date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:50:00,51.36,51.41,51.35,51.37,14380.0,39.1088,39.1469,39.1012,39.1164,14380.0
2019-07-26 09:55:00,51.37,51.41,51.34,51.41,16425.0,39.1164,39.1469,39.0936,39.1469,16425.0
2019-07-26 10:00:00,51.4,51.42,51.36,51.36,17716.0,39.1393,39.1545,39.1088,39.1088,17716.0
2019-07-26 10:05:00,51.36,51.45,51.36,51.41,17855.0,39.1088,39.1773,39.1088,39.1469,17855.0
2019-07-26 10:10:00,51.4,51.56,51.38,51.53,25841.0,39.1393,39.2611,39.124,39.2382,25841.0
2019-07-26 10:15:00,51.53,51.53,51.46,51.52,16316.0,39.2382,39.2382,39.1849,39.2306,16316.0
2019-07-26 10:20:00,51.52,51.55,51.48,51.5,21181.0,39.2306,39.2535,39.2002,39.2154,21181.0
2019-07-26 10:25:00,51.5,51.53,51.46,51.47,8230.0,39.2154,39.2382,39.1849,39.1926,8230.0
2019-07-26 10:30:00,51.46,51.53,51.42,51.53,14293.0,39.1849,39.2382,39.1545,39.2382,14293.0
2019-07-26 10:35:00,51.53,51.59,51.52,51.58,28072.0,39.2382,39.2839,39.2306,39.2763,28072.0
2019-07-26 10:40:00,51.59,51.59,51.53,51.55,23344.0,39.2839,39.2839,39.2382,39.2535,23344.0
2019-07-26 10:45:00,51.55,51.58,51.54,51.56,17862.0,39.2535,39.2763,39.2459,39.2611,17862.0
2019-07-26 10:50:00,51.57,51.7,51.57,51.7,35059.0,39.2687,39.3677,39.2687,39.3677,35059.0
2019-07-26 10:55:00,51.7,51.71,51.65,51.68,26447.0,39.3677,39.3753,39.3296,39.3525,26447.0
2019-07-26 11:00:00,51.68,51.68,51.63,51.65,12416.0,39.3525,39.3525,39.3144,39.3296,12416.0
2019-07-26 11:05:00,51.65,51.67,51.63,51.66,18718.0,39.3296,39.3449,39.3144,39.3372,18718.0
2019-07-26 11:10:00,51.66,51.7,51.65,51.67,11599.0,39.3372,39.3677,39.3296,39.3449,11599.0
2019-07-26 11:15:00,51.66,51.69,51.65,51.68,22668.0,39.3372,39.3601,39.3296,39.3525,22668.0
2019-07-26 11:20:00,51.68,51.68,51.6,51.61,39390.0,39.3525,39.3525,39.2915,39.2992,39390.0
2019-07-26 11:25:00,51.61,51.7,51.6,51.7,90901.0,39.2992,39.3677,39.2915,39.3677,90901.0
2019-07-26 11:30:00,51.69,51.71,51.62,51.64,23954.0,39.3601,39.3753,39.3068,39.322,23954.0
2019-07-26 11:35:00,51.63,51.66,51.58,51.58,63904.0,39.3144,39.3372,39.2763,39.2763,63904.0
2019-07-26 11:40:00,51.58,51.6,51.54,51.54,24014.0,39.2763,39.2915,39.2459,39.2459,24014.0
2019-07-26 11:45:00,51.55,51.58,51.54,51.57,26735.0,39.2535,39.2763,39.2459,39.2687,26735.0
2019-07-26 11:50:00,51.57,51.61,51.55,51.6,24320.0,39.2687,39.2992,39.2535,39.2915,24320.0
2019-07-26 11:55:00,51.61,51.62,51.58,51.58,20924.0,39.2992,39.3068,39.2763,39.2763,20924.0
2019-07-26 12:00:00,51.59,51.64,51.59,51.62,21418.0,39.2839,39.322,39.2839,39.3068,21418.0
2019-07-26 12:05:00,51.62,51.62,51.57,51.6,57979.0,39.3068,39.3068,39.2687,39.2915,57979.0
2019-07-26 12:10:00,51.6,51.64,51.59,51.62,31117.0,39.2915,39.322,39.2839,39.3068,31117.0
2019-07-26 12:15:00,51.62,51.63,51.52,51.54,26701.0,39.3068,39.3144,39.2306,39.2459,26701.0
2019-07-26 12:20:00,51.54,51.58,51.53,51.57,18887.0,39.2459,39.2763,39.2382,39.2687,18887.0
2019-07-26 12:25:00,51.57,51.58,51.54,51.58,17656.0,39.2687,39.2763,39.2459,39.2763,17656.0
2019-07-26 12:30:00,51.58,51.6,51.56,51.58,22147.0,39.2763,39.2915,39.2611,39.2763,22147.0
2019-07-26 12:35:00,51.58,51.6,51.57,51.58,35041.0,39.2763,39.2915,39.2687,39.2763,35041.0
2019-07-26 12:40:00,51.59,51.6,51.56,51.59,12199.0,39.2839,39.2915,39.2611,39.2839,12199.0
2019-07-26 12:45:00,51.59,51.59,51.55,51.57,14639.0,39.2839,39.2839,39.2535,39.2687,14639.0
2019-07-26 12:50:00,51.57,51.59,51.53,51.53,14187.0,39.2687,39.2839,39.2382,39.2382,14187.0
2019-07-26 12:55:00,51.54,51.55,51.52,51.54,13979.0,39.2459,39.2535,39.2306,39.2459,13979.0
2019-07-26 13:00:00,51.53,51.56,51.53,51.55,24016.0,39.2382,39.2611,39.2382,39.2535,24016.0
2019-07-26 13:05:00,51.55,51.56,51.53,51.54,22033.0,39.2535,39.2611,39.2382,39.2459,22033.0
2019-07-26 13:10:00,51.54,51.55,51.53,51.54,7292.0,39.2459,39.2535,39.2382,39.2459,7292.0
2019-07-26 13:15:00,51.54,51.56,51.53,51.55,8976.0,39.2459,39.2611,39.2382,39.2535,8976.0
2019-07-26 13:20:00,51.56,51.56,51.53,51.54,17225.0,39.2611,39.2611,39.2382,39.2459,17225.0
2019-07-26 13:25:00,51.54,51.63,51.53,51.63,19647.0,39.2459,39.3144,39.2382,39.3144,19647.0
2019-07-26 13:30:00,51.63,51.68,51.61,51.67,27037.0,39.3144,39.3525,39.2992,39.3449,27037.0
2019-07-26 13:35:00,51.68,51.71,51.65,51.69,17540.0,39.3525,39.3753,39.3296,39.3601,17540.0
2019-07-26 13:40:00,51.7,51.72,51.69,51.72,15629.0,39.3677,39.3829,39.3601,39.3829,15629.0
2019-07-26 13:45:00,51.72,51.75,51.71,51.74,19915.0,39.3829,39.4058,39.3753,39.3982,19915.0
2019-07-26 13:50:00,51.75,51.75,51.71,51.72,14446.0,39.4058,39.4058,39.3753,39.3829,14446.0
2019-07-26 13:55:00,51.72,51.75,51.71,51.73,20539.0,39.3829,39.4058,39.3753,39.3905,20539.0
2019-07-26 14:00:00,51.72,51.72,51.62,51.62,16095.0,39.3829,39.3829,39.3068,39.3068,16095.0
2019-07-26 14:05:00,51.62,51.63,51.59,51.63,16537.0,39.3068,39.3144,39.2839,39.3144,16537.0
2019-07-26 14:10:00,51.62,51.64,51.59,51.59,15754.0,39.3068,39.322,39.2839,39.2839,15754.0
2019-07-26 14:15:00,51.6,51.62,51.58,51.58,14812.0,39.2915,39.3068,39.2763,39.2763,14812.0
2019-07-26 14:20:00,51.57,51.58,51.54,51.57,17962.0,39.2687,39.2763,39.2459,39.2687,17962.0
2019-07-26 14:25:00,51.58,51.59,51.56,51.57,11782.0,39.2763,39.2839,39.2611,39.2687,11782.0
2019-07-26 14:30:00,51.57,51.57,51.49,51.5,21035.0,39.2687,39.2687,39.2078,39.2154,21035.0
2019-07-26 14:35:00,51.5,51.51,51.47,51.49,21814.0,39.2154,39.223,39.1926,39.2078,21814.0
2019-07-26 14:40:00,51.49,51.52,51.47,51.5,17337.0,39.2078,39.2306,39.1926,39.2154,17337.0
2019-07-26 14:45:00,51.5,51.57,51.5,51.55,26802.0,39.2154,39.2687,39.2154,39.2535,26802.0
2019-07-26 14:50:00,51.56,51.57,51.49,51.49,57709.0,39.2611,39.2687,39.2078,39.2078,57709.0
2019-07-26 14:55:00,51.5,51.5,51.41,51.46,72382.0,39.2154,39.2154,39.1469,39.1849,72382.0
2019-07-26 15:00:00,51.47,51.49,51.43,51.45,47839.0,39.1926,39.2078,39.1621,39.1773,47839.0
2019-07-26 15:05:00,51.45,51.45,51.4,51.41,33509.0,39.1773,39.1773,39.1393,39.1469,33509.0
2019-07-26 15:10:00,51.41,51.42,51.38,51.41,46063.0,39.1469,39.1545,39.124,39.1469,46063.0
2019-07-26 15:15:00,51.42,51.47,51.41,51.45,36932.0,39.1545,39.1926,39.1469,39.1773,36932.0
2019-07-26 15:20:00,51.45,51.5,51.43,51.48,72475.0,39.1773,39.2154,39.1621,39.2002,72475.0
2019-07-26 15:25:00,51.47,51.51,51.46,51.51,91841.0,39.1926,39.223,39.1849,39.223,91841.0
2019-07-26 15:30:00,51.5,51.57,51.49,51.55,62378.0,39.2154,39.2687,39.2078,39.2535,62378.0
2019-07-26 15:35:00,51.55,51.56,51.51,51.54,52717.0,39.2535,39.2611,39.223,39.2459,52717.0
2019-07-26 15:40:00,51.54,51.57,51.52,51.57,63575.0,39.2459,39.2687,39.2306,39.2687,63575.0
2019-07-26 15:45:00,51.57,51.63,51.56,51.61,88638.0,39.2687,39.3144,39.2611,39.2992,88638.0
2019-07-26 15:50:00,51.61,51.69,51.59,51.69,91754.0,39.2992,39.3601,39.2839,39.3601,91754.0
2019-07-26 15:55:00,51.69,51.69,51.58,51.64,282114.0,39.3601,39.3601,39.2763,39.322,282114.0
2019-07-29 09:30:00,51.59,51.7,51.46,51.7,44942.0,39.2839,39.3677,39.1849,39.3677,44942.0
2019-07-29 09:35:00,51.69,51.69,51.55,51.57,20869.0,39.3601,39.3601,39.2535,39.2687,20869.0
2019-07-29 09:40:00,51.56,51.59,51.49,51.56,20792.0,39.2611,39.2839,39.2078,39.2611,20792.0
2019-07-29 09:45:00,51.55,51.74,51.54,51.74,25537.0,39.2535,39.3982,39.2459,39.3982,25537.0
2019-07-29 09:50:00,51.73,51.78,51.72,51.74,25227.0,39.3905,39.4286,39.3829,39.3982,25227.0
2019-07-29 09:55:00,51.74,51.74,51.68,51.7,16022.0,39.3982,39.3982,39.3525,39.3677,16022.0
2019-07-29 10:00:00,51.71,51.75,51.66,51.75,22284.0,39.3753,39.4058,39.3372,39.4058,22284.0
2019-07-29 10:05:00,51.75,51.76,51.65,51.65,23512.0,39.4058,39.4134,39.3296,39.3296,23512.0
2019-07-29 10:10:00,51.65,51.75,51.65,51.71,27888.0,39.3296,39.4058,39.3296,39.3753,27888.0
2019-07-29 10:15:00,51.71,51.83,51.71,51.82,42181.0,39.3753,39.4667,39.3753,39.4591,42181.0
2019-07-29 10:20:00,51.82,51.83,51.75,51.83,32042.0,39.4591,39.4667,39.4058,39.4667,32042.0
2019-07-29 10:25:00,51.82,51.83,51.77,51.83,48577.0,39.4591,39.4667,39.421,39.4667,48577.0
2019-07-29 10:30:00,51.82,51.86,51.79,51.83,52771.0,39.4591,39.4895,39.4362,39.4667,52771.0
2019-07-29 10:35:00,51.82,51.9,51.79,51.9,24659.0,39.4591,39.52,39.4362,39.52,24659.0
2019-07-29 10:40:00,51.89,51.98,51.89,51.96,34282.0,39.5124,39.5809,39.5124,39.5657,34282.0
2019-07-29 10:45:00,51.97,52.03,51.94,51.99,63089.0,39.5733,39.619,39.5504,39.5885,63089.0
2019-07-29 10:50:00,52.0,52.01,51.92,51.95,13852.0,39.5961,39.6037,39.5352,39.5581,13852.0
2019-07-29 10:55:00,51.96,51.96,51.89,51.92,23366.0,39.5657,39.5657,39.5124,39.5352,23366.0
2019-07-29 11:00:00,51.93,51.93,51.83,51.85,36621.0,39.5428,39.5428,39.4667,39.4819,36621.0
2019-07-29 11:05:00,51.84,51.88,51.83,51.85,23142.0,39.4743,39.5048,39.4667,39.4819,23142.0
2019-07-29 11:10:00,51.85,51.89,51.82,51.85,12577.0,39.4819,39.5124,39.4591,39.4819,12577.0
2019-07-29 11:15:00,51.85,51.89,51.83,51.86,21245.0,39.4819,39.5124,39.4667,39.4895,21245.0
2019-07-29 11:20:00,51.86,51.86,51.79,51.81,27959.0,39.4895,39.4895,39.4362,39.4515,27959.0
2019-07-29 11:25:00,51.82,51.86,51.81,51.84,14640.0,39.4591,39.4895,39.4515,39.4743,14640.0
2019-07-29 11:30:00,51.84,51.85,51.81,51.82,38492.0,39.4743,39.4819,39.4515,39.4591,38492.0
2019-07-29 11:35:00,51.82,51.85,51.8,51.81,58974.0,39.4591,39.4819,39.4438,39.4515,58974.0
2019-07-29 11:40:00,51.81,51.82,51.8,51.82,11128.0,39.4515,39.4591,39.4438,39.4591,11128.0
2019-07-29 11:45:00,51.82,51.83,51.77,51.78,41242.0,39.4591,39.4667,39.421,39.4286,41242.0
2019-07-29 11:50:00,51.78,51.81,51.75,51.8,56860.0,39.4286,39.4515,39.4058,39.4438,56860.0
2019-07-29 11:55:00,51.8,51.81,51.75,51.77,43901.0,39.4438,39.4515,39.4058,39.421,43901.0
2019-07-29 12:00:00,51.77,51.79,51.76,51.77,35370.0,39.421,39.4362,39.4134,39.421,35370.0
2019-07-29 12:05:00,51.76,51.78,51.75,51.76,45087.0,39.4134,39.4286,39.4058,39.4134,45087.0
2019-07-29 12:10:00,51.76,51.77,51.72,51.73,20626.0,39.4134,39.421,39.3829,39.3905,20626.0
2019-07-29 12:15:00,51.72,51.73,51.66,51.73,44611.0,39.3829,39.3905,39.3372,39.3905,44611.0
2019-07-29 12:20:00,51.73,51.77,51.72,51.74,32973.0,39.3905,39.421,39.3829,39.3982,32973.0
2019-07-29 12:25:00,51.74,51.78,51.73,51.74,28776.0,39.3982,39.4286,39.3905,39.3982,28776.0
2019-07-29 12:30:00,51.75,51.76,51.73,51.74,14996.0,39.4058,39.4134,39.3905,39.3982,14996.0
2019-07-29 12:35:00,51.74,51.74,51.66,51.67,26076.0,39.3982,39.3982,39.3372,39.3449,26076.0
2019-07-29 12:40:00,51.68,51.69,51.66,51.67,26750.0,39.3525,39.3601,39.3372,39.3449,26750.0
2019-07-29 12:45:00,51.66,51.7,51.66,51.7,21128.0,39.3372,39.3677,39.3372,39.3677,21128.0
2019-07-29 12:50:00,51.69,51.7,51.67,51.67,26437.0,39.3601,39.3677,39.3449,39.3449,26437.0
2019-07-29 12:55:00,51.67,51.73,51.67,51.7,44901.0,39.3449,39.3905,39.3449,39.3677,44901.0
2019-07-29 13:00:00,51.71,51.71,51.65,51.66,23011.0,39.3753,39.3753,39.3296,39.3372,23011.0
2019-07-29 13:05:00,51.66,51.67,51.62,51.64,14825.0,39.3372,39.3449,39.3068,39.322,14825.0
2019-07-29 13:10:00,51.65,51.65,51.61,51.63,25157.0,39.3296,39.3296,39.2992,39.3144,25157.0
2019-07-29 13:15:00,51.63,51.65,51.59,51.59,25063.0,39.3144,39.3296,39.2839,39.2839,25063.0
2019-07-29 13:20:00,51.59,51.6,51.56,51.59,12254.0,39.2839,39.2915,39.2611,39.2839,12254.0
2019-07-29 13:25:00,51.58,51.64,51.58,51.63,57123.0,39.2763,39.322,39.2763,39.3144,57123.0
2019-07-29 13:30:00,51.62,51.65,51.61,51.61,27314.0,39.3068,39.3296,39.2992,39.2992,27314.0
2019-07-29 13:35:00,51.61,51.63,51.59,51.6,25434.0,39.2992,39.3144,39.2839,39.2915,25434.0
2019-07-29 13:40:00,51.6,51.61,51.58,51.59,18249.0,39.2915,39.2992,39.2763,39.2839,18249.0
2019-07-29 13:45:00,51.59,51.6,51.58,51.6,13568.0,39.2839,39.2915,39.2763,39.2915,13568.0
2019-07-29 13:50:00,51.6,51.61,51.52,51.52,18923.0,39.2915,39.2992,39.2306,39.2306,18923.0
2019-07-29 13:55:00,51.52,51.52,51.46,51.46,20166.0,39.2306,39.2306,39.1849,39.1849,20166.0
2019-07-29 14:00:00,51.46,51.48,51.4,51.4,27951.0,39.1849,39.2002,39.1393,39.1393,27951.0
2019-07-29 14:05:00,51.41,51.45,51.38,51.43,27303.0,39.1469,39.1773,39.124,39.1621,27303.0
2019-07-29 14:10:00,51.42,51.45,51.42,51.44,25150.0,39.1545,39.1773,39.1545,39.1697,25150.0
2019-07-29 14:15:00,51.44,51.45,51.43,51.44,28467.0,39.1697,39.1773,39.1621,39.1697,28467.0
2019-07-29 14:20:00,51.44,51.48,51.43,51.45,38991.0,39.1697,39.2002,39.1621,39.1773,38991.0
2019-07-29 14:25:00,51.45,51.45,51.4,51.45,25182.0,39.1773,39.1773,39.1393,39.1773,25182.0
2019-07-29 14:30:00,51.45,51.45,51.4,51.42,16457.0,39.1773,39.1773,39.1393,39.1545,16457.0
2019-07-29 14:35:00,51.42,51.42,51.37,51.37,18289.0,39.1545,39.1545,39.1164,39.1164,18289.0
2019-07-29 14:40:00,51.38,51.38,51.35,51.37,15258.0,39.124,39.124,39.1012,39.1164,15258.0
2019-07-29 14:45:00,51.36,51.37,51.33,51.35,14215.0,39.1088,39.1164,39.086,39.1012,14215.0
2019-07-29 14:50:00,51.36,51.38,51.34,51.37,33407.0,39.1088,39.124,39.0936,39.1164,33407.0
2019-07-29 14:55:00,51.37,51.39,51.34,51.34,29556.0,39.1164,39.1316,39.0936,39.0936,29556.0
2019-07-29 15:00:00,51.33,51.34,51.28,51.31,18212.0,39.086,39.0936,39.0479,39.0707,18212.0
2019-07-29 15:05:00,51.31,51.33,51.29,51.3,19399.0,39.0707,39.086,39.0555,39.0631,19399.0
2019-07-29 15:10:00,51.29,51.29,51.2,51.21,49832.0,39.0555,39.0555,38.987,38.9946,49832.0
2019-07-29 15:15:00,51.21,51.21,51.13,51.18,29767.0,38.9946,38.9946,38.9337,38.9717,29767.0
2019-07-29 15:20:00,51.18,51.22,51.16,51.18,36374.0,38.9717,39.0022,38.9565,38.9717,36374.0
2019-07-29 15:25:00,51.18,51.18,51.11,51.14,44766.0,38.9717,38.9717,38.9184,38.9413,44766.0
2019-07-29 15:30:00,51.14,51.23,51.12,51.15,84695.0,38.9413,39.0098,38.926,38.9489,84695.0
2019-07-29 15:35:00,51.15,51.21,51.14,51.16,69345.0,38.9489,38.9946,38.9413,38.9565,69345.0
2019-07-29 15:40:00,51.16,51.23,51.16,51.2,68374.0,38.9565,39.0098,38.9565,38.987,68374.0
2019-07-29 15:45:00,51.2,51.2,51.15,51.18,56050.0,38.987,38.987,38.9489,38.9717,56050.0
2019-07-29 15:50:00,51.18,51.24,51.17,51.2,101242.0,38.9717,39.0174,38.9641,38.987,101242.0
2019-07-29 15:55:00,51.2,51.2,51.13,51.18,195922.0,38.987,38.987,38.9337,38.9717,195922.0
2019-07-30 09:30:00,50.92,50.93,50.61,50.83,100634.0,38.7738,38.7814,38.5377,38.7052,100634.0
2019-07-30 09:35:00,50.84,50.87,50.73,50.77,74692.0,38.7128,38.7357,38.6291,38.6595,74692.0
2019-07-30 09:40:00,50.78,50.83,50.72,50.73,32264.0,38.6671,38.7052,38.6215,38.6291,32264.0
2019-07-30 09:45:00,50.73,50.81,50.67,50.81,56309.0,38.6291,38.69,38.5834,38.69,56309.0
2019-07-30 09:50:00,50.81,50.86,50.76,50.86,29349.0,38.69,38.7281,38.6519,38.7281,29349.0
2019-07-30 09:55:00,50.86,50.93,50.82,50.82,25542.0,38.7281,38.7814,38.6976,38.6976,25542.0
2019-07-30 10:00:00,50.82,50.85,50.72,50.74,79567.0,38.6976,38.7205,38.6215,38.6367,79567.0
2019-07-30 10:05:00,50.73,50.95,50.73,50.94,34478.0,38.6291,38.7966,38.6291,38.789,34478.0
2019-07-30 10:10:00,50.94,50.95,50.86,50.86,29120.0,38.789,38.7966,38.7281,38.7281,29120.0
2019-07-30 10:15:00,50.86,50.86,50.79,50.85,21547.0,38.7281,38.7281,38.6748,38.7205,21547.0
2019-07-30 10:20:00,50.84,50.85,50.79,50.84,13147.0,38.7128,38.7205,38.6748,38.7128,13147.0
2019-07-30 10:25:00,50.83,50.84,50.78,50.8,16859.0,38.7052,38.7128,38.6671,38.6824,16859.0
2019-07-30 10:30:00,50.82,50.91,50.82,50.88,12310.0,38.6976,38.7661,38.6976,38.7433,12310.0
2019-07-30 10:35:00,50.9,50.92,50.87,50.87,15632.0,38.7585,38.7738,38.7357,38.7357,15632.0
2019-07-30 10:40:00,50.87,50.95,50.87,50.89,25416.0,38.7357,38.7966,38.7357,38.7509,25416.0
2019-07-30 10:45:00,50.89,50.91,50.86,50.9,15953.0,38.7509,38.7661,38.7281,38.7585,15953.0
2019-07-30 10:50:00,50.9,50.93,50.89,50.91,16151.0,38.7585,38.7814,38.7509,38.7661,16151.0
2019-07-30 10:55:00,50.92,50.93,50.9,50.91,11066.0,38.7738,38.7814,38.7585,38.7661,11066.0
2019-07-30 11:00:00,50.9,50.95,50.86,50.88,28650.0,38.7585,38.7966,38.7281,38.7433,28650.0
2019-07-30 11:05:00,50.88,50.91,50.86,50.91,6817.0,38.7433,38.7661,38.7281,38.7661,6817.0
2019-07-30 11:10:00,50.91,50.92,50.88,50.9,17036.0,38.7661,38.7738,38.7433,38.7585,17036.0
2019-07-30 11:15:00,50.9,50.92,50.88,50.91,8433.0,38.7585,38.7738,38.7433,38.7661,8433.0
2019-07-30 11:20:00,50.91,51.01,50.9,51.0,7501.0,38.7661,38.8423,38.7585,38.8347,7501.0
2019-07-30 11:25:00,51.0,51.01,50.97,50.98,18448.0,38.8347,38.8423,38.8118,38.8194,18448.0
2019-07-30 11:30:00,50.98,51.12,50.96,51.12,31154.0,38.8194,38.926,38.8042,38.926,31154.0
2019-07-30 11:35:00,51.12,51.13,51.04,51.06,17393.0,38.926,38.9337,38.8651,38.8804,17393.0
2019-07-30 11:40:00,51.06,51.09,51.05,51.06,15353.0,38.8804,38.9032,38.8727,38.8804,15353.0
2019-07-30 11:45:00,51.06,51.08,51.02,51.04,15562.0,38.8804,38.8956,38.8499,38.8651,15562.0
2019-07-30 11:50:00,51.04,51.12,51.0,51.1,54607.0,38.8651,38.926,38.8347,38.9108,54607.0
2019-07-30 11:55:00,51.11,51.16,51.09,51.14,17486.0,38.9184,38.9565,38.9032,38.9413,17486.0
2019-07-30 12:00:00,51.14,51.22,51.13,51.2,18132.0,38.9413,39.0022,38.9337,38.987,18132.0
2019-07-30 12:05:00,51.2,51.25,51.19,51.21,13061.0,38.987,39.025,38.9793,38.9946,13061.0
2019-07-30 12:10:00,51.21,51.21,51.15,51.15,14705.0,38.9946,38.9946,38.9489,38.9489,14705.0
2019-07-30 12:15:00,51.16,51.19,51.15,51.15,14956.0,38.9565,38.9793,38.9489,38.9489,14956.0
2019-07-30 12:20:00,51.16,51.16,51.11,51.12,9529.0,38.9565,38.9565,38.9184,38.926,9529.0
2019-07-30 12:25:00,51.12,51.17,51.12,51.15,19458.0,38.926,38.9641,38.926,38.9489,19458.0
2019-07-30 12:30:00,51.15,51.19,51.15,51.16,102636.0,38.9489,38.9793,38.9489,38.9565,102636.0
2019-07-30 12:35:00,51.16,51.2,51.15,51.15,36208.0,38.9565,38.987,38.9489,38.9489,36208.0
2019-07-30 12:40:00,51.15,51.2,51.14,51.16,25362.0,38.9489,38.987,38.9413,38.9565,25362.0
2019-07-30 12:45:00,51.16,51.18,51.15,51.18,32369.0,38.9565,38.9717,38.9489,38.9717,32369.0
2019-07-30 12:50:00,51.18,51.2,51.14,51.14,17942.0,38.9717,38.987,38.9413,38.9413,17942.0
2019-07-30 12:55:00,51.14,51.16,51.1,51.11,60689.0,38.9413,38.9565,38.9108,38.9184,60689.0
2019-07-30 13:00:00,51.11,51.14,51.11,51.13,13864.0,38.9184,38.9413,38.9184,38.9337,13864.0
2019-07-30 13:05:00,51.12,51.14,51.09,51.09,21263.0,38.926,38.9413,38.9032,38.9032,21263.0
2019-07-30 13:10:00,51.07,51.08,51.04,51.05,14511.0,38.888,38.8956,38.8651,38.8727,14511.0
2019-07-30 13:15:00,51.04,51.08,51.04,51.06,21172.0,38.8651,38.8956,38.8651,38.8804,21172.0
2019-07-30 13:20:00,51.05,51.08,51.05,51.06,11392.0,38.8727,38.8956,38.8727,38.8804,11392.0
2019-07-30 13:25:00,51.07,51.11,51.06,51.11,13284.0,38.888,38.9184,38.8804,38.9184,13284.0
2019-07-30 13:30:00,51.11,51.12,51.05,51.05,22546.0,38.9184,38.926,38.8727,38.8727,22546.0
2019-07-30 13:35:00,51.05,51.14,51.05,51.13,40443.0,38.8727,38.9413,38.8727,38.9337,40443.0
2019-07-30 13:40:00,51.14,51.17,51.12,51.16,63984.0,38.9413,38.9641,38.926,38.9565,63984.0
2019-07-30 13:45:00,51.16,51.17,51.12,51.14,160953.0,38.9565,38.9641,38.926,38.9413,160953.0
2019-07-30 13:50:00,51.14,51.16,51.14,51.15,16631.0,38.9413,38.9565,38.9413,38.9489,16631.0
2019-07-30 13:55:00,51.15,51.17,51.12,51.12,48051.0,38.9489,38.9641,38.926,38.926,48051.0
2019-07-30 14:00:00,51.11,51.12,51.04,51.09,34647.0,38.9184,38.926,38.8651,38.9032,34647.0
2019-07-30 14:05:00,51.09,51.11,51.06,51.08,13317.0,38.9032,38.9184,38.8804,38.8956,13317.0
2019-07-30 14:10:00,51.08,51.12,51.08,51.11,30439.0,38.8956,38.926,38.8956,38.9184,30439.0
2019-07-30 14:15:00,51.11,51.16,51.09,51.15,23201.0,38.9184,38.9565,38.9032,38.9489,23201.0
2019-07-30 14:20:00,51.15,51.18,51.14,51.16,35312.0,38.9489,38.9717,38.9413,38.9565,35312.0
2019-07-30 14:25:00,51.17,51.17,51.13,51.16,23967.0,38.9641,38.9641,38.9337,38.9565,23967.0
2019-07-30 14:30:00,51.16,51.17,51.13,51.15,37423.0,38.9565,38.9641,38.9337,38.9489,37423.0
2019-07-30 14:35:00,51.14,51.17,51.13,51.15,11039.0,38.9413,38.9641,38.9337,38.9489,11039.0
2019-07-30 14:40:00,51.15,51.16,51.13,51.15,19591.0,38.9489,38.9565,38.9337,38.9489,19591.0
2019-07-30 14:45:00,51.15,51.18,51.14,51.15,102929.0,38.9489,38.9717,38.9413,38.9489,102929.0
2019-07-30 14:50:00,51.15,51.15,51.1,51.11,31354.0,38.9489,38.9489,38.9108,38.9184,31354.0
2019-07-30 14:55:00,51.1,51.13,51.08,51.11,46470.0,38.9108,38.9337,38.8956,38.9184,46470.0
2019-07-30 15:00:00,51.11,51.12,51.08,51.09,24579.0,38.9184,38.926,38.8956,38.9032,24579.0
2019-07-30 15:05:00,51.1,51.15,51.09,51.15,34882.0,38.9108,38.9489,38.9032,38.9489,34882.0
2019-07-30 15:10:00,51.15,51.2,51.14,51.19,33286.0,38.9489,38.987,38.9413,38.9793,33286.0
2019-07-30 15:15:00,51.19,51.23,51.19,51.2,33958.0,38.9793,39.0098,38.9793,38.987,33958.0
2019-07-30 15:20:00,51.2,51.26,51.19,51.24,55810.0,38.987,39.0327,38.9793,39.0174,55810.0
2019-07-30 15:25:00,51.23,51.24,51.15,51.2,31377.0,39.0098,39.0174,38.9489,38.987,31377.0
2019-07-30 15:30:00,51.21,51.22,51.18,51.22,332610.0,38.9946,39.0022,38.9717,39.0022,332610.0
2019-07-30 15:35:00,51.21,51.31,51.21,51.3,50228.0,38.9946,39.0707,38.9946,39.0631,50228.0
2019-07-30 15:40:00,51.3,51.35,51.29,51.34,46989.0,39.0631,39.1012,39.0555,39.0936,46989.0
2019-07-30 15:45:00,51.33,51.36,51.32,51.34,64904.0,39.086,39.1088,39.0783,39.0936,64904.0
2019-07-30 15:50:00,51.35,51.38,51.33,51.35,74969.0,39.1012,39.124,39.086,39.1012,74969.0
2019-07-30 15:55:00,51.36,51.42,51.32,51.38,221021.0,39.1088,39.1545,39.0783,39.124,221021.0
2019-07-31 09:30:00,51.36,51.54,51.34,51.44,118054.0,39.1088,39.2459,39.0936,39.1697,118054.0
2019-07-31 09:35:00,51.43,51.57,51.37,51.37,86045.0,39.1621,39.2687,39.1164,39.1164,86045.0
2019-07-31 09:40:00,51.36,51.38,51.21,51.28,42774.0,39.1088,39.124,38.9946,39.0479,42774.0
2019-07-31 09:45:00,51.29,51.42,51.27,51.35,49473.0,39.0555,39.1545,39.0403,39.1012,49473.0
2019-07-31 09:50:00,51.34,51.35,51.27,51.3,64584.0,39.0936,39.1012,39.0403,39.0631,64584.0
2019-07-31 09:55:00,51.28,51.37,51.27,51.29,17028.0,39.0479,39.1164,39.0403,39.0555,17028.0
2019-07-31 10:00:00,51.3,51.3,51.23,51.25,24634.0,39.0631,39.0631,39.0098,39.025,24634.0
2019-07-31 10:05:00,51.25,51.26,51.17,51.18,32632.0,39.025,39.0327,38.9641,38.9717,32632.0
2019-07-31 10:10:00,51.17,51.26,51.17,51.24,40011.0,38.9641,39.0327,38.9641,39.0174,40011.0
2019-07-31 10:15:00,51.23,51.33,51.22,51.32,15192.0,39.0098,39.086,39.0022,39.0783,15192.0
2019-07-31 10:20:00,51.32,51.32,51.27,51.29,34589.0,39.0783,39.0783,39.0403,39.0555,34589.0
2019-07-31 10:25:00,51.29,51.31,51.21,51.21,76382.0,39.0555,39.0707,38.9946,38.9946,76382.0
2019-07-31 10:30:00,51.21,51.33,51.2,51.29,70310.0,38.9946,39.086,38.987,39.0555,70310.0
2019-07-31 10:35:00,51.28,51.31,51.24,51.29,27625.0,39.0479,39.0707,39.0174,39.0555,27625.0
2019-07-31 10:40:00,51.29,51.31,51.24,51.26,51774.0,39.0555,39.0707,39.0174,39.0327,51774.0
2019-07-31 10:45:00,51.26,51.31,51.23,51.3,34365.0,39.0327,39.0707,39.0098,39.0631,34365.0
2019-07-31 10:50:00,51.3,51.3,51.24,51.29,27541.0,39.0631,39.0631,39.0174,39.0555,27541.0
2019-07-31 10:55:00,51.28,51.38,51.28,51.31,25185.0,39.0479,39.124,39.0479,39.0707,25185.0
2019-07-31 11:00:00,51.32,51.36,51.31,51.33,24626.0,39.0783,39.1088,39.0707,39.086,24626.0
2019-07-31 11:05:00,51.34,51.37,51.32,51.36,39001.0,39.0936,39.1164,39.0783,39.1088,39001.0
2019-07-31 11:10:00,51.36,51.42,51.35,51.41,29372.0,39.1088,39.1545,39.1012,39.1469,29372.0
2019-07-31 11:15:00,51.41,51.42,51.37,51.41,68939.0,39.1469,39.1545,39.1164,39.1469,68939.0
2019-07-31 11:20:00,51.41,51.51,51.4,51.49,27383.0,39.1469,39.223,39.1393,39.2078,27383.0
2019-07-31 11:25:00,51.49,51.56,51.48,51.53,24248.0,39.2078,39.2611,39.2002,39.2382,24248.0
2019-07-31 11:30:00,51.52,51.53,51.44,51.46,32014.0,39.2306,39.2382,39.1697,39.1849,32014.0
2019-07-31 11:35:00,51.45,51.52,51.45,51.51,26658.0,39.1773,39.2306,39.1773,39.223,26658.0
2019-07-31 11:40:00,51.51,51.53,51.49,51.51,33068.0,39.223,39.2382,39.2078,39.223,33068.0
2019-07-31 11:45:00,51.51,51.52,51.45,51.45,48187.0,39.223,39.2306,39.1773,39.1773,48187.0
2019-07-31 11:50:00,51.45,51.49,51.43,51.48,23628.0,39.1773,39.2078,39.1621,39.2002,23628.0
2019-07-31 11:55:00,51.49,51.55,51.48,51.51,29337.0,39.2078,39.2535,39.2002,39.223,29337.0
2019-07-31 12:00:00,51.5,51.54,51.49,51.54,22115.0,39.2154,39.2459,39.2078,39.2459,22115.0
2019-07-31 12:05:00,51.54,51.57,51.53,51.53,44719.0,39.2459,39.2687,39.2382,39.2382,44719.0
2019-07-31 12:10:00,51.53,51.54,51.52,51.53,17600.0,39.2382,39.2459,39.2306,39.2382,17600.0
2019-07-31 12:15:00,51.53,51.56,51.52,51.52,18213.0,39.2382,39.2611,39.2306,39.2306,18213.0
2019-07-31 12:20:00,51.53,51.53,51.5,51.5,13808.0,39.2382,39.2382,39.2154,39.2154,13808.0
2019-07-31 12:25:00,51.51,51.51,51.47,51.5,21411.0,39.223,39.223,39.1926,39.2154,21411.0
2019-07-31 12:30:00,51.51,51.51,51.47,51.5,13001.0,39.223,39.223,39.1926,39.2154,13001.0
2019-07-31 12:35:00,51.5,51.53,51.47,51.48,23186.0,39.2154,39.2382,39.1926,39.2002,23186.0
2019-07-31 12:40:00,51.48,51.48,51.44,51.47,13334.0,39.2002,39.2002,39.1697,39.1926,13334.0
2019-07-31 12:45:00,51.46,51.49,51.41,51.41,19032.0,39.1849,39.2078,39.1469,39.1469,19032.0
2019-07-31 12:50:00,51.41,51.42,51.39,51.4,22501.0,39.1469,39.1545,39.1316,39.1393,22501.0
2019-07-31 12:55:00,51.4,51.44,51.39,51.42,14692.0,39.1393,39.1697,39.1316,39.1545,14692.0
2019-07-31 13:00:00,51.42,51.49,51.42,51.48,10300.0,39.1545,39.2078,39.1545,39.2002,10300.0
2019-07-31 13:05:00,51.47,51.5,51.45,51.46,18666.0,39.1926,39.2154,39.1773,39.1849,18666.0
2019-07-31 13:10:00,51.45,51.48,51.44,51.46,22442.0,39.1773,39.2002,39.1697,39.1849,22442.0
2019-07-31 13:15:00,51.47,51.5,51.46,51.5,13203.0,39.1926,39.2154,39.1849,39.2154,13203.0
2019-07-31 13:20:00,51.5,51.54,51.49,51.52,10844.0,39.2154,39.2459,39.2078,39.2306,10844.0
2019-07-31 13:25:00,51.52,51.53,51.49,51.49,20493.0,39.2306,39.2382,39.2078,39.2078,20493.0
2019-07-31 13:30:00,51.49,51.52,51.49,51.5,20239.0,39.2078,39.2306,39.2078,39.2154,20239.0
2019-07-31 13:35:00,51.5,51.53,51.5,51.51,18175.0,39.2154,39.2382,39.2154,39.223,18175.0
2019-07-31 13:40:00,51.51,51.55,51.5,51.53,17830.0,39.223,39.2535,39.2154,39.2382,17830.0
2019-07-31 13:45:00,51.54,51.54,51.47,51.5,15493.0,39.2459,39.2459,39.1926,39.2154,15493.0
2019-07-31 13:50:00,51.49,51.53,51.48,51.51,19895.0,39.2078,39.2382,39.2002,39.223,19895.0
2019-07-31 13:55:00,51.51,51.53,51.47,51.49,38084.0,39.223,39.2382,39.1926,39.2078,38084.0
2019-07-31 14:00:00,51.47,51.74,51.43,51.72,97154.0,39.1926,39.3982,39.1621,39.3829,97154.0
2019-07-31 14:05:00,51.73,51.82,51.64,51.68,64885.0,39.3905,39.4591,39.322,39.3525,64885.0
2019-07-31 14:10:00,51.67,51.7,51.6,51.66,238172.0,39.3449,39.3677,39.2915,39.3372,238172.0
2019-07-31 14:15:00,51.67,51.7,51.54,51.55,272995.0,39.3449,39.3677,39.2459,39.2535,272995.0
2019-07-31 14:20:00,51.54,51.58,51.47,51.5,49970.0,39.2459,39.2763,39.1926,39.2154,49970.0
2019-07-31 14:25:00,51.5,51.53,51.42,51.43,49162.0,39.2154,39.2382,39.1545,39.1621,49162.0
2019-07-31 14:30:00,51.43,51.54,51.42,51.5,29524.0,39.1621,39.2459,39.1545,39.2154,29524.0
2019-07-31 14:35:00,51.5,51.66,51.47,51.66,94696.0,39.2154,39.3372,39.1926,39.3372,94696.0
2019-07-31 14:40:00,51.66,51.73,51.59,51.6,67190.0,39.3372,39.3905,39.2839,39.2915,67190.0
2019-07-31 14:45:00,51.59,51.68,51.49,51.68,103072.0,39.2839,39.3525,39.2078,39.3525,103072.0
2019-07-31 14:50:00,51.68,51.81,51.55,51.67,145732.0,39.3525,39.4515,39.2535,39.3449,145732.0
2019-07-31 14:55:00,51.67,51.75,51.57,51.58,77465.0,39.3449,39.4058,39.2687,39.2763,77465.0
2019-07-31 15:00:00,51.56,51.61,51.47,51.47,127999.0,39.2611,39.2992,39.1926,39.1926,127999.0
2019-07-31 15:05:00,51.48,51.61,51.47,51.54,102946.0,39.2002,39.2992,39.1926,39.2459,102946.0
2019-07-31 15:10:00,51.55,51.57,51.48,51.54,69688.0,39.2535,39.2687,39.2002,39.2459,69688.0
2019-07-31 15:15:00,51.53,51.59,51.49,51.59,99101.0,39.2382,39.2839,39.2078,39.2839,99101.0
2019-07-31 15:20:00,51.59,51.72,51.58,51.71,51435.0,39.2839,39.3829,39.2763,39.3753,51435.0
2019-07-31 15:25:00,51.72,51.89,51.71,51.83,89094.0,39.3829,39.5124,39.3753,39.4667,89094.0
2019-07-31 15:30:00,51.83,51.84,51.73,51.73,88908.0,39.4667,39.4743,39.3905,39.3905,88908.0
2019-07-31 15:35:00,51.73,51.86,51.72,51.8,97639.0,39.3905,39.4895,39.3829,39.4438,97639.0
2019-07-31 15:40:00,51.81,51.85,51.78,51.84,85889.0,39.4515,39.4819,39.4286,39.4743,85889.0
2019-07-31 15:45:00,51.84,51.87,51.8,51.83,123341.0,39.4743,39.4971,39.4438,39.4667,123341.0
2019-07-31 15:50:00,51.82,51.82,51.68,51.69,293353.0,39.4591,39.4591,39.3525,39.3601,293353.0
2019-07-31 15:55:00,51.68,51.69,51.53,51.55,350486.0,39.3525,39.3601,39.2382,39.2535,350486.0
2019-08-01 09:30:00,51.42,51.46,51.15,51.2,104721.0,39.1545,39.1849,38.9489,38.987,104721.0
2019-08-01 09:35:00,51.21,51.29,51.13,51.17,44243.0,38.9946,39.0555,38.9337,38.9641,44243.0
2019-08-01 09:40:00,51.16,51.4,51.16,51.33,46730.0,38.9565,39.1393,38.9565,39.086,46730.0
2019-08-01 09:45:00,51.33,51.48,51.32,51.47,28622.0,39.086,39.2002,39.0783,39.1926,28622.0
2019-08-01 09:50:00,51.48,51.56,51.47,51.49,39110.0,39.2002,39.2611,39.1926,39.2078,39110.0
2019-08-01 09:55:00,51.5,51.67,51.46,51.66,26850.0,39.2154,39.3449,39.1849,39.3372,26850.0
2019-08-01 10:00:00,51.64,51.64,51.43,51.48,68649.0,39.322,39.322,39.1621,39.2002,68649.0
2019-08-01 10:05:00,51.47,51.54,51.46,51.51,35186.0,39.1926,39.2459,39.1849,39.223,35186.0
2019-08-01 10:10:00,51.51,51.56,51.44,51.53,29196.0,39.223,39.2611,39.1697,39.2382,29196.0
2019-08-01 10:15:00,51.53,51.56,51.5,51.53,54526.0,39.2382,39.2611,39.2154,39.2382,54526.0
2019-08-01 10:20:00,51.53,51.55,51.46,51.54,42395.0,39.2382,39.2535,39.1849,39.2459,42395.0
2019-08-01 10:25:00,51.53,51.55,51.48,51.5,22323.0,39.2382,39.2535,39.2002,39.2154,22323.0
2019-08-01 10:30:00,51.49,51.5,51.38,51.5,38063.0,39.2078,39.2154,39.124,39.2154,38063.0
2019-08-01 10:35:00,51.49,51.5,51.35,51.35,29375.0,39.2078,39.2154,39.1012,39.1012,29375.0
2019-08-01 10:40:00,51.35,51.39,51.32,51.35,31155.0,39.1012,39.1316,39.0783,39.1012,31155.0
2019-08-01 10:45:00,51.33,51.34,51.23,51.24,27081.0,39.086,39.0936,39.0098,39.0174,27081.0
2019-08-01 10:50:00,51.24,51.32,51.22,51.31,42393.0,39.0174,39.0783,39.0022,39.0707,42393.0
2019-08-01 10:55:00,51.31,51.32,51.26,51.27,31902.0,39.0707,39.0783,39.0327,39.0403,31902.0
2019-08-01 11:00:00,51.27,51.36,51.25,51.33,43680.0,39.0403,39.1088,39.025,39.086,43680.0
2019-08-01 11:05:00,51.33,51.36,51.31,51.34,23313.0,39.086,39.1088,39.0707,39.0936,23313.0
2019-08-01 11:10:00,51.34,51.51,51.32,51.5,22066.0,39.0936,39.223,39.0783,39.2154,22066.0
2019-08-01 11:15:00,51.49,51.52,51.48,51.51,25568.0,39.2078,39.2306,39.2002,39.223,25568.0
2019-08-01 11:20:00,51.51,51.54,51.48,51.48,25699.0,39.223,39.2459,39.2002,39.2002,25699.0
2019-08-01 11:25:00,51.48,51.58,51.45,51.57,78021.0,39.2002,39.2763,39.1773,39.2687,78021.0
2019-08-01 11:30:00,51.57,51.58,51.49,51.52,64307.0,39.2687,39.2763,39.2078,39.2306,64307.0
2019-08-01 11:35:00,51.52,51.56,51.51,51.54,46886.0,39.2306,39.2611,39.223,39.2459,46886.0
2019-08-01 11:40:00,51.53,51.56,51.51,51.55,61033.0,39.2382,39.2611,39.223,39.2535,61033.0
2019-08-01 11:45:00,51.55,51.56,51.51,51.53,24443.0,39.2535,39.2611,39.223,39.2382,24443.0
2019-08-01 11:50:00,51.53,51.57,51.5,51.56,31737.0,39.2382,39.2687,39.2154,39.2611,31737.0
2019-08-01 11:55:00,51.56,51.57,51.45,51.48,30878.0,39.2611,39.2687,39.1773,39.2002,30878.0
2019-08-01 12:00:00,51.49,51.52,51.45,51.48,32647.0,39.2078,39.2306,39.1773,39.2002,32647.0
2019-08-01 12:05:00,51.47,51.51,51.41,51.44,31416.0,39.1926,39.223,39.1469,39.1697,31416.0
2019-08-01 12:10:00,51.43,51.43,51.34,51.39,33523.0,39.1621,39.1621,39.0936,39.1316,33523.0
2019-08-01 12:15:00,51.39,51.42,51.31,51.32,21158.0,39.1316,39.1545,39.0707,39.0783,21158.0
2019-08-01 12:20:00,51.32,51.35,51.28,51.33,71742.0,39.0783,39.1012,39.0479,39.086,71742.0
2019-08-01 12:25:00,51.33,51.34,51.28,51.29,24237.0,39.086,39.0936,39.0479,39.0555,24237.0
2019-08-01 12:30:00,51.29,51.3,51.25,51.27,19118.0,39.0555,39.0631,39.025,39.0403,19118.0
2019-08-01 12:35:00,51.26,51.29,51.22,51.25,64406.0,39.0327,39.0555,39.0022,39.025,64406.0
2019-08-01 12:40:00,51.25,51.26,51.19,51.21,40321.0,39.025,39.0327,38.9793,38.9946,40321.0
2019-08-01 12:45:00,51.2,51.21,51.1,51.1,54708.0,38.987,38.9946,38.9108,38.9108,54708.0
2019-08-01 12:50:00,51.1,51.13,51.08,51.12,40824.0,38.9108,38.9337,38.8956,38.926,40824.0
2019-08-01 12:55:00,51.12,51.13,51.08,51.08,34987.0,38.926,38.9337,38.8956,38.8956,34987.0
2019-08-01 13:00:00,51.09,51.11,51.08,51.09,30236.0,38.9032,38.9184,38.8956,38.9032,30236.0
2019-08-01 13:05:00,51.09,51.15,51.09,51.14,31906.0,38.9032,38.9489,38.9032,38.9413,31906.0
2019-08-01 13:10:00,51.14,51.14,51.07,51.09,35798.0,38.9413,38.9413,38.888,38.9032,35798.0
2019-08-01 13:15:00,51.09,51.09,50.99,51.0,35717.0,38.9032,38.9032,38.8271,38.8347,35717.0
2019-08-01 13:20:00,50.99,50.99,50.94,50.96,24299.0,38.8271,38.8271,38.789,38.8042,24299.0
2019-08-01 13:25:00,50.97,50.98,50.59,50.61,127097.0,38.8118,38.8194,38.5225,38.5377,127097.0
2019-08-01 13:30:00,50.6,50.67,50.48,50.48,58422.0,38.5301,38.5834,38.4387,38.4387,58422.0
2019-08-01 13:35:00,50.46,50.47,50.34,50.36,35853.0,38.4235,38.4311,38.3321,38.3473,35853.0
2019-08-01 13:40:00,50.36,50.46,50.29,50.33,51206.0,38.3473,38.4235,38.294,38.3245,51206.0
2019-08-01 13:45:00,50.3,50.32,50.19,50.19,72967.0,38.3016,38.3169,38.2179,38.2179,72967.0
2019-08-01 13:50:00,50.19,50.2,49.99,50.02,78870.0,38.2179,38.2255,38.0656,38.0884,78870.0
2019-08-01 13:55:00,50.01,50.26,49.97,50.23,56400.0,38.0808,38.2712,38.0504,38.2483,56400.0
2019-08-01 14:00:00,50.23,50.29,50.17,50.18,57281.0,38.2483,38.294,38.2027,38.2103,57281.0
2019-08-01 14:05:00,50.19,50.32,50.18,50.26,46412.0,38.2179,38.3169,38.2103,38.2712,46412.0
2019-08-01 14:10:00,50.25,50.25,50.07,50.19,42836.0,38.2636,38.2636,38.1265,38.2179,42836.0
2019-08-01 14:15:00,50.2,50.22,50.1,50.15,37958.0,38.2255,38.2407,38.1494,38.1874,37958.0
2019-08-01 14:20:00,50.15,50.15,49.97,50.01,62296.0,38.1874,38.1874,38.0504,38.0808,62296.0
2019-08-01 14:25:00,50.01,50.05,49.93,50.01,55614.0,38.0808,38.1113,38.0199,38.0808,55614.0
2019-08-01 14:30:00,50.01,50.07,49.93,50.07,52080.0,38.0808,38.1265,38.0199,38.1265,52080.0
2019-08-01 14:35:00,50.07,50.14,50.02,50.03,54342.0,38.1265,38.1798,38.0884,38.096,54342.0
2019-08-01 14:40:00,50.03,50.1,49.86,49.89,61353.0,38.096,38.1494,37.9666,37.9894,61353.0
2019-08-01 14:45:00,49.88,50.05,49.87,50.05,43782.0,37.9818,38.1113,37.9742,38.1113,43782.0
2019-08-01 14:50:00,50.05,50.17,50.03,50.04,75063.0,38.1113,38.2027,38.096,38.1037,75063.0
2019-08-01 14:55:00,50.04,50.09,49.97,49.99,67321.0,38.1037,38.1417,38.0504,38.0656,67321.0
2019-08-01 15:00:00,49.99,50.04,49.86,49.91,67375.0,38.0656,38.1037,37.9666,38.0047,67375.0
2019-08-01 15:05:00,49.91,49.94,49.76,49.77,56985.0,38.0047,38.0275,37.8905,37.8981,56985.0
2019-08-01 15:10:00,49.77,49.78,49.61,49.66,64685.0,37.8981,37.9057,37.7762,37.8143,64685.0
2019-08-01 15:15:00,49.66,49.76,49.64,49.7,63409.0,37.8143,37.8905,37.7991,37.8448,63409.0
2019-08-01 15:20:00,49.7,49.83,49.66,49.82,52051.0,37.8448,37.9438,37.8143,37.9361,52051.0
2019-08-01 15:25:00,49.82,49.88,49.76,49.76,79408.0,37.9361,37.9818,37.8905,37.8905,79408.0
2019-08-01 15:30:00,49.76,49.8,49.64,49.67,98088.0,37.8905,37.9209,37.7991,37.8219,98088.0
2019-08-01 15:35:00,49.67,49.81,49.66,49.79,91061.0,37.8219,37.9285,37.8143,37.9133,91061.0
2019-08-01 15:40:00,49.79,49.83,49.68,49.74,97612.0,37.9133,37.9438,37.8295,37.8752,97612.0
2019-08-01 15:45:00,49.75,49.85,49.74,49.76,152556.0,37.8828,37.959,37.8752,37.8905,152556.0
2019-08-01 15:50:00,49.76,49.76,49.46,49.46,191695.0,37.8905,37.8905,37.662,37.662,191695.0
2019-08-01 15:55:00,49.47,49.67,49.47,49.62,304691.0,37.6696,37.8219,37.6696,37.7838,304691.0
2019-08-02 09:30:00,49.52,49.74,49.39,49.69,73479.0,37.7077,37.8752,37.6087,37.8372,73479.0
2019-08-02 09:35:00,49.68,49.68,49.44,49.56,68228.0,37.8295,37.8295,37.6468,37.7382,68228.0
2019-08-02 09:40:00,49.55,49.55,49.32,49.36,52257.0,37.7305,37.7305,37.5554,37.5859,52257.0
2019-08-02 09:45:00,49.37,49.58,49.33,49.52,71001.0,37.5935,37.7534,37.563,37.7077,71001.0
2019-08-02 09:50:00,49.51,49.58,49.44,49.54,45628.0,37.7001,37.7534,37.6468,37.7229,45628.0
2019-08-02 09:55:00,49.55,49.55,49.24,49.28,54751.0,37.7305,37.7305,37.4945,37.525,54751.0
2019-08-02 10:00:00,49.29,49.32,49.2,49.22,78459.0,37.5326,37.5554,37.464,37.4793,78459.0
2019-08-02 10:05:00,49.22,49.26,49.16,49.19,67586.0,37.4793,37.5097,37.4336,37.4564,67586.0
2019-08-02 10:10:00,49.18,49.18,49.02,49.03,116520.0,37.4488,37.4488,37.327,37.3346,116520.0
2019-08-02 10:15:00,49.02,49.06,48.91,48.91,36074.0,37.327,37.3574,37.2432,37.2432,36074.0
2019-08-02 10:20:00,48.9,49.02,48.86,49.02,55472.0,37.2356,37.327,37.2051,37.327,55472.0
2019-08-02 10:25:00,49.01,49.05,48.99,48.99,17662.0,37.3194,37.3498,37.3041,37.3041,17662.0
2019-08-02 10:30:00,49.0,49.0,48.77,48.78,44459.0,37.3117,37.3117,37.1366,37.1442,44459.0
2019-08-02 10:35:00,48.78,48.85,48.74,48.74,26814.0,37.1442,37.1975,37.1138,37.1138,26814.0
2019-08-02 10:40:00,48.73,48.83,48.7,48.82,23738.0,37.1061,37.1823,37.0833,37.1747,23738.0
2019-08-02 10:45:00,48.82,48.83,48.66,48.66,29938.0,37.1747,37.1823,37.0528,37.0528,29938.0
2019-08-02 10:50:00,48.64,48.68,48.58,48.68,37617.0,37.0376,37.0681,36.9919,37.0681,37617.0
2019-08-02 10:55:00,48.68,48.73,48.64,48.64,43141.0,37.0681,37.1061,37.0376,37.0376,43141.0
2019-08-02 11:00:00,48.63,48.76,48.62,48.76,33526.0,37.03,37.129,37.0224,37.129,33526.0
2019-08-02 11:05:00,48.77,48.91,48.77,48.86,45049.0,37.1366,37.2432,37.1366,37.2051,45049.0
2019-08-02 11:10:00,48.86,48.98,48.86,48.92,40472.0,37.2051,37.2965,37.2051,37.2508,40472.0
2019-08-02 11:15:00,48.93,49.12,48.92,49.11,26266.0,37.2584,37.4031,37.2508,37.3955,26266.0
2019-08-02 11:20:00,49.1,49.14,49.05,49.09,23004.0,37.3879,37.4183,37.3498,37.3803,23004.0
2019-08-02 11:25:00,49.09,49.12,48.95,48.97,22271.0,37.3803,37.4031,37.2737,37.2889,22271.0
2019-08-02 11:30:00,48.97,49.02,48.95,48.96,25895.0,37.2889,37.327,37.2737,37.2813,25895.0
2019-08-02 11:35:00,48.95,48.96,48.91,48.92,35696.0,37.2737,37.2813,37.2432,37.2508,35696.0
2019-08-02 11:40:00,48.93,48.97,48.91,48.91,20345.0,37.2584,37.2889,37.2432,37.2432,20345.0
2019-08-02 11:45:00,48.92,48.99,48.88,48.98,35090.0,37.2508,37.3041,37.2204,37.2965,35090.0
2019-08-02 11:50:00,48.99,49.06,48.96,49.06,25936.0,37.3041,37.3574,37.2813,37.3574,25936.0
2019-08-02 11:55:00,49.05,49.13,49.04,49.08,30254.0,37.3498,37.4107,37.3422,37.3727,30254.0
2019-08-02 12:00:00,49.09,49.16,49.06,49.12,30697.0,37.3803,37.4336,37.3574,37.4031,30697.0
2019-08-02 12:05:00,49.12,49.25,49.11,49.23,46121.0,37.4031,37.5021,37.3955,37.4869,46121.0
2019-08-02 12:10:00,49.24,49.3,49.23,49.3,29717.0,37.4945,37.5402,37.4869,37.5402,29717.0
2019-08-02 12:15:00,49.29,49.33,49.25,49.32,30245.0,37.5326,37.563,37.5021,37.5554,30245.0
2019-08-02 12:20:00,49.31,49.35,49.25,49.28,44024.0,37.5478,37.5783,37.5021,37.525,44024.0
2019-08-02 12:25:00,49.27,49.3,49.24,49.26,26948.0,37.5173,37.5402,37.4945,37.5097,26948.0
2019-08-02 12:30:00,49.27,49.28,49.13,49.16,47518.0,37.5173,37.525,37.4107,37.4336,47518.0
2019-08-02 12:35:00,49.16,49.2,49.15,49.16,22888.0,37.4336,37.464,37.426,37.4336,22888.0
2019-08-02 12:40:00,49.16,49.23,49.12,49.2,27116.0,37.4336,37.4869,37.4031,37.464,27116.0
2019-08-02 12:45:00,49.17,49.17,49.08,49.09,21093.0,37.4412,37.4412,37.3727,37.3803,21093.0
2019-08-02 12:50:00,49.09,49.14,49.07,49.1,24824.0,37.3803,37.4183,37.365,37.3879,24824.0
2019-08-02 12:55:00,49.11,49.11,49.01,49.01,28222.0,37.3955,37.3955,37.3194,37.3194,28222.0
2019-08-02 13:00:00,49.01,49.03,48.95,49.0,33716.0,37.3194,37.3346,37.2737,37.3117,33716.0
2019-08-02 13:05:00,48.99,49.03,48.95,49.03,26150.0,37.3041,37.3346,37.2737,37.3346,26150.0
2019-08-02 13:10:00,49.02,49.04,49.0,49.0,17660.0,37.327,37.3422,37.3117,37.3117,17660.0
2019-08-02 13:15:00,49.01,49.03,48.98,49.02,64801.0,37.3194,37.3346,37.2965,37.327,64801.0
2019-08-02 13:20:00,49.03,49.1,49.01,49.03,22803.0,37.3346,37.3879,37.3194,37.3346,22803.0
2019-08-02 13:25:00,49.03,49.07,49.03,49.04,21348.0,37.3346,37.365,37.3346,37.3422,21348.0
2019-08-02 13:30:00,49.05,49.05,48.99,49.0,15923.0,37.3498,37.3498,37.3041,37.3117,15923.0
2019-08-02 13:35:00,49.01,49.05,49.01,49.05,21791.0,37.3194,37.3498,37.3194,37.3498,21791.0
2019-08-02 13:40:00,49.05,49.15,49.05,49.14,39889.0,37.3498,37.426,37.3498,37.4183,39889.0
2019-08-02 13:45:00,49.13,49.17,49.1,49.11,20101.0,37.4107,37.4412,37.3879,37.3955,20101.0
2019-08-02 13:50:00,49.1,49.14,49.09,49.13,17345.0,37.3879,37.4183,37.3803,37.4107,17345.0
2019-08-02 13:55:00,49.12,49.13,49.09,49.1,26593.0,37.4031,37.4107,37.3803,37.3879,26593.0
2019-08-02 14:00:00,49.09,49.11,49.03,49.04,30445.0,37.3803,37.3955,37.3346,37.3422,30445.0
2019-08-02 14:05:00,49.04,49.14,49.02,49.13,39128.0,37.3422,37.4183,37.327,37.4107,39128.0
2019-08-02 14:10:00,49.14,49.24,49.12,49.24,29817.0,37.4183,37.4945,37.4031,37.4945,29817.0
2019-08-02 14:15:00,49.24,49.24,49.18,49.23,34373.0,37.4945,37.4945,37.4488,37.4869,34373.0
2019-08-02 14:20:00,49.23,49.3,49.23,49.26,29502.0,37.4869,37.5402,37.4869,37.5097,29502.0
2019-08-02 14:25:00,49.26,49.28,49.17,49.24,30649.0,37.5097,37.525,37.4412,37.4945,30649.0
2019-08-02 14:30:00,49.24,49.3,49.24,49.27,35324.0,37.4945,37.5402,37.4945,37.5173,35324.0
2019-08-02 14:35:00,49.28,49.33,49.27,49.32,26081.0,37.525,37.563,37.5173,37.5554,26081.0
2019-08-02 14:40:00,49.31,49.31,49.23,49.25,27215.0,37.5478,37.5478,37.4869,37.5021,27215.0
2019-08-02 14:45:00,49.25,49.25,49.18,49.2,38657.0,37.5021,37.5021,37.4488,37.464,38657.0
2019-08-02 14:50:00,49.2,49.25,49.17,49.25,41914.0,37.464,37.5021,37.4412,37.5021,41914.0
2019-08-02 14:55:00,49.24,49.27,49.19,49.27,25990.0,37.4945,37.5173,37.4564,37.5173,25990.0
2019-08-02 15:00:00,49.28,49.3,49.24,49.27,34533.0,37.525,37.5402,37.4945,37.5173,34533.0
2019-08-02 15:05:00,49.27,49.32,49.26,49.28,28752.0,37.5173,37.5554,37.5097,37.525,28752.0
2019-08-02 15:10:00,49.27,49.28,49.17,49.17,46632.0,37.5173,37.525,37.4412,37.4412,46632.0
2019-08-02 15:15:00,49.17,49.23,49.15,49.23,24163.0,37.4412,37.4869,37.426,37.4869,24163.0
2019-08-02 15:20:00,49.23,49.32,49.22,49.29,43099.0,37.4869,37.5554,37.4793,37.5326,43099.0
2019-08-02 15:25:00,49.29,49.36,49.27,49.31,47681.0,37.5326,37.5859,37.5173,37.5478,47681.0
2019-08-02 15:30:00,49.31,49.36,49.26,49.28,71257.0,37.5478,37.5859,37.5097,37.525,71257.0
2019-08-02 15:35:00,49.29,49.55,49.28,49.45,175588.0,37.5326,37.7305,37.525,37.6544,175588.0
2019-08-02 15:40:00,49.45,49.48,49.37,49.42,57562.0,37.6544,37.6772,37.5935,37.6316,57562.0
2019-08-02 15:45:00,49.42,49.44,49.3,49.3,72367.0,37.6316,37.6468,37.5402,37.5402,72367.0
2019-08-02 15:50:00,49.3,49.33,49.18,49.18,147156.0,37.5402,37.563,37.4488,37.4488,147156.0
2019-08-02 15:55:00,49.19,49.39,49.18,49.35,321138.0,37.4564,37.6087,37.4488,37.5783,321138.0
2019-08-05 09:30:00,48.58,48.58,48.22,48.38,79509.0,36.9919,36.9919,36.7178,36.8396,79509.0
2019-08-05 09:35:00,48.4,48.4,48.17,48.25,39529.0,36.8549,36.8549,36.6797,36.7406,39529.0
2019-08-05 09:40:00,48.25,48.37,48.21,48.24,27163.0,36.7406,36.832,36.7102,36.733,27163.0
2019-08-05 09:45:00,48.24,48.25,48.07,48.19,56071.0,36.733,36.7406,36.6036,36.695,56071.0
2019-08-05 09:50:00,48.2,48.26,48.13,48.23,22035.0,36.7026,36.7483,36.6493,36.7254,22035.0
2019-08-05 09:55:00,48.23,48.28,48.17,48.23,24417.0,36.7254,36.7635,36.6797,36.7254,24417.0
2019-08-05 10:00:00,48.21,48.21,48.02,48.09,29492.0,36.7102,36.7102,36.5655,36.6188,29492.0
2019-08-05 10:05:00,48.09,48.14,48.0,48.13,45733.0,36.6188,36.6569,36.5503,36.6493,45733.0
2019-08-05 10:10:00,48.13,48.19,48.08,48.09,28977.0,36.6493,36.695,36.6112,36.6188,28977.0
2019-08-05 10:15:00,48.09,48.24,48.07,48.08,33846.0,36.6188,36.733,36.6036,36.6112,33846.0
2019-08-05 10:20:00,48.08,48.16,48.04,48.05,16449.0,36.6112,36.6721,36.5807,36.5884,16449.0
2019-08-05 10:25:00,48.04,48.07,47.92,47.93,23743.0,36.5807,36.6036,36.4894,36.497,23743.0
2019-08-05 10:30:00,47.93,47.93,47.82,47.83,26923.0,36.497,36.497,36.4132,36.4208,26923.0
2019-08-05 10:35:00,47.83,47.83,47.68,47.71,37081.0,36.4208,36.4208,36.3066,36.3295,37081.0
2019-08-05 10:40:00,47.71,47.72,47.64,47.65,40823.0,36.3295,36.3371,36.2762,36.2838,40823.0
2019-08-05 10:45:00,47.63,47.85,47.62,47.8,60699.0,36.2685,36.4361,36.2609,36.398,60699.0
2019-08-05 10:50:00,47.78,47.8,47.65,47.65,34702.0,36.3828,36.398,36.2838,36.2838,34702.0
2019-08-05 10:55:00,47.65,47.8,47.6,47.78,41598.0,36.2838,36.398,36.2457,36.3828,41598.0
2019-08-05 11:00:00,47.78,47.82,47.64,47.65,50504.0,36.3828,36.4132,36.2762,36.2838,50504.0
2019-08-05 11:05:00,47.64,47.74,47.58,47.7,29248.0,36.2762,36.3523,36.2305,36.3218,29248.0
2019-08-05 11:10:00,47.71,47.85,47.7,47.83,25231.0,36.3295,36.4361,36.3218,36.4208,25231.0
2019-08-05 11:15:00,47.83,47.92,47.82,47.85,43427.0,36.4208,36.4894,36.4132,36.4361,43427.0
2019-08-05 11:20:00,47.84,47.9,47.78,47.78,24276.0,36.4284,36.4741,36.3828,36.3828,24276.0
2019-08-05 11:25:00,47.78,47.78,47.71,47.77,27529.0,36.3828,36.3828,36.3295,36.3751,27529.0
2019-08-05 11:30:00,47.78,47.84,47.74,47.79,33367.0,36.3828,36.4284,36.3523,36.3904,33367.0
2019-08-05 11:35:00,47.79,47.79,47.54,47.55,42744.0,36.3904,36.3904,36.2,36.2076,42744.0
2019-08-05 11:40:00,47.54,47.58,47.49,47.58,38928.0,36.2,36.2305,36.1619,36.2305,38928.0
2019-08-05 11:45:00,47.59,47.68,47.58,47.68,16453.0,36.2381,36.3066,36.2305,36.3066,16453.0
2019-08-05 11:50:00,47.69,47.69,47.63,47.65,20040.0,36.3142,36.3142,36.2685,36.2838,20040.0
2019-08-05 11:55:00,47.65,47.67,47.6,47.61,25067.0,36.2838,36.299,36.2457,36.2533,25067.0
2019-08-05 12:00:00,47.61,47.63,47.57,47.58,29933.0,36.2533,36.2685,36.2228,36.2305,29933.0
2019-08-05 12:05:00,47.58,47.62,47.55,47.58,22106.0,36.2305,36.2609,36.2076,36.2305,22106.0
2019-08-05 12:10:00,47.58,47.64,47.53,47.64,29070.0,36.2305,36.2762,36.1924,36.2762,29070.0
2019-08-05 12:15:00,47.64,47.74,47.63,47.74,37321.0,36.2762,36.3523,36.2685,36.3523,37321.0
2019-08-05 12:20:00,47.73,47.75,47.69,47.75,28487.0,36.3447,36.3599,36.3142,36.3599,28487.0
2019-08-05 12:25:00,47.75,47.77,47.55,47.56,38219.0,36.3599,36.3751,36.2076,36.2152,38219.0
2019-08-05 12:30:00,47.57,47.62,47.55,47.55,24578.0,36.2228,36.2609,36.2076,36.2076,24578.0
2019-08-05 12:35:00,47.54,47.58,47.52,47.57,17328.0,36.2,36.2305,36.1848,36.2228,17328.0
2019-08-05 12:40:00,47.58,47.59,47.48,47.48,25593.0,36.2305,36.2381,36.1543,36.1543,25593.0
2019-08-05 12:45:00,47.49,47.5,47.45,47.46,19261.0,36.1619,36.1695,36.1315,36.1391,19261.0
2019-08-05 12:50:00,47.45,47.5,47.43,47.46,25725.0,36.1315,36.1695,36.1162,36.1391,25725.0
2019-08-05 12:55:00,47.46,47.46,47.36,47.39,63135.0,36.1391,36.1391,36.0629,36.0858,63135.0
2019-08-05 13:00:00,47.38,47.44,47.36,47.39,17477.0,36.0782,36.1239,36.0629,36.0858,17477.0
2019-08-05 13:05:00,47.38,47.55,47.37,47.54,28929.0,36.0782,36.2076,36.0706,36.2,28929.0
2019-08-05 13:10:00,47.54,47.57,47.44,47.46,35017.0,36.2,36.2228,36.1239,36.1391,35017.0
2019-08-05 13:15:00,47.46,47.52,47.45,47.52,24860.0,36.1391,36.1848,36.1315,36.1848,24860.0
2019-08-05 13:20:00,47.51,47.58,47.51,47.55,31445.0,36.1772,36.2305,36.1772,36.2076,31445.0
2019-08-05 13:25:00,47.54,47.54,47.38,47.39,38923.0,36.2,36.2,36.0782,36.0858,38923.0
2019-08-05 13:30:00,47.39,47.41,47.31,47.39,44145.0,36.0858,36.101,36.0249,36.0858,44145.0
2019-08-05 13:35:00,47.4,47.51,47.39,47.51,20113.0,36.0934,36.1772,36.0858,36.1772,20113.0
2019-08-05 13:40:00,47.51,47.55,47.44,47.46,42722.0,36.1772,36.2076,36.1239,36.1391,42722.0
2019-08-05 13:45:00,47.45,47.45,47.38,47.39,26610.0,36.1315,36.1315,36.0782,36.0858,26610.0
2019-08-05 13:50:00,47.39,47.39,47.31,47.34,27383.0,36.0858,36.0858,36.0249,36.0477,27383.0
2019-08-05 13:55:00,47.33,47.39,47.31,47.36,25215.0,36.0401,36.0858,36.0249,36.0629,25215.0
2019-08-05 14:00:00,47.35,47.38,47.25,47.25,22473.0,36.0553,36.0782,35.9792,35.9792,22473.0
2019-08-05 14:05:00,47.25,47.3,47.24,47.27,26562.0,35.9792,36.0173,35.9716,35.9944,26562.0
2019-08-05 14:10:00,47.27,47.37,47.26,47.34,31215.0,35.9944,36.0706,35.9868,36.0477,31215.0
2019-08-05 14:15:00,47.34,47.35,47.25,47.26,31940.0,36.0477,36.0553,35.9792,35.9868,31940.0
2019-08-05 14:20:00,47.26,47.29,47.23,47.26,23168.0,35.9868,36.0096,35.964,35.9868,23168.0
2019-08-05 14:25:00,47.25,47.26,47.17,47.18,23253.0,35.9792,35.9868,35.9183,35.9259,23253.0
2019-08-05 14:30:00,47.19,47.2,47.08,47.2,34836.0,35.9335,35.9411,35.8497,35.9411,34836.0
2019-08-05 14:35:00,47.2,47.21,47.12,47.13,34276.0,35.9411,35.9487,35.8802,35.8878,34276.0
2019-08-05 14:40:00,47.12,47.18,47.09,47.09,26235.0,35.8802,35.9259,35.8573,35.8573,26235.0
2019-08-05 14:45:00,47.09,47.16,47.08,47.1,33273.0,35.8573,35.9106,35.8497,35.865,33273.0
2019-08-05 14:50:00,47.1,47.13,47.02,47.03,34487.0,35.865,35.8878,35.804,35.8117,34487.0
2019-08-05 14:55:00,47.03,47.05,46.97,46.98,36172.0,35.8117,35.8269,35.766,35.7736,36172.0
2019-08-05 15:00:00,46.98,47.03,46.9,46.92,50177.0,35.7736,35.8117,35.7127,35.7279,50177.0
2019-08-05 15:05:00,46.92,46.93,46.76,46.79,117295.0,35.7279,35.7355,35.6061,35.6289,117295.0
2019-08-05 15:10:00,46.78,47.07,46.76,47.05,57996.0,35.6213,35.8421,35.6061,35.8269,57996.0
2019-08-05 15:15:00,47.05,47.16,46.92,47.12,80875.0,35.8269,35.9106,35.7279,35.8802,80875.0
2019-08-05 15:20:00,47.11,47.26,47.1,47.15,57409.0,35.8726,35.9868,35.865,35.903,57409.0
2019-08-05 15:25:00,47.17,47.23,47.14,47.16,49815.0,35.9183,35.964,35.8954,35.9106,49815.0
2019-08-05 15:30:00,47.15,47.29,47.06,47.27,83299.0,35.903,36.0096,35.8345,35.9944,83299.0
2019-08-05 15:35:00,47.27,47.48,47.27,47.48,74941.0,35.9944,36.1543,35.9944,36.1543,74941.0
2019-08-05 15:40:00,47.47,47.61,47.45,47.58,89819.0,36.1467,36.2533,36.1315,36.2305,89819.0
2019-08-05 15:45:00,47.57,47.61,47.37,47.39,93591.0,36.2228,36.2533,36.0706,36.0858,93591.0
2019-08-05 15:50:00,47.39,47.47,47.33,47.41,163029.0,36.0858,36.1467,36.0401,36.101,163029.0
2019-08-05 15:55:00,47.41,47.46,47.35,47.37,271712.0,36.101,36.1391,36.0553,36.0706,271712.0
2019-08-06 09:30:00,47.76,47.82,47.47,47.73,88864.0,36.3675,36.4132,36.1467,36.3447,88864.0
2019-08-06 09:35:00,47.73,47.73,47.53,47.53,85843.0,36.3447,36.3447,36.1924,36.1924,85843.0
2019-08-06 09:40:00,47.49,47.59,47.46,47.55,36669.0,36.1619,36.2381,36.1391,36.2076,36669.0
2019-08-06 09:45:00,47.54,47.54,47.2,47.25,40217.0,36.2,36.2,35.9411,35.9792,40217.0
2019-08-06 09:50:00,47.25,47.39,47.24,47.26,21573.0,35.9792,36.0858,35.9716,35.9868,21573.0
2019-08-06 09:55:00,47.24,47.25,47.1,47.16,102591.0,35.9716,35.9792,35.865,35.9106,102591.0
2019-08-06 10:00:00,47.16,47.2,47.09,47.17,40796.0,35.9106,35.9411,35.8573,35.9183,40796.0
2019-08-06 10:05:00,47.19,47.34,47.18,47.23,34012.0,35.9335,36.0477,35.9259,35.964,34012.0
2019-08-06 10:10:00,47.23,47.23,46.98,46.98,47496.0,35.964,35.964,35.7736,35.7736,47496.0
2019-08-06 10:15:00,46.98,47.0,46.88,46.91,69009.0,35.7736,35.7888,35.6974,35.7203,69009.0
2019-08-06 10:20:00,46.92,47.01,46.86,47.01,61488.0,35.7279,35.7964,35.6822,35.7964,61488.0
2019-08-06 10:25:00,47.02,47.1,46.92,46.92,43691.0,35.804,35.865,35.7279,35.7279,43691.0
2019-08-06 10:30:00,46.93,47.03,46.89,47.02,30801.0,35.7355,35.8117,35.7051,35.804,30801.0
2019-08-06 10:35:00,47.01,47.03,46.93,47.02,34478.0,35.7964,35.8117,35.7355,35.804,34478.0
2019-08-06 10:40:00,47.01,47.07,46.88,46.88,57534.0,35.7964,35.8421,35.6974,35.6974,57534.0
2019-08-06 10:45:00,46.88,46.88,46.78,46.79,48141.0,35.6974,35.6974,35.6213,35.6289,48141.0
2019-08-06 10:50:00,46.8,46.8,46.7,46.77,91271.0,35.6365,35.6365,35.5604,35.6137,91271.0
2019-08-06 10:55:00,46.77,46.94,46.76,46.91,30034.0,35.6137,35.7431,35.6061,35.7203,30034.0
2019-08-06 11:00:00,46.9,46.9,46.77,46.78,32896.0,35.7127,35.7127,35.6137,35.6213,32896.0
2019-08-06 11:05:00,46.78,46.78,46.69,46.71,49713.0,35.6213,35.6213,35.5528,35.568,49713.0
2019-08-06 11:10:00,46.7,46.7,46.59,46.61,42354.0,35.5604,35.5604,35.4766,35.4918,42354.0
2019-08-06 11:15:00,46.62,46.66,46.55,46.59,30111.0,35.4995,35.5299,35.4462,35.4766,30111.0
2019-08-06 11:20:00,46.6,46.78,46.59,46.77,20559.0,35.4842,35.6213,35.4766,35.6137,20559.0
2019-08-06 11:25:00,46.77,46.83,46.76,46.8,18645.0,35.6137,35.6594,35.6061,35.6365,18645.0
2019-08-06 11:30:00,46.81,46.88,46.75,46.75,45923.0,35.6441,35.6974,35.5984,35.5984,45923.0
2019-08-06 11:35:00,46.76,46.89,46.72,46.89,28241.0,35.6061,35.7051,35.5756,35.7051,28241.0
2019-08-06 11:40:00,46.89,46.98,46.87,46.91,32632.0,35.7051,35.7736,35.6898,35.7203,32632.0
2019-08-06 11:45:00,46.91,46.95,46.86,46.91,31891.0,35.7203,35.7507,35.6822,35.7203,31891.0
2019-08-06 11:50:00,46.92,46.95,46.81,46.83,50512.0,35.7279,35.7507,35.6441,35.6594,50512.0
2019-08-06 11:55:00,46.83,46.98,46.79,46.97,28564.0,35.6594,35.7736,35.6289,35.766,28564.0
2019-08-06 12:00:00,46.98,47.01,46.89,46.89,25868.0,35.7736,35.7964,35.7051,35.7051,25868.0
2019-08-06 12:05:00,46.9,46.93,46.81,46.84,28181.0,35.7127,35.7355,35.6441,35.667,28181.0
2019-08-06 12:10:00,46.84,46.88,46.76,46.88,34800.0,35.667,35.6974,35.6061,35.6974,34800.0
2019-08-06 12:15:00,46.88,46.88,46.8,46.81,26293.0,35.6974,35.6974,35.6365,35.6441,26293.0
2019-08-06 12:20:00,46.83,46.86,46.79,46.83,22527.0,35.6594,35.6822,35.6289,35.6594,22527.0
2019-08-06 12:25:00,46.84,46.84,46.76,46.77,23975.0,35.667,35.667,35.6061,35.6137,23975.0
2019-08-06 12:30:00,46.77,46.85,46.74,46.83,21673.0,35.6137,35.6746,35.5908,35.6594,21673.0
2019-08-06 12:35:00,46.83,46.87,46.81,46.86,11891.0,35.6594,35.6898,35.6441,35.6822,11891.0
2019-08-06 12:40:00,46.86,46.9,46.85,46.89,14854.0,35.6822,35.7127,35.6746,35.7051,14854.0
2019-08-06 12:45:00,46.89,46.9,46.82,46.85,11695.0,35.7051,35.7127,35.6518,35.6746,11695.0
2019-08-06 12:50:00,46.85,46.85,46.82,46.83,10471.0,35.6746,35.6746,35.6518,35.6594,10471.0
2019-08-06 12:55:00,46.83,46.87,46.81,46.82,31615.0,35.6594,35.6898,35.6441,35.6518,31615.0
2019-08-06 13:00:00,46.83,46.91,46.83,46.9,10900.0,35.6594,35.7203,35.6594,35.7127,10900.0
2019-08-06 13:05:00,46.9,46.92,46.87,46.88,14032.0,35.7127,35.7279,35.6898,35.6974,14032.0
2019-08-06 13:10:00,46.88,46.97,46.87,46.96,24215.0,35.6974,35.766,35.6898,35.7584,24215.0
2019-08-06 13:15:00,46.96,46.99,46.92,46.92,13669.0,35.7584,35.7812,35.7279,35.7279,13669.0
2019-08-06 13:20:00,46.93,46.95,46.91,46.95,16152.0,35.7355,35.7507,35.7203,35.7507,16152.0
2019-08-06 13:25:00,46.95,46.97,46.9,46.92,19792.0,35.7507,35.766,35.7127,35.7279,19792.0
2019-08-06 13:30:00,46.94,46.97,46.89,46.96,16658.0,35.7431,35.766,35.7051,35.7584,16658.0
2019-08-06 13:35:00,46.96,47.0,46.94,46.99,16254.0,35.7584,35.7888,35.7431,35.7812,16254.0
2019-08-06 13:40:00,46.99,46.99,46.92,46.92,27912.0,35.7812,35.7812,35.7279,35.7279,27912.0
2019-08-06 13:45:00,46.92,46.99,46.91,46.99,23031.0,35.7279,35.7812,35.7203,35.7812,23031.0
2019-08-06 13:50:00,46.98,47.06,46.94,47.04,50427.0,35.7736,35.8345,35.7431,35.8193,50427.0
2019-08-06 13:55:00,47.04,47.06,46.99,46.99,32599.0,35.8193,35.8345,35.7812,35.7812,32599.0
2019-08-06 14:00:00,46.98,47.0,46.92,46.96,49611.0,35.7736,35.7888,35.7279,35.7584,49611.0
2019-08-06 14:05:00,46.96,47.07,46.94,47.07,32911.0,35.7584,35.8421,35.7431,35.8421,32911.0
2019-08-06 14:10:00,47.07,47.12,47.06,47.1,33765.0,35.8421,35.8802,35.8345,35.865,33765.0
2019-08-06 14:15:00,47.1,47.24,47.1,47.23,30408.0,35.865,35.9716,35.865,35.964,30408.0
2019-08-06 14:20:00,47.24,47.25,47.16,47.2,35947.0,35.9716,35.9792,35.9106,35.9411,35947.0
2019-08-06 14:25:00,47.19,47.26,47.18,47.23,18837.0,35.9335,35.9868,35.9259,35.964,18837.0
2019-08-06 14:30:00,47.22,47.34,47.17,47.33,48136.0,35.9563,36.0477,35.9183,36.0401,48136.0
2019-08-06 14:35:00,47.33,47.35,47.28,47.3,39901.0,36.0401,36.0553,36.002,36.0173,39901.0
2019-08-06 14:40:00,47.3,47.33,47.29,47.3,27341.0,36.0173,36.0401,36.0096,36.0173,27341.0
2019-08-06 14:45:00,47.3,47.3,47.23,47.27,31677.0,36.0173,36.0173,35.964,35.9944,31677.0
2019-08-06 14:50:00,47.28,47.29,47.18,47.19,24569.0,36.002,36.0096,35.9259,35.9335,24569.0
2019-08-06 14:55:00,47.2,47.23,47.19,47.2,31427.0,35.9411,35.964,35.9335,35.9411,31427.0
2019-08-06 15:00:00,47.21,47.29,47.2,47.27,30785.0,35.9487,36.0096,35.9411,35.9944,30785.0
2019-08-06 15:05:00,47.28,47.34,47.27,47.31,21393.0,36.002,36.0477,35.9944,36.0249,21393.0
2019-08-06 15:10:00,47.3,47.47,47.23,47.46,121071.0,36.0173,36.1467,35.964,36.1391,121071.0
2019-08-06 15:15:00,47.47,47.53,47.44,47.52,90235.0,36.1467,36.1924,36.1239,36.1848,90235.0
2019-08-06 15:20:00,47.52,47.56,47.51,47.55,40281.0,36.1848,36.2152,36.1772,36.2076,40281.0
2019-08-06 15:25:00,47.55,47.57,47.46,47.53,30635.0,36.2076,36.2228,36.1391,36.1924,30635.0
2019-08-06 15:30:00,47.53,47.53,47.44,47.5,48561.0,36.1924,36.1924,36.1239,36.1695,48561.0
2019-08-06 15:35:00,47.5,47.61,47.5,47.56,33683.0,36.1695,36.2533,36.1695,36.2152,33683.0
2019-08-06 15:40:00,47.55,47.7,47.55,47.68,54065.0,36.2076,36.3218,36.2076,36.3066,54065.0
2019-08-06 15:45:00,47.68,47.71,47.59,47.65,59444.0,36.3066,36.3295,36.2381,36.2838,59444.0
2019-08-06 15:50:00,47.65,47.74,47.64,47.68,118288.0,36.2838,36.3523,36.2762,36.3066,118288.0
2019-08-06 15:55:00,47.69,47.78,47.65,47.77,241178.0,36.3142,36.3828,36.2838,36.3751,241178.0
2019-08-07 09:30:00,46.76,46.83,46.26,46.26,128959.0,35.6061,35.6594,35.2253,35.2253,128959.0
2019-08-07 09:35:00,46.29,46.65,46.28,46.54,37190.0,35.2482,35.5223,35.2406,35.4385,37190.0
2019-08-07 09:40:00,46.52,46.54,46.22,46.22,57859.0,35.4233,35.4385,35.1949,35.1949,57859.0
2019-08-07 09:45:00,46.23,46.24,46.03,46.21,55343.0,35.2025,35.2101,35.0502,35.1873,55343.0
2019-08-07 09:50:00,46.2,46.27,46.14,46.15,37825.0,35.1796,35.2329,35.134,35.1416,37825.0
2019-08-07 09:55:00,46.15,46.3,46.06,46.27,41785.0,35.1416,35.2558,35.073,35.2329,41785.0
2019-08-07 10:00:00,46.27,46.27,46.08,46.18,45238.0,35.2329,35.2329,35.0883,35.1644,45238.0
2019-08-07 10:05:00,46.19,46.32,46.15,46.26,47841.0,35.172,35.271,35.1416,35.2253,47841.0
2019-08-07 10:10:00,46.27,46.39,46.26,46.3,27419.0,35.2329,35.3243,35.2253,35.2558,27419.0
2019-08-07 10:15:00,46.29,46.35,46.25,46.31,41144.0,35.2482,35.2939,35.2177,35.2634,41144.0
2019-08-07 10:20:00,46.3,46.3,46.12,46.13,32024.0,35.2558,35.2558,35.1187,35.1263,32024.0
2019-08-07 10:25:00,46.12,46.18,46.07,46.11,37880.0,35.1187,35.1644,35.0807,35.1111,37880.0
2019-08-07 10:30:00,46.1,46.23,46.09,46.14,154591.0,35.1035,35.2025,35.0959,35.134,154591.0
2019-08-07 10:35:00,46.14,46.19,46.0,46.18,73891.0,35.134,35.172,35.0273,35.1644,73891.0
2019-08-07 10:40:00,46.17,46.17,46.09,46.1,63694.0,35.1568,35.1568,35.0959,35.1035,63694.0
2019-08-07 10:45:00,46.11,46.15,45.99,46.15,41741.0,35.1111,35.1416,35.0197,35.1416,41741.0
2019-08-07 10:50:00,46.15,46.23,46.13,46.21,59541.0,35.1416,35.2025,35.1263,35.1873,59541.0
2019-08-07 10:55:00,46.21,46.23,46.1,46.14,54130.0,35.1873,35.2025,35.1035,35.134,54130.0
2019-08-07 11:00:00,46.14,46.14,46.06,46.11,50469.0,35.134,35.134,35.073,35.1111,50469.0
2019-08-07 11:05:00,46.11,46.2,46.1,46.2,66303.0,35.1111,35.1796,35.1035,35.1796,66303.0
2019-08-07 11:10:00,46.2,46.24,46.12,46.15,99863.0,35.1796,35.2101,35.1187,35.1416,99863.0
2019-08-07 11:15:00,46.14,46.25,46.12,46.25,102880.0,35.134,35.2177,35.1187,35.2177,102880.0
2019-08-07 11:20:00,46.24,46.28,46.06,46.07,108598.0,35.2101,35.2406,35.073,35.0807,108598.0
2019-08-07 11:25:00,46.07,46.17,46.07,46.14,60086.0,35.0807,35.1568,35.0807,35.134,60086.0
2019-08-07 11:30:00,46.14,46.17,46.09,46.15,52487.0,35.134,35.1568,35.0959,35.1416,52487.0
2019-08-07 11:35:00,46.16,46.18,46.09,46.16,41564.0,35.1492,35.1644,35.0959,35.1492,41564.0
2019-08-07 11:40:00,46.17,46.19,46.01,46.04,44940.0,35.1568,35.172,35.035,35.0578,44940.0
2019-08-07 11:45:00,46.04,46.07,45.96,46.03,28726.0,35.0578,35.0807,34.9969,35.0502,28726.0
2019-08-07 11:50:00,46.03,46.08,46.0,46.03,33393.0,35.0502,35.0883,35.0273,35.0502,33393.0
2019-08-07 11:55:00,46.04,46.13,46.02,46.09,37938.0,35.0578,35.1263,35.0426,35.0959,37938.0
2019-08-07 12:00:00,46.09,46.16,46.07,46.09,60444.0,35.0959,35.1492,35.0807,35.0959,60444.0
2019-08-07 12:05:00,46.09,46.11,46.07,46.11,30454.0,35.0959,35.1111,35.0807,35.1111,30454.0
2019-08-07 12:10:00,46.11,46.16,46.08,46.14,22568.0,35.1111,35.1492,35.0883,35.134,22568.0
2019-08-07 12:15:00,46.13,46.16,46.07,46.08,26100.0,35.1263,35.1492,35.0807,35.0883,26100.0
2019-08-07 12:20:00,46.07,46.11,46.06,46.1,36623.0,35.0807,35.1111,35.073,35.1035,36623.0
2019-08-07 12:25:00,46.1,46.19,46.1,46.17,19542.0,35.1035,35.172,35.1035,35.1568,19542.0
2019-08-07 12:30:00,46.17,46.22,46.14,46.18,21301.0,35.1568,35.1949,35.134,35.1644,21301.0
2019-08-07 12:35:00,46.18,46.23,46.16,46.17,19075.0,35.1644,35.2025,35.1492,35.1568,19075.0
2019-08-07 12:40:00,46.17,46.26,46.14,46.21,29504.0,35.1568,35.2253,35.134,35.1873,29504.0
2019-08-07 12:45:00,46.2,46.24,46.13,46.13,16242.0,35.1796,35.2101,35.1263,35.1263,16242.0
2019-08-07 12:50:00,46.14,46.2,46.12,46.15,17742.0,35.134,35.1796,35.1187,35.1416,17742.0
2019-08-07 12:55:00,46.15,46.18,46.13,46.18,20372.0,35.1416,35.1644,35.1263,35.1644,20372.0
2019-08-07 13:00:00,46.17,46.27,46.12,46.25,22729.0,35.1568,35.2329,35.1187,35.2177,22729.0
2019-08-07 13:05:00,46.25,46.32,46.23,46.31,32990.0,35.2177,35.271,35.2025,35.2634,32990.0
2019-08-07 13:10:00,46.31,46.35,46.25,46.26,23548.0,35.2634,35.2939,35.2177,35.2253,23548.0
2019-08-07 13:15:00,46.26,46.29,46.25,46.28,14405.0,35.2253,35.2482,35.2177,35.2406,14405.0
2019-08-07 13:20:00,46.28,46.33,46.26,46.3,18541.0,35.2406,35.2786,35.2253,35.2558,18541.0
2019-08-07 13:25:00,46.3,46.3,46.25,46.27,66054.0,35.2558,35.2558,35.2177,35.2329,66054.0
2019-08-07 13:30:00,46.27,46.43,46.26,46.37,67693.0,35.2329,35.3548,35.2253,35.3091,67693.0
2019-08-07 13:35:00,46.37,46.48,46.37,46.48,24799.0,35.3091,35.3929,35.3091,35.3929,24799.0
2019-08-07 13:40:00,46.48,46.61,46.47,46.58,92480.0,35.3929,35.4918,35.3852,35.469,92480.0
2019-08-07 13:45:00,46.58,46.64,46.57,46.61,105757.0,35.469,35.5147,35.4614,35.4918,105757.0
2019-08-07 13:50:00,46.62,46.66,46.58,46.66,73459.0,35.4995,35.5299,35.469,35.5299,73459.0
2019-08-07 13:55:00,46.66,46.66,46.53,46.55,85809.0,35.5299,35.5299,35.4309,35.4462,85809.0
2019-08-07 14:00:00,46.55,46.65,46.55,46.64,64490.0,35.4462,35.5223,35.4462,35.5147,64490.0
2019-08-07 14:05:00,46.62,46.79,46.59,46.79,63004.0,35.4995,35.6289,35.4766,35.6289,63004.0
2019-08-07 14:10:00,46.79,46.82,46.75,46.77,60761.0,35.6289,35.6518,35.5984,35.6137,60761.0
2019-08-07 14:15:00,46.76,46.76,46.67,46.68,79059.0,35.6061,35.6061,35.5375,35.5451,79059.0
2019-08-07 14:20:00,46.68,46.74,46.67,46.68,86846.0,35.5451,35.5908,35.5375,35.5451,86846.0
2019-08-07 14:25:00,46.68,46.79,46.65,46.79,112827.0,35.5451,35.6289,35.5223,35.6289,112827.0
2019-08-07 14:30:00,46.78,46.82,46.75,46.81,70989.0,35.6213,35.6518,35.5984,35.6441,70989.0
2019-08-07 14:35:00,46.8,46.85,46.79,46.81,80564.0,35.6365,35.6746,35.6289,35.6441,80564.0
2019-08-07 14:40:00,46.81,46.91,46.73,46.88,79758.0,35.6441,35.7203,35.5832,35.6974,79758.0
2019-08-07 14:45:00,46.87,46.92,46.82,46.84,58673.0,35.6898,35.7279,35.6518,35.667,58673.0
2019-08-07 14:50:00,46.84,46.91,46.83,46.88,36265.0,35.667,35.7203,35.6594,35.6974,36265.0
2019-08-07 14:55:00,46.87,46.95,46.85,46.95,36990.0,35.6898,35.7507,35.6746,35.7507,36990.0
2019-08-07 15:00:00,46.94,46.96,46.81,46.86,91341.0,35.7431,35.7584,35.6441,35.6822,91341.0
2019-08-07 15:05:00,46.86,46.95,46.86,46.89,53731.0,35.6822,35.7507,35.6822,35.7051,53731.0
2019-08-07 15:10:00,46.89,46.94,46.87,46.87,82163.0,35.7051,35.7431,35.6898,35.6898,82163.0
2019-08-07 15:15:00,46.87,46.9,46.79,46.89,60094.0,35.6898,35.7127,35.6289,35.7051,60094.0
2019-08-07 15:20:00,46.9,47.01,46.9,46.98,88255.0,35.7127,35.7964,35.7127,35.7736,88255.0
2019-08-07 15:25:00,46.99,47.06,46.93,47.05,38334.0,35.7812,35.8345,35.7355,35.8269,38334.0
2019-08-07 15:30:00,47.06,47.2,47.06,47.17,73530.0,35.8345,35.9411,35.8345,35.9183,73530.0
2019-08-07 15:35:00,47.16,47.23,47.1,47.21,55216.0,35.9106,35.964,35.865,35.9487,55216.0
2019-08-07 15:40:00,47.21,47.25,47.17,47.24,83330.0,35.9487,35.9792,35.9183,35.9716,83330.0
2019-08-07 15:45:00,47.24,47.24,47.16,47.19,87850.0,35.9716,35.9716,35.9106,35.9335,87850.0
2019-08-07 15:50:00,47.2,47.2,47.09,47.12,137226.0,35.9411,35.9411,35.8573,35.8802,137226.0
2019-08-07 15:55:00,47.11,47.18,47.06,47.15,370110.0,35.8726,35.9259,35.8345,35.903,370110.0
2019-08-08 09:30:00,47.6,47.71,47.51,47.65,44397.0,36.2457,36.3295,36.1772,36.2838,44397.0
2019-08-08 09:35:00,47.64,47.66,47.39,47.39,29896.0,36.2762,36.2914,36.0858,36.0858,29896.0
2019-08-08 09:40:00,47.38,47.49,47.31,47.47,18399.0,36.0782,36.1619,36.0249,36.1467,18399.0
2019-08-08 09:45:00,47.48,47.5,47.24,47.24,18577.0,36.1543,36.1695,35.9716,35.9716,18577.0
2019-08-08 09:50:00,47.24,47.31,47.1,47.29,31322.0,35.9716,36.0249,35.865,36.0096,31322.0
2019-08-08 09:55:00,47.3,47.36,47.26,47.28,17724.0,36.0173,36.0629,35.9868,36.002,17724.0
2019-08-08 10:00:00,47.3,47.3,47.16,47.22,14068.0,36.0173,36.0173,35.9106,35.9563,14068.0
2019-08-08 10:05:00,47.22,47.31,47.16,47.16,15786.0,35.9563,36.0249,35.9106,35.9106,15786.0
2019-08-08 10:10:00,47.16,47.3,47.11,47.3,20961.0,35.9106,36.0173,35.8726,36.0173,20961.0
2019-08-08 10:15:00,47.3,47.33,47.24,47.33,35996.0,36.0173,36.0401,35.9716,36.0401,35996.0
2019-08-08 10:20:00,47.34,47.34,47.18,47.21,86570.0,36.0477,36.0477,35.9259,35.9487,86570.0
2019-08-08 10:25:00,47.22,47.27,47.17,47.18,20747.0,35.9563,35.9944,35.9183,35.9259,20747.0
2019-08-08 10:30:00,47.18,47.28,47.18,47.26,23414.0,35.9259,36.002,35.9259,35.9868,23414.0
2019-08-08 10:35:00,47.25,47.32,47.2,47.32,32856.0,35.9792,36.0325,35.9411,36.0325,32856.0
2019-08-08 10:40:00,47.31,47.4,47.28,47.37,59101.0,36.0249,36.0934,36.002,36.0706,59101.0
2019-08-08 10:45:00,47.38,47.4,47.25,47.25,31966.0,36.0782,36.0934,35.9792,35.9792,31966.0
2019-08-08 10:50:00,47.26,47.34,47.26,47.3,20552.0,35.9868,36.0477,35.9868,36.0173,20552.0
2019-08-08 10:55:00,47.3,47.38,47.28,47.33,22626.0,36.0173,36.0782,36.002,36.0401,22626.0
2019-08-08 11:00:00,47.34,47.34,47.26,47.32,19542.0,36.0477,36.0477,35.9868,36.0325,19542.0
2019-08-08 11:05:00,47.32,47.35,47.27,47.3,19664.0,36.0325,36.0553,35.9944,36.0173,19664.0
2019-08-08 11:10:00,47.3,47.38,47.29,47.34,19446.0,36.0173,36.0782,36.0096,36.0477,19446.0
2019-08-08 11:15:00,47.34,47.42,47.3,47.39,19647.0,36.0477,36.1086,36.0173,36.0858,19647.0
2019-08-08 11:20:00,47.39,47.4,47.36,47.4,10859.0,36.0858,36.0934,36.0629,36.0934,10859.0
2019-08-08 11:25:00,47.39,47.43,47.39,47.41,12060.0,36.0858,36.1162,36.0858,36.101,12060.0
2019-08-08 11:30:00,47.4,47.42,47.33,47.39,19860.0,36.0934,36.1086,36.0401,36.0858,19860.0
2019-08-08 11:35:00,47.41,47.5,47.4,47.49,19258.0,36.101,36.1695,36.0934,36.1619,19258.0
2019-08-08 11:40:00,47.49,47.53,47.47,47.49,14320.0,36.1619,36.1924,36.1467,36.1619,14320.0
2019-08-08 11:45:00,47.5,47.54,47.47,47.53,21393.0,36.1695,36.2,36.1467,36.1924,21393.0
2019-08-08 11:50:00,47.53,47.53,47.47,47.5,18073.0,36.1924,36.1924,36.1467,36.1695,18073.0
2019-08-08 11:55:00,47.5,47.52,47.45,47.5,24264.0,36.1695,36.1848,36.1315,36.1695,24264.0
2019-08-08 12:00:00,47.5,47.59,47.5,47.56,20814.0,36.1695,36.2381,36.1695,36.2152,20814.0
2019-08-08 12:05:00,47.56,47.6,47.53,47.55,29376.0,36.2152,36.2457,36.1924,36.2076,29376.0
2019-08-08 12:10:00,47.56,47.62,47.56,47.59,13770.0,36.2152,36.2609,36.2152,36.2381,13770.0
2019-08-08 12:15:00,47.61,47.64,47.58,47.59,34295.0,36.2533,36.2762,36.2305,36.2381,34295.0
2019-08-08 12:20:00,47.59,47.61,47.57,47.58,16220.0,36.2381,36.2533,36.2228,36.2305,16220.0
2019-08-08 12:25:00,47.57,47.6,47.55,47.57,7141.0,36.2228,36.2457,36.2076,36.2228,7141.0
2019-08-08 12:30:00,47.57,47.66,47.57,47.64,13711.0,36.2228,36.2914,36.2228,36.2762,13711.0
2019-08-08 12:35:00,47.62,47.64,47.56,47.57,27162.0,36.2609,36.2762,36.2152,36.2228,27162.0
2019-08-08 12:40:00,47.57,47.59,47.55,47.55,32279.0,36.2228,36.2381,36.2076,36.2076,32279.0
2019-08-08 12:45:00,47.56,47.59,47.56,47.58,16709.0,36.2152,36.2381,36.2152,36.2305,16709.0
2019-08-08 12:50:00,47.59,47.61,47.57,47.57,19600.0,36.2381,36.2533,36.2228,36.2228,19600.0
2019-08-08 12:55:00,47.57,47.6,47.53,47.59,14171.0,36.2228,36.2457,36.1924,36.2381,14171.0
2019-08-08 13:00:00,47.6,47.66,47.59,47.65,15799.0,36.2457,36.2914,36.2381,36.2838,15799.0
2019-08-08 13:05:00,47.65,47.66,47.55,47.56,16272.0,36.2838,36.2914,36.2076,36.2152,16272.0
2019-08-08 13:10:00,47.56,47.57,47.48,47.48,6765.0,36.2152,36.2228,36.1543,36.1543,6765.0
2019-08-08 13:15:00,47.48,47.5,47.47,47.48,20438.0,36.1543,36.1695,36.1467,36.1543,20438.0
2019-08-08 13:20:00,47.47,47.52,47.45,47.48,15408.0,36.1467,36.1848,36.1315,36.1543,15408.0
2019-08-08 13:25:00,47.48,47.53,47.48,47.52,17933.0,36.1543,36.1924,36.1543,36.1848,17933.0
2019-08-08 13:30:00,47.52,47.58,47.52,47.55,10845.0,36.1848,36.2305,36.1848,36.2076,10845.0
2019-08-08 13:35:00,47.54,47.59,47.53,47.54,12761.0,36.2,36.2381,36.1924,36.2,12761.0
2019-08-08 13:40:00,47.54,47.56,47.52,47.54,11451.0,36.2,36.2152,36.1848,36.2,11451.0
2019-08-08 13:45:00,47.55,47.6,47.51,47.58,10517.0,36.2076,36.2457,36.1772,36.2305,10517.0
2019-08-08 13:50:00,47.57,47.61,47.56,47.6,8696.0,36.2228,36.2533,36.2152,36.2457,8696.0
2019-08-08 13:55:00,47.61,47.63,47.56,47.57,16324.0,36.2533,36.2685,36.2152,36.2228,16324.0
2019-08-08 14:00:00,47.58,47.59,47.47,47.48,30316.0,36.2305,36.2381,36.1467,36.1543,30316.0
2019-08-08 14:05:00,47.47,47.5,47.42,47.42,13091.0,36.1467,36.1695,36.1086,36.1086,13091.0
2019-08-08 14:10:00,47.43,47.49,47.41,47.49,12758.0,36.1162,36.1619,36.101,36.1619,12758.0
2019-08-08 14:15:00,47.49,47.51,47.42,47.42,13435.0,36.1619,36.1772,36.1086,36.1086,13435.0
2019-08-08 14:20:00,47.42,47.5,47.42,47.47,15977.0,36.1086,36.1695,36.1086,36.1467,15977.0
2019-08-08 14:25:00,47.48,47.52,47.48,47.52,10431.0,36.1543,36.1848,36.1543,36.1848,10431.0
2019-08-08 14:30:00,47.52,47.59,47.5,47.53,26725.0,36.1848,36.2381,36.1695,36.1924,26725.0
2019-08-08 14:35:00,47.54,47.54,47.49,47.52,23644.0,36.2,36.2,36.1619,36.1848,23644.0
2019-08-08 14:40:00,47.52,47.53,47.49,47.49,25339.0,36.1848,36.1924,36.1619,36.1619,25339.0
2019-08-08 14:45:00,47.5,47.5,47.37,47.38,18967.0,36.1695,36.1695,36.0706,36.0782,18967.0
2019-08-08 14:50:00,47.38,47.47,47.38,47.46,12221.0,36.0782,36.1467,36.0782,36.1391,12221.0
2019-08-08 14:55:00,47.45,47.49,47.45,47.47,16824.0,36.1315,36.1619,36.1315,36.1467,16824.0
2019-08-08 15:00:00,47.45,47.52,47.44,47.52,16279.0,36.1315,36.1848,36.1239,36.1848,16279.0
2019-08-08 15:05:00,47.51,47.57,47.5,47.54,30077.0,36.1772,36.2228,36.1695,36.2,30077.0
2019-08-08 15:10:00,47.54,47.54,47.46,47.47,19476.0,36.2,36.2,36.1391,36.1467,19476.0
2019-08-08 15:15:00,47.46,47.48,47.41,47.45,27083.0,36.1391,36.1543,36.101,36.1315,27083.0
2019-08-08 15:20:00,47.44,47.48,47.41,47.47,23979.0,36.1239,36.1543,36.101,36.1467,23979.0
2019-08-08 15:25:00,47.48,47.48,47.39,47.42,31067.0,36.1543,36.1543,36.0858,36.1086,31067.0
2019-08-08 15:30:00,47.42,47.48,47.4,47.44,30950.0,36.1086,36.1543,36.0934,36.1239,30950.0
2019-08-08 15:35:00,47.44,47.48,47.41,47.45,73127.0,36.1239,36.1543,36.101,36.1315,73127.0
2019-08-08 15:40:00,47.46,47.55,47.44,47.51,60776.0,36.1391,36.2076,36.1239,36.1772,60776.0
2019-08-08 15:45:00,47.51,47.54,47.43,47.44,44456.0,36.1772,36.2,36.1162,36.1239,44456.0
2019-08-08 15:50:00,47.44,47.47,47.4,47.4,60990.0,36.1239,36.1467,36.0934,36.0934,60990.0
2019-08-08 15:55:00,47.4,47.52,47.37,47.5,238879.0,36.0934,36.1848,36.0706,36.1695,238879.0
2019-08-09 09:30:00,47.34,47.42,47.14,47.41,57315.0,36.0477,36.1086,35.8954,36.101,57315.0
2019-08-09 09:35:00,47.4,47.57,47.36,47.55,9904.0,36.0934,36.2228,36.0629,36.2076,9904.0
2019-08-09 09:40:00,47.5,47.58,47.45,47.5,19644.0,36.1695,36.2305,36.1315,36.1695,19644.0
2019-08-09 09:45:00,47.5,47.52,47.39,47.39,16355.0,36.1695,36.1848,36.0858,36.0858,16355.0
2019-08-09 09:50:00,47.39,47.45,47.31,47.36,33003.0,36.0858,36.1315,36.0249,36.0629,33003.0
2019-08-09 09:55:00,47.35,47.42,47.33,47.4,16184.0,36.0553,36.1086,36.0401,36.0934,16184.0
2019-08-09 10:00:00,47.41,47.51,47.41,47.47,24844.0,36.101,36.1772,36.101,36.1467,24844.0
2019-08-09 10:05:00,47.48,47.5,47.31,47.31,31363.0,36.1543,36.1695,36.0249,36.0249,31363.0
2019-08-09 10:10:00,47.31,47.38,47.31,47.31,33218.0,36.0249,36.0782,36.0249,36.0249,33218.0
2019-08-09 10:15:00,47.31,47.37,47.23,47.26,37117.0,36.0249,36.0706,35.964,35.9868,37117.0
2019-08-09 10:20:00,47.26,47.27,47.17,47.19,33657.0,35.9868,35.9944,35.9183,35.9335,33657.0
2019-08-09 10:25:00,47.18,47.23,47.12,47.12,17124.0,35.9259,35.964,35.8802,35.8802,17124.0
2019-08-09 10:30:00,47.11,47.14,47.01,47.04,33885.0,35.8726,35.8954,35.7964,35.8193,33885.0
2019-08-09 10:35:00,47.04,47.13,47.03,47.1,34815.0,35.8193,35.8878,35.8117,35.865,34815.0
2019-08-09 10:40:00,47.1,47.15,47.07,47.15,12770.0,35.865,35.903,35.8421,35.903,12770.0
2019-08-09 10:45:00,47.15,47.2,47.12,47.17,19339.0,35.903,35.9411,35.8802,35.9183,19339.0
2019-08-09 10:50:00,47.19,47.23,47.16,47.17,16193.0,35.9335,35.964,35.9106,35.9183,16193.0
2019-08-09 10:55:00,47.16,47.19,47.1,47.1,16009.0,35.9106,35.9335,35.865,35.865,16009.0
2019-08-09 11:00:00,47.1,47.12,47.07,47.09,11969.0,35.865,35.8802,35.8421,35.8573,11969.0
2019-08-09 11:05:00,47.09,47.11,46.98,46.98,19772.0,35.8573,35.8726,35.7736,35.7736,19772.0
2019-08-09 11:10:00,46.97,47.04,46.97,47.04,10342.0,35.766,35.8193,35.766,35.8193,10342.0
2019-08-09 11:15:00,47.03,47.05,47.0,47.01,8652.0,35.8117,35.8269,35.7888,35.7964,8652.0
2019-08-09 11:20:00,47.0,47.01,46.95,46.95,14023.0,35.7888,35.7964,35.7507,35.7507,14023.0
2019-08-09 11:25:00,46.95,46.96,46.84,46.86,27723.0,35.7507,35.7584,35.667,35.6822,27723.0
2019-08-09 11:30:00,46.86,46.94,46.86,46.92,19546.0,35.6822,35.7431,35.6822,35.7279,19546.0
2019-08-09 11:35:00,46.91,46.94,46.87,46.91,11941.0,35.7203,35.7431,35.6898,35.7203,11941.0
2019-08-09 11:40:00,46.92,47.01,46.91,47.0,18615.0,35.7279,35.7964,35.7203,35.7888,18615.0
2019-08-09 11:45:00,46.99,47.07,46.96,47.06,30725.0,35.7812,35.8421,35.7584,35.8345,30725.0
2019-08-09 11:50:00,47.06,47.08,47.02,47.02,30389.0,35.8345,35.8497,35.804,35.804,30389.0
2019-08-09 11:55:00,47.02,47.03,46.97,46.98,15826.0,35.804,35.8117,35.766,35.7736,15826.0
2019-08-09 12:00:00,46.98,47.06,46.97,47.01,18174.0,35.7736,35.8345,35.766,35.7964,18174.0
2019-08-09 12:05:00,47.01,47.04,46.99,47.02,16225.0,35.7964,35.8193,35.7812,35.804,16225.0
2019-08-09 12:10:00,47.01,47.03,47.0,47.03,9253.0,35.7964,35.8117,35.7888,35.8117,9253.0
2019-08-09 12:15:00,47.03,47.04,46.97,46.97,26092.0,35.8117,35.8193,35.766,35.766,26092.0
2019-08-09 12:20:00,46.97,47.02,46.95,46.98,14174.0,35.766,35.804,35.7507,35.7736,14174.0
2019-08-09 12:25:00,46.97,46.98,46.9,46.9,10554.0,35.766,35.7736,35.7127,35.7127,10554.0
2019-08-09 12:30:00,46.91,46.93,46.89,46.89,17475.0,35.7203,35.7355,35.7051,35.7051,17475.0
2019-08-09 12:35:00,46.9,46.93,46.85,46.88,18475.0,35.7127,35.7355,35.6746,35.6974,18475.0
2019-08-09 12:40:00,46.88,46.95,46.87,46.94,24114.0,35.6974,35.7507,35.6898,35.7431,24114.0
2019-08-09 12:45:00,46.95,46.98,46.92,46.98,6775.0,35.7507,35.7736,35.7279,35.7736,6775.0
2019-08-09 12:50:00,46.99,47.2,46.99,47.2,25125.0,35.7812,35.9411,35.7812,35.9411,25125.0
2019-08-09 12:55:00,47.21,47.21,47.05,47.07,27483.0,35.9487,35.9487,35.8269,35.8421,27483.0
2019-08-09 13:00:00,47.07,47.11,47.06,47.1,15544.0,35.8421,35.8726,35.8345,35.865,15544.0
2019-08-09 13:05:00,47.1,47.15,47.09,47.13,13346.0,35.865,35.903,35.8573,35.8878,13346.0
2019-08-09 13:10:00,47.13,47.17,47.1,47.15,19153.0,35.8878,35.9183,35.865,35.903,19153.0
2019-08-09 13:15:00,47.15,47.21,47.14,47.19,12435.0,35.903,35.9487,35.8954,35.9335,12435.0
2019-08-09 13:20:00,47.19,47.21,47.15,47.15,17782.0,35.9335,35.9487,35.903,35.903,17782.0
2019-08-09 13:25:00,47.16,47.19,47.14,47.18,14047.0,35.9106,35.9335,35.8954,35.9259,14047.0
2019-08-09 13:30:00,47.18,47.23,47.18,47.2,19641.0,35.9259,35.964,35.9259,35.9411,19641.0
2019-08-09 13:35:00,47.2,47.22,47.18,47.2,10992.0,35.9411,35.9563,35.9259,35.9411,10992.0
2019-08-09 13:40:00,47.2,47.21,47.14,47.18,12966.0,35.9411,35.9487,35.8954,35.9259,12966.0
2019-08-09 13:45:00,47.18,47.21,47.16,47.21,14818.0,35.9259,35.9487,35.9106,35.9487,14818.0
2019-08-09 13:50:00,47.2,47.21,47.18,47.19,12500.0,35.9411,35.9487,35.9259,35.9335,12500.0
2019-08-09 13:55:00,47.19,47.2,47.15,47.16,18140.0,35.9335,35.9411,35.903,35.9106,18140.0
2019-08-09 14:00:00,47.16,47.17,47.1,47.11,20223.0,35.9106,35.9183,35.865,35.8726,20223.0
2019-08-09 14:05:00,47.12,47.17,47.11,47.15,17173.0,35.8802,35.9183,35.8726,35.903,17173.0
2019-08-09 14:10:00,47.16,47.19,47.14,47.17,19700.0,35.9106,35.9335,35.8954,35.9183,19700.0
2019-08-09 14:15:00,47.17,47.18,47.14,47.18,8712.0,35.9183,35.9259,35.8954,35.9259,8712.0
2019-08-09 14:20:00,47.18,47.23,47.16,47.23,11878.0,35.9259,35.964,35.9106,35.964,11878.0
2019-08-09 14:25:00,47.23,47.29,47.23,47.27,10252.0,35.964,36.0096,35.964,35.9944,10252.0
2019-08-09 14:30:00,47.28,47.29,47.26,47.26,16854.0,36.002,36.0096,35.9868,35.9868,16854.0
2019-08-09 14:35:00,47.27,47.27,47.21,47.24,13396.0,35.9944,35.9944,35.9487,35.9716,13396.0
2019-08-09 14:40:00,47.23,47.24,47.21,47.23,10257.0,35.964,35.9716,35.9487,35.964,10257.0
2019-08-09 14:45:00,47.23,47.28,47.23,47.25,20493.0,35.964,36.002,35.964,35.9792,20493.0
2019-08-09 14:50:00,47.26,47.27,47.2,47.23,16054.0,35.9868,35.9944,35.9411,35.964,16054.0
2019-08-09 14:55:00,47.22,47.29,47.22,47.27,14310.0,35.9563,36.0096,35.9563,35.9944,14310.0
2019-08-09 15:00:00,47.27,47.37,47.26,47.35,25584.0,35.9944,36.0706,35.9868,36.0553,25584.0
2019-08-09 15:05:00,47.36,47.48,47.35,47.47,46362.0,36.0629,36.1543,36.0553,36.1467,46362.0
2019-08-09 15:10:00,47.47,47.47,47.43,47.46,24687.0,36.1467,36.1467,36.1162,36.1391,24687.0
2019-08-09 15:15:00,47.46,47.48,47.41,47.41,34598.0,36.1391,36.1543,36.101,36.101,34598.0
2019-08-09 15:20:00,47.42,47.48,47.41,47.48,20459.0,36.1086,36.1543,36.101,36.1543,20459.0
2019-08-09 15:25:00,47.49,47.52,47.48,47.49,23477.0,36.1619,36.1848,36.1543,36.1619,23477.0
2019-08-09 15:30:00,47.49,47.6,47.48,47.57,62283.0,36.1619,36.2457,36.1543,36.2228,62283.0
2019-08-09 15:35:00,47.58,47.58,47.52,47.55,33767.0,36.2305,36.2305,36.1848,36.2076,33767.0
2019-08-09 15:40:00,47.54,47.58,47.52,47.57,48725.0,36.2,36.2305,36.1848,36.2228,48725.0
2019-08-09 15:45:00,47.57,47.6,47.54,47.56,64715.0,36.2228,36.2457,36.2,36.2152,64715.0
2019-08-09 15:50:00,47.57,47.58,47.5,47.53,94339.0,36.2228,36.2305,36.1695,36.1924,94339.0
2019-08-09 15:55:00,47.54,47.54,47.33,47.35,314855.0,36.2,36.2,36.0401,36.0553,314855.0
2019-08-12 09:30:00,46.85,46.93,46.71,46.83,88837.0,35.6746,35.7355,35.568,35.6594,88837.0
2019-08-12 09:35:00,46.85,46.9,46.65,46.69,41244.0,35.6746,35.7127,35.5223,35.5528,41244.0
2019-08-12 09:40:00,46.67,46.8,46.67,46.74,24049.0,35.5375,35.6365,35.5375,35.5908,24049.0
2019-08-12 09:45:00,46.74,46.82,46.7,46.79,29722.0,35.5908,35.6518,35.5604,35.6289,29722.0
2019-08-12 09:50:00,46.8,46.9,46.77,46.89,41149.0,35.6365,35.7127,35.6137,35.7051,41149.0
2019-08-12 09:55:00,46.88,46.91,46.84,46.89,23027.0,35.6974,35.7203,35.667,35.7051,23027.0
2019-08-12 10:00:00,46.89,46.95,46.87,46.91,40683.0,35.7051,35.7507,35.6898,35.7203,40683.0
2019-08-12 10:05:00,46.9,46.95,46.87,46.9,56536.0,35.7127,35.7507,35.6898,35.7127,56536.0
2019-08-12 10:10:00,46.9,46.94,46.85,46.93,40024.0,35.7127,35.7431,35.6746,35.7355,40024.0
2019-08-12 10:15:00,46.94,46.98,46.92,46.94,34272.0,35.7431,35.7736,35.7279,35.7431,34272.0
2019-08-12 10:20:00,46.94,47.03,46.94,47.03,35509.0,35.7431,35.8117,35.7431,35.8117,35509.0
2019-08-12 10:25:00,47.03,47.08,46.98,46.98,26164.0,35.8117,35.8497,35.7736,35.7736,26164.0
2019-08-12 10:30:00,46.98,47.03,46.89,46.92,25754.0,35.7736,35.8117,35.7051,35.7279,25754.0
2019-08-12 10:35:00,46.92,46.92,46.84,46.85,31110.0,35.7279,35.7279,35.667,35.6746,31110.0
2019-08-12 10:40:00,46.84,46.87,46.79,46.85,32700.0,35.667,35.6898,35.6289,35.6746,32700.0
2019-08-12 10:45:00,46.86,46.89,46.83,46.89,21668.0,35.6822,35.7051,35.6594,35.7051,21668.0
2019-08-12 10:50:00,46.88,46.91,46.86,46.88,14937.0,35.6974,35.7203,35.6822,35.6974,14937.0
2019-08-12 10:55:00,46.89,46.89,46.83,46.84,23405.0,35.7051,35.7051,35.6594,35.667,23405.0
2019-08-12 11:00:00,46.84,46.87,46.8,46.81,26570.0,35.667,35.6898,35.6365,35.6441,26570.0
2019-08-12 11:05:00,46.81,46.84,46.79,46.8,16891.0,35.6441,35.667,35.6289,35.6365,16891.0
2019-08-12 11:10:00,46.8,46.8,46.7,46.71,32073.0,35.6365,35.6365,35.5604,35.568,32073.0
2019-08-12 11:15:00,46.7,46.78,46.7,46.74,18101.0,35.5604,35.6213,35.5604,35.5908,18101.0
2019-08-12 11:20:00,46.74,46.75,46.69,46.73,14417.0,35.5908,35.5984,35.5528,35.5832,14417.0
2019-08-12 11:25:00,46.73,46.76,46.68,46.74,21477.0,35.5832,35.6061,35.5451,35.5908,21477.0
2019-08-12 11:30:00,46.73,46.8,46.63,46.64,29340.0,35.5832,35.6365,35.5071,35.5147,29340.0
2019-08-12 11:35:00,46.63,46.64,46.6,46.63,30272.0,35.5071,35.5147,35.4842,35.5071,30272.0
2019-08-12 11:40:00,46.62,46.74,46.62,46.73,15769.0,35.4995,35.5908,35.4995,35.5832,15769.0
2019-08-12 11:45:00,46.73,46.76,46.71,46.76,11554.0,35.5832,35.6061,35.568,35.6061,11554.0
2019-08-12 11:50:00,46.75,46.8,46.73,46.77,13196.0,35.5984,35.6365,35.5832,35.6137,13196.0
2019-08-12 11:55:00,46.78,46.78,46.67,46.68,25447.0,35.6213,35.6213,35.5375,35.5451,25447.0
2019-08-12 12:00:00,46.67,46.7,46.65,46.66,20682.0,35.5375,35.5604,35.5223,35.5299,20682.0
2019-08-12 12:05:00,46.66,46.66,46.59,46.65,15682.0,35.5299,35.5299,35.4766,35.5223,15682.0
2019-08-12 12:10:00,46.66,46.69,46.62,46.65,25867.0,35.5299,35.5528,35.4995,35.5223,25867.0
2019-08-12 12:15:00,46.63,46.73,46.63,46.72,21467.0,35.5071,35.5832,35.5071,35.5756,21467.0
2019-08-12 12:20:00,46.72,46.76,46.7,46.7,17764.0,35.5756,35.6061,35.5604,35.5604,17764.0
2019-08-12 12:25:00,46.69,46.74,46.68,46.73,19583.0,35.5528,35.5908,35.5451,35.5832,19583.0
2019-08-12 12:30:00,46.73,46.75,46.7,46.7,13051.0,35.5832,35.5984,35.5604,35.5604,13051.0
2019-08-12 12:35:00,46.71,46.74,46.7,46.73,20834.0,35.568,35.5908,35.5604,35.5832,20834.0
2019-08-12 12:40:00,46.73,46.73,46.63,46.67,37023.0,35.5832,35.5832,35.5071,35.5375,37023.0
2019-08-12 12:45:00,46.67,46.72,46.65,46.7,14948.0,35.5375,35.5756,35.5223,35.5604,14948.0
2019-08-12 12:50:00,46.7,46.73,46.65,46.66,15198.0,35.5604,35.5832,35.5223,35.5299,15198.0
2019-08-12 12:55:00,46.66,46.73,46.66,46.7,11452.0,35.5299,35.5832,35.5299,35.5604,11452.0
2019-08-12 13:00:00,46.69,46.69,46.64,46.65,24186.0,35.5528,35.5528,35.5147,35.5223,24186.0
2019-08-12 13:05:00,46.66,46.68,46.63,46.67,20409.0,35.5299,35.5451,35.5071,35.5375,20409.0
2019-08-12 13:10:00,46.67,46.72,46.67,46.71,13215.0,35.5375,35.5756,35.5375,35.568,13215.0
2019-08-12 13:15:00,46.7,46.72,46.67,46.68,14003.0,35.5604,35.5756,35.5375,35.5451,14003.0
2019-08-12 13:20:00,46.68,46.73,46.67,46.7,10114.0,35.5451,35.5832,35.5375,35.5604,10114.0
2019-08-12 13:25:00,46.7,46.72,46.68,46.7,12369.0,35.5604,35.5756,35.5451,35.5604,12369.0
2019-08-12 13:30:00,46.71,46.73,46.69,46.72,12104.0,35.568,35.5832,35.5528,35.5756,12104.0
2019-08-12 13:35:00,46.72,46.72,46.62,46.64,17011.0,35.5756,35.5756,35.4995,35.5147,17011.0
2019-08-12 13:40:00,46.64,46.66,46.59,46.59,23133.0,35.5147,35.5299,35.4766,35.4766,23133.0
2019-08-12 13:45:00,46.59,46.6,46.54,46.6,16380.0,35.4766,35.4842,35.4385,35.4842,16380.0
2019-08-12 13:50:00,46.59,46.69,46.59,46.68,18474.0,35.4766,35.5528,35.4766,35.5451,18474.0
2019-08-12 13:55:00,46.68,46.69,46.65,46.69,16246.0,35.5451,35.5528,35.5223,35.5528,16246.0
2019-08-12 14:00:00,46.68,46.7,46.66,46.69,30929.0,35.5451,35.5604,35.5299,35.5528,30929.0
2019-08-12 14:05:00,46.68,46.71,46.66,46.7,26426.0,35.5451,35.568,35.5299,35.5604,26426.0
2019-08-12 14:10:00,46.71,46.76,46.69,46.74,27938.0,35.568,35.6061,35.5528,35.5908,27938.0
2019-08-12 14:15:00,46.73,46.74,46.69,46.7,14927.0,35.5832,35.5908,35.5528,35.5604,14927.0
2019-08-12 14:20:00,46.7,46.75,46.67,46.75,14997.0,35.5604,35.5984,35.5375,35.5984,14997.0
2019-08-12 14:25:00,46.74,46.74,46.68,46.7,45981.0,35.5908,35.5908,35.5451,35.5604,45981.0
2019-08-12 14:30:00,46.71,46.76,46.7,46.7,24588.0,35.568,35.6061,35.5604,35.5604,24588.0
2019-08-12 14:35:00,46.7,46.72,46.67,46.71,17783.0,35.5604,35.5756,35.5375,35.568,17783.0
2019-08-12 14:40:00,46.7,46.72,46.58,46.61,33552.0,35.5604,35.5756,35.469,35.4918,33552.0
2019-08-12 14:45:00,46.62,46.65,46.59,46.6,19235.0,35.4995,35.5223,35.4766,35.4842,19235.0
2019-08-12 14:50:00,46.62,46.65,46.59,46.59,39510.0,35.4995,35.5223,35.4766,35.4766,39510.0
2019-08-12 14:55:00,46.6,46.64,46.56,46.63,21633.0,35.4842,35.5147,35.4538,35.5071,21633.0
2019-08-12 15:00:00,46.62,46.7,46.58,46.63,33163.0,35.4995,35.5604,35.469,35.5071,33163.0
2019-08-12 15:05:00,46.63,46.65,46.56,46.61,38298.0,35.5071,35.5223,35.4538,35.4918,38298.0
2019-08-12 15:10:00,46.61,46.63,46.6,46.61,29819.0,35.4918,35.5071,35.4842,35.4918,29819.0
2019-08-12 15:15:00,46.62,46.63,46.59,46.59,13499.0,35.4995,35.5071,35.4766,35.4766,13499.0
2019-08-12 15:20:00,46.59,46.59,46.59,46.59,0.0,35.4766,35.4766,35.4766,35.4766,0.0
2019-08-12 15:25:00,46.61,46.64,46.61,46.63,1400.0,35.4918,35.5147,35.4918,35.5071,1400.0
2019-08-12 15:30:00,46.64,46.65,46.63,46.64,2326.0,35.5147,35.5223,35.5071,35.5147,2326.0
2019-08-12 15:35:00,46.64,46.64,46.64,46.64,0.0,35.5147,35.5147,35.5147,35.5147,0.0
2019-08-12 15:40:00,46.68,46.69,46.66,46.66,5918.0,35.5451,35.5528,35.5299,35.5299,5918.0
2019-08-12 15:45:00,46.66,46.67,46.59,46.6,36066.0,35.5299,35.5375,35.4766,35.4842,36066.0
2019-08-12 15:50:00,46.61,46.64,46.6,46.62,52086.0,35.4918,35.5147,35.4842,35.4995,52086.0
2019-08-12 15:55:00,46.63,46.66,46.61,46.64,76104.0,35.5071,35.5299,35.4918,35.5147,76104.0
2019-08-13 09:30:00,46.28,46.4,45.9,46.22,70725.0,35.5799,35.6722,35.2878,35.5338,70725.0
2019-08-13 09:35:00,46.21,46.52,46.17,46.46,57463.0,35.5261,35.7644,35.4954,35.7183,57463.0
2019-08-13 09:40:00,46.47,46.54,46.39,46.52,36710.0,35.726,35.7798,35.6645,35.7644,36710.0
2019-08-13 09:45:00,46.54,47.08,46.49,47.02,83085.0,35.7798,36.195,35.7414,36.1488,83085.0
2019-08-13 09:50:00,47.04,47.2,46.94,47.12,69403.0,36.1642,36.2872,36.0873,36.2257,69403.0
2019-08-13 09:55:00,47.13,47.28,47.03,47.24,69541.0,36.2334,36.3487,36.1565,36.318,69541.0
2019-08-13 10:00:00,47.22,47.25,46.97,47.01,54673.0,36.3026,36.3257,36.1104,36.1411,54673.0
2019-08-13 10:05:00,47.02,47.1,47.01,47.06,35198.0,36.1488,36.2103,36.1411,36.1796,35198.0
2019-08-13 10:10:00,47.07,47.1,46.97,46.99,27750.0,36.1873,36.2103,36.1104,36.1258,27750.0
2019-08-13 10:15:00,47.01,47.28,46.99,47.27,28624.0,36.1411,36.3487,36.1258,36.341,28624.0
2019-08-13 10:20:00,47.28,47.3,47.22,47.28,37012.0,36.3487,36.3641,36.3026,36.3487,37012.0
2019-08-13 10:25:00,47.29,47.39,47.28,47.33,34908.0,36.3564,36.4333,36.3487,36.3872,34908.0
2019-08-13 10:30:00,47.34,47.4,47.27,47.28,40395.0,36.3948,36.441,36.341,36.3487,40395.0
2019-08-13 10:35:00,47.3,47.33,47.19,47.21,36033.0,36.3641,36.3872,36.2795,36.2949,36033.0
2019-08-13 10:40:00,47.2,47.21,47.0,47.01,26067.0,36.2872,36.2949,36.1335,36.1411,26067.0
2019-08-13 10:45:00,47.01,47.09,46.99,47.0,22393.0,36.1411,36.2026,36.1258,36.1335,22393.0
2019-08-13 10:50:00,47.0,47.09,46.99,47.06,17699.0,36.1335,36.2026,36.1258,36.1796,17699.0
2019-08-13 10:55:00,47.07,47.09,46.99,47.0,18416.0,36.1873,36.2026,36.1258,36.1335,18416.0
2019-08-13 11:00:00,47.01,47.01,46.93,46.95,17952.0,36.1411,36.1411,36.0796,36.095,17952.0
2019-08-13 11:05:00,46.95,47.03,46.93,47.0,17594.0,36.095,36.1565,36.0796,36.1335,17594.0
2019-08-13 11:10:00,47.01,47.02,46.96,46.98,25481.0,36.1411,36.1488,36.1027,36.1181,25481.0
2019-08-13 11:15:00,46.98,47.0,46.79,46.81,28222.0,36.1181,36.1335,35.972,35.9874,28222.0
2019-08-13 11:20:00,46.81,46.87,46.8,46.83,18118.0,35.9874,36.0335,35.9797,36.0028,18118.0
2019-08-13 11:25:00,46.82,46.87,46.78,46.81,27461.0,35.9951,36.0335,35.9643,35.9874,27461.0
2019-08-13 11:30:00,46.8,46.8,46.73,46.74,25750.0,35.9797,35.9797,35.9259,35.9336,25750.0
2019-08-13 11:35:00,46.74,46.97,46.74,46.94,19096.0,35.9336,36.1104,35.9336,36.0873,19096.0
2019-08-13 11:40:00,46.95,47.02,46.95,46.99,11889.0,36.095,36.1488,36.095,36.1258,11889.0
2019-08-13 11:45:00,46.99,47.04,46.97,47.03,11416.0,36.1258,36.1642,36.1104,36.1565,11416.0
2019-08-13 11:50:00,47.04,47.08,46.97,46.99,15767.0,36.1642,36.195,36.1104,36.1258,15767.0
2019-08-13 11:55:00,46.99,47.04,46.96,46.98,12912.0,36.1258,36.1642,36.1027,36.1181,12912.0
2019-08-13 12:00:00,46.99,47.0,46.93,46.94,10269.0,36.1258,36.1335,36.0796,36.0873,10269.0
2019-08-13 12:05:00,46.93,46.96,46.9,46.92,16089.0,36.0796,36.1027,36.0566,36.0719,16089.0
2019-08-13 12:10:00,46.93,47.0,46.91,47.0,15431.0,36.0796,36.1335,36.0643,36.1335,15431.0
2019-08-13 12:15:00,47.0,47.07,46.99,47.05,14890.0,36.1335,36.1873,36.1258,36.1719,14890.0
2019-08-13 12:20:00,47.05,47.14,47.05,47.13,18905.0,36.1719,36.2411,36.1719,36.2334,18905.0
2019-08-13 12:25:00,47.13,47.13,47.06,47.07,11803.0,36.2334,36.2334,36.1796,36.1873,11803.0
2019-08-13 12:30:00,47.06,47.09,47.0,47.01,11219.0,36.1796,36.2026,36.1335,36.1411,11219.0
2019-08-13 12:35:00,46.99,47.03,46.98,47.02,9935.0,36.1258,36.1565,36.1181,36.1488,9935.0
2019-08-13 12:40:00,47.01,47.09,47.01,47.09,15075.0,36.1411,36.2026,36.1411,36.2026,15075.0
2019-08-13 12:45:00,47.09,47.09,47.05,47.05,11644.0,36.2026,36.2026,36.1719,36.1719,11644.0
2019-08-13 12:50:00,47.05,47.09,47.04,47.05,16984.0,36.1719,36.2026,36.1642,36.1719,16984.0
2019-08-13 12:55:00,47.05,47.06,46.99,47.02,12902.0,36.1719,36.1796,36.1258,36.1488,12902.0
2019-08-13 13:00:00,47.02,47.07,46.99,47.07,14596.0,36.1488,36.1873,36.1258,36.1873,14596.0
2019-08-13 13:05:00,47.06,47.12,47.06,47.1,22008.0,36.1796,36.2257,36.1796,36.2103,22008.0
2019-08-13 13:10:00,47.1,47.12,47.09,47.12,17207.0,36.2103,36.2257,36.2026,36.2257,17207.0
2019-08-13 13:15:00,47.14,47.15,46.93,46.98,52438.0,36.2411,36.2488,36.0796,36.1181,52438.0
2019-08-13 13:20:00,46.96,46.97,46.9,46.92,16995.0,36.1027,36.1104,36.0566,36.0719,16995.0
2019-08-13 13:25:00,46.93,46.97,46.87,46.92,29568.0,36.0796,36.1104,36.0335,36.0719,29568.0
2019-08-13 13:30:00,46.9,46.97,46.88,46.95,14290.0,36.0566,36.1104,36.0412,36.095,14290.0
2019-08-13 13:35:00,46.96,46.98,46.91,46.91,13466.0,36.1027,36.1181,36.0643,36.0643,13466.0
2019-08-13 13:40:00,46.92,46.93,46.86,46.9,15504.0,36.0719,36.0796,36.0258,36.0566,15504.0
2019-08-13 13:45:00,46.91,46.94,46.88,46.88,12078.0,36.0643,36.0873,36.0412,36.0412,12078.0
2019-08-13 13:50:00,46.89,46.92,46.88,46.89,12433.0,36.0489,36.0719,36.0412,36.0489,12433.0
2019-08-13 13:55:00,46.9,46.97,46.89,46.97,11479.0,36.0566,36.1104,36.0489,36.1104,11479.0
2019-08-13 14:00:00,46.97,46.99,46.94,46.97,20947.0,36.1104,36.1258,36.0873,36.1104,20947.0
2019-08-13 14:05:00,46.97,46.97,46.93,46.96,16345.0,36.1104,36.1104,36.0796,36.1027,16345.0
2019-08-13 14:10:00,46.96,46.99,46.9,46.9,18538.0,36.1027,36.1258,36.0566,36.0566,18538.0
2019-08-13 14:15:00,46.9,46.94,46.87,46.89,13526.0,36.0566,36.0873,36.0335,36.0489,13526.0
2019-08-13 14:20:00,46.89,46.92,46.85,46.86,12532.0,36.0489,36.0719,36.0181,36.0258,12532.0
2019-08-13 14:25:00,46.86,46.9,46.86,46.89,13552.0,36.0258,36.0566,36.0258,36.0489,13552.0
2019-08-13 14:30:00,46.9,46.97,46.89,46.97,14332.0,36.0566,36.1104,36.0489,36.1104,14332.0
2019-08-13 14:35:00,46.96,46.97,46.86,46.92,30942.0,36.1027,36.1104,36.0258,36.0719,30942.0
2019-08-13 14:40:00,46.92,46.93,46.86,46.86,23178.0,36.0719,36.0796,36.0258,36.0258,23178.0
2019-08-13 14:45:00,46.86,46.87,46.78,46.81,24749.0,36.0258,36.0335,35.9643,35.9874,24749.0
2019-08-13 14:50:00,46.8,46.86,46.8,46.83,19217.0,35.9797,36.0258,35.9797,36.0028,19217.0
2019-08-13 14:55:00,46.82,46.84,46.79,46.79,22526.0,35.9951,36.0104,35.972,35.972,22526.0
2019-08-13 15:00:00,46.78,46.82,46.77,46.79,28732.0,35.9643,35.9951,35.9566,35.972,28732.0
2019-08-13 15:05:00,46.79,46.8,46.75,46.8,19873.0,35.972,35.9797,35.9413,35.9797,19873.0
2019-08-13 15:10:00,46.81,46.81,46.75,46.76,28130.0,35.9874,35.9874,35.9413,35.9489,28130.0
2019-08-13 15:15:00,46.75,46.78,46.73,46.77,28928.0,35.9413,35.9643,35.9259,35.9566,28928.0
2019-08-13 15:20:00,46.77,46.78,46.7,46.72,34354.0,35.9566,35.9643,35.9028,35.9182,34354.0
2019-08-13 15:25:00,46.72,46.79,46.72,46.79,23273.0,35.9182,35.972,35.9182,35.972,23273.0
2019-08-13 15:30:00,46.79,46.8,46.72,46.73,42165.0,35.972,35.9797,35.9182,35.9259,42165.0
2019-08-13 15:35:00,46.73,46.75,46.71,46.73,38113.0,35.9259,35.9413,35.9105,35.9259,38113.0
2019-08-13 15:40:00,46.73,46.78,46.68,46.71,40782.0,35.9259,35.9643,35.8874,35.9105,40782.0
2019-08-13 15:45:00,46.71,46.72,46.63,46.69,57376.0,35.9105,35.9182,35.849,35.8951,57376.0
2019-08-13 15:50:00,46.69,46.75,46.64,46.73,101799.0,35.8951,35.9413,35.8567,35.9259,101799.0
2019-08-13 15:55:00,46.73,46.74,46.66,46.74,155618.0,35.9259,35.9336,35.8721,35.9336,155618.0
2019-08-14 09:30:00,45.71,45.8,45.41,45.68,145625.0,35.1417,35.2109,34.9111,35.1186,145625.0
2019-08-14 09:35:00,45.69,46.12,45.69,46.08,73068.0,35.1263,35.4569,35.1263,35.4262,73068.0
2019-08-14 09:40:00,46.08,46.16,45.94,46.12,81437.0,35.4262,35.4877,35.3185,35.4569,81437.0
2019-08-14 09:45:00,46.13,46.22,45.99,46.02,127106.0,35.4646,35.5338,35.357,35.38,127106.0
2019-08-14 09:50:00,46.01,46.2,45.99,46.17,57592.0,35.3723,35.5184,35.357,35.4954,57592.0
2019-08-14 09:55:00,46.16,46.35,46.11,46.27,63887.0,35.4877,35.6337,35.4492,35.5722,63887.0
2019-08-14 10:00:00,46.25,46.26,46.18,46.22,26535.0,35.5569,35.5645,35.503,35.5338,26535.0
2019-08-14 10:05:00,46.23,46.28,46.11,46.13,31078.0,35.5415,35.5799,35.4492,35.4646,31078.0
2019-08-14 10:10:00,46.12,46.13,45.94,45.94,24213.0,35.4569,35.4646,35.3185,35.3185,24213.0
2019-08-14 10:15:00,45.94,45.99,45.9,45.93,29757.0,35.3185,35.357,35.2878,35.3108,29757.0
2019-08-14 10:20:00,45.95,45.97,45.9,45.9,28269.0,35.3262,35.3416,35.2878,35.2878,28269.0
2019-08-14 10:25:00,45.91,46.03,45.89,46.02,44270.0,35.2955,35.3877,35.2801,35.38,44270.0
2019-08-14 10:30:00,46.03,46.05,45.92,45.96,56797.0,35.3877,35.4031,35.3032,35.3339,56797.0
2019-08-14 10:35:00,45.96,45.97,45.85,45.85,36963.0,35.3339,35.3416,35.2493,35.2493,36963.0
2019-08-14 10:40:00,45.85,45.97,45.84,45.95,34353.0,35.2493,35.3416,35.2416,35.3262,34353.0
2019-08-14 10:45:00,45.96,45.97,45.87,45.88,49556.0,35.3339,35.3416,35.2647,35.2724,49556.0
2019-08-14 10:50:00,45.87,45.87,45.62,45.69,42539.0,35.2647,35.2647,35.0725,35.1263,42539.0
2019-08-14 10:55:00,45.69,45.71,45.51,45.54,48791.0,35.1263,35.1417,34.9879,35.011,48791.0
2019-08-14 11:00:00,45.55,45.6,45.47,45.48,36837.0,35.0187,35.0571,34.9572,34.9649,36837.0
2019-08-14 11:05:00,45.48,45.57,45.45,45.49,41637.0,34.9649,35.0341,34.9418,34.9726,41637.0
2019-08-14 11:10:00,45.5,45.53,45.44,45.45,31547.0,34.9803,35.0033,34.9341,34.9418,31547.0
2019-08-14 11:15:00,45.44,45.57,45.41,45.46,49444.0,34.9341,35.0341,34.9111,34.9495,49444.0
2019-08-14 11:20:00,45.47,45.57,45.46,45.48,107661.0,34.9572,35.0341,34.9495,34.9649,107661.0
2019-08-14 11:25:00,45.48,45.55,45.42,45.44,75208.0,34.9649,35.0187,34.9188,34.9341,75208.0
2019-08-14 11:30:00,45.44,45.55,45.43,45.54,47009.0,34.9341,35.0187,34.9264,35.011,47009.0
2019-08-14 11:35:00,45.54,45.55,45.44,45.48,90969.0,35.011,35.0187,34.9341,34.9649,90969.0
2019-08-14 11:40:00,45.49,45.5,45.42,45.44,45963.0,34.9726,34.9803,34.9188,34.9341,45963.0
2019-08-14 11:45:00,45.43,45.46,45.31,45.46,69278.0,34.9264,34.9495,34.8342,34.9495,69278.0
2019-08-14 11:50:00,45.45,45.5,45.45,45.48,48520.0,34.9418,34.9803,34.9418,34.9649,48520.0
2019-08-14 11:55:00,45.48,45.52,45.42,45.51,31232.0,34.9649,34.9956,34.9188,34.9879,31232.0
2019-08-14 12:00:00,45.5,45.5,45.41,45.44,65355.0,34.9803,34.9803,34.9111,34.9341,65355.0
2019-08-14 12:05:00,45.44,45.54,45.43,45.51,52501.0,34.9341,35.011,34.9264,34.9879,52501.0
2019-08-14 12:10:00,45.52,45.59,45.5,45.59,34853.0,34.9956,35.0494,34.9803,35.0494,34853.0
2019-08-14 12:15:00,45.59,45.63,45.53,45.57,58944.0,35.0494,35.0802,35.0033,35.0341,58944.0
2019-08-14 12:20:00,45.57,45.59,45.42,45.42,27600.0,35.0341,35.0494,34.9188,34.9188,27600.0
2019-08-14 12:25:00,45.42,45.45,45.36,45.42,34341.0,34.9188,34.9418,34.8726,34.9188,34341.0
2019-08-14 12:30:00,45.41,45.5,45.41,45.49,28982.0,34.9111,34.9803,34.9111,34.9726,28982.0
2019-08-14 12:35:00,45.49,45.5,45.35,45.36,79435.0,34.9726,34.9803,34.8649,34.8726,79435.0
2019-08-14 12:40:00,45.36,45.38,45.32,45.36,44035.0,34.8726,34.888,34.8419,34.8726,44035.0
2019-08-14 12:45:00,45.37,45.43,45.35,45.36,79917.0,34.8803,34.9264,34.8649,34.8726,79917.0
2019-08-14 12:50:00,45.35,45.37,45.24,45.25,64506.0,34.8649,34.8803,34.7804,34.7881,64506.0
2019-08-14 12:55:00,45.25,45.28,45.19,45.19,35610.0,34.7881,34.8111,34.7419,34.7419,35610.0
2019-08-14 13:00:00,45.19,45.21,45.14,45.16,50288.0,34.7419,34.7573,34.7035,34.7189,50288.0
2019-08-14 13:05:00,45.16,45.16,45.08,45.11,32422.0,34.7189,34.7189,34.6574,34.6804,32422.0
2019-08-14 13:10:00,45.11,45.12,45.05,45.11,40899.0,34.6804,34.6881,34.6343,34.6804,40899.0
2019-08-14 13:15:00,45.11,45.11,44.98,45.0,49287.0,34.6804,34.6804,34.5805,34.5959,49287.0
2019-08-14 13:20:00,44.99,45.14,44.99,45.14,33479.0,34.5882,34.7035,34.5882,34.7035,33479.0
2019-08-14 13:25:00,45.14,45.31,45.13,45.26,48834.0,34.7035,34.8342,34.6958,34.7957,48834.0
2019-08-14 13:30:00,45.26,45.3,45.22,45.26,44841.0,34.7957,34.8265,34.765,34.7957,44841.0
2019-08-14 13:35:00,45.26,45.31,45.21,45.27,31480.0,34.7957,34.8342,34.7573,34.8034,31480.0
2019-08-14 13:40:00,45.27,45.3,45.25,45.27,24521.0,34.8034,34.8265,34.7881,34.8034,24521.0
2019-08-14 13:45:00,45.26,45.27,45.2,45.25,38723.0,34.7957,34.8034,34.7496,34.7881,38723.0
2019-08-14 13:50:00,45.26,45.32,45.24,45.32,24880.0,34.7957,34.8419,34.7804,34.8419,24880.0
2019-08-14 13:55:00,45.32,45.38,45.3,45.33,36372.0,34.8419,34.888,34.8265,34.8496,36372.0
2019-08-14 14:00:00,45.33,45.37,45.31,45.32,32080.0,34.8496,34.8803,34.8342,34.8419,32080.0
2019-08-14 14:05:00,45.32,45.37,45.29,45.34,29223.0,34.8419,34.8803,34.8188,34.8572,29223.0
2019-08-14 14:10:00,45.34,45.43,45.33,45.42,27952.0,34.8572,34.9264,34.8496,34.9188,27952.0
2019-08-14 14:15:00,45.41,45.49,45.41,45.44,22001.0,34.9111,34.9726,34.9111,34.9341,22001.0
2019-08-14 14:20:00,45.44,45.45,45.36,45.37,28085.0,34.9341,34.9418,34.8726,34.8803,28085.0
2019-08-14 14:25:00,45.37,45.44,45.37,45.4,38594.0,34.8803,34.9341,34.8803,34.9034,38594.0
2019-08-14 14:30:00,45.4,45.45,45.37,45.37,35630.0,34.9034,34.9418,34.8803,34.8803,35630.0
2019-08-14 14:35:00,45.36,45.37,45.31,45.32,26521.0,34.8726,34.8803,34.8342,34.8419,26521.0
2019-08-14 14:40:00,45.33,45.34,45.25,45.28,37080.0,34.8496,34.8572,34.7881,34.8111,37080.0
2019-08-14 14:45:00,45.29,45.35,45.29,45.33,29631.0,34.8188,34.8649,34.8188,34.8496,29631.0
2019-08-14 14:50:00,45.33,45.38,45.3,45.37,27305.0,34.8496,34.888,34.8265,34.8803,27305.0
2019-08-14 14:55:00,45.37,45.42,45.35,45.37,26613.0,34.8803,34.9188,34.8649,34.8803,26613.0
2019-08-14 15:00:00,45.36,45.55,45.32,45.53,51297.0,34.8726,35.0187,34.8419,35.0033,51297.0
2019-08-14 15:05:00,45.53,45.55,45.49,45.5,28133.0,35.0033,35.0187,34.9726,34.9803,28133.0
2019-08-14 15:10:00,45.5,45.52,45.42,45.44,41636.0,34.9803,34.9956,34.9188,34.9341,41636.0
2019-08-14 15:15:00,45.43,45.44,45.34,45.37,40742.0,34.9264,34.9341,34.8572,34.8803,40742.0
2019-08-14 15:20:00,45.37,45.37,45.27,45.29,52633.0,34.8803,34.8803,34.8034,34.8188,52633.0
2019-08-14 15:25:00,45.28,45.59,45.28,45.47,96499.0,34.8111,35.0494,34.8111,34.9572,96499.0
2019-08-14 15:30:00,45.46,45.46,45.31,45.41,74448.0,34.9495,34.9495,34.8342,34.9111,74448.0
2019-08-14 15:35:00,45.42,45.45,45.37,45.44,87651.0,34.9188,34.9418,34.8803,34.9341,87651.0
2019-08-14 15:40:00,45.43,45.48,45.34,45.44,134508.0,34.9264,34.9649,34.8572,34.9341,134508.0
2019-08-14 15:45:00,45.45,45.5,45.37,45.39,131653.0,34.9418,34.9803,34.8803,34.8957,131653.0
2019-08-14 15:50:00,45.39,45.49,45.37,45.48,146455.0,34.8957,34.9726,34.8803,34.9649,146455.0
2019-08-14 15:55:00,45.48,45.49,45.22,45.24,558128.0,34.9649,34.9726,34.765,34.7804,558128.0
2019-08-15 09:30:00,45.48,45.78,45.32,45.66,64045.0,34.9649,35.1955,34.8419,35.1033,64045.0
2019-08-15 09:35:00,45.65,45.7,45.52,45.66,33087.0,35.0956,35.134,34.9956,35.1033,33087.0
2019-08-15 09:40:00,45.65,45.66,45.52,45.62,34007.0,35.0956,35.1033,34.9956,35.0725,34007.0
2019-08-15 09:45:00,45.62,45.8,45.58,45.74,34110.0,35.0725,35.2109,35.0418,35.1648,34110.0
2019-08-15 09:50:00,45.74,45.74,45.58,45.67,32882.0,35.1648,35.1648,35.0418,35.111,32882.0
2019-08-15 09:55:00,45.67,45.86,45.63,45.82,61628.0,35.111,35.257,35.0802,35.2263,61628.0
2019-08-15 10:00:00,45.81,45.87,45.74,45.81,98904.0,35.2186,35.2647,35.1648,35.2186,98904.0
2019-08-15 10:05:00,45.8,45.81,45.69,45.69,60898.0,35.2109,35.2186,35.1263,35.1263,60898.0
2019-08-15 10:10:00,45.7,45.75,45.67,45.71,33502.0,35.134,35.1725,35.111,35.1417,33502.0
2019-08-15 10:15:00,45.71,45.75,45.59,45.64,57678.0,35.1417,35.1725,35.0494,35.0879,57678.0
2019-08-15 10:20:00,45.63,45.74,45.61,45.71,35885.0,35.0802,35.1648,35.0648,35.1417,35885.0
2019-08-15 10:25:00,45.72,45.75,45.57,45.58,41865.0,35.1494,35.1725,35.0341,35.0418,41865.0
2019-08-15 10:30:00,45.56,45.68,45.52,45.68,43180.0,35.0264,35.1186,34.9956,35.1186,43180.0
2019-08-15 10:35:00,45.67,45.69,45.6,45.6,41450.0,35.111,35.1263,35.0571,35.0571,41450.0
2019-08-15 10:40:00,45.6,45.68,45.58,45.68,43744.0,35.0571,35.1186,35.0418,35.1186,43744.0
2019-08-15 10:45:00,45.68,45.73,45.51,45.54,40002.0,35.1186,35.1571,34.9879,35.011,40002.0
2019-08-15 10:50:00,45.53,45.7,45.51,45.66,24201.0,35.0033,35.134,34.9879,35.1033,24201.0
2019-08-15 10:55:00,45.66,45.69,45.59,45.61,30927.0,35.1033,35.1263,35.0494,35.0648,30927.0
2019-08-15 11:00:00,45.6,45.6,45.49,45.53,23009.0,35.0571,35.0571,34.9726,35.0033,23009.0
2019-08-15 11:05:00,45.52,45.54,45.48,45.49,46920.0,34.9956,35.011,34.9649,34.9726,46920.0
2019-08-15 11:10:00,45.49,45.51,45.42,45.43,33013.0,34.9726,34.9879,34.9188,34.9264,33013.0
2019-08-15 11:15:00,45.43,45.43,45.34,45.35,25658.0,34.9264,34.9264,34.8572,34.8649,25658.0
2019-08-15 11:20:00,45.35,45.45,45.31,45.41,40480.0,34.8649,34.9418,34.8342,34.9111,40480.0
2019-08-15 11:25:00,45.41,45.43,45.36,45.4,40278.0,34.9111,34.9264,34.8726,34.9034,40278.0
2019-08-15 11:30:00,45.41,45.45,45.39,45.39,21533.0,34.9111,34.9418,34.8957,34.8957,21533.0
2019-08-15 11:35:00,45.39,45.44,45.39,45.44,21444.0,34.8957,34.9341,34.8957,34.9341,21444.0
2019-08-15 11:40:00,45.44,45.44,45.35,45.41,30032.0,34.9341,34.9341,34.8649,34.9111,30032.0
2019-08-15 11:45:00,45.41,45.43,45.33,45.35,48400.0,34.9111,34.9264,34.8496,34.8649,48400.0
2019-08-15 11:50:00,45.35,45.39,45.33,45.36,25187.0,34.8649,34.8957,34.8496,34.8726,25187.0
2019-08-15 11:55:00,45.36,45.4,45.28,45.3,79362.0,34.8726,34.9034,34.8111,34.8265,79362.0
2019-08-15 12:00:00,45.29,45.39,45.28,45.35,58673.0,34.8188,34.8957,34.8111,34.8649,58673.0
2019-08-15 12:05:00,45.35,45.5,45.34,45.49,55888.0,34.8649,34.9803,34.8572,34.9726,55888.0
2019-08-15 12:10:00,45.49,45.59,45.48,45.55,42420.0,34.9726,35.0494,34.9649,35.0187,42420.0
2019-08-15 12:15:00,45.55,45.6,45.54,45.57,36834.0,35.0187,35.0571,35.011,35.0341,36834.0
2019-08-15 12:20:00,45.57,45.59,45.49,45.52,42452.0,35.0341,35.0494,34.9726,34.9956,42452.0
2019-08-15 12:25:00,45.51,45.56,45.47,45.47,31966.0,34.9879,35.0264,34.9572,34.9572,31966.0
2019-08-15 12:30:00,45.47,45.62,45.47,45.58,39560.0,34.9572,35.0725,34.9572,35.0418,39560.0
2019-08-15 12:35:00,45.59,45.61,45.53,45.58,19312.0,35.0494,35.0648,35.0033,35.0418,19312.0
2019-08-15 12:40:00,45.57,45.6,45.56,45.59,16932.0,35.0341,35.0571,35.0264,35.0494,16932.0
2019-08-15 12:45:00,45.59,45.6,45.51,45.53,21697.0,35.0494,35.0571,34.9879,35.0033,21697.0
2019-08-15 12:50:00,45.54,45.57,45.47,45.5,16082.0,35.011,35.0341,34.9572,34.9803,16082.0
2019-08-15 12:55:00,45.49,45.55,45.47,45.52,11595.0,34.9726,35.0187,34.9572,34.9956,11595.0
2019-08-15 13:00:00,45.52,45.58,45.52,45.56,12024.0,34.9956,35.0418,34.9956,35.0264,12024.0
2019-08-15 13:05:00,45.56,45.56,45.53,45.55,12887.0,35.0264,35.0264,35.0033,35.0187,12887.0
2019-08-15 13:10:00,45.54,45.55,45.49,45.51,13700.0,35.011,35.0187,34.9726,34.9879,13700.0
2019-08-15 13:15:00,45.51,45.57,45.5,45.56,12579.0,34.9879,35.0341,34.9803,35.0264,12579.0
2019-08-15 13:20:00,45.57,45.58,45.49,45.51,14886.0,35.0341,35.0418,34.9726,34.9879,14886.0
2019-08-15 13:25:00,45.5,45.5,45.4,45.43,18271.0,34.9803,34.9803,34.9034,34.9264,18271.0
2019-08-15 13:30:00,45.43,45.48,45.41,45.48,10880.0,34.9264,34.9649,34.9111,34.9649,10880.0
2019-08-15 13:35:00,45.47,45.47,45.36,45.4,19643.0,34.9572,34.9572,34.8726,34.9034,19643.0
2019-08-15 13:40:00,45.4,45.41,45.34,45.38,24471.0,34.9034,34.9111,34.8572,34.888,24471.0
2019-08-15 13:45:00,45.37,45.38,45.26,45.3,43154.0,34.8803,34.888,34.7957,34.8265,43154.0
2019-08-15 13:50:00,45.32,45.32,45.16,45.23,108089.0,34.8419,34.8419,34.7189,34.7727,108089.0
2019-08-15 13:55:00,45.24,45.28,45.2,45.23,77906.0,34.7804,34.8111,34.7496,34.7727,77906.0
2019-08-15 14:00:00,45.23,45.32,45.16,45.17,76861.0,34.7727,34.8419,34.7189,34.7266,76861.0
2019-08-15 14:05:00,45.17,45.27,45.16,45.23,42333.0,34.7266,34.8034,34.7189,34.7727,42333.0
2019-08-15 14:10:00,45.24,45.37,45.23,45.34,67051.0,34.7804,34.8803,34.7727,34.8572,67051.0
2019-08-15 14:15:00,45.34,45.36,45.27,45.29,33995.0,34.8572,34.8726,34.8034,34.8188,33995.0
2019-08-15 14:20:00,45.29,45.38,45.29,45.34,46341.0,34.8188,34.888,34.8188,34.8572,46341.0
2019-08-15 14:25:00,45.34,45.36,45.32,45.36,23580.0,34.8572,34.8726,34.8419,34.8726,23580.0
2019-08-15 14:30:00,45.36,45.38,45.28,45.32,58229.0,34.8726,34.888,34.8111,34.8419,58229.0
2019-08-15 14:35:00,45.33,45.34,45.27,45.31,42604.0,34.8496,34.8572,34.8034,34.8342,42604.0
2019-08-15 14:40:00,45.32,45.41,45.31,45.4,36115.0,34.8419,34.9111,34.8342,34.9034,36115.0
2019-08-15 14:45:00,45.4,45.45,45.36,45.4,45344.0,34.9034,34.9418,34.8726,34.9034,45344.0
2019-08-15 14:50:00,45.4,45.43,45.31,45.41,51491.0,34.9034,34.9264,34.8342,34.9111,51491.0
2019-08-15 14:55:00,45.43,45.43,45.35,45.37,29962.0,34.9264,34.9264,34.8649,34.8803,29962.0
2019-08-15 15:00:00,45.37,45.52,45.37,45.48,48486.0,34.8803,34.9956,34.8803,34.9649,48486.0
2019-08-15 15:05:00,45.48,45.51,45.43,45.49,41258.0,34.9649,34.9879,34.9264,34.9726,41258.0
2019-08-15 15:10:00,45.49,45.5,45.41,45.48,52345.0,34.9726,34.9803,34.9111,34.9649,52345.0
2019-08-15 15:15:00,45.48,45.48,45.43,45.47,40754.0,34.9649,34.9649,34.9264,34.9572,40754.0
2019-08-15 15:20:00,45.47,45.51,45.44,45.45,46746.0,34.9572,34.9879,34.9341,34.9418,46746.0
2019-08-15 15:25:00,45.45,45.48,45.42,45.45,54206.0,34.9418,34.9649,34.9188,34.9418,54206.0
2019-08-15 15:30:00,45.44,45.51,45.43,45.48,92216.0,34.9341,34.9879,34.9264,34.9649,92216.0
2019-08-15 15:35:00,45.47,45.48,45.41,45.44,79444.0,34.9572,34.9649,34.9111,34.9341,79444.0
2019-08-15 15:40:00,45.45,45.47,45.39,45.45,57978.0,34.9418,34.9572,34.8957,34.9418,57978.0
2019-08-15 15:45:00,45.45,45.53,45.42,45.48,67338.0,34.9418,35.0033,34.9188,34.9649,67338.0
2019-08-15 15:50:00,45.47,45.53,45.44,45.52,97699.0,34.9572,35.0033,34.9341,34.9956,97699.0
2019-08-15 15:55:00,45.51,45.53,45.42,45.45,264128.0,34.9879,35.0033,34.9188,34.9418,264128.0
2019-08-16 09:30:00,45.77,45.9,45.67,45.85,218281.0,35.1878,35.2878,35.111,35.2493,218281.0
2019-08-16 09:35:00,45.86,45.94,45.8,45.84,54046.0,35.257,35.3185,35.2109,35.2416,54046.0
2019-08-16 09:40:00,45.85,45.92,45.77,45.79,25200.0,35.2493,35.3032,35.1878,35.2032,25200.0
2019-08-16 09:45:00,45.8,45.96,45.76,45.95,21702.0,35.2109,35.3339,35.1801,35.3262,21702.0
2019-08-16 09:50:00,45.96,46.07,45.96,46.01,44540.0,35.3339,35.4185,35.3339,35.3723,44540.0
2019-08-16 09:55:00,46.01,46.13,45.98,46.13,56682.0,35.3723,35.4646,35.3493,35.4646,56682.0
2019-08-16 10:00:00,46.12,46.18,46.08,46.08,49746.0,35.4569,35.503,35.4262,35.4262,49746.0
2019-08-16 10:05:00,46.08,46.21,46.01,46.2,42566.0,35.4262,35.5261,35.3723,35.5184,42566.0
2019-08-16 10:10:00,46.21,46.22,46.13,46.16,37078.0,35.5261,35.5338,35.4646,35.4877,37078.0
2019-08-16 10:15:00,46.16,46.2,46.12,46.16,31263.0,35.4877,35.5184,35.4569,35.4877,31263.0
2019-08-16 10:20:00,46.17,46.35,46.15,46.27,79438.0,35.4954,35.6337,35.48,35.5722,79438.0
2019-08-16 10:25:00,46.28,46.33,46.2,46.21,31418.0,35.5799,35.6184,35.5184,35.5261,31418.0
2019-08-16 10:30:00,46.22,46.36,46.22,46.3,32571.0,35.5338,35.6414,35.5338,35.5953,32571.0
2019-08-16 10:35:00,46.31,46.42,46.3,46.39,20222.0,35.603,35.6876,35.5953,35.6645,20222.0
2019-08-16 10:40:00,46.39,46.51,46.38,46.51,29664.0,35.6645,35.7567,35.6568,35.7567,29664.0
2019-08-16 10:45:00,46.51,46.59,46.48,46.55,35372.0,35.7567,35.8182,35.7337,35.7875,35372.0
2019-08-16 10:50:00,46.56,46.6,46.51,46.52,26954.0,35.7952,35.8259,35.7567,35.7644,26954.0
2019-08-16 10:55:00,46.52,46.64,46.51,46.58,50905.0,35.7644,35.8567,35.7567,35.8106,50905.0
2019-08-16 11:00:00,46.58,46.59,46.44,46.46,31726.0,35.8106,35.8182,35.7029,35.7183,31726.0
2019-08-16 11:05:00,46.45,46.48,46.4,46.46,24066.0,35.7106,35.7337,35.6722,35.7183,24066.0
2019-08-16 11:10:00,46.46,46.56,46.46,46.53,27359.0,35.7183,35.7952,35.7183,35.7721,27359.0
2019-08-16 11:15:00,46.54,46.55,46.44,46.48,24323.0,35.7798,35.7875,35.7029,35.7337,24323.0
2019-08-16 11:20:00,46.48,46.56,46.48,46.51,19316.0,35.7337,35.7952,35.7337,35.7567,19316.0
2019-08-16 11:25:00,46.52,46.54,46.5,46.53,7508.0,35.7644,35.7798,35.7491,35.7721,7508.0
2019-08-16 11:30:00,46.53,46.57,46.5,46.57,27870.0,35.7721,35.8029,35.7491,35.8029,27870.0
2019-08-16 11:35:00,46.58,46.61,46.57,46.59,23902.0,35.8106,35.8336,35.8029,35.8182,23902.0
2019-08-16 11:40:00,46.59,46.65,46.59,46.59,30923.0,35.8182,35.8644,35.8182,35.8182,30923.0
2019-08-16 11:45:00,46.59,46.68,46.59,46.67,32296.0,35.8182,35.8874,35.8182,35.8797,32296.0
2019-08-16 11:50:00,46.67,46.69,46.64,46.66,25697.0,35.8797,35.8951,35.8567,35.8721,25697.0
2019-08-16 11:55:00,46.66,46.69,46.65,46.65,18191.0,35.8721,35.8951,35.8644,35.8644,18191.0
2019-08-16 12:00:00,46.65,46.66,46.61,46.66,26168.0,35.8644,35.8721,35.8336,35.8721,26168.0
2019-08-16 12:05:00,46.65,46.7,46.61,46.67,34680.0,35.8644,35.9028,35.8336,35.8797,34680.0
2019-08-16 12:10:00,46.67,46.68,46.62,46.63,20316.0,35.8797,35.8874,35.8413,35.849,20316.0
2019-08-16 12:15:00,46.63,46.66,46.58,46.59,26738.0,35.849,35.8721,35.8106,35.8182,26738.0
2019-08-16 12:20:00,46.59,46.64,46.58,46.63,19425.0,35.8182,35.8567,35.8106,35.849,19425.0
2019-08-16 12:25:00,46.63,46.64,46.56,46.57,16316.0,35.849,35.8567,35.7952,35.8029,16316.0
2019-08-16 12:30:00,46.57,46.57,46.55,46.56,7995.0,35.8029,35.8029,35.7875,35.7952,7995.0
2019-08-16 12:35:00,46.55,46.56,46.52,46.53,15720.0,35.7875,35.7952,35.7644,35.7721,15720.0
2019-08-16 12:40:00,46.54,46.59,46.5,46.58,15142.0,35.7798,35.8182,35.7491,35.8106,15142.0
2019-08-16 12:45:00,46.59,46.59,46.55,46.58,25749.0,35.8182,35.8182,35.7875,35.8106,25749.0
2019-08-16 12:50:00,46.58,46.6,46.53,46.55,12393.0,35.8106,35.8259,35.7721,35.7875,12393.0
2019-08-16 12:55:00,46.55,46.58,46.54,46.56,9388.0,35.7875,35.8106,35.7798,35.7952,9388.0
2019-08-16 13:00:00,46.56,46.58,46.55,46.56,10626.0,35.7952,35.8106,35.7875,35.7952,10626.0
2019-08-16 13:05:00,46.56,46.63,46.56,46.63,25398.0,35.7952,35.849,35.7952,35.849,25398.0
2019-08-16 13:10:00,46.64,46.64,46.6,46.62,11756.0,35.8567,35.8567,35.8259,35.8413,11756.0
2019-08-16 13:15:00,46.62,46.63,46.58,46.59,34470.0,35.8413,35.849,35.8106,35.8182,34470.0
2019-08-16 13:20:00,46.58,46.62,46.58,46.6,9957.0,35.8106,35.8413,35.8106,35.8259,9957.0
2019-08-16 13:25:00,46.6,46.62,46.59,46.61,12249.0,35.8259,35.8413,35.8182,35.8336,12249.0
2019-08-16 13:30:00,46.61,46.61,46.56,46.59,21707.0,35.8336,35.8336,35.7952,35.8182,21707.0
2019-08-16 13:35:00,46.59,46.6,46.57,46.6,9599.0,35.8182,35.8259,35.8029,35.8259,9599.0
2019-08-16 13:40:00,46.6,46.61,46.57,46.58,17722.0,35.8259,35.8336,35.8029,35.8106,17722.0
2019-08-16 13:45:00,46.58,46.58,46.53,46.55,22411.0,35.8106,35.8106,35.7721,35.7875,22411.0
2019-08-16 13:50:00,46.55,46.59,46.52,46.59,14847.0,35.7875,35.8182,35.7644,35.8182,14847.0
2019-08-16 13:55:00,46.58,46.59,46.57,46.59,8096.0,35.8106,35.8182,35.8029,35.8182,8096.0
2019-08-16 14:00:00,46.58,46.59,46.56,46.57,14561.0,35.8106,35.8182,35.7952,35.8029,14561.0
2019-08-16 14:05:00,46.57,46.62,46.56,46.62,15801.0,35.8029,35.8413,35.7952,35.8413,15801.0
2019-08-16 14:10:00,46.62,46.63,46.58,46.58,15534.0,35.8413,35.849,35.8106,35.8106,15534.0
2019-08-16 14:15:00,46.58,46.61,46.57,46.58,17957.0,35.8106,35.8336,35.8029,35.8106,17957.0
2019-08-16 14:20:00,46.59,46.62,46.56,46.62,28966.0,35.8182,35.8413,35.7952,35.8413,28966.0
2019-08-16 14:25:00,46.61,46.62,46.57,46.58,45058.0,35.8336,35.8413,35.8029,35.8106,45058.0
2019-08-16 14:30:00,46.58,46.58,46.51,46.52,27427.0,35.8106,35.8106,35.7567,35.7644,27427.0
2019-08-16 14:35:00,46.53,46.54,46.49,46.51,28390.0,35.7721,35.7798,35.7414,35.7567,28390.0
2019-08-16 14:40:00,46.51,46.53,46.5,46.52,16975.0,35.7567,35.7721,35.7491,35.7644,16975.0
2019-08-16 14:45:00,46.52,46.57,46.47,46.56,26374.0,35.7644,35.8029,35.726,35.7952,26374.0
2019-08-16 14:50:00,46.56,46.56,46.52,46.53,26149.0,35.7952,35.7952,35.7644,35.7721,26149.0
2019-08-16 14:55:00,46.54,46.55,46.52,46.53,25683.0,35.7798,35.7875,35.7644,35.7721,25683.0
2019-08-16 15:00:00,46.54,46.58,46.53,46.57,23379.0,35.7798,35.8106,35.7721,35.8029,23379.0
2019-08-16 15:05:00,46.57,46.62,46.55,46.57,123202.0,35.8029,35.8413,35.7875,35.8029,123202.0
2019-08-16 15:10:00,46.57,46.58,46.5,46.55,63953.0,35.8029,35.8106,35.7491,35.7875,63953.0
2019-08-16 15:15:00,46.55,46.59,46.55,46.59,39107.0,35.7875,35.8182,35.7875,35.8182,39107.0
2019-08-16 15:20:00,46.58,46.6,46.54,46.55,50643.0,35.8106,35.8259,35.7798,35.7875,50643.0
2019-08-16 15:25:00,46.56,46.61,46.56,46.58,50894.0,35.7952,35.8336,35.7952,35.8106,50894.0
2019-08-16 15:30:00,46.57,46.62,46.56,46.56,63178.0,35.8029,35.8413,35.7952,35.7952,63178.0
2019-08-16 15:35:00,46.57,46.6,46.53,46.57,90309.0,35.8029,35.8259,35.7721,35.8029,90309.0
2019-08-16 15:40:00,46.57,46.6,46.55,46.59,81447.0,35.8029,35.8259,35.7875,35.8182,81447.0
2019-08-16 15:45:00,46.58,46.68,46.57,46.66,140949.0,35.8106,35.8874,35.8029,35.8721,140949.0
2019-08-16 15:50:00,46.66,46.72,46.62,46.69,193756.0,35.8721,35.9182,35.8413,35.8951,193756.0
2019-08-16 15:55:00,46.7,46.72,46.52,46.55,682214.0,35.9028,35.9182,35.7644,35.7875,682214.0
2019-08-19 09:30:00,47.23,47.35,47.01,47.03,70620.0,36.3103,36.4025,36.1411,36.1565,70620.0
2019-08-19 09:35:00,47.01,47.09,46.97,46.98,43910.0,36.1411,36.2026,36.1104,36.1181,43910.0
2019-08-19 09:40:00,46.98,47.12,46.98,47.05,20953.0,36.1181,36.2257,36.1181,36.1719,20953.0
2019-08-19 09:45:00,47.08,47.23,47.08,47.13,27623.0,36.195,36.3103,36.195,36.2334,27623.0
2019-08-19 09:50:00,47.12,47.12,46.98,47.0,37127.0,36.2257,36.2257,36.1181,36.1335,37127.0
2019-08-19 09:55:00,47.0,47.1,46.99,47.03,27225.0,36.1335,36.2103,36.1258,36.1565,27225.0
2019-08-19 10:00:00,47.02,47.1,47.02,47.05,20664.0,36.1488,36.2103,36.1488,36.1719,20664.0
2019-08-19 10:05:00,47.03,47.1,47.0,47.0,57979.0,36.1565,36.2103,36.1335,36.1335,57979.0
2019-08-19 10:10:00,46.99,47.01,46.88,46.89,50015.0,36.1258,36.1411,36.0412,36.0489,50015.0
2019-08-19 10:15:00,46.89,46.98,46.83,46.87,33258.0,36.0489,36.1181,36.0028,36.0335,33258.0
2019-08-19 10:20:00,46.87,46.9,46.83,46.89,30721.0,36.0335,36.0566,36.0028,36.0489,30721.0
2019-08-19 10:25:00,46.89,46.98,46.87,46.91,16211.0,36.0489,36.1181,36.0335,36.0643,16211.0
2019-08-19 10:30:00,46.91,46.94,46.82,46.86,30539.0,36.0643,36.0873,35.9951,36.0258,30539.0
2019-08-19 10:35:00,46.84,46.9,46.82,46.84,37226.0,36.0104,36.0566,35.9951,36.0104,37226.0
2019-08-19 10:40:00,46.84,46.85,46.76,46.77,18232.0,36.0104,36.0181,35.9489,35.9566,18232.0
2019-08-19 10:45:00,46.78,46.87,46.78,46.82,36035.0,35.9643,36.0335,35.9643,35.9951,36035.0
2019-08-19 10:50:00,46.82,46.86,46.79,46.85,32247.0,35.9951,36.0258,35.972,36.0181,32247.0
2019-08-19 10:55:00,46.84,46.85,46.8,46.8,30147.0,36.0104,36.0181,35.9797,35.9797,30147.0
2019-08-19 11:00:00,46.81,46.94,46.81,46.94,17660.0,35.9874,36.0873,35.9874,36.0873,17660.0
2019-08-19 11:05:00,46.94,46.94,46.89,46.91,16138.0,36.0873,36.0873,36.0489,36.0643,16138.0
2019-08-19 11:10:00,46.91,46.94,46.9,46.93,16605.0,36.0643,36.0873,36.0566,36.0796,16605.0
2019-08-19 11:15:00,46.92,47.01,46.88,47.01,13736.0,36.0719,36.1411,36.0412,36.1411,13736.0
2019-08-19 11:20:00,47.02,47.04,46.96,46.96,11987.0,36.1488,36.1642,36.1027,36.1027,11987.0
2019-08-19 11:25:00,46.96,47.01,46.96,46.99,14846.0,36.1027,36.1411,36.1027,36.1258,14846.0
2019-08-19 11:30:00,46.98,47.04,46.96,47.02,11430.0,36.1181,36.1642,36.1027,36.1488,11430.0
2019-08-19 11:35:00,47.02,47.02,46.96,46.99,18477.0,36.1488,36.1488,36.1027,36.1258,18477.0
2019-08-19 11:40:00,46.98,46.99,46.91,46.94,19594.0,36.1181,36.1258,36.0643,36.0873,19594.0
2019-08-19 11:45:00,46.94,46.96,46.89,46.95,34844.0,36.0873,36.1027,36.0489,36.095,34844.0
2019-08-19 11:50:00,46.95,46.96,46.9,46.93,16803.0,36.095,36.1027,36.0566,36.0796,16803.0
2019-08-19 11:55:00,46.93,46.95,46.9,46.92,12279.0,36.0796,36.095,36.0566,36.0719,12279.0
2019-08-19 12:00:00,46.92,46.99,46.91,46.99,18519.0,36.0719,36.1258,36.0643,36.1258,18519.0
2019-08-19 12:05:00,46.98,47.01,46.97,46.98,9450.0,36.1181,36.1411,36.1104,36.1181,9450.0
2019-08-19 12:10:00,46.98,46.99,46.92,46.93,22428.0,36.1181,36.1258,36.0719,36.0796,22428.0
2019-08-19 12:15:00,46.93,46.93,46.88,46.9,20591.0,36.0796,36.0796,36.0412,36.0566,20591.0
2019-08-19 12:20:00,46.89,46.9,46.87,46.9,14641.0,36.0489,36.0566,36.0335,36.0566,14641.0
2019-08-19 12:25:00,46.91,46.94,46.9,46.92,17307.0,36.0643,36.0873,36.0566,36.0719,17307.0
2019-08-19 12:30:00,46.93,46.93,46.9,46.92,28044.0,36.0796,36.0796,36.0566,36.0719,28044.0
2019-08-19 12:35:00,46.92,46.93,46.89,46.91,17555.0,36.0719,36.0796,36.0489,36.0643,17555.0
2019-08-19 12:40:00,46.91,46.95,46.9,46.95,14719.0,36.0643,36.095,36.0566,36.095,14719.0
2019-08-19 12:45:00,46.94,47.01,46.94,46.99,22846.0,36.0873,36.1411,36.0873,36.1258,22846.0
2019-08-19 12:50:00,47.0,47.01,46.98,46.98,12677.0,36.1335,36.1411,36.1181,36.1181,12677.0
2019-08-19 12:55:00,46.99,47.02,46.97,46.97,18978.0,36.1258,36.1488,36.1104,36.1104,18978.0
2019-08-19 13:00:00,46.97,47.02,46.97,47.01,41298.0,36.1104,36.1488,36.1104,36.1411,41298.0
2019-08-19 13:05:00,47.01,47.1,46.99,47.1,34948.0,36.1411,36.2103,36.1258,36.2103,34948.0
2019-08-19 13:10:00,47.11,47.16,47.1,47.15,16143.0,36.218,36.2565,36.2103,36.2488,16143.0
2019-08-19 13:15:00,47.15,47.24,47.14,47.24,37411.0,36.2488,36.318,36.2411,36.318,37411.0
2019-08-19 13:20:00,47.24,47.28,47.21,47.22,34313.0,36.318,36.3487,36.2949,36.3026,34313.0
2019-08-19 13:25:00,47.22,47.23,47.16,47.18,14859.0,36.3026,36.3103,36.2565,36.2718,14859.0
2019-08-19 13:30:00,47.18,47.18,47.14,47.18,14103.0,36.2718,36.2718,36.2411,36.2718,14103.0
2019-08-19 13:35:00,47.19,47.2,47.14,47.14,10802.0,36.2795,36.2872,36.2411,36.2411,10802.0
2019-08-19 13:40:00,47.14,47.17,47.13,47.16,18859.0,36.2411,36.2641,36.2334,36.2565,18859.0
2019-08-19 13:45:00,47.16,47.17,47.14,47.16,8111.0,36.2565,36.2641,36.2411,36.2565,8111.0
2019-08-19 13:50:00,47.15,47.15,47.1,47.13,12095.0,36.2488,36.2488,36.2103,36.2334,12095.0
2019-08-19 13:55:00,47.12,47.13,47.08,47.09,14669.0,36.2257,36.2334,36.195,36.2026,14669.0
2019-08-19 14:00:00,47.09,47.19,47.09,47.19,17261.0,36.2026,36.2795,36.2026,36.2795,17261.0
2019-08-19 14:05:00,47.18,47.2,47.16,47.18,18420.0,36.2718,36.2872,36.2565,36.2718,18420.0
2019-08-19 14:10:00,47.18,47.18,47.13,47.14,8205.0,36.2718,36.2718,36.2334,36.2411,8205.0
2019-08-19 14:15:00,47.14,47.23,47.13,47.23,20357.0,36.2411,36.3103,36.2334,36.3103,20357.0
2019-08-19 14:20:00,47.23,47.23,47.16,47.18,26652.0,36.3103,36.3103,36.2565,36.2718,26652.0
2019-08-19 14:25:00,47.18,47.2,47.17,47.19,21475.0,36.2718,36.2872,36.2641,36.2795,21475.0
2019-08-19 14:30:00,47.19,47.19,47.15,47.19,15372.0,36.2795,36.2795,36.2488,36.2795,15372.0
2019-08-19 14:35:00,47.19,47.21,47.16,47.17,13716.0,36.2795,36.2949,36.2565,36.2641,13716.0
2019-08-19 14:40:00,47.17,47.2,47.14,47.18,24029.0,36.2641,36.2872,36.2411,36.2718,24029.0
2019-08-19 14:45:00,47.18,47.19,47.13,47.14,27067.0,36.2718,36.2795,36.2334,36.2411,27067.0
2019-08-19 14:50:00,47.14,47.18,47.13,47.15,17519.0,36.2411,36.2718,36.2334,36.2488,17519.0
2019-08-19 14:55:00,47.15,47.16,47.11,47.14,41575.0,36.2488,36.2565,36.218,36.2411,41575.0
2019-08-19 15:00:00,47.14,47.16,47.09,47.12,26605.0,36.2411,36.2565,36.2026,36.2257,26605.0
2019-08-19 15:05:00,47.12,47.12,47.05,47.08,33504.0,36.2257,36.2257,36.1719,36.195,33504.0
2019-08-19 15:10:00,47.08,47.12,47.08,47.11,36557.0,36.195,36.2257,36.195,36.218,36557.0
2019-08-19 15:15:00,47.11,47.13,47.08,47.11,29566.0,36.218,36.2334,36.195,36.218,29566.0
2019-08-19 15:20:00,47.1,47.11,47.05,47.05,25182.0,36.2103,36.218,36.1719,36.1719,25182.0
2019-08-19 15:25:00,47.05,47.08,47.02,47.05,31740.0,36.1719,36.195,36.1488,36.1719,31740.0
2019-08-19 15:30:00,47.04,47.11,47.02,47.11,52124.0,36.1642,36.218,36.1488,36.218,52124.0
2019-08-19 15:35:00,47.1,47.14,47.08,47.1,48757.0,36.2103,36.2411,36.195,36.2103,48757.0
2019-08-19 15:40:00,47.1,47.1,47.04,47.05,48780.0,36.2103,36.2103,36.1642,36.1719,48780.0
2019-08-19 15:45:00,47.05,47.06,46.99,47.04,51302.0,36.1719,36.1796,36.1258,36.1642,51302.0
2019-08-19 15:50:00,47.05,47.05,46.98,47.01,61737.0,36.1719,36.1719,36.1181,36.1411,61737.0
2019-08-19 15:55:00,47.0,47.04,46.94,46.96,275971.0,36.1335,36.1642,36.0873,36.1027,275971.0
2019-08-20 09:30:00,46.55,46.63,46.31,46.4,57798.0,35.7875,35.849,35.603,35.6722,57798.0
2019-08-20 09:35:00,46.4,46.5,46.38,46.41,26697.0,35.6722,35.7491,35.6568,35.6799,26697.0
2019-08-20 09:40:00,46.41,46.43,46.36,46.41,25522.0,35.6799,35.6952,35.6414,35.6799,25522.0
2019-08-20 09:45:00,46.4,46.45,46.25,46.25,20343.0,35.6722,35.7106,35.5569,35.5569,20343.0
2019-08-20 09:50:00,46.25,46.34,46.24,46.29,33020.0,35.5569,35.626,35.5492,35.5876,33020.0
2019-08-20 09:55:00,46.29,46.36,46.25,46.26,45411.0,35.5876,35.6414,35.5569,35.5645,45411.0
2019-08-20 10:00:00,46.26,46.35,46.24,46.35,15802.0,35.5645,35.6337,35.5492,35.6337,15802.0
2019-08-20 10:05:00,46.35,46.45,46.34,46.35,14723.0,35.6337,35.7106,35.626,35.6337,14723.0
2019-08-20 10:10:00,46.34,46.41,46.33,46.33,13666.0,35.626,35.6799,35.6184,35.6184,13666.0
2019-08-20 10:15:00,46.34,46.35,46.27,46.31,55112.0,35.626,35.6337,35.5722,35.603,55112.0
2019-08-20 10:20:00,46.32,46.33,46.26,46.27,22892.0,35.6107,35.6184,35.5645,35.5722,22892.0
2019-08-20 10:25:00,46.26,46.33,46.23,46.3,20374.0,35.5645,35.6184,35.5415,35.5953,20374.0
2019-08-20 10:30:00,46.3,46.3,46.24,46.24,16367.0,35.5953,35.5953,35.5492,35.5492,16367.0
2019-08-20 10:35:00,46.23,46.29,46.22,46.23,10542.0,35.5415,35.5876,35.5338,35.5415,10542.0
2019-08-20 10:40:00,46.22,46.27,46.2,46.25,12725.0,35.5338,35.5722,35.5184,35.5569,12725.0
2019-08-20 10:45:00,46.25,46.26,46.2,46.24,12425.0,35.5569,35.5645,35.5184,35.5492,12425.0
2019-08-20 10:50:00,46.23,46.32,46.21,46.31,14202.0,35.5415,35.6107,35.5261,35.603,14202.0
2019-08-20 10:55:00,46.32,46.41,46.3,46.4,17355.0,35.6107,35.6799,35.5953,35.6722,17355.0
2019-08-20 11:00:00,46.4,46.41,46.36,46.38,17102.0,35.6722,35.6799,35.6414,35.6568,17102.0
2019-08-20 11:05:00,46.38,46.39,46.34,46.36,13289.0,35.6568,35.6645,35.626,35.6414,13289.0
2019-08-20 11:10:00,46.37,46.45,46.37,46.41,24235.0,35.6491,35.7106,35.6491,35.6799,24235.0
2019-08-20 11:15:00,46.41,46.42,46.38,46.39,12155.0,35.6799,35.6876,35.6568,35.6645,12155.0
2019-08-20 11:20:00,46.41,46.44,46.39,46.41,19916.0,35.6799,35.7029,35.6645,35.6799,19916.0
2019-08-20 11:25:00,46.4,46.42,46.39,46.42,7427.0,35.6722,35.6876,35.6645,35.6876,7427.0
2019-08-20 11:30:00,46.42,46.43,46.34,46.36,12537.0,35.6876,35.6952,35.626,35.6414,12537.0
2019-08-20 11:35:00,46.36,46.37,46.28,46.3,14134.0,35.6414,35.6491,35.5799,35.5953,14134.0
2019-08-20 11:40:00,46.3,46.32,46.29,46.3,15379.0,35.5953,35.6107,35.5876,35.5953,15379.0
2019-08-20 11:45:00,46.3,46.38,46.3,46.37,11392.0,35.5953,35.6568,35.5953,35.6491,11392.0
2019-08-20 11:50:00,46.36,46.36,46.33,46.34,8289.0,35.6414,35.6414,35.6184,35.626,8289.0
2019-08-20 11:55:00,46.35,46.39,46.32,46.37,19499.0,35.6337,35.6645,35.6107,35.6491,19499.0
2019-08-20 12:00:00,46.38,46.43,46.37,46.39,14360.0,35.6568,35.6952,35.6491,35.6645,14360.0
2019-08-20 12:05:00,46.39,46.39,46.33,46.37,12205.0,35.6645,35.6645,35.6184,35.6491,12205.0
2019-08-20 12:10:00,46.38,46.42,46.38,46.42,5404.0,35.6568,35.6876,35.6568,35.6876,5404.0
2019-08-20 12:15:00,46.41,46.41,46.37,46.41,13063.0,35.6799,35.6799,35.6491,35.6799,13063.0
2019-08-20 12:20:00,46.41,46.43,46.4,46.4,6739.0,35.6799,35.6952,35.6722,35.6722,6739.0
2019-08-20 12:25:00,46.4,46.4,46.35,46.38,9861.0,35.6722,35.6722,35.6337,35.6568,9861.0
2019-08-20 12:30:00,46.37,46.38,46.3,46.3,15803.0,35.6491,35.6568,35.5953,35.5953,15803.0
2019-08-20 12:35:00,46.3,46.33,46.3,46.32,22796.0,35.5953,35.6184,35.5953,35.6107,22796.0
2019-08-20 12:40:00,46.32,46.33,46.3,46.32,6965.0,35.6107,35.6184,35.5953,35.6107,6965.0
2019-08-20 12:45:00,46.33,46.35,46.3,46.32,18893.0,35.6184,35.6337,35.5953,35.6107,18893.0
2019-08-20 12:50:00,46.32,46.33,46.3,46.32,11409.0,35.6107,35.6184,35.5953,35.6107,11409.0
2019-08-20 12:55:00,46.32,46.35,46.3,46.35,19525.0,35.6107,35.6337,35.5953,35.6337,19525.0
2019-08-20 13:00:00,46.34,46.36,46.33,46.34,10134.0,35.626,35.6414,35.6184,35.626,10134.0
2019-08-20 13:05:00,46.34,46.36,46.32,46.36,9426.0,35.626,35.6414,35.6107,35.6414,9426.0
2019-08-20 13:10:00,46.37,46.41,46.37,46.4,7853.0,35.6491,35.6799,35.6491,35.6722,7853.0
2019-08-20 13:15:00,46.4,46.4,46.35,46.37,9570.0,35.6722,35.6722,35.6337,35.6491,9570.0
2019-08-20 13:20:00,46.36,46.39,46.33,46.33,11776.0,35.6414,35.6645,35.6184,35.6184,11776.0
2019-08-20 13:25:00,46.33,46.34,46.31,46.33,10204.0,35.6184,35.626,35.603,35.6184,10204.0
2019-08-20 13:30:00,46.32,46.33,46.3,46.31,54777.0,35.6107,35.6184,35.5953,35.603,54777.0
2019-08-20 13:35:00,46.3,46.31,46.22,46.24,56541.0,35.5953,35.603,35.5338,35.5492,56541.0
2019-08-20 13:40:00,46.24,46.29,46.24,46.29,8944.0,35.5492,35.5876,35.5492,35.5876,8944.0
2019-08-20 13:45:00,46.28,46.29,46.24,46.25,25063.0,35.5799,35.5876,35.5492,35.5569,25063.0
2019-08-20 13:50:00,46.26,46.3,46.23,46.28,14916.0,35.5645,35.5953,35.5415,35.5799,14916.0
2019-08-20 13:55:00,46.27,46.27,46.23,46.27,7653.0,35.5722,35.5722,35.5415,35.5722,7653.0
2019-08-20 14:00:00,46.27,46.28,46.22,46.24,13805.0,35.5722,35.5799,35.5338,35.5492,13805.0
2019-08-20 14:05:00,46.23,46.25,46.19,46.19,16515.0,35.5415,35.5569,35.5107,35.5107,16515.0
2019-08-20 14:10:00,46.19,46.2,46.15,46.16,8577.0,35.5107,35.5184,35.48,35.4877,8577.0
2019-08-20 14:15:00,46.16,46.2,46.12,46.18,15167.0,35.4877,35.5184,35.4569,35.503,15167.0
2019-08-20 14:20:00,46.18,46.19,46.12,46.16,23819.0,35.503,35.5107,35.4569,35.4877,23819.0
2019-08-20 14:25:00,46.15,46.15,46.1,46.1,13163.0,35.48,35.48,35.4415,35.4415,13163.0
2019-08-20 14:30:00,46.1,46.15,46.08,46.15,18148.0,35.4415,35.48,35.4262,35.48,18148.0
2019-08-20 14:35:00,46.15,46.23,46.14,46.2,19773.0,35.48,35.5415,35.4723,35.5184,19773.0
2019-08-20 14:40:00,46.2,46.2,46.16,46.16,26760.0,35.5184,35.5184,35.4877,35.4877,26760.0
2019-08-20 14:45:00,46.16,46.2,46.14,46.16,33487.0,35.4877,35.5184,35.4723,35.4877,33487.0
2019-08-20 14:50:00,46.16,46.17,46.11,46.11,40037.0,35.4877,35.4954,35.4492,35.4492,40037.0
2019-08-20 14:55:00,46.12,46.14,46.09,46.1,318988.0,35.4569,35.4723,35.4338,35.4415,318988.0
2019-08-20 15:00:00,46.1,46.12,46.06,46.06,99294.0,35.4415,35.4569,35.4108,35.4108,99294.0
2019-08-20 15:05:00,46.06,46.08,46.02,46.03,43642.0,35.4108,35.4262,35.38,35.3877,43642.0
2019-08-20 15:10:00,46.02,46.03,45.99,46.01,66887.0,35.38,35.3877,35.357,35.3723,66887.0
2019-08-20 15:15:00,46.01,46.01,45.91,45.93,36745.0,35.3723,35.3723,35.2955,35.3108,36745.0
2019-08-20 15:20:00,45.94,46.0,45.93,45.98,27336.0,35.3185,35.3647,35.3108,35.3493,27336.0
2019-08-20 15:25:00,45.99,46.05,45.98,46.04,48840.0,35.357,35.4031,35.3493,35.3954,48840.0
2019-08-20 15:30:00,46.04,46.05,46.0,46.05,51492.0,35.3954,35.4031,35.3647,35.4031,51492.0
2019-08-20 15:35:00,46.05,46.06,46.02,46.06,70732.0,35.4031,35.4108,35.38,35.4108,70732.0
2019-08-20 15:40:00,46.05,46.12,46.05,46.11,58264.0,35.4031,35.4569,35.4031,35.4492,58264.0
2019-08-20 15:45:00,46.1,46.13,46.07,46.08,66588.0,35.4415,35.4646,35.4185,35.4262,66588.0
2019-08-20 15:50:00,46.07,46.13,46.06,46.11,189240.0,35.4185,35.4646,35.4108,35.4492,189240.0
2019-08-20 15:55:00,46.1,46.1,45.99,46.06,312437.0,35.4415,35.4415,35.357,35.4108,312437.0
2019-08-21 09:30:00,46.37,46.53,46.24,46.25,65714.0,35.6491,35.7721,35.5492,35.5569,65714.0
2019-08-21 09:35:00,46.25,46.31,46.05,46.08,28484.0,35.5569,35.603,35.4031,35.4262,28484.0
2019-08-21 09:40:00,46.06,46.22,46.03,46.22,40757.0,35.4108,35.5338,35.3877,35.5338,40757.0
2019-08-21 09:45:00,46.23,46.26,46.19,46.24,24413.0,35.5415,35.5645,35.5107,35.5492,24413.0
2019-08-21 09:50:00,46.25,46.28,46.19,46.22,26267.0,35.5569,35.5799,35.5107,35.5338,26267.0
2019-08-21 09:55:00,46.21,46.24,46.18,46.19,15014.0,35.5261,35.5492,35.503,35.5107,15014.0
2019-08-21 10:00:00,46.19,46.24,46.18,46.2,10374.0,35.5107,35.5492,35.503,35.5184,10374.0
2019-08-21 10:05:00,46.2,46.21,46.14,46.16,24853.0,35.5184,35.5261,35.4723,35.4877,24853.0
2019-08-21 10:10:00,46.16,46.17,46.09,46.1,24072.0,35.4877,35.4954,35.4338,35.4415,24072.0
2019-08-21 10:15:00,46.08,46.12,46.07,46.08,10057.0,35.4262,35.4569,35.4185,35.4262,10057.0
2019-08-21 10:20:00,46.09,46.12,46.06,46.09,17813.0,35.4338,35.4569,35.4108,35.4338,17813.0
2019-08-21 10:25:00,46.1,46.11,45.95,45.99,36591.0,35.4415,35.4492,35.3262,35.357,36591.0
2019-08-21 10:30:00,45.98,46.06,45.96,46.0,17629.0,35.3493,35.4108,35.3339,35.3647,17629.0
2019-08-21 10:35:00,45.99,46.02,45.95,46.01,15176.0,35.357,35.38,35.3262,35.3723,15176.0
2019-08-21 10:40:00,46.0,46.08,45.99,46.03,38934.0,35.3647,35.4262,35.357,35.3877,38934.0
2019-08-21 10:45:00,46.02,46.06,46.01,46.02,11286.0,35.38,35.4108,35.3723,35.38,11286.0
2019-08-21 10:50:00,46.02,46.11,46.02,46.08,14509.0,35.38,35.4492,35.38,35.4262,14509.0
2019-08-21 10:55:00,46.09,46.1,46.06,46.08,11478.0,35.4338,35.4415,35.4108,35.4262,11478.0
2019-08-21 11:00:00,46.08,46.09,46.03,46.04,20238.0,35.4262,35.4338,35.3877,35.3954,20238.0
2019-08-21 11:05:00,46.04,46.09,46.03,46.06,15330.0,35.3954,35.4338,35.3877,35.4108,15330.0
2019-08-21 11:10:00,46.05,46.06,46.0,46.0,9803.0,35.4031,35.4108,35.3647,35.3647,9803.0
2019-08-21 11:15:00,46.01,46.07,46.0,46.0,20247.0,35.3723,35.4185,35.3647,35.3647,20247.0
2019-08-21 11:20:00,46.0,46.03,45.99,46.02,14228.0,35.3647,35.3877,35.357,35.38,14228.0
2019-08-21 11:25:00,46.01,46.03,45.99,46.02,7061.0,35.3723,35.3877,35.357,35.38,7061.0
2019-08-21 11:30:00,46.02,46.02,45.99,46.02,20070.0,35.38,35.38,35.357,35.38,20070.0
2019-08-21 11:35:00,46.02,46.03,45.98,46.0,11336.0,35.38,35.3877,35.3493,35.3647,11336.0
2019-08-21 11:40:00,46.0,46.07,45.99,46.07,20525.0,35.3647,35.4185,35.357,35.4185,20525.0
2019-08-21 11:45:00,46.07,46.1,45.99,45.99,16063.0,35.4185,35.4415,35.357,35.357,16063.0
2019-08-21 11:50:00,45.98,45.98,45.93,45.97,15661.0,35.3493,35.3493,35.3108,35.3416,15661.0
2019-08-21 11:55:00,45.97,46.06,45.96,46.05,22391.0,35.3416,35.4108,35.3339,35.4031,22391.0
2019-08-21 12:00:00,46.05,46.06,46.02,46.03,7424.0,35.4031,35.4108,35.38,35.3877,7424.0
2019-08-21 12:05:00,46.03,46.03,46.0,46.01,10961.0,35.3877,35.3877,35.3647,35.3723,10961.0
2019-08-21 12:10:00,46.01,46.04,45.99,46.01,8817.0,35.3723,35.3954,35.357,35.3723,8817.0
2019-08-21 12:15:00,46.02,46.08,46.0,46.08,9953.0,35.38,35.4262,35.3647,35.4262,9953.0
2019-08-21 12:20:00,46.08,46.09,46.02,46.03,10692.0,35.4262,35.4338,35.38,35.3877,10692.0
2019-08-21 12:25:00,46.03,46.05,46.02,46.04,8518.0,35.3877,35.4031,35.38,35.3954,8518.0
2019-08-21 12:30:00,46.04,46.09,46.04,46.09,8863.0,35.3954,35.4338,35.3954,35.4338,8863.0
2019-08-21 12:35:00,46.09,46.1,46.06,46.09,9372.0,35.4338,35.4415,35.4108,35.4338,9372.0
2019-08-21 12:40:00,46.08,46.14,46.07,46.13,19639.0,35.4262,35.4723,35.4185,35.4646,19639.0
2019-08-21 12:45:00,46.13,46.2,46.11,46.18,20333.0,35.4646,35.5184,35.4492,35.503,20333.0
2019-08-21 12:50:00,46.19,46.21,46.18,46.21,17356.0,35.5107,35.5261,35.503,35.5261,17356.0
2019-08-21 12:55:00,46.22,46.22,46.17,46.21,11305.0,35.5338,35.5338,35.4954,35.5261,11305.0
2019-08-21 13:00:00,46.21,46.23,46.19,46.2,7889.0,35.5261,35.5415,35.5107,35.5184,7889.0
2019-08-21 13:05:00,46.2,46.21,46.18,46.19,6432.0,35.5184,35.5261,35.503,35.5107,6432.0
2019-08-21 13:10:00,46.18,46.18,46.15,46.17,7714.0,35.503,35.503,35.48,35.4954,7714.0
2019-08-21 13:15:00,46.18,46.18,46.15,46.17,13294.0,35.503,35.503,35.48,35.4954,13294.0
2019-08-21 13:20:00,46.17,46.2,46.15,46.19,9644.0,35.4954,35.5184,35.48,35.5107,9644.0
2019-08-21 13:25:00,46.18,46.18,46.15,46.18,11385.0,35.503,35.503,35.48,35.503,11385.0
2019-08-21 13:30:00,46.18,46.2,46.15,46.15,13780.0,35.503,35.5184,35.48,35.48,13780.0
2019-08-21 13:35:00,46.16,46.17,46.14,46.15,13241.0,35.4877,35.4954,35.4723,35.48,13241.0
2019-08-21 13:40:00,46.15,46.18,46.14,46.17,17429.0,35.48,35.503,35.4723,35.4954,17429.0
2019-08-21 13:45:00,46.18,46.19,46.16,46.17,19956.0,35.503,35.5107,35.4877,35.4954,19956.0
2019-08-21 13:50:00,46.17,46.23,46.16,46.23,17920.0,35.4954,35.5415,35.4877,35.5415,17920.0
2019-08-21 13:55:00,46.24,46.24,46.18,46.2,19267.0,35.5492,35.5492,35.503,35.5184,19267.0
2019-08-21 14:00:00,46.2,46.28,46.15,46.24,74038.0,35.5184,35.5799,35.48,35.5492,74038.0
2019-08-21 14:05:00,46.24,46.29,46.2,46.21,27723.0,35.5492,35.5876,35.5184,35.5261,27723.0
2019-08-21 14:10:00,46.22,46.22,46.1,46.12,12669.0,35.5338,35.5338,35.4415,35.4569,12669.0
2019-08-21 14:15:00,46.12,46.21,46.12,46.18,16800.0,35.4569,35.5261,35.4569,35.503,16800.0
2019-08-21 14:20:00,46.19,46.19,46.15,46.16,13136.0,35.5107,35.5107,35.48,35.4877,13136.0
2019-08-21 14:25:00,46.15,46.17,46.15,46.16,9574.0,35.48,35.4954,35.48,35.4877,9574.0
2019-08-21 14:30:00,46.17,46.17,46.1,46.11,52359.0,35.4954,35.4954,35.4415,35.4492,52359.0
2019-08-21 14:35:00,46.12,46.14,46.1,46.14,42513.0,35.4569,35.4723,35.4415,35.4723,42513.0
2019-08-21 14:40:00,46.14,46.17,46.14,46.15,12327.0,35.4723,35.4954,35.4723,35.48,12327.0
2019-08-21 14:45:00,46.15,46.17,46.11,46.11,46318.0,35.48,35.4954,35.4492,35.4492,46318.0
2019-08-21 14:50:00,46.12,46.12,46.07,46.07,17686.0,35.4569,35.4569,35.4185,35.4185,17686.0
2019-08-21 14:55:00,46.08,46.11,46.07,46.11,20317.0,35.4262,35.4492,35.4185,35.4492,20317.0
2019-08-21 15:00:00,46.11,46.16,46.11,46.14,18946.0,35.4492,35.4877,35.4492,35.4723,18946.0
2019-08-21 15:05:00,46.14,46.21,46.13,46.21,19675.0,35.4723,35.5261,35.4646,35.5261,19675.0
2019-08-21 15:10:00,46.2,46.21,46.16,46.16,14514.0,35.5184,35.5261,35.4877,35.4877,14514.0
2019-08-21 15:15:00,46.16,46.22,46.16,46.22,15929.0,35.4877,35.5338,35.4877,35.5338,15929.0
2019-08-21 15:20:00,46.23,46.23,46.19,46.22,38410.0,35.5415,35.5415,35.5107,35.5338,38410.0
2019-08-21 15:25:00,46.22,46.24,46.2,46.23,28308.0,35.5338,35.5492,35.5184,35.5415,28308.0
2019-08-21 15:30:00,46.23,46.28,46.22,46.25,29659.0,35.5415,35.5799,35.5338,35.5569,29659.0
2019-08-21 15:35:00,46.26,46.28,46.21,46.23,38085.0,35.5645,35.5799,35.5261,35.5415,38085.0
2019-08-21 15:40:00,46.24,46.25,46.21,46.25,29948.0,35.5492,35.5569,35.5261,35.5569,29948.0
2019-08-21 15:45:00,46.25,46.25,46.19,46.21,56785.0,35.5569,35.5569,35.5107,35.5261,56785.0
2019-08-21 15:50:00,46.22,46.28,46.21,46.27,95692.0,35.5338,35.5799,35.5261,35.5722,95692.0
2019-08-21 15:55:00,46.26,46.33,46.19,46.21,273649.0,35.5645,35.6184,35.5107,35.5261,273649.0
2019-08-22 09:30:00,46.53,46.76,46.44,46.69,55242.0,35.7721,35.9489,35.7029,35.8951,55242.0
2019-08-22 09:35:00,46.69,46.78,46.59,46.74,15966.0,35.8951,35.9643,35.8182,35.9336,15966.0
2019-08-22 09:40:00,46.72,46.74,46.58,46.6,20732.0,35.9182,35.9336,35.8106,35.8259,20732.0
2019-08-22 09:45:00,46.59,46.59,46.4,46.41,25534.0,35.8182,35.8182,35.6722,35.6799,25534.0
2019-08-22 09:50:00,46.39,46.47,46.38,46.43,23249.0,35.6645,35.726,35.6568,35.6952,23249.0
2019-08-22 09:55:00,46.43,46.46,46.35,46.39,21129.0,35.6952,35.7183,35.6337,35.6645,21129.0
2019-08-22 10:00:00,46.4,46.41,46.32,46.41,14592.0,35.6722,35.6799,35.6107,35.6799,14592.0
2019-08-22 10:05:00,46.4,46.43,46.32,46.36,35352.0,35.6722,35.6952,35.6107,35.6414,35352.0
2019-08-22 10:10:00,46.35,46.44,46.35,46.41,14264.0,35.6337,35.7029,35.6337,35.6799,14264.0
2019-08-22 10:15:00,46.42,46.43,46.37,46.39,9924.0,35.6876,35.6952,35.6491,35.6645,9924.0
2019-08-22 10:20:00,46.38,46.39,46.33,46.34,9311.0,35.6568,35.6645,35.6184,35.626,9311.0
2019-08-22 10:25:00,46.36,46.36,46.26,46.3,18863.0,35.6414,35.6414,35.5645,35.5953,18863.0
2019-08-22 10:30:00,46.29,46.29,46.14,46.2,25012.0,35.5876,35.5876,35.4723,35.5184,25012.0
2019-08-22 10:35:00,46.19,46.24,46.12,46.23,15286.0,35.5107,35.5492,35.4569,35.5415,15286.0
2019-08-22 10:40:00,46.25,46.3,46.22,46.25,12887.0,35.5569,35.5953,35.5338,35.5569,12887.0
2019-08-22 10:45:00,46.25,46.37,46.21,46.36,12579.0,35.5569,35.6491,35.5261,35.6414,12579.0
2019-08-22 10:50:00,46.36,46.39,46.3,46.3,13130.0,35.6414,35.6645,35.5953,35.5953,13130.0
2019-08-22 10:55:00,46.3,46.32,46.23,46.27,12506.0,35.5953,35.6107,35.5415,35.5722,12506.0
2019-08-22 11:00:00,46.27,46.33,46.23,46.26,36627.0,35.5722,35.6184,35.5415,35.5645,36627.0
2019-08-22 11:05:00,46.27,46.44,46.26,46.41,11511.0,35.5722,35.7029,35.5645,35.6799,11511.0
2019-08-22 11:10:00,46.41,46.44,46.4,46.41,7343.0,35.6799,35.7029,35.6722,35.6799,7343.0
2019-08-22 11:15:00,46.41,46.44,46.38,46.41,9772.0,35.6799,35.7029,35.6568,35.6799,9772.0
2019-08-22 11:20:00,46.41,46.5,46.4,46.48,20853.0,35.6799,35.7491,35.6722,35.7337,20853.0
2019-08-22 11:25:00,46.49,46.51,46.41,46.41,12924.0,35.7414,35.7567,35.6799,35.6799,12924.0
2019-08-22 11:30:00,46.41,46.5,46.4,46.47,15914.0,35.6799,35.7491,35.6722,35.726,15914.0
2019-08-22 11:35:00,46.49,46.52,46.48,46.51,10296.0,35.7414,35.7644,35.7337,35.7567,10296.0
2019-08-22 11:40:00,46.52,46.53,46.5,46.53,7829.0,35.7644,35.7721,35.7491,35.7721,7829.0
2019-08-22 11:45:00,46.53,46.53,46.48,46.49,15336.0,35.7721,35.7721,35.7337,35.7414,15336.0
2019-08-22 11:50:00,46.5,46.55,46.49,46.53,8150.0,35.7491,35.7875,35.7414,35.7721,8150.0
2019-08-22 11:55:00,46.53,46.56,46.5,46.54,14192.0,35.7721,35.7952,35.7491,35.7798,14192.0
2019-08-22 12:00:00,46.54,46.62,46.54,46.62,11995.0,35.7798,35.8413,35.7798,35.8413,11995.0
2019-08-22 12:05:00,46.62,46.68,46.62,46.67,10979.0,35.8413,35.8874,35.8413,35.8797,10979.0
2019-08-22 12:10:00,46.67,46.68,46.63,46.65,18045.0,35.8797,35.8874,35.849,35.8644,18045.0
2019-08-22 12:15:00,46.65,46.7,46.65,46.69,10540.0,35.8644,35.9028,35.8644,35.8951,10540.0
2019-08-22 12:20:00,46.7,46.71,46.64,46.66,8344.0,35.9028,35.9105,35.8567,35.8721,8344.0
2019-08-22 12:25:00,46.66,46.68,46.64,46.65,8879.0,35.8721,35.8874,35.8567,35.8644,8879.0
2019-08-22 12:30:00,46.65,46.7,46.65,46.68,9172.0,35.8644,35.9028,35.8644,35.8874,9172.0
2019-08-22 12:35:00,46.67,46.67,46.63,46.65,13284.0,35.8797,35.8797,35.849,35.8644,13284.0
2019-08-22 12:40:00,46.65,46.73,46.64,46.73,14183.0,35.8644,35.9259,35.8567,35.9259,14183.0
2019-08-22 12:45:00,46.72,46.72,46.68,46.69,9362.0,35.9182,35.9182,35.8874,35.8951,9362.0
2019-08-22 12:50:00,46.69,46.7,46.67,46.68,8900.0,35.8951,35.9028,35.8797,35.8874,8900.0
2019-08-22 12:55:00,46.67,46.67,46.65,46.66,7957.0,35.8797,35.8797,35.8644,35.8721,7957.0
2019-08-22 13:00:00,46.66,46.67,46.64,46.65,8887.0,35.8721,35.8797,35.8567,35.8644,8887.0
2019-08-22 13:05:00,46.65,46.72,46.64,46.7,18083.0,35.8644,35.9182,35.8567,35.9028,18083.0
2019-08-22 13:10:00,46.7,46.75,46.7,46.74,13334.0,35.9028,35.9413,35.9028,35.9336,13334.0
2019-08-22 13:15:00,46.74,46.74,46.71,46.73,12773.0,35.9336,35.9336,35.9105,35.9259,12773.0
2019-08-22 13:20:00,46.73,46.78,46.73,46.76,28171.0,35.9259,35.9643,35.9259,35.9489,28171.0
2019-08-22 13:25:00,46.76,46.76,46.7,46.72,48282.0,35.9489,35.9489,35.9028,35.9182,48282.0
2019-08-22 13:30:00,46.72,46.78,46.72,46.75,19186.0,35.9182,35.9643,35.9182,35.9413,19186.0
2019-08-22 13:35:00,46.75,46.79,46.74,46.79,7803.0,35.9413,35.972,35.9336,35.972,7803.0
2019-08-22 13:40:00,46.79,46.84,46.79,46.81,19166.0,35.972,36.0104,35.972,35.9874,19166.0
2019-08-22 13:45:00,46.81,46.82,46.75,46.77,13964.0,35.9874,35.9951,35.9413,35.9566,13964.0
2019-08-22 13:50:00,46.76,46.76,46.7,46.71,22417.0,35.9489,35.9489,35.9028,35.9105,22417.0
2019-08-22 13:55:00,46.72,46.77,46.72,46.76,12192.0,35.9182,35.9566,35.9182,35.9489,12192.0
2019-08-22 14:00:00,46.76,46.78,46.73,46.76,80992.0,35.9489,35.9643,35.9259,35.9489,80992.0
2019-08-22 14:05:00,46.76,46.76,46.69,46.69,7808.0,35.9489,35.9489,35.8951,35.8951,7808.0
2019-08-22 14:10:00,46.68,46.71,46.67,46.7,7185.0,35.8874,35.9105,35.8797,35.9028,7185.0
2019-08-22 14:15:00,46.71,46.71,46.66,46.66,12125.0,35.9105,35.9105,35.8721,35.8721,12125.0
2019-08-22 14:20:00,46.66,46.7,46.66,46.68,9692.0,35.8721,35.9028,35.8721,35.8874,9692.0
2019-08-22 14:25:00,46.68,46.69,46.64,46.64,9042.0,35.8874,35.8951,35.8567,35.8567,9042.0
2019-08-22 14:30:00,46.65,46.66,46.62,46.63,11263.0,35.8644,35.8721,35.8413,35.849,11263.0
2019-08-22 14:35:00,46.64,46.67,46.63,46.66,13742.0,35.8567,35.8797,35.849,35.8721,13742.0
2019-08-22 14:40:00,46.65,46.69,46.64,46.67,12749.0,35.8644,35.8951,35.8567,35.8797,12749.0
2019-08-22 14:45:00,46.69,46.71,46.68,46.68,11537.0,35.8951,35.9105,35.8874,35.8874,11537.0
2019-08-22 14:50:00,46.68,46.7,46.67,46.68,11289.0,35.8874,35.9028,35.8797,35.8874,11289.0
2019-08-22 14:55:00,46.68,46.72,46.65,46.72,15612.0,35.8874,35.9182,35.8644,35.9182,15612.0
2019-08-22 15:00:00,46.72,46.73,46.66,46.66,11605.0,35.9182,35.9259,35.8721,35.8721,11605.0
2019-08-22 15:05:00,46.66,46.69,46.65,46.67,10554.0,35.8721,35.8951,35.8644,35.8797,10554.0
2019-08-22 15:10:00,46.67,46.67,46.62,46.63,20546.0,35.8797,35.8797,35.8413,35.849,20546.0
2019-08-22 15:15:00,46.63,46.64,46.6,46.64,15595.0,35.849,35.8567,35.8259,35.8567,15595.0
2019-08-22 15:20:00,46.64,46.7,46.62,46.69,15602.0,35.8567,35.9028,35.8413,35.8951,15602.0
2019-08-22 15:25:00,46.7,46.7,46.64,46.65,10724.0,35.9028,35.9028,35.8567,35.8644,10724.0
2019-08-22 15:30:00,46.66,46.7,46.64,46.65,20394.0,35.8721,35.9028,35.8567,35.8644,20394.0
2019-08-22 15:35:00,46.64,46.71,46.64,46.7,22884.0,35.8567,35.9105,35.8567,35.9028,22884.0
2019-08-22 15:40:00,46.71,46.77,46.71,46.77,118350.0,35.9105,35.9566,35.9105,35.9566,118350.0
2019-08-22 15:45:00,46.77,46.78,46.73,46.76,37794.0,35.9566,35.9643,35.9259,35.9489,37794.0
2019-08-22 15:50:00,46.76,46.86,46.75,46.86,85924.0,35.9489,36.0258,35.9413,36.0258,85924.0
2019-08-22 15:55:00,46.86,46.86,46.65,46.68,193765.0,36.0258,36.0258,35.8644,35.8874,193765.0
2019-08-23 09:30:00,46.46,46.63,46.33,46.59,49782.0,35.7183,35.849,35.6184,35.8182,49782.0
2019-08-23 09:35:00,46.56,46.56,46.41,46.46,26391.0,35.7952,35.7952,35.6799,35.7183,26391.0
2019-08-23 09:40:00,46.47,46.52,46.42,46.48,14605.0,35.726,35.7644,35.6876,35.7337,14605.0
2019-08-23 09:45:00,46.5,46.64,46.5,46.58,42608.0,35.7491,35.8567,35.7491,35.8106,42608.0
2019-08-23 09:50:00,46.58,46.69,46.54,46.67,25129.0,35.8106,35.8951,35.7798,35.8797,25129.0
2019-08-23 09:55:00,46.68,46.71,46.57,46.69,17168.0,35.8874,35.9105,35.8029,35.8951,17168.0
2019-08-23 10:00:00,46.65,46.86,46.62,46.72,29886.0,35.8644,36.0258,35.8413,35.9182,29886.0
2019-08-23 10:05:00,46.7,46.82,46.62,46.64,28275.0,35.9028,35.9951,35.8413,35.8567,28275.0
2019-08-23 10:10:00,46.65,46.67,46.53,46.66,39149.0,35.8644,35.8797,35.7721,35.8721,39149.0
2019-08-23 10:15:00,46.65,46.72,46.62,46.7,17087.0,35.8644,35.9182,35.8413,35.9028,17087.0
2019-08-23 10:20:00,46.71,46.73,46.65,46.65,15915.0,35.9105,35.9259,35.8644,35.8644,15915.0
2019-08-23 10:25:00,46.65,46.65,46.57,46.58,20859.0,35.8644,35.8644,35.8029,35.8106,20859.0
2019-08-23 10:30:00,46.59,46.62,46.54,46.6,13936.0,35.8182,35.8413,35.7798,35.8259,13936.0
2019-08-23 10:35:00,46.62,46.67,46.6,46.63,14310.0,35.8413,35.8797,35.8259,35.849,14310.0
2019-08-23 10:40:00,46.65,46.71,46.58,46.58,15376.0,35.8644,35.9105,35.8106,35.8106,15376.0
2019-08-23 10:45:00,46.59,46.62,46.54,46.57,20133.0,35.8182,35.8413,35.7798,35.8029,20133.0
2019-08-23 10:50:00,46.58,46.68,46.57,46.67,15032.0,35.8106,35.8874,35.8029,35.8797,15032.0
2019-08-23 10:55:00,46.66,46.67,46.53,46.53,40986.0,35.8721,35.8797,35.7721,35.7721,40986.0
2019-08-23 11:00:00,46.55,46.57,46.22,46.33,158366.0,35.7875,35.8029,35.5338,35.6184,158366.0
2019-08-23 11:05:00,46.33,46.39,46.06,46.09,96203.0,35.6184,35.6645,35.4108,35.4338,96203.0
2019-08-23 11:10:00,46.1,46.31,46.06,46.22,41233.0,35.4415,35.603,35.4108,35.5338,41233.0
2019-08-23 11:15:00,46.22,46.34,46.22,46.28,18150.0,35.5338,35.626,35.5338,35.5799,18150.0
2019-08-23 11:20:00,46.26,46.31,46.18,46.24,27629.0,35.5645,35.603,35.503,35.5492,27629.0
2019-08-23 11:25:00,46.22,46.28,46.18,46.2,35266.0,35.5338,35.5799,35.503,35.5184,35266.0
2019-08-23 11:30:00,46.21,46.23,46.17,46.19,14322.0,35.5261,35.5415,35.4954,35.5107,14322.0
2019-08-23 11:35:00,46.19,46.25,46.16,46.24,53167.0,35.5107,35.5569,35.4877,35.5492,53167.0
2019-08-23 11:40:00,46.24,46.24,46.15,46.21,31659.0,35.5492,35.5492,35.48,35.5261,31659.0
2019-08-23 11:45:00,46.21,46.21,46.11,46.11,29679.0,35.5261,35.5261,35.4492,35.4492,29679.0
2019-08-23 11:50:00,46.1,46.13,46.05,46.07,26468.0,35.4415,35.4646,35.4031,35.4185,26468.0
2019-08-23 11:55:00,46.06,46.07,45.92,45.94,36075.0,35.4108,35.4185,35.3032,35.3185,36075.0
2019-08-23 12:00:00,45.94,46.05,45.87,46.0,35013.0,35.3185,35.4031,35.2647,35.3647,35013.0
2019-08-23 12:05:00,46.0,46.0,45.86,45.95,16622.0,35.3647,35.3647,35.257,35.3262,16622.0
2019-08-23 12:10:00,45.95,45.96,45.87,45.93,18997.0,35.3262,35.3339,35.2647,35.3108,18997.0
2019-08-23 12:15:00,45.94,46.03,45.94,46.03,32372.0,35.3185,35.3877,35.3185,35.3877,32372.0
2019-08-23 12:20:00,46.02,46.02,45.98,45.99,13987.0,35.38,35.38,35.3493,35.357,13987.0
2019-08-23 12:25:00,46.0,46.01,45.92,45.93,14731.0,35.3647,35.3723,35.3032,35.3108,14731.0
2019-08-23 12:30:00,45.94,46.04,45.93,46.04,19972.0,35.3185,35.3954,35.3108,35.3954,19972.0
2019-08-23 12:35:00,46.03,46.07,46.01,46.03,9789.0,35.3877,35.4185,35.3723,35.3877,9789.0
2019-08-23 12:40:00,46.04,46.04,45.92,45.92,16963.0,35.3954,35.3954,35.3032,35.3032,16963.0
2019-08-23 12:45:00,45.91,45.94,45.85,45.85,16266.0,35.2955,35.3185,35.2493,35.2493,16266.0
2019-08-23 12:50:00,45.85,45.86,45.82,45.84,20647.0,35.2493,35.257,35.2263,35.2416,20647.0
2019-08-23 12:55:00,45.84,45.92,45.83,45.88,32979.0,35.2416,35.3032,35.234,35.2724,32979.0
2019-08-23 13:00:00,45.88,45.91,45.83,45.85,22197.0,35.2724,35.2955,35.234,35.2493,22197.0
2019-08-23 13:05:00,45.85,45.85,45.78,45.79,25958.0,35.2493,35.2493,35.1955,35.2032,25958.0
2019-08-23 13:10:00,45.78,45.88,45.77,45.87,29421.0,35.1955,35.2724,35.1878,35.2647,29421.0
2019-08-23 13:15:00,45.86,45.86,45.72,45.73,18486.0,35.257,35.257,35.1494,35.1571,18486.0
2019-08-23 13:20:00,45.73,45.74,45.68,45.69,11422.0,35.1571,35.1648,35.1186,35.1263,11422.0
2019-08-23 13:25:00,45.68,45.77,45.68,45.72,24206.0,35.1186,35.1878,35.1186,35.1494,24206.0
2019-08-23 13:30:00,45.72,45.8,45.7,45.77,17693.0,35.1494,35.2109,35.134,35.1878,17693.0
2019-08-23 13:35:00,45.77,45.8,45.72,45.79,15842.0,35.1878,35.2109,35.1494,35.2032,15842.0
2019-08-23 13:40:00,45.78,45.78,45.73,45.76,29163.0,35.1955,35.1955,35.1571,35.1801,29163.0
2019-08-23 13:45:00,45.77,45.82,45.72,45.76,24560.0,35.1878,35.2263,35.1494,35.1801,24560.0
2019-08-23 13:50:00,45.75,45.81,45.74,45.8,19014.0,35.1725,35.2186,35.1648,35.2109,19014.0
2019-08-23 13:55:00,45.79,45.8,45.76,45.78,12531.0,35.2032,35.2109,35.1801,35.1955,12531.0
2019-08-23 14:00:00,45.78,45.81,45.75,45.78,20106.0,35.1955,35.2186,35.1725,35.1955,20106.0
2019-08-23 14:05:00,45.79,45.81,45.76,45.76,9764.0,35.2032,35.2186,35.1801,35.1801,9764.0
2019-08-23 14:10:00,45.75,45.78,45.73,45.74,11559.0,35.1725,35.1955,35.1571,35.1648,11559.0
2019-08-23 14:15:00,45.74,45.77,45.72,45.74,22968.0,35.1648,35.1878,35.1494,35.1648,22968.0
2019-08-23 14:20:00,45.75,45.77,45.72,45.74,16650.0,35.1725,35.1878,35.1494,35.1648,16650.0
2019-08-23 14:25:00,45.73,45.75,45.68,45.7,16392.0,35.1571,35.1725,35.1186,35.134,16392.0
2019-08-23 14:30:00,45.71,45.79,45.7,45.77,28041.0,35.1417,35.2032,35.134,35.1878,28041.0
2019-08-23 14:35:00,45.77,45.77,45.7,45.7,21172.0,35.1878,35.1878,35.134,35.134,21172.0
2019-08-23 14:40:00,45.71,45.73,45.64,45.64,18012.0,35.1417,35.1571,35.0879,35.0879,18012.0
2019-08-23 14:45:00,45.65,45.66,45.57,45.59,22865.0,35.0956,35.1033,35.0341,35.0494,22865.0
2019-08-23 14:50:00,45.59,45.63,45.57,45.61,21207.0,35.0494,35.0802,35.0341,35.0648,21207.0
2019-08-23 14:55:00,45.59,45.66,45.58,45.64,19531.0,35.0494,35.1033,35.0418,35.0879,19531.0
2019-08-23 15:00:00,45.65,45.66,45.62,45.65,17323.0,35.0956,35.1033,35.0725,35.0956,17323.0
2019-08-23 15:05:00,45.65,45.72,45.64,45.67,19765.0,35.0956,35.1494,35.0879,35.111,19765.0
2019-08-23 15:10:00,45.66,45.67,45.57,45.61,30754.0,35.1033,35.111,35.0341,35.0648,30754.0
2019-08-23 15:15:00,45.6,45.64,45.57,45.62,21212.0,35.0571,35.0879,35.0341,35.0725,21212.0
2019-08-23 15:20:00,45.63,45.64,45.57,45.59,15965.0,35.0802,35.0879,35.0341,35.0494,15965.0
2019-08-23 15:25:00,45.58,45.58,45.47,45.48,45696.0,35.0418,35.0418,34.9572,34.9649,45696.0
2019-08-23 15:30:00,45.48,45.5,45.4,45.4,39827.0,34.9649,34.9803,34.9034,34.9034,39827.0
2019-08-23 15:35:00,45.4,45.42,45.35,45.37,37814.0,34.9034,34.9188,34.8649,34.8803,37814.0
2019-08-23 15:40:00,45.36,45.36,45.26,45.27,47931.0,34.8726,34.8726,34.7957,34.8034,47931.0
2019-08-23 15:45:00,45.28,45.34,45.21,45.21,77256.0,34.8111,34.8572,34.7573,34.7573,77256.0
2019-08-23 15:50:00,45.2,45.25,45.05,45.05,146364.0,34.7496,34.7881,34.6343,34.6343,146364.0
2019-08-23 15:55:00,45.05,45.28,45.0,45.28,289439.0,34.6343,34.8111,34.5959,34.8111,289439.0
2019-08-26 09:30:00,45.67,45.71,45.34,45.66,44196.0,35.111,35.1417,34.8572,35.1033,44196.0
2019-08-26 09:35:00,45.66,45.68,45.51,45.53,33907.0,35.1033,35.1186,34.9879,35.0033,33907.0
2019-08-26 09:40:00,45.55,45.55,45.42,45.45,22399.0,35.0187,35.0187,34.9188,34.9418,22399.0
2019-08-26 09:45:00,45.45,45.48,45.37,45.48,46020.0,34.9418,34.9649,34.8803,34.9649,46020.0
2019-08-26 09:50:00,45.48,45.6,45.47,45.51,24449.0,34.9649,35.0571,34.9572,34.9879,24449.0
2019-08-26 09:55:00,45.49,45.52,45.38,45.39,26512.0,34.9726,34.9956,34.888,34.8957,26512.0
2019-08-26 10:00:00,45.39,45.49,45.36,45.37,31945.0,34.8957,34.9726,34.8726,34.8803,31945.0
2019-08-26 10:05:00,45.38,45.49,45.37,45.44,20189.0,34.888,34.9726,34.8803,34.9341,20189.0
2019-08-26 10:10:00,45.45,45.46,45.34,45.42,22676.0,34.9418,34.9495,34.8572,34.9188,22676.0
2019-08-26 10:15:00,45.43,45.46,45.33,45.36,11909.0,34.9264,34.9495,34.8496,34.8726,11909.0
2019-08-26 10:20:00,45.37,45.42,45.36,45.39,12883.0,34.8803,34.9188,34.8726,34.8957,12883.0
2019-08-26 10:25:00,45.38,45.42,45.34,45.41,18051.0,34.888,34.9188,34.8572,34.9111,18051.0
2019-08-26 10:30:00,45.42,45.42,45.35,45.37,12948.0,34.9188,34.9188,34.8649,34.8803,12948.0
2019-08-26 10:35:00,45.35,45.39,45.32,45.35,15559.0,34.8649,34.8957,34.8419,34.8649,15559.0
2019-08-26 10:40:00,45.33,45.34,45.27,45.33,20776.0,34.8496,34.8572,34.8034,34.8496,20776.0
2019-08-26 10:45:00,45.33,45.43,45.31,45.39,36951.0,34.8496,34.9264,34.8342,34.8957,36951.0
2019-08-26 10:50:00,45.39,45.42,45.37,45.4,9601.0,34.8957,34.9188,34.8803,34.9034,9601.0
2019-08-26 10:55:00,45.39,45.39,45.34,45.38,17771.0,34.8957,34.8957,34.8572,34.888,17771.0
2019-08-26 11:00:00,45.38,45.39,45.35,45.35,10376.0,34.888,34.8957,34.8649,34.8649,10376.0
2019-08-26 11:05:00,45.35,45.42,45.35,45.4,15584.0,34.8649,34.9188,34.8649,34.9034,15584.0
2019-08-26 11:10:00,45.39,45.49,45.38,45.42,43263.0,34.8957,34.9726,34.888,34.9188,43263.0
2019-08-26 11:15:00,45.43,45.47,45.41,45.44,23029.0,34.9264,34.9572,34.9111,34.9341,23029.0
2019-08-26 11:20:00,45.44,45.46,45.41,45.45,22461.0,34.9341,34.9495,34.9111,34.9418,22461.0
2019-08-26 11:25:00,45.45,45.51,45.45,45.5,12577.0,34.9418,34.9879,34.9418,34.9803,12577.0
2019-08-26 11:30:00,45.49,45.52,45.48,45.49,18543.0,34.9726,34.9956,34.9649,34.9726,18543.0
2019-08-26 11:35:00,45.49,45.54,45.49,45.51,14989.0,34.9726,35.011,34.9726,34.9879,14989.0
2019-08-26 11:40:00,45.51,45.57,45.5,45.55,19414.0,34.9879,35.0341,34.9803,35.0187,19414.0
2019-08-26 11:45:00,45.55,45.58,45.51,45.57,30273.0,35.0187,35.0418,34.9879,35.0341,30273.0
2019-08-26 11:50:00,45.57,45.58,45.54,45.56,15445.0,35.0341,35.0418,35.011,35.0264,15445.0
2019-08-26 11:55:00,45.55,45.6,45.55,45.58,12858.0,35.0187,35.0571,35.0187,35.0418,12858.0
2019-08-26 12:00:00,45.59,45.62,45.58,45.59,22677.0,35.0494,35.0725,35.0418,35.0494,22677.0
2019-08-26 12:05:00,45.6,45.68,45.59,45.66,12916.0,35.0571,35.1186,35.0494,35.1033,12916.0
2019-08-26 12:10:00,45.65,45.66,45.63,45.64,13772.0,35.0956,35.1033,35.0802,35.0879,13772.0
2019-08-26 12:15:00,45.64,45.65,45.6,45.61,13805.0,35.0879,35.0956,35.0571,35.0648,13805.0
2019-08-26 12:20:00,45.61,45.75,45.61,45.72,20088.0,35.0648,35.1725,35.0648,35.1494,20088.0
2019-08-26 12:25:00,45.72,45.73,45.69,45.71,13431.0,35.1494,35.1571,35.1263,35.1417,13431.0
2019-08-26 12:30:00,45.72,45.73,45.69,45.72,17111.0,35.1494,35.1571,35.1263,35.1494,17111.0
2019-08-26 12:35:00,45.72,45.75,45.71,45.74,21190.0,35.1494,35.1725,35.1417,35.1648,21190.0
2019-08-26 12:40:00,45.74,45.78,45.73,45.78,17907.0,35.1648,35.1955,35.1571,35.1955,17907.0
2019-08-26 12:45:00,45.77,45.78,45.74,45.77,14201.0,35.1878,35.1955,35.1648,35.1878,14201.0
2019-08-26 12:50:00,45.78,45.78,45.75,45.78,11283.0,35.1955,35.1955,35.1725,35.1955,11283.0
2019-08-26 12:55:00,45.78,45.81,45.76,45.78,13712.0,35.1955,35.2186,35.1801,35.1955,13712.0
2019-08-26 13:00:00,45.78,45.79,45.76,45.78,12959.0,35.1955,35.2032,35.1801,35.1955,12959.0
2019-08-26 13:05:00,45.79,45.87,45.78,45.87,13232.0,35.2032,35.2647,35.1955,35.2647,13232.0
2019-08-26 13:10:00,45.87,45.87,45.78,45.8,10469.0,35.2647,35.2647,35.1955,35.2109,10469.0
2019-08-26 13:15:00,45.79,45.81,45.77,45.81,9664.0,35.2032,35.2186,35.1878,35.2186,9664.0
2019-08-26 13:20:00,45.8,45.81,45.78,45.8,20203.0,35.2109,35.2186,35.1955,35.2109,20203.0
2019-08-26 13:25:00,45.8,45.82,45.79,45.8,9660.0,35.2109,35.2263,35.2032,35.2109,9660.0
2019-08-26 13:30:00,45.81,45.82,45.78,45.79,9621.0,35.2186,35.2263,35.1955,35.2032,9621.0
2019-08-26 13:35:00,45.79,45.83,45.79,45.82,10295.0,35.2032,35.234,35.2032,35.2263,10295.0
2019-08-26 13:40:00,45.83,45.85,45.8,45.81,15043.0,35.234,35.2493,35.2109,35.2186,15043.0
2019-08-26 13:45:00,45.82,45.84,45.81,45.83,6105.0,35.2263,35.2416,35.2186,35.234,6105.0
2019-08-26 13:50:00,45.83,45.86,45.82,45.86,14355.0,35.234,35.257,35.2263,35.257,14355.0
2019-08-26 13:55:00,45.86,45.86,45.82,45.83,14065.0,35.257,35.257,35.2263,35.234,14065.0
2019-08-26 14:00:00,45.82,45.82,45.7,45.72,13834.0,35.2263,35.2263,35.134,35.1494,13834.0
2019-08-26 14:05:00,45.72,45.77,45.71,45.75,10195.0,35.1494,35.1878,35.1417,35.1725,10195.0
2019-08-26 14:10:00,45.75,45.76,45.72,45.72,14588.0,35.1725,35.1801,35.1494,35.1494,14588.0
2019-08-26 14:15:00,45.72,45.75,45.71,45.72,10513.0,35.1494,35.1725,35.1417,35.1494,10513.0
2019-08-26 14:20:00,45.73,45.75,45.71,45.73,8364.0,35.1571,35.1725,35.1417,35.1571,8364.0
2019-08-26 14:25:00,45.72,45.74,45.7,45.72,9284.0,35.1494,35.1648,35.134,35.1494,9284.0
2019-08-26 14:30:00,45.71,45.79,45.71,45.77,20616.0,35.1417,35.2032,35.1417,35.1878,20616.0
2019-08-26 14:35:00,45.76,45.79,45.75,45.79,11324.0,35.1801,35.2032,35.1725,35.2032,11324.0
2019-08-26 14:40:00,45.79,45.81,45.78,45.79,11460.0,35.2032,35.2186,35.1955,35.2032,11460.0
2019-08-26 14:45:00,45.78,45.82,45.78,45.8,12785.0,35.1955,35.2263,35.1955,35.2109,12785.0
2019-08-26 14:50:00,45.8,45.82,45.78,45.8,12027.0,35.2109,35.2263,35.1955,35.2109,12027.0
2019-08-26 14:55:00,45.8,45.84,45.77,45.83,12756.0,35.2109,35.2416,35.1878,35.234,12756.0
2019-08-26 15:00:00,45.82,45.88,45.82,45.84,21224.0,35.2263,35.2724,35.2263,35.2416,21224.0
2019-08-26 15:05:00,45.84,45.86,45.81,45.84,35883.0,35.2416,35.257,35.2186,35.2416,35883.0
2019-08-26 15:10:00,45.83,45.89,45.83,45.88,22580.0,35.234,35.2801,35.234,35.2724,22580.0
2019-08-26 15:15:00,45.88,45.97,45.88,45.95,62740.0,35.2724,35.3416,35.2724,35.3262,62740.0
2019-08-26 15:20:00,45.95,45.95,45.91,45.93,38468.0,35.3262,35.3262,35.2955,35.3108,38468.0
2019-08-26 15:25:00,45.93,45.93,45.86,45.87,18908.0,35.3108,35.3108,35.257,35.2647,18908.0
2019-08-26 15:30:00,45.87,45.93,45.86,45.91,33925.0,35.2647,35.3108,35.257,35.2955,33925.0
2019-08-26 15:35:00,45.9,45.91,45.86,45.88,22918.0,35.2878,35.2955,35.257,35.2724,22918.0
2019-08-26 15:40:00,45.87,45.89,45.86,45.86,34946.0,35.2647,35.2801,35.257,35.257,34946.0
2019-08-26 15:45:00,45.87,45.91,45.86,45.87,62744.0,35.2647,35.2955,35.257,35.2647,62744.0
2019-08-26 15:50:00,45.87,45.97,45.85,45.96,98904.0,35.2647,35.3416,35.2493,35.3339,98904.0
2019-08-26 15:55:00,45.96,46.04,45.88,46.04,229871.0,35.3339,35.3954,35.2724,35.3954,229871.0
2019-08-27 09:30:00,46.22,46.28,46.05,46.21,45326.0,35.5338,35.5799,35.4031,35.5261,45326.0
2019-08-27 09:35:00,46.2,46.36,46.2,46.2,33070.0,35.5184,35.6414,35.5184,35.5184,33070.0
2019-08-27 09:40:00,46.21,46.21,46.03,46.06,24351.0,35.5261,35.5261,35.3877,35.4108,24351.0
2019-08-27 09:45:00,46.07,46.08,45.96,45.98,26761.0,35.4185,35.4262,35.3339,35.3493,26761.0
2019-08-27 09:50:00,45.98,45.99,45.86,45.98,33731.0,35.3493,35.357,35.257,35.3493,33731.0
2019-08-27 09:55:00,45.98,46.01,45.92,45.96,25325.0,35.3493,35.3723,35.3032,35.3339,25325.0
2019-08-27 10:00:00,45.94,45.99,45.89,45.9,26748.0,35.3185,35.357,35.2801,35.2878,26748.0
2019-08-27 10:05:00,45.89,45.93,45.85,45.9,67025.0,35.2801,35.3108,35.2493,35.2878,67025.0
2019-08-27 10:10:00,45.9,46.0,45.9,45.91,32965.0,35.2878,35.3647,35.2878,35.2955,32965.0
2019-08-27 10:15:00,45.91,45.93,45.88,45.89,16015.0,35.2955,35.3108,35.2724,35.2801,16015.0
2019-08-27 10:20:00,45.89,45.94,45.8,45.83,28044.0,35.2801,35.3185,35.2109,35.234,28044.0
2019-08-27 10:25:00,45.82,45.85,45.81,45.83,22726.0,35.2263,35.2493,35.2186,35.234,22726.0
2019-08-27 10:30:00,45.83,45.91,45.82,45.9,11821.0,35.234,35.2955,35.2263,35.2878,11821.0
2019-08-27 10:35:00,45.89,45.92,45.88,45.9,10094.0,35.2801,35.3032,35.2724,35.2878,10094.0
2019-08-27 10:40:00,45.9,45.93,45.86,45.93,15569.0,35.2878,35.3108,35.257,35.3108,15569.0
2019-08-27 10:45:00,45.92,45.92,45.83,45.83,13685.0,35.3032,35.3032,35.234,35.234,13685.0
2019-08-27 10:50:00,45.83,45.87,45.81,45.82,17257.0,35.234,35.2647,35.2186,35.2263,17257.0
2019-08-27 10:55:00,45.81,45.81,45.71,45.72,22631.0,35.2186,35.2186,35.1417,35.1494,22631.0
2019-08-27 11:00:00,45.71,45.84,45.7,45.83,23649.0,35.1417,35.2416,35.134,35.234,23649.0
2019-08-27 11:05:00,45.83,45.83,45.74,45.76,27293.0,35.234,35.234,35.1648,35.1801,27293.0
2019-08-27 11:10:00,45.76,45.76,45.71,45.73,20827.0,35.1801,35.1801,35.1417,35.1571,20827.0
2019-08-27 11:15:00,45.73,45.75,45.66,45.67,38331.0,35.1571,35.1725,35.1033,35.111,38331.0
2019-08-27 11:20:00,45.66,45.7,45.64,45.69,18582.0,35.1033,35.134,35.0879,35.1263,18582.0
2019-08-27 11:25:00,45.7,45.72,45.66,45.68,11104.0,35.134,35.1494,35.1033,35.1186,11104.0
2019-08-27 11:30:00,45.68,45.74,45.65,45.72,17301.0,35.1186,35.1648,35.0956,35.1494,17301.0
2019-08-27 11:35:00,45.72,45.74,45.71,45.74,12944.0,35.1494,35.1648,35.1417,35.1648,12944.0
2019-08-27 11:40:00,45.74,45.85,45.72,45.84,47770.0,35.1648,35.2493,35.1494,35.2416,47770.0
2019-08-27 11:45:00,45.85,45.86,45.79,45.84,15736.0,35.2493,35.257,35.2032,35.2416,15736.0
2019-08-27 11:50:00,45.84,45.85,45.79,45.83,32189.0,35.2416,35.2493,35.2032,35.234,32189.0
2019-08-27 11:55:00,45.84,45.84,45.73,45.73,182045.0,35.2416,35.2416,35.1571,35.1571,182045.0
2019-08-27 12:00:00,45.73,45.8,45.72,45.73,40656.0,35.1571,35.2109,35.1494,35.1571,40656.0
2019-08-27 12:05:00,45.73,45.73,45.68,45.69,44634.0,35.1571,35.1571,35.1186,35.1263,44634.0
2019-08-27 12:10:00,45.69,45.7,45.67,45.68,14774.0,35.1263,35.134,35.111,35.1186,14774.0
2019-08-27 12:15:00,45.68,45.69,45.64,45.65,15214.0,35.1186,35.1263,35.0879,35.0956,15214.0
2019-08-27 12:20:00,45.65,45.65,45.56,45.58,19718.0,35.0956,35.0956,35.0264,35.0418,19718.0
2019-08-27 12:25:00,45.58,45.63,45.57,45.62,8307.0,35.0418,35.0802,35.0341,35.0725,8307.0
2019-08-27 12:30:00,45.62,45.65,45.5,45.5,30886.0,35.0725,35.0956,34.9803,34.9803,30886.0
2019-08-27 12:35:00,45.5,45.53,45.46,45.46,13244.0,34.9803,35.0033,34.9495,34.9495,13244.0
2019-08-27 12:40:00,45.46,45.5,45.41,45.43,22330.0,34.9495,34.9803,34.9111,34.9264,22330.0
2019-08-27 12:45:00,45.44,45.54,45.44,45.51,15695.0,34.9341,35.011,34.9341,34.9879,15695.0
2019-08-27 12:50:00,45.51,45.51,45.39,45.43,19718.0,34.9879,34.9879,34.8957,34.9264,19718.0
2019-08-27 12:55:00,45.43,45.47,45.42,45.42,16021.0,34.9264,34.9572,34.9188,34.9188,16021.0
2019-08-27 13:00:00,45.42,45.52,45.4,45.45,17936.0,34.9188,34.9956,34.9034,34.9418,17936.0
2019-08-27 13:05:00,45.45,45.53,45.43,45.52,13711.0,34.9418,35.0033,34.9264,34.9956,13711.0
2019-08-27 13:10:00,45.53,45.55,45.46,45.46,20243.0,35.0033,35.0187,34.9495,34.9495,20243.0
2019-08-27 13:15:00,45.47,45.53,45.46,45.53,12529.0,34.9572,35.0033,34.9495,35.0033,12529.0
2019-08-27 13:20:00,45.53,45.57,45.52,45.57,15226.0,35.0033,35.0341,34.9956,35.0341,15226.0
2019-08-27 13:25:00,45.57,45.66,45.56,45.64,16889.0,35.0341,35.1033,35.0264,35.0879,16889.0
2019-08-27 13:30:00,45.65,45.65,45.6,45.6,6156.0,35.0956,35.0956,35.0571,35.0571,6156.0
2019-08-27 13:35:00,45.61,45.73,45.61,45.64,24889.0,35.0648,35.1571,35.0648,35.0879,24889.0
2019-08-27 13:40:00,45.65,45.7,45.65,45.7,11596.0,35.0956,35.134,35.0956,35.134,11596.0
2019-08-27 13:45:00,45.69,45.7,45.65,45.68,10136.0,35.1263,35.134,35.0956,35.1186,10136.0
2019-08-27 13:50:00,45.68,45.68,45.62,45.63,9553.0,35.1186,35.1186,35.0725,35.0802,9553.0
2019-08-27 13:55:00,45.63,45.65,45.61,45.64,11950.0,35.0802,35.0956,35.0648,35.0879,11950.0
2019-08-27 14:00:00,45.63,45.67,45.58,45.59,13608.0,35.0802,35.111,35.0418,35.0494,13608.0
2019-08-27 14:05:00,45.58,45.61,45.56,45.57,22803.0,35.0418,35.0648,35.0264,35.0341,22803.0
2019-08-27 14:10:00,45.59,45.59,45.52,45.54,26428.0,35.0494,35.0494,34.9956,35.011,26428.0
2019-08-27 14:15:00,45.53,45.55,45.51,45.54,16516.0,35.0033,35.0187,34.9879,35.011,16516.0
2019-08-27 14:20:00,45.53,45.6,45.53,45.59,26535.0,35.0033,35.0571,35.0033,35.0494,26535.0
2019-08-27 14:25:00,45.59,45.6,45.51,45.54,16012.0,35.0494,35.0571,34.9879,35.011,16012.0
2019-08-27 14:30:00,45.53,45.53,45.49,45.49,38992.0,35.0033,35.0033,34.9726,34.9726,38992.0
2019-08-27 14:35:00,45.5,45.52,45.49,45.5,9309.0,34.9803,34.9956,34.9726,34.9803,9309.0
2019-08-27 14:40:00,45.5,45.53,45.46,45.52,20979.0,34.9803,35.0033,34.9495,34.9956,20979.0
2019-08-27 14:45:00,45.51,45.58,45.49,45.57,14061.0,34.9879,35.0418,34.9726,35.0341,14061.0
2019-08-27 14:50:00,45.57,45.66,45.57,45.66,12445.0,35.0341,35.1033,35.0341,35.1033,12445.0
2019-08-27 14:55:00,45.66,45.69,45.64,45.69,11525.0,35.1033,35.1263,35.0879,35.1263,11525.0
2019-08-27 15:00:00,45.69,45.76,45.68,45.74,24405.0,35.1263,35.1801,35.1186,35.1648,24405.0
2019-08-27 15:05:00,45.75,45.79,45.72,45.77,8873.0,35.1725,35.2032,35.1494,35.1878,8873.0
2019-08-27 15:10:00,45.77,45.78,45.67,45.69,17909.0,35.1878,35.1955,35.111,35.1263,17909.0
2019-08-27 15:15:00,45.7,45.71,45.64,45.69,14944.0,35.134,35.1417,35.0879,35.1263,14944.0
2019-08-27 15:20:00,45.68,45.68,45.6,45.66,26678.0,35.1186,35.1186,35.0571,35.1033,26678.0
2019-08-27 15:25:00,45.66,45.67,45.59,45.6,35421.0,35.1033,35.111,35.0494,35.0571,35421.0
2019-08-27 15:30:00,45.61,45.63,45.55,45.59,32924.0,35.0648,35.0802,35.0187,35.0494,32924.0
2019-08-27 15:35:00,45.59,45.64,45.55,45.61,57168.0,35.0494,35.0879,35.0187,35.0648,57168.0
2019-08-27 15:40:00,45.61,45.71,45.61,45.68,35478.0,35.0648,35.1417,35.0648,35.1186,35478.0
2019-08-27 15:45:00,45.68,45.75,45.67,45.75,91067.0,35.1186,35.1725,35.111,35.1725,91067.0
2019-08-27 15:50:00,45.75,45.75,45.58,45.61,93311.0,35.1725,35.1725,35.0418,35.0648,93311.0
2019-08-27 15:55:00,45.6,45.74,45.58,45.63,293643.0,35.0571,35.1648,35.0418,35.0802,293643.0
2019-08-28 09:30:00,45.42,45.56,45.38,45.49,61196.0,34.9188,35.0264,34.888,34.9726,61196.0
2019-08-28 09:35:00,45.49,45.7,45.44,45.66,64989.0,34.9726,35.134,34.9341,35.1033,64989.0
2019-08-28 09:40:00,45.66,45.82,45.58,45.79,45167.0,35.1033,35.2263,35.0418,35.2032,45167.0
2019-08-28 09:45:00,45.77,45.87,45.72,45.86,14863.0,35.1878,35.2647,35.1494,35.257,14863.0
2019-08-28 09:50:00,45.85,46.01,45.84,45.97,30824.0,35.2493,35.3723,35.2416,35.3416,30824.0
2019-08-28 09:55:00,45.97,46.16,45.97,46.15,28520.0,35.3416,35.4877,35.3416,35.48,28520.0
2019-08-28 10:00:00,46.15,46.19,46.08,46.14,39608.0,35.48,35.5107,35.4262,35.4723,39608.0
2019-08-28 10:05:00,46.13,46.29,46.11,46.17,70368.0,35.4646,35.5876,35.4492,35.4954,70368.0
2019-08-28 10:10:00,46.18,46.21,46.01,46.02,33013.0,35.503,35.5261,35.3723,35.38,33013.0
2019-08-28 10:15:00,46.02,46.04,45.91,45.92,18690.0,35.38,35.3954,35.2955,35.3032,18690.0
2019-08-28 10:20:00,45.9,45.95,45.89,45.94,31654.0,35.2878,35.3262,35.2801,35.3185,31654.0
2019-08-28 10:25:00,45.94,45.95,45.89,45.94,22172.0,35.3185,35.3262,35.2801,35.3185,22172.0
2019-08-28 10:30:00,45.95,46.04,45.93,46.0,49325.0,35.3262,35.3954,35.3108,35.3647,49325.0
2019-08-28 10:35:00,46.01,46.08,46.0,46.06,33411.0,35.3723,35.4262,35.3647,35.4108,33411.0
2019-08-28 10:40:00,46.05,46.13,45.99,46.13,52997.0,35.4031,35.4646,35.357,35.4646,52997.0
2019-08-28 10:45:00,46.12,46.18,46.1,46.18,17465.0,35.4569,35.503,35.4415,35.503,17465.0
2019-08-28 10:50:00,46.18,46.27,46.18,46.23,28508.0,35.503,35.5722,35.503,35.5415,28508.0
2019-08-28 10:55:00,46.22,46.23,46.18,46.2,13494.0,35.5338,35.5415,35.503,35.5184,13494.0
2019-08-28 11:00:00,46.21,46.21,46.14,46.14,17741.0,35.5261,35.5261,35.4723,35.4723,17741.0
2019-08-28 11:05:00,46.15,46.2,46.12,46.18,32172.0,35.48,35.5184,35.4569,35.503,32172.0
2019-08-28 11:10:00,46.18,46.22,46.16,46.21,17642.0,35.503,35.5338,35.4877,35.5261,17642.0
2019-08-28 11:15:00,46.21,46.26,46.17,46.22,28733.0,35.5261,35.5645,35.4954,35.5338,28733.0
2019-08-28 11:20:00,46.22,46.37,46.21,46.31,50055.0,35.5338,35.6491,35.5261,35.603,50055.0
2019-08-28 11:25:00,46.31,46.37,46.3,46.34,24588.0,35.603,35.6491,35.5953,35.626,24588.0
2019-08-28 11:30:00,46.35,46.45,46.33,46.39,34649.0,35.6337,35.7106,35.6184,35.6645,34649.0
2019-08-28 11:35:00,46.39,46.49,46.38,46.47,60301.0,35.6645,35.7414,35.6568,35.726,60301.0
2019-08-28 11:40:00,46.48,46.51,46.47,46.49,47430.0,35.7337,35.7567,35.726,35.7414,47430.0
2019-08-28 11:45:00,46.49,46.54,46.48,46.51,44722.0,35.7414,35.7798,35.7337,35.7567,44722.0
2019-08-28 11:50:00,46.52,46.55,46.49,46.51,23879.0,35.7644,35.7875,35.7414,35.7567,23879.0
2019-08-28 11:55:00,46.51,46.52,46.44,46.48,39526.0,35.7567,35.7644,35.7029,35.7337,39526.0
2019-08-28 12:00:00,46.48,46.49,46.44,46.44,17817.0,35.7337,35.7414,35.7029,35.7029,17817.0
2019-08-28 12:05:00,46.45,46.48,46.44,46.47,14176.0,35.7106,35.7337,35.7029,35.726,14176.0
2019-08-28 12:10:00,46.47,46.52,46.47,46.52,19606.0,35.726,35.7644,35.726,35.7644,19606.0
2019-08-28 12:15:00,46.52,46.58,46.51,46.58,18082.0,35.7644,35.8106,35.7567,35.8106,18082.0
2019-08-28 12:20:00,46.58,46.62,46.57,46.62,58687.0,35.8106,35.8413,35.8029,35.8413,58687.0
2019-08-28 12:25:00,46.62,46.63,46.56,46.57,25257.0,35.8413,35.849,35.7952,35.8029,25257.0
2019-08-28 12:30:00,46.57,46.62,46.57,46.61,29291.0,35.8029,35.8413,35.8029,35.8336,29291.0
2019-08-28 12:35:00,46.61,46.63,46.59,46.61,30016.0,35.8336,35.849,35.8182,35.8336,30016.0
2019-08-28 12:40:00,46.62,46.63,46.58,46.59,22237.0,35.8413,35.849,35.8106,35.8182,22237.0
2019-08-28 12:45:00,46.59,46.61,46.57,46.57,15072.0,35.8182,35.8336,35.8029,35.8029,15072.0
2019-08-28 12:50:00,46.58,46.58,46.53,46.57,36217.0,35.8106,35.8106,35.7721,35.8029,36217.0
2019-08-28 12:55:00,46.57,46.57,46.52,46.55,28823.0,35.8029,35.8029,35.7644,35.7875,28823.0
2019-08-28 13:00:00,46.55,46.56,46.5,46.53,26495.0,35.7875,35.7952,35.7491,35.7721,26495.0
2019-08-28 13:05:00,46.53,46.53,46.48,46.49,20191.0,35.7721,35.7721,35.7337,35.7414,20191.0
2019-08-28 13:10:00,46.49,46.49,46.43,46.46,32385.0,35.7414,35.7414,35.6952,35.7183,32385.0
2019-08-28 13:15:00,46.45,46.48,46.44,46.46,19303.0,35.7106,35.7337,35.7029,35.7183,19303.0
2019-08-28 13:20:00,46.47,46.52,46.46,46.48,15463.0,35.726,35.7644,35.7183,35.7337,15463.0
2019-08-28 13:25:00,46.49,46.54,46.47,46.53,28511.0,35.7414,35.7798,35.726,35.7721,28511.0
2019-08-28 13:30:00,46.53,46.56,46.51,46.54,23121.0,35.7721,35.7952,35.7567,35.7798,23121.0
2019-08-28 13:35:00,46.55,46.61,46.53,46.61,20586.0,35.7875,35.8336,35.7721,35.8336,20586.0
2019-08-28 13:40:00,46.61,46.62,46.58,46.6,21354.0,35.8336,35.8413,35.8106,35.8259,21354.0
2019-08-28 13:45:00,46.6,46.63,46.58,46.61,21166.0,35.8259,35.849,35.8106,35.8336,21166.0
2019-08-28 13:50:00,46.61,46.62,46.57,46.6,16333.0,35.8336,35.8413,35.8029,35.8259,16333.0
2019-08-28 13:55:00,46.61,46.62,46.59,46.62,13996.0,35.8336,35.8413,35.8182,35.8413,13996.0
2019-08-28 14:00:00,46.61,46.69,46.6,46.65,65874.0,35.8336,35.8951,35.8259,35.8644,65874.0
2019-08-28 14:05:00,46.66,46.68,46.64,46.64,18589.0,35.8721,35.8874,35.8567,35.8567,18589.0
2019-08-28 14:10:00,46.65,46.7,46.64,46.69,26488.0,35.8644,35.9028,35.8567,35.8951,26488.0
2019-08-28 14:15:00,46.69,46.73,46.68,46.72,15765.0,35.8951,35.9259,35.8874,35.9182,15765.0
2019-08-28 14:20:00,46.72,46.75,46.71,46.73,16752.0,35.9182,35.9413,35.9105,35.9259,16752.0
2019-08-28 14:25:00,46.73,46.75,46.7,46.7,21372.0,35.9259,35.9413,35.9028,35.9028,21372.0
2019-08-28 14:30:00,46.71,46.74,46.67,46.73,21253.0,35.9105,35.9336,35.8797,35.9259,21253.0
2019-08-28 14:35:00,46.73,46.74,46.66,46.69,19679.0,35.9259,35.9336,35.8721,35.8951,19679.0
2019-08-28 14:40:00,46.68,46.7,46.64,46.66,25252.0,35.8874,35.9028,35.8567,35.8721,25252.0
2019-08-28 14:45:00,46.66,46.7,46.65,46.69,23964.0,35.8721,35.9028,35.8644,35.8951,23964.0
2019-08-28 14:50:00,46.69,46.71,46.68,46.7,29555.0,35.8951,35.9105,35.8874,35.9028,29555.0
2019-08-28 14:55:00,46.7,46.7,46.66,46.68,24615.0,35.9028,35.9028,35.8721,35.8874,24615.0
2019-08-28 15:00:00,46.68,46.69,46.66,46.68,23543.0,35.8874,35.8951,35.8721,35.8874,23543.0
2019-08-28 15:05:00,46.68,46.69,46.65,46.66,26724.0,35.8874,35.8951,35.8644,35.8721,26724.0
2019-08-28 15:10:00,46.66,46.69,46.62,46.63,42064.0,35.8721,35.8951,35.8413,35.849,42064.0
2019-08-28 15:15:00,46.64,46.68,46.57,46.64,56527.0,35.8567,35.8874,35.8029,35.8567,56527.0
2019-08-28 15:20:00,46.63,46.63,46.49,46.51,48467.0,35.849,35.849,35.7414,35.7567,48467.0
2019-08-28 15:25:00,46.51,46.51,46.47,46.47,31827.0,35.7567,35.7567,35.726,35.726,31827.0
2019-08-28 15:30:00,46.48,46.48,46.41,46.42,30217.0,35.7337,35.7337,35.6799,35.6876,30217.0
2019-08-28 15:35:00,46.42,46.5,46.41,46.47,39640.0,35.6876,35.7491,35.6799,35.726,39640.0
2019-08-28 15:40:00,46.47,46.55,46.45,46.53,56252.0,35.726,35.7875,35.7106,35.7721,56252.0
2019-08-28 15:45:00,46.53,46.6,46.52,46.57,56620.0,35.7721,35.8259,35.7644,35.8029,56620.0
2019-08-28 15:50:00,46.58,46.63,46.56,46.63,97445.0,35.8106,35.849,35.7952,35.849,97445.0
2019-08-28 15:55:00,46.62,46.64,46.57,46.61,182654.0,35.8413,35.8567,35.8029,35.8336,182654.0
2019-08-29 09:30:00,47.05,47.4,46.98,47.31,135129.0,36.1719,36.441,36.1181,36.3718,135129.0
2019-08-29 09:35:00,47.35,47.35,47.14,47.16,28307.0,36.4025,36.4025,36.2411,36.2565,28307.0
2019-08-29 09:40:00,47.16,47.19,47.05,47.09,21514.0,36.2565,36.2795,36.1719,36.2026,21514.0
2019-08-29 09:45:00,47.1,47.23,47.1,47.23,21893.0,36.2103,36.3103,36.2103,36.3103,21893.0
2019-08-29 09:50:00,47.23,47.3,47.19,47.25,27060.0,36.3103,36.3641,36.2795,36.3257,27060.0
2019-08-29 09:55:00,47.24,47.25,47.18,47.21,10486.0,36.318,36.3257,36.2718,36.2949,10486.0
2019-08-29 10:00:00,47.21,47.22,47.11,47.13,14950.0,36.2949,36.3026,36.218,36.2334,14950.0
2019-08-29 10:05:00,47.14,47.23,47.13,47.19,53980.0,36.2411,36.3103,36.2334,36.2795,53980.0
2019-08-29 10:10:00,47.19,47.28,47.15,47.22,71837.0,36.2795,36.3487,36.2488,36.3026,71837.0
2019-08-29 10:15:00,47.21,47.3,47.17,47.29,81826.0,36.2949,36.3641,36.2641,36.3564,81826.0
2019-08-29 10:20:00,47.3,47.35,47.29,47.33,29143.0,36.3641,36.4025,36.3564,36.3872,29143.0
2019-08-29 10:25:00,47.34,47.36,47.32,47.36,29279.0,36.3948,36.4102,36.3795,36.4102,29279.0
2019-08-29 10:30:00,47.35,47.37,47.19,47.27,47045.0,36.4025,36.4179,36.2795,36.341,47045.0
2019-08-29 10:35:00,47.27,47.29,47.11,47.24,55767.0,36.341,36.3564,36.218,36.318,55767.0
2019-08-29 10:40:00,47.24,47.38,47.23,47.36,20514.0,36.318,36.4256,36.3103,36.4102,20514.0
2019-08-29 10:45:00,47.36,47.36,47.2,47.23,17305.0,36.4102,36.4102,36.2872,36.3103,17305.0
2019-08-29 10:50:00,47.24,47.29,47.23,47.29,11413.0,36.318,36.3564,36.3103,36.3564,11413.0
2019-08-29 10:55:00,47.29,47.35,47.27,47.34,12373.0,36.3564,36.4025,36.341,36.3948,12373.0
2019-08-29 11:00:00,47.34,47.35,47.29,47.32,6350.0,36.3948,36.4025,36.3564,36.3795,6350.0
2019-08-29 11:05:00,47.32,47.43,47.31,47.43,36444.0,36.3795,36.464,36.3718,36.464,36444.0
2019-08-29 11:10:00,47.44,47.46,47.42,47.44,16339.0,36.4717,36.4871,36.4563,36.4717,16339.0
2019-08-29 11:15:00,47.45,47.49,47.45,47.47,20726.0,36.4794,36.5102,36.4794,36.4948,20726.0
2019-08-29 11:20:00,47.47,47.5,47.42,47.49,31199.0,36.4948,36.5179,36.4563,36.5102,31199.0
2019-08-29 11:25:00,47.49,47.54,47.48,47.51,10814.0,36.5102,36.5486,36.5025,36.5255,10814.0
2019-08-29 11:30:00,47.51,47.56,47.49,47.52,32746.0,36.5255,36.564,36.5102,36.5332,32746.0
2019-08-29 11:35:00,47.52,47.56,47.52,47.54,18885.0,36.5332,36.564,36.5332,36.5486,18885.0
2019-08-29 11:40:00,47.53,47.54,47.47,47.49,27760.0,36.5409,36.5486,36.4948,36.5102,27760.0
2019-08-29 11:45:00,47.49,47.6,47.49,47.57,18330.0,36.5102,36.5947,36.5102,36.5717,18330.0
2019-08-29 11:50:00,47.56,47.57,47.49,47.49,22770.0,36.564,36.5717,36.5102,36.5102,22770.0
2019-08-29 11:55:00,47.49,47.51,47.46,47.49,11130.0,36.5102,36.5255,36.4871,36.5102,11130.0
2019-08-29 12:00:00,47.48,47.49,47.44,47.45,11489.0,36.5025,36.5102,36.4717,36.4794,11489.0
2019-08-29 12:05:00,47.46,47.47,47.39,47.4,11627.0,36.4871,36.4948,36.4333,36.441,11627.0
2019-08-29 12:10:00,47.42,47.46,47.39,47.4,14950.0,36.4563,36.4871,36.4333,36.441,14950.0
2019-08-29 12:15:00,47.4,47.43,47.39,47.43,15574.0,36.441,36.464,36.4333,36.464,15574.0
2019-08-29 12:20:00,47.42,47.45,47.41,47.45,16752.0,36.4563,36.4794,36.4487,36.4794,16752.0
2019-08-29 12:25:00,47.46,47.46,47.39,47.4,14762.0,36.4871,36.4871,36.4333,36.441,14762.0
2019-08-29 12:30:00,47.39,47.44,47.39,47.41,19986.0,36.4333,36.4717,36.4333,36.4487,19986.0
2019-08-29 12:35:00,47.42,47.46,47.4,47.45,20418.0,36.4563,36.4871,36.441,36.4794,20418.0
2019-08-29 12:40:00,47.45,47.45,47.42,47.44,9750.0,36.4794,36.4794,36.4563,36.4717,9750.0
2019-08-29 12:45:00,47.45,47.48,47.43,47.45,12231.0,36.4794,36.5025,36.464,36.4794,12231.0
2019-08-29 12:50:00,47.45,47.49,47.44,47.48,15966.0,36.4794,36.5102,36.4717,36.5025,15966.0
2019-08-29 12:55:00,47.48,47.49,47.46,47.47,7631.0,36.5025,36.5102,36.4871,36.4948,7631.0
2019-08-29 13:00:00,47.47,47.57,47.47,47.57,17379.0,36.4948,36.5717,36.4948,36.5717,17379.0
2019-08-29 13:05:00,47.58,47.6,47.54,47.56,14135.0,36.5794,36.5947,36.5486,36.564,14135.0
2019-08-29 13:10:00,47.55,47.57,47.52,47.54,12187.0,36.5563,36.5717,36.5332,36.5486,12187.0
2019-08-29 13:15:00,47.55,47.57,47.51,47.56,10076.0,36.5563,36.5717,36.5255,36.564,10076.0
2019-08-29 13:20:00,47.57,47.59,47.55,47.55,13650.0,36.5717,36.587,36.5563,36.5563,13650.0
2019-08-29 13:25:00,47.54,47.57,47.53,47.55,9207.0,36.5486,36.5717,36.5409,36.5563,9207.0
2019-08-29 13:30:00,47.55,47.55,47.5,47.52,13499.0,36.5563,36.5563,36.5179,36.5332,13499.0
2019-08-29 13:35:00,47.52,47.58,47.51,47.57,12038.0,36.5332,36.5794,36.5255,36.5717,12038.0
2019-08-29 13:40:00,47.57,47.6,47.56,47.57,20057.0,36.5717,36.5947,36.564,36.5717,20057.0
2019-08-29 13:45:00,47.58,47.58,47.5,47.5,11629.0,36.5794,36.5794,36.5179,36.5179,11629.0
2019-08-29 13:50:00,47.51,47.6,47.5,47.59,17953.0,36.5255,36.5947,36.5179,36.587,17953.0
2019-08-29 13:55:00,47.59,47.63,47.58,47.59,19479.0,36.587,36.6178,36.5794,36.587,19479.0
2019-08-29 14:00:00,47.59,47.62,47.58,47.6,11011.0,36.587,36.6101,36.5794,36.5947,11011.0
2019-08-29 14:05:00,47.61,47.62,47.56,47.57,11698.0,36.6024,36.6101,36.564,36.5717,11698.0
2019-08-29 14:10:00,47.58,47.59,47.56,47.59,7074.0,36.5794,36.587,36.564,36.587,7074.0
2019-08-29 14:15:00,47.59,47.63,47.53,47.56,28251.0,36.587,36.6178,36.5409,36.564,28251.0
2019-08-29 14:20:00,47.56,47.56,47.49,47.5,15964.0,36.564,36.564,36.5102,36.5179,15964.0
2019-08-29 14:25:00,47.5,47.52,47.49,47.51,9085.0,36.5179,36.5332,36.5102,36.5255,9085.0
2019-08-29 14:30:00,47.51,47.54,47.5,47.52,9768.0,36.5255,36.5486,36.5179,36.5332,9768.0
2019-08-29 14:35:00,47.52,47.52,47.47,47.49,12211.0,36.5332,36.5332,36.4948,36.5102,12211.0
2019-08-29 14:40:00,47.5,47.53,47.49,47.5,13169.0,36.5179,36.5409,36.5102,36.5179,13169.0
2019-08-29 14:45:00,47.51,47.52,47.48,47.48,13850.0,36.5255,36.5332,36.5025,36.5025,13850.0
2019-08-29 14:50:00,47.49,47.5,47.47,47.48,9624.0,36.5102,36.5179,36.4948,36.5025,9624.0
2019-08-29 14:55:00,47.48,47.49,47.42,47.43,14903.0,36.5025,36.5102,36.4563,36.464,14903.0
2019-08-29 15:00:00,47.43,47.47,47.41,47.43,30664.0,36.464,36.4948,36.4487,36.464,30664.0
2019-08-29 15:05:00,47.44,47.44,47.4,47.42,20788.0,36.4717,36.4717,36.441,36.4563,20788.0
2019-08-29 15:10:00,47.41,47.46,47.41,47.45,15270.0,36.4487,36.4871,36.4487,36.4794,15270.0
2019-08-29 15:15:00,47.46,47.49,47.44,47.46,27434.0,36.4871,36.5102,36.4717,36.4871,27434.0
2019-08-29 15:20:00,47.47,47.47,47.4,47.42,27692.0,36.4948,36.4948,36.441,36.4563,27692.0
2019-08-29 15:25:00,47.42,47.43,47.36,47.38,15230.0,36.4563,36.464,36.4102,36.4256,15230.0
2019-08-29 15:30:00,47.38,47.42,47.38,47.39,16954.0,36.4256,36.4563,36.4256,36.4333,16954.0
2019-08-29 15:35:00,47.39,47.44,47.39,47.44,30182.0,36.4333,36.4717,36.4333,36.4717,30182.0
2019-08-29 15:40:00,47.43,47.44,47.4,47.41,25362.0,36.464,36.4717,36.441,36.4487,25362.0
2019-08-29 15:45:00,47.41,47.51,47.41,47.49,68218.0,36.4487,36.5255,36.4487,36.5102,68218.0
2019-08-29 15:50:00,47.48,47.52,47.42,47.43,85085.0,36.5025,36.5332,36.4563,36.464,85085.0
2019-08-29 15:55:00,47.43,47.47,47.38,47.42,228814.0,36.464,36.4948,36.4256,36.4563,228814.0
2019-08-30 09:30:00,47.8,47.84,47.69,47.84,49596.0,36.7485,36.7792,36.6639,36.7792,49596.0
2019-08-30 09:35:00,47.83,47.9,47.82,47.89,18394.0,36.7716,36.8254,36.7639,36.8177,18394.0
2019-08-30 09:40:00,47.89,47.91,47.84,47.91,23991.0,36.8177,36.8331,36.7792,36.8331,23991.0
2019-08-30 09:45:00,47.9,47.9,47.82,47.84,18341.0,36.8254,36.8254,36.7639,36.7792,18341.0
2019-08-30 09:50:00,47.83,47.88,47.75,47.87,21955.0,36.7716,36.81,36.71,36.8023,21955.0
2019-08-30 09:55:00,47.86,47.91,47.79,47.89,50695.0,36.7946,36.8331,36.7408,36.8177,50695.0
2019-08-30 10:00:00,47.89,47.98,47.87,47.94,33988.0,36.8177,36.8869,36.8023,36.8561,33988.0
2019-08-30 10:05:00,47.95,47.99,47.92,47.99,30829.0,36.8638,36.8946,36.8407,36.8946,30829.0
2019-08-30 10:10:00,47.99,48.15,47.98,48.04,122173.0,36.8946,37.0176,36.8869,36.933,122173.0
2019-08-30 10:15:00,48.04,48.07,47.99,48.01,13642.0,36.933,36.9561,36.8946,36.9099,13642.0
2019-08-30 10:20:00,48.01,48.01,47.93,47.94,16169.0,36.9099,36.9099,36.8484,36.8561,16169.0
2019-08-30 10:25:00,47.92,47.93,47.85,47.88,17095.0,36.8407,36.8484,36.7869,36.81,17095.0
2019-08-30 10:30:00,47.88,47.93,47.85,47.9,19433.0,36.81,36.8484,36.7869,36.8254,19433.0
2019-08-30 10:35:00,47.88,47.91,47.86,47.86,15810.0,36.81,36.8331,36.7946,36.7946,15810.0
2019-08-30 10:40:00,47.87,47.92,47.85,47.91,11005.0,36.8023,36.8407,36.7869,36.8331,11005.0
2019-08-30 10:45:00,47.92,48.0,47.91,48.0,9177.0,36.8407,36.9022,36.8331,36.9022,9177.0
2019-08-30 10:50:00,48.0,48.0,47.85,47.85,23080.0,36.9022,36.9022,36.7869,36.7869,23080.0
2019-08-30 10:55:00,47.84,47.85,47.75,47.75,60481.0,36.7792,36.7869,36.71,36.71,60481.0
2019-08-30 11:00:00,47.74,47.77,47.68,47.68,31305.0,36.7024,36.7254,36.6562,36.6562,31305.0
2019-08-30 11:05:00,47.68,47.74,47.66,47.7,29571.0,36.6562,36.7024,36.6409,36.6716,29571.0
2019-08-30 11:10:00,47.7,47.75,47.6,47.62,17189.0,36.6716,36.71,36.5947,36.6101,17189.0
2019-08-30 11:15:00,47.6,47.64,47.58,47.6,14923.0,36.5947,36.6255,36.5794,36.5947,14923.0
2019-08-30 11:20:00,47.59,47.64,47.57,47.63,12691.0,36.587,36.6255,36.5717,36.6178,12691.0
2019-08-30 11:25:00,47.63,47.72,47.57,47.72,22596.0,36.6178,36.687,36.5717,36.687,22596.0
2019-08-30 11:30:00,47.72,47.8,47.72,47.76,34397.0,36.687,36.7485,36.687,36.7177,34397.0
2019-08-30 11:35:00,47.78,47.78,47.7,47.75,28537.0,36.7331,36.7331,36.6716,36.71,28537.0
2019-08-30 11:40:00,47.75,47.78,47.74,47.74,10344.0,36.71,36.7331,36.7024,36.7024,10344.0
2019-08-30 11:45:00,47.75,47.85,47.75,47.84,9925.0,36.71,36.7869,36.71,36.7792,9925.0
2019-08-30 11:50:00,47.84,47.84,47.76,47.77,11160.0,36.7792,36.7792,36.7177,36.7254,11160.0
2019-08-30 11:55:00,47.78,47.79,47.72,47.73,7873.0,36.7331,36.7408,36.687,36.6947,7873.0
2019-08-30 12:00:00,47.73,47.76,47.7,47.75,6180.0,36.6947,36.7177,36.6716,36.71,6180.0
2019-08-30 12:05:00,47.74,47.78,47.68,47.69,10779.0,36.7024,36.7331,36.6562,36.6639,10779.0
2019-08-30 12:10:00,47.69,47.76,47.67,47.7,24282.0,36.6639,36.7177,36.6485,36.6716,24282.0
2019-08-30 12:15:00,47.71,47.74,47.7,47.73,18228.0,36.6793,36.7024,36.6716,36.6947,18228.0
2019-08-30 12:20:00,47.74,47.77,47.72,47.76,30742.0,36.7024,36.7254,36.687,36.7177,30742.0
2019-08-30 12:25:00,47.77,47.79,47.76,47.77,10430.0,36.7254,36.7408,36.7177,36.7254,10430.0
2019-08-30 12:30:00,47.77,47.82,47.75,47.82,17495.0,36.7254,36.7639,36.71,36.7639,17495.0
2019-08-30 12:35:00,47.84,47.84,47.8,47.84,11303.0,36.7792,36.7792,36.7485,36.7792,11303.0
2019-08-30 12:40:00,47.84,47.87,47.82,47.87,14092.0,36.7792,36.8023,36.7639,36.8023,14092.0
2019-08-30 12:45:00,47.87,47.88,47.85,47.87,11687.0,36.8023,36.81,36.7869,36.8023,11687.0
2019-08-30 12:50:00,47.87,47.9,47.84,47.9,9104.0,36.8023,36.8254,36.7792,36.8254,9104.0
2019-08-30 12:55:00,47.9,47.92,47.84,47.84,16060.0,36.8254,36.8407,36.7792,36.7792,16060.0
2019-08-30 13:00:00,47.84,47.86,47.74,47.75,55000.0,36.7792,36.7946,36.7024,36.71,55000.0
2019-08-30 13:05:00,47.76,47.77,47.71,47.75,75198.0,36.7177,36.7254,36.6793,36.71,75198.0
2019-08-30 13:10:00,47.75,47.77,47.73,47.75,55728.0,36.71,36.7254,36.6947,36.71,55728.0
2019-08-30 13:15:00,47.75,47.75,47.71,47.72,46655.0,36.71,36.71,36.6793,36.687,46655.0
2019-08-30 13:20:00,47.73,47.76,47.72,47.75,43077.0,36.6947,36.7177,36.687,36.71,43077.0
2019-08-30 13:25:00,47.75,47.81,47.75,47.79,45387.0,36.71,36.7562,36.71,36.7408,45387.0
2019-08-30 13:30:00,47.8,47.88,47.77,47.84,76241.0,36.7485,36.81,36.7254,36.7792,76241.0
2019-08-30 13:35:00,47.84,47.85,47.79,47.79,38080.0,36.7792,36.7869,36.7408,36.7408,38080.0
2019-08-30 13:40:00,47.79,47.8,47.71,47.71,28148.0,36.7408,36.7485,36.6793,36.6793,28148.0
2019-08-30 13:45:00,47.71,47.74,47.7,47.74,40730.0,36.6793,36.7024,36.6716,36.7024,40730.0
2019-08-30 13:50:00,47.74,47.77,47.73,47.74,46325.0,36.7024,36.7254,36.6947,36.7024,46325.0
2019-08-30 13:55:00,47.73,47.75,47.67,47.7,42669.0,36.6947,36.71,36.6485,36.6716,42669.0
2019-08-30 14:00:00,47.7,47.73,47.68,47.7,61009.0,36.6716,36.6947,36.6562,36.6716,61009.0
2019-08-30 14:05:00,47.7,47.71,47.66,47.7,45803.0,36.6716,36.6793,36.6409,36.6716,45803.0
2019-08-30 14:10:00,47.7,47.76,47.7,47.71,43273.0,36.6716,36.7177,36.6716,36.6793,43273.0
2019-08-30 14:15:00,47.72,47.78,47.71,47.77,38494.0,36.687,36.7331,36.6793,36.7254,38494.0
2019-08-30 14:20:00,47.77,47.78,47.74,47.76,29998.0,36.7254,36.7331,36.7024,36.7177,29998.0
2019-08-30 14:25:00,47.76,47.76,47.71,47.75,25338.0,36.7177,36.7177,36.6793,36.71,25338.0
2019-08-30 14:30:00,47.76,47.77,47.71,47.73,26098.0,36.7177,36.7254,36.6793,36.6947,26098.0
2019-08-30 14:35:00,47.72,47.73,47.68,47.71,27195.0,36.687,36.6947,36.6562,36.6793,27195.0
2019-08-30 14:40:00,47.72,47.72,47.65,47.7,37193.0,36.687,36.687,36.6332,36.6716,37193.0
2019-08-30 14:45:00,47.69,47.69,47.63,47.66,26044.0,36.6639,36.6639,36.6178,36.6409,26044.0
2019-08-30 14:50:00,47.66,47.67,47.57,47.63,28093.0,36.6409,36.6485,36.5717,36.6178,28093.0
2019-08-30 14:55:00,47.63,47.63,47.58,47.59,24008.0,36.6178,36.6178,36.5794,36.587,24008.0
2019-08-30 15:00:00,47.59,47.62,47.53,47.55,34469.0,36.587,36.6101,36.5409,36.5563,34469.0
2019-08-30 15:05:00,47.56,47.6,47.56,47.59,31500.0,36.564,36.5947,36.564,36.587,31500.0
2019-08-30 15:10:00,47.58,47.58,47.51,47.56,32860.0,36.5794,36.5794,36.5255,36.564,32860.0
2019-08-30 15:15:00,47.57,47.57,47.47,47.47,34253.0,36.5717,36.5717,36.4948,36.4948,34253.0
2019-08-30 15:20:00,47.48,47.53,47.47,47.53,28545.0,36.5025,36.5409,36.4948,36.5409,28545.0
2019-08-30 15:25:00,47.53,47.64,47.52,47.61,33578.0,36.5409,36.6255,36.5332,36.6024,33578.0
2019-08-30 15:30:00,47.62,47.7,47.61,47.66,70127.0,36.6101,36.6716,36.6024,36.6409,70127.0
2019-08-30 15:35:00,47.66,47.68,47.58,47.58,64270.0,36.6409,36.6562,36.5794,36.5794,64270.0
2019-08-30 15:40:00,47.59,47.63,47.55,47.55,55157.0,36.587,36.6178,36.5563,36.5563,55157.0
2019-08-30 15:45:00,47.55,47.6,47.54,47.57,79913.0,36.5563,36.5947,36.5486,36.5717,79913.0
2019-08-30 15:50:00,47.59,47.76,47.57,47.75,276419.0,36.587,36.7177,36.5717,36.71,276419.0
2019-08-30 15:55:00,47.74,47.81,47.63,47.64,798196.0,36.7024,36.7562,36.6178,36.6255,798196.0
2019-09-03 09:30:00,47.2,47.27,47.04,47.11,155608.0,36.2872,36.341,36.1642,36.218,155608.0
2019-09-03 09:35:00,47.1,47.2,47.05,47.09,47379.0,36.2103,36.2872,36.1719,36.2026,47379.0
2019-09-03 09:40:00,47.1,47.12,47.01,47.05,27785.0,36.2103,36.2257,36.1411,36.1719,27785.0
2019-09-03 09:45:00,47.05,47.06,46.85,46.85,52775.0,36.1719,36.1796,36.0181,36.0181,52775.0
2019-09-03 09:50:00,46.86,47.03,46.86,47.0,27060.0,36.0258,36.1565,36.0258,36.1335,27060.0
2019-09-03 09:55:00,47.0,47.04,46.94,46.97,24564.0,36.1335,36.1642,36.0873,36.1104,24564.0
2019-09-03 10:00:00,46.94,46.96,46.48,46.58,73732.0,36.0873,36.1027,35.7337,35.8106,73732.0
2019-09-03 10:05:00,46.57,46.6,46.45,46.52,44846.0,35.8029,35.8259,35.7106,35.7644,44846.0
2019-09-03 10:10:00,46.52,46.58,46.37,46.38,33113.0,35.7644,35.8106,35.6491,35.6568,33113.0
2019-09-03 10:15:00,46.37,46.48,46.36,46.46,53628.0,35.6491,35.7337,35.6414,35.7183,53628.0
2019-09-03 10:20:00,46.45,46.54,46.44,46.51,48783.0,35.7106,35.7798,35.7029,35.7567,48783.0
2019-09-03 10:25:00,46.51,46.56,46.43,46.56,22354.0,35.7567,35.7952,35.6952,35.7952,22354.0
2019-09-03 10:30:00,46.55,46.55,46.45,46.51,28814.0,35.7875,35.7875,35.7106,35.7567,28814.0
2019-09-03 10:35:00,46.5,46.51,46.43,46.47,30289.0,35.7491,35.7567,35.6952,35.726,30289.0
2019-09-03 10:40:00,46.47,46.62,46.46,46.47,61509.0,35.726,35.8413,35.7183,35.726,61509.0
2019-09-03 10:45:00,46.47,46.51,46.36,46.48,56890.0,35.726,35.7567,35.6414,35.7337,56890.0
2019-09-03 10:50:00,46.48,46.59,46.48,46.57,32826.0,35.7337,35.8182,35.7337,35.8029,32826.0
2019-09-03 10:55:00,46.57,46.62,46.54,46.59,35766.0,35.8029,35.8413,35.7798,35.8182,35766.0
2019-09-03 11:00:00,46.59,46.59,46.53,46.57,24371.0,35.8182,35.8182,35.7721,35.8029,24371.0
2019-09-03 11:05:00,46.58,46.58,46.46,46.46,46208.0,35.8106,35.8106,35.7183,35.7183,46208.0
2019-09-03 11:10:00,46.46,46.46,46.35,46.36,30266.0,35.7183,35.7183,35.6337,35.6414,30266.0
2019-09-03 11:15:00,46.35,46.43,46.33,46.38,18913.0,35.6337,35.6952,35.6184,35.6568,18913.0
2019-09-03 11:20:00,46.38,46.47,46.38,46.43,22675.0,35.6568,35.726,35.6568,35.6952,22675.0
2019-09-03 11:25:00,46.43,46.53,46.36,46.48,41428.0,35.6952,35.7721,35.6414,35.7337,41428.0
2019-09-03 11:30:00,46.49,46.58,46.41,46.5,40145.0,35.7414,35.8106,35.6799,35.7491,40145.0
2019-09-03 11:35:00,46.51,46.59,46.49,46.58,20138.0,35.7567,35.8182,35.7414,35.8106,20138.0
2019-09-03 11:40:00,46.57,46.67,46.56,46.64,30193.0,35.8029,35.8797,35.7952,35.8567,30193.0
2019-09-03 11:45:00,46.63,46.69,46.57,46.68,15710.0,35.849,35.8951,35.8029,35.8874,15710.0
2019-09-03 11:50:00,46.68,46.69,46.61,46.63,15552.0,35.8874,35.8951,35.8336,35.849,15552.0
2019-09-03 11:55:00,46.63,46.64,46.56,46.57,16279.0,35.849,35.8567,35.7952,35.8029,16279.0
2019-09-03 12:00:00,46.56,46.58,46.51,46.57,25647.0,35.7952,35.8106,35.7567,35.8029,25647.0
2019-09-03 12:05:00,46.56,46.61,46.53,46.54,16872.0,35.7952,35.8336,35.7721,35.7798,16872.0
2019-09-03 12:10:00,46.54,46.59,46.53,46.59,11154.0,35.7798,35.8182,35.7721,35.8182,11154.0
2019-09-03 12:15:00,46.59,46.67,46.56,46.66,13023.0,35.8182,35.8797,35.7952,35.8721,13023.0
2019-09-03 12:20:00,46.66,46.69,46.64,46.66,14283.0,35.8721,35.8951,35.8567,35.8721,14283.0
2019-09-03 12:25:00,46.66,46.69,46.65,46.66,11811.0,35.8721,35.8951,35.8644,35.8721,11811.0
2019-09-03 12:30:00,46.66,46.66,46.61,46.62,14067.0,35.8721,35.8721,35.8336,35.8413,14067.0
2019-09-03 12:35:00,46.62,46.68,46.6,46.67,11809.0,35.8413,35.8874,35.8259,35.8797,11809.0
2019-09-03 12:40:00,46.68,46.68,46.63,46.65,16230.0,35.8874,35.8874,35.849,35.8644,16230.0
2019-09-03 12:45:00,46.65,46.76,46.64,46.76,17572.0,35.8644,35.9489,35.8567,35.9489,17572.0
2019-09-03 12:50:00,46.75,46.76,46.64,46.68,24578.0,35.9413,35.9489,35.8567,35.8874,24578.0
2019-09-03 12:55:00,46.68,46.7,46.67,46.69,13343.0,35.8874,35.9028,35.8797,35.8951,13343.0
2019-09-03 13:00:00,46.68,46.76,46.68,46.68,17370.0,35.8874,35.9489,35.8874,35.8874,17370.0
2019-09-03 13:05:00,46.69,46.72,46.66,46.7,12279.0,35.8951,35.9182,35.8721,35.9028,12279.0
2019-09-03 13:10:00,46.7,46.73,46.69,46.73,13781.0,35.9028,35.9259,35.8951,35.9259,13781.0
2019-09-03 13:15:00,46.72,46.75,46.7,46.72,19249.0,35.9182,35.9413,35.9028,35.9182,19249.0
2019-09-03 13:20:00,46.71,46.71,46.64,46.66,17748.0,35.9105,35.9105,35.8567,35.8721,17748.0
2019-09-03 13:25:00,46.67,46.71,46.66,46.67,23450.0,35.8797,35.9105,35.8721,35.8797,23450.0
2019-09-03 13:30:00,46.67,46.69,46.61,46.61,15428.0,35.8797,35.8951,35.8336,35.8336,15428.0
2019-09-03 13:35:00,46.61,46.61,46.56,46.58,21208.0,35.8336,35.8336,35.7952,35.8106,21208.0
2019-09-03 13:40:00,46.57,46.6,46.56,46.58,19148.0,35.8029,35.8259,35.7952,35.8106,19148.0
2019-09-03 13:45:00,46.58,46.65,46.57,46.65,20156.0,35.8106,35.8644,35.8029,35.8644,20156.0
2019-09-03 13:50:00,46.65,46.65,46.59,46.59,69085.0,35.8644,35.8644,35.8182,35.8182,69085.0
2019-09-03 13:55:00,46.6,46.65,46.59,46.65,20935.0,35.8259,35.8644,35.8182,35.8644,20935.0
2019-09-03 14:00:00,46.65,46.77,46.64,46.74,26402.0,35.8644,35.9566,35.8567,35.9336,26402.0
2019-09-03 14:05:00,46.74,46.75,46.68,46.7,18371.0,35.9336,35.9413,35.8874,35.9028,18371.0
2019-09-03 14:10:00,46.71,46.81,46.68,46.79,23498.0,35.9105,35.9874,35.8874,35.972,23498.0
2019-09-03 14:15:00,46.78,46.8,46.74,46.75,14916.0,35.9643,35.9797,35.9336,35.9413,14916.0
2019-09-03 14:20:00,46.76,46.78,46.73,46.73,14379.0,35.9489,35.9643,35.9259,35.9259,14379.0
2019-09-03 14:25:00,46.74,46.75,46.7,46.71,18626.0,35.9336,35.9413,35.9028,35.9105,18626.0
2019-09-03 14:30:00,46.71,46.73,46.69,46.71,25443.0,35.9105,35.9259,35.8951,35.9105,25443.0
2019-09-03 14:35:00,46.72,46.74,46.68,46.71,20612.0,35.9182,35.9336,35.8874,35.9105,20612.0
2019-09-03 14:40:00,46.7,46.75,46.7,46.73,13574.0,35.9028,35.9413,35.9028,35.9259,13574.0
2019-09-03 14:45:00,46.73,46.74,46.59,46.67,90897.0,35.9259,35.9336,35.8182,35.8797,90897.0
2019-09-03 14:50:00,46.68,46.75,46.67,46.69,24277.0,35.8874,35.9413,35.8797,35.8951,24277.0
2019-09-03 14:55:00,46.69,46.71,46.65,46.7,17932.0,35.8951,35.9105,35.8644,35.9028,17932.0
2019-09-03 15:00:00,46.71,46.76,46.67,46.74,29022.0,35.9105,35.9489,35.8797,35.9336,29022.0
2019-09-03 15:05:00,46.74,46.76,46.69,46.76,32703.0,35.9336,35.9489,35.8951,35.9489,32703.0
2019-09-03 15:10:00,46.76,46.78,46.72,46.77,30430.0,35.9489,35.9643,35.9182,35.9566,30430.0
2019-09-03 15:15:00,46.77,46.81,46.75,46.8,20205.0,35.9566,35.9874,35.9413,35.9797,20205.0
2019-09-03 15:20:00,46.81,46.85,46.81,46.83,24025.0,35.9874,36.0181,35.9874,36.0028,24025.0
2019-09-03 15:25:00,46.82,46.83,46.78,46.8,26117.0,35.9951,36.0028,35.9643,35.9797,26117.0
2019-09-03 15:30:00,46.81,46.85,46.76,46.84,33064.0,35.9874,36.0181,35.9489,36.0104,33064.0
2019-09-03 15:35:00,46.83,46.85,46.8,46.8,37455.0,36.0028,36.0181,35.9797,35.9797,37455.0
2019-09-03 15:40:00,46.81,46.81,46.71,46.71,46270.0,35.9874,35.9874,35.9105,35.9105,46270.0
2019-09-03 15:45:00,46.72,46.79,46.68,46.69,58374.0,35.9182,35.972,35.8874,35.8951,58374.0
2019-09-03 15:50:00,46.69,46.76,46.68,46.71,122884.0,35.8951,35.9489,35.8874,35.9105,122884.0
2019-09-03 15:55:00,46.71,46.71,46.61,46.7,267392.0,35.9105,35.9105,35.8336,35.9028,267392.0
2019-09-04 09:30:00,47.15,47.32,47.06,47.1,55820.0,36.2488,36.3795,36.1796,36.2103,55820.0
2019-09-04 09:35:00,47.09,47.13,46.99,47.01,28327.0,36.2026,36.2334,36.1258,36.1411,28327.0
2019-09-04 09:40:00,47.02,47.1,46.99,47.03,21670.0,36.1488,36.2103,36.1258,36.1565,21670.0
2019-09-04 09:45:00,47.03,47.07,46.93,46.96,15646.0,36.1565,36.1873,36.0796,36.1027,15646.0
2019-09-04 09:50:00,46.96,47.1,46.95,47.08,18951.0,36.1027,36.2103,36.095,36.195,18951.0
2019-09-04 09:55:00,47.09,47.18,47.06,47.14,20710.0,36.2026,36.2718,36.1796,36.2411,20710.0
2019-09-04 10:00:00,47.14,47.28,47.12,47.26,45977.0,36.2411,36.3487,36.2257,36.3333,45977.0
2019-09-04 10:05:00,47.26,47.32,47.23,47.26,23566.0,36.3333,36.3795,36.3103,36.3333,23566.0
2019-09-04 10:10:00,47.27,47.28,47.16,47.19,15857.0,36.341,36.3487,36.2565,36.2795,15857.0
2019-09-04 10:15:00,47.18,47.23,47.17,47.23,12941.0,36.2718,36.3103,36.2641,36.3103,12941.0
2019-09-04 10:20:00,47.22,47.25,47.18,47.18,16389.0,36.3026,36.3257,36.2718,36.2718,16389.0
2019-09-04 10:25:00,47.16,47.27,47.15,47.27,16690.0,36.2565,36.341,36.2488,36.341,16690.0
2019-09-04 10:30:00,47.28,47.34,47.25,47.32,18139.0,36.3487,36.3948,36.3257,36.3795,18139.0
2019-09-04 10:35:00,47.31,47.35,47.29,47.31,27883.0,36.3718,36.4025,36.3564,36.3718,27883.0
2019-09-04 10:40:00,47.3,47.35,47.24,47.32,23725.0,36.3641,36.4025,36.318,36.3795,23725.0
2019-09-04 10:45:00,47.32,47.36,47.3,47.36,13960.0,36.3795,36.4102,36.3641,36.4102,13960.0
2019-09-04 10:50:00,47.36,47.41,47.33,47.34,23051.0,36.4102,36.4487,36.3872,36.3948,23051.0
2019-09-04 10:55:00,47.34,47.38,47.32,47.34,21929.0,36.3948,36.4256,36.3795,36.3948,21929.0
2019-09-04 11:00:00,47.34,47.36,47.29,47.3,24501.0,36.3948,36.4102,36.3564,36.3641,24501.0
2019-09-04 11:05:00,47.32,47.38,47.31,47.37,14530.0,36.3795,36.4256,36.3718,36.4179,14530.0
2019-09-04 11:10:00,47.36,47.4,47.34,47.34,14878.0,36.4102,36.441,36.3948,36.3948,14878.0
2019-09-04 11:15:00,47.34,47.45,47.33,47.44,9151.0,36.3948,36.4794,36.3872,36.4717,9151.0
2019-09-04 11:20:00,47.44,47.48,47.41,47.41,17808.0,36.4717,36.5025,36.4487,36.4487,17808.0
2019-09-04 11:25:00,47.41,47.42,47.37,47.39,9969.0,36.4487,36.4563,36.4179,36.4333,9969.0
2019-09-04 11:30:00,47.4,47.44,47.4,47.44,15519.0,36.441,36.4717,36.441,36.4717,15519.0
2019-09-04 11:35:00,47.43,47.44,47.33,47.33,20058.0,36.464,36.4717,36.3872,36.3872,20058.0
2019-09-04 11:40:00,47.35,47.43,47.35,47.4,13271.0,36.4025,36.464,36.4025,36.441,13271.0
2019-09-04 11:45:00,47.4,47.41,47.3,47.31,27358.0,36.441,36.4487,36.3641,36.3718,27358.0
2019-09-04 11:50:00,47.32,47.33,47.21,47.26,12452.0,36.3795,36.3872,36.2949,36.3333,12452.0
2019-09-04 11:55:00,47.25,47.34,47.25,47.32,15009.0,36.3257,36.3948,36.3257,36.3795,15009.0
2019-09-04 12:00:00,47.33,47.35,47.3,47.35,9766.0,36.3872,36.4025,36.3641,36.4025,9766.0
2019-09-04 12:05:00,47.35,47.35,47.28,47.29,10916.0,36.4025,36.4025,36.3487,36.3564,10916.0
2019-09-04 12:10:00,47.29,47.31,47.27,47.29,11736.0,36.3564,36.3718,36.341,36.3564,11736.0
2019-09-04 12:15:00,47.3,47.31,47.24,47.25,13340.0,36.3641,36.3718,36.318,36.3257,13340.0
2019-09-04 12:20:00,47.25,47.29,47.24,47.29,11233.0,36.3257,36.3564,36.318,36.3564,11233.0
2019-09-04 12:25:00,47.29,47.32,47.28,47.32,10114.0,36.3564,36.3795,36.3487,36.3795,10114.0
2019-09-04 12:30:00,47.31,47.31,47.25,47.25,13015.0,36.3718,36.3718,36.3257,36.3257,13015.0
2019-09-04 12:35:00,47.25,47.27,47.22,47.22,14516.0,36.3257,36.341,36.3026,36.3026,14516.0
2019-09-04 12:40:00,47.22,47.22,47.2,47.21,9861.0,36.3026,36.3026,36.2872,36.2949,9861.0
2019-09-04 12:45:00,47.22,47.26,47.21,47.26,25842.0,36.3026,36.3333,36.2949,36.3333,25842.0
2019-09-04 12:50:00,47.25,47.25,47.19,47.2,12862.0,36.3257,36.3257,36.2795,36.2872,12862.0
2019-09-04 12:55:00,47.19,47.24,47.18,47.21,14458.0,36.2795,36.318,36.2718,36.2949,14458.0
2019-09-04 13:00:00,47.21,47.21,47.14,47.15,14392.0,36.2949,36.2949,36.2411,36.2488,14392.0
2019-09-04 13:05:00,47.16,47.19,47.15,47.18,16009.0,36.2565,36.2795,36.2488,36.2718,16009.0
2019-09-04 13:10:00,47.18,47.18,47.11,47.13,16028.0,36.2718,36.2718,36.218,36.2334,16028.0
2019-09-04 13:15:00,47.12,47.13,47.05,47.07,18022.0,36.2257,36.2334,36.1719,36.1873,18022.0
2019-09-04 13:20:00,47.07,47.14,47.07,47.12,27109.0,36.1873,36.2411,36.1873,36.2257,27109.0
2019-09-04 13:25:00,47.12,47.22,47.11,47.22,26036.0,36.2257,36.3026,36.218,36.3026,26036.0
2019-09-04 13:30:00,47.22,47.23,47.17,47.17,16972.0,36.3026,36.3103,36.2641,36.2641,16972.0
2019-09-04 13:35:00,47.16,47.18,47.13,47.14,12389.0,36.2565,36.2718,36.2334,36.2411,12389.0
2019-09-04 13:40:00,47.14,47.14,47.07,47.09,25495.0,36.2411,36.2411,36.1873,36.2026,25495.0
2019-09-04 13:45:00,47.09,47.1,47.05,47.05,20329.0,36.2026,36.2103,36.1719,36.1719,20329.0
2019-09-04 13:50:00,47.06,47.09,47.04,47.09,13270.0,36.1796,36.2026,36.1642,36.2026,13270.0
2019-09-04 13:55:00,47.08,47.13,47.08,47.1,24658.0,36.195,36.2334,36.195,36.2103,24658.0
2019-09-04 14:00:00,47.1,47.18,47.08,47.14,22110.0,36.2103,36.2718,36.195,36.2411,22110.0
2019-09-04 14:05:00,47.14,47.17,47.11,47.13,10402.0,36.2411,36.2641,36.218,36.2334,10402.0
2019-09-04 14:10:00,47.13,47.16,47.09,47.14,18449.0,36.2334,36.2565,36.2026,36.2411,18449.0
2019-09-04 14:15:00,47.14,47.2,47.14,47.2,13032.0,36.2411,36.2872,36.2411,36.2872,13032.0
2019-09-04 14:20:00,47.2,47.22,47.19,47.2,17285.0,36.2872,36.3026,36.2795,36.2872,17285.0
2019-09-04 14:25:00,47.2,47.24,47.2,47.22,12137.0,36.2872,36.318,36.2872,36.3026,12137.0
2019-09-04 14:30:00,47.22,47.26,47.2,47.24,15178.0,36.3026,36.3333,36.2872,36.318,15178.0
2019-09-04 14:35:00,47.24,47.25,47.2,47.21,10709.0,36.318,36.3257,36.2872,36.2949,10709.0
2019-09-04 14:40:00,47.2,47.27,47.2,47.27,14356.0,36.2872,36.341,36.2872,36.341,14356.0
2019-09-04 14:45:00,47.26,47.31,47.24,47.31,11838.0,36.3333,36.3718,36.318,36.3718,11838.0
2019-09-04 14:50:00,47.32,47.36,47.31,47.34,21505.0,36.3795,36.4102,36.3718,36.3948,21505.0
2019-09-04 14:55:00,47.34,47.34,47.31,47.34,12708.0,36.3948,36.3948,36.3718,36.3948,12708.0
2019-09-04 15:00:00,47.34,47.41,47.34,47.4,20554.0,36.3948,36.4487,36.3948,36.441,20554.0
2019-09-04 15:05:00,47.39,47.4,47.33,47.38,28684.0,36.4333,36.441,36.3872,36.4256,28684.0
2019-09-04 15:10:00,47.37,47.44,47.37,47.43,31798.0,36.4179,36.4717,36.4179,36.464,31798.0
2019-09-04 15:15:00,47.44,47.44,47.35,47.37,30985.0,36.4717,36.4717,36.4025,36.4179,30985.0
2019-09-04 15:20:00,47.37,47.38,47.34,47.34,26660.0,36.4179,36.4256,36.3948,36.3948,26660.0
2019-09-04 15:25:00,47.35,47.36,47.3,47.36,28551.0,36.4025,36.4102,36.3641,36.4102,28551.0
2019-09-04 15:30:00,47.36,47.42,47.36,47.39,39707.0,36.4102,36.4563,36.4102,36.4333,39707.0
2019-09-04 15:35:00,47.39,47.42,47.34,47.36,43867.0,36.4333,36.4563,36.3948,36.4102,43867.0
2019-09-04 15:40:00,47.36,47.4,47.36,47.39,44607.0,36.4102,36.441,36.4102,36.4333,44607.0
2019-09-04 15:45:00,47.39,47.41,47.35,47.41,68137.0,36.4333,36.4487,36.4025,36.4487,68137.0
2019-09-04 15:50:00,47.41,47.44,47.37,47.41,125448.0,36.4487,36.4717,36.4179,36.4487,125448.0
2019-09-04 15:55:00,47.4,47.42,47.28,47.31,343467.0,36.441,36.4563,36.3487,36.3718,343467.0
2019-09-05 09:30:00,48.17,48.45,48.12,48.36,101899.0,37.0329,37.2482,36.9945,37.179,101899.0
2019-09-05 09:35:00,48.36,48.48,48.29,48.42,66270.0,37.179,37.2713,37.1252,37.2251,66270.0
2019-09-05 09:40:00,48.41,48.48,48.29,48.32,30451.0,37.2175,37.2713,37.1252,37.1483,30451.0
2019-09-05 09:45:00,48.34,48.48,48.33,48.45,48745.0,37.1636,37.2713,37.156,37.2482,48745.0
2019-09-05 09:50:00,48.45,48.59,48.42,48.53,84185.0,37.2482,37.3558,37.2251,37.3097,84185.0
2019-09-05 09:55:00,48.54,48.61,48.5,48.58,36071.0,37.3174,37.3712,37.2866,37.3482,36071.0
2019-09-05 10:00:00,48.6,48.83,48.6,48.79,48996.0,37.3635,37.5404,37.3635,37.5096,48996.0
2019-09-05 10:05:00,48.78,48.82,48.72,48.79,54307.0,37.5019,37.5327,37.4558,37.5096,54307.0
2019-09-05 10:10:00,48.79,48.86,48.78,48.8,35398.0,37.5096,37.5634,37.5019,37.5173,35398.0
2019-09-05 10:15:00,48.81,48.91,48.8,48.89,51913.0,37.525,37.6019,37.5173,37.5865,51913.0
2019-09-05 10:20:00,48.89,48.96,48.83,48.88,55033.0,37.5865,37.6403,37.5404,37.5788,55033.0
2019-09-05 10:25:00,48.88,48.93,48.84,48.9,29469.0,37.5788,37.6172,37.548,37.5942,29469.0
2019-09-05 10:30:00,48.89,48.92,48.84,48.9,34038.0,37.5865,37.6095,37.548,37.5942,34038.0
2019-09-05 10:35:00,48.91,48.94,48.88,48.91,109537.0,37.6019,37.6249,37.5788,37.6019,109537.0
2019-09-05 10:40:00,48.92,48.94,48.84,48.88,33707.0,37.6095,37.6249,37.548,37.5788,33707.0
2019-09-05 10:45:00,48.89,48.94,48.85,48.86,25290.0,37.5865,37.6249,37.5557,37.5634,25290.0
2019-09-05 10:50:00,48.86,48.93,48.86,48.86,24803.0,37.5634,37.6172,37.5634,37.5634,24803.0
2019-09-05 10:55:00,48.86,48.86,48.77,48.82,25265.0,37.5634,37.5634,37.4942,37.5327,25265.0
2019-09-05 11:00:00,48.83,48.89,48.77,48.83,23668.0,37.5404,37.5865,37.4942,37.5404,23668.0
2019-09-05 11:05:00,48.84,48.85,48.79,48.83,17563.0,37.548,37.5557,37.5096,37.5404,17563.0
2019-09-05 11:10:00,48.84,48.86,48.78,48.8,20230.0,37.548,37.5634,37.5019,37.5173,20230.0
2019-09-05 11:15:00,48.8,48.8,48.72,48.8,26826.0,37.5173,37.5173,37.4558,37.5173,26826.0
2019-09-05 11:20:00,48.79,48.81,48.75,48.77,17974.0,37.5096,37.525,37.4788,37.4942,17974.0
2019-09-05 11:25:00,48.77,48.83,48.75,48.83,15652.0,37.4942,37.5404,37.4788,37.5404,15652.0
2019-09-05 11:30:00,48.82,48.83,48.71,48.73,22183.0,37.5327,37.5404,37.4481,37.4635,22183.0
2019-09-05 11:35:00,48.74,48.78,48.68,48.73,36674.0,37.4712,37.5019,37.425,37.4635,36674.0
2019-09-05 11:40:00,48.73,48.76,48.71,48.72,14802.0,37.4635,37.4865,37.4481,37.4558,14802.0
2019-09-05 11:45:00,48.71,48.73,48.68,48.7,15816.0,37.4481,37.4635,37.425,37.4404,15816.0
2019-09-05 11:50:00,48.7,48.72,48.68,48.71,13987.0,37.4404,37.4558,37.425,37.4481,13987.0
2019-09-05 11:55:00,48.71,48.73,48.69,48.71,11824.0,37.4481,37.4635,37.4327,37.4481,11824.0
2019-09-05 12:00:00,48.71,48.71,48.65,48.65,22466.0,37.4481,37.4481,37.402,37.402,22466.0
2019-09-05 12:05:00,48.66,48.67,48.63,48.66,13232.0,37.4097,37.4173,37.3866,37.4097,13232.0
2019-09-05 12:10:00,48.66,48.72,48.65,48.7,16335.0,37.4097,37.4558,37.402,37.4404,16335.0
2019-09-05 12:15:00,48.7,48.72,48.66,48.66,14099.0,37.4404,37.4558,37.4097,37.4097,14099.0
2019-09-05 12:20:00,48.67,48.67,48.58,48.61,18601.0,37.4173,37.4173,37.3482,37.3712,18601.0
2019-09-05 12:25:00,48.6,48.63,48.6,48.62,11507.0,37.3635,37.3866,37.3635,37.3789,11507.0
2019-09-05 12:30:00,48.62,48.64,48.6,48.63,7775.0,37.3789,37.3943,37.3635,37.3866,7775.0
2019-09-05 12:35:00,48.64,48.65,48.6,48.64,16986.0,37.3943,37.402,37.3635,37.3943,16986.0
2019-09-05 12:40:00,48.65,48.69,48.64,48.69,20045.0,37.402,37.4327,37.3943,37.4327,20045.0
2019-09-05 12:45:00,48.69,48.73,48.66,48.66,19431.0,37.4327,37.4635,37.4097,37.4097,19431.0
2019-09-05 12:50:00,48.66,48.68,48.63,48.67,12209.0,37.4097,37.425,37.3866,37.4173,12209.0
2019-09-05 12:55:00,48.68,48.73,48.68,48.72,18510.0,37.425,37.4635,37.425,37.4558,18510.0
2019-09-05 13:00:00,48.71,48.75,48.65,48.65,27985.0,37.4481,37.4788,37.402,37.402,27985.0
2019-09-05 13:05:00,48.66,48.67,48.59,48.66,22350.0,37.4097,37.4173,37.3558,37.4097,22350.0
2019-09-05 13:10:00,48.66,48.69,48.65,48.66,13941.0,37.4097,37.4327,37.402,37.4097,13941.0
2019-09-05 13:15:00,48.67,48.69,48.65,48.66,10875.0,37.4173,37.4327,37.402,37.4097,10875.0
2019-09-05 13:20:00,48.67,48.69,48.64,48.65,15725.0,37.4173,37.4327,37.3943,37.402,15725.0
2019-09-05 13:25:00,48.66,48.71,48.66,48.69,43301.0,37.4097,37.4481,37.4097,37.4327,43301.0
2019-09-05 13:30:00,48.69,48.69,48.64,48.66,21328.0,37.4327,37.4327,37.3943,37.4097,21328.0
2019-09-05 13:35:00,48.66,48.68,48.63,48.68,13453.0,37.4097,37.425,37.3866,37.425,13453.0
2019-09-05 13:40:00,48.68,48.68,48.63,48.64,22002.0,37.425,37.425,37.3866,37.3943,22002.0
2019-09-05 13:45:00,48.64,48.71,48.63,48.69,16894.0,37.3943,37.4481,37.3866,37.4327,16894.0
2019-09-05 13:50:00,48.69,48.74,48.69,48.72,24101.0,37.4327,37.4712,37.4327,37.4558,24101.0
2019-09-05 13:55:00,48.73,48.8,48.72,48.77,25363.0,37.4635,37.5173,37.4558,37.4942,25363.0
2019-09-05 14:00:00,48.77,48.77,48.72,48.77,15685.0,37.4942,37.4942,37.4558,37.4942,15685.0
2019-09-05 14:05:00,48.77,48.85,48.76,48.84,40386.0,37.4942,37.5557,37.4865,37.548,40386.0
2019-09-05 14:10:00,48.84,48.9,48.84,48.9,31232.0,37.548,37.5942,37.548,37.5942,31232.0
2019-09-05 14:15:00,48.9,48.91,48.88,48.9,21508.0,37.5942,37.6019,37.5788,37.5942,21508.0
2019-09-05 14:20:00,48.9,48.9,48.82,48.86,24319.0,37.5942,37.5942,37.5327,37.5634,24319.0
2019-09-05 14:25:00,48.85,48.89,48.83,48.84,20777.0,37.5557,37.5865,37.5404,37.548,20777.0
2019-09-05 14:30:00,48.84,48.85,48.77,48.77,63704.0,37.548,37.5557,37.4942,37.4942,63704.0
2019-09-05 14:35:00,48.78,48.84,48.77,48.79,26281.0,37.5019,37.548,37.4942,37.5096,26281.0
2019-09-05 14:40:00,48.78,48.82,48.76,48.82,16618.0,37.5019,37.5327,37.4865,37.5327,16618.0
2019-09-05 14:45:00,48.81,48.83,48.77,48.8,21692.0,37.525,37.5404,37.4942,37.5173,21692.0
2019-09-05 14:50:00,48.8,48.82,48.77,48.79,25046.0,37.5173,37.5327,37.4942,37.5096,25046.0
2019-09-05 14:55:00,48.8,48.82,48.76,48.78,38597.0,37.5173,37.5327,37.4865,37.5019,38597.0
2019-09-05 15:00:00,48.79,48.87,48.78,48.82,40833.0,37.5096,37.5711,37.5019,37.5327,40833.0
2019-09-05 15:05:00,48.82,48.83,48.78,48.79,35318.0,37.5327,37.5404,37.5019,37.5096,35318.0
2019-09-05 15:10:00,48.78,48.78,48.74,48.76,28841.0,37.5019,37.5019,37.4712,37.4865,28841.0
2019-09-05 15:15:00,48.76,48.78,48.74,48.77,19466.0,37.4865,37.5019,37.4712,37.4942,19466.0
2019-09-05 15:20:00,48.76,48.76,48.67,48.7,29128.0,37.4865,37.4865,37.4173,37.4404,29128.0
2019-09-05 15:25:00,48.7,48.76,48.69,48.73,23099.0,37.4404,37.4865,37.4327,37.4635,23099.0
2019-09-05 15:30:00,48.73,48.82,48.73,48.8,42167.0,37.4635,37.5327,37.4635,37.5173,42167.0
2019-09-05 15:35:00,48.81,48.82,48.77,48.78,27765.0,37.525,37.5327,37.4942,37.5019,27765.0
2019-09-05 15:40:00,48.78,48.81,48.76,48.76,41998.0,37.5019,37.525,37.4865,37.4865,41998.0
2019-09-05 15:45:00,48.75,48.76,48.66,48.67,77114.0,37.4788,37.4865,37.4097,37.4173,77114.0
2019-09-05 15:50:00,48.67,48.7,48.63,48.7,69618.0,37.4173,37.4404,37.3866,37.4404,69618.0
2019-09-05 15:55:00,48.69,48.71,48.63,48.66,132719.0,37.4327,37.4481,37.3866,37.4097,132719.0
2019-09-06 09:30:00,48.65,48.82,48.65,48.72,50187.0,37.402,37.5327,37.402,37.4558,50187.0
2019-09-06 09:35:00,48.72,48.74,48.63,48.71,34422.0,37.4558,37.4712,37.3866,37.4481,34422.0
2019-09-06 09:40:00,48.69,48.7,48.44,48.45,66327.0,37.4327,37.4404,37.2405,37.2482,66327.0
2019-09-06 09:45:00,48.46,48.7,48.41,48.7,21867.0,37.2559,37.4404,37.2175,37.4404,21867.0
2019-09-06 09:50:00,48.68,48.69,48.57,48.63,15371.0,37.425,37.4327,37.3405,37.3866,15371.0
2019-09-06 09:55:00,48.63,48.65,48.57,48.59,7701.0,37.3866,37.402,37.3405,37.3558,7701.0
2019-09-06 10:00:00,48.6,48.64,48.56,48.59,13347.0,37.3635,37.3943,37.3328,37.3558,13347.0
2019-09-06 10:05:00,48.6,48.65,48.57,48.58,29545.0,37.3635,37.402,37.3405,37.3482,29545.0
2019-09-06 10:10:00,48.58,48.73,48.58,48.73,22958.0,37.3482,37.4635,37.3482,37.4635,22958.0
2019-09-06 10:15:00,48.75,48.8,48.72,48.72,27257.0,37.4788,37.5173,37.4558,37.4558,27257.0
2019-09-06 10:20:00,48.73,48.78,48.7,48.76,21506.0,37.4635,37.5019,37.4404,37.4865,21506.0
2019-09-06 10:25:00,48.77,48.77,48.71,48.76,28156.0,37.4942,37.4942,37.4481,37.4865,28156.0
2019-09-06 10:30:00,48.77,48.81,48.76,48.8,15216.0,37.4942,37.525,37.4865,37.5173,15216.0
2019-09-06 10:35:00,48.8,48.83,48.78,48.82,12926.0,37.5173,37.5404,37.5019,37.5327,12926.0
2019-09-06 10:40:00,48.82,48.9,48.81,48.9,31851.0,37.5327,37.5942,37.525,37.5942,31851.0
2019-09-06 10:45:00,48.91,48.96,48.88,48.94,37363.0,37.6019,37.6403,37.5788,37.6249,37363.0
2019-09-06 10:50:00,48.94,48.94,48.85,48.85,15024.0,37.6249,37.6249,37.5557,37.5557,15024.0
2019-09-06 10:55:00,48.84,48.86,48.73,48.74,20869.0,37.548,37.5634,37.4635,37.4712,20869.0
2019-09-06 11:00:00,48.74,48.79,48.72,48.76,15301.0,37.4712,37.5096,37.4558,37.4865,15301.0
2019-09-06 11:05:00,48.76,48.82,48.75,48.8,14723.0,37.4865,37.5327,37.4788,37.5173,14723.0
2019-09-06 11:10:00,48.79,48.79,48.75,48.78,18230.0,37.5096,37.5096,37.4788,37.5019,18230.0
2019-09-06 11:15:00,48.78,48.78,48.72,48.76,47099.0,37.5019,37.5019,37.4558,37.4865,47099.0
2019-09-06 11:20:00,48.77,48.79,48.76,48.77,14313.0,37.4942,37.5096,37.4865,37.4942,14313.0
2019-09-06 11:25:00,48.76,48.77,48.73,48.75,18994.0,37.4865,37.4942,37.4635,37.4788,18994.0
2019-09-06 11:30:00,48.76,48.77,48.72,48.74,29441.0,37.4865,37.4942,37.4558,37.4712,29441.0
2019-09-06 11:35:00,48.74,48.78,48.73,48.74,14647.0,37.4712,37.5019,37.4635,37.4712,14647.0
2019-09-06 11:40:00,48.75,48.76,48.71,48.73,61755.0,37.4788,37.4865,37.4481,37.4635,61755.0
2019-09-06 11:45:00,48.74,48.75,48.7,48.71,24262.0,37.4712,37.4788,37.4404,37.4481,24262.0
2019-09-06 11:50:00,48.72,48.72,48.66,48.66,14366.0,37.4558,37.4558,37.4097,37.4097,14366.0
2019-09-06 11:55:00,48.66,48.73,48.64,48.73,18526.0,37.4097,37.4635,37.3943,37.4635,18526.0
2019-09-06 12:00:00,48.73,48.76,48.71,48.76,16867.0,37.4635,37.4865,37.4481,37.4865,16867.0
2019-09-06 12:05:00,48.77,48.79,48.75,48.78,17880.0,37.4942,37.5096,37.4788,37.5019,17880.0
2019-09-06 12:10:00,48.78,48.79,48.76,48.78,17286.0,37.5019,37.5096,37.4865,37.5019,17286.0
2019-09-06 12:15:00,48.78,48.82,48.77,48.81,18336.0,37.5019,37.5327,37.4942,37.525,18336.0
2019-09-06 12:20:00,48.81,48.87,48.81,48.86,21837.0,37.525,37.5711,37.525,37.5634,21837.0
2019-09-06 12:25:00,48.86,48.86,48.82,48.84,13277.0,37.5634,37.5634,37.5327,37.548,13277.0
2019-09-06 12:30:00,48.84,48.85,48.8,48.81,16001.0,37.548,37.5557,37.5173,37.525,16001.0
2019-09-06 12:35:00,48.81,48.85,48.8,48.83,24779.0,37.525,37.5557,37.5173,37.5404,24779.0
2019-09-06 12:40:00,48.84,48.87,48.81,48.87,21969.0,37.548,37.5711,37.525,37.5711,21969.0
2019-09-06 12:45:00,48.87,48.89,48.84,48.87,21516.0,37.5711,37.5865,37.548,37.5711,21516.0
2019-09-06 12:50:00,48.87,48.87,48.82,48.87,24718.0,37.5711,37.5711,37.5327,37.5711,24718.0
2019-09-06 12:55:00,48.86,48.89,48.85,48.88,13843.0,37.5634,37.5865,37.5557,37.5788,13843.0
2019-09-06 13:00:00,48.88,48.9,48.81,48.85,18491.0,37.5788,37.5942,37.525,37.5557,18491.0
2019-09-06 13:05:00,48.84,48.84,48.8,48.82,15417.0,37.548,37.548,37.5173,37.5327,15417.0
2019-09-06 13:10:00,48.82,48.84,48.8,48.84,23117.0,37.5327,37.548,37.5173,37.548,23117.0
2019-09-06 13:15:00,48.84,48.88,48.84,48.84,42843.0,37.548,37.5788,37.548,37.548,42843.0
2019-09-06 13:20:00,48.84,48.88,48.84,48.88,13586.0,37.548,37.5788,37.548,37.5788,13586.0
2019-09-06 13:25:00,48.88,48.89,48.85,48.88,14497.0,37.5788,37.5865,37.5557,37.5788,14497.0
2019-09-06 13:30:00,48.89,48.91,48.85,48.86,21497.0,37.5865,37.6019,37.5557,37.5634,21497.0
2019-09-06 13:35:00,48.86,48.86,48.82,48.83,19142.0,37.5634,37.5634,37.5327,37.5404,19142.0
2019-09-06 13:40:00,48.83,48.85,48.8,48.82,19202.0,37.5404,37.5557,37.5173,37.5327,19202.0
2019-09-06 13:45:00,48.81,48.83,48.8,48.82,44543.0,37.525,37.5404,37.5173,37.5327,44543.0
2019-09-06 13:50:00,48.82,48.94,48.81,48.93,72166.0,37.5327,37.6249,37.525,37.6172,72166.0
2019-09-06 13:55:00,48.94,48.95,48.87,48.91,41974.0,37.6249,37.6326,37.5711,37.6019,41974.0
2019-09-06 14:00:00,48.91,48.91,48.85,48.87,19284.0,37.6019,37.6019,37.5557,37.5711,19284.0
2019-09-06 14:05:00,48.87,48.88,48.85,48.87,12686.0,37.5711,37.5788,37.5557,37.5711,12686.0
2019-09-06 14:10:00,48.88,48.92,48.87,48.91,25079.0,37.5788,37.6095,37.5711,37.6019,25079.0
2019-09-06 14:15:00,48.91,48.92,48.87,48.88,23206.0,37.6019,37.6095,37.5711,37.5788,23206.0
2019-09-06 14:20:00,48.88,48.9,48.84,48.87,21373.0,37.5788,37.5942,37.548,37.5711,21373.0
2019-09-06 14:25:00,48.87,48.88,48.83,48.86,21959.0,37.5711,37.5788,37.5404,37.5634,21959.0
2019-09-06 14:30:00,48.86,48.87,48.82,48.83,21957.0,37.5634,37.5711,37.5327,37.5404,21957.0
2019-09-06 14:35:00,48.83,48.85,48.82,48.82,17956.0,37.5404,37.5557,37.5327,37.5327,17956.0
2019-09-06 14:40:00,48.83,48.85,48.81,48.82,15196.0,37.5404,37.5557,37.525,37.5327,15196.0
2019-09-06 14:45:00,48.81,48.81,48.78,48.79,19750.0,37.525,37.525,37.5019,37.5096,19750.0
2019-09-06 14:50:00,48.79,48.79,48.71,48.72,20161.0,37.5096,37.5096,37.4481,37.4558,20161.0
2019-09-06 14:55:00,48.71,48.72,48.67,48.69,21770.0,37.4481,37.4558,37.4173,37.4327,21770.0
2019-09-06 15:00:00,48.69,48.72,48.66,48.67,15840.0,37.4327,37.4558,37.4097,37.4173,15840.0
2019-09-06 15:05:00,48.67,48.68,48.65,48.66,21088.0,37.4173,37.425,37.402,37.4097,21088.0
2019-09-06 15:10:00,48.66,48.74,48.66,48.74,24308.0,37.4097,37.4712,37.4097,37.4712,24308.0
2019-09-06 15:15:00,48.73,48.74,48.71,48.73,31521.0,37.4635,37.4712,37.4481,37.4635,31521.0
2019-09-06 15:20:00,48.73,48.8,48.73,48.77,41127.0,37.4635,37.5173,37.4635,37.4942,41127.0
2019-09-06 15:25:00,48.77,48.83,48.76,48.81,35309.0,37.4942,37.5404,37.4865,37.525,35309.0
2019-09-06 15:30:00,48.82,48.86,48.81,48.84,45895.0,37.5327,37.5634,37.525,37.548,45895.0
2019-09-06 15:35:00,48.83,48.84,48.74,48.75,58810.0,37.5404,37.548,37.4712,37.4788,58810.0
2019-09-06 15:40:00,48.75,48.78,48.72,48.77,66520.0,37.4788,37.5019,37.4558,37.4942,66520.0
2019-09-06 15:45:00,48.77,48.77,48.73,48.75,70138.0,37.4942,37.4942,37.4635,37.4788,70138.0
2019-09-06 15:50:00,48.76,48.77,48.72,48.75,149979.0,37.4865,37.4942,37.4558,37.4788,149979.0
2019-09-06 15:55:00,48.74,48.75,48.66,48.72,309513.0,37.4712,37.4788,37.4097,37.4558,309513.0
2019-09-09 09:30:00,49.16,49.24,48.99,49.07,79088.0,37.7941,37.8556,37.6634,37.7249,79088.0
2019-09-09 09:35:00,49.09,49.28,49.0,49.23,48327.0,37.7402,37.8863,37.671,37.8479,48327.0
2019-09-09 09:40:00,49.25,49.37,49.23,49.25,30545.0,37.8632,37.9555,37.8479,37.8632,30545.0
2019-09-09 09:45:00,49.26,49.44,49.25,49.42,58150.0,37.8709,38.0093,37.8632,37.9939,58150.0
2019-09-09 09:50:00,49.42,49.44,49.32,49.43,49511.0,37.9939,38.0093,37.9171,38.0016,49511.0
2019-09-09 09:55:00,49.44,49.62,49.43,49.55,61324.0,38.0093,38.1477,38.0016,38.0939,61324.0
2019-09-09 10:00:00,49.56,49.62,49.5,49.57,54741.0,38.1016,38.1477,38.0554,38.1093,54741.0
2019-09-09 10:05:00,49.58,49.75,49.56,49.75,53811.0,38.1169,38.2476,38.1016,38.2476,53811.0
2019-09-09 10:10:00,49.74,49.9,49.74,49.88,40783.0,38.24,38.363,38.24,38.3476,40783.0
2019-09-09 10:15:00,49.87,49.89,49.8,49.81,53683.0,38.3399,38.3553,38.2861,38.2938,53683.0
2019-09-09 10:20:00,49.8,49.9,49.8,49.84,65080.0,38.2861,38.363,38.2861,38.3168,65080.0
2019-09-09 10:25:00,49.84,49.86,49.78,49.8,45562.0,38.3168,38.3322,38.2707,38.2861,45562.0
2019-09-09 10:30:00,49.8,49.81,49.65,49.73,24606.0,38.2861,38.2938,38.1708,38.2323,24606.0
2019-09-09 10:35:00,49.74,49.78,49.71,49.77,30754.0,38.24,38.2707,38.2169,38.263,30754.0
2019-09-09 10:40:00,49.78,49.79,49.74,49.79,33645.0,38.2707,38.2784,38.24,38.2784,33645.0
2019-09-09 10:45:00,49.79,49.81,49.7,49.79,33102.0,38.2784,38.2938,38.2092,38.2784,33102.0
2019-09-09 10:50:00,49.79,49.91,49.78,49.84,21766.0,38.2784,38.3707,38.2707,38.3168,21766.0
2019-09-09 10:55:00,49.84,49.92,49.81,49.89,44807.0,38.3168,38.3783,38.2938,38.3553,44807.0
2019-09-09 11:00:00,49.89,49.94,49.87,49.94,20022.0,38.3553,38.3937,38.3399,38.3937,20022.0
2019-09-09 11:05:00,49.94,49.94,49.88,49.9,48083.0,38.3937,38.3937,38.3476,38.363,48083.0
2019-09-09 11:10:00,49.9,50.07,49.87,50.01,108648.0,38.363,38.4937,38.3399,38.4475,108648.0
2019-09-09 11:15:00,50.0,50.06,49.95,49.97,22541.0,38.4398,38.486,38.4014,38.4168,22541.0
2019-09-09 11:20:00,49.98,50.01,49.93,49.98,29253.0,38.4245,38.4475,38.386,38.4245,29253.0
2019-09-09 11:25:00,49.97,50.07,49.97,50.06,17424.0,38.4168,38.4937,38.4168,38.486,17424.0
2019-09-09 11:30:00,50.05,50.08,49.99,50.01,24541.0,38.4783,38.5013,38.4322,38.4475,24541.0
2019-09-09 11:35:00,50.0,50.04,49.99,50.03,21722.0,38.4398,38.4706,38.4322,38.4629,21722.0
2019-09-09 11:40:00,50.02,50.04,49.98,50.02,26124.0,38.4552,38.4706,38.4245,38.4552,26124.0
2019-09-09 11:45:00,50.01,50.05,49.99,50.05,26255.0,38.4475,38.4783,38.4322,38.4783,26255.0
2019-09-09 11:50:00,50.06,50.07,49.99,50.0,24139.0,38.486,38.4937,38.4322,38.4398,24139.0
2019-09-09 11:55:00,50.01,50.09,50.0,50.07,26562.0,38.4475,38.509,38.4398,38.4937,26562.0
2019-09-09 12:00:00,50.08,50.11,50.07,50.1,17966.0,38.5013,38.5244,38.4937,38.5167,17966.0
2019-09-09 12:05:00,50.11,50.12,50.09,50.11,18702.0,38.5244,38.5321,38.509,38.5244,18702.0
2019-09-09 12:10:00,50.12,50.15,50.09,50.12,39257.0,38.5321,38.5552,38.509,38.5321,39257.0
2019-09-09 12:15:00,50.11,50.12,49.96,49.98,25514.0,38.5244,38.5321,38.4091,38.4245,25514.0
2019-09-09 12:20:00,49.98,49.99,49.92,49.93,18725.0,38.4245,38.4322,38.3783,38.386,18725.0
2019-09-09 12:25:00,49.94,49.94,49.87,49.89,19235.0,38.3937,38.3937,38.3399,38.3553,19235.0
2019-09-09 12:30:00,49.89,49.89,49.83,49.89,21385.0,38.3553,38.3553,38.3091,38.3553,21385.0
2019-09-09 12:35:00,49.88,49.88,49.79,49.82,16950.0,38.3476,38.3476,38.2784,38.3015,16950.0
2019-09-09 12:40:00,49.82,49.88,49.82,49.88,45011.0,38.3015,38.3476,38.3015,38.3476,45011.0
2019-09-09 12:45:00,49.88,49.9,49.8,49.86,42406.0,38.3476,38.363,38.2861,38.3322,42406.0
2019-09-09 12:50:00,49.86,49.9,49.84,49.88,16940.0,38.3322,38.363,38.3168,38.3476,16940.0
2019-09-09 12:55:00,49.88,49.92,49.87,49.91,16918.0,38.3476,38.3783,38.3399,38.3707,16918.0
2019-09-09 13:00:00,49.91,49.95,49.89,49.92,19614.0,38.3707,38.4014,38.3553,38.3783,19614.0
2019-09-09 13:05:00,49.92,49.95,49.91,49.94,33613.0,38.3783,38.4014,38.3707,38.3937,33613.0
2019-09-09 13:10:00,49.94,49.95,49.88,49.89,11179.0,38.3937,38.4014,38.3476,38.3553,11179.0
2019-09-09 13:15:00,49.88,49.93,49.86,49.92,18493.0,38.3476,38.386,38.3322,38.3783,18493.0
2019-09-09 13:20:00,49.92,49.93,49.88,49.92,11408.0,38.3783,38.386,38.3476,38.3783,11408.0
2019-09-09 13:25:00,49.92,49.94,49.91,49.92,10281.0,38.3783,38.3937,38.3707,38.3783,10281.0
2019-09-09 13:30:00,49.93,49.97,49.92,49.97,21832.0,38.386,38.4168,38.3783,38.4168,21832.0
2019-09-09 13:35:00,49.96,50.01,49.95,50.01,23944.0,38.4091,38.4475,38.4014,38.4475,23944.0
2019-09-09 13:40:00,50.01,50.08,49.99,50.05,26075.0,38.4475,38.5013,38.4322,38.4783,26075.0
2019-09-09 13:45:00,50.05,50.12,50.04,50.12,34873.0,38.4783,38.5321,38.4706,38.5321,34873.0
2019-09-09 13:50:00,50.12,50.13,50.1,50.1,16563.0,38.5321,38.5398,38.5167,38.5167,16563.0
2019-09-09 13:55:00,50.11,50.14,50.11,50.13,17255.0,38.5244,38.5475,38.5244,38.5398,17255.0
2019-09-09 14:00:00,50.13,50.24,50.11,50.23,25070.0,38.5398,38.6244,38.5244,38.6167,25070.0
2019-09-09 14:05:00,50.23,50.23,50.17,50.17,25697.0,38.6167,38.6167,38.5705,38.5705,25697.0
2019-09-09 14:10:00,50.18,50.31,50.17,50.29,32474.0,38.5782,38.6782,38.5705,38.6628,32474.0
2019-09-09 14:15:00,50.29,50.33,50.26,50.32,25560.0,38.6628,38.6935,38.6397,38.6859,25560.0
2019-09-09 14:20:00,50.33,50.38,50.3,50.37,26167.0,38.6935,38.732,38.6705,38.7243,26167.0
2019-09-09 14:25:00,50.39,50.43,50.36,50.41,17391.0,38.7397,38.7704,38.7166,38.755,17391.0
2019-09-09 14:30:00,50.41,50.49,50.4,50.47,22825.0,38.755,38.8166,38.7474,38.8012,22825.0
2019-09-09 14:35:00,50.48,50.48,50.41,50.47,38002.0,38.8089,38.8089,38.755,38.8012,38002.0
2019-09-09 14:40:00,50.47,50.49,50.43,50.48,27481.0,38.8012,38.8166,38.7704,38.8089,27481.0
2019-09-09 14:45:00,50.49,50.5,50.44,50.48,22055.0,38.8166,38.8242,38.7781,38.8089,22055.0
2019-09-09 14:50:00,50.47,50.48,50.44,50.47,32042.0,38.8012,38.8089,38.7781,38.8012,32042.0
2019-09-09 14:55:00,50.47,50.56,50.47,50.55,31894.0,38.8012,38.8704,38.8012,38.8627,31894.0
2019-09-09 15:00:00,50.55,50.61,50.55,50.6,41822.0,38.8627,38.9088,38.8627,38.9011,41822.0
2019-09-09 15:05:00,50.6,50.6,50.52,50.58,32786.0,38.9011,38.9011,38.8396,38.8857,32786.0
2019-09-09 15:10:00,50.59,50.63,50.56,50.6,40455.0,38.8934,38.9242,38.8704,38.9011,40455.0
2019-09-09 15:15:00,50.6,50.61,50.53,50.61,41839.0,38.9011,38.9088,38.8473,38.9088,41839.0
2019-09-09 15:20:00,50.6,50.64,50.58,50.63,26184.0,38.9011,38.9319,38.8857,38.9242,26184.0
2019-09-09 15:25:00,50.64,50.66,50.59,50.62,42763.0,38.9319,38.9472,38.8934,38.9165,42763.0
2019-09-09 15:30:00,50.63,50.64,50.51,50.52,46900.0,38.9242,38.9319,38.8319,38.8396,46900.0
2019-09-09 15:35:00,50.53,50.56,50.41,50.55,75105.0,38.8473,38.8704,38.755,38.8627,75105.0
2019-09-09 15:40:00,50.55,50.57,50.47,50.47,91655.0,38.8627,38.8781,38.8012,38.8012,91655.0
2019-09-09 15:45:00,50.47,50.51,50.45,50.45,142802.0,38.8012,38.8319,38.7858,38.7858,142802.0
2019-09-09 15:50:00,50.45,50.46,50.37,50.37,214963.0,38.7858,38.7935,38.7243,38.7243,214963.0
2019-09-09 15:55:00,50.37,50.42,50.33,50.36,338235.0,38.7243,38.7627,38.6935,38.7166,338235.0
2019-09-10 09:30:00,50.64,50.99,50.49,50.79,133595.0,38.9319,39.201,38.8166,39.0472,133595.0
2019-09-10 09:35:00,50.76,50.99,50.62,50.67,118382.0,39.0241,39.201,38.9165,38.9549,118382.0
2019-09-10 09:40:00,50.67,50.72,50.5,50.61,85934.0,38.9549,38.9934,38.8242,38.9088,85934.0
2019-09-10 09:45:00,50.63,50.69,50.43,50.57,136430.0,38.9242,38.9703,38.7704,38.8781,136430.0
2019-09-10 09:50:00,50.57,50.72,50.52,50.65,117973.0,38.8781,38.9934,38.8396,38.9396,117973.0
2019-09-10 09:55:00,50.65,50.75,50.62,50.7,113378.0,38.9396,39.0164,38.9165,38.978,113378.0
2019-09-10 10:00:00,50.7,50.78,50.58,50.77,152773.0,38.978,39.0395,38.8857,39.0318,152773.0
2019-09-10 10:05:00,50.78,50.84,50.64,50.65,46618.0,39.0395,39.0856,38.9319,38.9396,46618.0
2019-09-10 10:10:00,50.65,50.7,50.56,50.6,128556.0,38.9396,38.978,38.8704,38.9011,128556.0
2019-09-10 10:15:00,50.59,50.71,50.49,50.52,169044.0,38.8934,38.9857,38.8166,38.8396,169044.0
2019-09-10 10:20:00,50.52,50.71,50.46,50.71,86656.0,38.8396,38.9857,38.7935,38.9857,86656.0
2019-09-10 10:25:00,50.73,50.76,50.64,50.68,51879.0,39.0011,39.0241,38.9319,38.9626,51879.0
2019-09-10 10:30:00,50.67,50.7,50.5,50.51,86040.0,38.9549,38.978,38.8242,38.8319,86040.0
2019-09-10 10:35:00,50.52,50.53,50.18,50.19,123356.0,38.8396,38.8473,38.5782,38.5859,123356.0
2019-09-10 10:40:00,50.2,50.22,50.08,50.12,156845.0,38.5936,38.609,38.5013,38.5321,156845.0
2019-09-10 10:45:00,50.12,50.17,49.99,50.0,93929.0,38.5321,38.5705,38.4322,38.4398,93929.0
2019-09-10 10:50:00,50.0,50.06,49.79,49.79,177706.0,38.4398,38.486,38.2784,38.2784,177706.0
2019-09-10 10:55:00,49.79,49.83,49.69,49.82,134389.0,38.2784,38.3091,38.2015,38.3015,134389.0
2019-09-10 11:00:00,49.81,49.87,49.74,49.77,55094.0,38.2938,38.3399,38.24,38.263,55094.0
2019-09-10 11:05:00,49.77,49.9,49.76,49.87,53406.0,38.263,38.363,38.2553,38.3399,53406.0
2019-09-10 11:10:00,49.87,49.93,49.81,49.9,51968.0,38.3399,38.386,38.2938,38.363,51968.0
2019-09-10 11:15:00,49.9,49.96,49.87,49.96,52563.0,38.363,38.4091,38.3399,38.4091,52563.0
2019-09-10 11:20:00,49.96,50.13,49.96,50.12,70546.0,38.4091,38.5398,38.4091,38.5321,70546.0
2019-09-10 11:25:00,50.12,50.2,50.05,50.09,43863.0,38.5321,38.5936,38.4783,38.509,43863.0
2019-09-10 11:30:00,50.08,50.19,50.07,50.14,19798.0,38.5013,38.5859,38.4937,38.5475,19798.0
2019-09-10 11:35:00,50.14,50.34,50.14,50.33,45808.0,38.5475,38.7012,38.5475,38.6935,45808.0
2019-09-10 11:40:00,50.32,50.33,50.24,50.33,14069.0,38.6859,38.6935,38.6244,38.6935,14069.0
2019-09-10 11:45:00,50.33,50.42,50.3,50.36,44938.0,38.6935,38.7627,38.6705,38.7166,44938.0
2019-09-10 11:50:00,50.35,50.5,50.35,50.49,52315.0,38.7089,38.8242,38.7089,38.8166,52315.0
2019-09-10 11:55:00,50.49,50.54,50.32,50.34,69718.0,38.8166,38.855,38.6859,38.7012,69718.0
2019-09-10 12:00:00,50.36,50.4,50.23,50.32,39647.0,38.7166,38.7474,38.6167,38.6859,39647.0
2019-09-10 12:05:00,50.31,50.46,50.29,50.45,35279.0,38.6782,38.7935,38.6628,38.7858,35279.0
2019-09-10 12:10:00,50.44,50.49,50.4,50.46,35365.0,38.7781,38.8166,38.7474,38.7935,35365.0
2019-09-10 12:15:00,50.46,50.58,50.43,50.55,63630.0,38.7935,38.8857,38.7704,38.8627,63630.0
2019-09-10 12:20:00,50.54,50.64,50.53,50.6,47152.0,38.855,38.9319,38.8473,38.9011,47152.0
2019-09-10 12:25:00,50.6,50.63,50.56,50.63,14693.0,38.9011,38.9242,38.8704,38.9242,14693.0
2019-09-10 12:30:00,50.63,50.66,50.61,50.62,34396.0,38.9242,38.9472,38.9088,38.9165,34396.0
2019-09-10 12:35:00,50.62,50.64,50.58,50.6,33449.0,38.9165,38.9319,38.8857,38.9011,33449.0
2019-09-10 12:40:00,50.6,50.63,50.56,50.56,18907.0,38.9011,38.9242,38.8704,38.8704,18907.0
2019-09-10 12:45:00,50.57,50.7,50.55,50.67,22373.0,38.8781,38.978,38.8627,38.9549,22373.0
2019-09-10 12:50:00,50.67,50.72,50.65,50.69,15356.0,38.9549,38.9934,38.9396,38.9703,15356.0
2019-09-10 12:55:00,50.69,50.69,50.6,50.62,16388.0,38.9703,38.9703,38.9011,38.9165,16388.0
2019-09-10 13:00:00,50.62,50.62,50.54,50.58,18772.0,38.9165,38.9165,38.855,38.8857,18772.0
2019-09-10 13:05:00,50.58,50.63,50.58,50.62,17624.0,38.8857,38.9242,38.8857,38.9165,17624.0
2019-09-10 13:10:00,50.63,50.71,50.63,50.71,19228.0,38.9242,38.9857,38.9242,38.9857,19228.0
2019-09-10 13:15:00,50.71,50.72,50.61,50.66,35248.0,38.9857,38.9934,38.9088,38.9472,35248.0
2019-09-10 13:20:00,50.65,50.74,50.65,50.74,28520.0,38.9396,39.0088,38.9396,39.0088,28520.0
2019-09-10 13:25:00,50.74,50.79,50.73,50.78,30346.0,39.0088,39.0472,39.0011,39.0395,30346.0
2019-09-10 13:30:00,50.78,50.84,50.76,50.83,19624.0,39.0395,39.0856,39.0241,39.0779,19624.0
2019-09-10 13:35:00,50.82,50.86,50.79,50.84,28009.0,39.0703,39.101,39.0472,39.0856,28009.0
2019-09-10 13:40:00,50.83,50.83,50.79,50.82,21801.0,39.0779,39.0779,39.0472,39.0703,21801.0
2019-09-10 13:45:00,50.82,50.89,50.8,50.86,20903.0,39.0703,39.1241,39.0549,39.101,20903.0
2019-09-10 13:50:00,50.86,50.91,50.85,50.89,19461.0,39.101,39.1394,39.0933,39.1241,19461.0
2019-09-10 13:55:00,50.88,50.9,50.87,50.88,15507.0,39.1164,39.1318,39.1087,39.1164,15507.0
2019-09-10 14:00:00,50.88,50.9,50.84,50.85,23329.0,39.1164,39.1318,39.0856,39.0933,23329.0
2019-09-10 14:05:00,50.86,50.92,50.84,50.9,18709.0,39.101,39.1471,39.0856,39.1318,18709.0
2019-09-10 14:10:00,50.89,50.97,50.89,50.91,22333.0,39.1241,39.1856,39.1241,39.1394,22333.0
2019-09-10 14:15:00,50.92,50.95,50.89,50.95,32232.0,39.1471,39.1702,39.1241,39.1702,32232.0
2019-09-10 14:20:00,50.95,51.0,50.94,50.97,18988.0,39.1702,39.2086,39.1625,39.1856,18988.0
2019-09-10 14:25:00,50.97,51.02,50.97,51.01,30436.0,39.1856,39.224,39.1856,39.2163,30436.0
2019-09-10 14:30:00,51.0,51.04,50.97,51.04,29140.0,39.2086,39.2394,39.1856,39.2394,29140.0
2019-09-10 14:35:00,51.04,51.04,50.95,50.99,35919.0,39.2394,39.2394,39.1702,39.201,35919.0
2019-09-10 14:40:00,50.99,51.01,50.93,50.93,23008.0,39.201,39.2163,39.1548,39.1548,23008.0
2019-09-10 14:45:00,50.93,50.98,50.93,50.93,26108.0,39.1548,39.1933,39.1548,39.1548,26108.0
2019-09-10 14:50:00,50.93,51.09,50.9,51.09,70068.0,39.1548,39.2778,39.1318,39.2778,70068.0
2019-09-10 14:55:00,51.08,51.11,51.04,51.09,42395.0,39.2701,39.2932,39.2394,39.2778,42395.0
2019-09-10 15:00:00,51.09,51.12,51.07,51.1,41596.0,39.2778,39.3009,39.2625,39.2855,41596.0
2019-09-10 15:05:00,51.09,51.09,51.01,51.04,37027.0,39.2778,39.2778,39.2163,39.2394,37027.0
2019-09-10 15:10:00,51.04,51.08,51.03,51.05,29552.0,39.2394,39.2701,39.2317,39.2471,29552.0
2019-09-10 15:15:00,51.05,51.07,51.03,51.05,29824.0,39.2471,39.2625,39.2317,39.2471,29824.0
2019-09-10 15:20:00,51.05,51.08,51.02,51.05,32905.0,39.2471,39.2701,39.224,39.2471,32905.0
2019-09-10 15:25:00,51.05,51.09,51.04,51.09,39706.0,39.2471,39.2778,39.2394,39.2778,39706.0
2019-09-10 15:30:00,51.09,51.19,51.09,51.14,67744.0,39.2778,39.3547,39.2778,39.3163,67744.0
2019-09-10 15:35:00,51.14,51.17,51.1,51.11,44759.0,39.3163,39.3393,39.2855,39.2932,44759.0
2019-09-10 15:40:00,51.11,51.21,51.11,51.19,75654.0,39.2932,39.3701,39.2932,39.3547,75654.0
2019-09-10 15:45:00,51.19,51.22,51.15,51.15,59462.0,39.3547,39.3778,39.324,39.324,59462.0
2019-09-10 15:50:00,51.16,51.17,51.12,51.16,155446.0,39.3316,39.3393,39.3009,39.3316,155446.0
2019-09-10 15:55:00,51.16,51.27,51.14,51.24,314989.0,39.3316,39.4162,39.3163,39.3932,314989.0
2019-09-11 09:30:00,51.34,51.39,50.8,50.8,71973.0,39.47,39.5085,39.0549,39.0549,71973.0
2019-09-11 09:35:00,50.79,50.81,50.46,50.71,61566.0,39.0472,39.0626,38.7935,38.9857,61566.0
2019-09-11 09:40:00,50.73,50.94,50.73,50.94,26597.0,39.0011,39.1625,39.0011,39.1625,26597.0
2019-09-11 09:45:00,50.98,51.13,50.96,51.13,17328.0,39.1933,39.3086,39.1779,39.3086,17328.0
2019-09-11 09:50:00,51.13,51.18,51.05,51.07,36510.0,39.3086,39.347,39.2471,39.2625,36510.0
2019-09-11 09:55:00,51.06,51.09,50.94,50.97,26877.0,39.2548,39.2778,39.1625,39.1856,26877.0
2019-09-11 10:00:00,50.99,51.08,50.99,51.05,44706.0,39.201,39.2701,39.201,39.2471,44706.0
2019-09-11 10:05:00,51.04,51.11,50.93,50.98,43300.0,39.2394,39.2932,39.1548,39.1933,43300.0
2019-09-11 10:10:00,51.0,51.13,51.0,51.11,30447.0,39.2086,39.3086,39.2086,39.2932,30447.0
2019-09-11 10:15:00,51.12,51.17,51.05,51.07,22040.0,39.3009,39.3393,39.2471,39.2625,22040.0
2019-09-11 10:20:00,51.08,51.2,51.08,51.13,35358.0,39.2701,39.3624,39.2701,39.3086,35358.0
2019-09-11 10:25:00,51.12,51.23,51.11,51.2,32717.0,39.3009,39.3855,39.2932,39.3624,32717.0
2019-09-11 10:30:00,51.18,51.25,51.15,51.15,41961.0,39.347,39.4008,39.324,39.324,41961.0
2019-09-11 10:35:00,51.17,51.29,51.14,51.25,37994.0,39.3393,39.4316,39.3163,39.4008,37994.0
2019-09-11 10:40:00,51.25,51.35,51.23,51.34,34009.0,39.4008,39.4777,39.3855,39.47,34009.0
2019-09-11 10:45:00,51.34,51.37,51.28,51.31,42072.0,39.47,39.4931,39.4239,39.447,42072.0
2019-09-11 10:50:00,51.31,51.4,51.29,51.36,39009.0,39.447,39.5162,39.4316,39.4854,39009.0
2019-09-11 10:55:00,51.37,51.43,51.36,51.42,46852.0,39.4931,39.5392,39.4854,39.5315,46852.0
2019-09-11 11:00:00,51.42,51.42,51.35,51.36,35295.0,39.5315,39.5315,39.4777,39.4854,35295.0
2019-09-11 11:05:00,51.36,51.36,51.29,51.34,33700.0,39.4854,39.4854,39.4316,39.47,33700.0
2019-09-11 11:10:00,51.34,51.36,51.27,51.29,25691.0,39.47,39.4854,39.4162,39.4316,25691.0
2019-09-11 11:15:00,51.29,51.39,51.29,51.39,59253.0,39.4316,39.5085,39.4316,39.5085,59253.0
2019-09-11 11:20:00,51.38,51.42,51.36,51.4,43178.0,39.5008,39.5315,39.4854,39.5162,43178.0
2019-09-11 11:25:00,51.4,51.41,51.34,51.39,42766.0,39.5162,39.5238,39.47,39.5085,42766.0
2019-09-11 11:30:00,51.39,51.44,51.35,51.43,72826.0,39.5085,39.5469,39.4777,39.5392,72826.0
2019-09-11 11:35:00,51.42,51.46,51.34,51.35,47162.0,39.5315,39.5623,39.47,39.4777,47162.0
2019-09-11 11:40:00,51.35,51.37,51.3,51.37,38992.0,39.4777,39.4931,39.4393,39.4931,38992.0
2019-09-11 11:45:00,51.37,51.4,51.29,51.36,34103.0,39.4931,39.5162,39.4316,39.4854,34103.0
2019-09-11 11:50:00,51.36,51.38,51.29,51.36,31335.0,39.4854,39.5008,39.4316,39.4854,31335.0
2019-09-11 11:55:00,51.35,51.42,51.34,51.41,50089.0,39.4777,39.5315,39.47,39.5238,50089.0
2019-09-11 12:00:00,51.42,51.47,51.4,51.46,41559.0,39.5315,39.57,39.5162,39.5623,41559.0
2019-09-11 12:05:00,51.46,51.5,51.4,51.44,29941.0,39.5623,39.593,39.5162,39.5469,29941.0
2019-09-11 12:10:00,51.43,51.45,51.4,51.42,19466.0,39.5392,39.5546,39.5162,39.5315,19466.0
2019-09-11 12:15:00,51.42,51.46,51.39,51.44,25495.0,39.5315,39.5623,39.5085,39.5469,25495.0
2019-09-11 12:20:00,51.44,51.48,51.41,51.42,26297.0,39.5469,39.5777,39.5238,39.5315,26297.0
2019-09-11 12:25:00,51.43,51.47,51.39,51.46,63920.0,39.5392,39.57,39.5085,39.5623,63920.0
2019-09-11 12:30:00,51.46,51.5,51.44,51.49,24007.0,39.5623,39.593,39.5469,39.5854,24007.0
2019-09-11 12:35:00,51.49,51.54,51.48,51.51,29165.0,39.5854,39.6238,39.5777,39.6007,29165.0
2019-09-11 12:40:00,51.51,51.55,51.5,51.55,23602.0,39.6007,39.6315,39.593,39.6315,23602.0
2019-09-11 12:45:00,51.55,51.6,51.53,51.58,25475.0,39.6315,39.6699,39.6161,39.6545,25475.0
2019-09-11 12:50:00,51.58,51.68,51.58,51.66,29415.0,39.6545,39.7314,39.6545,39.716,29415.0
2019-09-11 12:55:00,51.66,51.75,51.66,51.71,39804.0,39.716,39.7852,39.716,39.7545,39804.0
2019-09-11 13:00:00,51.72,51.8,51.7,51.78,40625.0,39.7622,39.8237,39.7468,39.8083,40625.0
2019-09-11 13:05:00,51.78,51.8,51.74,51.74,25227.0,39.8083,39.8237,39.7775,39.7775,25227.0
2019-09-11 13:10:00,51.74,51.83,51.74,51.83,29960.0,39.7775,39.8467,39.7775,39.8467,29960.0
2019-09-11 13:15:00,51.82,51.84,51.79,51.83,32031.0,39.8391,39.8544,39.816,39.8467,32031.0
2019-09-11 13:20:00,51.83,51.87,51.81,51.85,43677.0,39.8467,39.8775,39.8314,39.8621,43677.0
2019-09-11 13:25:00,51.85,51.89,51.84,51.84,66975.0,39.8621,39.8929,39.8544,39.8544,66975.0
2019-09-11 13:30:00,51.83,51.89,51.82,51.87,61091.0,39.8467,39.8929,39.8391,39.8775,61091.0
2019-09-11 13:35:00,51.87,51.98,51.86,51.98,32756.0,39.8775,39.9621,39.8698,39.9621,32756.0
2019-09-11 13:40:00,51.97,52.04,51.95,51.98,74565.0,39.9544,40.0082,39.939,39.9621,74565.0
2019-09-11 13:45:00,51.98,51.99,51.94,51.99,44424.0,39.9621,39.9697,39.9313,39.9697,44424.0
2019-09-11 13:50:00,52.0,52.05,51.95,51.95,32257.0,39.9774,40.0159,39.939,39.939,32257.0
2019-09-11 13:55:00,51.95,51.97,51.92,51.95,33143.0,39.939,39.9544,39.9159,39.939,33143.0
2019-09-11 14:00:00,51.94,51.99,51.91,51.99,44164.0,39.9313,39.9697,39.9082,39.9697,44164.0
2019-09-11 14:05:00,52.0,52.01,51.93,51.94,52408.0,39.9774,39.9851,39.9236,39.9313,52408.0
2019-09-11 14:10:00,51.94,51.97,51.91,51.96,34066.0,39.9313,39.9544,39.9082,39.9467,34066.0
2019-09-11 14:15:00,51.95,51.99,51.94,51.98,31441.0,39.939,39.9697,39.9313,39.9621,31441.0
2019-09-11 14:20:00,51.99,52.04,51.97,51.98,59891.0,39.9697,40.0082,39.9544,39.9621,59891.0
2019-09-11 14:25:00,51.97,51.99,51.91,51.91,26298.0,39.9544,39.9697,39.9082,39.9082,26298.0
2019-09-11 14:30:00,51.91,51.93,51.82,51.87,79815.0,39.9082,39.9236,39.8391,39.8775,79815.0
2019-09-11 14:35:00,51.88,51.93,51.88,51.89,46414.0,39.8852,39.9236,39.8852,39.8929,46414.0
2019-09-11 14:40:00,51.9,51.91,51.85,51.86,26663.0,39.9006,39.9082,39.8621,39.8698,26663.0
2019-09-11 14:45:00,51.85,51.88,51.84,51.84,33646.0,39.8621,39.8852,39.8544,39.8544,33646.0
2019-09-11 14:50:00,51.84,51.88,51.79,51.83,29593.0,39.8544,39.8852,39.816,39.8467,29593.0
2019-09-11 14:55:00,51.83,51.83,51.66,51.7,69111.0,39.8467,39.8467,39.716,39.7468,69111.0
2019-09-11 15:00:00,51.7,51.77,51.7,51.77,39997.0,39.7468,39.8006,39.7468,39.8006,39997.0
2019-09-11 15:05:00,51.77,51.8,51.73,51.73,38902.0,39.8006,39.8237,39.7699,39.7699,38902.0
2019-09-11 15:10:00,51.73,51.77,51.69,51.75,39033.0,39.7699,39.8006,39.7391,39.7852,39033.0
2019-09-11 15:15:00,51.74,51.83,51.71,51.79,51534.0,39.7775,39.8467,39.7545,39.816,51534.0
2019-09-11 15:20:00,51.79,51.83,51.77,51.79,44670.0,39.816,39.8467,39.8006,39.816,44670.0
2019-09-11 15:25:00,51.8,51.81,51.73,51.75,63247.0,39.8237,39.8314,39.7699,39.7852,63247.0
2019-09-11 15:30:00,51.75,51.86,51.75,51.85,66924.0,39.7852,39.8698,39.7852,39.8621,66924.0
2019-09-11 15:35:00,51.85,51.9,51.83,51.9,71572.0,39.8621,39.9006,39.8467,39.9006,71572.0
2019-09-11 15:40:00,51.9,51.96,51.85,51.86,61213.0,39.9006,39.9467,39.8621,39.8698,61213.0
2019-09-11 15:45:00,51.86,51.95,51.83,51.91,111381.0,39.8698,39.939,39.8467,39.9082,111381.0
2019-09-11 15:50:00,51.92,52.02,51.92,52.0,157529.0,39.9159,39.9928,39.9159,39.9774,157529.0
2019-09-11 15:55:00,52.0,52.14,51.98,52.12,467369.0,39.9774,40.0851,39.9621,40.0697,467369.0
2019-09-12 09:30:00,51.8,51.8,51.38,51.39,123569.0,39.8237,39.8237,39.5008,39.5085,123569.0
2019-09-12 09:35:00,51.39,51.59,51.28,51.58,43456.0,39.5085,39.6622,39.4239,39.6545,43456.0
2019-09-12 09:40:00,51.58,51.76,51.52,51.68,44068.0,39.6545,39.7929,39.6084,39.7314,44068.0
2019-09-12 09:45:00,51.69,51.78,51.56,51.57,34567.0,39.7391,39.8083,39.6392,39.6469,34567.0
2019-09-12 09:50:00,51.57,51.75,51.5,51.75,45289.0,39.6469,39.7852,39.593,39.7852,45289.0
2019-09-12 09:55:00,51.76,51.92,51.73,51.88,62946.0,39.7929,39.9159,39.7699,39.8852,62946.0
2019-09-12 10:00:00,51.88,51.88,51.73,51.83,78649.0,39.8852,39.8852,39.7699,39.8467,78649.0
2019-09-12 10:05:00,51.84,51.97,51.71,51.94,55832.0,39.8544,39.9544,39.7545,39.9313,55832.0
2019-09-12 10:10:00,51.94,52.31,51.89,52.14,101612.0,39.9313,40.2158,39.8929,40.0851,101612.0
2019-09-12 10:15:00,52.17,52.27,51.97,51.99,44185.0,40.1081,40.185,39.9544,39.9697,44185.0
2019-09-12 10:20:00,52.0,52.21,51.94,52.14,51844.0,39.9774,40.1389,39.9313,40.0851,51844.0
2019-09-12 10:25:00,52.15,52.27,52.11,52.19,41964.0,40.0928,40.185,40.062,40.1235,41964.0
2019-09-12 10:30:00,52.21,52.27,52.11,52.11,31840.0,40.1389,40.185,40.062,40.062,31840.0
2019-09-12 10:35:00,52.12,52.29,52.1,52.25,45894.0,40.0697,40.2004,40.0543,40.1696,45894.0
2019-09-12 10:40:00,52.25,52.3,52.22,52.3,45335.0,40.1696,40.2081,40.1466,40.2081,45335.0
2019-09-12 10:45:00,52.31,52.37,52.28,52.34,93881.0,40.2158,40.2619,40.1927,40.2388,93881.0
2019-09-12 10:50:00,52.35,52.43,51.92,51.98,122453.0,40.2465,40.308,39.9159,39.9621,122453.0
2019-09-12 10:55:00,51.97,52.01,51.93,51.99,102931.0,39.9544,39.9851,39.9236,39.9697,102931.0
2019-09-12 11:00:00,51.99,51.99,51.78,51.94,38039.0,39.9697,39.9697,39.8083,39.9313,38039.0
2019-09-12 11:05:00,51.94,52.03,51.89,52.03,25673.0,39.9313,40.0005,39.8929,40.0005,25673.0
2019-09-12 11:10:00,52.02,52.05,51.95,52.01,24514.0,39.9928,40.0159,39.939,39.9851,24514.0
2019-09-12 11:15:00,52.01,52.18,52.01,52.18,16854.0,39.9851,40.1158,39.9851,40.1158,16854.0
2019-09-12 11:20:00,52.18,52.3,52.17,52.28,65340.0,40.1158,40.2081,40.1081,40.1927,65340.0
2019-09-12 11:25:00,52.29,52.35,52.26,52.32,78354.0,40.2004,40.2465,40.1773,40.2235,78354.0
2019-09-12 11:30:00,52.32,52.38,52.28,52.37,30703.0,40.2235,40.2696,40.1927,40.2619,30703.0
2019-09-12 11:35:00,52.37,52.4,52.34,52.4,28394.0,40.2619,40.285,40.2388,40.285,28394.0
2019-09-12 11:40:00,52.39,52.49,52.39,52.49,91264.0,40.2773,40.3541,40.2773,40.3541,91264.0
2019-09-12 11:45:00,52.5,52.57,52.47,52.5,95910.0,40.3618,40.4157,40.3388,40.3618,95910.0
2019-09-12 11:50:00,52.5,52.57,52.48,52.51,48231.0,40.3618,40.4157,40.3465,40.3695,48231.0
2019-09-12 11:55:00,52.5,52.6,52.5,52.59,42964.0,40.3618,40.4387,40.3618,40.431,42964.0
2019-09-12 12:00:00,52.58,52.6,52.5,52.55,25566.0,40.4233,40.4387,40.3618,40.4003,25566.0
2019-09-12 12:05:00,52.55,52.59,52.53,52.59,21076.0,40.4003,40.431,40.3849,40.431,21076.0
2019-09-12 12:10:00,52.59,52.6,52.53,52.56,21285.0,40.431,40.4387,40.3849,40.408,21285.0
2019-09-12 12:15:00,52.56,52.7,52.55,52.69,29347.0,40.408,40.5156,40.4003,40.5079,29347.0
2019-09-12 12:20:00,52.7,52.73,52.66,52.72,24130.0,40.5156,40.5387,40.4848,40.531,24130.0
2019-09-12 12:25:00,52.72,52.75,52.65,52.65,35779.0,40.531,40.554,40.4772,40.4772,35779.0
2019-09-12 12:30:00,52.65,52.68,52.62,52.63,34946.0,40.4772,40.5002,40.4541,40.4618,34946.0
2019-09-12 12:35:00,52.61,52.63,52.57,52.6,22481.0,40.4464,40.4618,40.4157,40.4387,22481.0
2019-09-12 12:40:00,52.6,52.65,52.6,52.64,27137.0,40.4387,40.4772,40.4387,40.4695,27137.0
2019-09-12 12:45:00,52.64,52.67,52.62,52.63,22104.0,40.4695,40.4925,40.4541,40.4618,22104.0
2019-09-12 12:50:00,52.62,52.67,52.62,52.66,54017.0,40.4541,40.4925,40.4541,40.4848,54017.0
2019-09-12 12:55:00,52.66,52.72,52.65,52.71,26352.0,40.4848,40.531,40.4772,40.5233,26352.0
2019-09-12 13:00:00,52.71,52.84,52.71,52.79,58806.0,40.5233,40.6232,40.5233,40.5848,58806.0
2019-09-12 13:05:00,52.79,52.85,52.78,52.81,33261.0,40.5848,40.6309,40.5771,40.6002,33261.0
2019-09-12 13:10:00,52.81,52.85,52.79,52.82,49287.0,40.6002,40.6309,40.5848,40.6079,49287.0
2019-09-12 13:15:00,52.81,52.87,52.8,52.87,35575.0,40.6002,40.6463,40.5925,40.6463,35575.0
2019-09-12 13:20:00,52.86,52.99,52.86,52.96,105378.0,40.6386,40.7385,40.6386,40.7155,105378.0
2019-09-12 13:25:00,52.95,52.96,52.92,52.94,40644.0,40.7078,40.7155,40.6847,40.7001,40644.0
2019-09-12 13:30:00,52.95,53.0,52.91,52.99,105925.0,40.7078,40.7462,40.677,40.7385,105925.0
2019-09-12 13:35:00,52.99,53.0,52.89,52.9,79888.0,40.7385,40.7462,40.6617,40.6694,79888.0
2019-09-12 13:40:00,52.91,52.91,52.78,52.83,85934.0,40.677,40.677,40.5771,40.6155,85934.0
2019-09-12 13:45:00,52.83,52.85,52.77,52.78,32565.0,40.6155,40.6309,40.5694,40.5771,32565.0
2019-09-12 13:50:00,52.78,52.85,52.77,52.85,24650.0,40.5771,40.6309,40.5694,40.6309,24650.0
2019-09-12 13:55:00,52.86,52.86,52.78,52.8,24107.0,40.6386,40.6386,40.5771,40.5925,24107.0
2019-09-12 14:00:00,52.8,52.8,52.73,52.79,24202.0,40.5925,40.5925,40.5387,40.5848,24202.0
2019-09-12 14:05:00,52.79,52.8,52.76,52.8,20764.0,40.5848,40.5925,40.5617,40.5925,20764.0
2019-09-12 14:10:00,52.8,52.8,52.75,52.77,24499.0,40.5925,40.5925,40.554,40.5694,24499.0
2019-09-12 14:15:00,52.76,52.78,52.74,52.75,20235.0,40.5617,40.5771,40.5463,40.554,20235.0
2019-09-12 14:20:00,52.76,52.76,52.71,52.75,28842.0,40.5617,40.5617,40.5233,40.554,28842.0
2019-09-12 14:25:00,52.75,52.76,52.67,52.69,21724.0,40.554,40.5617,40.4925,40.5079,21724.0
2019-09-12 14:30:00,52.7,52.81,52.66,52.77,59720.0,40.5156,40.6002,40.4848,40.5694,59720.0
2019-09-12 14:35:00,52.77,52.85,52.77,52.85,35999.0,40.5694,40.6309,40.5694,40.6309,35999.0
2019-09-12 14:40:00,52.85,52.92,52.83,52.88,61793.0,40.6309,40.6847,40.6155,40.654,61793.0
2019-09-12 14:45:00,52.88,52.92,52.85,52.9,42473.0,40.654,40.6847,40.6309,40.6694,42473.0
2019-09-12 14:50:00,52.9,52.92,52.86,52.87,36407.0,40.6694,40.6847,40.6386,40.6463,36407.0
2019-09-12 14:55:00,52.86,52.87,52.82,52.86,45171.0,40.6386,40.6463,40.6079,40.6386,45171.0
2019-09-12 15:00:00,52.86,52.92,52.85,52.91,66994.0,40.6386,40.6847,40.6309,40.677,66994.0
2019-09-12 15:05:00,52.91,52.92,52.89,52.9,45631.0,40.677,40.6847,40.6617,40.6694,45631.0
2019-09-12 15:10:00,52.91,52.94,52.89,52.94,34666.0,40.677,40.7001,40.6617,40.7001,34666.0
2019-09-12 15:15:00,52.94,52.97,52.93,52.95,37759.0,40.7001,40.7232,40.6924,40.7078,37759.0
2019-09-12 15:20:00,52.95,52.98,52.94,52.95,55906.0,40.7078,40.7309,40.7001,40.7078,55906.0
2019-09-12 15:25:00,52.96,52.99,52.93,52.95,57702.0,40.7155,40.7385,40.6924,40.7078,57702.0
2019-09-12 15:30:00,52.96,52.98,52.93,52.96,59205.0,40.7155,40.7309,40.6924,40.7155,59205.0
2019-09-12 15:35:00,52.96,53.0,52.96,53.0,83038.0,40.7155,40.7462,40.7155,40.7462,83038.0
2019-09-12 15:40:00,53.0,53.05,52.97,53.05,129715.0,40.7462,40.7847,40.7232,40.7847,129715.0
2019-09-12 15:45:00,53.05,53.05,52.95,52.95,122044.0,40.7847,40.7847,40.7078,40.7078,122044.0
2019-09-12 15:50:00,52.95,52.97,52.88,52.88,151375.0,40.7078,40.7232,40.654,40.654,151375.0
2019-09-12 15:55:00,52.88,52.9,52.76,52.79,306855.0,40.654,40.6694,40.5617,40.5848,306855.0
2019-09-13 09:30:00,53.34,53.69,53.16,53.43,92759.0,41.0076,41.2767,40.8692,41.0768,92759.0
2019-09-13 09:35:00,53.47,53.64,53.44,53.58,54757.0,41.1076,41.2383,41.0845,41.1921,54757.0
2019-09-13 09:40:00,53.57,53.65,53.29,53.29,42357.0,41.1844,41.246,40.9692,40.9692,42357.0
2019-09-13 09:45:00,53.3,53.4,53.26,53.38,36682.0,40.9769,41.0538,40.9461,41.0384,36682.0
2019-09-13 09:50:00,53.38,53.4,53.11,53.16,110316.0,41.0384,41.0538,40.8308,40.8692,110316.0
2019-09-13 09:55:00,53.16,53.19,52.84,52.88,56105.0,40.8692,40.8923,40.6232,40.654,56105.0
2019-09-13 10:00:00,52.87,53.0,52.82,52.89,65240.0,40.6463,40.7462,40.6079,40.6617,65240.0
2019-09-13 10:05:00,52.89,52.96,52.83,52.83,51279.0,40.6617,40.7155,40.6155,40.6155,51279.0
2019-09-13 10:10:00,52.83,53.0,52.79,52.96,39251.0,40.6155,40.7462,40.5848,40.7155,39251.0
2019-09-13 10:15:00,52.97,53.14,52.97,53.11,51204.0,40.7232,40.8539,40.7232,40.8308,51204.0
2019-09-13 10:20:00,53.11,53.12,53.0,53.01,44322.0,40.8308,40.8385,40.7462,40.7539,44322.0
2019-09-13 10:25:00,53.0,53.12,52.98,53.08,64313.0,40.7462,40.8385,40.7309,40.8077,64313.0
2019-09-13 10:30:00,53.08,53.16,53.05,53.15,33944.0,40.8077,40.8692,40.7847,40.8616,33944.0
2019-09-13 10:35:00,53.16,53.2,53.02,53.03,31603.0,40.8692,40.9,40.7616,40.7693,31603.0
2019-09-13 10:40:00,53.03,53.11,53.03,53.09,18819.0,40.7693,40.8308,40.7693,40.8154,18819.0
2019-09-13 10:45:00,53.09,53.1,53.02,53.04,36506.0,40.8154,40.8231,40.7616,40.777,36506.0
2019-09-13 10:50:00,53.03,53.1,53.01,53.05,120381.0,40.7693,40.8231,40.7539,40.7847,120381.0
2019-09-13 10:55:00,53.05,53.09,52.96,53.08,29310.0,40.7847,40.8154,40.7155,40.8077,29310.0
2019-09-13 11:00:00,53.08,53.12,53.03,53.05,90754.0,40.8077,40.8385,40.7693,40.7847,90754.0
2019-09-13 11:05:00,53.05,53.11,53.04,53.07,36390.0,40.7847,40.8308,40.777,40.8,36390.0
2019-09-13 11:10:00,53.07,53.14,53.06,53.14,26911.0,40.8,40.8539,40.7924,40.8539,26911.0
2019-09-13 11:15:00,53.14,53.18,53.1,53.17,27726.0,40.8539,40.8846,40.8231,40.8769,27726.0
2019-09-13 11:20:00,53.16,53.19,53.12,53.18,26564.0,40.8692,40.8923,40.8385,40.8846,26564.0
2019-09-13 11:25:00,53.18,53.24,53.14,53.17,62827.0,40.8846,40.9307,40.8539,40.8769,62827.0
2019-09-13 11:30:00,53.16,53.2,53.14,53.15,33936.0,40.8692,40.9,40.8539,40.8616,33936.0
2019-09-13 11:35:00,53.16,53.22,53.15,53.21,21369.0,40.8692,40.9154,40.8616,40.9077,21369.0
2019-09-13 11:40:00,53.22,53.27,53.2,53.24,16860.0,40.9154,40.9538,40.9,40.9307,16860.0
2019-09-13 11:45:00,53.25,53.27,53.21,53.24,18050.0,40.9384,40.9538,40.9077,40.9307,18050.0
2019-09-13 11:50:00,53.25,53.27,53.23,53.25,27439.0,40.9384,40.9538,40.9231,40.9384,27439.0
2019-09-13 11:55:00,53.25,53.29,53.24,53.27,17043.0,40.9384,40.9692,40.9307,40.9538,17043.0
2019-09-13 12:00:00,53.27,53.27,53.21,53.25,22848.0,40.9538,40.9538,40.9077,40.9384,22848.0
2019-09-13 12:05:00,53.25,53.27,53.19,53.21,23358.0,40.9384,40.9538,40.8923,40.9077,23358.0
2019-09-13 12:10:00,53.22,53.25,53.19,53.24,21457.0,40.9154,40.9384,40.8923,40.9307,21457.0
2019-09-13 12:15:00,53.24,53.24,53.22,53.23,17096.0,40.9307,40.9307,40.9154,40.9231,17096.0
2019-09-13 12:20:00,53.23,53.26,53.19,53.22,68914.0,40.9231,40.9461,40.8923,40.9154,68914.0
2019-09-13 12:25:00,53.23,53.24,53.2,53.24,30199.0,40.9231,40.9307,40.9,40.9307,30199.0
2019-09-13 12:30:00,53.23,53.38,53.23,53.37,36699.0,40.9231,41.0384,40.9231,41.0307,36699.0
2019-09-13 12:35:00,53.38,53.41,53.37,53.39,23441.0,41.0384,41.0614,41.0307,41.0461,23441.0
2019-09-13 12:40:00,53.39,53.42,53.38,53.4,14753.0,41.0461,41.0691,41.0384,41.0538,14753.0
2019-09-13 12:45:00,53.41,53.45,53.39,53.44,18680.0,41.0614,41.0922,41.0461,41.0845,18680.0
2019-09-13 12:50:00,53.44,53.51,53.43,53.5,18851.0,41.0845,41.1383,41.0768,41.1306,18851.0
2019-09-13 12:55:00,53.49,53.51,53.48,53.48,17380.0,41.1229,41.1383,41.1153,41.1153,17380.0
2019-09-13 13:00:00,53.48,53.5,53.45,53.5,17613.0,41.1153,41.1306,41.0922,41.1306,17613.0
2019-09-13 13:05:00,53.5,53.52,53.45,53.46,32240.0,41.1306,41.146,41.0922,41.0999,32240.0
2019-09-13 13:10:00,53.46,53.52,53.46,53.51,25710.0,41.0999,41.146,41.0999,41.1383,25710.0
2019-09-13 13:15:00,53.5,53.52,53.48,53.52,28102.0,41.1306,41.146,41.1153,41.146,28102.0
2019-09-13 13:20:00,53.52,53.52,53.39,53.4,37604.0,41.146,41.146,41.0461,41.0538,37604.0
2019-09-13 13:25:00,53.4,53.44,53.39,53.44,21163.0,41.0538,41.0845,41.0461,41.0845,21163.0
2019-09-13 13:30:00,53.43,53.43,53.39,53.39,17566.0,41.0768,41.0768,41.0461,41.0461,17566.0
2019-09-13 13:35:00,53.39,53.43,53.32,53.32,22603.0,41.0461,41.0768,40.9922,40.9922,22603.0
2019-09-13 13:40:00,53.32,53.36,53.29,53.31,25472.0,40.9922,41.023,40.9692,40.9846,25472.0
2019-09-13 13:45:00,53.31,53.38,53.29,53.36,26877.0,40.9846,41.0384,40.9692,41.023,26877.0
2019-09-13 13:50:00,53.37,53.39,53.31,53.33,21123.0,41.0307,41.0461,40.9846,40.9999,21123.0
2019-09-13 13:55:00,53.33,53.34,53.29,53.34,25236.0,40.9999,41.0076,40.9692,41.0076,25236.0
2019-09-13 14:00:00,53.34,53.41,53.33,53.41,23824.0,41.0076,41.0614,40.9999,41.0614,23824.0
2019-09-13 14:05:00,53.41,53.41,53.37,53.38,21177.0,41.0614,41.0614,41.0307,41.0384,21177.0
2019-09-13 14:10:00,53.38,53.4,53.35,53.35,27213.0,41.0384,41.0538,41.0153,41.0153,27213.0
2019-09-13 14:15:00,53.36,53.4,53.32,53.37,38097.0,41.023,41.0538,40.9922,41.0307,38097.0
2019-09-13 14:20:00,53.36,53.4,53.35,53.37,32830.0,41.023,41.0538,41.0153,41.0307,32830.0
2019-09-13 14:25:00,53.36,53.38,53.34,53.35,47222.0,41.023,41.0384,41.0076,41.0153,47222.0
2019-09-13 14:30:00,53.35,53.42,53.33,53.39,28011.0,41.0153,41.0691,40.9999,41.0461,28011.0
2019-09-13 14:35:00,53.39,53.4,53.36,53.37,16717.0,41.0461,41.0538,41.023,41.0307,16717.0
2019-09-13 14:40:00,53.37,53.39,53.33,53.38,21338.0,41.0307,41.0461,40.9999,41.0384,21338.0
2019-09-13 14:45:00,53.38,53.38,53.3,53.32,28426.0,41.0384,41.0384,40.9769,40.9922,28426.0
2019-09-13 14:50:00,53.31,53.36,53.31,53.32,41389.0,40.9846,41.023,40.9846,40.9922,41389.0
2019-09-13 14:55:00,53.32,53.36,53.3,53.34,51718.0,40.9922,41.023,40.9769,41.0076,51718.0
2019-09-13 15:00:00,53.34,53.34,53.23,53.25,31174.0,41.0076,41.0076,40.9231,40.9384,31174.0
2019-09-13 15:05:00,53.26,53.26,53.16,53.2,26019.0,40.9461,40.9461,40.8692,40.9,26019.0
2019-09-13 15:10:00,53.2,53.24,53.18,53.19,30612.0,40.9,40.9307,40.8846,40.8923,30612.0
2019-09-13 15:15:00,53.19,53.19,53.11,53.14,28204.0,40.8923,40.8923,40.8308,40.8539,28204.0
2019-09-13 15:20:00,53.15,53.24,53.14,53.24,41214.0,40.8616,40.9307,40.8539,40.9307,41214.0
2019-09-13 15:25:00,53.23,53.24,53.17,53.18,44183.0,40.9231,40.9307,40.8769,40.8846,44183.0
2019-09-13 15:30:00,53.17,53.22,53.17,53.19,62790.0,40.8769,40.9154,40.8769,40.8923,62790.0
2019-09-13 15:35:00,53.2,53.25,53.18,53.19,53399.0,40.9,40.9384,40.8846,40.8923,53399.0
2019-09-13 15:40:00,53.18,53.25,53.16,53.23,53608.0,40.8846,40.9384,40.8692,40.9231,53608.0
2019-09-13 15:45:00,53.24,53.26,53.17,53.19,128193.0,40.9307,40.9461,40.8769,40.8923,128193.0
2019-09-13 15:50:00,53.19,53.21,53.12,53.17,147703.0,40.8923,40.9077,40.8385,40.8769,147703.0
2019-09-13 15:55:00,53.18,53.19,53.05,53.05,247644.0,40.8846,40.8923,40.7847,40.7847,247644.0
2019-09-16 09:30:00,52.52,52.74,52.3,52.74,65275.0,40.3772,40.5463,40.2081,40.5463,65275.0
2019-09-16 09:35:00,52.72,52.84,52.47,52.48,39477.0,40.531,40.6232,40.3388,40.3465,39477.0
2019-09-16 09:40:00,52.51,52.74,52.46,52.7,29738.0,40.3695,40.5463,40.3311,40.5156,29738.0
2019-09-16 09:45:00,52.73,52.9,52.73,52.85,14913.0,40.5387,40.6694,40.5387,40.6309,14913.0
2019-09-16 09:50:00,52.86,53.02,52.86,52.98,27169.0,40.6386,40.7616,40.6386,40.7309,27169.0
2019-09-16 09:55:00,52.97,53.04,52.94,53.0,19278.0,40.7232,40.777,40.7001,40.7462,19278.0
2019-09-16 10:00:00,53.0,53.12,52.99,53.12,17987.0,40.7462,40.8385,40.7385,40.8385,17987.0
2019-09-16 10:05:00,53.11,53.13,53.04,53.08,33557.0,40.8308,40.8462,40.777,40.8077,33557.0
2019-09-16 10:10:00,53.08,53.11,52.92,52.92,37172.0,40.8077,40.8308,40.6847,40.6847,37172.0
2019-09-16 10:15:00,52.91,53.04,52.91,52.98,17265.0,40.677,40.777,40.677,40.7309,17265.0
2019-09-16 10:20:00,52.97,53.0,52.94,52.99,26863.0,40.7232,40.7462,40.7001,40.7385,26863.0
2019-09-16 10:25:00,53.0,53.04,52.88,52.91,28898.0,40.7462,40.777,40.654,40.677,28898.0
2019-09-16 10:30:00,52.91,52.96,52.9,52.91,23274.0,40.677,40.7155,40.6694,40.677,23274.0
2019-09-16 10:35:00,52.9,53.0,52.84,52.99,41623.0,40.6694,40.7462,40.6232,40.7385,41623.0
2019-09-16 10:40:00,52.99,53.01,52.93,52.98,21423.0,40.7385,40.7539,40.6924,40.7309,21423.0
2019-09-16 10:45:00,52.97,52.99,52.92,52.94,26150.0,40.7232,40.7385,40.6847,40.7001,26150.0
2019-09-16 10:50:00,52.94,53.01,52.91,52.91,29741.0,40.7001,40.7539,40.677,40.677,29741.0
2019-09-16 10:55:00,52.9,52.97,52.9,52.92,32232.0,40.6694,40.7232,40.6694,40.6847,32232.0
2019-09-16 11:00:00,52.92,52.94,52.88,52.93,32383.0,40.6847,40.7001,40.654,40.6924,32383.0
2019-09-16 11:05:00,52.92,52.94,52.81,52.84,19711.0,40.6847,40.7001,40.6002,40.6232,19711.0
2019-09-16 11:10:00,52.82,52.91,52.81,52.89,30825.0,40.6079,40.677,40.6002,40.6617,30825.0
2019-09-16 11:15:00,52.88,52.94,52.88,52.92,28334.0,40.654,40.7001,40.654,40.6847,28334.0
2019-09-16 11:20:00,52.91,52.92,52.83,52.84,16272.0,40.677,40.6847,40.6155,40.6232,16272.0
2019-09-16 11:25:00,52.84,52.87,52.79,52.82,59303.0,40.6232,40.6463,40.5848,40.6079,59303.0
2019-09-16 11:30:00,52.81,52.85,52.73,52.76,32754.0,40.6002,40.6309,40.5387,40.5617,32754.0
2019-09-16 11:35:00,52.75,52.82,52.75,52.8,21041.0,40.554,40.6079,40.554,40.5925,21041.0
2019-09-16 11:40:00,52.78,52.78,52.7,52.75,20885.0,40.5771,40.5771,40.5156,40.554,20885.0
2019-09-16 11:45:00,52.74,52.76,52.72,52.72,23768.0,40.5463,40.5617,40.531,40.531,23768.0
2019-09-16 11:50:00,52.72,52.76,52.69,52.73,42447.0,40.531,40.5617,40.5079,40.5387,42447.0
2019-09-16 11:55:00,52.72,52.73,52.58,52.66,26157.0,40.531,40.5387,40.4233,40.4848,26157.0
2019-09-16 12:00:00,52.65,52.69,52.64,52.68,29913.0,40.4772,40.5079,40.4695,40.5002,29913.0
2019-09-16 12:05:00,52.68,52.69,52.61,52.64,29688.0,40.5002,40.5079,40.4464,40.4695,29688.0
2019-09-16 12:10:00,52.64,52.69,52.64,52.68,26785.0,40.4695,40.5079,40.4695,40.5002,26785.0
2019-09-16 12:15:00,52.68,52.7,52.66,52.68,25427.0,40.5002,40.5156,40.4848,40.5002,25427.0
2019-09-16 12:20:00,52.68,52.69,52.65,52.69,29076.0,40.5002,40.5079,40.4772,40.5079,29076.0
2019-09-16 12:25:00,52.69,52.7,52.63,52.64,33729.0,40.5079,40.5156,40.4618,40.4695,33729.0
2019-09-16 12:30:00,52.64,52.73,52.64,52.69,16640.0,40.4695,40.5387,40.4695,40.5079,16640.0
2019-09-16 12:35:00,52.69,52.72,52.67,52.71,16550.0,40.5079,40.531,40.4925,40.5233,16550.0
2019-09-16 12:40:00,52.72,52.73,52.64,52.66,15991.0,40.531,40.5387,40.4695,40.4848,15991.0
2019-09-16 12:45:00,52.66,52.69,52.65,52.67,20106.0,40.4848,40.5079,40.4772,40.4925,20106.0
2019-09-16 12:50:00,52.68,52.72,52.66,52.7,42526.0,40.5002,40.531,40.4848,40.5156,42526.0
2019-09-16 12:55:00,52.7,52.72,52.67,52.72,38867.0,40.5156,40.531,40.4925,40.531,38867.0
2019-09-16 13:00:00,52.71,52.79,52.7,52.78,22017.0,40.5233,40.5848,40.5156,40.5771,22017.0
2019-09-16 13:05:00,52.78,52.83,52.77,52.82,13502.0,40.5771,40.6155,40.5694,40.6079,13502.0
2019-09-16 13:10:00,52.82,52.86,52.81,52.83,19173.0,40.6079,40.6386,40.6002,40.6155,19173.0
2019-09-16 13:15:00,52.83,52.88,52.82,52.85,19908.0,40.6155,40.654,40.6079,40.6309,19908.0
2019-09-16 13:20:00,52.84,52.89,52.84,52.89,11648.0,40.6232,40.6617,40.6232,40.6617,11648.0
2019-09-16 13:25:00,52.89,52.9,52.84,52.87,25920.0,40.6617,40.6694,40.6232,40.6463,25920.0
2019-09-16 13:30:00,52.86,52.87,52.82,52.83,22049.0,40.6386,40.6463,40.6079,40.6155,22049.0
2019-09-16 13:35:00,52.82,52.85,52.79,52.8,27206.0,40.6079,40.6309,40.5848,40.5925,27206.0
2019-09-16 13:40:00,52.8,52.87,52.79,52.85,21363.0,40.5925,40.6463,40.5848,40.6309,21363.0
2019-09-16 13:45:00,52.85,52.85,52.75,52.77,20819.0,40.6309,40.6309,40.554,40.5694,20819.0
2019-09-16 13:50:00,52.78,52.78,52.71,52.76,20601.0,40.5771,40.5771,40.5233,40.5617,20601.0
2019-09-16 13:55:00,52.76,52.77,52.72,52.75,71558.0,40.5617,40.5694,40.531,40.554,71558.0
2019-09-16 14:00:00,52.75,52.84,52.74,52.81,45169.0,40.554,40.6232,40.5463,40.6002,45169.0
2019-09-16 14:05:00,52.8,52.81,52.77,52.8,15543.0,40.5925,40.6002,40.5694,40.5925,15543.0
2019-09-16 14:10:00,52.8,52.81,52.77,52.78,22427.0,40.5925,40.6002,40.5694,40.5771,22427.0
2019-09-16 14:15:00,52.78,52.81,52.76,52.79,22956.0,40.5771,40.6002,40.5617,40.5848,22956.0
2019-09-16 14:20:00,52.79,52.85,52.79,52.83,21030.0,40.5848,40.6309,40.5848,40.6155,21030.0
2019-09-16 14:25:00,52.84,52.91,52.82,52.91,25025.0,40.6232,40.677,40.6079,40.677,25025.0
2019-09-16 14:30:00,52.89,52.94,52.88,52.91,13842.0,40.6617,40.7001,40.654,40.677,13842.0
2019-09-16 14:35:00,52.91,52.95,52.91,52.93,12418.0,40.677,40.7078,40.677,40.6924,12418.0
2019-09-16 14:40:00,52.93,52.95,52.9,52.92,34938.0,40.6924,40.7078,40.6694,40.6847,34938.0
2019-09-16 14:45:00,52.91,52.94,52.9,52.93,22750.0,40.677,40.7001,40.6694,40.6924,22750.0
2019-09-16 14:50:00,52.92,52.93,52.88,52.88,29987.0,40.6847,40.6924,40.654,40.654,29987.0
2019-09-16 14:55:00,52.87,52.89,52.81,52.83,27575.0,40.6463,40.6617,40.6002,40.6155,27575.0
2019-09-16 15:00:00,52.83,52.87,52.81,52.85,59066.0,40.6155,40.6463,40.6002,40.6309,59066.0
2019-09-16 15:05:00,52.84,52.85,52.8,52.81,24964.0,40.6232,40.6309,40.5925,40.6002,24964.0
2019-09-16 15:10:00,52.81,52.91,52.81,52.9,29127.0,40.6002,40.677,40.6002,40.6694,29127.0
2019-09-16 15:15:00,52.91,52.92,52.86,52.87,29116.0,40.677,40.6847,40.6386,40.6463,29116.0
2019-09-16 15:20:00,52.88,52.89,52.83,52.84,32818.0,40.654,40.6617,40.6155,40.6232,32818.0
2019-09-16 15:25:00,52.84,52.85,52.8,52.81,47710.0,40.6232,40.6309,40.5925,40.6002,47710.0
2019-09-16 15:30:00,52.81,52.83,52.78,52.81,41239.0,40.6002,40.6155,40.5771,40.6002,41239.0
2019-09-16 15:35:00,52.81,52.84,52.77,52.81,62829.0,40.6002,40.6232,40.5694,40.6002,62829.0
2019-09-16 15:40:00,52.81,52.82,52.78,52.82,71353.0,40.6002,40.6079,40.5771,40.6079,71353.0
2019-09-16 15:45:00,52.82,52.85,52.8,52.83,90139.0,40.6079,40.6309,40.5925,40.6155,90139.0
2019-09-16 15:50:00,52.83,52.91,52.82,52.91,122903.0,40.6155,40.677,40.6079,40.677,122903.0
2019-09-16 15:55:00,52.91,52.95,52.84,52.92,246809.0,40.677,40.7078,40.6232,40.6847,246809.0
2019-09-17 09:30:00,52.72,52.72,52.41,52.62,61467.0,40.531,40.531,40.2926,40.4541,61467.0
2019-09-17 09:35:00,52.6,52.6,52.45,52.55,53931.0,40.4387,40.4387,40.3234,40.4003,53931.0
2019-09-17 09:40:00,52.59,52.71,52.56,52.58,30324.0,40.431,40.5233,40.408,40.4233,30324.0
2019-09-17 09:45:00,52.57,52.59,52.35,52.4,46473.0,40.4157,40.431,40.2465,40.285,46473.0
2019-09-17 09:50:00,52.39,52.41,52.32,52.36,24739.0,40.2773,40.2926,40.2235,40.2542,24739.0
2019-09-17 09:55:00,52.36,52.51,52.35,52.5,24641.0,40.2542,40.3695,40.2465,40.3618,24641.0
2019-09-17 10:00:00,52.52,52.54,52.46,52.5,21894.0,40.3772,40.3926,40.3311,40.3618,21894.0
2019-09-17 10:05:00,52.5,52.51,52.36,52.36,18949.0,40.3618,40.3695,40.2542,40.2542,18949.0
2019-09-17 10:10:00,52.34,52.38,52.29,52.33,15100.0,40.2388,40.2696,40.2004,40.2311,15100.0
2019-09-17 10:15:00,52.32,52.46,52.32,52.41,20111.0,40.2235,40.3311,40.2235,40.2926,20111.0
2019-09-17 10:20:00,52.41,52.43,52.25,52.28,14266.0,40.2926,40.308,40.1696,40.1927,14266.0
2019-09-17 10:25:00,52.28,52.33,52.26,52.26,17733.0,40.1927,40.2311,40.1773,40.1773,17733.0
2019-09-17 10:30:00,52.27,52.34,52.27,52.31,24406.0,40.185,40.2388,40.185,40.2158,24406.0
2019-09-17 10:35:00,52.31,52.44,52.29,52.43,26190.0,40.2158,40.3157,40.2004,40.308,26190.0
2019-09-17 10:40:00,52.43,52.46,52.4,52.42,25071.0,40.308,40.3311,40.285,40.3003,25071.0
2019-09-17 10:45:00,52.41,52.53,52.38,52.48,19089.0,40.2926,40.3849,40.2696,40.3465,19089.0
2019-09-17 10:50:00,52.5,52.52,52.41,52.42,21821.0,40.3618,40.3772,40.2926,40.3003,21821.0
2019-09-17 10:55:00,52.43,52.45,52.35,52.37,20161.0,40.308,40.3234,40.2465,40.2619,20161.0
2019-09-17 11:00:00,52.38,52.47,52.37,52.43,18482.0,40.2696,40.3388,40.2619,40.308,18482.0
2019-09-17 11:05:00,52.44,52.46,52.39,52.43,16997.0,40.3157,40.3311,40.2773,40.308,16997.0
2019-09-17 11:10:00,52.43,52.46,52.39,52.39,18188.0,40.308,40.3311,40.2773,40.2773,18188.0
2019-09-17 11:15:00,52.39,52.42,52.31,52.31,29723.0,40.2773,40.3003,40.2158,40.2158,29723.0
2019-09-17 11:20:00,52.34,52.45,52.32,52.44,29342.0,40.2388,40.3234,40.2235,40.3157,29342.0
2019-09-17 11:25:00,52.43,52.46,52.41,52.45,24071.0,40.308,40.3311,40.2926,40.3234,24071.0
2019-09-17 11:30:00,52.46,52.52,52.43,52.48,21985.0,40.3311,40.3772,40.308,40.3465,21985.0
2019-09-17 11:35:00,52.48,52.51,52.47,52.49,22016.0,40.3465,40.3695,40.3388,40.3541,22016.0
2019-09-17 11:40:00,52.49,52.53,52.48,52.52,21478.0,40.3541,40.3849,40.3465,40.3772,21478.0
2019-09-17 11:45:00,52.52,52.53,52.42,52.42,19706.0,40.3772,40.3849,40.3003,40.3003,19706.0
2019-09-17 11:50:00,52.42,52.45,52.39,52.4,25098.0,40.3003,40.3234,40.2773,40.285,25098.0
2019-09-17 11:55:00,52.4,52.45,52.4,52.45,23176.0,40.285,40.3234,40.285,40.3234,23176.0
2019-09-17 12:00:00,52.46,52.48,52.44,52.46,17842.0,40.3311,40.3465,40.3157,40.3311,17842.0
2019-09-17 12:05:00,52.47,52.47,52.4,52.41,26851.0,40.3388,40.3388,40.285,40.2926,26851.0
2019-09-17 12:10:00,52.4,52.42,52.36,52.38,30405.0,40.285,40.3003,40.2542,40.2696,30405.0
2019-09-17 12:15:00,52.39,52.45,52.38,52.43,16370.0,40.2773,40.3234,40.2696,40.308,16370.0
2019-09-17 12:20:00,52.43,52.46,52.41,52.45,29360.0,40.308,40.3311,40.2926,40.3234,29360.0
2019-09-17 12:25:00,52.45,52.49,52.43,52.48,19839.0,40.3234,40.3541,40.308,40.3465,19839.0
2019-09-17 12:30:00,52.48,52.5,52.46,52.47,33287.0,40.3465,40.3618,40.3311,40.3388,33287.0
2019-09-17 12:35:00,52.47,52.47,52.4,52.41,35524.0,40.3388,40.3388,40.285,40.2926,35524.0
2019-09-17 12:40:00,52.43,52.44,52.39,52.42,27557.0,40.308,40.3157,40.2773,40.3003,27557.0
2019-09-17 12:45:00,52.41,52.44,52.4,52.42,21952.0,40.2926,40.3157,40.285,40.3003,21952.0
2019-09-17 12:50:00,52.42,52.47,52.42,52.45,21629.0,40.3003,40.3388,40.3003,40.3234,21629.0
2019-09-17 12:55:00,52.45,52.51,52.45,52.5,18357.0,40.3234,40.3695,40.3234,40.3618,18357.0
2019-09-17 13:00:00,52.5,52.54,52.47,52.54,15046.0,40.3618,40.3926,40.3388,40.3926,15046.0
2019-09-17 13:05:00,52.54,52.56,52.52,52.54,18514.0,40.3926,40.408,40.3772,40.3926,18514.0
2019-09-17 13:10:00,52.55,52.57,52.54,52.57,20192.0,40.4003,40.4157,40.3926,40.4157,20192.0
2019-09-17 13:15:00,52.57,52.62,52.57,52.61,21434.0,40.4157,40.4541,40.4157,40.4464,21434.0
2019-09-17 13:20:00,52.61,52.65,52.6,52.65,17571.0,40.4464,40.4772,40.4387,40.4772,17571.0
2019-09-17 13:25:00,52.65,52.7,52.64,52.67,27518.0,40.4772,40.5156,40.4695,40.4925,27518.0
2019-09-17 13:30:00,52.66,52.71,52.63,52.69,33316.0,40.4848,40.5233,40.4618,40.5079,33316.0
2019-09-17 13:35:00,52.69,52.71,52.67,52.71,27322.0,40.5079,40.5233,40.4925,40.5233,27322.0
2019-09-17 13:40:00,52.7,52.72,52.62,52.62,76378.0,40.5156,40.531,40.4541,40.4541,76378.0
2019-09-17 13:45:00,52.63,52.64,52.5,52.51,34144.0,40.4618,40.4695,40.3618,40.3695,34144.0
2019-09-17 13:50:00,52.5,52.56,52.49,52.54,33370.0,40.3618,40.408,40.3541,40.3926,33370.0
2019-09-17 13:55:00,52.54,52.67,52.52,52.63,73223.0,40.3926,40.4925,40.3772,40.4618,73223.0
2019-09-17 14:00:00,52.65,52.7,52.64,52.7,14501.0,40.4772,40.5156,40.4695,40.5156,14501.0
2019-09-17 14:05:00,52.7,52.71,52.62,52.65,34941.0,40.5156,40.5233,40.4541,40.4772,34941.0
2019-09-17 14:10:00,52.67,52.71,52.65,52.65,33198.0,40.4925,40.5233,40.4772,40.4772,33198.0
2019-09-17 14:15:00,52.66,52.7,52.65,52.66,13527.0,40.4848,40.5156,40.4772,40.4848,13527.0
2019-09-17 14:20:00,52.66,52.66,52.59,52.61,13822.0,40.4848,40.4848,40.431,40.4464,13822.0
2019-09-17 14:25:00,52.61,52.65,52.59,52.63,13585.0,40.4464,40.4772,40.431,40.4618,13585.0
2019-09-17 14:30:00,52.64,52.67,52.62,52.66,17124.0,40.4695,40.4925,40.4541,40.4848,17124.0
2019-09-17 14:35:00,52.66,52.69,52.64,52.65,19889.0,40.4848,40.5079,40.4695,40.4772,19889.0
2019-09-17 14:40:00,52.65,52.7,52.64,52.68,22672.0,40.4772,40.5156,40.4695,40.5002,22672.0
2019-09-17 14:45:00,52.68,52.7,52.66,52.69,37467.0,40.5002,40.5156,40.4848,40.5079,37467.0
2019-09-17 14:50:00,52.7,52.71,52.68,52.7,27629.0,40.5156,40.5233,40.5002,40.5156,27629.0
2019-09-17 14:55:00,52.69,52.7,52.65,52.68,19889.0,40.5079,40.5156,40.4772,40.5002,19889.0
2019-09-17 15:00:00,52.68,52.71,52.67,52.68,32660.0,40.5002,40.5233,40.4925,40.5002,32660.0
2019-09-17 15:05:00,52.68,52.71,52.67,52.69,27124.0,40.5002,40.5233,40.4925,40.5079,27124.0
2019-09-17 15:10:00,52.69,52.69,52.63,52.64,24194.0,40.5079,40.5079,40.4618,40.4695,24194.0
2019-09-17 15:15:00,52.64,52.69,52.58,52.6,38526.0,40.4695,40.5079,40.4233,40.4387,38526.0
2019-09-17 15:20:00,52.59,52.65,52.59,52.6,36875.0,40.431,40.4772,40.431,40.4387,36875.0
2019-09-17 15:25:00,52.61,52.64,52.58,52.64,31200.0,40.4464,40.4695,40.4233,40.4695,31200.0
2019-09-17 15:30:00,52.63,52.7,52.62,52.68,50682.0,40.4618,40.5156,40.4541,40.5002,50682.0
2019-09-17 15:35:00,52.67,52.7,52.65,52.68,50809.0,40.4925,40.5156,40.4772,40.5002,50809.0
2019-09-17 15:40:00,52.68,52.71,52.65,52.71,65956.0,40.5002,40.5233,40.4772,40.5233,65956.0
2019-09-17 15:45:00,52.71,52.71,52.66,52.67,64359.0,40.5233,40.5233,40.4848,40.4925,64359.0
2019-09-17 15:50:00,52.68,52.71,52.6,52.7,157553.0,40.5002,40.5233,40.4387,40.5156,157553.0
2019-09-17 15:55:00,52.7,52.76,52.67,52.75,288859.0,40.5156,40.5617,40.4925,40.554,288859.0
2019-09-18 09:30:00,52.4,52.4,52.18,52.31,90082.0,40.285,40.285,40.1158,40.2158,90082.0
2019-09-18 09:35:00,52.29,52.44,52.26,52.44,28595.0,40.2004,40.3157,40.1773,40.3157,28595.0
2019-09-18 09:40:00,52.43,52.47,52.36,52.47,20230.0,40.308,40.3388,40.2542,40.3388,20230.0
2019-09-18 09:45:00,52.5,52.57,52.44,52.45,14748.0,40.3618,40.4157,40.3157,40.3234,14748.0
2019-09-18 09:50:00,52.44,52.59,52.43,52.55,21795.0,40.3157,40.431,40.308,40.4003,21795.0
2019-09-18 09:55:00,52.55,52.56,52.49,52.52,20008.0,40.4003,40.408,40.3541,40.3772,20008.0
2019-09-18 10:00:00,52.51,52.53,52.37,52.38,26605.0,40.3695,40.3849,40.2619,40.2696,26605.0
2019-09-18 10:05:00,52.38,52.47,52.36,52.43,20821.0,40.2696,40.3388,40.2542,40.308,20821.0
2019-09-18 10:10:00,52.43,52.53,52.43,52.53,16877.0,40.308,40.3849,40.308,40.3849,16877.0
2019-09-18 10:15:00,52.52,52.53,52.44,52.45,30663.0,40.3772,40.3849,40.3157,40.3234,30663.0
2019-09-18 10:20:00,52.44,52.5,52.42,52.48,18928.0,40.3157,40.3618,40.3003,40.3465,18928.0
2019-09-18 10:25:00,52.48,52.57,52.48,52.56,11731.0,40.3465,40.4157,40.3465,40.408,11731.0
2019-09-18 10:30:00,52.56,52.57,52.51,52.54,12494.0,40.408,40.4157,40.3695,40.3926,12494.0
2019-09-18 10:35:00,52.54,52.58,52.52,52.54,17868.0,40.3926,40.4233,40.3772,40.3926,17868.0
2019-09-18 10:40:00,52.54,52.55,52.47,52.51,21553.0,40.3926,40.4003,40.3388,40.3695,21553.0
2019-09-18 10:45:00,52.51,52.54,52.45,52.47,9875.0,40.3695,40.3926,40.3234,40.3388,9875.0
2019-09-18 10:50:00,52.46,52.49,52.43,52.43,12442.0,40.3311,40.3541,40.308,40.308,12442.0
2019-09-18 10:55:00,52.43,52.53,52.42,52.49,19645.0,40.308,40.3849,40.3003,40.3541,19645.0
2019-09-18 11:00:00,52.49,52.5,52.44,52.48,18528.0,40.3541,40.3618,40.3157,40.3465,18528.0
2019-09-18 11:05:00,52.48,52.5,52.44,52.46,9824.0,40.3465,40.3618,40.3157,40.3311,9824.0
2019-09-18 11:10:00,52.47,52.47,52.42,52.45,12427.0,40.3388,40.3388,40.3003,40.3234,12427.0
2019-09-18 11:15:00,52.46,52.5,52.45,52.46,16005.0,40.3311,40.3618,40.3234,40.3311,16005.0
2019-09-18 11:20:00,52.47,52.47,52.41,52.44,9233.0,40.3388,40.3388,40.2926,40.3157,9233.0
2019-09-18 11:25:00,52.43,52.47,52.41,52.45,9091.0,40.308,40.3388,40.2926,40.3234,9091.0
2019-09-18 11:30:00,52.45,52.47,52.41,52.44,9861.0,40.3234,40.3388,40.2926,40.3157,9861.0
2019-09-18 11:35:00,52.44,52.44,52.37,52.39,14805.0,40.3157,40.3157,40.2619,40.2773,14805.0
2019-09-18 11:40:00,52.39,52.4,52.35,52.36,15480.0,40.2773,40.285,40.2465,40.2542,15480.0
2019-09-18 11:45:00,52.36,52.38,52.32,52.34,22232.0,40.2542,40.2696,40.2235,40.2388,22232.0
2019-09-18 11:50:00,52.33,52.4,52.33,52.4,13674.0,40.2311,40.285,40.2311,40.285,13674.0
2019-09-18 11:55:00,52.39,52.53,52.38,52.53,13609.0,40.2773,40.3849,40.2696,40.3849,13609.0
2019-09-18 12:00:00,52.52,52.53,52.49,52.51,12687.0,40.3772,40.3849,40.3541,40.3695,12687.0
2019-09-18 12:05:00,52.5,52.53,52.5,52.52,18318.0,40.3618,40.3849,40.3618,40.3772,18318.0
2019-09-18 12:10:00,52.53,52.54,52.51,52.54,5588.0,40.3849,40.3926,40.3695,40.3926,5588.0
2019-09-18 12:15:00,52.54,52.57,52.53,52.53,22728.0,40.3926,40.4157,40.3849,40.3849,22728.0
2019-09-18 12:20:00,52.54,52.57,52.53,52.56,24927.0,40.3926,40.4157,40.3849,40.408,24927.0
2019-09-18 12:25:00,52.55,52.6,52.55,52.59,11657.0,40.4003,40.4387,40.4003,40.431,11657.0
2019-09-18 12:30:00,52.59,52.68,52.58,52.68,13692.0,40.431,40.5002,40.4233,40.5002,13692.0
2019-09-18 12:35:00,52.68,52.7,52.66,52.69,14466.0,40.5002,40.5156,40.4848,40.5079,14466.0
2019-09-18 12:40:00,52.69,52.74,52.69,52.72,15851.0,40.5079,40.5463,40.5079,40.531,15851.0
2019-09-18 12:45:00,52.73,52.74,52.69,52.71,13793.0,40.5387,40.5463,40.5079,40.5233,13793.0
2019-09-18 12:50:00,52.72,52.73,52.66,52.66,10849.0,40.531,40.5387,40.4848,40.4848,10849.0
2019-09-18 12:55:00,52.67,52.69,52.65,52.66,9429.0,40.4925,40.5079,40.4772,40.4848,9429.0
2019-09-18 13:00:00,52.66,52.72,52.63,52.72,10573.0,40.4848,40.531,40.4618,40.531,10573.0
2019-09-18 13:05:00,52.71,52.74,52.7,52.74,9749.0,40.5233,40.5463,40.5156,40.5463,9749.0
2019-09-18 13:10:00,52.73,52.77,52.71,52.73,15807.0,40.5387,40.5694,40.5233,40.5387,15807.0
2019-09-18 13:15:00,52.74,52.75,52.72,52.75,9567.0,40.5463,40.554,40.531,40.554,9567.0
2019-09-18 13:20:00,52.75,52.77,52.74,52.77,10571.0,40.554,40.5694,40.5463,40.5694,10571.0
2019-09-18 13:25:00,52.77,52.78,52.71,52.71,12072.0,40.5694,40.5771,40.5233,40.5233,12072.0
2019-09-18 13:30:00,52.71,52.75,52.71,52.73,13905.0,40.5233,40.554,40.5233,40.5387,13905.0
2019-09-18 13:35:00,52.73,52.76,52.7,52.76,46287.0,40.5387,40.5617,40.5156,40.5617,46287.0
2019-09-18 13:40:00,52.76,52.87,52.76,52.85,51411.0,40.5617,40.6463,40.5617,40.6309,51411.0
2019-09-18 13:45:00,52.86,52.89,52.84,52.88,12669.0,40.6386,40.6617,40.6232,40.654,12669.0
2019-09-18 13:50:00,52.89,52.94,52.88,52.92,17813.0,40.6617,40.7001,40.654,40.6847,17813.0
2019-09-18 13:55:00,52.93,53.02,52.88,52.88,26764.0,40.6924,40.7616,40.654,40.654,26764.0
2019-09-18 14:00:00,52.92,53.18,52.84,53.0,108310.0,40.6847,40.8846,40.6232,40.7462,108310.0
2019-09-18 14:05:00,53.02,53.13,52.95,52.95,25773.0,40.7616,40.8462,40.7078,40.7078,25773.0
2019-09-18 14:10:00,52.96,53.03,52.88,52.93,40223.0,40.7155,40.7693,40.654,40.6924,40223.0
2019-09-18 14:15:00,52.94,53.14,52.93,53.13,37713.0,40.7001,40.8539,40.6924,40.8462,37713.0
2019-09-18 14:20:00,53.13,53.22,53.13,53.16,31906.0,40.8462,40.9154,40.8462,40.8692,31906.0
2019-09-18 14:25:00,53.16,53.17,53.06,53.1,34240.0,40.8692,40.8769,40.7924,40.8231,34240.0
2019-09-18 14:30:00,53.09,53.12,52.96,53.0,54110.0,40.8154,40.8385,40.7155,40.7462,54110.0
2019-09-18 14:35:00,52.99,53.09,52.97,53.07,57834.0,40.7385,40.8154,40.7232,40.8,57834.0
2019-09-18 14:40:00,53.09,53.28,53.09,53.26,47242.0,40.8154,40.9615,40.8154,40.9461,47242.0
2019-09-18 14:45:00,53.26,53.37,53.18,53.34,69032.0,40.9461,41.0307,40.8846,41.0076,69032.0
2019-09-18 14:50:00,53.35,53.48,53.17,53.21,76375.0,41.0153,41.1153,40.8769,40.9077,76375.0
2019-09-18 14:55:00,53.21,53.24,53.09,53.1,65589.0,40.9077,40.9307,40.8154,40.8231,65589.0
2019-09-18 15:00:00,53.1,53.17,53.06,53.08,96851.0,40.8231,40.8769,40.7924,40.8077,96851.0
2019-09-18 15:05:00,53.09,53.1,52.99,53.08,45072.0,40.8154,40.8231,40.7385,40.8077,45072.0
2019-09-18 15:10:00,53.08,53.13,53.08,53.12,54567.0,40.8077,40.8462,40.8077,40.8385,54567.0
2019-09-18 15:15:00,53.12,53.27,53.07,53.27,35145.0,40.8385,40.9538,40.8,40.9538,35145.0
2019-09-18 15:20:00,53.26,53.32,53.19,53.22,38720.0,40.9461,40.9922,40.8923,40.9154,38720.0
2019-09-18 15:25:00,53.22,53.26,53.19,53.26,50799.0,40.9154,40.9461,40.8923,40.9461,50799.0
2019-09-18 15:30:00,53.26,53.41,53.25,53.37,84531.0,40.9461,41.0614,40.9384,41.0307,84531.0
2019-09-18 15:35:00,53.37,53.37,53.26,53.27,54741.0,41.0307,41.0307,40.9461,40.9538,54741.0
2019-09-18 15:40:00,53.28,53.28,53.18,53.2,173396.0,40.9615,40.9615,40.8846,40.9,173396.0
2019-09-18 15:45:00,53.2,53.23,53.18,53.21,121141.0,40.9,40.9231,40.8846,40.9077,121141.0
2019-09-18 15:50:00,53.21,53.24,53.09,53.11,129787.0,40.9077,40.9307,40.8154,40.8308,129787.0
2019-09-18 15:55:00,53.12,53.18,53.04,53.11,210542.0,40.8385,40.8846,40.777,40.8308,210542.0
2019-09-19 09:30:00,53.03,53.13,52.94,53.09,54949.0,40.7693,40.8462,40.7001,40.8154,54949.0
2019-09-19 09:35:00,53.09,53.11,52.95,53.07,18690.0,40.8154,40.8308,40.7078,40.8,18690.0
2019-09-19 09:40:00,53.1,53.1,52.99,53.06,49091.0,40.8231,40.8231,40.7385,40.7924,49091.0
2019-09-19 09:45:00,53.08,53.09,53.01,53.05,19327.0,40.8077,40.8154,40.7539,40.7847,19327.0
2019-09-19 09:50:00,53.06,53.07,52.99,53.05,20608.0,40.7924,40.8,40.7385,40.7847,20608.0
2019-09-19 09:55:00,53.05,53.11,53.04,53.07,16423.0,40.7847,40.8308,40.777,40.8,16423.0
2019-09-19 10:00:00,53.09,53.12,52.98,53.0,21238.0,40.8154,40.8385,40.7309,40.7462,21238.0
2019-09-19 10:05:00,53.02,53.05,52.91,52.95,26238.0,40.7616,40.7847,40.677,40.7078,26238.0
2019-09-19 10:10:00,52.96,53.01,52.93,52.99,22771.0,40.7155,40.7539,40.6924,40.7385,22771.0
2019-09-19 10:15:00,52.98,53.07,52.97,53.04,24205.0,40.7309,40.8,40.7232,40.777,24205.0
2019-09-19 10:20:00,53.04,53.07,52.99,53.07,23956.0,40.777,40.8,40.7385,40.8,23956.0
2019-09-19 10:25:00,53.06,53.06,52.94,52.94,22770.0,40.7924,40.7924,40.7001,40.7001,22770.0
2019-09-19 10:30:00,52.94,53.01,52.94,53.0,19445.0,40.7001,40.7539,40.7001,40.7462,19445.0
2019-09-19 10:35:00,53.0,53.05,52.98,53.01,17463.0,40.7462,40.7847,40.7309,40.7539,17463.0
2019-09-19 10:40:00,53.02,53.06,53.0,53.04,31010.0,40.7616,40.7924,40.7462,40.777,31010.0
2019-09-19 10:45:00,53.03,53.13,53.02,53.1,17741.0,40.7693,40.8462,40.7616,40.8231,17741.0
2019-09-19 10:50:00,53.09,53.1,53.03,53.06,15883.0,40.8154,40.8231,40.7693,40.7924,15883.0
2019-09-19 10:55:00,53.06,53.06,53.0,53.0,17742.0,40.7924,40.7924,40.7462,40.7462,17742.0
2019-09-19 11:00:00,53.01,53.07,52.99,52.99,59162.0,40.7539,40.8,40.7385,40.7385,59162.0
2019-09-19 11:05:00,53.0,53.02,52.98,52.99,23638.0,40.7462,40.7616,40.7309,40.7385,23638.0
2019-09-19 11:10:00,52.99,53.02,52.94,52.97,26700.0,40.7385,40.7616,40.7001,40.7232,26700.0
2019-09-19 11:15:00,52.98,53.06,52.98,53.04,18199.0,40.7309,40.7924,40.7309,40.777,18199.0
2019-09-19 11:20:00,53.03,53.09,53.02,53.05,15754.0,40.7693,40.8154,40.7616,40.7847,15754.0
2019-09-19 11:25:00,53.04,53.06,53.02,53.03,13556.0,40.777,40.7924,40.7616,40.7693,13556.0
2019-09-19 11:30:00,53.03,53.03,52.97,52.98,27717.0,40.7693,40.7693,40.7232,40.7309,27717.0
2019-09-19 11:35:00,52.98,53.01,52.95,52.98,21979.0,40.7309,40.7539,40.7078,40.7309,21979.0
2019-09-19 11:40:00,52.96,53.0,52.94,52.97,15318.0,40.7155,40.7462,40.7001,40.7232,15318.0
2019-09-19 11:45:00,52.97,52.99,52.93,52.96,31831.0,40.7232,40.7385,40.6924,40.7155,31831.0
2019-09-19 11:50:00,52.96,53.0,52.95,53.0,15278.0,40.7155,40.7462,40.7078,40.7462,15278.0
2019-09-19 11:55:00,53.0,53.06,52.99,53.03,28728.0,40.7462,40.7924,40.7385,40.7693,28728.0
2019-09-19 12:00:00,53.04,53.05,53.0,53.03,10984.0,40.777,40.7847,40.7462,40.7693,10984.0
2019-09-19 12:05:00,53.03,53.05,53.01,53.02,9535.0,40.7693,40.7847,40.7539,40.7616,9535.0
2019-09-19 12:10:00,53.01,53.06,53.01,53.06,13874.0,40.7539,40.7924,40.7539,40.7924,13874.0
2019-09-19 12:15:00,53.05,53.06,52.97,52.99,27557.0,40.7847,40.7924,40.7232,40.7385,27557.0
2019-09-19 12:20:00,53.0,53.02,52.96,53.01,7739.0,40.7462,40.7616,40.7155,40.7539,7739.0
2019-09-19 12:25:00,53.01,53.03,52.94,52.94,14898.0,40.7539,40.7693,40.7001,40.7001,14898.0
2019-09-19 12:30:00,52.94,52.99,52.93,52.98,7691.0,40.7001,40.7385,40.6924,40.7309,7691.0
2019-09-19 12:35:00,52.97,53.0,52.96,53.0,9175.0,40.7232,40.7462,40.7155,40.7462,9175.0
2019-09-19 12:40:00,53.01,53.01,52.96,52.99,10337.0,40.7539,40.7539,40.7155,40.7385,10337.0
2019-09-19 12:45:00,52.98,53.02,52.97,53.0,9139.0,40.7309,40.7616,40.7232,40.7462,9139.0
2019-09-19 12:50:00,53.01,53.03,52.98,53.02,8184.0,40.7539,40.7693,40.7309,40.7616,8184.0
2019-09-19 12:55:00,53.01,53.03,52.98,52.98,9370.0,40.7539,40.7693,40.7309,40.7309,9370.0
2019-09-19 13:00:00,52.98,53.02,52.96,53.01,7414.0,40.7309,40.7616,40.7155,40.7539,7414.0
2019-09-19 13:05:00,53.01,53.04,52.99,53.01,9170.0,40.7539,40.777,40.7385,40.7539,9170.0
2019-09-19 13:10:00,52.99,53.02,52.96,52.97,8994.0,40.7385,40.7616,40.7155,40.7232,8994.0
2019-09-19 13:15:00,52.97,53.0,52.96,53.0,9217.0,40.7232,40.7462,40.7155,40.7462,9217.0
2019-09-19 13:20:00,52.99,53.03,52.99,53.01,9312.0,40.7385,40.7693,40.7385,40.7539,9312.0
2019-09-19 13:25:00,53.02,53.05,53.0,53.03,11242.0,40.7616,40.7847,40.7462,40.7693,11242.0
2019-09-19 13:30:00,53.03,53.03,52.92,52.96,21392.0,40.7693,40.7693,40.6847,40.7155,21392.0
2019-09-19 13:35:00,52.95,52.99,52.92,52.99,98130.0,40.7078,40.7385,40.6847,40.7385,98130.0
2019-09-19 13:40:00,52.99,52.99,52.91,52.99,31865.0,40.7385,40.7385,40.677,40.7385,31865.0
2019-09-19 13:45:00,52.98,53.05,52.96,53.05,21875.0,40.7309,40.7847,40.7155,40.7847,21875.0
2019-09-19 13:50:00,53.04,53.08,53.02,53.07,8460.0,40.777,40.8077,40.7616,40.8,8460.0
2019-09-19 13:55:00,53.05,53.07,53.04,53.06,11165.0,40.7847,40.8,40.777,40.7924,11165.0
2019-09-19 14:00:00,53.06,53.08,53.04,53.05,9806.0,40.7924,40.8077,40.777,40.7847,9806.0
2019-09-19 14:05:00,53.05,53.08,53.04,53.08,13642.0,40.7847,40.8077,40.777,40.8077,13642.0
2019-09-19 14:10:00,53.08,53.1,53.07,53.08,22906.0,40.8077,40.8231,40.8,40.8077,22906.0
2019-09-19 14:15:00,53.09,53.09,53.04,53.07,15256.0,40.8154,40.8154,40.777,40.8,15256.0
2019-09-19 14:20:00,53.07,53.12,53.06,53.11,32298.0,40.8,40.8385,40.7924,40.8308,32298.0
2019-09-19 14:25:00,53.11,53.11,53.05,53.06,24983.0,40.8308,40.8308,40.7847,40.7924,24983.0
2019-09-19 14:30:00,53.05,53.06,52.95,52.98,19450.0,40.7847,40.7924,40.7078,40.7309,19450.0
2019-09-19 14:35:00,52.97,52.97,52.89,52.92,50365.0,40.7232,40.7232,40.6617,40.6847,50365.0
2019-09-19 14:40:00,52.92,52.96,52.9,52.94,40214.0,40.6847,40.7155,40.6694,40.7001,40214.0
2019-09-19 14:45:00,52.94,52.95,52.88,52.91,19245.0,40.7001,40.7078,40.654,40.677,19245.0
2019-09-19 14:50:00,52.91,52.92,52.84,52.86,21508.0,40.677,40.6847,40.6232,40.6386,21508.0
2019-09-19 14:55:00,52.85,52.85,52.81,52.85,17971.0,40.6309,40.6309,40.6002,40.6309,17971.0
2019-09-19 15:00:00,52.84,52.92,52.81,52.83,32174.0,40.6232,40.6847,40.6002,40.6155,32174.0
2019-09-19 15:05:00,52.82,52.83,52.79,52.81,20299.0,40.6079,40.6155,40.5848,40.6002,20299.0
2019-09-19 15:10:00,52.81,52.84,52.78,52.81,23236.0,40.6002,40.6232,40.5771,40.6002,23236.0
2019-09-19 15:15:00,52.82,52.88,52.81,52.87,20138.0,40.6079,40.654,40.6002,40.6463,20138.0
2019-09-19 15:20:00,52.86,52.92,52.85,52.91,49779.0,40.6386,40.6847,40.6309,40.677,49779.0
2019-09-19 15:25:00,52.91,52.92,52.82,52.84,40773.0,40.677,40.6847,40.6079,40.6232,40773.0
2019-09-19 15:30:00,52.83,52.83,52.73,52.73,133891.0,40.6155,40.6155,40.5387,40.5387,133891.0
2019-09-19 15:35:00,52.74,52.83,52.71,52.82,58114.0,40.5463,40.6155,40.5233,40.6079,58114.0
2019-09-19 15:40:00,52.82,52.88,52.82,52.84,46906.0,40.6079,40.654,40.6079,40.6232,46906.0
2019-09-19 15:45:00,52.84,52.84,52.72,52.75,89438.0,40.6232,40.6232,40.531,40.554,89438.0
2019-09-19 15:50:00,52.75,52.8,52.72,52.8,118867.0,40.554,40.5925,40.531,40.5925,118867.0
2019-09-19 15:55:00,52.8,52.88,52.76,52.79,269255.0,40.5925,40.654,40.5617,40.5848,269255.0
2019-09-20 09:30:00,53.02,53.09,52.87,53.07,795713.0,40.7616,40.8154,40.6463,40.8,795713.0
2019-09-20 09:35:00,53.08,53.08,52.9,52.92,29216.0,40.8077,40.8077,40.6694,40.6847,29216.0
2019-09-20 09:40:00,52.94,53.06,52.88,52.94,20000.0,40.7001,40.7924,40.654,40.7001,20000.0
2019-09-20 09:45:00,52.94,52.94,52.73,52.76,17820.0,40.7001,40.7001,40.5387,40.5617,17820.0
2019-09-20 09:50:00,52.76,52.92,52.73,52.91,55373.0,40.5617,40.6847,40.5387,40.677,55373.0
2019-09-20 09:55:00,52.91,52.95,52.87,52.93,20288.0,40.677,40.7078,40.6463,40.6924,20288.0
2019-09-20 10:00:00,52.93,53.01,52.9,53.0,26336.0,40.6924,40.7539,40.6694,40.7462,26336.0
2019-09-20 10:05:00,53.01,53.02,52.92,52.95,33102.0,40.7539,40.7616,40.6847,40.7078,33102.0
2019-09-20 10:10:00,52.94,53.03,52.93,52.98,18575.0,40.7001,40.7693,40.6924,40.7309,18575.0
2019-09-20 10:15:00,52.98,53.05,52.94,53.04,16937.0,40.7309,40.7847,40.7001,40.777,16937.0
2019-09-20 10:20:00,53.05,53.11,52.99,53.06,39570.0,40.7847,40.8308,40.7385,40.7924,39570.0
2019-09-20 10:25:00,53.07,53.17,53.06,53.15,33749.0,40.8,40.8769,40.7924,40.8616,33749.0
2019-09-20 10:30:00,53.15,53.18,53.12,53.18,18085.0,40.8616,40.8846,40.8385,40.8846,18085.0
2019-09-20 10:35:00,53.17,53.19,53.11,53.14,23614.0,40.8769,40.8923,40.8308,40.8539,23614.0
2019-09-20 10:40:00,53.14,53.16,53.11,53.14,19156.0,40.8539,40.8692,40.8308,40.8539,19156.0
2019-09-20 10:45:00,53.14,53.2,53.1,53.18,31060.0,40.8539,40.9,40.8231,40.8846,31060.0
2019-09-20 10:50:00,53.18,53.18,53.07,53.08,35788.0,40.8846,40.8846,40.8,40.8077,35788.0
2019-09-20 10:55:00,53.09,53.12,53.04,53.11,18665.0,40.8154,40.8385,40.777,40.8308,18665.0
2019-09-20 11:00:00,53.11,53.14,53.01,53.02,27557.0,40.8308,40.8539,40.7539,40.7616,27557.0
2019-09-20 11:05:00,53.02,53.02,52.9,52.91,45380.0,40.7616,40.7616,40.6694,40.677,45380.0
2019-09-20 11:10:00,52.92,52.94,52.83,52.83,52857.0,40.6847,40.7001,40.6155,40.6155,52857.0
2019-09-20 11:15:00,52.84,52.84,52.68,52.73,39521.0,40.6232,40.6232,40.5002,40.5387,39521.0
2019-09-20 11:20:00,52.73,52.81,52.72,52.81,16242.0,40.5387,40.6002,40.531,40.6002,16242.0
2019-09-20 11:25:00,52.81,52.87,52.79,52.8,105987.0,40.6002,40.6463,40.5848,40.5925,105987.0
2019-09-20 11:30:00,52.79,52.83,52.77,52.83,28418.0,40.5848,40.6155,40.5694,40.6155,28418.0
2019-09-20 11:35:00,52.83,52.83,52.7,52.71,12266.0,40.6155,40.6155,40.5156,40.5233,12266.0
2019-09-20 11:40:00,52.71,52.78,52.7,52.76,20281.0,40.5233,40.5771,40.5156,40.5617,20281.0
2019-09-20 11:45:00,52.77,52.77,52.72,52.75,23945.0,40.5694,40.5694,40.531,40.554,23945.0
2019-09-20 11:50:00,52.75,52.81,52.75,52.81,16158.0,40.554,40.6002,40.554,40.6002,16158.0
2019-09-20 11:55:00,52.81,52.83,52.8,52.81,14708.0,40.6002,40.6155,40.5925,40.6002,14708.0
2019-09-20 12:00:00,52.8,52.85,52.8,52.81,18044.0,40.5925,40.6309,40.5925,40.6002,18044.0
2019-09-20 12:05:00,52.81,52.84,52.78,52.83,12966.0,40.6002,40.6232,40.5771,40.6155,12966.0
2019-09-20 12:10:00,52.83,52.92,52.83,52.92,17909.0,40.6155,40.6847,40.6155,40.6847,17909.0
2019-09-20 12:15:00,52.91,52.94,52.9,52.94,13441.0,40.677,40.7001,40.6694,40.7001,13441.0
2019-09-20 12:20:00,52.95,52.98,52.93,52.96,9398.0,40.7078,40.7309,40.6924,40.7155,9398.0
2019-09-20 12:25:00,52.96,53.01,52.94,52.98,16005.0,40.7155,40.7539,40.7001,40.7309,16005.0
2019-09-20 12:30:00,52.98,52.98,52.94,52.94,13072.0,40.7309,40.7309,40.7001,40.7001,13072.0
2019-09-20 12:35:00,52.94,52.98,52.93,52.94,13855.0,40.7001,40.7309,40.6924,40.7001,13855.0
2019-09-20 12:40:00,52.93,52.94,52.9,52.91,21460.0,40.6924,40.7001,40.6694,40.677,21460.0
2019-09-20 12:45:00,52.91,52.91,52.87,52.89,8232.0,40.677,40.677,40.6463,40.6617,8232.0
2019-09-20 12:50:00,52.89,52.91,52.88,52.9,13719.0,40.6617,40.677,40.654,40.6694,13719.0
2019-09-20 12:55:00,52.89,52.9,52.87,52.9,7734.0,40.6617,40.6694,40.6463,40.6694,7734.0
2019-09-20 13:00:00,52.89,52.9,52.87,52.89,9229.0,40.6617,40.6694,40.6463,40.6617,9229.0
2019-09-20 13:05:00,52.88,52.88,52.79,52.79,16789.0,40.654,40.654,40.5848,40.5848,16789.0
2019-09-20 13:10:00,52.79,52.79,52.53,52.53,72960.0,40.5848,40.5848,40.3849,40.3849,72960.0
2019-09-20 13:15:00,52.53,52.61,52.32,52.59,65573.0,40.3849,40.4464,40.2235,40.431,65573.0
2019-09-20 13:20:00,52.59,52.59,52.44,52.57,39974.0,40.431,40.431,40.3157,40.4157,39974.0
2019-09-20 13:25:00,52.59,52.65,52.56,52.63,29425.0,40.431,40.4772,40.408,40.4618,29425.0
2019-09-20 13:30:00,52.64,52.64,52.57,52.62,42551.0,40.4695,40.4695,40.4157,40.4541,42551.0
2019-09-20 13:35:00,52.62,52.66,52.6,52.61,20799.0,40.4541,40.4848,40.4387,40.4464,20799.0
2019-09-20 13:40:00,52.6,52.62,52.56,52.58,54057.0,40.4387,40.4541,40.408,40.4233,54057.0
2019-09-20 13:45:00,52.58,52.59,52.5,52.5,16437.0,40.4233,40.431,40.3618,40.3618,16437.0
2019-09-20 13:50:00,52.5,52.53,52.48,52.52,41401.0,40.3618,40.3849,40.3465,40.3772,41401.0
2019-09-20 13:55:00,52.54,52.59,52.51,52.59,55634.0,40.3926,40.431,40.3695,40.431,55634.0
2019-09-20 14:00:00,52.59,52.7,52.59,52.64,46821.0,40.431,40.5156,40.431,40.4695,46821.0
2019-09-20 14:05:00,52.64,52.67,52.59,52.6,20106.0,40.4695,40.4925,40.431,40.4387,20106.0
2019-09-20 14:10:00,52.6,52.63,52.56,52.58,15145.0,40.4387,40.4618,40.408,40.4233,15145.0
2019-09-20 14:15:00,52.59,52.61,52.56,52.59,19791.0,40.431,40.4464,40.408,40.431,19791.0
2019-09-20 14:20:00,52.58,52.61,52.49,52.53,26932.0,40.4233,40.4464,40.3541,40.3849,26932.0
2019-09-20 14:25:00,52.53,52.55,52.48,52.5,20821.0,40.3849,40.4003,40.3465,40.3618,20821.0
2019-09-20 14:30:00,52.5,52.59,52.49,52.58,29372.0,40.3618,40.431,40.3541,40.4233,29372.0
2019-09-20 14:35:00,52.58,52.66,52.56,52.64,19362.0,40.4233,40.4848,40.408,40.4695,19362.0
2019-09-20 14:40:00,52.63,52.69,52.63,52.69,13689.0,40.4618,40.5079,40.4618,40.5079,13689.0
2019-09-20 14:45:00,52.69,52.75,52.69,52.74,20135.0,40.5079,40.554,40.5079,40.5463,20135.0
2019-09-20 14:50:00,52.75,52.76,52.71,52.75,18195.0,40.554,40.5617,40.5233,40.554,18195.0
2019-09-20 14:55:00,52.74,52.78,52.69,52.73,20296.0,40.5463,40.5771,40.5079,40.5387,20296.0
2019-09-20 15:00:00,52.73,52.76,52.71,52.74,22788.0,40.5387,40.5617,40.5233,40.5463,22788.0
2019-09-20 15:05:00,52.74,52.76,52.7,52.71,16436.0,40.5463,40.5617,40.5156,40.5233,16436.0
2019-09-20 15:10:00,52.71,52.72,52.68,52.69,14454.0,40.5233,40.531,40.5002,40.5079,14454.0
2019-09-20 15:15:00,52.7,52.72,52.6,52.61,62420.0,40.5156,40.531,40.4387,40.4464,62420.0
2019-09-20 15:20:00,52.61,52.61,52.48,52.51,47773.0,40.4464,40.4464,40.3465,40.3695,47773.0
2019-09-20 15:25:00,52.51,52.52,52.41,52.45,31381.0,40.3695,40.3772,40.2926,40.3234,31381.0
2019-09-20 15:30:00,52.45,52.51,52.42,52.49,31572.0,40.3234,40.3695,40.3003,40.3541,31572.0
2019-09-20 15:35:00,52.48,52.55,52.47,52.48,59298.0,40.3465,40.4003,40.3388,40.3465,59298.0
2019-09-20 15:40:00,52.48,52.49,52.39,52.41,62356.0,40.3465,40.3541,40.2773,40.2926,62356.0
2019-09-20 15:45:00,52.41,52.49,52.38,52.48,92629.0,40.2926,40.3541,40.2696,40.3465,92629.0
2019-09-20 15:50:00,52.48,52.58,52.47,52.56,155420.0,40.3465,40.4233,40.3388,40.408,155420.0
2019-09-20 15:55:00,52.57,52.58,52.38,52.4,542624.0,40.4157,40.4233,40.2696,40.285,542624.0
2019-09-23 09:30:00,52.0,52.24,51.92,52.24,61171.0,39.9774,40.1619,39.9159,40.1619,61171.0
2019-09-23 09:35:00,52.24,52.3,52.19,52.21,29536.0,40.1619,40.2081,40.1235,40.1389,29536.0
2019-09-23 09:40:00,52.22,52.3,52.15,52.3,57633.0,40.1466,40.2081,40.0928,40.2081,57633.0
2019-09-23 09:45:00,52.3,52.37,52.24,52.29,11414.0,40.2081,40.2619,40.1619,40.2004,11414.0
2019-09-23 09:50:00,52.29,52.29,52.17,52.22,19947.0,40.2004,40.2004,40.1081,40.1466,19947.0
2019-09-23 09:55:00,52.23,52.23,52.09,52.11,18352.0,40.1543,40.1543,40.0466,40.062,18352.0
2019-09-23 10:00:00,52.1,52.12,52.02,52.08,24164.0,40.0543,40.0697,39.9928,40.0389,24164.0
2019-09-23 10:05:00,52.07,52.1,52.0,52.01,17673.0,40.0313,40.0543,39.9774,39.9851,17673.0
2019-09-23 10:10:00,52.0,52.0,51.93,51.93,12899.0,39.9774,39.9774,39.9236,39.9236,12899.0
2019-09-23 10:15:00,51.93,52.01,51.89,52.01,18188.0,39.9236,39.9851,39.8929,39.9851,18188.0
2019-09-23 10:20:00,52.0,52.01,51.96,51.99,13858.0,39.9774,39.9851,39.9467,39.9697,13858.0
2019-09-23 10:25:00,51.99,52.09,51.98,52.08,10676.0,39.9697,40.0466,39.9621,40.0389,10676.0
2019-09-23 10:30:00,52.09,52.19,52.09,52.12,10898.0,40.0466,40.1235,40.0466,40.0697,10898.0
2019-09-23 10:35:00,52.12,52.2,52.11,52.2,13375.0,40.0697,40.1312,40.062,40.1312,13375.0
2019-09-23 10:40:00,52.2,52.22,52.14,52.14,10812.0,40.1312,40.1466,40.0851,40.0851,10812.0
2019-09-23 10:45:00,52.14,52.2,52.13,52.17,9484.0,40.0851,40.1312,40.0774,40.1081,9484.0
2019-09-23 10:50:00,52.17,52.23,52.15,52.19,16269.0,40.1081,40.1543,40.0928,40.1235,16269.0
2019-09-23 10:55:00,52.19,52.25,52.16,52.23,27113.0,40.1235,40.1696,40.1004,40.1543,27113.0
2019-09-23 11:00:00,52.23,52.35,52.23,52.33,21715.0,40.1543,40.2465,40.1543,40.2311,21715.0
2019-09-23 11:05:00,52.32,52.35,52.3,52.3,8499.0,40.2235,40.2465,40.2081,40.2081,8499.0
2019-09-23 11:10:00,52.3,52.34,52.29,52.3,17645.0,40.2081,40.2388,40.2004,40.2081,17645.0
2019-09-23 11:15:00,52.31,52.43,52.31,52.42,21295.0,40.2158,40.308,40.2158,40.3003,21295.0
2019-09-23 11:20:00,52.42,52.45,52.4,52.41,14387.0,40.3003,40.3234,40.285,40.2926,14387.0
2019-09-23 11:25:00,52.39,52.53,52.39,52.51,26291.0,40.2773,40.3849,40.2773,40.3695,26291.0
2019-09-23 11:30:00,52.5,52.57,52.49,52.5,14580.0,40.3618,40.4157,40.3541,40.3618,14580.0
2019-09-23 11:35:00,52.51,52.59,52.51,52.55,9671.0,40.3695,40.431,40.3695,40.4003,9671.0
2019-09-23 11:40:00,52.55,52.57,52.51,52.53,12777.0,40.4003,40.4157,40.3695,40.3849,12777.0
2019-09-23 11:45:00,52.53,52.56,52.48,52.55,31445.0,40.3849,40.408,40.3465,40.4003,31445.0
2019-09-23 11:50:00,52.54,52.56,52.51,52.53,18547.0,40.3926,40.408,40.3695,40.3849,18547.0
2019-09-23 11:55:00,52.53,52.54,52.48,52.52,20949.0,40.3849,40.3926,40.3465,40.3772,20949.0
2019-09-23 12:00:00,52.52,52.55,52.48,52.5,17055.0,40.3772,40.4003,40.3465,40.3618,17055.0
2019-09-23 12:05:00,52.51,52.56,52.5,52.53,8689.0,40.3695,40.408,40.3618,40.3849,8689.0
2019-09-23 12:10:00,52.53,52.56,52.52,52.53,7489.0,40.3849,40.408,40.3772,40.3849,7489.0
2019-09-23 12:15:00,52.53,52.54,52.49,52.5,9405.0,40.3849,40.3926,40.3541,40.3618,9405.0
2019-09-23 12:20:00,52.5,52.53,52.48,52.52,10398.0,40.3618,40.3849,40.3465,40.3772,10398.0
2019-09-23 12:25:00,52.52,52.56,52.52,52.54,9251.0,40.3772,40.408,40.3772,40.3926,9251.0
2019-09-23 12:30:00,52.54,52.57,52.52,52.52,12798.0,40.3926,40.4157,40.3772,40.3772,12798.0
2019-09-23 12:35:00,52.53,52.57,52.53,52.55,13582.0,40.3849,40.4157,40.3849,40.4003,13582.0
2019-09-23 12:40:00,52.54,52.55,52.5,52.5,9542.0,40.3926,40.4003,40.3618,40.3618,9542.0
2019-09-23 12:45:00,52.5,52.54,52.48,52.53,8392.0,40.3618,40.3926,40.3465,40.3849,8392.0
2019-09-23 12:50:00,52.53,52.53,52.48,52.49,11765.0,40.3849,40.3849,40.3465,40.3541,11765.0
2019-09-23 12:55:00,52.48,52.52,52.45,52.5,13901.0,40.3465,40.3772,40.3234,40.3618,13901.0
2019-09-23 13:00:00,52.5,52.53,52.5,52.5,14480.0,40.3618,40.3849,40.3618,40.3618,14480.0
2019-09-23 13:05:00,52.51,52.52,52.49,52.52,9522.0,40.3695,40.3772,40.3541,40.3772,9522.0
2019-09-23 13:10:00,52.52,52.54,52.47,52.48,9707.0,40.3772,40.3926,40.3388,40.3465,9707.0
2019-09-23 13:15:00,52.49,52.52,52.49,52.52,7628.0,40.3541,40.3772,40.3541,40.3772,7628.0
2019-09-23 13:20:00,52.51,52.54,52.49,52.52,14898.0,40.3695,40.3926,40.3541,40.3772,14898.0
2019-09-23 13:25:00,52.52,52.55,52.5,52.54,11008.0,40.3772,40.4003,40.3618,40.3926,11008.0
2019-09-23 13:30:00,52.54,52.6,52.53,52.58,8482.0,40.3926,40.4387,40.3849,40.4233,8482.0
2019-09-23 13:35:00,52.58,52.59,52.53,52.55,13219.0,40.4233,40.431,40.3849,40.4003,13219.0
2019-09-23 13:40:00,52.56,52.59,52.51,52.53,17980.0,40.408,40.431,40.3695,40.3849,17980.0
2019-09-23 13:45:00,52.53,52.58,52.52,52.57,31998.0,40.3849,40.4233,40.3772,40.4157,31998.0
2019-09-23 13:50:00,52.58,52.6,52.56,52.59,16503.0,40.4233,40.4387,40.408,40.431,16503.0
2019-09-23 13:55:00,52.59,52.63,52.59,52.63,10488.0,40.431,40.4618,40.431,40.4618,10488.0
2019-09-23 14:00:00,52.63,52.65,52.6,52.64,13563.0,40.4618,40.4772,40.4387,40.4695,13563.0
2019-09-23 14:05:00,52.65,52.65,52.59,52.61,17210.0,40.4772,40.4772,40.431,40.4464,17210.0
2019-09-23 14:10:00,52.6,52.64,52.6,52.63,7965.0,40.4387,40.4695,40.4387,40.4618,7965.0
2019-09-23 14:15:00,52.63,52.64,52.58,52.6,10918.0,40.4618,40.4695,40.4233,40.4387,10918.0
2019-09-23 14:20:00,52.59,52.6,52.55,52.55,6041.0,40.431,40.4387,40.4003,40.4003,6041.0
2019-09-23 14:25:00,52.56,52.59,52.55,52.56,11156.0,40.408,40.431,40.4003,40.408,11156.0
2019-09-23 14:30:00,52.56,52.58,52.54,52.58,9407.0,40.408,40.4233,40.3926,40.4233,9407.0
2019-09-23 14:35:00,52.58,52.58,52.51,52.51,14076.0,40.4233,40.4233,40.3695,40.3695,14076.0
2019-09-23 14:40:00,52.51,52.56,52.51,52.55,10305.0,40.3695,40.408,40.3695,40.4003,10305.0
2019-09-23 14:45:00,52.55,52.55,52.53,52.55,8899.0,40.4003,40.4003,40.3849,40.4003,8899.0
2019-09-23 14:50:00,52.55,52.57,52.52,52.57,9300.0,40.4003,40.4157,40.3772,40.4157,9300.0
2019-09-23 14:55:00,52.56,52.58,52.53,52.55,11926.0,40.408,40.4233,40.3849,40.4003,11926.0
2019-09-23 15:00:00,52.56,52.6,52.55,52.59,12978.0,40.408,40.4387,40.4003,40.431,12978.0
2019-09-23 15:05:00,52.59,52.68,52.58,52.65,18681.0,40.431,40.5002,40.4233,40.4772,18681.0
2019-09-23 15:10:00,52.65,52.66,52.63,52.65,10387.0,40.4772,40.4848,40.4618,40.4772,10387.0
2019-09-23 15:15:00,52.65,52.66,52.63,52.65,18936.0,40.4772,40.4848,40.4618,40.4772,18936.0
2019-09-23 15:20:00,52.65,52.68,52.64,52.67,51782.0,40.4772,40.5002,40.4695,40.4925,51782.0
2019-09-23 15:25:00,52.68,52.7,52.63,52.64,43276.0,40.5002,40.5156,40.4618,40.4695,43276.0
2019-09-23 15:30:00,52.64,52.64,52.55,52.59,31823.0,40.4695,40.4695,40.4003,40.431,31823.0
2019-09-23 15:35:00,52.58,52.58,52.47,52.52,48801.0,40.4233,40.4233,40.3388,40.3772,48801.0
2019-09-23 15:40:00,52.51,52.58,52.51,52.58,37455.0,40.3695,40.4233,40.3695,40.4233,37455.0
2019-09-23 15:45:00,52.58,52.62,52.55,52.59,74216.0,40.4233,40.4541,40.4003,40.431,74216.0
2019-09-23 15:50:00,52.58,52.6,52.5,52.51,90068.0,40.4233,40.4387,40.3618,40.3695,90068.0
2019-09-23 15:55:00,52.51,52.6,52.46,52.57,233208.0,40.3695,40.4387,40.3311,40.4157,233208.0
2019-09-24 09:30:00,52.58,52.63,52.38,52.41,55607.0,40.4233,40.4618,40.2696,40.2926,55607.0
2019-09-24 09:35:00,52.43,52.55,52.38,52.52,27120.0,40.308,40.4003,40.2696,40.3772,27120.0
2019-09-24 09:40:00,52.53,52.6,52.43,52.46,26479.0,40.3849,40.4387,40.308,40.3311,26479.0
2019-09-24 09:45:00,52.47,52.47,52.32,52.46,32443.0,40.3388,40.3388,40.2235,40.3311,32443.0
2019-09-24 09:50:00,52.46,52.55,52.45,52.51,22010.0,40.3311,40.4003,40.3234,40.3695,22010.0
2019-09-24 09:55:00,52.51,52.56,52.4,52.42,35824.0,40.3695,40.408,40.285,40.3003,35824.0
2019-09-24 10:00:00,52.43,52.43,52.26,52.33,36004.0,40.308,40.308,40.1773,40.2311,36004.0
2019-09-24 10:05:00,52.32,52.33,52.19,52.27,30263.0,40.2235,40.2311,40.1235,40.185,30263.0
2019-09-24 10:10:00,52.27,52.29,52.22,52.28,20496.0,40.185,40.2004,40.1466,40.1927,20496.0
2019-09-24 10:15:00,52.28,52.28,52.16,52.24,36140.0,40.1927,40.1927,40.1004,40.1619,36140.0
2019-09-24 10:20:00,52.25,52.3,52.1,52.12,22092.0,40.1696,40.2081,40.0543,40.0697,22092.0
2019-09-24 10:25:00,52.12,52.2,52.12,52.16,16460.0,40.0697,40.1312,40.0697,40.1004,16460.0
2019-09-24 10:30:00,52.16,52.24,52.15,52.23,22657.0,40.1004,40.1619,40.0928,40.1543,22657.0
2019-09-24 10:35:00,52.22,52.38,52.19,52.34,20484.0,40.1466,40.2696,40.1235,40.2388,20484.0
2019-09-24 10:40:00,52.34,52.38,52.29,52.35,18283.0,40.2388,40.2696,40.2004,40.2465,18283.0
2019-09-24 10:45:00,52.36,52.37,52.31,52.35,16307.0,40.2542,40.2619,40.2158,40.2465,16307.0
2019-09-24 10:50:00,52.36,52.36,52.26,52.32,20491.0,40.2542,40.2542,40.1773,40.2235,20491.0
2019-09-24 10:55:00,52.32,52.35,52.31,52.33,18681.0,40.2235,40.2465,40.2158,40.2311,18681.0
2019-09-24 11:00:00,52.32,52.34,52.28,52.31,41576.0,40.2235,40.2388,40.1927,40.2158,41576.0
2019-09-24 11:05:00,52.32,52.34,52.29,52.29,15606.0,40.2235,40.2388,40.2004,40.2004,15606.0
2019-09-24 11:10:00,52.29,52.29,52.2,52.23,16313.0,40.2004,40.2004,40.1312,40.1543,16313.0
2019-09-24 11:15:00,52.23,52.23,52.18,52.23,15051.0,40.1543,40.1543,40.1158,40.1543,15051.0
2019-09-24 11:20:00,52.24,52.25,52.21,52.23,14123.0,40.1619,40.1696,40.1389,40.1543,14123.0
2019-09-24 11:25:00,52.23,52.29,52.19,52.26,14624.0,40.1543,40.2004,40.1235,40.1773,14624.0
2019-09-24 11:30:00,52.27,52.3,52.24,52.24,11366.0,40.185,40.2081,40.1619,40.1619,11366.0
2019-09-24 11:35:00,52.23,52.23,52.07,52.09,19635.0,40.1543,40.1543,40.0313,40.0466,19635.0
2019-09-24 11:40:00,52.1,52.14,52.06,52.09,15350.0,40.0543,40.0851,40.0236,40.0466,15350.0
2019-09-24 11:45:00,52.09,52.25,52.09,52.2,26411.0,40.0466,40.1696,40.0466,40.1312,26411.0
2019-09-24 11:50:00,52.21,52.21,52.13,52.13,21694.0,40.1389,40.1389,40.0774,40.0774,21694.0
2019-09-24 11:55:00,52.13,52.16,52.13,52.15,9500.0,40.0774,40.1004,40.0774,40.0928,9500.0
2019-09-24 12:00:00,52.12,52.2,52.1,52.18,12889.0,40.0697,40.1312,40.0543,40.1158,12889.0
2019-09-24 12:05:00,52.18,52.26,52.18,52.26,31629.0,40.1158,40.1773,40.1158,40.1773,31629.0
2019-09-24 12:10:00,52.27,52.28,52.24,52.25,22326.0,40.185,40.1927,40.1619,40.1696,22326.0
2019-09-24 12:15:00,52.25,52.27,52.12,52.12,28482.0,40.1696,40.185,40.0697,40.0697,28482.0
2019-09-24 12:20:00,52.12,52.14,52.01,52.08,22687.0,40.0697,40.0851,39.9851,40.0389,22687.0
2019-09-24 12:25:00,52.06,52.1,51.97,52.03,14595.0,40.0236,40.0543,39.9544,40.0005,14595.0
2019-09-24 12:30:00,52.04,52.04,51.95,52.01,14402.0,40.0082,40.0082,39.939,39.9851,14402.0
2019-09-24 12:35:00,52.0,52.01,51.86,51.89,21817.0,39.9774,39.9851,39.8698,39.8929,21817.0
2019-09-24 12:40:00,51.9,51.9,51.81,51.82,20204.0,39.9006,39.9006,39.8314,39.8391,20204.0
2019-09-24 12:45:00,51.83,51.85,51.77,51.83,14147.0,39.8467,39.8621,39.8006,39.8467,14147.0
2019-09-24 12:50:00,51.83,51.84,51.72,51.72,21240.0,39.8467,39.8544,39.7622,39.7622,21240.0
2019-09-24 12:55:00,51.72,51.74,51.65,51.71,26950.0,39.7622,39.7775,39.7084,39.7545,26950.0
2019-09-24 13:00:00,51.7,51.77,51.69,51.73,13648.0,39.7468,39.8006,39.7391,39.7699,13648.0
2019-09-24 13:05:00,51.73,51.8,51.73,51.75,16123.0,39.7699,39.8237,39.7699,39.7852,16123.0
2019-09-24 13:10:00,51.74,51.74,51.65,51.67,18913.0,39.7775,39.7775,39.7084,39.7237,18913.0
2019-09-24 13:15:00,51.68,51.71,51.64,51.67,10199.0,39.7314,39.7545,39.7007,39.7237,10199.0
2019-09-24 13:20:00,51.67,51.67,51.62,51.64,15846.0,39.7237,39.7237,39.6853,39.7007,15846.0
2019-09-24 13:25:00,51.65,51.68,51.61,51.61,19167.0,39.7084,39.7314,39.6776,39.6776,19167.0
2019-09-24 13:30:00,51.62,51.73,51.62,51.68,36665.0,39.6853,39.7699,39.6853,39.7314,36665.0
2019-09-24 13:35:00,51.67,51.77,51.67,51.77,27271.0,39.7237,39.8006,39.7237,39.8006,27271.0
2019-09-24 13:40:00,51.77,51.79,51.73,51.79,12769.0,39.8006,39.816,39.7699,39.816,12769.0
2019-09-24 13:45:00,51.78,51.84,51.76,51.83,8800.0,39.8083,39.8544,39.7929,39.8467,8800.0
2019-09-24 13:50:00,51.84,51.87,51.79,51.8,18301.0,39.8544,39.8775,39.816,39.8237,18301.0
2019-09-24 13:55:00,51.8,51.83,51.8,51.81,14244.0,39.8237,39.8467,39.8237,39.8314,14244.0
2019-09-24 14:00:00,51.82,51.83,51.71,51.71,31484.0,39.8391,39.8467,39.7545,39.7545,31484.0
2019-09-24 14:05:00,51.7,51.73,51.67,51.68,21607.0,39.7468,39.7699,39.7237,39.7314,21607.0
2019-09-24 14:10:00,51.67,52.1,51.63,52.04,53808.0,39.7237,40.0543,39.693,40.0082,53808.0
2019-09-24 14:15:00,52.05,52.06,51.94,52.03,28240.0,40.0159,40.0236,39.9313,40.0005,28240.0
2019-09-24 14:20:00,52.03,52.03,51.95,51.96,21610.0,40.0005,40.0005,39.939,39.9467,21610.0
2019-09-24 14:25:00,51.96,52.01,51.94,51.97,12160.0,39.9467,39.9851,39.9313,39.9544,12160.0
2019-09-24 14:30:00,51.98,51.99,51.93,51.93,21119.0,39.9621,39.9697,39.9236,39.9236,21119.0
2019-09-24 14:35:00,51.94,52.01,51.83,51.9,76906.0,39.9313,39.9851,39.8467,39.9006,76906.0
2019-09-24 14:40:00,51.9,51.92,51.81,51.83,29317.0,39.9006,39.9159,39.8314,39.8467,29317.0
2019-09-24 14:45:00,51.83,51.92,51.8,51.92,21026.0,39.8467,39.9159,39.8237,39.9159,21026.0
2019-09-24 14:50:00,51.91,51.95,51.85,51.92,43001.0,39.9082,39.939,39.8621,39.9159,43001.0
2019-09-24 14:55:00,51.91,51.93,51.82,51.82,33690.0,39.9082,39.9236,39.8391,39.8391,33690.0
2019-09-24 15:00:00,51.82,51.9,51.79,51.88,32411.0,39.8391,39.9006,39.816,39.8852,32411.0
2019-09-24 15:05:00,51.89,51.93,51.86,51.91,35189.0,39.8929,39.9236,39.8698,39.9082,35189.0
2019-09-24 15:10:00,51.91,51.96,51.89,51.96,27539.0,39.9082,39.9467,39.8929,39.9467,27539.0
2019-09-24 15:15:00,51.97,52.0,51.92,51.93,18456.0,39.9544,39.9774,39.9159,39.9236,18456.0
2019-09-24 15:20:00,51.92,51.93,51.75,51.76,28515.0,39.9159,39.9236,39.7852,39.7929,28515.0
2019-09-24 15:25:00,51.76,51.84,51.76,51.8,36722.0,39.7929,39.8544,39.7929,39.8237,36722.0
2019-09-24 15:30:00,51.79,51.79,51.69,51.73,48554.0,39.816,39.816,39.7391,39.7699,48554.0
2019-09-24 15:35:00,51.73,51.83,51.71,51.83,65179.0,39.7699,39.8467,39.7545,39.8467,65179.0
2019-09-24 15:40:00,51.83,51.92,51.81,51.88,70868.0,39.8467,39.9159,39.8314,39.8852,70868.0
2019-09-24 15:45:00,51.87,52.04,51.86,52.02,93226.0,39.8775,40.0082,39.8698,39.9928,93226.0
2019-09-24 15:50:00,52.02,52.05,51.9,52.04,235576.0,39.9928,40.0159,39.9006,40.0082,235576.0
2019-09-24 15:55:00,52.04,52.09,51.99,52.07,343156.0,40.0082,40.0466,39.9697,40.0313,343156.0
2019-09-25 09:30:00,52.16,52.47,52.16,52.44,64871.0,40.1004,40.3388,40.1004,40.3157,64871.0
2019-09-25 09:35:00,52.41,52.52,52.31,52.48,73856.0,40.2926,40.3772,40.2158,40.3465,73856.0
2019-09-25 09:40:00,52.48,52.6,52.44,52.44,66502.0,40.3465,40.4387,40.3157,40.3157,66502.0
2019-09-25 09:45:00,52.46,52.5,52.43,52.5,19373.0,40.3311,40.3618,40.308,40.3618,19373.0
2019-09-25 09:50:00,52.51,52.51,52.44,52.46,24328.0,40.3695,40.3695,40.3157,40.3311,24328.0
2019-09-25 09:55:00,52.45,52.47,52.3,52.36,32639.0,40.3234,40.3388,40.2081,40.2542,32639.0
2019-09-25 10:00:00,52.37,52.37,52.19,52.33,58321.0,40.2619,40.2619,40.1235,40.2311,58321.0
2019-09-25 10:05:00,52.32,52.35,52.26,52.31,33172.0,40.2235,40.2465,40.1773,40.2158,33172.0
2019-09-25 10:10:00,52.32,52.37,52.25,52.31,34398.0,40.2235,40.2619,40.1696,40.2158,34398.0
2019-09-25 10:15:00,52.32,52.37,52.28,52.32,27795.0,40.2235,40.2619,40.1927,40.2235,27795.0
2019-09-25 10:20:00,52.32,52.4,52.31,52.33,27017.0,40.2235,40.285,40.2158,40.2311,27017.0
2019-09-25 10:25:00,52.34,52.41,52.28,52.41,34922.0,40.2388,40.2926,40.1927,40.2926,34922.0
2019-09-25 10:30:00,52.4,52.5,52.38,52.48,19412.0,40.285,40.3618,40.2696,40.3465,19412.0
2019-09-25 10:35:00,52.48,52.5,52.39,52.4,29339.0,40.3465,40.3618,40.2773,40.285,29339.0
2019-09-25 10:40:00,52.41,52.43,52.36,52.41,31946.0,40.2926,40.308,40.2542,40.2926,31946.0
2019-09-25 10:45:00,52.4,52.53,52.39,52.51,27099.0,40.285,40.3849,40.2773,40.3695,27099.0
2019-09-25 10:50:00,52.52,52.66,52.47,52.6,44865.0,40.3772,40.4848,40.3388,40.4387,44865.0
2019-09-25 10:55:00,52.59,52.66,52.57,52.61,30598.0,40.431,40.4848,40.4157,40.4464,30598.0
2019-09-25 11:00:00,52.61,52.63,52.57,52.6,22811.0,40.4464,40.4618,40.4157,40.4387,22811.0
2019-09-25 11:05:00,52.59,52.61,52.55,52.57,20172.0,40.431,40.4464,40.4003,40.4157,20172.0
2019-09-25 11:10:00,52.57,52.61,52.53,52.54,22703.0,40.4157,40.4464,40.3849,40.3926,22703.0
2019-09-25 11:15:00,52.54,52.71,52.54,52.68,18806.0,40.3926,40.5233,40.3926,40.5002,18806.0
2019-09-25 11:20:00,52.68,52.76,52.68,52.71,29203.0,40.5002,40.5617,40.5002,40.5233,29203.0
2019-09-25 11:25:00,52.71,52.73,52.66,52.69,18686.0,40.5233,40.5387,40.4848,40.5079,18686.0
2019-09-25 11:30:00,52.69,52.7,52.65,52.7,14249.0,40.5079,40.5156,40.4772,40.5156,14249.0
2019-09-25 11:35:00,52.7,52.74,52.69,52.73,18064.0,40.5156,40.5463,40.5079,40.5387,18064.0
2019-09-25 11:40:00,52.74,52.79,52.71,52.71,13221.0,40.5463,40.5848,40.5233,40.5233,13221.0
2019-09-25 11:45:00,52.71,52.72,52.67,52.67,20338.0,40.5233,40.531,40.4925,40.4925,20338.0
2019-09-25 11:50:00,52.67,52.67,52.62,52.66,18862.0,40.4925,40.4925,40.4541,40.4848,18862.0
2019-09-25 11:55:00,52.65,52.73,52.64,52.73,18183.0,40.4772,40.5387,40.4695,40.5387,18183.0
2019-09-25 12:00:00,52.73,52.78,52.72,52.78,17142.0,40.5387,40.5771,40.531,40.5771,17142.0
2019-09-25 12:05:00,52.78,52.85,52.74,52.84,18267.0,40.5771,40.6309,40.5463,40.6232,18267.0
2019-09-25 12:10:00,52.83,52.86,52.81,52.85,23041.0,40.6155,40.6386,40.6002,40.6309,23041.0
2019-09-25 12:15:00,52.85,52.86,52.69,52.73,31290.0,40.6309,40.6386,40.5079,40.5387,31290.0
2019-09-25 12:20:00,52.73,52.75,52.71,52.75,15489.0,40.5387,40.554,40.5233,40.554,15489.0
2019-09-25 12:25:00,52.75,52.78,52.72,52.78,51081.0,40.554,40.5771,40.531,40.5771,51081.0
2019-09-25 12:30:00,52.76,52.81,52.76,52.8,24733.0,40.5617,40.6002,40.5617,40.5925,24733.0
2019-09-25 12:35:00,52.8,52.8,52.73,52.74,13239.0,40.5925,40.5925,40.5387,40.5463,13239.0
2019-09-25 12:40:00,52.74,52.75,52.69,52.73,15226.0,40.5463,40.554,40.5079,40.5387,15226.0
2019-09-25 12:45:00,52.73,52.74,52.69,52.73,16477.0,40.5387,40.5463,40.5079,40.5387,16477.0
2019-09-25 12:50:00,52.72,52.73,52.68,52.71,16402.0,40.531,40.5387,40.5002,40.5233,16402.0
2019-09-25 12:55:00,52.71,52.74,52.68,52.7,21963.0,40.5233,40.5463,40.5002,40.5156,21963.0
2019-09-25 13:00:00,52.7,52.76,52.69,52.76,12934.0,40.5156,40.5617,40.5079,40.5617,12934.0
2019-09-25 13:05:00,52.76,52.79,52.75,52.79,12789.0,40.5617,40.5848,40.554,40.5848,12789.0
2019-09-25 13:10:00,52.78,52.8,52.76,52.78,17117.0,40.5771,40.5925,40.5617,40.5771,17117.0
2019-09-25 13:15:00,52.78,52.78,52.74,52.76,22561.0,40.5771,40.5771,40.5463,40.5617,22561.0
2019-09-25 13:20:00,52.75,52.8,52.75,52.79,21499.0,40.554,40.5925,40.554,40.5848,21499.0
2019-09-25 13:25:00,52.8,52.84,52.78,52.8,21791.0,40.5925,40.6232,40.5771,40.5925,21791.0
2019-09-25 13:30:00,52.81,52.84,52.78,52.8,14276.0,40.6002,40.6232,40.5771,40.5925,14276.0
2019-09-25 13:35:00,52.8,52.84,52.79,52.83,15115.0,40.5925,40.6232,40.5848,40.6155,15115.0
2019-09-25 13:40:00,52.82,52.86,52.82,52.85,18393.0,40.6079,40.6386,40.6079,40.6309,18393.0
2019-09-25 13:45:00,52.85,52.87,52.78,52.81,22301.0,40.6309,40.6463,40.5771,40.6002,22301.0
2019-09-25 13:50:00,52.81,52.86,52.79,52.85,16407.0,40.6002,40.6386,40.5848,40.6309,16407.0
2019-09-25 13:55:00,52.85,52.87,52.81,52.82,14938.0,40.6309,40.6463,40.6002,40.6079,14938.0
2019-09-25 14:00:00,52.83,52.9,52.82,52.89,29199.0,40.6155,40.6694,40.6079,40.6617,29199.0
2019-09-25 14:05:00,52.89,52.92,52.88,52.89,14114.0,40.6617,40.6847,40.654,40.6617,14114.0
2019-09-25 14:10:00,52.89,52.95,52.88,52.94,22554.0,40.6617,40.7078,40.654,40.7001,22554.0
2019-09-25 14:15:00,52.94,52.96,52.92,52.93,28681.0,40.7001,40.7155,40.6847,40.6924,28681.0
2019-09-25 14:20:00,52.93,52.94,52.87,52.89,26566.0,40.6924,40.7001,40.6463,40.6617,26566.0
2019-09-25 14:25:00,52.89,52.89,52.85,52.88,16166.0,40.6617,40.6617,40.6309,40.654,16166.0
2019-09-25 14:30:00,52.88,52.88,52.81,52.82,35781.0,40.654,40.654,40.6002,40.6079,35781.0
2019-09-25 14:35:00,52.82,52.84,52.8,52.8,32576.0,40.6079,40.6232,40.5925,40.5925,32576.0
2019-09-25 14:40:00,52.8,52.84,52.8,52.81,42918.0,40.5925,40.6232,40.5925,40.6002,42918.0
2019-09-25 14:45:00,52.81,52.86,52.81,52.85,42033.0,40.6002,40.6386,40.6002,40.6309,42033.0
2019-09-25 14:50:00,52.84,52.85,52.81,52.82,42471.0,40.6232,40.6309,40.6002,40.6079,42471.0
2019-09-25 14:55:00,52.81,52.83,52.77,52.78,49503.0,40.6002,40.6155,40.5694,40.5771,49503.0
2019-09-25 15:00:00,52.77,52.77,52.71,52.72,54594.0,40.5694,40.5694,40.5233,40.531,54594.0
2019-09-25 15:05:00,52.72,52.75,52.71,52.75,25340.0,40.531,40.554,40.5233,40.554,25340.0
2019-09-25 15:10:00,52.74,52.78,52.74,52.78,30130.0,40.5463,40.5771,40.5463,40.5771,30130.0
2019-09-25 15:15:00,52.77,52.8,52.76,52.78,38686.0,40.5694,40.5925,40.5617,40.5771,38686.0
2019-09-25 15:20:00,52.78,52.8,52.77,52.8,34550.0,40.5771,40.5925,40.5694,40.5925,34550.0
2019-09-25 15:25:00,52.8,52.82,52.77,52.82,43268.0,40.5925,40.6079,40.5694,40.6079,43268.0
2019-09-25 15:30:00,52.82,52.84,52.78,52.83,62360.0,40.6079,40.6232,40.5771,40.6155,62360.0
2019-09-25 15:35:00,52.84,52.9,52.83,52.9,52834.0,40.6232,40.6694,40.6155,40.6694,52834.0
2019-09-25 15:40:00,52.9,52.9,52.86,52.89,115937.0,40.6694,40.6694,40.6386,40.6617,115937.0
2019-09-25 15:45:00,52.89,52.9,52.86,52.88,63978.0,40.6617,40.6694,40.6386,40.654,63978.0
2019-09-25 15:50:00,52.88,52.93,52.82,52.83,117997.0,40.654,40.6924,40.6079,40.6155,117997.0
2019-09-25 15:55:00,52.82,52.87,52.81,52.85,342836.0,40.6079,40.6463,40.6002,40.6309,342836.0
2019-09-26 09:30:00,52.67,52.78,52.6,52.69,55632.0,40.4925,40.5771,40.4387,40.5079,55632.0
2019-09-26 09:35:00,52.69,52.73,52.62,52.66,33482.0,40.5079,40.5387,40.4541,40.4848,33482.0
2019-09-26 09:40:00,52.64,52.73,52.64,52.72,31819.0,40.4695,40.5387,40.4695,40.531,31819.0
2019-09-26 09:45:00,52.72,52.79,52.7,52.77,19483.0,40.531,40.5848,40.5156,40.5694,19483.0
2019-09-26 09:50:00,52.75,52.83,52.72,52.82,18564.0,40.554,40.6155,40.531,40.6079,18564.0
2019-09-26 09:55:00,52.79,52.8,52.73,52.77,21095.0,40.5848,40.5925,40.5387,40.5694,21095.0
2019-09-26 10:00:00,52.78,52.9,52.77,52.87,25570.0,40.5771,40.6694,40.5694,40.6463,25570.0
2019-09-26 10:05:00,52.86,52.89,52.69,52.69,22343.0,40.6386,40.6617,40.5079,40.5079,22343.0
2019-09-26 10:10:00,52.7,52.8,52.7,52.75,49492.0,40.5156,40.5925,40.5156,40.554,49492.0
2019-09-26 10:15:00,52.75,52.75,52.64,52.68,26431.0,40.554,40.554,40.4695,40.5002,26431.0
2019-09-26 10:20:00,52.67,52.68,52.62,52.63,9285.0,40.4925,40.5002,40.4541,40.4618,9285.0
2019-09-26 10:25:00,52.63,52.71,52.61,52.71,15170.0,40.4618,40.5233,40.4464,40.5233,15170.0
2019-09-26 10:30:00,52.7,52.7,52.65,52.66,11254.0,40.5156,40.5156,40.4772,40.4848,11254.0
2019-09-26 10:35:00,52.66,52.75,52.57,52.75,42387.0,40.4848,40.554,40.4157,40.554,42387.0
2019-09-26 10:40:00,52.75,52.76,52.7,52.75,31766.0,40.554,40.5617,40.5156,40.554,31766.0
2019-09-26 10:45:00,52.74,52.78,52.71,52.77,18952.0,40.5463,40.5771,40.5233,40.5694,18952.0
2019-09-26 10:50:00,52.76,52.79,52.74,52.79,22731.0,40.5617,40.5848,40.5463,40.5848,22731.0
2019-09-26 10:55:00,52.79,52.81,52.68,52.78,29409.0,40.5848,40.6002,40.5002,40.5771,29409.0
2019-09-26 11:00:00,52.78,52.78,52.66,52.72,22278.0,40.5771,40.5771,40.4848,40.531,22278.0
2019-09-26 11:05:00,52.75,52.81,52.72,52.75,22904.0,40.554,40.6002,40.531,40.554,22904.0
2019-09-26 11:10:00,52.75,52.77,52.67,52.67,10148.0,40.554,40.5694,40.4925,40.4925,10148.0
2019-09-26 11:15:00,52.68,52.72,52.62,52.66,20924.0,40.5002,40.531,40.4541,40.4848,20924.0
2019-09-26 11:20:00,52.66,52.66,52.57,52.57,19707.0,40.4848,40.4848,40.4157,40.4157,19707.0
2019-09-26 11:25:00,52.58,52.59,52.51,52.55,34523.0,40.4233,40.431,40.3695,40.4003,34523.0
2019-09-26 11:30:00,52.56,52.59,52.52,52.59,21306.0,40.408,40.431,40.3772,40.431,21306.0
2019-09-26 11:35:00,52.59,52.71,52.59,52.68,24072.0,40.431,40.5233,40.431,40.5002,24072.0
2019-09-26 11:40:00,52.68,52.72,52.67,52.71,25383.0,40.5002,40.531,40.4925,40.5233,25383.0
2019-09-26 11:45:00,52.69,52.71,52.64,52.66,23339.0,40.5079,40.5233,40.4695,40.4848,23339.0
2019-09-26 11:50:00,52.66,52.67,52.6,52.6,23465.0,40.4848,40.4925,40.4387,40.4387,23465.0
2019-09-26 11:55:00,52.61,52.69,52.61,52.66,26158.0,40.4464,40.5079,40.4464,40.4848,26158.0
2019-09-26 12:00:00,52.66,52.74,52.61,52.73,21231.0,40.4848,40.5463,40.4464,40.5387,21231.0
2019-09-26 12:05:00,52.73,52.82,52.72,52.79,24626.0,40.5387,40.6079,40.531,40.5848,24626.0
2019-09-26 12:10:00,52.8,52.8,52.72,52.74,21144.0,40.5925,40.5925,40.531,40.5463,21144.0
2019-09-26 12:15:00,52.75,52.77,52.7,52.72,35163.0,40.554,40.5694,40.5156,40.531,35163.0
2019-09-26 12:20:00,52.72,52.73,52.68,52.73,14386.0,40.531,40.5387,40.5002,40.5387,14386.0
2019-09-26 12:25:00,52.72,52.81,52.71,52.8,19275.0,40.531,40.6002,40.5233,40.5925,19275.0
2019-09-26 12:30:00,52.8,52.84,52.8,52.84,15426.0,40.5925,40.6232,40.5925,40.6232,15426.0
2019-09-26 12:35:00,52.84,52.9,52.83,52.9,10854.0,40.6232,40.6694,40.6155,40.6694,10854.0
2019-09-26 12:40:00,52.89,52.9,52.84,52.84,13975.0,40.6617,40.6694,40.6232,40.6232,13975.0
2019-09-26 12:45:00,52.83,52.86,52.83,52.85,9876.0,40.6155,40.6386,40.6155,40.6309,9876.0
2019-09-26 12:50:00,52.85,52.88,52.81,52.84,24556.0,40.6309,40.654,40.6002,40.6232,24556.0
2019-09-26 12:55:00,52.83,52.88,52.81,52.88,36594.0,40.6155,40.654,40.6002,40.654,36594.0
2019-09-26 13:00:00,52.88,52.91,52.84,52.85,32135.0,40.654,40.677,40.6232,40.6309,32135.0
2019-09-26 13:05:00,52.86,52.88,52.84,52.86,8614.0,40.6386,40.654,40.6232,40.6386,8614.0
2019-09-26 13:10:00,52.86,52.86,52.82,52.85,11583.0,40.6386,40.6386,40.6079,40.6309,11583.0
2019-09-26 13:15:00,52.85,52.85,52.81,52.83,16512.0,40.6309,40.6309,40.6002,40.6155,16512.0
2019-09-26 13:20:00,52.82,52.83,52.76,52.77,24525.0,40.6079,40.6155,40.5617,40.5694,24525.0
2019-09-26 13:25:00,52.77,52.77,52.72,52.73,36014.0,40.5694,40.5694,40.531,40.5387,36014.0
2019-09-26 13:30:00,52.74,52.79,52.74,52.77,17586.0,40.5463,40.5848,40.5463,40.5694,17586.0
2019-09-26 13:35:00,52.76,52.84,52.73,52.84,31067.0,40.5617,40.6232,40.5387,40.6232,31067.0
2019-09-26 13:40:00,52.84,52.86,52.82,52.86,16647.0,40.6232,40.6386,40.6079,40.6386,16647.0
2019-09-26 13:45:00,52.87,52.91,52.83,52.83,14148.0,40.6463,40.677,40.6155,40.6155,14148.0
2019-09-26 13:50:00,52.83,52.87,52.79,52.86,15715.0,40.6155,40.6463,40.5848,40.6386,15715.0
2019-09-26 13:55:00,52.86,52.91,52.85,52.9,17523.0,40.6386,40.677,40.6309,40.6694,17523.0
2019-09-26 14:00:00,52.9,52.94,52.88,52.89,17221.0,40.6694,40.7001,40.654,40.6617,17221.0
2019-09-26 14:05:00,52.89,52.97,52.86,52.97,19480.0,40.6617,40.7232,40.6386,40.7232,19480.0
2019-09-26 14:10:00,52.97,52.99,52.94,52.98,16493.0,40.7232,40.7385,40.7001,40.7309,16493.0
2019-09-26 14:15:00,52.98,53.0,52.93,52.95,51483.0,40.7309,40.7462,40.6924,40.7078,51483.0
2019-09-26 14:20:00,52.95,53.0,52.94,52.96,29452.0,40.7078,40.7462,40.7001,40.7155,29452.0
2019-09-26 14:25:00,52.95,52.95,52.91,52.93,16851.0,40.7078,40.7078,40.677,40.6924,16851.0
2019-09-26 14:30:00,52.93,52.98,52.93,52.98,53956.0,40.6924,40.7309,40.6924,40.7309,53956.0
2019-09-26 14:35:00,52.97,53.0,52.96,52.98,47148.0,40.7232,40.7462,40.7155,40.7309,47148.0
2019-09-26 14:40:00,52.98,53.02,52.94,52.98,33412.0,40.7309,40.7616,40.7001,40.7309,33412.0
2019-09-26 14:45:00,52.97,53.03,52.96,53.03,24237.0,40.7232,40.7693,40.7155,40.7693,24237.0
2019-09-26 14:50:00,53.02,53.03,52.99,53.03,38185.0,40.7616,40.7693,40.7385,40.7693,38185.0
2019-09-26 14:55:00,53.02,53.06,52.95,52.95,39876.0,40.7616,40.7924,40.7078,40.7078,39876.0
2019-09-26 15:00:00,52.95,52.99,52.95,52.99,23339.0,40.7078,40.7385,40.7078,40.7385,23339.0
2019-09-26 15:05:00,52.99,53.02,52.97,53.02,52436.0,40.7385,40.7616,40.7232,40.7616,52436.0
2019-09-26 15:10:00,53.02,53.07,53.0,53.05,32204.0,40.7616,40.8,40.7462,40.7847,32204.0
2019-09-26 15:15:00,53.05,53.05,53.01,53.04,41075.0,40.7847,40.7847,40.7539,40.777,41075.0
2019-09-26 15:20:00,53.04,53.04,53.0,53.01,31530.0,40.777,40.777,40.7462,40.7539,31530.0
2019-09-26 15:25:00,53.01,53.09,52.96,53.04,115113.0,40.7539,40.8154,40.7155,40.777,115113.0
2019-09-26 15:30:00,53.04,53.11,53.01,53.09,68783.0,40.777,40.8308,40.7539,40.8154,68783.0
2019-09-26 15:35:00,53.1,53.11,53.05,53.05,65463.0,40.8231,40.8308,40.7847,40.7847,65463.0
2019-09-26 15:40:00,53.05,53.06,52.95,52.99,61384.0,40.7847,40.7924,40.7078,40.7385,61384.0
2019-09-26 15:45:00,52.98,53.04,52.97,53.04,114612.0,40.7309,40.777,40.7232,40.777,114612.0
2019-09-26 15:50:00,53.04,53.07,52.9,52.91,206155.0,40.777,40.8,40.6694,40.677,206155.0
2019-09-26 15:55:00,52.9,52.98,52.86,52.92,387807.0,40.6694,40.7309,40.6386,40.6847,387807.0
2019-09-27 09:30:00,53.47,53.56,53.32,53.4,117530.0,41.1076,41.1768,40.9922,41.0538,117530.0
2019-09-27 09:35:00,53.43,53.46,53.3,53.42,27193.0,41.0768,41.0999,40.9769,41.0691,27193.0
2019-09-27 09:40:00,53.42,53.66,53.42,53.66,33200.0,41.0691,41.2536,41.0691,41.2536,33200.0
2019-09-27 09:45:00,53.66,53.81,53.66,53.8,30550.0,41.2536,41.369,41.2536,41.3613,30550.0
2019-09-27 09:50:00,53.81,53.85,53.62,53.62,28015.0,41.369,41.3997,41.2229,41.2229,28015.0
2019-09-27 09:55:00,53.61,53.65,53.49,53.53,53114.0,41.2152,41.246,41.1229,41.1537,53114.0
2019-09-27 10:00:00,53.52,53.57,53.43,53.45,42079.0,41.146,41.1844,41.0768,41.0922,42079.0
2019-09-27 10:05:00,53.46,53.55,53.38,53.5,60343.0,41.0999,41.1691,41.0384,41.1306,60343.0
2019-09-27 10:10:00,53.48,53.6,53.47,53.48,34195.0,41.1153,41.2075,41.1076,41.1153,34195.0
2019-09-27 10:15:00,53.5,53.53,53.46,53.53,24200.0,41.1306,41.1537,41.0999,41.1537,24200.0
2019-09-27 10:20:00,53.54,53.59,53.51,53.53,21055.0,41.1614,41.1998,41.1383,41.1537,21055.0
2019-09-27 10:25:00,53.53,53.65,53.53,53.62,23571.0,41.1537,41.246,41.1537,41.2229,23571.0
2019-09-27 10:30:00,53.62,53.69,53.61,53.68,27469.0,41.2229,41.2767,41.2152,41.269,27469.0
2019-09-27 10:35:00,53.69,53.73,53.67,53.68,33367.0,41.2767,41.3075,41.2613,41.269,33367.0
2019-09-27 10:40:00,53.67,53.68,53.54,53.55,28433.0,41.2613,41.269,41.1614,41.1691,28433.0
2019-09-27 10:45:00,53.55,53.57,53.53,53.56,17691.0,41.1691,41.1844,41.1537,41.1768,17691.0
2019-09-27 10:50:00,53.57,53.63,53.55,53.58,16121.0,41.1844,41.2306,41.1691,41.1921,16121.0
2019-09-27 10:55:00,53.58,53.65,53.51,53.62,24011.0,41.1921,41.246,41.1383,41.2229,24011.0
2019-09-27 11:00:00,53.62,53.62,53.57,53.57,6637.0,41.2229,41.2229,41.1844,41.1844,6637.0
2019-09-27 11:05:00,53.58,53.6,53.49,53.52,23280.0,41.1921,41.2075,41.1229,41.146,23280.0
2019-09-27 11:10:00,53.52,53.56,53.49,53.53,14609.0,41.146,41.1768,41.1229,41.1537,14609.0
2019-09-27 11:15:00,53.53,53.54,53.46,53.46,34206.0,41.1537,41.1614,41.0999,41.0999,34206.0
2019-09-27 11:20:00,53.46,53.53,53.45,53.53,13952.0,41.0999,41.1537,41.0922,41.1537,13952.0
2019-09-27 11:25:00,53.53,53.56,53.5,53.55,12667.0,41.1537,41.1768,41.1306,41.1691,12667.0
2019-09-27 11:30:00,53.55,53.6,53.53,53.57,21093.0,41.1691,41.2075,41.1537,41.1844,21093.0
2019-09-27 11:35:00,53.56,53.59,53.17,53.31,79363.0,41.1768,41.1998,40.8769,40.9846,79363.0
2019-09-27 11:40:00,53.31,53.42,53.24,53.28,33745.0,40.9846,41.0691,40.9307,40.9615,33745.0
2019-09-27 11:45:00,53.27,53.39,53.26,53.38,24228.0,40.9538,41.0461,40.9461,41.0384,24228.0
2019-09-27 11:50:00,53.38,53.41,53.34,53.41,16207.0,41.0384,41.0614,41.0076,41.0614,16207.0
2019-09-27 11:55:00,53.41,53.55,53.39,53.48,29521.0,41.0614,41.1691,41.0461,41.1153,29521.0
2019-09-27 12:00:00,53.48,53.51,53.44,53.48,71408.0,41.1153,41.1383,41.0845,41.1153,71408.0
2019-09-27 12:05:00,53.48,53.51,53.46,53.51,15129.0,41.1153,41.1383,41.0999,41.1383,15129.0
2019-09-27 12:10:00,53.5,53.52,53.41,53.47,21771.0,41.1306,41.146,41.0614,41.1076,21771.0
2019-09-27 12:15:00,53.48,53.49,53.33,53.33,33249.0,41.1153,41.1229,40.9999,40.9999,33249.0
2019-09-27 12:20:00,53.33,53.38,53.33,53.36,12458.0,40.9999,41.0384,40.9999,41.023,12458.0
2019-09-27 12:25:00,53.36,53.41,53.35,53.4,15602.0,41.023,41.0614,41.0153,41.0538,15602.0
2019-09-27 12:30:00,53.39,53.39,53.35,53.37,17903.0,41.0461,41.0461,41.0153,41.0307,17903.0
2019-09-27 12:35:00,53.38,53.43,53.37,53.43,22541.0,41.0384,41.0768,41.0307,41.0768,22541.0
2019-09-27 12:40:00,53.43,53.47,53.43,53.44,69679.0,41.0768,41.1076,41.0768,41.0845,69679.0
2019-09-27 12:45:00,53.44,53.44,53.34,53.35,37584.0,41.0845,41.0845,41.0076,41.0153,37584.0
2019-09-27 12:50:00,53.35,53.42,53.35,53.4,35901.0,41.0153,41.0691,41.0153,41.0538,35901.0
2019-09-27 12:55:00,53.4,53.43,53.3,53.34,41861.0,41.0538,41.0768,40.9769,41.0076,41861.0
2019-09-27 13:00:00,53.34,53.39,53.3,53.39,45760.0,41.0076,41.0461,40.9769,41.0461,45760.0
2019-09-27 13:05:00,53.38,53.49,53.37,53.48,22377.0,41.0384,41.1229,41.0307,41.1153,22377.0
2019-09-27 13:10:00,53.48,53.52,53.44,53.47,66262.0,41.1153,41.146,41.0845,41.1076,66262.0
2019-09-27 13:15:00,53.47,53.49,53.4,53.43,28795.0,41.1076,41.1229,41.0538,41.0768,28795.0
2019-09-27 13:20:00,53.43,53.45,53.38,53.39,23686.0,41.0768,41.0922,41.0384,41.0461,23686.0
2019-09-27 13:25:00,53.39,53.45,53.37,53.45,23129.0,41.0461,41.0922,41.0307,41.0922,23129.0
2019-09-27 13:30:00,53.45,53.45,53.37,53.4,32126.0,41.0922,41.0922,41.0307,41.0538,32126.0
2019-09-27 13:35:00,53.4,53.4,53.34,53.36,17702.0,41.0538,41.0538,41.0076,41.023,17702.0
2019-09-27 13:40:00,53.36,53.4,53.35,53.35,38963.0,41.023,41.0538,41.0153,41.0153,38963.0
2019-09-27 13:45:00,53.34,53.34,53.29,53.31,17612.0,41.0076,41.0076,40.9692,40.9846,17612.0
2019-09-27 13:50:00,53.3,53.34,53.24,53.32,45010.0,40.9769,41.0076,40.9307,40.9922,45010.0
2019-09-27 13:55:00,53.33,53.38,53.31,53.37,29502.0,40.9999,41.0384,40.9846,41.0307,29502.0
2019-09-27 14:00:00,53.37,53.37,53.31,53.33,36318.0,41.0307,41.0307,40.9846,40.9999,36318.0
2019-09-27 14:05:00,53.33,53.34,53.29,53.34,22408.0,40.9999,41.0076,40.9692,41.0076,22408.0
2019-09-27 14:10:00,53.34,53.39,53.32,53.39,26767.0,41.0076,41.0461,40.9922,41.0461,26767.0
2019-09-27 14:15:00,53.39,53.45,53.38,53.45,24639.0,41.0461,41.0922,41.0384,41.0922,24639.0
2019-09-27 14:20:00,53.44,53.49,53.42,53.43,27455.0,41.0845,41.1229,41.0691,41.0768,27455.0
2019-09-27 14:25:00,53.43,53.46,53.4,53.43,26040.0,41.0768,41.0999,41.0538,41.0768,26040.0
2019-09-27 14:30:00,53.42,53.44,53.32,53.33,20807.0,41.0691,41.0845,40.9922,40.9999,20807.0
2019-09-27 14:35:00,53.32,53.34,53.26,53.28,32975.0,40.9922,41.0076,40.9461,40.9615,32975.0
2019-09-27 14:40:00,53.29,53.31,53.26,53.27,13572.0,40.9692,40.9846,40.9461,40.9538,13572.0
2019-09-27 14:45:00,53.26,53.28,53.21,53.21,15624.0,40.9461,40.9615,40.9077,40.9077,15624.0
2019-09-27 14:50:00,53.22,53.22,53.17,53.2,17470.0,40.9154,40.9154,40.8769,40.9,17470.0
2019-09-27 14:55:00,53.19,53.22,53.14,53.22,50583.0,40.8923,40.9154,40.8539,40.9154,50583.0
2019-09-27 15:00:00,53.22,53.26,53.2,53.2,29440.0,40.9154,40.9461,40.9,40.9,29440.0
2019-09-27 15:05:00,53.21,53.24,53.19,53.23,53070.0,40.9077,40.9307,40.8923,40.9231,53070.0
2019-09-27 15:10:00,53.23,53.32,53.23,53.28,40192.0,40.9231,40.9922,40.9231,40.9615,40192.0
2019-09-27 15:15:00,53.28,53.35,53.27,53.31,36276.0,40.9615,41.0153,40.9538,40.9846,36276.0
2019-09-27 15:20:00,53.31,53.39,53.31,53.39,24056.0,40.9846,41.0461,40.9846,41.0461,24056.0
2019-09-27 15:25:00,53.38,53.39,53.26,53.27,41534.0,41.0384,41.0461,40.9461,40.9538,41534.0
2019-09-27 15:30:00,53.26,53.37,53.25,53.34,50501.0,40.9461,41.0307,40.9384,41.0076,50501.0
2019-09-27 15:35:00,53.35,53.39,53.31,53.38,83910.0,41.0153,41.0461,40.9846,41.0384,83910.0
2019-09-27 15:40:00,53.37,53.46,53.37,53.45,75255.0,41.0307,41.0999,41.0307,41.0922,75255.0
2019-09-27 15:45:00,53.45,53.47,53.43,53.45,87975.0,41.0922,41.1076,41.0768,41.0922,87975.0
2019-09-27 15:50:00,53.46,53.57,53.45,53.47,182786.0,41.0999,41.1844,41.0922,41.1076,182786.0
2019-09-27 15:55:00,53.47,53.52,53.42,53.45,777156.0,41.1076,41.146,41.0691,41.0922,777156.0
2019-09-30 09:30:00,53.77,53.82,53.51,53.62,69667.0,41.3382,41.3766,41.1383,41.2229,69667.0
2019-09-30 09:35:00,53.61,53.74,53.55,53.7,33359.0,41.2152,41.3151,41.1691,41.2844,33359.0
2019-09-30 09:40:00,53.69,53.7,53.44,53.44,19955.0,41.2767,41.2844,41.0845,41.0845,19955.0
2019-09-30 09:45:00,53.42,53.46,53.37,53.42,15116.0,41.0691,41.0999,41.0307,41.0691,15116.0
2019-09-30 09:50:00,53.42,53.43,53.34,53.37,45806.0,41.0691,41.0768,41.0076,41.0307,45806.0
2019-09-30 09:55:00,53.37,53.49,53.37,53.46,46950.0,41.0307,41.1229,41.0307,41.0999,46950.0
2019-09-30 10:00:00,53.46,53.5,53.34,53.4,46310.0,41.0999,41.1306,41.0076,41.0538,46310.0
2019-09-30 10:05:00,53.41,53.46,53.39,53.46,46031.0,41.0614,41.0999,41.0461,41.0999,46031.0
2019-09-30 10:10:00,53.46,53.52,53.44,53.48,23878.0,41.0999,41.146,41.0845,41.1153,23878.0
2019-09-30 10:15:00,53.49,53.5,53.38,53.44,36198.0,41.1229,41.1306,41.0384,41.0845,36198.0
2019-09-30 10:20:00,53.45,53.47,53.4,53.4,30144.0,41.0922,41.1076,41.0538,41.0538,30144.0
2019-09-30 10:25:00,53.4,53.45,53.32,53.33,33525.0,41.0538,41.0922,40.9922,40.9999,33525.0
2019-09-30 10:30:00,53.34,53.39,53.32,53.37,26601.0,41.0076,41.0461,40.9922,41.0307,26601.0
2019-09-30 10:35:00,53.37,53.43,53.36,53.43,19432.0,41.0307,41.0768,41.023,41.0768,19432.0
2019-09-30 10:40:00,53.43,53.47,53.32,53.33,62708.0,41.0768,41.1076,40.9922,40.9999,62708.0
2019-09-30 10:45:00,53.33,53.38,53.31,53.35,66372.0,40.9999,41.0384,40.9846,41.0153,66372.0
2019-09-30 10:50:00,53.35,53.41,53.33,53.41,169773.0,41.0153,41.0614,40.9999,41.0614,169773.0
2019-09-30 10:55:00,53.41,53.43,53.31,53.34,73792.0,41.0614,41.0768,40.9846,41.0076,73792.0
2019-09-30 11:00:00,53.34,53.37,53.31,53.32,39227.0,41.0076,41.0307,40.9846,40.9922,39227.0
2019-09-30 11:05:00,53.33,53.38,53.24,53.36,31196.0,40.9999,41.0384,40.9307,41.023,31196.0
2019-09-30 11:10:00,53.36,53.46,53.35,53.43,31073.0,41.023,41.0999,41.0153,41.0768,31073.0
2019-09-30 11:15:00,53.42,53.44,53.38,53.39,19311.0,41.0691,41.0845,41.0384,41.0461,19311.0
2019-09-30 11:20:00,53.39,53.42,53.37,53.38,29991.0,41.0461,41.0691,41.0307,41.0384,29991.0
2019-09-30 11:25:00,53.39,53.45,53.38,53.44,39101.0,41.0461,41.0922,41.0384,41.0845,39101.0
2019-09-30 11:30:00,53.45,53.47,53.42,53.44,32140.0,41.0922,41.1076,41.0691,41.0845,32140.0
2019-09-30 11:35:00,53.44,53.44,53.37,53.4,33801.0,41.0845,41.0845,41.0307,41.0538,33801.0
2019-09-30 11:40:00,53.4,53.48,53.39,53.43,24240.0,41.0538,41.1153,41.0461,41.0768,24240.0
2019-09-30 11:45:00,53.43,53.46,53.35,53.36,32334.0,41.0768,41.0999,41.0153,41.023,32334.0
2019-09-30 11:50:00,53.35,53.37,53.29,53.31,18937.0,41.0153,41.0307,40.9692,40.9846,18937.0
2019-09-30 11:55:00,53.31,53.39,53.3,53.37,21011.0,40.9846,41.0461,40.9769,41.0307,21011.0
2019-09-30 12:00:00,53.38,53.44,53.37,53.42,40864.0,41.0384,41.0845,41.0307,41.0691,40864.0
2019-09-30 12:05:00,53.41,53.42,53.39,53.4,30807.0,41.0614,41.0691,41.0461,41.0538,30807.0
2019-09-30 12:10:00,53.4,53.43,53.34,53.34,31932.0,41.0538,41.0768,41.0076,41.0076,31932.0
2019-09-30 12:15:00,53.34,53.39,53.33,53.38,35800.0,41.0076,41.0461,40.9999,41.0384,35800.0
2019-09-30 12:20:00,53.37,53.45,53.36,53.44,42592.0,41.0307,41.0922,41.023,41.0845,42592.0
2019-09-30 12:25:00,53.45,53.46,53.42,53.45,47054.0,41.0922,41.0999,41.0691,41.0922,47054.0
2019-09-30 12:30:00,53.44,53.47,53.41,53.43,30938.0,41.0845,41.1076,41.0614,41.0768,30938.0
2019-09-30 12:35:00,53.44,53.46,53.42,53.44,67305.0,41.0845,41.0999,41.0691,41.0845,67305.0
2019-09-30 12:40:00,53.44,53.46,53.43,53.45,23572.0,41.0845,41.0999,41.0768,41.0922,23572.0
2019-09-30 12:45:00,53.44,53.46,53.4,53.43,65699.0,41.0845,41.0999,41.0538,41.0768,65699.0
2019-09-30 12:50:00,53.42,53.44,53.37,53.41,47283.0,41.0691,41.0845,41.0307,41.0614,47283.0
2019-09-30 12:55:00,53.41,53.45,53.4,53.41,94788.0,41.0614,41.0922,41.0538,41.0614,94788.0
2019-09-30 13:00:00,53.4,53.45,53.39,53.45,64095.0,41.0538,41.0922,41.0461,41.0922,64095.0
2019-09-30 13:05:00,53.45,53.52,53.42,53.48,44768.0,41.0922,41.146,41.0691,41.1153,44768.0
2019-09-30 13:10:00,53.47,53.49,53.43,53.44,26663.0,41.1076,41.1229,41.0768,41.0845,26663.0
2019-09-30 13:15:00,53.45,53.47,53.41,53.44,80030.0,41.0922,41.1076,41.0614,41.0845,80030.0
2019-09-30 13:20:00,53.45,53.45,53.39,53.41,112197.0,41.0922,41.0922,41.0461,41.0614,112197.0
2019-09-30 13:25:00,53.42,53.45,53.36,53.42,129068.0,41.0691,41.0922,41.023,41.0691,129068.0
2019-09-30 13:30:00,53.41,53.45,53.39,53.43,64745.0,41.0614,41.0922,41.0461,41.0768,64745.0
2019-09-30 13:35:00,53.43,53.45,53.4,53.42,49487.0,41.0768,41.0922,41.0538,41.0691,49487.0
2019-09-30 13:40:00,53.43,53.45,53.39,53.43,104320.0,41.0768,41.0922,41.0461,41.0768,104320.0
2019-09-30 13:45:00,53.43,53.47,53.4,53.43,31747.0,41.0768,41.1076,41.0538,41.0768,31747.0
2019-09-30 13:50:00,53.43,53.44,53.39,53.43,147637.0,41.0768,41.0845,41.0461,41.0768,147637.0
2019-09-30 13:55:00,53.43,53.44,53.39,53.43,74932.0,41.0768,41.0845,41.0461,41.0768,74932.0
2019-09-30 14:00:00,53.42,53.44,53.4,53.41,47100.0,41.0691,41.0845,41.0538,41.0614,47100.0
2019-09-30 14:05:00,53.41,53.44,53.4,53.41,110485.0,41.0614,41.0845,41.0538,41.0614,110485.0
2019-09-30 14:10:00,53.43,53.44,53.4,53.43,48109.0,41.0768,41.0845,41.0538,41.0768,48109.0
2019-09-30 14:15:00,53.43,53.45,53.42,53.43,35107.0,41.0768,41.0922,41.0691,41.0768,35107.0
2019-09-30 14:20:00,53.43,53.45,53.4,53.45,46652.0,41.0768,41.0922,41.0538,41.0922,46652.0
2019-09-30 14:25:00,53.44,53.44,53.41,53.43,28708.0,41.0845,41.0845,41.0614,41.0768,28708.0
2019-09-30 14:30:00,53.43,53.48,53.41,53.47,33940.0,41.0768,41.1153,41.0614,41.1076,33940.0
2019-09-30 14:35:00,53.47,53.48,53.43,53.47,24391.0,41.1076,41.1153,41.0768,41.1076,24391.0
2019-09-30 14:40:00,53.48,53.48,53.43,53.44,22092.0,41.1153,41.1153,41.0768,41.0845,22092.0
2019-09-30 14:45:00,53.44,53.46,53.39,53.4,20744.0,41.0845,41.0999,41.0461,41.0538,20744.0
2019-09-30 14:50:00,53.39,53.42,53.38,53.39,36944.0,41.0461,41.0691,41.0384,41.0461,36944.0
2019-09-30 14:55:00,53.39,53.42,53.38,53.4,26144.0,41.0461,41.0691,41.0384,41.0538,26144.0
2019-09-30 15:00:00,53.41,53.43,53.38,53.41,69475.0,41.0614,41.0768,41.0384,41.0614,69475.0
2019-09-30 15:05:00,53.41,53.46,53.4,53.45,89827.0,41.0614,41.0999,41.0538,41.0922,89827.0
2019-09-30 15:10:00,53.44,53.5,53.44,53.47,23951.0,41.0845,41.1306,41.0845,41.1076,23951.0
2019-09-30 15:15:00,53.46,53.53,53.46,53.53,29381.0,41.0999,41.1537,41.0999,41.1537,29381.0
2019-09-30 15:20:00,53.54,53.58,53.51,53.51,37045.0,41.1614,41.1921,41.1383,41.1383,37045.0
2019-09-30 15:25:00,53.51,53.54,53.46,53.48,23082.0,41.1383,41.1614,41.0999,41.1153,23082.0
2019-09-30 15:30:00,53.47,53.53,53.43,53.46,51177.0,41.1076,41.1537,41.0768,41.0999,51177.0
2019-09-30 15:35:00,53.46,53.46,53.42,53.45,82901.0,41.0999,41.0999,41.0691,41.0922,82901.0
2019-09-30 15:40:00,53.44,53.45,53.4,53.45,86648.0,41.0845,41.0922,41.0538,41.0922,86648.0
2019-09-30 15:45:00,53.45,53.47,53.37,53.41,135434.0,41.0922,41.1076,41.0307,41.0614,135434.0
2019-09-30 15:50:00,53.41,53.45,53.34,53.34,243580.0,41.0614,41.0922,41.0076,41.0076,243580.0
2019-09-30 15:55:00,53.35,53.42,53.3,53.35,657719.0,41.0153,41.0691,40.9769,41.0153,657719.0
2019-10-01 09:30:00,53.64,53.82,53.43,53.62,108103.0,41.2383,41.3766,41.0768,41.2229,108103.0
2019-10-01 09:35:00,53.62,53.78,53.54,53.74,127789.0,41.2229,41.3459,41.1614,41.3151,127789.0
2019-10-01 09:40:00,53.74,53.9,53.74,53.86,78874.0,41.3151,41.4382,41.3151,41.4074,78874.0
2019-10-01 09:45:00,53.85,53.85,53.72,53.78,39634.0,41.3997,41.3997,41.2998,41.3459,39634.0
2019-10-01 09:50:00,53.79,53.79,53.66,53.72,22080.0,41.3536,41.3536,41.2536,41.2998,22080.0
2019-10-01 09:55:00,53.72,53.73,53.58,53.58,24587.0,41.2998,41.3075,41.1921,41.1921,24587.0
2019-10-01 10:00:00,53.55,53.58,53.25,53.25,98676.0,41.1691,41.1921,40.9384,40.9384,98676.0
2019-10-01 10:05:00,53.25,53.26,53.12,53.14,69191.0,40.9384,40.9461,40.8385,40.8539,69191.0
2019-10-01 10:10:00,53.14,53.21,53.01,53.15,170302.0,40.8539,40.9077,40.7539,40.8616,170302.0
2019-10-01 10:15:00,53.14,53.18,53.09,53.11,86693.0,40.8539,40.8846,40.8154,40.8308,86693.0
2019-10-01 10:20:00,53.11,53.13,53.0,53.04,197813.0,40.8308,40.8462,40.7462,40.777,197813.0
2019-10-01 10:25:00,53.03,53.1,53.02,53.04,113612.0,40.7693,40.8231,40.7616,40.777,113612.0
2019-10-01 10:30:00,53.03,53.15,53.02,53.12,60600.0,40.7693,40.8616,40.7616,40.8385,60600.0
2019-10-01 10:35:00,53.12,53.16,53.03,53.05,86497.0,40.8385,40.8692,40.7693,40.7847,86497.0
2019-10-01 10:40:00,53.05,53.08,52.96,52.98,52935.0,40.7847,40.8077,40.7155,40.7309,52935.0
2019-10-01 10:45:00,52.99,53.05,52.95,52.97,86102.0,40.7385,40.7847,40.7078,40.7232,86102.0
2019-10-01 10:50:00,52.97,53.02,52.95,52.98,55710.0,40.7232,40.7616,40.7078,40.7309,55710.0
2019-10-01 10:55:00,52.97,52.97,52.87,52.91,85525.0,40.7232,40.7232,40.6463,40.677,85525.0
2019-10-01 11:00:00,52.91,52.91,52.81,52.83,82970.0,40.677,40.677,40.6002,40.6155,82970.0
2019-10-01 11:05:00,52.83,52.88,52.8,52.86,50638.0,40.6155,40.654,40.5925,40.6386,50638.0
2019-10-01 11:10:00,52.86,52.88,52.82,52.83,68336.0,40.6386,40.654,40.6079,40.6155,68336.0
2019-10-01 11:15:00,52.84,52.85,52.79,52.83,92409.0,40.6232,40.6309,40.5848,40.6155,92409.0
2019-10-01 11:20:00,52.83,52.83,52.79,52.8,112109.0,40.6155,40.6155,40.5848,40.5925,112109.0
2019-10-01 11:25:00,52.8,52.87,52.77,52.86,175818.0,40.5925,40.6463,40.5694,40.6386,175818.0
2019-10-01 11:30:00,52.87,52.87,52.79,52.82,68903.0,40.6463,40.6463,40.5848,40.6079,68903.0
2019-10-01 11:35:00,52.82,52.85,52.78,52.79,109774.0,40.6079,40.6309,40.5771,40.5848,109774.0
2019-10-01 11:40:00,52.79,52.81,52.71,52.75,165577.0,40.5848,40.6002,40.5233,40.554,165577.0
2019-10-01 11:45:00,52.75,52.76,52.65,52.68,131382.0,40.554,40.5617,40.4772,40.5002,131382.0
2019-10-01 11:50:00,52.68,52.74,52.66,52.71,67899.0,40.5002,40.5463,40.4848,40.5233,67899.0
2019-10-01 11:55:00,52.71,52.73,52.67,52.71,48086.0,40.5233,40.5387,40.4925,40.5233,48086.0
2019-10-01 12:00:00,52.69,52.72,52.67,52.69,83813.0,40.5079,40.531,40.4925,40.5079,83813.0
2019-10-01 12:05:00,52.69,52.71,52.6,52.66,98524.0,40.5079,40.5233,40.4387,40.4848,98524.0
2019-10-01 12:10:00,52.66,52.69,52.6,52.64,85338.0,40.4848,40.5079,40.4387,40.4695,85338.0
2019-10-01 12:15:00,52.64,52.76,52.62,52.74,87256.0,40.4695,40.5617,40.4541,40.5463,87256.0
2019-10-01 12:20:00,52.75,52.78,52.72,52.74,25047.0,40.554,40.5771,40.531,40.5463,25047.0
2019-10-01 12:25:00,52.74,52.77,52.67,52.69,31660.0,40.5463,40.5694,40.4925,40.5079,31660.0
2019-10-01 12:30:00,52.69,52.76,52.66,52.73,24587.0,40.5079,40.5617,40.4848,40.5387,24587.0
2019-10-01 12:35:00,52.74,52.79,52.72,52.74,36908.0,40.5463,40.5848,40.531,40.5463,36908.0
2019-10-01 12:40:00,52.74,52.83,52.74,52.82,133693.0,40.5463,40.6155,40.5463,40.6079,133693.0
2019-10-01 12:45:00,52.82,52.86,52.79,52.85,100087.0,40.6079,40.6386,40.5848,40.6309,100087.0
2019-10-01 12:50:00,52.84,52.84,52.73,52.75,86093.0,40.6232,40.6232,40.5387,40.554,86093.0
2019-10-01 12:55:00,52.74,52.78,52.71,52.72,56325.0,40.5463,40.5771,40.5233,40.531,56325.0
2019-10-01 13:00:00,52.73,52.75,52.71,52.74,128067.0,40.5387,40.554,40.5233,40.5463,128067.0
2019-10-01 13:05:00,52.73,52.74,52.64,52.67,156644.0,40.5387,40.5463,40.4695,40.4925,156644.0
2019-10-01 13:10:00,52.67,52.68,52.56,52.6,50239.0,40.4925,40.5002,40.408,40.4387,50239.0
2019-10-01 13:15:00,52.6,52.64,52.51,52.56,90568.0,40.4387,40.4695,40.3695,40.408,90568.0
2019-10-01 13:20:00,52.56,52.58,52.54,52.55,40100.0,40.408,40.4233,40.3926,40.4003,40100.0
2019-10-01 13:25:00,52.55,52.64,52.54,52.62,32685.0,40.4003,40.4695,40.3926,40.4541,32685.0
2019-10-01 13:30:00,52.62,52.66,52.55,52.56,69389.0,40.4541,40.4848,40.4003,40.408,69389.0
2019-10-01 13:35:00,52.57,52.6,52.53,52.58,70671.0,40.4157,40.4387,40.3849,40.4233,70671.0
2019-10-01 13:40:00,52.58,52.63,52.56,52.62,22126.0,40.4233,40.4618,40.408,40.4541,22126.0
2019-10-01 13:45:00,52.61,52.63,52.55,52.6,51205.0,40.4464,40.4618,40.4003,40.4387,51205.0
2019-10-01 13:50:00,52.6,52.61,52.55,52.57,54680.0,40.4387,40.4464,40.4003,40.4157,54680.0
2019-10-01 13:55:00,52.57,52.58,52.47,52.48,72204.0,40.4157,40.4233,40.3388,40.3465,72204.0
2019-10-01 14:00:00,52.48,52.54,52.45,52.49,38636.0,40.3465,40.3926,40.3234,40.3541,38636.0
2019-10-01 14:05:00,52.49,52.49,52.36,52.36,55011.0,40.3541,40.3541,40.2542,40.2542,55011.0
2019-10-01 14:10:00,52.36,52.44,52.35,52.39,57873.0,40.2542,40.3157,40.2465,40.2773,57873.0
2019-10-01 14:15:00,52.39,52.39,52.3,52.37,79395.0,40.2773,40.2773,40.2081,40.2619,79395.0
2019-10-01 14:20:00,52.37,52.42,52.32,52.32,29545.0,40.2619,40.3003,40.2235,40.2235,29545.0
2019-10-01 14:25:00,52.31,52.38,52.3,52.37,34990.0,40.2158,40.2696,40.2081,40.2619,34990.0
2019-10-01 14:30:00,52.38,52.5,52.38,52.5,32625.0,40.2696,40.3618,40.2696,40.3618,32625.0
2019-10-01 14:35:00,52.51,52.52,52.43,52.45,21335.0,40.3695,40.3772,40.308,40.3234,21335.0
2019-10-01 14:40:00,52.45,52.48,52.43,52.47,30826.0,40.3234,40.3465,40.308,40.3388,30826.0
2019-10-01 14:45:00,52.47,52.54,52.45,52.46,34941.0,40.3388,40.3926,40.3234,40.3311,34941.0
2019-10-01 14:50:00,52.46,52.49,52.42,52.48,25842.0,40.3311,40.3541,40.3003,40.3465,25842.0
2019-10-01 14:55:00,52.47,52.48,52.36,52.37,66250.0,40.3388,40.3465,40.2542,40.2619,66250.0
2019-10-01 15:00:00,52.36,52.4,52.34,52.38,52460.0,40.2542,40.285,40.2388,40.2696,52460.0
2019-10-01 15:05:00,52.39,52.41,52.33,52.38,149025.0,40.2773,40.2926,40.2311,40.2696,149025.0
2019-10-01 15:10:00,52.38,52.39,52.31,52.35,53433.0,40.2696,40.2773,40.2158,40.2465,53433.0
2019-10-01 15:15:00,52.35,52.39,52.31,52.36,50841.0,40.2465,40.2773,40.2158,40.2542,50841.0
2019-10-01 15:20:00,52.35,52.4,52.33,52.39,52141.0,40.2465,40.285,40.2311,40.2773,52141.0
2019-10-01 15:25:00,52.4,52.5,52.38,52.44,61517.0,40.285,40.3618,40.2696,40.3157,61517.0
2019-10-01 15:30:00,52.43,52.43,52.29,52.37,67142.0,40.308,40.308,40.2004,40.2619,67142.0
2019-10-01 15:35:00,52.37,52.42,52.33,52.35,112501.0,40.2619,40.3003,40.2311,40.2465,112501.0
2019-10-01 15:40:00,52.36,52.4,52.26,52.4,69016.0,40.2542,40.285,40.1773,40.285,69016.0
2019-10-01 15:45:00,52.4,52.4,52.29,52.34,86882.0,40.285,40.285,40.2004,40.2388,86882.0
2019-10-01 15:50:00,52.33,52.42,52.3,52.4,151266.0,40.2311,40.3003,40.2081,40.285,151266.0
2019-10-01 15:55:00,52.4,52.44,52.28,52.33,285143.0,40.285,40.3157,40.1927,40.2311,285143.0
2019-10-02 09:30:00,51.96,51.96,51.73,51.76,110296.0,39.9467,39.9467,39.7699,39.7929,110296.0
2019-10-02 09:35:00,51.76,51.87,51.7,51.77,69459.0,39.7929,39.8775,39.7468,39.8006,69459.0
2019-10-02 09:40:00,51.76,51.81,51.68,51.77,41016.0,39.7929,39.8314,39.7314,39.8006,41016.0
2019-10-02 09:45:00,51.76,51.82,51.71,51.76,30190.0,39.7929,39.8391,39.7545,39.7929,30190.0
2019-10-02 09:50:00,51.75,51.81,51.73,51.77,53395.0,39.7852,39.8314,39.7699,39.8006,53395.0
2019-10-02 09:55:00,51.76,51.8,51.7,51.78,41329.0,39.7929,39.8237,39.7468,39.8083,41329.0
2019-10-02 10:00:00,51.78,51.84,51.73,51.77,78798.0,39.8083,39.8544,39.7699,39.8006,78798.0
2019-10-02 10:05:00,51.78,51.84,51.77,51.79,90570.0,39.8083,39.8544,39.8006,39.816,90570.0
2019-10-02 10:10:00,51.79,51.81,51.74,51.77,43042.0,39.816,39.8314,39.7775,39.8006,43042.0
2019-10-02 10:15:00,51.77,51.82,51.75,51.82,98118.0,39.8006,39.8391,39.7852,39.8391,98118.0
2019-10-02 10:20:00,51.81,51.82,51.62,51.63,53072.0,39.8314,39.8391,39.6853,39.693,53072.0
2019-10-02 10:25:00,51.61,51.63,51.55,51.55,70638.0,39.6776,39.693,39.6315,39.6315,70638.0
2019-10-02 10:30:00,51.55,51.55,51.32,51.34,40581.0,39.6315,39.6315,39.4547,39.47,40581.0
2019-10-02 10:35:00,51.35,51.37,51.26,51.31,53578.0,39.4777,39.4931,39.4085,39.447,53578.0
2019-10-02 10:40:00,51.31,51.33,51.23,51.27,39046.0,39.447,39.4623,39.3855,39.4162,39046.0
2019-10-02 10:45:00,51.27,51.29,51.23,51.24,33821.0,39.4162,39.4316,39.3855,39.3932,33821.0
2019-10-02 10:50:00,51.24,51.28,51.17,51.26,42035.0,39.3932,39.4239,39.3393,39.4085,42035.0
2019-10-02 10:55:00,51.26,51.26,51.17,51.18,27154.0,39.4085,39.4085,39.3393,39.347,27154.0
2019-10-02 11:00:00,51.17,51.25,51.16,51.2,59573.0,39.3393,39.4008,39.3316,39.3624,59573.0
2019-10-02 11:05:00,51.2,51.23,51.18,51.2,33895.0,39.3624,39.3855,39.347,39.3624,33895.0
2019-10-02 11:10:00,51.19,51.23,51.16,51.21,37342.0,39.3547,39.3855,39.3316,39.3701,37342.0
2019-10-02 11:15:00,51.21,51.21,51.07,51.15,41069.0,39.3701,39.3701,39.2625,39.324,41069.0
2019-10-02 11:20:00,51.16,51.23,51.16,51.21,41860.0,39.3316,39.3855,39.3316,39.3701,41860.0
2019-10-02 11:25:00,51.22,51.23,51.11,51.15,26062.0,39.3778,39.3855,39.2932,39.324,26062.0
2019-10-02 11:30:00,51.16,51.19,51.04,51.06,32150.0,39.3316,39.3547,39.2394,39.2548,32150.0
2019-10-02 11:35:00,51.05,51.09,51.02,51.09,35148.0,39.2471,39.2778,39.224,39.2778,35148.0
2019-10-02 11:40:00,51.08,51.15,51.04,51.15,23090.0,39.2701,39.324,39.2394,39.324,23090.0
2019-10-02 11:45:00,51.15,51.2,51.11,51.16,22547.0,39.324,39.3624,39.2932,39.3316,22547.0
2019-10-02 11:50:00,51.17,51.25,51.17,51.21,63485.0,39.3393,39.4008,39.3393,39.3701,63485.0
2019-10-02 11:55:00,51.21,51.23,51.17,51.19,46275.0,39.3701,39.3855,39.3393,39.3547,46275.0
2019-10-02 12:00:00,51.18,51.2,51.13,51.19,31377.0,39.347,39.3624,39.3086,39.3547,31377.0
2019-10-02 12:05:00,51.18,51.28,51.17,51.2,43610.0,39.347,39.4239,39.3393,39.3624,43610.0
2019-10-02 12:10:00,51.2,51.2,51.11,51.13,19129.0,39.3624,39.3624,39.2932,39.3086,19129.0
2019-10-02 12:15:00,51.12,51.14,51.07,51.09,35253.0,39.3009,39.3163,39.2625,39.2778,35253.0
2019-10-02 12:20:00,51.09,51.11,51.05,51.08,15479.0,39.2778,39.2932,39.2471,39.2701,15479.0
2019-10-02 12:25:00,51.08,51.1,51.04,51.05,16651.0,39.2701,39.2855,39.2394,39.2471,16651.0
2019-10-02 12:30:00,51.04,51.07,51.03,51.06,20786.0,39.2394,39.2625,39.2317,39.2548,20786.0
2019-10-02 12:35:00,51.05,51.05,50.99,51.0,29723.0,39.2471,39.2471,39.201,39.2086,29723.0
2019-10-02 12:40:00,50.99,51.02,50.96,51.02,21591.0,39.201,39.224,39.1779,39.224,21591.0
2019-10-02 12:45:00,51.02,51.02,50.96,51.0,12948.0,39.224,39.224,39.1779,39.2086,12948.0
2019-10-02 12:50:00,50.99,51.0,50.92,50.92,14455.0,39.201,39.2086,39.1471,39.1471,14455.0
2019-10-02 12:55:00,50.91,51.0,50.88,51.0,22431.0,39.1394,39.2086,39.1164,39.2086,22431.0
2019-10-02 13:00:00,50.99,51.06,50.94,51.04,18950.0,39.201,39.2548,39.1625,39.2394,18950.0
2019-10-02 13:05:00,51.04,51.09,50.99,51.06,29419.0,39.2394,39.2778,39.201,39.2548,29419.0
2019-10-02 13:10:00,51.06,51.09,51.01,51.05,25639.0,39.2548,39.2778,39.2163,39.2471,25639.0
2019-10-02 13:15:00,51.05,51.06,51.0,51.0,25117.0,39.2471,39.2548,39.2086,39.2086,25117.0
2019-10-02 13:20:00,50.99,51.05,50.97,51.04,25446.0,39.201,39.2471,39.1856,39.2394,25446.0
2019-10-02 13:25:00,51.04,51.07,51.03,51.05,51809.0,39.2394,39.2625,39.2317,39.2471,51809.0
2019-10-02 13:30:00,51.05,51.06,51.0,51.0,22577.0,39.2471,39.2548,39.2086,39.2086,22577.0
2019-10-02 13:35:00,51.0,51.05,50.98,51.0,19418.0,39.2086,39.2471,39.1933,39.2086,19418.0
2019-10-02 13:40:00,51.0,51.04,51.0,51.01,16273.0,39.2086,39.2394,39.2086,39.2163,16273.0
2019-10-02 13:45:00,51.01,51.02,50.97,50.97,26758.0,39.2163,39.224,39.1856,39.1856,26758.0
2019-10-02 13:50:00,50.97,51.0,50.93,50.99,14118.0,39.1856,39.2086,39.1548,39.201,14118.0
2019-10-02 13:55:00,50.98,51.01,50.96,50.98,28620.0,39.1933,39.2163,39.1779,39.1933,28620.0
2019-10-02 14:00:00,50.97,50.99,50.89,50.98,40135.0,39.1856,39.201,39.1241,39.1933,40135.0
2019-10-02 14:05:00,50.98,50.99,50.93,50.98,24712.0,39.1933,39.201,39.1548,39.1933,24712.0
2019-10-02 14:10:00,50.99,51.01,50.94,50.97,31050.0,39.201,39.2163,39.1625,39.1856,31050.0
2019-10-02 14:15:00,50.97,51.05,50.96,51.04,26690.0,39.1856,39.2471,39.1779,39.2394,26690.0
2019-10-02 14:20:00,51.03,51.08,51.02,51.07,36123.0,39.2317,39.2701,39.224,39.2625,36123.0
2019-10-02 14:25:00,51.07,51.08,51.01,51.02,35219.0,39.2625,39.2701,39.2163,39.224,35219.0
2019-10-02 14:30:00,51.02,51.04,50.99,51.03,46331.0,39.224,39.2394,39.201,39.2317,46331.0
2019-10-02 14:35:00,51.04,51.04,51.01,51.02,51050.0,39.2394,39.2394,39.2163,39.224,51050.0
2019-10-02 14:40:00,51.02,51.03,50.97,51.0,55720.0,39.224,39.2317,39.1856,39.2086,55720.0
2019-10-02 14:45:00,51.0,51.11,50.98,51.07,86054.0,39.2086,39.2932,39.1933,39.2625,86054.0
2019-10-02 14:50:00,51.06,51.07,50.98,50.99,40627.0,39.2548,39.2625,39.1933,39.201,40627.0
2019-10-02 14:55:00,50.99,51.01,50.98,51.0,48383.0,39.201,39.2163,39.1933,39.2086,48383.0
2019-10-02 15:00:00,51.01,51.02,50.94,50.95,46834.0,39.2163,39.224,39.1625,39.1702,46834.0
2019-10-02 15:05:00,50.96,50.96,50.86,50.88,54148.0,39.1779,39.1779,39.101,39.1164,54148.0
2019-10-02 15:10:00,50.88,51.12,50.87,51.12,108485.0,39.1164,39.3009,39.1087,39.3009,108485.0
2019-10-02 15:15:00,51.12,51.2,51.08,51.16,38002.0,39.3009,39.3624,39.2701,39.3316,38002.0
2019-10-02 15:20:00,51.16,51.25,51.15,51.21,47598.0,39.3316,39.4008,39.324,39.3701,47598.0
2019-10-02 15:25:00,51.21,51.25,51.2,51.2,39399.0,39.3701,39.4008,39.3624,39.3624,39399.0
2019-10-02 15:30:00,51.2,51.26,51.13,51.25,70674.0,39.3624,39.4085,39.3086,39.4008,70674.0
2019-10-02 15:35:00,51.25,51.28,51.2,51.22,93717.0,39.4008,39.4239,39.3624,39.3778,93717.0
2019-10-02 15:40:00,51.22,51.25,51.14,51.16,81387.0,39.3778,39.4008,39.3163,39.3316,81387.0
2019-10-02 15:45:00,51.17,51.19,51.08,51.1,100646.0,39.3393,39.3547,39.2701,39.2855,100646.0
2019-10-02 15:50:00,51.1,51.17,51.04,51.16,194580.0,39.2855,39.3393,39.2394,39.3316,194580.0
2019-10-02 15:55:00,51.16,51.16,51.04,51.08,377704.0,39.3316,39.3316,39.2394,39.2701,377704.0
2019-10-03 09:30:00,50.86,50.96,50.67,50.76,60351.0,39.101,39.1779,38.9549,39.0241,60351.0
2019-10-03 09:35:00,50.78,50.89,50.77,50.85,25997.0,39.0395,39.1241,39.0318,39.0933,25997.0
2019-10-03 09:40:00,50.84,50.84,50.76,50.79,18304.0,39.0856,39.0856,39.0241,39.0472,18304.0
2019-10-03 09:45:00,50.8,51.02,50.77,51.01,39577.0,39.0549,39.224,39.0318,39.2163,39577.0
2019-10-03 09:50:00,51.03,51.08,50.97,51.03,24994.0,39.2317,39.2701,39.1856,39.2317,24994.0
2019-10-03 09:55:00,51.02,51.1,51.01,51.02,37352.0,39.224,39.2855,39.2163,39.224,37352.0
2019-10-03 10:00:00,51.01,51.01,50.25,50.3,113609.0,39.2163,39.2163,38.632,38.6705,113609.0
2019-10-03 10:05:00,50.28,50.28,50.06,50.12,46190.0,38.6551,38.6551,38.486,38.5321,46190.0
2019-10-03 10:10:00,50.12,50.23,50.02,50.18,50107.0,38.5321,38.6167,38.4552,38.5782,50107.0
2019-10-03 10:15:00,50.18,50.31,50.12,50.29,63938.0,38.5782,38.6782,38.5321,38.6628,63938.0
2019-10-03 10:20:00,50.28,50.39,50.25,50.33,54825.0,38.6551,38.7397,38.632,38.6935,54825.0
2019-10-03 10:25:00,50.34,50.46,50.3,50.34,82115.0,38.7012,38.7935,38.6705,38.7012,82115.0
2019-10-03 10:30:00,50.33,50.45,50.29,50.45,19409.0,38.6935,38.7858,38.6628,38.7858,19409.0
2019-10-03 10:35:00,50.45,50.58,50.41,50.46,37678.0,38.7858,38.8857,38.755,38.7935,37678.0
2019-10-03 10:40:00,50.46,50.47,50.36,50.36,14997.0,38.7935,38.8012,38.7166,38.7166,14997.0
2019-10-03 10:45:00,50.37,50.47,50.27,50.28,26871.0,38.7243,38.8012,38.6474,38.6551,26871.0
2019-10-03 10:50:00,50.28,50.35,50.26,50.32,19940.0,38.6551,38.7089,38.6397,38.6859,19940.0
2019-10-03 10:55:00,50.31,50.41,50.31,50.38,59537.0,38.6782,38.755,38.6782,38.732,59537.0
2019-10-03 11:00:00,50.37,50.55,50.34,50.51,96259.0,38.7243,38.8627,38.7012,38.8319,96259.0
2019-10-03 11:05:00,50.51,50.74,50.51,50.73,69533.0,38.8319,39.0088,38.8319,39.0011,69533.0
2019-10-03 11:10:00,50.72,50.78,50.64,50.77,46295.0,38.9934,39.0395,38.9319,39.0318,46295.0
2019-10-03 11:15:00,50.77,50.85,50.73,50.8,383216.0,39.0318,39.0933,39.0011,39.0549,383216.0
2019-10-03 11:20:00,50.81,50.82,50.67,50.67,22729.0,39.0626,39.0703,38.9549,38.9549,22729.0
2019-10-03 11:25:00,50.67,50.67,50.55,50.55,15508.0,38.9549,38.9549,38.8627,38.8627,15508.0
2019-10-03 11:30:00,50.56,50.59,50.43,50.43,14420.0,38.8704,38.8934,38.7704,38.7704,14420.0
2019-10-03 11:35:00,50.42,50.49,50.38,50.39,33344.0,38.7627,38.8166,38.732,38.7397,33344.0
2019-10-03 11:40:00,50.39,50.49,50.39,50.48,20987.0,38.7397,38.8166,38.7397,38.8089,20987.0
2019-10-03 11:45:00,50.48,50.48,50.34,50.37,21075.0,38.8089,38.8089,38.7012,38.7243,21075.0
2019-10-03 11:50:00,50.39,50.44,50.33,50.38,19114.0,38.7397,38.7781,38.6935,38.732,19114.0
2019-10-03 11:55:00,50.38,50.4,50.34,50.37,10976.0,38.732,38.7474,38.7012,38.7243,10976.0
2019-10-03 12:00:00,50.37,50.42,50.35,50.36,25580.0,38.7243,38.7627,38.7089,38.7166,25580.0
2019-10-03 12:05:00,50.36,50.44,50.32,50.34,17032.0,38.7166,38.7781,38.6859,38.7012,17032.0
2019-10-03 12:10:00,50.34,50.44,50.34,50.44,12506.0,38.7012,38.7781,38.7012,38.7781,12506.0
2019-10-03 12:15:00,50.45,50.47,50.31,50.31,33580.0,38.7858,38.8012,38.6782,38.6782,33580.0
2019-10-03 12:20:00,50.31,50.34,50.29,50.34,10417.0,38.6782,38.7012,38.6628,38.7012,10417.0
2019-10-03 12:25:00,50.34,50.5,50.33,50.47,15407.0,38.7012,38.8242,38.6935,38.8012,15407.0
2019-10-03 12:30:00,50.46,50.5,50.43,50.45,11404.0,38.7935,38.8242,38.7704,38.7858,11404.0
2019-10-03 12:35:00,50.46,50.5,50.42,50.48,15705.0,38.7935,38.8242,38.7627,38.8089,15705.0
2019-10-03 12:40:00,50.48,50.49,50.39,50.42,22321.0,38.8089,38.8166,38.7397,38.7627,22321.0
2019-10-03 12:45:00,50.41,50.51,50.38,50.45,34335.0,38.755,38.8319,38.732,38.7858,34335.0
2019-10-03 12:50:00,50.45,50.46,50.4,50.43,16358.0,38.7858,38.7935,38.7474,38.7704,16358.0
2019-10-03 12:55:00,50.44,50.51,50.4,50.48,34335.0,38.7781,38.8319,38.7474,38.8089,34335.0
2019-10-03 13:00:00,50.5,50.56,50.49,50.51,13821.0,38.8242,38.8704,38.8166,38.8319,13821.0
2019-10-03 13:05:00,50.52,50.54,50.47,50.47,11131.0,38.8396,38.855,38.8012,38.8012,11131.0
2019-10-03 13:10:00,50.47,50.51,50.44,50.5,13020.0,38.8012,38.8319,38.7781,38.8242,13020.0
2019-10-03 13:15:00,50.5,50.52,50.46,50.51,13116.0,38.8242,38.8396,38.7935,38.8319,13116.0
2019-10-03 13:20:00,50.52,50.62,50.48,50.61,19190.0,38.8396,38.9165,38.8089,38.9088,19190.0
2019-10-03 13:25:00,50.62,50.67,50.6,50.67,16246.0,38.9165,38.9549,38.9011,38.9549,16246.0
2019-10-03 13:30:00,50.67,50.72,50.66,50.71,21105.0,38.9549,38.9934,38.9472,38.9857,21105.0
2019-10-03 13:35:00,50.71,50.73,50.66,50.68,19682.0,38.9857,39.0011,38.9472,38.9626,19682.0
2019-10-03 13:40:00,50.69,50.82,50.69,50.75,33375.0,38.9703,39.0703,38.9703,39.0164,33375.0
2019-10-03 13:45:00,50.75,50.79,50.73,50.75,18201.0,39.0164,39.0472,39.0011,39.0164,18201.0
2019-10-03 13:50:00,50.76,50.76,50.71,50.72,15628.0,39.0241,39.0241,38.9857,38.9934,15628.0
2019-10-03 13:55:00,50.71,50.73,50.67,50.72,29750.0,38.9857,39.0011,38.9549,38.9934,29750.0
2019-10-03 14:00:00,50.72,50.72,50.65,50.68,35587.0,38.9934,38.9934,38.9396,38.9626,35587.0
2019-10-03 14:05:00,50.67,50.71,50.6,50.66,37866.0,38.9549,38.9857,38.9011,38.9472,37866.0
2019-10-03 14:10:00,50.65,50.72,50.65,50.71,20117.0,38.9396,38.9934,38.9396,38.9857,20117.0
2019-10-03 14:15:00,50.7,50.75,50.7,50.72,30888.0,38.978,39.0164,38.978,38.9934,30888.0
2019-10-03 14:20:00,50.72,50.79,50.72,50.78,24450.0,38.9934,39.0472,38.9934,39.0395,24450.0
2019-10-03 14:25:00,50.78,50.79,50.75,50.76,21286.0,39.0395,39.0472,39.0164,39.0241,21286.0
2019-10-03 14:30:00,50.76,50.78,50.74,50.77,24322.0,39.0241,39.0395,39.0088,39.0318,24322.0
2019-10-03 14:35:00,50.77,50.77,50.67,50.67,36147.0,39.0318,39.0318,38.9549,38.9549,36147.0
2019-10-03 14:40:00,50.68,50.76,50.68,50.72,19232.0,38.9626,39.0241,38.9626,38.9934,19232.0
2019-10-03 14:45:00,50.71,50.75,50.69,50.74,28826.0,38.9857,39.0164,38.9703,39.0088,28826.0
2019-10-03 14:50:00,50.73,50.78,50.64,50.66,29866.0,39.0011,39.0395,38.9319,38.9472,29866.0
2019-10-03 14:55:00,50.65,50.69,50.62,50.69,31798.0,38.9396,38.9703,38.9165,38.9703,31798.0
2019-10-03 15:00:00,50.69,50.74,50.66,50.73,23491.0,38.9703,39.0088,38.9472,39.0011,23491.0
2019-10-03 15:05:00,50.72,50.79,50.71,50.78,40823.0,38.9934,39.0472,38.9857,39.0395,40823.0
2019-10-03 15:10:00,50.77,50.87,50.75,50.86,73871.0,39.0318,39.1087,39.0164,39.101,73871.0
2019-10-03 15:15:00,50.86,50.88,50.78,50.83,79411.0,39.101,39.1164,39.0395,39.0779,79411.0
2019-10-03 15:20:00,50.84,50.87,50.83,50.85,53957.0,39.0856,39.1087,39.0779,39.0933,53957.0
2019-10-03 15:25:00,50.85,50.86,50.79,50.85,60822.0,39.0933,39.101,39.0472,39.0933,60822.0
2019-10-03 15:30:00,50.86,50.87,50.8,50.82,51674.0,39.101,39.1087,39.0549,39.0703,51674.0
2019-10-03 15:35:00,50.82,50.86,50.79,50.82,84780.0,39.0703,39.101,39.0472,39.0703,84780.0
2019-10-03 15:40:00,50.82,50.88,50.78,50.79,76201.0,39.0703,39.1164,39.0395,39.0472,76201.0
2019-10-03 15:45:00,50.79,50.81,50.69,50.7,124204.0,39.0472,39.0626,38.9703,38.978,124204.0
2019-10-03 15:50:00,50.71,50.76,50.65,50.75,302699.0,38.9857,39.0241,38.9396,39.0164,302699.0
2019-10-03 15:55:00,50.75,50.81,50.71,50.8,607631.0,39.0164,39.0626,38.9857,39.0549,607631.0
2019-10-04 09:30:00,50.89,51.02,50.8,50.9,72198.0,39.1241,39.224,39.0549,39.1318,72198.0
2019-10-04 09:35:00,50.91,50.97,50.79,50.83,31281.0,39.1394,39.1856,39.0472,39.0779,31281.0
2019-10-04 09:40:00,50.82,50.88,50.77,50.81,28814.0,39.0703,39.1164,39.0318,39.0626,28814.0
2019-10-04 09:45:00,50.8,50.87,50.79,50.84,25838.0,39.0549,39.1087,39.0472,39.0856,25838.0
2019-10-04 09:50:00,50.83,50.86,50.71,50.83,26596.0,39.0779,39.101,38.9857,39.0779,26596.0
2019-10-04 09:55:00,50.82,50.83,50.74,50.83,43517.0,39.0703,39.0779,39.0088,39.0779,43517.0
2019-10-04 10:00:00,50.83,51.0,50.78,50.96,177561.0,39.0779,39.2086,39.0395,39.1779,177561.0
2019-10-04 10:05:00,50.96,51.0,50.89,50.93,97084.0,39.1779,39.2086,39.1241,39.1548,97084.0
2019-10-04 10:10:00,50.92,50.95,50.88,50.93,68060.0,39.1471,39.1702,39.1164,39.1548,68060.0
2019-10-04 10:15:00,50.94,50.99,50.89,50.9,21894.0,39.1625,39.201,39.1241,39.1318,21894.0
2019-10-04 10:20:00,50.89,50.94,50.86,50.9,34414.0,39.1241,39.1625,39.101,39.1318,34414.0
2019-10-04 10:25:00,50.89,50.9,50.75,50.76,23009.0,39.1241,39.1318,39.0164,39.0241,23009.0
2019-10-04 10:30:00,50.75,50.79,50.73,50.77,33549.0,39.0164,39.0472,39.0011,39.0318,33549.0
2019-10-04 10:35:00,50.77,50.86,50.73,50.81,18459.0,39.0318,39.101,39.0011,39.0626,18459.0
2019-10-04 10:40:00,50.81,50.85,50.77,50.85,31933.0,39.0626,39.0933,39.0318,39.0933,31933.0
2019-10-04 10:45:00,50.85,50.92,50.82,50.86,45977.0,39.0933,39.1471,39.0703,39.101,45977.0
2019-10-04 10:50:00,50.86,50.89,50.83,50.88,14925.0,39.101,39.1241,39.0779,39.1164,14925.0
2019-10-04 10:55:00,50.89,50.9,50.83,50.83,13261.0,39.1241,39.1318,39.0779,39.0779,13261.0
2019-10-04 11:00:00,50.81,50.87,50.78,50.81,41056.0,39.0626,39.1087,39.0395,39.0626,41056.0
2019-10-04 11:05:00,50.81,50.87,50.8,50.8,17304.0,39.0626,39.1087,39.0549,39.0549,17304.0
2019-10-04 11:10:00,50.81,50.87,50.77,50.85,21329.0,39.0626,39.1087,39.0318,39.0933,21329.0
2019-10-04 11:15:00,50.85,50.9,50.84,50.87,15002.0,39.0933,39.1318,39.0856,39.1087,15002.0
2019-10-04 11:20:00,50.87,50.94,50.86,50.92,30190.0,39.1087,39.1625,39.101,39.1471,30190.0
2019-10-04 11:25:00,50.92,50.98,50.9,50.97,54094.0,39.1471,39.1933,39.1318,39.1856,54094.0
2019-10-04 11:30:00,50.97,51.07,50.97,51.06,35783.0,39.1856,39.2625,39.1856,39.2548,35783.0
2019-10-04 11:35:00,51.06,51.09,51.03,51.04,18586.0,39.2548,39.2778,39.2317,39.2394,18586.0
2019-10-04 11:40:00,51.05,51.06,50.99,50.99,29809.0,39.2471,39.2548,39.201,39.201,29809.0
2019-10-04 11:45:00,51.0,51.03,50.98,51.02,20910.0,39.2086,39.2317,39.1933,39.224,20910.0
2019-10-04 11:50:00,51.02,51.14,51.02,51.13,19106.0,39.224,39.3163,39.224,39.3086,19106.0
2019-10-04 11:55:00,51.13,51.15,51.05,51.05,20268.0,39.3086,39.324,39.2471,39.2471,20268.0
2019-10-04 12:00:00,51.06,51.14,51.06,51.12,15821.0,39.2548,39.3163,39.2548,39.3009,15821.0
2019-10-04 12:05:00,51.13,51.14,51.11,51.12,21314.0,39.3086,39.3163,39.2932,39.3009,21314.0
2019-10-04 12:10:00,51.11,51.13,51.07,51.08,21463.0,39.2932,39.3086,39.2625,39.2701,21463.0
2019-10-04 12:15:00,51.08,51.09,51.04,51.05,30766.0,39.2701,39.2778,39.2394,39.2471,30766.0
2019-10-04 12:20:00,51.04,51.04,50.98,51.04,17400.0,39.2394,39.2394,39.1933,39.2394,17400.0
2019-10-04 12:25:00,51.04,51.1,51.04,51.07,12050.0,39.2394,39.2855,39.2394,39.2625,12050.0
2019-10-04 12:30:00,51.07,51.08,51.03,51.06,9766.0,39.2625,39.2701,39.2317,39.2548,9766.0
2019-10-04 12:35:00,51.06,51.07,51.03,51.05,13716.0,39.2548,39.2625,39.2317,39.2471,13716.0
2019-10-04 12:40:00,51.05,51.06,50.99,50.99,23769.0,39.2471,39.2548,39.201,39.201,23769.0
2019-10-04 12:45:00,50.99,51.02,50.98,51.0,22688.0,39.201,39.224,39.1933,39.2086,22688.0
2019-10-04 12:50:00,50.99,51.0,50.96,50.98,26956.0,39.201,39.2086,39.1779,39.1933,26956.0
2019-10-04 12:55:00,50.97,51.0,50.94,50.99,26992.0,39.1856,39.2086,39.1625,39.201,26992.0
2019-10-04 13:00:00,50.98,51.0,50.94,50.99,18957.0,39.1933,39.2086,39.1625,39.201,18957.0
2019-10-04 13:05:00,50.98,51.0,50.91,50.91,23649.0,39.1933,39.2086,39.1394,39.1394,23649.0
2019-10-04 13:10:00,50.92,50.98,50.92,50.97,15609.0,39.1471,39.1933,39.1471,39.1856,15609.0
2019-10-04 13:15:00,50.97,50.99,50.95,50.97,17700.0,39.1856,39.201,39.1702,39.1856,17700.0
2019-10-04 13:20:00,50.97,50.97,50.92,50.93,19154.0,39.1856,39.1856,39.1471,39.1548,19154.0
2019-10-04 13:25:00,50.93,50.99,50.93,50.99,31858.0,39.1548,39.201,39.1548,39.201,31858.0
2019-10-04 13:30:00,50.99,51.01,50.96,51.0,23902.0,39.201,39.2163,39.1779,39.2086,23902.0
2019-10-04 13:35:00,50.99,51.04,50.98,51.04,19865.0,39.201,39.2394,39.1933,39.2394,19865.0
2019-10-04 13:40:00,51.04,51.18,51.04,51.13,48505.0,39.2394,39.347,39.2394,39.3086,48505.0
2019-10-04 13:45:00,51.12,51.16,51.1,51.12,30170.0,39.3009,39.3316,39.2855,39.3009,30170.0
2019-10-04 13:50:00,51.13,51.16,51.11,51.13,21294.0,39.3086,39.3316,39.2932,39.3086,21294.0
2019-10-04 13:55:00,51.12,51.13,51.06,51.13,23261.0,39.3009,39.3086,39.2548,39.3086,23261.0
2019-10-04 14:00:00,51.13,51.16,51.12,51.12,18294.0,39.3086,39.3316,39.3009,39.3009,18294.0
2019-10-04 14:05:00,51.13,51.18,51.11,51.18,18366.0,39.3086,39.347,39.2932,39.347,18366.0
2019-10-04 14:10:00,51.17,51.24,51.16,51.23,23374.0,39.3393,39.3932,39.3316,39.3855,23374.0
2019-10-04 14:15:00,51.24,51.27,51.2,51.2,42771.0,39.3932,39.4162,39.3624,39.3624,42771.0
2019-10-04 14:20:00,51.21,51.22,51.18,51.21,18341.0,39.3701,39.3778,39.347,39.3701,18341.0
2019-10-04 14:25:00,51.21,51.25,51.2,51.25,25109.0,39.3701,39.4008,39.3624,39.4008,25109.0
2019-10-04 14:30:00,51.25,51.26,51.2,51.23,29028.0,39.4008,39.4085,39.3624,39.3855,29028.0
2019-10-04 14:35:00,51.22,51.26,51.19,51.26,17996.0,39.3778,39.4085,39.3547,39.4085,17996.0
2019-10-04 14:40:00,51.25,51.29,51.25,51.29,17853.0,39.4008,39.4316,39.4008,39.4316,17853.0
2019-10-04 14:45:00,51.28,51.28,51.23,51.23,26645.0,39.4239,39.4239,39.3855,39.3855,26645.0
2019-10-04 14:50:00,51.22,51.24,51.2,51.21,17898.0,39.3778,39.3932,39.3624,39.3701,17898.0
2019-10-04 14:55:00,51.21,51.27,51.21,51.27,19224.0,39.3701,39.4162,39.3701,39.4162,19224.0
2019-10-04 15:00:00,51.26,51.29,51.24,51.29,30453.0,39.4085,39.4316,39.3932,39.4316,30453.0
2019-10-04 15:05:00,51.29,51.32,51.27,51.3,47162.0,39.4316,39.4547,39.4162,39.4393,47162.0
2019-10-04 15:10:00,51.31,51.35,51.29,51.31,56835.0,39.447,39.4777,39.4316,39.447,56835.0
2019-10-04 15:15:00,51.31,51.33,51.27,51.33,51784.0,39.447,39.4623,39.4162,39.4623,51784.0
2019-10-04 15:20:00,51.33,51.37,51.33,51.36,50865.0,39.4623,39.4931,39.4623,39.4854,50865.0
2019-10-04 15:25:00,51.36,51.44,51.36,51.41,48303.0,39.4854,39.5469,39.4854,39.5238,48303.0
2019-10-04 15:30:00,51.42,51.49,51.38,51.45,62890.0,39.5315,39.5854,39.5008,39.5546,62890.0
2019-10-04 15:35:00,51.45,51.6,51.45,51.58,58374.0,39.5546,39.6699,39.5546,39.6545,58374.0
2019-10-04 15:40:00,51.58,51.6,51.52,51.55,72403.0,39.6545,39.6699,39.6084,39.6315,72403.0
2019-10-04 15:45:00,51.55,51.66,51.52,51.63,97293.0,39.6315,39.716,39.6084,39.693,97293.0
2019-10-04 15:50:00,51.63,51.68,51.53,51.56,147003.0,39.693,39.7314,39.6161,39.6392,147003.0
2019-10-04 15:55:00,51.56,51.68,51.56,51.65,377080.0,39.6392,39.7314,39.6392,39.7084,377080.0
2019-10-07 09:30:00,51.5,51.62,51.41,51.42,57067.0,39.593,39.6853,39.5238,39.5315,57067.0
2019-10-07 09:35:00,51.42,51.5,51.37,51.42,32496.0,39.5315,39.593,39.4931,39.5315,32496.0
2019-10-07 09:40:00,51.4,51.41,51.32,51.41,17112.0,39.5162,39.5238,39.4547,39.5238,17112.0
2019-10-07 09:45:00,51.42,51.47,51.38,51.45,12666.0,39.5315,39.57,39.5008,39.5546,12666.0
2019-10-07 09:50:00,51.45,51.57,51.45,51.52,10880.0,39.5546,39.6469,39.5546,39.6084,10880.0
2019-10-07 09:55:00,51.53,51.58,51.45,51.5,20690.0,39.6161,39.6545,39.5546,39.593,20690.0
2019-10-07 10:00:00,51.48,51.5,51.42,51.5,22914.0,39.5777,39.593,39.5315,39.593,22914.0
2019-10-07 10:05:00,51.51,51.63,51.51,51.6,32171.0,39.6007,39.693,39.6007,39.6699,32171.0
2019-10-07 10:10:00,51.59,51.64,51.57,51.61,10496.0,39.6622,39.7007,39.6469,39.6776,10496.0
2019-10-07 10:15:00,51.61,51.63,51.57,51.57,14876.0,39.6776,39.693,39.6469,39.6469,14876.0
2019-10-07 10:20:00,51.58,51.65,51.58,51.63,10822.0,39.6545,39.7084,39.6545,39.693,10822.0
2019-10-07 10:25:00,51.62,51.64,51.58,51.62,10552.0,39.6853,39.7007,39.6545,39.6853,10552.0
2019-10-07 10:30:00,51.62,51.71,51.59,51.67,17862.0,39.6853,39.7545,39.6622,39.7237,17862.0
2019-10-07 10:35:00,51.67,51.69,51.59,51.61,16725.0,39.7237,39.7391,39.6622,39.6776,16725.0
2019-10-07 10:40:00,51.61,51.68,51.6,51.67,11039.0,39.6776,39.7314,39.6699,39.7237,11039.0
2019-10-07 10:45:00,51.67,51.67,51.62,51.66,15143.0,39.7237,39.7237,39.6853,39.716,15143.0
2019-10-07 10:50:00,51.67,51.74,51.67,51.7,11667.0,39.7237,39.7775,39.7237,39.7468,11667.0
2019-10-07 10:55:00,51.71,51.75,51.67,51.69,11003.0,39.7545,39.7852,39.7237,39.7391,11003.0
2019-10-07 11:00:00,51.68,51.78,51.67,51.76,11806.0,39.7314,39.8083,39.7237,39.7929,11806.0
2019-10-07 11:05:00,51.75,51.83,51.75,51.82,15957.0,39.7852,39.8467,39.7852,39.8391,15957.0
2019-10-07 11:10:00,51.82,51.84,51.77,51.8,26254.0,39.8391,39.8544,39.8006,39.8237,26254.0
2019-10-07 11:15:00,51.79,51.84,51.78,51.81,12616.0,39.816,39.8544,39.8083,39.8314,12616.0
2019-10-07 11:20:00,51.82,51.83,51.73,51.76,13921.0,39.8391,39.8467,39.7699,39.7929,13921.0
2019-10-07 11:25:00,51.76,51.83,51.76,51.79,17744.0,39.7929,39.8467,39.7929,39.816,17744.0
2019-10-07 11:30:00,51.78,51.88,51.76,51.88,14055.0,39.8083,39.8852,39.7929,39.8852,14055.0
2019-10-07 11:35:00,51.87,51.89,51.83,51.88,12909.0,39.8775,39.8929,39.8467,39.8852,12909.0
2019-10-07 11:40:00,51.87,51.94,51.84,51.87,17976.0,39.8775,39.9313,39.8544,39.8775,17976.0
2019-10-07 11:45:00,51.88,51.91,51.87,51.91,12136.0,39.8852,39.9082,39.8775,39.9082,12136.0
2019-10-07 11:50:00,51.9,51.92,51.87,51.89,15348.0,39.9006,39.9159,39.8775,39.8929,15348.0
2019-10-07 11:55:00,51.87,51.94,51.87,51.89,12961.0,39.8775,39.9313,39.8775,39.8929,12961.0
2019-10-07 12:00:00,51.9,51.92,51.87,51.9,9459.0,39.9006,39.9159,39.8775,39.9006,9459.0
2019-10-07 12:05:00,51.9,51.91,51.88,51.9,11813.0,39.9006,39.9082,39.8852,39.9006,11813.0
2019-10-07 12:10:00,51.89,51.92,51.87,51.89,19329.0,39.8929,39.9159,39.8775,39.8929,19329.0
2019-10-07 12:15:00,51.88,51.95,51.88,51.94,34570.0,39.8852,39.939,39.8852,39.9313,34570.0
2019-10-07 12:20:00,51.95,51.99,51.94,51.95,16436.0,39.939,39.9697,39.9313,39.939,16436.0
2019-10-07 12:25:00,51.96,51.96,51.9,51.91,10244.0,39.9467,39.9467,39.9006,39.9082,10244.0
2019-10-07 12:30:00,51.91,51.91,51.85,51.85,8541.0,39.9082,39.9082,39.8621,39.8621,8541.0
2019-10-07 12:35:00,51.85,51.86,51.8,51.84,6743.0,39.8621,39.8698,39.8237,39.8544,6743.0
2019-10-07 12:40:00,51.84,51.87,51.83,51.84,5778.0,39.8544,39.8775,39.8467,39.8544,5778.0
2019-10-07 12:45:00,51.84,51.85,51.82,51.84,8042.0,39.8544,39.8621,39.8391,39.8544,8042.0
2019-10-07 12:50:00,51.83,51.83,51.78,51.8,7797.0,39.8467,39.8467,39.8083,39.8237,7797.0
2019-10-07 12:55:00,51.8,51.85,51.78,51.85,5308.0,39.8237,39.8621,39.8083,39.8621,5308.0
2019-10-07 13:00:00,51.84,51.87,51.82,51.86,8264.0,39.8544,39.8775,39.8391,39.8698,8264.0
2019-10-07 13:05:00,51.85,51.85,51.74,51.74,19358.0,39.8621,39.8621,39.7775,39.7775,19358.0
2019-10-07 13:10:00,51.74,51.78,51.72,51.75,9236.0,39.7775,39.8083,39.7622,39.7852,9236.0
2019-10-07 13:15:00,51.75,51.76,51.71,51.75,7879.0,39.7852,39.7929,39.7545,39.7852,7879.0
2019-10-07 13:20:00,51.75,51.79,51.75,51.78,9063.0,39.7852,39.816,39.7852,39.8083,9063.0
2019-10-07 13:25:00,51.79,51.79,51.77,51.79,5389.0,39.816,39.816,39.8006,39.816,5389.0
2019-10-07 13:30:00,51.79,52.02,51.78,51.96,61363.0,39.816,39.9928,39.8083,39.9467,61363.0
2019-10-07 13:35:00,51.96,52.11,51.93,52.06,34049.0,39.9467,40.062,39.9236,40.0236,34049.0
2019-10-07 13:40:00,52.06,52.09,52.05,52.07,9785.0,40.0236,40.0466,40.0159,40.0313,9785.0
2019-10-07 13:45:00,52.07,52.14,52.05,52.11,11330.0,40.0313,40.0851,40.0159,40.062,11330.0
2019-10-07 13:50:00,52.11,52.13,52.05,52.06,11904.0,40.062,40.0774,40.0159,40.0236,11904.0
2019-10-07 13:55:00,52.07,52.11,52.05,52.08,6545.0,40.0313,40.062,40.0159,40.0389,6545.0
2019-10-07 14:00:00,52.09,52.09,51.95,51.95,12061.0,40.0466,40.0466,39.939,39.939,12061.0
2019-10-07 14:05:00,51.96,51.98,51.91,51.92,21900.0,39.9467,39.9621,39.9082,39.9159,21900.0
2019-10-07 14:10:00,51.92,51.94,51.81,51.86,29113.0,39.9159,39.9313,39.8314,39.8698,29113.0
2019-10-07 14:15:00,51.86,51.9,51.83,51.9,14050.0,39.8698,39.9006,39.8467,39.9006,14050.0
2019-10-07 14:20:00,51.9,51.93,51.84,51.89,48189.0,39.9006,39.9236,39.8544,39.8929,48189.0
2019-10-07 14:25:00,51.88,51.93,51.86,51.9,11497.0,39.8852,39.9236,39.8698,39.9006,11497.0
2019-10-07 14:30:00,51.9,51.91,51.82,51.82,24439.0,39.9006,39.9082,39.8391,39.8391,24439.0
2019-10-07 14:35:00,51.81,51.81,51.74,51.75,17491.0,39.8314,39.8314,39.7775,39.7852,17491.0
2019-10-07 14:40:00,51.75,51.75,51.69,51.71,11554.0,39.7852,39.7852,39.7391,39.7545,11554.0
2019-10-07 14:45:00,51.69,51.71,51.65,51.67,13008.0,39.7391,39.7545,39.7084,39.7237,13008.0
2019-10-07 14:50:00,51.66,51.67,51.56,51.64,43700.0,39.716,39.7237,39.6392,39.7007,43700.0
2019-10-07 14:55:00,51.64,51.71,51.64,51.71,9449.0,39.7007,39.7545,39.7007,39.7545,9449.0
2019-10-07 15:00:00,51.7,51.71,51.65,51.7,13318.0,39.7468,39.7545,39.7084,39.7468,13318.0
2019-10-07 15:05:00,51.71,51.72,51.66,51.7,13855.0,39.7545,39.7622,39.716,39.7468,13855.0
2019-10-07 15:10:00,51.69,51.76,51.63,51.76,34744.0,39.7391,39.7929,39.693,39.7929,34744.0
2019-10-07 15:15:00,51.76,51.79,51.71,51.71,30553.0,39.7929,39.816,39.7545,39.7545,30553.0
2019-10-07 15:20:00,51.72,51.73,51.64,51.71,26668.0,39.7622,39.7699,39.7007,39.7545,26668.0
2019-10-07 15:25:00,51.72,51.81,51.72,51.75,26058.0,39.7622,39.8314,39.7622,39.7852,26058.0
2019-10-07 15:30:00,51.75,51.77,51.7,51.72,39136.0,39.7852,39.8006,39.7468,39.7622,39136.0
2019-10-07 15:35:00,51.73,51.76,51.68,51.73,22996.0,39.7699,39.7929,39.7314,39.7699,22996.0
2019-10-07 15:40:00,51.73,51.75,51.68,51.72,37302.0,39.7699,39.7852,39.7314,39.7622,37302.0
2019-10-07 15:45:00,51.72,51.78,51.69,51.71,36445.0,39.7622,39.8083,39.7391,39.7545,36445.0
2019-10-07 15:50:00,51.71,51.71,51.61,51.65,125055.0,39.7545,39.7545,39.6776,39.7084,125055.0
2019-10-07 15:55:00,51.65,51.75,51.58,51.58,267134.0,39.7084,39.7852,39.6545,39.6545,267134.0
2019-10-08 09:30:00,51.26,51.26,50.83,51.18,102752.0,39.4085,39.4085,39.0779,39.347,102752.0
2019-10-08 09:35:00,51.19,51.24,51.05,51.08,49634.0,39.3547,39.3932,39.2471,39.2701,49634.0
2019-10-08 09:40:00,51.08,51.28,51.07,51.25,23970.0,39.2701,39.4239,39.2625,39.4008,23970.0
2019-10-08 09:45:00,51.24,51.25,51.16,51.17,24433.0,39.3932,39.4008,39.3316,39.3393,24433.0
2019-10-08 09:50:00,51.12,51.18,51.02,51.16,39854.0,39.3009,39.347,39.224,39.3316,39854.0
2019-10-08 09:55:00,51.16,51.22,51.1,51.1,37683.0,39.3316,39.3778,39.2855,39.2855,37683.0
2019-10-08 10:00:00,51.11,51.12,50.91,50.98,43750.0,39.2932,39.3009,39.1394,39.1933,43750.0
2019-10-08 10:05:00,50.97,50.97,50.87,50.95,31166.0,39.1856,39.1856,39.1087,39.1702,31166.0
2019-10-08 10:10:00,50.95,51.05,50.91,51.03,41318.0,39.1702,39.2471,39.1394,39.2317,41318.0
2019-10-08 10:15:00,51.02,51.02,50.93,50.99,31379.0,39.224,39.224,39.1548,39.201,31379.0
2019-10-08 10:20:00,50.98,51.06,50.94,51.0,39917.0,39.1933,39.2548,39.1625,39.2086,39917.0
2019-10-08 10:25:00,50.99,51.02,50.94,50.97,44043.0,39.201,39.224,39.1625,39.1856,44043.0
2019-10-08 10:30:00,50.97,51.05,50.88,50.89,77108.0,39.1856,39.2471,39.1164,39.1241,77108.0
2019-10-08 10:35:00,50.9,50.94,50.87,50.93,31880.0,39.1318,39.1625,39.1087,39.1548,31880.0
2019-10-08 10:40:00,50.94,50.97,50.9,50.91,22179.0,39.1625,39.1856,39.1318,39.1394,22179.0
2019-10-08 10:45:00,50.91,50.97,50.87,50.92,26610.0,39.1394,39.1856,39.1087,39.1471,26610.0
2019-10-08 10:50:00,50.9,50.98,50.9,50.97,13937.0,39.1318,39.1933,39.1318,39.1856,13937.0
2019-10-08 10:55:00,50.97,51.14,50.97,51.13,35217.0,39.1856,39.3163,39.1856,39.3086,35217.0
2019-10-08 11:00:00,51.13,51.17,51.09,51.14,40872.0,39.3086,39.3393,39.2778,39.3163,40872.0
2019-10-08 11:05:00,51.14,51.19,51.14,51.15,27904.0,39.3163,39.3547,39.3163,39.324,27904.0
2019-10-08 11:10:00,51.16,51.22,51.15,51.16,30209.0,39.3316,39.3778,39.324,39.3316,30209.0
2019-10-08 11:15:00,51.16,51.27,51.15,51.19,32971.0,39.3316,39.4162,39.324,39.3547,32971.0
2019-10-08 11:20:00,51.19,51.21,51.06,51.09,31737.0,39.3547,39.3701,39.2548,39.2778,31737.0
2019-10-08 11:25:00,51.1,51.12,50.97,50.99,46579.0,39.2855,39.3009,39.1856,39.201,46579.0
2019-10-08 11:30:00,50.98,51.0,50.76,50.77,205618.0,39.1933,39.2086,39.0241,39.0318,205618.0
2019-10-08 11:35:00,50.76,50.86,50.76,50.83,98406.0,39.0241,39.101,39.0241,39.0779,98406.0
2019-10-08 11:40:00,50.83,50.92,50.83,50.89,47192.0,39.0779,39.1471,39.0779,39.1241,47192.0
2019-10-08 11:45:00,50.9,50.95,50.88,50.93,49095.0,39.1318,39.1702,39.1164,39.1548,49095.0
2019-10-08 11:50:00,50.93,51.06,50.93,51.04,31986.0,39.1548,39.2548,39.1548,39.2394,31986.0
2019-10-08 11:55:00,51.04,51.08,51.0,51.03,29487.0,39.2394,39.2701,39.2086,39.2317,29487.0
2019-10-08 12:00:00,51.03,51.04,50.97,51.0,14335.0,39.2317,39.2394,39.1856,39.2086,14335.0
2019-10-08 12:05:00,50.99,51.09,50.98,51.05,15918.0,39.201,39.2778,39.1933,39.2471,15918.0
2019-10-08 12:10:00,51.06,51.13,51.06,51.12,11026.0,39.2548,39.3086,39.2548,39.3009,11026.0
2019-10-08 12:15:00,51.12,51.16,51.12,51.12,15553.0,39.3009,39.3316,39.3009,39.3009,15553.0
2019-10-08 12:20:00,51.13,51.23,51.13,51.22,18749.0,39.3086,39.3855,39.3086,39.3778,18749.0
2019-10-08 12:25:00,51.22,51.23,51.14,51.14,19792.0,39.3778,39.3855,39.3163,39.3163,19792.0
2019-10-08 12:30:00,51.15,51.18,51.1,51.11,21017.0,39.324,39.347,39.2855,39.2932,21017.0
2019-10-08 12:35:00,51.12,51.16,51.12,51.15,17806.0,39.3009,39.3316,39.3009,39.324,17806.0
2019-10-08 12:40:00,51.15,51.24,51.14,51.23,21174.0,39.324,39.3932,39.3163,39.3855,21174.0
2019-10-08 12:45:00,51.23,51.35,51.21,51.22,31496.0,39.3855,39.4777,39.3701,39.3778,31496.0
2019-10-08 12:50:00,51.23,51.28,51.2,51.24,21280.0,39.3855,39.4239,39.3624,39.3932,21280.0
2019-10-08 12:55:00,51.24,51.25,51.19,51.22,11950.0,39.3932,39.4008,39.3547,39.3778,11950.0
2019-10-08 13:00:00,51.23,51.27,51.23,51.23,14986.0,39.3855,39.4162,39.3855,39.3855,14986.0
2019-10-08 13:05:00,51.23,51.26,51.19,51.25,17156.0,39.3855,39.4085,39.3547,39.4008,17156.0
2019-10-08 13:10:00,51.26,51.28,51.22,51.24,13920.0,39.4085,39.4239,39.3778,39.3932,13920.0
2019-10-08 13:15:00,51.25,51.31,51.25,51.3,14571.0,39.4008,39.447,39.4008,39.4393,14571.0
2019-10-08 13:20:00,51.31,51.38,51.31,51.37,23592.0,39.447,39.5008,39.447,39.4931,23592.0
2019-10-08 13:25:00,51.37,51.41,51.36,51.41,10612.0,39.4931,39.5238,39.4854,39.5238,10612.0
2019-10-08 13:30:00,51.4,51.43,51.39,51.4,14930.0,39.5162,39.5392,39.5085,39.5162,14930.0
2019-10-08 13:35:00,51.4,51.4,51.34,51.35,17597.0,39.5162,39.5162,39.47,39.4777,17597.0
2019-10-08 13:40:00,51.35,51.38,51.32,51.38,29794.0,39.4777,39.5008,39.4547,39.5008,29794.0
2019-10-08 13:45:00,51.37,51.42,51.37,51.41,28739.0,39.4931,39.5315,39.4931,39.5238,28739.0
2019-10-08 13:50:00,51.4,51.42,51.37,51.38,18423.0,39.5162,39.5315,39.4931,39.5008,18423.0
2019-10-08 13:55:00,51.37,51.38,51.29,51.29,18147.0,39.4931,39.5008,39.4316,39.4316,18147.0
2019-10-08 14:00:00,51.29,51.31,51.22,51.27,32472.0,39.4316,39.447,39.3778,39.4162,32472.0
2019-10-08 14:05:00,51.27,51.3,51.25,51.28,22776.0,39.4162,39.4393,39.4008,39.4239,22776.0
2019-10-08 14:10:00,51.27,51.32,51.26,51.28,23361.0,39.4162,39.4547,39.4085,39.4239,23361.0
2019-10-08 14:15:00,51.28,51.3,51.26,51.29,16434.0,39.4239,39.4393,39.4085,39.4316,16434.0
2019-10-08 14:20:00,51.29,51.31,51.25,51.27,15450.0,39.4316,39.447,39.4008,39.4162,15450.0
2019-10-08 14:25:00,51.26,51.27,51.21,51.23,29200.0,39.4085,39.4162,39.3701,39.3855,29200.0
2019-10-08 14:30:00,51.24,51.29,51.17,51.22,76947.0,39.3932,39.4316,39.3393,39.3778,76947.0
2019-10-08 14:35:00,51.23,51.35,51.22,51.27,46214.0,39.3855,39.4777,39.3778,39.4162,46214.0
2019-10-08 14:40:00,51.27,51.31,51.24,51.29,20822.0,39.4162,39.447,39.3932,39.4316,20822.0
2019-10-08 14:45:00,51.3,51.38,51.25,51.37,30089.0,39.4393,39.5008,39.4008,39.4931,30089.0
2019-10-08 14:50:00,51.37,51.39,51.3,51.32,20789.0,39.4931,39.5085,39.4393,39.4547,20789.0
2019-10-08 14:55:00,51.32,51.35,51.05,51.13,109896.0,39.4547,39.4777,39.2471,39.3086,109896.0
2019-10-08 15:00:00,51.13,51.26,51.09,51.12,41665.0,39.3086,39.4085,39.2778,39.3009,41665.0
2019-10-08 15:05:00,51.12,51.2,51.1,51.14,33069.0,39.3009,39.3624,39.2855,39.3163,33069.0
2019-10-08 15:10:00,51.15,51.15,51.01,51.06,48497.0,39.324,39.324,39.2163,39.2548,48497.0
2019-10-08 15:15:00,51.06,51.14,51.04,51.13,30353.0,39.2548,39.3163,39.2394,39.3086,30353.0
2019-10-08 15:20:00,51.13,51.19,51.1,51.15,34154.0,39.3086,39.3547,39.2855,39.324,34154.0
2019-10-08 15:25:00,51.14,51.18,51.12,51.16,25845.0,39.3163,39.347,39.3009,39.3316,25845.0
2019-10-08 15:30:00,51.16,51.27,51.16,51.18,42184.0,39.3316,39.4162,39.3316,39.347,42184.0
2019-10-08 15:35:00,51.18,51.19,51.04,51.09,68503.0,39.347,39.3547,39.2394,39.2778,68503.0
2019-10-08 15:40:00,51.09,51.1,51.05,51.07,53863.0,39.2778,39.2855,39.2471,39.2625,53863.0
2019-10-08 15:45:00,51.08,51.12,50.99,51.01,68138.0,39.2701,39.3009,39.201,39.2163,68138.0
2019-10-08 15:50:00,51.0,51.05,50.93,50.94,174080.0,39.2086,39.2471,39.1548,39.1625,174080.0
2019-10-08 15:55:00,50.93,51.03,50.92,50.97,248168.0,39.1548,39.2317,39.1471,39.1856,248168.0
2019-10-09 09:30:00,51.4,51.47,51.19,51.19,59462.0,39.5162,39.57,39.3547,39.3547,59462.0
2019-10-09 09:35:00,51.21,51.27,51.14,51.15,24821.0,39.3701,39.4162,39.3163,39.324,24821.0
2019-10-09 09:40:00,51.14,51.31,51.14,51.23,41161.0,39.3163,39.447,39.3163,39.3855,41161.0
2019-10-09 09:45:00,51.23,51.3,51.18,51.19,18097.0,39.3855,39.4393,39.347,39.3547,18097.0
2019-10-09 09:50:00,51.2,51.22,51.12,51.13,19016.0,39.3624,39.3778,39.3009,39.3086,19016.0
2019-10-09 09:55:00,51.13,51.14,51.02,51.05,27625.0,39.3086,39.3163,39.224,39.2471,27625.0
2019-10-09 10:00:00,51.04,51.11,50.98,51.06,22678.0,39.2394,39.2932,39.1933,39.2548,22678.0
2019-10-09 10:05:00,51.07,51.08,51.02,51.06,14612.0,39.2625,39.2701,39.224,39.2548,14612.0
2019-10-09 10:10:00,51.07,51.11,51.05,51.07,21603.0,39.2625,39.2932,39.2471,39.2625,21603.0
2019-10-09 10:15:00,51.09,51.19,51.08,51.19,15321.0,39.2778,39.3547,39.2701,39.3547,15321.0
2019-10-09 10:20:00,51.19,51.19,51.08,51.1,25009.0,39.3547,39.3547,39.2701,39.2855,25009.0
2019-10-09 10:25:00,51.09,51.1,51.04,51.09,21387.0,39.2778,39.2855,39.2394,39.2778,21387.0
2019-10-09 10:30:00,51.08,51.15,51.05,51.13,13227.0,39.2701,39.324,39.2471,39.3086,13227.0
2019-10-09 10:35:00,51.12,51.15,51.05,51.06,9910.0,39.3009,39.324,39.2471,39.2548,9910.0
2019-10-09 10:40:00,51.06,51.11,51.03,51.09,9980.0,39.2548,39.2932,39.2317,39.2778,9980.0
2019-10-09 10:45:00,51.09,51.17,51.09,51.11,19238.0,39.2778,39.3393,39.2778,39.2932,19238.0
2019-10-09 10:50:00,51.12,51.12,50.94,50.98,52581.0,39.3009,39.3009,39.1625,39.1933,52581.0
2019-10-09 10:55:00,50.97,50.99,50.93,50.97,43693.0,39.1856,39.201,39.1548,39.1856,43693.0
2019-10-09 11:00:00,50.97,50.99,50.79,50.82,45449.0,39.1856,39.201,39.0472,39.0703,45449.0
2019-10-09 11:05:00,50.82,50.86,50.78,50.81,46805.0,39.0703,39.101,39.0395,39.0626,46805.0
2019-10-09 11:10:00,50.82,50.84,50.78,50.81,23115.0,39.0703,39.0856,39.0395,39.0626,23115.0
2019-10-09 11:15:00,50.82,50.94,50.8,50.91,23293.0,39.0703,39.1625,39.0549,39.1394,23293.0
2019-10-09 11:20:00,50.91,50.95,50.88,50.93,22896.0,39.1394,39.1702,39.1164,39.1548,22896.0
2019-10-09 11:25:00,50.92,50.94,50.85,50.86,26972.0,39.1471,39.1625,39.0933,39.101,26972.0
2019-10-09 11:30:00,50.87,50.95,50.85,50.92,23085.0,39.1087,39.1702,39.0933,39.1471,23085.0
2019-10-09 11:35:00,50.92,50.97,50.91,50.97,11747.0,39.1471,39.1856,39.1394,39.1856,11747.0
2019-10-09 11:40:00,50.96,51.01,50.96,50.99,10975.0,39.1779,39.2163,39.1779,39.201,10975.0
2019-10-09 11:45:00,50.99,51.07,50.99,51.02,18628.0,39.201,39.2625,39.201,39.224,18628.0
2019-10-09 11:50:00,51.02,51.03,50.99,50.99,16252.0,39.224,39.2317,39.201,39.201,16252.0
2019-10-09 11:55:00,50.98,51.01,50.92,50.93,14894.0,39.1933,39.2163,39.1471,39.1548,14894.0
2019-10-09 12:00:00,50.94,50.98,50.94,50.98,17949.0,39.1625,39.1933,39.1625,39.1933,17949.0
2019-10-09 12:05:00,50.98,51.05,50.97,51.01,68583.0,39.1933,39.2471,39.1856,39.2163,68583.0
2019-10-09 12:10:00,51.01,51.01,50.93,50.98,65663.0,39.2163,39.2163,39.1548,39.1933,65663.0
2019-10-09 12:15:00,50.99,51.0,50.98,50.98,13874.0,39.201,39.2086,39.1933,39.1933,13874.0
2019-10-09 12:20:00,50.99,51.0,50.96,50.98,42330.0,39.201,39.2086,39.1779,39.1933,42330.0
2019-10-09 12:25:00,50.98,50.98,50.93,50.94,38926.0,39.1933,39.1933,39.1548,39.1625,38926.0
2019-10-09 12:30:00,50.95,50.96,50.93,50.95,23860.0,39.1702,39.1779,39.1548,39.1702,23860.0
2019-10-09 12:35:00,50.95,50.96,50.91,50.93,17418.0,39.1702,39.1779,39.1394,39.1548,17418.0
2019-10-09 12:40:00,50.92,50.93,50.9,50.93,11860.0,39.1471,39.1548,39.1318,39.1548,11860.0
2019-10-09 12:45:00,50.93,50.97,50.9,50.96,30580.0,39.1548,39.1856,39.1318,39.1779,30580.0
2019-10-09 12:50:00,50.96,50.96,50.91,50.93,17030.0,39.1779,39.1779,39.1394,39.1548,17030.0
2019-10-09 12:55:00,50.93,50.96,50.93,50.94,12590.0,39.1548,39.1779,39.1548,39.1625,12590.0
2019-10-09 13:00:00,50.95,51.09,50.95,50.99,76357.0,39.1702,39.2778,39.1702,39.201,76357.0
2019-10-09 13:05:00,50.98,51.06,50.96,51.05,78273.0,39.1933,39.2548,39.1779,39.2471,78273.0
2019-10-09 13:10:00,51.05,51.11,51.03,51.09,37735.0,39.2471,39.2932,39.2317,39.2778,37735.0
2019-10-09 13:15:00,51.08,51.11,51.05,51.05,23413.0,39.2701,39.2932,39.2471,39.2471,23413.0
2019-10-09 13:20:00,51.05,51.09,51.05,51.09,8957.0,39.2471,39.2778,39.2471,39.2778,8957.0
2019-10-09 13:25:00,51.09,51.1,51.03,51.04,63369.0,39.2778,39.2855,39.2317,39.2394,63369.0
2019-10-09 13:30:00,51.04,51.05,51.01,51.04,12645.0,39.2394,39.2471,39.2163,39.2394,12645.0
2019-10-09 13:35:00,51.05,51.08,51.05,51.05,26579.0,39.2471,39.2701,39.2471,39.2471,26579.0
2019-10-09 13:40:00,51.05,51.11,51.04,51.11,27088.0,39.2471,39.2932,39.2394,39.2932,27088.0
2019-10-09 13:45:00,51.11,51.12,51.08,51.11,26369.0,39.2932,39.3009,39.2701,39.2932,26369.0
2019-10-09 13:50:00,51.1,51.11,51.07,51.07,27124.0,39.2855,39.2932,39.2625,39.2625,27124.0
2019-10-09 13:55:00,51.08,51.08,51.03,51.05,14291.0,39.2701,39.2701,39.2317,39.2471,14291.0
2019-10-09 14:00:00,51.05,51.09,51.01,51.04,21138.0,39.2471,39.2778,39.2163,39.2394,21138.0
2019-10-09 14:05:00,51.04,51.15,51.04,51.12,22562.0,39.2394,39.324,39.2394,39.3009,22562.0
2019-10-09 14:10:00,51.11,51.12,51.07,51.08,24471.0,39.2932,39.3009,39.2625,39.2701,24471.0
2019-10-09 14:15:00,51.08,51.08,51.01,51.07,58664.0,39.2701,39.2701,39.2163,39.2625,58664.0
2019-10-09 14:20:00,51.07,51.11,51.06,51.08,55043.0,39.2625,39.2932,39.2548,39.2701,55043.0
2019-10-09 14:25:00,51.08,51.12,51.05,51.11,95757.0,39.2701,39.3009,39.2471,39.2932,95757.0
2019-10-09 14:30:00,51.12,51.14,51.08,51.09,22652.0,39.3009,39.3163,39.2701,39.2778,22652.0
2019-10-09 14:35:00,51.09,51.1,51.01,51.04,26648.0,39.2778,39.2855,39.2163,39.2394,26648.0
2019-10-09 14:40:00,51.04,51.06,51.03,51.05,21775.0,39.2394,39.2548,39.2317,39.2471,21775.0
2019-10-09 14:45:00,51.06,51.07,51.03,51.05,56561.0,39.2548,39.2625,39.2317,39.2471,56561.0
2019-10-09 14:50:00,51.05,51.09,51.04,51.09,45607.0,39.2471,39.2778,39.2394,39.2778,45607.0
2019-10-09 14:55:00,51.08,51.1,51.06,51.1,41563.0,39.2701,39.2855,39.2548,39.2855,41563.0
2019-10-09 15:00:00,51.09,51.1,51.07,51.1,76637.0,39.2778,39.2855,39.2625,39.2855,76637.0
2019-10-09 15:05:00,51.1,51.12,51.07,51.1,43813.0,39.2855,39.3009,39.2625,39.2855,43813.0
2019-10-09 15:10:00,51.11,51.25,51.1,51.24,146134.0,39.2932,39.4008,39.2855,39.3932,146134.0
2019-10-09 15:15:00,51.25,51.25,51.17,51.2,24978.0,39.4008,39.4008,39.3393,39.3624,24978.0
2019-10-09 15:20:00,51.2,51.21,51.18,51.21,61353.0,39.3624,39.3701,39.347,39.3701,61353.0
2019-10-09 15:25:00,51.2,51.21,51.15,51.21,90156.0,39.3624,39.3701,39.324,39.3701,90156.0
2019-10-09 15:30:00,51.22,51.28,51.21,51.25,122231.0,39.3778,39.4239,39.3701,39.4008,122231.0
2019-10-09 15:35:00,51.24,51.29,51.24,51.28,64404.0,39.3932,39.4316,39.3932,39.4239,64404.0
2019-10-09 15:40:00,51.27,51.27,51.04,51.04,138695.0,39.4162,39.4162,39.2394,39.2394,138695.0
2019-10-09 15:45:00,51.03,51.11,50.95,50.98,183585.0,39.2317,39.2932,39.1702,39.1933,183585.0
2019-10-09 15:50:00,50.99,51.02,50.96,51.02,228240.0,39.201,39.224,39.1779,39.224,228240.0
2019-10-09 15:55:00,51.02,51.04,50.93,50.99,501623.0,39.224,39.2394,39.1548,39.201,501623.0
2019-10-10 09:30:00,51.17,51.38,51.02,51.16,334197.0,39.3393,39.5008,39.224,39.3316,334197.0
2019-10-10 09:35:00,51.16,51.27,51.05,51.22,179781.0,39.3316,39.4162,39.2471,39.3778,179781.0
2019-10-10 09:40:00,51.23,51.37,51.22,51.32,143507.0,39.3855,39.4931,39.3778,39.4547,143507.0
2019-10-10 09:45:00,51.34,51.43,51.29,51.35,149594.0,39.47,39.5392,39.4316,39.4777,149594.0
2019-10-10 09:50:00,51.36,51.69,51.33,51.64,253666.0,39.4854,39.7391,39.4623,39.7007,253666.0
2019-10-10 09:55:00,51.64,51.73,51.56,51.6,129438.0,39.7007,39.7699,39.6392,39.6699,129438.0
2019-10-10 10:00:00,51.6,51.61,51.47,51.48,110589.0,39.6699,39.6776,39.57,39.5777,110589.0
2019-10-10 10:05:00,51.49,51.57,51.39,51.43,123218.0,39.5854,39.6469,39.5085,39.5392,123218.0
2019-10-10 10:10:00,51.42,51.46,51.33,51.35,84765.0,39.5315,39.5623,39.4623,39.4777,84765.0
2019-10-10 10:15:00,51.35,51.5,51.34,51.47,53344.0,39.4777,39.593,39.47,39.57,53344.0
2019-10-10 10:20:00,51.48,51.5,51.41,51.43,47081.0,39.5777,39.593,39.5238,39.5392,47081.0
2019-10-10 10:25:00,51.43,51.45,51.36,51.4,51209.0,39.5392,39.5546,39.4854,39.5162,51209.0
2019-10-10 10:30:00,51.4,51.41,51.32,51.4,87918.0,39.5162,39.5238,39.4547,39.5162,87918.0
2019-10-10 10:35:00,51.4,51.41,51.33,51.38,66364.0,39.5162,39.5238,39.4623,39.5008,66364.0
2019-10-10 10:40:00,51.38,51.48,51.38,51.47,122777.0,39.5008,39.5777,39.5008,39.57,122777.0
2019-10-10 10:45:00,51.48,51.54,51.42,51.42,73926.0,39.5777,39.6238,39.5315,39.5315,73926.0
2019-10-10 10:50:00,51.41,51.53,51.39,51.52,58263.0,39.5238,39.6161,39.5085,39.6084,58263.0
2019-10-10 10:55:00,51.52,51.6,51.51,51.6,46145.0,39.6084,39.6699,39.6007,39.6699,46145.0
2019-10-10 11:00:00,51.6,51.6,51.55,51.58,75389.0,39.6699,39.6699,39.6315,39.6545,75389.0
2019-10-10 11:05:00,51.57,51.63,51.54,51.6,58888.0,39.6469,39.693,39.6238,39.6699,58888.0
2019-10-10 11:10:00,51.6,51.65,51.57,51.65,29996.0,39.6699,39.7084,39.6469,39.7084,29996.0
2019-10-10 11:15:00,51.66,51.7,51.63,51.65,47314.0,39.716,39.7468,39.693,39.7084,47314.0
2019-10-10 11:20:00,51.65,51.65,51.59,51.62,34027.0,39.7084,39.7084,39.6622,39.6853,34027.0
2019-10-10 11:25:00,51.61,51.61,51.55,51.57,30461.0,39.6776,39.6776,39.6315,39.6469,30461.0
2019-10-10 11:30:00,51.57,51.63,51.55,51.63,35904.0,39.6469,39.693,39.6315,39.693,35904.0
2019-10-10 11:35:00,51.63,51.7,51.63,51.69,34716.0,39.693,39.7468,39.693,39.7391,34716.0
2019-10-10 11:40:00,51.7,51.7,51.63,51.63,48664.0,39.7468,39.7468,39.693,39.693,48664.0
2019-10-10 11:45:00,51.64,51.67,51.62,51.65,73376.0,39.7007,39.7237,39.6853,39.7084,73376.0
2019-10-10 11:50:00,51.65,51.66,51.62,51.63,42397.0,39.7084,39.716,39.6853,39.693,42397.0
2019-10-10 11:55:00,51.63,51.67,51.61,51.67,45478.0,39.693,39.7237,39.6776,39.7237,45478.0
2019-10-10 12:00:00,51.67,51.7,51.63,51.64,84742.0,39.7237,39.7468,39.693,39.7007,84742.0
2019-10-10 12:05:00,51.65,51.67,51.6,51.61,132528.0,39.7084,39.7237,39.6699,39.6776,132528.0
2019-10-10 12:10:00,51.6,51.65,51.58,51.61,36810.0,39.6699,39.7084,39.6545,39.6776,36810.0
2019-10-10 12:15:00,51.61,51.62,51.56,51.57,29527.0,39.6776,39.6853,39.6392,39.6469,29527.0
2019-10-10 12:20:00,51.56,51.59,51.54,51.58,31608.0,39.6392,39.6622,39.6238,39.6545,31608.0
2019-10-10 12:25:00,51.57,51.58,51.49,51.51,37453.0,39.6469,39.6545,39.5854,39.6007,37453.0
2019-10-10 12:30:00,51.51,51.51,51.44,51.46,44666.0,39.6007,39.6007,39.5469,39.5623,44666.0
2019-10-10 12:35:00,51.46,51.49,51.45,51.45,34437.0,39.5623,39.5854,39.5546,39.5546,34437.0
2019-10-10 12:40:00,51.45,51.47,51.43,51.46,37690.0,39.5546,39.57,39.5392,39.5623,37690.0
2019-10-10 12:45:00,51.46,51.46,51.42,51.45,31218.0,39.5623,39.5623,39.5315,39.5546,31218.0
2019-10-10 12:50:00,51.46,51.46,51.41,51.43,30990.0,39.5623,39.5623,39.5238,39.5392,30990.0
2019-10-10 12:55:00,51.43,51.46,51.38,51.44,64248.0,39.5392,39.5623,39.5008,39.5469,64248.0
2019-10-10 13:00:00,51.44,51.45,51.32,51.33,38859.0,39.5469,39.5546,39.4547,39.4623,38859.0
2019-10-10 13:05:00,51.32,51.37,51.32,51.35,33332.0,39.4547,39.4931,39.4547,39.4777,33332.0
2019-10-10 13:10:00,51.36,51.38,51.34,51.36,27943.0,39.4854,39.5008,39.47,39.4854,27943.0
2019-10-10 13:15:00,51.35,51.36,51.31,51.32,40654.0,39.4777,39.4854,39.447,39.4547,40654.0
2019-10-10 13:20:00,51.32,51.35,51.26,51.26,53955.0,39.4547,39.4777,39.4085,39.4085,53955.0
2019-10-10 13:25:00,51.27,51.28,51.23,51.27,44916.0,39.4162,39.4239,39.3855,39.4162,44916.0
2019-10-10 13:30:00,51.26,51.27,51.16,51.24,53294.0,39.4085,39.4162,39.3316,39.3932,53294.0
2019-10-10 13:35:00,51.23,51.24,51.2,51.21,31661.0,39.3855,39.3932,39.3624,39.3701,31661.0
2019-10-10 13:40:00,51.22,51.24,51.19,51.21,34987.0,39.3778,39.3932,39.3547,39.3701,34987.0
2019-10-10 13:45:00,51.21,51.3,51.2,51.29,41405.0,39.3701,39.4393,39.3624,39.4316,41405.0
2019-10-10 13:50:00,51.29,51.32,51.28,51.28,47031.0,39.4316,39.4547,39.4239,39.4239,47031.0
2019-10-10 13:55:00,51.28,51.34,51.25,51.27,56321.0,39.4239,39.47,39.4008,39.4162,56321.0
2019-10-10 14:00:00,51.28,51.36,51.25,51.33,62540.0,39.4239,39.4854,39.4008,39.4623,62540.0
2019-10-10 14:05:00,51.33,51.36,51.01,51.09,125833.0,39.4623,39.4854,39.2163,39.2778,125833.0
2019-10-10 14:10:00,51.09,51.21,51.08,51.17,27127.0,39.2778,39.3701,39.2701,39.3393,27127.0
2019-10-10 14:15:00,51.18,51.28,51.18,51.27,19855.0,39.347,39.4239,39.347,39.4162,19855.0
2019-10-10 14:20:00,51.27,51.3,51.25,51.26,28371.0,39.4162,39.4393,39.4008,39.4085,28371.0
2019-10-10 14:25:00,51.26,51.28,51.19,51.26,28511.0,39.4085,39.4239,39.3547,39.4085,28511.0
2019-10-10 14:30:00,51.26,51.34,51.25,51.34,23574.0,39.4085,39.47,39.4008,39.47,23574.0
2019-10-10 14:35:00,51.34,51.34,51.26,51.27,26253.0,39.47,39.47,39.4085,39.4162,26253.0
2019-10-10 14:40:00,51.26,51.27,51.17,51.18,32747.0,39.4085,39.4162,39.3393,39.347,32747.0
2019-10-10 14:45:00,51.19,51.26,51.18,51.26,24764.0,39.3547,39.4085,39.347,39.4085,24764.0
2019-10-10 14:50:00,51.27,51.27,51.22,51.24,38065.0,39.4162,39.4162,39.3778,39.3932,38065.0
2019-10-10 14:55:00,51.24,51.3,51.23,51.29,31620.0,39.3932,39.4393,39.3855,39.4316,31620.0
2019-10-10 15:00:00,51.28,51.34,51.24,51.31,45252.0,39.4239,39.47,39.3932,39.447,45252.0
2019-10-10 15:05:00,51.32,51.34,51.24,51.26,68727.0,39.4547,39.47,39.3932,39.4085,68727.0
2019-10-10 15:10:00,51.26,51.29,51.21,51.29,55362.0,39.4085,39.4316,39.3701,39.4316,55362.0
2019-10-10 15:15:00,51.29,51.31,51.23,51.3,50354.0,39.4316,39.447,39.3855,39.4393,50354.0
2019-10-10 15:20:00,51.3,51.33,51.25,51.33,61955.0,39.4393,39.4623,39.4008,39.4623,61955.0
2019-10-10 15:25:00,51.32,51.36,51.3,51.3,107367.0,39.4547,39.4854,39.4393,39.4393,107367.0
2019-10-10 15:30:00,51.31,51.32,51.19,51.21,155126.0,39.447,39.4547,39.3547,39.3701,155126.0
2019-10-10 15:35:00,51.21,51.28,51.2,51.25,70814.0,39.3701,39.4239,39.3624,39.4008,70814.0
2019-10-10 15:40:00,51.24,51.28,51.21,51.27,103262.0,39.3932,39.4239,39.3701,39.4162,103262.0
2019-10-10 15:45:00,51.26,51.29,51.22,51.28,127682.0,39.4085,39.4316,39.3778,39.4239,127682.0
2019-10-10 15:50:00,51.29,51.32,51.21,51.28,297367.0,39.4316,39.4547,39.3701,39.4239,297367.0
2019-10-10 15:55:00,51.29,51.34,51.25,51.32,669331.0,39.4316,39.47,39.4008,39.4547,669331.0
2019-10-11 09:30:00,52.2,52.28,52.11,52.2,150291.0,40.1312,40.1927,40.062,40.1312,150291.0
2019-10-11 09:35:00,52.21,52.33,52.16,52.21,36568.0,40.1389,40.2311,40.1004,40.1389,36568.0
2019-10-11 09:40:00,52.22,52.22,52.1,52.18,33228.0,40.1466,40.1466,40.0543,40.1158,33228.0
2019-10-11 09:45:00,52.19,52.32,52.16,52.27,95914.0,40.1235,40.2235,40.1004,40.185,95914.0
2019-10-11 09:50:00,52.26,52.28,52.19,52.2,32707.0,40.1773,40.1927,40.1235,40.1312,32707.0
2019-10-11 09:55:00,52.2,52.22,52.16,52.18,21803.0,40.1312,40.1466,40.1004,40.1158,21803.0
2019-10-11 10:00:00,52.2,52.33,52.17,52.18,53135.0,40.1312,40.2311,40.1081,40.1158,53135.0
2019-10-11 10:05:00,52.19,52.31,52.18,52.28,31096.0,40.1235,40.2158,40.1158,40.1927,31096.0
2019-10-11 10:10:00,52.28,52.31,52.24,52.24,33923.0,40.1927,40.2158,40.1619,40.1619,33923.0
2019-10-11 10:15:00,52.25,52.25,52.14,52.19,27029.0,40.1696,40.1696,40.0851,40.1235,27029.0
2019-10-11 10:20:00,52.19,52.22,52.16,52.22,28210.0,40.1235,40.1466,40.1004,40.1466,28210.0
2019-10-11 10:25:00,52.22,52.23,52.15,52.2,23751.0,40.1466,40.1543,40.0928,40.1312,23751.0
2019-10-11 10:30:00,52.2,52.23,52.18,52.22,34523.0,40.1312,40.1543,40.1158,40.1466,34523.0
2019-10-11 10:35:00,52.22,52.23,52.14,52.15,19258.0,40.1466,40.1543,40.0851,40.0928,19258.0
2019-10-11 10:40:00,52.16,52.19,52.1,52.16,20130.0,40.1004,40.1235,40.0543,40.1004,20130.0
2019-10-11 10:45:00,52.16,52.2,52.09,52.18,69735.0,40.1004,40.1312,40.0466,40.1158,69735.0
2019-10-11 10:50:00,52.17,52.21,52.17,52.19,75943.0,40.1081,40.1389,40.1081,40.1235,75943.0
2019-10-11 10:55:00,52.18,52.21,52.14,52.17,70847.0,40.1158,40.1389,40.0851,40.1081,70847.0
2019-10-11 11:00:00,52.17,52.34,52.12,52.29,56325.0,40.1081,40.2388,40.0697,40.2004,56325.0
2019-10-11 11:05:00,52.29,52.33,52.28,52.3,19075.0,40.2004,40.2311,40.1927,40.2081,19075.0
2019-10-11 11:10:00,52.32,52.38,52.29,52.34,63181.0,40.2235,40.2696,40.2004,40.2388,63181.0
2019-10-11 11:15:00,52.35,52.49,52.34,52.47,24963.0,40.2465,40.3541,40.2388,40.3388,24963.0
2019-10-11 11:20:00,52.45,52.48,52.42,52.43,35836.0,40.3234,40.3465,40.3003,40.308,35836.0
2019-10-11 11:25:00,52.43,52.46,52.42,52.46,28001.0,40.308,40.3311,40.3003,40.3311,28001.0
2019-10-11 11:30:00,52.47,52.55,52.45,52.54,34236.0,40.3388,40.4003,40.3234,40.3926,34236.0
2019-10-11 11:35:00,52.54,52.55,52.45,52.45,11858.0,40.3926,40.4003,40.3234,40.3234,11858.0
2019-10-11 11:40:00,52.46,52.51,52.44,52.44,45230.0,40.3311,40.3695,40.3157,40.3157,45230.0
2019-10-11 11:45:00,52.45,52.45,52.31,52.37,74770.0,40.3234,40.3234,40.2158,40.2619,74770.0
2019-10-11 11:50:00,52.36,52.41,52.34,52.38,37303.0,40.2542,40.2926,40.2388,40.2696,37303.0
2019-10-11 11:55:00,52.38,52.39,52.35,52.36,22193.0,40.2696,40.2773,40.2465,40.2542,22193.0
2019-10-11 12:00:00,52.36,52.41,52.21,52.22,40239.0,40.2542,40.2926,40.1389,40.1466,40239.0
2019-10-11 12:05:00,52.2,52.22,52.16,52.18,37476.0,40.1312,40.1466,40.1004,40.1158,37476.0
2019-10-11 12:10:00,52.17,52.31,52.16,52.27,26905.0,40.1081,40.2158,40.1004,40.185,26905.0
2019-10-11 12:15:00,52.26,52.28,52.18,52.28,19477.0,40.1773,40.1927,40.1158,40.1927,19477.0
2019-10-11 12:20:00,52.27,52.37,52.25,52.36,17728.0,40.185,40.2619,40.1696,40.2542,17728.0
2019-10-11 12:25:00,52.36,52.36,52.32,52.34,17731.0,40.2542,40.2542,40.2235,40.2388,17731.0
2019-10-11 12:30:00,52.36,52.38,52.1,52.35,69105.0,40.2542,40.2696,40.0543,40.2465,69105.0
2019-10-11 12:35:00,52.35,52.38,52.33,52.35,8789.0,40.2465,40.2696,40.2311,40.2465,8789.0
2019-10-11 12:40:00,52.35,52.35,52.19,52.19,39017.0,40.2465,40.2465,40.1235,40.1235,39017.0
2019-10-11 12:45:00,52.19,52.24,52.17,52.19,16996.0,40.1235,40.1619,40.1081,40.1235,16996.0
2019-10-11 12:50:00,52.19,52.26,52.18,52.21,19790.0,40.1235,40.1773,40.1158,40.1389,19790.0
2019-10-11 12:55:00,52.21,52.25,52.21,52.24,16352.0,40.1389,40.1696,40.1389,40.1619,16352.0
2019-10-11 13:00:00,52.25,52.25,52.17,52.22,12331.0,40.1696,40.1696,40.1081,40.1466,12331.0
2019-10-11 13:05:00,52.21,52.23,52.19,52.22,12249.0,40.1389,40.1543,40.1235,40.1466,12249.0
2019-10-11 13:10:00,52.21,52.23,52.15,52.15,19710.0,40.1389,40.1543,40.0928,40.0928,19710.0
2019-10-11 13:15:00,52.15,52.16,52.12,52.14,11103.0,40.0928,40.1004,40.0697,40.0851,11103.0
2019-10-11 13:20:00,52.15,52.16,52.12,52.13,17090.0,40.0928,40.1004,40.0697,40.0774,17090.0
2019-10-11 13:25:00,52.12,52.38,52.1,52.28,77901.0,40.0697,40.2696,40.0543,40.1927,77901.0
2019-10-11 13:30:00,52.29,52.35,52.24,52.35,18653.0,40.2004,40.2465,40.1619,40.2465,18653.0
2019-10-11 13:35:00,52.35,52.39,52.3,52.32,13119.0,40.2465,40.2773,40.2081,40.2235,13119.0
2019-10-11 13:40:00,52.32,52.37,52.32,52.36,21256.0,40.2235,40.2619,40.2235,40.2542,21256.0
2019-10-11 13:45:00,52.37,52.38,52.34,52.37,7696.0,40.2619,40.2696,40.2388,40.2619,7696.0
2019-10-11 13:50:00,52.37,52.4,52.33,52.37,12035.0,40.2619,40.285,40.2311,40.2619,12035.0
2019-10-11 13:55:00,52.37,52.41,52.36,52.41,17485.0,40.2619,40.2926,40.2542,40.2926,17485.0
2019-10-11 14:00:00,52.41,52.41,52.37,52.4,19545.0,40.2926,40.2926,40.2619,40.285,19545.0
2019-10-11 14:05:00,52.39,52.41,52.37,52.37,16447.0,40.2773,40.2926,40.2619,40.2619,16447.0
2019-10-11 14:10:00,52.37,52.37,52.3,52.32,19583.0,40.2619,40.2619,40.2081,40.2235,19583.0
2019-10-11 14:15:00,52.32,52.35,52.3,52.33,14319.0,40.2235,40.2465,40.2081,40.2311,14319.0
2019-10-11 14:20:00,52.34,52.38,52.33,52.38,12719.0,40.2388,40.2696,40.2311,40.2696,12719.0
2019-10-11 14:25:00,52.37,52.43,52.36,52.41,10706.0,40.2619,40.308,40.2542,40.2926,10706.0
2019-10-11 14:30:00,52.41,52.44,52.39,52.44,12770.0,40.2926,40.3157,40.2773,40.3157,12770.0
2019-10-11 14:35:00,52.44,52.47,52.41,52.47,18785.0,40.3157,40.3388,40.2926,40.3388,18785.0
2019-10-11 14:40:00,52.47,52.48,52.45,52.48,18559.0,40.3388,40.3465,40.3234,40.3465,18559.0
2019-10-11 14:45:00,52.48,52.51,52.45,52.46,18194.0,40.3465,40.3695,40.3234,40.3311,18194.0
2019-10-11 14:50:00,52.45,52.48,52.39,52.4,22907.0,40.3234,40.3465,40.2773,40.285,22907.0
2019-10-11 14:55:00,52.4,52.44,52.39,52.43,37207.0,40.285,40.3157,40.2773,40.308,37207.0
2019-10-11 15:00:00,52.43,52.44,52.4,52.41,26982.0,40.308,40.3157,40.285,40.2926,26982.0
2019-10-11 15:05:00,52.41,52.46,52.37,52.45,24058.0,40.2926,40.3311,40.2619,40.3234,24058.0
2019-10-11 15:10:00,52.44,52.44,52.37,52.38,31797.0,40.3157,40.3157,40.2619,40.2696,31797.0
2019-10-11 15:15:00,52.38,52.4,52.35,52.38,32987.0,40.2696,40.285,40.2465,40.2696,32987.0
2019-10-11 15:20:00,52.37,52.37,52.33,52.36,45097.0,40.2619,40.2619,40.2311,40.2542,45097.0
2019-10-11 15:25:00,52.36,52.38,52.34,52.36,47428.0,40.2542,40.2696,40.2388,40.2542,47428.0
2019-10-11 15:30:00,52.36,52.38,52.26,52.37,77586.0,40.2542,40.2696,40.1773,40.2619,77586.0
2019-10-11 15:35:00,52.36,52.38,52.25,52.37,131628.0,40.2542,40.2696,40.1696,40.2619,131628.0
2019-10-11 15:40:00,52.38,52.4,52.21,52.21,113300.0,40.2696,40.285,40.1389,40.1389,113300.0
2019-10-11 15:45:00,52.2,52.22,51.98,52.11,229954.0,40.1312,40.1466,39.9621,40.062,229954.0
2019-10-11 15:50:00,52.1,52.13,51.98,52.0,167157.0,40.0543,40.0774,39.9621,39.9774,167157.0
2019-10-11 15:55:00,52.01,52.03,51.91,52.0,571687.0,39.9851,40.0005,39.9082,39.9774,571687.0
2019-10-14 09:30:00,51.73,51.82,51.62,51.8,46200.0,39.7699,39.8391,39.6853,39.8237,46200.0
2019-10-14 09:35:00,51.8,51.83,51.64,51.65,35255.0,39.8237,39.8467,39.7007,39.7084,35255.0
2019-10-14 09:40:00,51.65,51.72,51.62,51.69,14403.0,39.7084,39.7622,39.6853,39.7391,14403.0
2019-10-14 09:45:00,51.68,51.85,51.68,51.84,12912.0,39.7314,39.8621,39.7314,39.8544,12912.0
2019-10-14 09:50:00,51.84,51.84,51.71,51.71,10342.0,39.8544,39.8544,39.7545,39.7545,10342.0
2019-10-14 09:55:00,51.71,51.81,51.7,51.8,7757.0,39.7545,39.8314,39.7468,39.8237,7757.0
2019-10-14 10:00:00,51.81,51.84,51.8,51.82,15201.0,39.8314,39.8544,39.8237,39.8391,15201.0
2019-10-14 10:05:00,51.81,51.86,51.79,51.85,39548.0,39.8314,39.8698,39.816,39.8621,39548.0
2019-10-14 10:10:00,51.85,51.85,51.81,51.82,15990.0,39.8621,39.8621,39.8314,39.8391,15990.0
2019-10-14 10:15:00,51.82,51.89,51.8,51.81,11015.0,39.8391,39.8929,39.8237,39.8314,11015.0
2019-10-14 10:20:00,51.79,51.83,51.74,51.76,10765.0,39.816,39.8467,39.7775,39.7929,10765.0
2019-10-14 10:25:00,51.75,51.76,51.65,51.68,20521.0,39.7852,39.7929,39.7084,39.7314,20521.0
2019-10-14 10:30:00,51.69,51.75,51.69,51.72,12717.0,39.7391,39.7852,39.7391,39.7622,12717.0
2019-10-14 10:35:00,51.72,51.75,51.69,51.75,9483.0,39.7622,39.7852,39.7391,39.7852,9483.0
2019-10-14 10:40:00,51.74,51.82,51.73,51.82,13950.0,39.7775,39.8391,39.7699,39.8391,13950.0
2019-10-14 10:45:00,51.81,51.83,51.77,51.8,16915.0,39.8314,39.8467,39.8006,39.8237,16915.0
2019-10-14 10:50:00,51.81,51.88,51.81,51.84,13036.0,39.8314,39.8852,39.8314,39.8544,13036.0
2019-10-14 10:55:00,51.85,51.87,51.84,51.86,11292.0,39.8621,39.8775,39.8544,39.8698,11292.0
2019-10-14 11:00:00,51.87,51.88,51.82,51.82,12854.0,39.8775,39.8852,39.8391,39.8391,12854.0
2019-10-14 11:05:00,51.83,51.87,51.8,51.87,9753.0,39.8467,39.8775,39.8237,39.8775,9753.0
2019-10-14 11:10:00,51.86,52.0,51.86,52.0,11120.0,39.8698,39.9774,39.8698,39.9774,11120.0
2019-10-14 11:15:00,51.99,51.99,51.97,51.98,12763.0,39.9697,39.9697,39.9544,39.9621,12763.0
2019-10-14 11:20:00,51.98,51.99,51.92,51.98,22696.0,39.9621,39.9697,39.9159,39.9621,22696.0
2019-10-14 11:25:00,51.99,51.99,51.95,51.95,7465.0,39.9697,39.9697,39.939,39.939,7465.0
2019-10-14 11:30:00,51.95,52.02,51.93,51.99,16704.0,39.939,39.9928,39.9236,39.9697,16704.0
2019-10-14 11:35:00,52.0,52.0,51.97,51.98,9060.0,39.9774,39.9774,39.9544,39.9621,9060.0
2019-10-14 11:40:00,51.99,52.04,51.98,51.99,11406.0,39.9697,40.0082,39.9621,39.9697,11406.0
2019-10-14 11:45:00,51.99,52.02,51.98,52.01,12444.0,39.9697,39.9928,39.9621,39.9851,12444.0
2019-10-14 11:50:00,52.01,52.08,52.0,52.05,14686.0,39.9851,40.0389,39.9774,40.0159,14686.0
2019-10-14 11:55:00,52.05,52.07,52.02,52.03,10676.0,40.0159,40.0313,39.9928,40.0005,10676.0
2019-10-14 12:00:00,52.02,52.05,52.0,52.01,10087.0,39.9928,40.0159,39.9774,39.9851,10087.0
2019-10-14 12:05:00,52.01,52.07,52.0,52.05,12211.0,39.9851,40.0313,39.9774,40.0159,12211.0
2019-10-14 12:10:00,52.04,52.13,52.04,52.13,14729.0,40.0082,40.0774,40.0082,40.0774,14729.0
2019-10-14 12:15:00,52.13,52.16,52.12,52.13,10434.0,40.0774,40.1004,40.0697,40.0774,10434.0
2019-10-14 12:20:00,52.14,52.15,52.09,52.12,16239.0,40.0851,40.0928,40.0466,40.0697,16239.0
2019-10-14 12:25:00,52.11,52.12,52.08,52.09,13416.0,40.062,40.0697,40.0389,40.0466,13416.0
2019-10-14 12:30:00,52.09,52.12,52.08,52.1,10238.0,40.0466,40.0697,40.0389,40.0543,10238.0
2019-10-14 12:35:00,52.1,52.16,52.08,52.14,11167.0,40.0543,40.1004,40.0389,40.0851,11167.0
2019-10-14 12:40:00,52.14,52.14,52.11,52.13,8444.0,40.0851,40.0851,40.062,40.0774,8444.0
2019-10-14 12:45:00,52.13,52.15,52.1,52.1,9897.0,40.0774,40.0928,40.0543,40.0543,9897.0
2019-10-14 12:50:00,52.1,52.1,52.06,52.1,14785.0,40.0543,40.0543,40.0236,40.0543,14785.0
2019-10-14 12:55:00,52.1,52.11,52.07,52.1,20189.0,40.0543,40.062,40.0313,40.0543,20189.0
2019-10-14 13:00:00,52.09,52.09,52.03,52.04,12484.0,40.0466,40.0466,40.0005,40.0082,12484.0
2019-10-14 13:05:00,52.03,52.08,52.03,52.06,9033.0,40.0005,40.0389,40.0005,40.0236,9033.0
2019-10-14 13:10:00,52.06,52.1,52.05,52.09,10736.0,40.0236,40.0543,40.0159,40.0466,10736.0
2019-10-14 13:15:00,52.1,52.11,52.06,52.07,20510.0,40.0543,40.062,40.0236,40.0313,20510.0
2019-10-14 13:20:00,52.08,52.1,52.06,52.07,7655.0,40.0389,40.0543,40.0236,40.0313,7655.0
2019-10-14 13:25:00,52.07,52.1,52.07,52.09,10923.0,40.0313,40.0543,40.0313,40.0466,10923.0
2019-10-14 13:30:00,52.08,52.09,52.04,52.05,10458.0,40.0389,40.0466,40.0082,40.0159,10458.0
2019-10-14 13:35:00,52.05,52.08,52.03,52.06,15132.0,40.0159,40.0389,40.0005,40.0236,15132.0
2019-10-14 13:40:00,52.06,52.09,52.03,52.04,11506.0,40.0236,40.0466,40.0005,40.0082,11506.0
2019-10-14 13:45:00,52.04,52.05,52.01,52.03,12653.0,40.0082,40.0159,39.9851,40.0005,12653.0
2019-10-14 13:50:00,52.03,52.04,52.0,52.02,58927.0,40.0005,40.0082,39.9774,39.9928,58927.0
2019-10-14 13:55:00,52.03,52.05,51.99,52.01,17822.0,40.0005,40.0159,39.9697,39.9851,17822.0
2019-10-14 14:00:00,52.01,52.03,51.97,51.99,29463.0,39.9851,40.0005,39.9544,39.9697,29463.0
2019-10-14 14:05:00,51.98,52.0,51.97,51.98,23554.0,39.9621,39.9774,39.9544,39.9621,23554.0
2019-10-14 14:10:00,51.99,52.01,51.97,51.98,36747.0,39.9697,39.9851,39.9544,39.9621,36747.0
2019-10-14 14:15:00,51.98,51.99,51.95,51.97,17203.0,39.9621,39.9697,39.939,39.9544,17203.0
2019-10-14 14:20:00,51.97,51.97,51.92,51.93,21196.0,39.9544,39.9544,39.9159,39.9236,21196.0
2019-10-14 14:25:00,51.93,51.94,51.89,51.9,25349.0,39.9236,39.9313,39.8929,39.9006,25349.0
2019-10-14 14:30:00,51.9,51.93,51.87,51.93,16442.0,39.9006,39.9236,39.8775,39.9236,16442.0
2019-10-14 14:35:00,51.93,51.94,51.88,51.89,16832.0,39.9236,39.9313,39.8852,39.8929,16832.0
2019-10-14 14:40:00,51.9,51.94,51.9,51.93,15763.0,39.9006,39.9313,39.9006,39.9236,15763.0
2019-10-14 14:45:00,51.93,51.95,51.91,51.94,9197.0,39.9236,39.939,39.9082,39.9313,9197.0
2019-10-14 14:50:00,51.93,51.95,51.91,51.93,16979.0,39.9236,39.939,39.9082,39.9236,16979.0
2019-10-14 14:55:00,51.93,51.98,51.92,51.95,21506.0,39.9236,39.9621,39.9159,39.939,21506.0
2019-10-14 15:00:00,51.96,51.97,51.91,51.95,36218.0,39.9467,39.9544,39.9082,39.939,36218.0
2019-10-14 15:05:00,51.95,52.0,51.94,51.98,31695.0,39.939,39.9774,39.9313,39.9621,31695.0
2019-10-14 15:10:00,51.99,52.04,51.98,52.04,34009.0,39.9697,40.0082,39.9621,40.0082,34009.0
2019-10-14 15:15:00,52.03,52.11,52.02,52.08,36311.0,40.0005,40.062,39.9928,40.0389,36311.0
2019-10-14 15:20:00,52.08,52.08,52.05,52.06,32441.0,40.0389,40.0389,40.0159,40.0236,32441.0
2019-10-14 15:25:00,52.06,52.08,52.01,52.01,31004.0,40.0236,40.0389,39.9851,39.9851,31004.0
2019-10-14 15:30:00,52.01,52.01,51.94,52.0,40586.0,39.9851,39.9851,39.9313,39.9774,40586.0
2019-10-14 15:35:00,52.0,52.07,51.99,52.05,30662.0,39.9774,40.0313,39.9697,40.0159,30662.0
2019-10-14 15:40:00,52.06,52.06,51.99,52.01,44067.0,40.0236,40.0236,39.9697,39.9851,44067.0
2019-10-14 15:45:00,52.01,52.03,51.99,52.02,50108.0,39.9851,40.0005,39.9697,39.9928,50108.0
2019-10-14 15:50:00,52.01,52.09,52.0,52.09,88099.0,39.9851,40.0466,39.9774,40.0466,88099.0
2019-10-14 15:55:00,52.08,52.09,51.93,51.98,434595.0,40.0389,40.0466,39.9236,39.9621,434595.0
2019-10-15 09:30:00,52.16,52.33,52.04,52.08,104235.0,40.1004,40.2311,40.0082,40.0389,104235.0
2019-10-15 09:35:00,52.08,52.2,51.96,52.13,124820.0,40.0389,40.1312,39.9467,40.0774,124820.0
2019-10-15 09:40:00,52.12,52.21,52.05,52.19,27971.0,40.0697,40.1389,40.0159,40.1235,27971.0
2019-10-15 09:45:00,52.19,52.19,52.1,52.11,26527.0,40.1235,40.1235,40.0543,40.062,26527.0
2019-10-15 09:50:00,52.12,52.14,52.05,52.13,19822.0,40.0697,40.0851,40.0159,40.0774,19822.0
2019-10-15 09:55:00,52.12,52.16,52.08,52.08,20698.0,40.0697,40.1004,40.0389,40.0389,20698.0
2019-10-15 10:00:00,52.07,52.18,52.07,52.18,35365.0,40.0313,40.1158,40.0313,40.1158,35365.0
2019-10-15 10:05:00,52.18,52.2,52.14,52.19,31321.0,40.1158,40.1312,40.0851,40.1235,31321.0
2019-10-15 10:10:00,52.19,52.3,52.19,52.29,27593.0,40.1235,40.2081,40.1235,40.2004,27593.0
2019-10-15 10:15:00,52.29,52.39,52.29,52.36,37044.0,40.2004,40.2773,40.2004,40.2542,37044.0
2019-10-15 10:20:00,52.36,52.39,52.31,52.37,32714.0,40.2542,40.2773,40.2158,40.2619,32714.0
2019-10-15 10:25:00,52.37,52.51,52.33,52.49,29679.0,40.2619,40.3695,40.2311,40.3541,29679.0
2019-10-15 10:30:00,52.49,52.59,52.47,52.58,75092.0,40.3541,40.431,40.3388,40.4233,75092.0
2019-10-15 10:35:00,52.58,52.73,52.57,52.71,69466.0,40.4233,40.5387,40.4157,40.5233,69466.0
2019-10-15 10:40:00,52.71,52.78,52.69,52.75,68160.0,40.5233,40.5771,40.5079,40.554,68160.0
2019-10-15 10:45:00,52.76,52.86,52.74,52.84,48815.0,40.5617,40.6386,40.5463,40.6232,48815.0
2019-10-15 10:50:00,52.83,52.86,52.75,52.8,34377.0,40.6155,40.6386,40.554,40.5925,34377.0
2019-10-15 10:55:00,52.79,52.87,52.78,52.87,25073.0,40.5848,40.6463,40.5771,40.6463,25073.0
2019-10-15 11:00:00,52.87,52.88,52.83,52.84,37298.0,40.6463,40.654,40.6155,40.6232,37298.0
2019-10-15 11:05:00,52.84,52.84,52.77,52.79,47560.0,40.6232,40.6232,40.5694,40.5848,47560.0
2019-10-15 11:10:00,52.79,52.82,52.7,52.73,51877.0,40.5848,40.6079,40.5156,40.5387,51877.0
2019-10-15 11:15:00,52.73,52.76,52.7,52.72,37023.0,40.5387,40.5617,40.5156,40.531,37023.0
2019-10-15 11:20:00,52.72,52.77,52.67,52.73,42743.0,40.531,40.5694,40.4925,40.5387,42743.0
2019-10-15 11:25:00,52.73,52.78,52.71,52.76,22915.0,40.5387,40.5771,40.5233,40.5617,22915.0
2019-10-15 11:30:00,52.76,52.83,52.76,52.8,21668.0,40.5617,40.6155,40.5617,40.5925,21668.0
2019-10-15 11:35:00,52.8,52.82,52.74,52.78,30831.0,40.5925,40.6079,40.5463,40.5771,30831.0
2019-10-15 11:40:00,52.79,52.87,52.78,52.87,29330.0,40.5848,40.6463,40.5771,40.6463,29330.0
2019-10-15 11:45:00,52.87,52.89,52.83,52.85,24650.0,40.6463,40.6617,40.6155,40.6309,24650.0
2019-10-15 11:50:00,52.84,52.85,52.77,52.79,21068.0,40.6232,40.6309,40.5694,40.5848,21068.0
2019-10-15 11:55:00,52.79,52.79,52.76,52.79,12829.0,40.5848,40.5848,40.5617,40.5848,12829.0
2019-10-15 12:00:00,52.79,52.88,52.79,52.82,17935.0,40.5848,40.654,40.5848,40.6079,17935.0
2019-10-15 12:05:00,52.83,52.83,52.75,52.76,12746.0,40.6155,40.6155,40.554,40.5617,12746.0
2019-10-15 12:10:00,52.76,52.81,52.74,52.8,12867.0,40.5617,40.6002,40.5463,40.5925,12867.0
2019-10-15 12:15:00,52.8,52.82,52.74,52.74,22549.0,40.5925,40.6079,40.5463,40.5463,22549.0
2019-10-15 12:20:00,52.75,52.77,52.72,52.74,20274.0,40.554,40.5694,40.531,40.5463,20274.0
2019-10-15 12:25:00,52.74,52.88,52.73,52.87,33576.0,40.5463,40.654,40.5387,40.6463,33576.0
2019-10-15 12:30:00,52.87,52.89,52.82,52.85,25319.0,40.6463,40.6617,40.6079,40.6309,25319.0
2019-10-15 12:35:00,52.85,52.85,52.77,52.77,18945.0,40.6309,40.6309,40.5694,40.5694,18945.0
2019-10-15 12:40:00,52.78,52.8,52.76,52.8,9739.0,40.5771,40.5925,40.5617,40.5925,9739.0
2019-10-15 12:45:00,52.79,52.79,52.74,52.75,15086.0,40.5848,40.5848,40.5463,40.554,15086.0
2019-10-15 12:50:00,52.76,52.82,52.75,52.82,17369.0,40.5617,40.6079,40.554,40.6079,17369.0
2019-10-15 12:55:00,52.82,52.85,52.81,52.84,13306.0,40.6079,40.6309,40.6002,40.6232,13306.0
2019-10-15 13:00:00,52.84,52.86,52.79,52.81,15651.0,40.6232,40.6386,40.5848,40.6002,15651.0
2019-10-15 13:05:00,52.82,52.84,52.78,52.78,24048.0,40.6079,40.6232,40.5771,40.5771,24048.0
2019-10-15 13:10:00,52.79,52.8,52.73,52.73,10255.0,40.5848,40.5925,40.5387,40.5387,10255.0
2019-10-15 13:15:00,52.73,52.75,52.71,52.73,18935.0,40.5387,40.554,40.5233,40.5387,18935.0
2019-10-15 13:20:00,52.73,52.74,52.67,52.67,12228.0,40.5387,40.5463,40.4925,40.4925,12228.0
2019-10-15 13:25:00,52.67,52.67,52.64,52.65,23548.0,40.4925,40.4925,40.4695,40.4772,23548.0
2019-10-15 13:30:00,52.66,52.67,52.63,52.66,11786.0,40.4848,40.4925,40.4618,40.4848,11786.0
2019-10-15 13:35:00,52.66,52.7,52.66,52.69,11190.0,40.4848,40.5156,40.4848,40.5079,11190.0
2019-10-15 13:40:00,52.69,52.73,52.68,52.72,26448.0,40.5079,40.5387,40.5002,40.531,26448.0
2019-10-15 13:45:00,52.72,52.77,52.71,52.77,29557.0,40.531,40.5694,40.5233,40.5694,29557.0
2019-10-15 13:50:00,52.77,52.79,52.75,52.77,22855.0,40.5694,40.5848,40.554,40.5694,22855.0
2019-10-15 13:55:00,52.78,52.79,52.76,52.78,22525.0,40.5771,40.5848,40.5617,40.5771,22525.0
2019-10-15 14:00:00,52.77,52.78,52.74,52.75,25486.0,40.5694,40.5771,40.5463,40.554,25486.0
2019-10-15 14:05:00,52.75,52.78,52.7,52.78,24381.0,40.554,40.5771,40.5156,40.5771,24381.0
2019-10-15 14:10:00,52.77,52.8,52.77,52.79,15398.0,40.5694,40.5925,40.5694,40.5848,15398.0
2019-10-15 14:15:00,52.8,52.91,52.79,52.9,22070.0,40.5925,40.677,40.5848,40.6694,22070.0
2019-10-15 14:20:00,52.91,52.96,52.9,52.93,34609.0,40.677,40.7155,40.6694,40.6924,34609.0
2019-10-15 14:25:00,52.92,52.96,52.91,52.93,78367.0,40.6847,40.7155,40.677,40.6924,78367.0
2019-10-15 14:30:00,52.92,52.92,52.87,52.91,30925.0,40.6847,40.6847,40.6463,40.677,30925.0
2019-10-15 14:35:00,52.91,52.92,52.85,52.86,26259.0,40.677,40.6847,40.6309,40.6386,26259.0
2019-10-15 14:40:00,52.87,52.9,52.86,52.89,21518.0,40.6463,40.6694,40.6386,40.6617,21518.0
2019-10-15 14:45:00,52.88,52.9,52.84,52.89,86158.0,40.654,40.6694,40.6232,40.6617,86158.0
2019-10-15 14:50:00,52.89,52.89,52.81,52.82,54690.0,40.6617,40.6617,40.6002,40.6079,54690.0
2019-10-15 14:55:00,52.82,52.83,52.74,52.77,67212.0,40.6079,40.6155,40.5463,40.5694,67212.0
2019-10-15 15:00:00,52.76,52.78,52.72,52.77,35356.0,40.5617,40.5771,40.531,40.5694,35356.0
2019-10-15 15:05:00,52.77,52.82,52.76,52.82,38669.0,40.5694,40.6079,40.5617,40.6079,38669.0
2019-10-15 15:10:00,52.82,52.84,52.79,52.82,63151.0,40.6079,40.6232,40.5848,40.6079,63151.0
2019-10-15 15:15:00,52.82,52.83,52.77,52.79,39829.0,40.6079,40.6155,40.5694,40.5848,39829.0
2019-10-15 15:20:00,52.78,52.84,52.76,52.84,34979.0,40.5771,40.6232,40.5617,40.6232,34979.0
2019-10-15 15:25:00,52.84,52.86,52.82,52.86,37036.0,40.6232,40.6386,40.6079,40.6386,37036.0
2019-10-15 15:30:00,52.85,52.87,52.83,52.87,105376.0,40.6309,40.6463,40.6155,40.6463,105376.0
2019-10-15 15:35:00,52.87,52.88,52.83,52.86,97802.0,40.6463,40.654,40.6155,40.6386,97802.0
2019-10-15 15:40:00,52.86,52.89,52.85,52.88,77107.0,40.6386,40.6617,40.6309,40.654,77107.0
2019-10-15 15:45:00,52.88,52.88,52.82,52.82,61500.0,40.654,40.654,40.6079,40.6079,61500.0
2019-10-15 15:50:00,52.82,52.87,52.76,52.77,140830.0,40.6079,40.6463,40.5617,40.5694,140830.0
2019-10-15 15:55:00,52.78,52.85,52.73,52.74,475593.0,40.5771,40.6309,40.5387,40.5463,475593.0
2019-10-16 09:30:00,52.9,52.91,52.68,52.89,73073.0,40.6694,40.677,40.5002,40.6617,73073.0
2019-10-16 09:35:00,52.92,53.1,52.85,53.02,64048.0,40.6847,40.8231,40.6309,40.7616,64048.0
2019-10-16 09:40:00,53.02,53.15,53.0,53.12,36869.0,40.7616,40.8616,40.7462,40.8385,36869.0
2019-10-16 09:45:00,53.1,53.17,52.99,53.01,43175.0,40.8231,40.8769,40.7385,40.7539,43175.0
2019-10-16 09:50:00,53.02,53.06,52.92,52.99,40725.0,40.7616,40.7924,40.6847,40.7385,40725.0
2019-10-16 09:55:00,52.98,53.05,52.93,52.93,38219.0,40.7309,40.7847,40.6924,40.6924,38219.0
2019-10-16 10:00:00,52.95,53.06,52.93,52.99,36769.0,40.7078,40.7924,40.6924,40.7385,36769.0
2019-10-16 10:05:00,52.99,53.06,52.91,53.06,28655.0,40.7385,40.7924,40.677,40.7924,28655.0
2019-10-16 10:10:00,53.05,53.1,53.0,53.08,32893.0,40.7847,40.8231,40.7462,40.8077,32893.0
2019-10-16 10:15:00,53.08,53.17,53.06,53.15,40403.0,40.8077,40.8769,40.7924,40.8616,40403.0
2019-10-16 10:20:00,53.14,53.15,53.08,53.14,26783.0,40.8539,40.8616,40.8077,40.8539,26783.0
2019-10-16 10:25:00,53.15,53.25,53.13,53.24,36175.0,40.8616,40.9384,40.8462,40.9307,36175.0
2019-10-16 10:30:00,53.25,53.27,53.13,53.15,37015.0,40.9384,40.9538,40.8462,40.8616,37015.0
2019-10-16 10:35:00,53.15,53.22,53.15,53.21,32156.0,40.8616,40.9154,40.8616,40.9077,32156.0
2019-10-16 10:40:00,53.21,53.26,53.19,53.23,37191.0,40.9077,40.9461,40.8923,40.9231,37191.0
2019-10-16 10:45:00,53.23,53.29,53.17,53.19,149556.0,40.9231,40.9692,40.8769,40.8923,149556.0
2019-10-16 10:50:00,53.18,53.21,53.11,53.18,176626.0,40.8846,40.9077,40.8308,40.8846,176626.0
2019-10-16 10:55:00,53.17,53.19,53.08,53.11,63053.0,40.8769,40.8923,40.8077,40.8308,63053.0
2019-10-16 11:00:00,53.1,53.13,53.07,53.11,96534.0,40.8231,40.8462,40.8,40.8308,96534.0
2019-10-16 11:05:00,53.11,53.15,53.1,53.13,63978.0,40.8308,40.8616,40.8231,40.8462,63978.0
2019-10-16 11:10:00,53.13,53.13,53.08,53.13,38233.0,40.8462,40.8462,40.8077,40.8462,38233.0
2019-10-16 11:15:00,53.12,53.19,53.11,53.14,67194.0,40.8385,40.8923,40.8308,40.8539,67194.0
2019-10-16 11:20:00,53.15,53.22,53.14,53.18,26482.0,40.8616,40.9154,40.8539,40.8846,26482.0
2019-10-16 11:25:00,53.18,53.19,53.13,53.15,24233.0,40.8846,40.8923,40.8462,40.8616,24233.0
2019-10-16 11:30:00,53.15,53.16,53.11,53.13,56061.0,40.8616,40.8692,40.8308,40.8462,56061.0
2019-10-16 11:35:00,53.13,53.21,53.12,53.2,45825.0,40.8462,40.9077,40.8385,40.9,45825.0
2019-10-16 11:40:00,53.2,53.24,53.18,53.21,25158.0,40.9,40.9307,40.8846,40.9077,25158.0
2019-10-16 11:45:00,53.21,53.24,53.17,53.2,27309.0,40.9077,40.9307,40.8769,40.9,27309.0
2019-10-16 11:50:00,53.2,53.2,53.11,53.12,27800.0,40.9,40.9,40.8308,40.8385,27800.0
2019-10-16 11:55:00,53.12,53.17,53.11,53.12,40452.0,40.8385,40.8769,40.8308,40.8385,40452.0
2019-10-16 12:00:00,53.12,53.13,53.08,53.09,20282.0,40.8385,40.8462,40.8077,40.8154,20282.0
2019-10-16 12:05:00,53.1,53.1,53.0,53.02,39246.0,40.8231,40.8231,40.7462,40.7616,39246.0
2019-10-16 12:10:00,53.01,53.04,53.0,53.02,15734.0,40.7539,40.777,40.7462,40.7616,15734.0
2019-10-16 12:15:00,53.01,53.05,53.01,53.02,20234.0,40.7539,40.7847,40.7539,40.7616,20234.0
2019-10-16 12:20:00,53.01,53.01,52.95,52.95,22663.0,40.7539,40.7539,40.7078,40.7078,22663.0
2019-10-16 12:25:00,52.95,52.96,52.91,52.92,16440.0,40.7078,40.7155,40.677,40.6847,16440.0
2019-10-16 12:30:00,52.92,52.92,52.83,52.85,17595.0,40.6847,40.6847,40.6155,40.6309,17595.0
2019-10-16 12:35:00,52.84,52.85,52.8,52.85,16769.0,40.6232,40.6309,40.5925,40.6309,16769.0
2019-10-16 12:40:00,52.84,52.91,52.82,52.83,26825.0,40.6232,40.677,40.6079,40.6155,26825.0
2019-10-16 12:45:00,52.83,52.83,52.79,52.82,14325.0,40.6155,40.6155,40.5848,40.6079,14325.0
2019-10-16 12:50:00,52.82,52.82,52.73,52.77,16105.0,40.6079,40.6079,40.5387,40.5694,16105.0
2019-10-16 12:55:00,52.77,52.79,52.73,52.74,20548.0,40.5694,40.5848,40.5387,40.5463,20548.0
2019-10-16 13:00:00,52.74,52.81,52.74,52.81,26363.0,40.5463,40.6002,40.5463,40.6002,26363.0
2019-10-16 13:05:00,52.81,52.81,52.78,52.79,15443.0,40.6002,40.6002,40.5771,40.5848,15443.0
2019-10-16 13:10:00,52.79,52.87,52.78,52.86,91205.0,40.5848,40.6463,40.5771,40.6386,91205.0
2019-10-16 13:15:00,52.87,52.87,52.83,52.86,29041.0,40.6463,40.6463,40.6155,40.6386,29041.0
2019-10-16 13:20:00,52.85,52.88,52.84,52.85,30131.0,40.6309,40.654,40.6232,40.6309,30131.0
2019-10-16 13:25:00,52.86,52.9,52.86,52.86,93236.0,40.6386,40.6694,40.6386,40.6386,93236.0
2019-10-16 13:30:00,52.86,52.88,52.86,52.87,40336.0,40.6386,40.654,40.6386,40.6463,40336.0
2019-10-16 13:35:00,52.88,52.92,52.87,52.91,24048.0,40.654,40.6847,40.6463,40.677,24048.0
2019-10-16 13:40:00,52.91,52.92,52.84,52.89,49057.0,40.677,40.6847,40.6232,40.6617,49057.0
2019-10-16 13:45:00,52.9,52.94,52.89,52.93,39251.0,40.6694,40.7001,40.6617,40.6924,39251.0
2019-10-16 13:50:00,52.93,52.93,52.82,52.83,28653.0,40.6924,40.6924,40.6079,40.6155,28653.0
2019-10-16 13:55:00,52.83,52.84,52.79,52.83,13545.0,40.6155,40.6232,40.5848,40.6155,13545.0
2019-10-16 14:00:00,52.83,52.85,52.8,52.83,32655.0,40.6155,40.6309,40.5925,40.6155,32655.0
2019-10-16 14:05:00,52.82,52.86,52.8,52.85,23452.0,40.6079,40.6386,40.5925,40.6309,23452.0
2019-10-16 14:10:00,52.86,52.92,52.84,52.91,22690.0,40.6386,40.6847,40.6232,40.677,22690.0
2019-10-16 14:15:00,52.91,52.95,52.91,52.95,32630.0,40.677,40.7078,40.677,40.7078,32630.0
2019-10-16 14:20:00,52.96,52.98,52.92,52.92,41984.0,40.7155,40.7309,40.6847,40.6847,41984.0
2019-10-16 14:25:00,52.92,52.94,52.87,52.91,27113.0,40.6847,40.7001,40.6463,40.677,27113.0
2019-10-16 14:30:00,52.91,53.02,52.91,53.0,21519.0,40.677,40.7616,40.677,40.7462,21519.0
2019-10-16 14:35:00,53.01,53.03,52.99,53.03,18846.0,40.7539,40.7693,40.7385,40.7693,18846.0
2019-10-16 14:40:00,53.03,53.05,53.02,53.02,25959.0,40.7693,40.7847,40.7616,40.7616,25959.0
2019-10-16 14:45:00,53.02,53.05,53.02,53.02,22014.0,40.7616,40.7847,40.7616,40.7616,22014.0
2019-10-16 14:50:00,53.02,53.03,52.97,53.01,23903.0,40.7616,40.7693,40.7232,40.7539,23903.0
2019-10-16 14:55:00,53.01,53.02,52.98,52.98,33790.0,40.7539,40.7616,40.7309,40.7309,33790.0
2019-10-16 15:00:00,52.98,52.99,52.92,52.92,22350.0,40.7309,40.7385,40.6847,40.6847,22350.0
2019-10-16 15:05:00,52.92,52.99,52.91,52.98,35118.0,40.6847,40.7385,40.677,40.7309,35118.0
2019-10-16 15:10:00,52.98,52.99,52.91,52.91,61719.0,40.7309,40.7385,40.677,40.677,61719.0
2019-10-16 15:15:00,52.91,52.95,52.87,52.94,38800.0,40.677,40.7078,40.6463,40.7001,38800.0
2019-10-16 15:20:00,52.95,52.97,52.93,52.97,41685.0,40.7078,40.7232,40.6924,40.7232,41685.0
2019-10-16 15:25:00,52.97,52.99,52.94,52.99,63102.0,40.7232,40.7385,40.7001,40.7385,63102.0
2019-10-16 15:30:00,52.99,53.06,52.99,53.02,69349.0,40.7385,40.7924,40.7385,40.7616,69349.0
2019-10-16 15:35:00,53.01,53.03,52.98,53.01,70264.0,40.7539,40.7693,40.7309,40.7539,70264.0
2019-10-16 15:40:00,53.01,53.03,52.96,52.98,90970.0,40.7539,40.7693,40.7155,40.7309,90970.0
2019-10-16 15:45:00,52.97,53.01,52.93,52.98,152149.0,40.7232,40.7539,40.6924,40.7309,152149.0
2019-10-16 15:50:00,52.99,53.03,52.98,53.02,163549.0,40.7385,40.7693,40.7309,40.7616,163549.0
2019-10-16 15:55:00,53.03,53.04,52.97,53.0,416087.0,40.7693,40.777,40.7232,40.7462,416087.0
2019-10-17 09:30:00,52.98,52.99,52.02,52.12,218133.0,40.7309,40.7385,39.9928,40.0697,218133.0
2019-10-17 09:35:00,52.11,52.27,51.4,52.22,202634.0,40.062,40.185,39.5162,40.1466,202634.0
2019-10-17 09:40:00,52.22,52.64,52.03,52.61,178898.0,40.1466,40.4695,40.0005,40.4464,178898.0
2019-10-17 09:45:00,52.59,52.78,52.52,52.58,120616.0,40.431,40.5771,40.3772,40.4233,120616.0
2019-10-17 09:50:00,52.58,52.65,52.48,52.65,119158.0,40.4233,40.4772,40.3465,40.4772,119158.0
2019-10-17 09:55:00,52.67,52.89,52.58,52.7,79481.0,40.4925,40.6617,40.4233,40.5156,79481.0
2019-10-17 10:00:00,52.7,52.7,52.44,52.46,190941.0,40.5156,40.5156,40.3157,40.3311,190941.0
2019-10-17 10:05:00,52.46,52.55,52.33,52.45,66496.0,40.3311,40.4003,40.2311,40.3234,66496.0
2019-10-17 10:10:00,52.45,52.52,52.3,52.38,142594.0,40.3234,40.3772,40.2081,40.2696,142594.0
2019-10-17 10:15:00,52.37,52.37,52.21,52.34,83148.0,40.2619,40.2619,40.1389,40.2388,83148.0
2019-10-17 10:20:00,52.34,52.37,52.21,52.34,47782.0,40.2388,40.2619,40.1389,40.2388,47782.0
2019-10-17 10:25:00,52.35,52.35,52.23,52.27,46858.0,40.2465,40.2465,40.1543,40.185,46858.0
2019-10-17 10:30:00,52.27,52.27,52.05,52.07,72443.0,40.185,40.185,40.0159,40.0313,72443.0
2019-10-17 10:35:00,52.07,52.15,52.01,52.13,43349.0,40.0313,40.0928,39.9851,40.0774,43349.0
2019-10-17 10:40:00,52.13,52.15,51.98,51.99,50142.0,40.0774,40.0928,39.9621,39.9697,50142.0
2019-10-17 10:45:00,52.0,52.02,51.9,51.95,101857.0,39.9774,39.9928,39.9006,39.939,101857.0
2019-10-17 10:50:00,51.95,52.11,51.94,52.11,48207.0,39.939,40.062,39.9313,40.062,48207.0
2019-10-17 10:55:00,52.12,52.16,52.05,52.06,62484.0,40.0697,40.1004,40.0159,40.0236,62484.0
2019-10-17 11:00:00,52.05,52.06,51.88,51.9,78076.0,40.0159,40.0236,39.8852,39.9006,78076.0
2019-10-17 11:05:00,51.9,52.1,51.83,52.04,61197.0,39.9006,40.0543,39.8467,40.0082,61197.0
2019-10-17 11:10:00,52.05,52.12,51.98,52.02,59291.0,40.0159,40.0697,39.9621,39.9928,59291.0
2019-10-17 11:15:00,52.02,52.04,51.95,52.04,49501.0,39.9928,40.0082,39.939,40.0082,49501.0
2019-10-17 11:20:00,52.04,52.05,51.95,52.04,45511.0,40.0082,40.0159,39.939,40.0082,45511.0
2019-10-17 11:25:00,52.04,52.08,52.0,52.04,48698.0,40.0082,40.0389,39.9774,40.0082,48698.0
2019-10-17 11:30:00,52.03,52.04,51.9,51.97,40303.0,40.0005,40.0082,39.9006,39.9544,40303.0
2019-10-17 11:35:00,51.97,52.0,51.92,51.98,33935.0,39.9544,39.9774,39.9159,39.9621,33935.0
2019-10-17 11:40:00,51.99,52.07,51.97,52.03,82765.0,39.9697,40.0313,39.9544,40.0005,82765.0
2019-10-17 11:45:00,52.03,52.04,51.97,51.99,55681.0,40.0005,40.0082,39.9544,39.9697,55681.0
2019-10-17 11:50:00,51.98,52.01,51.83,51.86,48672.0,39.9621,39.9851,39.8467,39.8698,48672.0
2019-10-17 11:55:00,51.86,51.86,51.76,51.77,40286.0,39.8698,39.8698,39.7929,39.8006,40286.0
2019-10-17 12:00:00,51.77,51.77,51.66,51.73,42553.0,39.8006,39.8006,39.716,39.7699,42553.0
2019-10-17 12:05:00,51.74,51.81,51.74,51.81,29626.0,39.7775,39.8314,39.7775,39.8314,29626.0
2019-10-17 12:10:00,51.82,51.84,51.78,51.79,45040.0,39.8391,39.8544,39.8083,39.816,45040.0
2019-10-17 12:15:00,51.79,51.81,51.76,51.76,30576.0,39.816,39.8314,39.7929,39.7929,30576.0
2019-10-17 12:20:00,51.76,51.84,51.76,51.81,35357.0,39.7929,39.8544,39.7929,39.8314,35357.0
2019-10-17 12:25:00,51.81,51.95,51.81,51.92,60457.0,39.8314,39.939,39.8314,39.9159,60457.0
2019-10-17 12:30:00,51.92,51.96,51.89,51.95,23569.0,39.9159,39.9467,39.8929,39.939,23569.0
2019-10-17 12:35:00,51.95,51.95,51.86,51.92,19109.0,39.939,39.939,39.8698,39.9159,19109.0
2019-10-17 12:40:00,51.93,51.97,51.92,51.94,14717.0,39.9236,39.9544,39.9159,39.9313,14717.0
2019-10-17 12:45:00,51.95,51.96,51.9,51.94,25669.0,39.939,39.9467,39.9006,39.9313,25669.0
2019-10-17 12:50:00,51.93,51.99,51.93,51.98,21096.0,39.9236,39.9697,39.9236,39.9621,21096.0
2019-10-17 12:55:00,51.97,52.03,51.97,52.01,75038.0,39.9544,40.0005,39.9544,39.9851,75038.0
2019-10-17 13:00:00,52.01,52.11,51.99,52.08,27696.0,39.9851,40.062,39.9697,40.0389,27696.0
2019-10-17 13:05:00,52.08,52.08,51.97,51.99,95255.0,40.0389,40.0389,39.9544,39.9697,95255.0
2019-10-17 13:10:00,52.0,52.03,51.98,52.01,20962.0,39.9774,40.0005,39.9621,39.9851,20962.0
2019-10-17 13:15:00,52.01,52.08,52.0,52.05,39871.0,39.9851,40.0389,39.9774,40.0159,39871.0
2019-10-17 13:20:00,52.06,52.06,52.02,52.05,21285.0,40.0236,40.0236,39.9928,40.0159,21285.0
2019-10-17 13:25:00,52.04,52.07,52.03,52.05,11824.0,40.0082,40.0313,40.0005,40.0159,11824.0
2019-10-17 13:30:00,52.05,52.15,52.05,52.15,22169.0,40.0159,40.0928,40.0159,40.0928,22169.0
2019-10-17 13:35:00,52.15,52.19,52.13,52.16,36170.0,40.0928,40.1235,40.0774,40.1004,36170.0
2019-10-17 13:40:00,52.17,52.25,52.14,52.25,29520.0,40.1081,40.1696,40.0851,40.1696,29520.0
2019-10-17 13:45:00,52.25,52.34,52.25,52.33,21280.0,40.1696,40.2388,40.1696,40.2311,21280.0
2019-10-17 13:50:00,52.33,52.37,52.31,52.35,20647.0,40.2311,40.2619,40.2158,40.2465,20647.0
2019-10-17 13:55:00,52.35,52.38,52.31,52.35,26803.0,40.2465,40.2696,40.2158,40.2465,26803.0
2019-10-17 14:00:00,52.36,52.36,52.25,52.28,32546.0,40.2542,40.2542,40.1696,40.1927,32546.0
2019-10-17 14:05:00,52.27,52.34,52.25,52.33,23502.0,40.185,40.2388,40.1696,40.2311,23502.0
2019-10-17 14:10:00,52.33,52.38,52.32,52.36,56279.0,40.2311,40.2696,40.2235,40.2542,56279.0
2019-10-17 14:15:00,52.35,52.44,52.34,52.44,49249.0,40.2465,40.3157,40.2388,40.3157,49249.0
2019-10-17 14:20:00,52.44,52.52,52.44,52.52,32552.0,40.3157,40.3772,40.3157,40.3772,32552.0
2019-10-17 14:25:00,52.52,52.6,52.49,52.59,40808.0,40.3772,40.4387,40.3541,40.431,40808.0
2019-10-17 14:30:00,52.61,52.61,52.46,52.5,34631.0,40.4464,40.4464,40.3311,40.3618,34631.0
2019-10-17 14:35:00,52.51,52.56,52.5,52.55,31581.0,40.3695,40.408,40.3618,40.4003,31581.0
2019-10-17 14:40:00,52.55,52.56,52.52,52.55,25765.0,40.4003,40.408,40.3772,40.4003,25765.0
2019-10-17 14:45:00,52.54,52.56,52.52,52.52,33037.0,40.3926,40.408,40.3772,40.3772,33037.0
2019-10-17 14:50:00,52.53,52.57,52.53,52.56,45978.0,40.3849,40.4157,40.3849,40.408,45978.0
2019-10-17 14:55:00,52.57,52.58,52.54,52.58,39267.0,40.4157,40.4233,40.3926,40.4233,39267.0
2019-10-17 15:00:00,52.58,52.62,52.56,52.59,48872.0,40.4233,40.4541,40.408,40.431,48872.0
2019-10-17 15:05:00,52.6,52.67,52.56,52.61,79569.0,40.4387,40.4925,40.408,40.4464,79569.0
2019-10-17 15:10:00,52.6,52.67,52.6,52.66,47611.0,40.4387,40.4925,40.4387,40.4848,47611.0
2019-10-17 15:15:00,52.65,52.67,52.61,52.62,68914.0,40.4772,40.4925,40.4464,40.4541,68914.0
2019-10-17 15:20:00,52.63,52.63,52.58,52.62,51793.0,40.4618,40.4618,40.4233,40.4541,51793.0
2019-10-17 15:25:00,52.61,52.62,52.56,52.59,58177.0,40.4464,40.4541,40.408,40.431,58177.0
2019-10-17 15:30:00,52.59,52.61,52.53,52.56,68190.0,40.431,40.4464,40.3849,40.408,68190.0
2019-10-17 15:35:00,52.56,52.57,52.53,52.54,42631.0,40.408,40.4157,40.3849,40.3926,42631.0
2019-10-17 15:40:00,52.53,52.57,52.51,52.54,85566.0,40.3849,40.4157,40.3695,40.3926,85566.0
2019-10-17 15:45:00,52.54,52.56,52.47,52.48,120405.0,40.3926,40.408,40.3388,40.3465,120405.0
2019-10-17 15:50:00,52.48,52.48,52.4,52.46,181722.0,40.3465,40.3465,40.285,40.3311,181722.0
2019-10-17 15:55:00,52.45,52.54,52.44,52.44,370118.0,40.3234,40.3926,40.3157,40.3157,370118.0
2019-10-18 09:30:00,52.42,52.76,52.34,52.68,317574.0,40.3003,40.5617,40.2388,40.5002,317574.0
2019-10-18 09:35:00,52.67,52.78,52.63,52.74,54662.0,40.4925,40.5771,40.4618,40.5463,54662.0
2019-10-18 09:40:00,52.75,52.77,52.65,52.66,74834.0,40.554,40.5694,40.4772,40.4848,74834.0
2019-10-18 09:45:00,52.62,52.89,52.62,52.86,25751.0,40.4541,40.6617,40.4541,40.6386,25751.0
2019-10-18 09:50:00,52.85,52.91,52.78,52.82,46348.0,40.6309,40.677,40.5771,40.6079,46348.0
2019-10-18 09:55:00,52.83,52.86,52.63,52.76,76611.0,40.6155,40.6386,40.4618,40.5617,76611.0
2019-10-18 10:00:00,52.75,52.75,52.67,52.75,33999.0,40.554,40.554,40.4925,40.554,33999.0
2019-10-18 10:05:00,52.75,52.77,52.68,52.72,60878.0,40.554,40.5694,40.5002,40.531,60878.0
2019-10-18 10:10:00,52.72,52.76,52.63,52.68,42605.0,40.531,40.5617,40.4618,40.5002,42605.0
2019-10-18 10:15:00,52.68,52.68,52.57,52.62,57407.0,40.5002,40.5002,40.4157,40.4541,57407.0
2019-10-18 10:20:00,52.61,52.64,52.57,52.61,38557.0,40.4464,40.4695,40.4157,40.4464,38557.0
2019-10-18 10:25:00,52.61,52.67,52.57,52.67,36449.0,40.4464,40.4925,40.4157,40.4925,36449.0
2019-10-18 10:30:00,52.67,52.69,52.61,52.68,30931.0,40.4925,40.5079,40.4464,40.5002,30931.0
2019-10-18 10:35:00,52.68,52.8,52.65,52.78,44265.0,40.5002,40.5925,40.4772,40.5771,44265.0
2019-10-18 10:40:00,52.77,52.79,52.71,52.75,33614.0,40.5694,40.5848,40.5233,40.554,33614.0
2019-10-18 10:45:00,52.74,52.81,52.74,52.78,53291.0,40.5463,40.6002,40.5463,40.5771,53291.0
2019-10-18 10:50:00,52.78,52.83,52.76,52.82,95676.0,40.5771,40.6155,40.5617,40.6079,95676.0
2019-10-18 10:55:00,52.81,52.82,52.75,52.8,47540.0,40.6002,40.6079,40.554,40.5925,47540.0
2019-10-18 11:00:00,52.8,52.83,52.77,52.79,38737.0,40.5925,40.6155,40.5694,40.5848,38737.0
2019-10-18 11:05:00,52.79,52.88,52.78,52.88,20274.0,40.5848,40.654,40.5771,40.654,20274.0
2019-10-18 11:10:00,52.88,53.0,52.87,52.97,47373.0,40.654,40.7462,40.6463,40.7232,47373.0
2019-10-18 11:15:00,52.97,52.99,52.93,52.95,21063.0,40.7232,40.7385,40.6924,40.7078,21063.0
2019-10-18 11:20:00,52.94,52.95,52.9,52.91,47163.0,40.7001,40.7078,40.6694,40.677,47163.0
2019-10-18 11:25:00,52.91,52.92,52.83,52.86,80851.0,40.677,40.6847,40.6155,40.6386,80851.0
2019-10-18 11:30:00,52.86,52.86,52.79,52.83,22575.0,40.6386,40.6386,40.5848,40.6155,22575.0
2019-10-18 11:35:00,52.83,52.89,52.82,52.87,14517.0,40.6155,40.6617,40.6079,40.6463,14517.0
2019-10-18 11:40:00,52.87,52.9,52.81,52.85,17519.0,40.6463,40.6694,40.6002,40.6309,17519.0
2019-10-18 11:45:00,52.85,52.91,52.82,52.91,30925.0,40.6309,40.677,40.6079,40.677,30925.0
2019-10-18 11:50:00,52.9,52.92,52.85,52.87,24813.0,40.6694,40.6847,40.6309,40.6463,24813.0
2019-10-18 11:55:00,52.88,52.9,52.79,52.8,25316.0,40.654,40.6694,40.5848,40.5925,25316.0
2019-10-18 12:00:00,52.79,52.88,52.78,52.88,83916.0,40.5848,40.654,40.5771,40.654,83916.0
2019-10-18 12:05:00,52.89,52.96,52.89,52.93,32637.0,40.6617,40.7155,40.6617,40.6924,32637.0
2019-10-18 12:10:00,52.94,52.95,52.91,52.93,22759.0,40.7001,40.7078,40.677,40.6924,22759.0
2019-10-18 12:15:00,52.93,52.99,52.92,52.97,21715.0,40.6924,40.7385,40.6847,40.7232,21715.0
2019-10-18 12:20:00,52.97,52.98,52.88,52.96,30424.0,40.7232,40.7309,40.654,40.7155,30424.0
2019-10-18 12:25:00,52.96,52.99,52.94,52.98,29121.0,40.7155,40.7385,40.7001,40.7309,29121.0
2019-10-18 12:30:00,52.98,52.98,52.94,52.96,17772.0,40.7309,40.7309,40.7001,40.7155,17772.0
2019-10-18 12:35:00,52.95,52.97,52.92,52.94,15436.0,40.7078,40.7232,40.6847,40.7001,15436.0
2019-10-18 12:40:00,52.95,52.99,52.92,52.99,27317.0,40.7078,40.7385,40.6847,40.7385,27317.0
2019-10-18 12:45:00,52.99,53.0,52.92,52.93,14842.0,40.7385,40.7462,40.6847,40.6924,14842.0
2019-10-18 12:50:00,52.93,52.98,52.92,52.98,17450.0,40.6924,40.7309,40.6847,40.7309,17450.0
2019-10-18 12:55:00,52.98,52.99,52.93,52.96,22211.0,40.7309,40.7385,40.6924,40.7155,22211.0
2019-10-18 13:00:00,52.96,53.0,52.94,52.96,26744.0,40.7155,40.7462,40.7001,40.7155,26744.0
2019-10-18 13:05:00,52.96,53.02,52.94,53.0,21274.0,40.7155,40.7616,40.7001,40.7462,21274.0
2019-10-18 13:10:00,53.0,53.0,52.97,52.98,13474.0,40.7462,40.7462,40.7232,40.7309,13474.0
2019-10-18 13:15:00,52.98,53.0,52.96,52.96,23606.0,40.7309,40.7462,40.7155,40.7155,23606.0
2019-10-18 13:20:00,52.97,53.01,52.96,52.98,80457.0,40.7232,40.7539,40.7155,40.7309,80457.0
2019-10-18 13:25:00,52.98,52.98,52.93,52.96,16275.0,40.7309,40.7309,40.6924,40.7155,16275.0
2019-10-18 13:30:00,52.97,52.97,52.91,52.95,30579.0,40.7232,40.7232,40.677,40.7078,30579.0
2019-10-18 13:35:00,52.94,52.96,52.91,52.91,22056.0,40.7001,40.7155,40.677,40.677,22056.0
2019-10-18 13:40:00,52.92,52.98,52.92,52.97,15706.0,40.6847,40.7309,40.6847,40.7232,15706.0
2019-10-18 13:45:00,52.96,53.02,52.95,52.98,27661.0,40.7155,40.7616,40.7078,40.7309,27661.0
2019-10-18 13:50:00,52.98,52.99,52.94,52.95,21136.0,40.7309,40.7385,40.7001,40.7078,21136.0
2019-10-18 13:55:00,52.95,52.96,52.92,52.94,14242.0,40.7078,40.7155,40.6847,40.7001,14242.0
2019-10-18 14:00:00,52.94,52.97,52.93,52.93,50353.0,40.7001,40.7232,40.6924,40.6924,50353.0
2019-10-18 14:05:00,52.94,52.96,52.94,52.96,9617.0,40.7001,40.7155,40.7001,40.7155,9617.0
2019-10-18 14:10:00,52.95,52.97,52.92,52.94,25860.0,40.7078,40.7232,40.6847,40.7001,25860.0
2019-10-18 14:15:00,52.94,52.95,52.93,52.95,10687.0,40.7001,40.7078,40.6924,40.7078,10687.0
2019-10-18 14:20:00,52.94,52.97,52.92,52.94,23980.0,40.7001,40.7232,40.6847,40.7001,23980.0
2019-10-18 14:25:00,52.93,52.95,52.92,52.95,15655.0,40.6924,40.7078,40.6847,40.7078,15655.0
2019-10-18 14:30:00,52.95,52.95,52.92,52.93,13519.0,40.7078,40.7078,40.6847,40.6924,13519.0
2019-10-18 14:35:00,52.93,52.93,52.89,52.89,35372.0,40.6924,40.6924,40.6617,40.6617,35372.0
2019-10-18 14:40:00,52.89,52.89,52.84,52.84,34518.0,40.6617,40.6617,40.6232,40.6232,34518.0
2019-10-18 14:45:00,52.84,52.84,52.79,52.8,48037.0,40.6232,40.6232,40.5848,40.5925,48037.0
2019-10-18 14:50:00,52.8,52.87,52.77,52.84,50065.0,40.5925,40.6463,40.5694,40.6232,50065.0
2019-10-18 14:55:00,52.84,52.86,52.81,52.81,23642.0,40.6232,40.6386,40.6002,40.6002,23642.0
2019-10-18 15:00:00,52.82,52.87,52.82,52.83,38378.0,40.6079,40.6463,40.6079,40.6155,38378.0
2019-10-18 15:05:00,52.83,52.83,52.76,52.76,46444.0,40.6155,40.6155,40.5617,40.5617,46444.0
2019-10-18 15:10:00,52.76,52.82,52.74,52.81,30158.0,40.5617,40.6079,40.5463,40.6002,30158.0
2019-10-18 15:15:00,52.81,52.82,52.76,52.79,40625.0,40.6002,40.6079,40.5617,40.5848,40625.0
2019-10-18 15:20:00,52.79,52.8,52.75,52.75,37117.0,40.5848,40.5925,40.554,40.554,37117.0
2019-10-18 15:25:00,52.76,52.76,52.71,52.75,43650.0,40.5617,40.5617,40.5233,40.554,43650.0
2019-10-18 15:30:00,52.75,52.81,52.75,52.79,39402.0,40.554,40.6002,40.554,40.5848,39402.0
2019-10-18 15:35:00,52.79,52.81,52.75,52.77,46905.0,40.5848,40.6002,40.554,40.5694,46905.0
2019-10-18 15:40:00,52.76,52.8,52.76,52.76,66841.0,40.5617,40.5925,40.5617,40.5617,66841.0
2019-10-18 15:45:00,52.76,52.82,52.76,52.8,116235.0,40.5617,40.6079,40.5617,40.5925,116235.0
2019-10-18 15:50:00,52.79,52.84,52.78,52.82,155836.0,40.5848,40.6232,40.5771,40.6079,155836.0
2019-10-18 15:55:00,52.81,52.83,52.67,52.67,475030.0,40.6002,40.6155,40.4925,40.4925,475030.0
2019-10-21 09:30:00,53.16,53.37,53.09,53.27,71023.0,40.8692,41.0307,40.8154,40.9538,71023.0
2019-10-21 09:35:00,53.3,53.4,53.19,53.2,30411.0,40.9769,41.0538,40.8923,40.9,30411.0
2019-10-21 09:40:00,53.21,53.29,53.18,53.23,20904.0,40.9077,40.9692,40.8846,40.9231,20904.0
2019-10-21 09:45:00,53.24,53.29,53.18,53.21,29727.0,40.9307,40.9692,40.8846,40.9077,29727.0
2019-10-21 09:50:00,53.22,53.24,53.16,53.2,32498.0,40.9154,40.9307,40.8692,40.9,32498.0
2019-10-21 09:55:00,53.19,53.21,53.11,53.17,34232.0,40.8923,40.9077,40.8308,40.8769,34232.0
2019-10-21 10:00:00,53.16,53.23,53.16,53.2,37726.0,40.8692,40.9231,40.8692,40.9,37726.0
2019-10-21 10:05:00,53.2,53.22,53.1,53.12,43386.0,40.9,40.9154,40.8231,40.8385,43386.0
2019-10-21 10:10:00,53.12,53.16,53.11,53.14,29828.0,40.8385,40.8692,40.8308,40.8539,29828.0
2019-10-21 10:15:00,53.15,53.15,53.1,53.11,34011.0,40.8616,40.8616,40.8231,40.8308,34011.0
2019-10-21 10:20:00,53.1,53.13,53.08,53.08,16023.0,40.8231,40.8462,40.8077,40.8077,16023.0
2019-10-21 10:25:00,53.08,53.08,53.0,53.0,17558.0,40.8077,40.8077,40.7462,40.7462,17558.0
2019-10-21 10:30:00,53.0,53.08,52.96,53.07,40662.0,40.7462,40.8077,40.7155,40.8,40662.0
2019-10-21 10:35:00,53.06,53.09,53.04,53.07,14857.0,40.7924,40.8154,40.777,40.8,14857.0
2019-10-21 10:40:00,53.08,53.12,53.03,53.11,18578.0,40.8077,40.8385,40.7693,40.8308,18578.0
2019-10-21 10:45:00,53.1,53.18,53.1,53.15,16460.0,40.8231,40.8846,40.8231,40.8616,16460.0
2019-10-21 10:50:00,53.15,53.16,53.11,53.15,11612.0,40.8616,40.8692,40.8308,40.8616,11612.0
2019-10-21 10:55:00,53.16,53.21,53.15,53.2,13530.0,40.8692,40.9077,40.8616,40.9,13530.0
2019-10-21 11:00:00,53.2,53.21,53.16,53.2,8727.0,40.9,40.9077,40.8692,40.9,8727.0
2019-10-21 11:05:00,53.21,53.23,53.18,53.19,17838.0,40.9077,40.9231,40.8846,40.8923,17838.0
2019-10-21 11:10:00,53.19,53.26,53.19,53.25,10582.0,40.8923,40.9461,40.8923,40.9384,10582.0
2019-10-21 11:15:00,53.25,53.26,53.21,53.21,7270.0,40.9384,40.9461,40.9077,40.9077,7270.0
2019-10-21 11:20:00,53.21,53.24,53.18,53.23,25005.0,40.9077,40.9307,40.8846,40.9231,25005.0
2019-10-21 11:25:00,53.24,53.31,53.23,53.28,21883.0,40.9307,40.9846,40.9231,40.9615,21883.0
2019-10-21 11:30:00,53.29,53.29,53.24,53.27,14548.0,40.9692,40.9692,40.9307,40.9538,14548.0
2019-10-21 11:35:00,53.28,53.31,53.24,53.24,16789.0,40.9615,40.9846,40.9307,40.9307,16789.0
2019-10-21 11:40:00,53.23,53.27,53.23,53.25,7077.0,40.9231,40.9538,40.9231,40.9384,7077.0
2019-10-21 11:45:00,53.26,53.28,53.23,53.27,9483.0,40.9461,40.9615,40.9231,40.9538,9483.0
2019-10-21 11:50:00,53.27,53.29,53.21,53.25,17217.0,40.9538,40.9692,40.9077,40.9384,17217.0
2019-10-21 11:55:00,53.25,53.35,53.25,53.35,86487.0,40.9384,41.0153,40.9384,41.0153,86487.0
2019-10-21 12:00:00,53.35,53.36,53.27,53.29,52013.0,41.0153,41.023,40.9538,40.9692,52013.0
2019-10-21 12:05:00,53.29,53.32,53.29,53.3,9961.0,40.9692,40.9922,40.9692,40.9769,9961.0
2019-10-21 12:10:00,53.31,53.31,53.28,53.29,9313.0,40.9846,40.9846,40.9615,40.9692,9313.0
2019-10-21 12:15:00,53.28,53.3,53.25,53.25,9657.0,40.9615,40.9769,40.9384,40.9384,9657.0
2019-10-21 12:20:00,53.25,53.25,53.21,53.23,12299.0,40.9384,40.9384,40.9077,40.9231,12299.0
2019-10-21 12:25:00,53.23,53.27,53.23,53.25,13913.0,40.9231,40.9538,40.9231,40.9384,13913.0
2019-10-21 12:30:00,53.24,53.27,53.23,53.24,9633.0,40.9307,40.9538,40.9231,40.9307,9633.0
2019-10-21 12:35:00,53.24,53.24,53.2,53.23,18073.0,40.9307,40.9307,40.9,40.9231,18073.0
2019-10-21 12:40:00,53.23,53.24,53.22,53.23,7724.0,40.9231,40.9307,40.9154,40.9231,7724.0
2019-10-21 12:45:00,53.22,53.24,53.21,53.23,25443.0,40.9154,40.9307,40.9077,40.9231,25443.0
2019-10-21 12:50:00,53.24,53.28,53.22,53.24,23825.0,40.9307,40.9615,40.9154,40.9307,23825.0
2019-10-21 12:55:00,53.24,53.27,53.24,53.26,15591.0,40.9307,40.9538,40.9307,40.9461,15591.0
2019-10-21 13:00:00,53.26,53.29,53.25,53.29,23103.0,40.9461,40.9692,40.9384,40.9692,23103.0
2019-10-21 13:05:00,53.29,53.31,53.25,53.26,35538.0,40.9692,40.9846,40.9384,40.9461,35538.0
2019-10-21 13:10:00,53.25,53.27,53.24,53.26,13449.0,40.9384,40.9538,40.9307,40.9461,13449.0
2019-10-21 13:15:00,53.26,53.26,53.24,53.25,15307.0,40.9461,40.9461,40.9307,40.9384,15307.0
2019-10-21 13:20:00,53.25,53.28,53.24,53.25,32071.0,40.9384,40.9615,40.9307,40.9384,32071.0
2019-10-21 13:25:00,53.25,53.25,53.2,53.21,34327.0,40.9384,40.9384,40.9,40.9077,34327.0
2019-10-21 13:30:00,53.22,53.22,53.19,53.2,9623.0,40.9154,40.9154,40.8923,40.9,9623.0
2019-10-21 13:35:00,53.21,53.21,53.14,53.14,8680.0,40.9077,40.9077,40.8539,40.8539,8680.0
2019-10-21 13:40:00,53.14,53.14,53.1,53.11,17756.0,40.8539,40.8539,40.8231,40.8308,17756.0
2019-10-21 13:45:00,53.11,53.12,53.07,53.07,29175.0,40.8308,40.8385,40.8,40.8,29175.0
2019-10-21 13:50:00,53.08,53.09,53.04,53.05,12132.0,40.8077,40.8154,40.777,40.7847,12132.0
2019-10-21 13:55:00,53.05,53.11,53.04,53.11,16673.0,40.7847,40.8308,40.777,40.8308,16673.0
2019-10-21 14:00:00,53.11,53.15,53.1,53.13,37203.0,40.8308,40.8616,40.8231,40.8462,37203.0
2019-10-21 14:05:00,53.13,53.2,53.13,53.16,41464.0,40.8462,40.9,40.8462,40.8692,41464.0
2019-10-21 14:10:00,53.17,53.22,53.17,53.21,19953.0,40.8769,40.9154,40.8769,40.9077,19953.0
2019-10-21 14:15:00,53.21,53.21,53.17,53.21,8262.0,40.9077,40.9077,40.8769,40.9077,8262.0
2019-10-21 14:20:00,53.2,53.23,53.2,53.23,8579.0,40.9,40.9231,40.9,40.9231,8579.0
2019-10-21 14:25:00,53.23,53.26,53.22,53.25,12480.0,40.9231,40.9461,40.9154,40.9384,12480.0
2019-10-21 14:30:00,53.25,53.31,53.24,53.28,72264.0,40.9384,40.9846,40.9307,40.9615,72264.0
2019-10-21 14:35:00,53.28,53.31,53.27,53.31,26354.0,40.9615,40.9846,40.9538,40.9846,26354.0
2019-10-21 14:40:00,53.31,53.32,53.28,53.3,14810.0,40.9846,40.9922,40.9615,40.9769,14810.0
2019-10-21 14:45:00,53.3,53.35,53.29,53.3,19035.0,40.9769,41.0153,40.9692,40.9769,19035.0
2019-10-21 14:50:00,53.3,53.32,53.28,53.3,41275.0,40.9769,40.9922,40.9615,40.9769,41275.0
2019-10-21 14:55:00,53.3,53.37,53.29,53.37,35278.0,40.9769,41.0307,40.9692,41.0307,35278.0
2019-10-21 15:00:00,53.36,53.37,53.33,53.34,25288.0,41.023,41.0307,40.9999,41.0076,25288.0
2019-10-21 15:05:00,53.33,53.33,53.3,53.32,21215.0,40.9999,40.9999,40.9769,40.9922,21215.0
2019-10-21 15:10:00,53.32,53.34,53.3,53.32,22266.0,40.9922,41.0076,40.9769,40.9922,22266.0
2019-10-21 15:15:00,53.32,53.38,53.32,53.34,42204.0,40.9922,41.0384,40.9922,41.0076,42204.0
2019-10-21 15:20:00,53.33,53.37,53.32,53.36,14733.0,40.9999,41.0307,40.9922,41.023,14733.0
2019-10-21 15:25:00,53.36,53.42,53.35,53.41,26567.0,41.023,41.0691,41.0153,41.0614,26567.0
2019-10-21 15:30:00,53.4,53.42,53.37,53.39,38026.0,41.0538,41.0691,41.0307,41.0461,38026.0
2019-10-21 15:35:00,53.39,53.46,53.39,53.45,26239.0,41.0461,41.0999,41.0461,41.0922,26239.0
2019-10-21 15:40:00,53.45,53.49,53.44,53.45,26886.0,41.0922,41.1229,41.0845,41.0922,26886.0
2019-10-21 15:45:00,53.44,53.46,53.43,53.44,39092.0,41.0845,41.0999,41.0768,41.0845,39092.0
2019-10-21 15:50:00,53.43,53.45,53.41,53.42,61250.0,41.0768,41.0922,41.0614,41.0691,61250.0
2019-10-21 15:55:00,53.43,53.46,53.35,53.45,210062.0,41.0768,41.0999,41.0153,41.0922,210062.0
2019-10-22 09:30:00,53.59,53.63,53.25,53.25,150697.0,41.1998,41.2306,40.9384,40.9384,150697.0
2019-10-22 09:35:00,53.27,53.27,53.03,53.07,23339.0,40.9538,40.9538,40.7693,40.8,23339.0
2019-10-22 09:40:00,53.07,53.17,53.05,53.14,16579.0,40.8,40.8769,40.7847,40.8539,16579.0
2019-10-22 09:45:00,53.13,53.17,53.02,53.09,30114.0,40.8462,40.8769,40.7616,40.8154,30114.0
2019-10-22 09:50:00,53.1,53.14,53.09,53.11,12443.0,40.8231,40.8539,40.8154,40.8308,12443.0
2019-10-22 09:55:00,53.12,53.16,53.11,53.16,12972.0,40.8385,40.8692,40.8308,40.8692,12972.0
2019-10-22 10:00:00,53.16,53.22,53.13,53.2,17737.0,40.8692,40.9154,40.8462,40.9,17737.0
2019-10-22 10:05:00,53.19,53.27,53.14,53.26,14989.0,40.8923,40.9538,40.8539,40.9461,14989.0
2019-10-22 10:10:00,53.23,53.3,53.22,53.24,38943.0,40.9231,40.9769,40.9154,40.9307,38943.0
2019-10-22 10:15:00,53.25,53.31,53.23,53.29,13648.0,40.9384,40.9846,40.9231,40.9692,13648.0
2019-10-22 10:20:00,53.29,53.33,53.28,53.32,15733.0,40.9692,40.9999,40.9615,40.9922,15733.0
2019-10-22 10:25:00,53.33,53.41,53.31,53.4,29948.0,40.9999,41.0614,40.9846,41.0538,29948.0
2019-10-22 10:30:00,53.4,53.41,53.35,53.39,17415.0,41.0538,41.0614,41.0153,41.0461,17415.0
2019-10-22 10:35:00,53.39,53.5,53.38,53.49,14756.0,41.0461,41.1306,41.0384,41.1229,14756.0
2019-10-22 10:40:00,53.49,53.52,53.45,53.49,21027.0,41.1229,41.146,41.0922,41.1229,21027.0
2019-10-22 10:45:00,53.48,53.51,53.44,53.45,15647.0,41.1153,41.1383,41.0845,41.0922,15647.0
2019-10-22 10:50:00,53.45,53.49,53.44,53.45,17610.0,41.0922,41.1229,41.0845,41.0922,17610.0
2019-10-22 10:55:00,53.44,53.45,53.38,53.44,14726.0,41.0845,41.0922,41.0384,41.0845,14726.0
2019-10-22 11:00:00,53.45,53.51,53.44,53.5,14531.0,41.0922,41.1383,41.0845,41.1306,14531.0
2019-10-22 11:05:00,53.5,53.55,53.49,53.49,19688.0,41.1306,41.1691,41.1229,41.1229,19688.0
2019-10-22 11:10:00,53.48,53.5,53.45,53.46,14463.0,41.1153,41.1306,41.0922,41.0999,14463.0
2019-10-22 11:15:00,53.47,53.51,53.46,53.49,16761.0,41.1076,41.1383,41.0999,41.1229,16761.0
2019-10-22 11:20:00,53.48,53.58,53.46,53.58,11265.0,41.1153,41.1921,41.0999,41.1921,11265.0
2019-10-22 11:25:00,53.58,53.6,53.51,53.51,10151.0,41.1921,41.2075,41.1383,41.1383,10151.0
2019-10-22 11:30:00,53.51,53.52,53.49,53.52,10684.0,41.1383,41.146,41.1229,41.146,10684.0
2019-10-22 11:35:00,53.51,53.53,53.49,53.53,14646.0,41.1383,41.1537,41.1229,41.1537,14646.0
2019-10-22 11:40:00,53.53,53.6,53.52,53.6,10189.0,41.1537,41.2075,41.146,41.2075,10189.0
2019-10-22 11:45:00,53.61,53.62,53.56,53.58,11057.0,41.2152,41.2229,41.1768,41.1921,11057.0
2019-10-22 11:50:00,53.58,53.63,53.57,53.63,14170.0,41.1921,41.2306,41.1844,41.2306,14170.0
2019-10-22 11:55:00,53.63,53.66,53.63,53.64,30091.0,41.2306,41.2536,41.2306,41.2383,30091.0
2019-10-22 12:00:00,53.65,53.71,53.63,53.69,27426.0,41.246,41.2921,41.2306,41.2767,27426.0
2019-10-22 12:05:00,53.69,53.77,53.68,53.76,12950.0,41.2767,41.3382,41.269,41.3305,12950.0
2019-10-22 12:10:00,53.75,53.82,53.75,53.82,11199.0,41.3228,41.3766,41.3228,41.3766,11199.0
2019-10-22 12:15:00,53.81,53.82,53.78,53.81,10190.0,41.369,41.3766,41.3459,41.369,10190.0
2019-10-22 12:20:00,53.81,53.87,53.8,53.87,14539.0,41.369,41.4151,41.3613,41.4151,14539.0
2019-10-22 12:25:00,53.87,53.89,53.86,53.87,19452.0,41.4151,41.4305,41.4074,41.4151,19452.0
2019-10-22 12:30:00,53.86,53.87,53.8,53.81,22330.0,41.4074,41.4151,41.3613,41.369,22330.0
2019-10-22 12:35:00,53.81,53.82,53.75,53.76,17858.0,41.369,41.3766,41.3228,41.3305,17858.0
2019-10-22 12:40:00,53.76,53.8,53.75,53.79,8395.0,41.3305,41.3613,41.3228,41.3536,8395.0
2019-10-22 12:45:00,53.8,53.83,53.79,53.82,14969.0,41.3613,41.3843,41.3536,41.3766,14969.0
2019-10-22 12:50:00,53.82,53.82,53.77,53.79,11881.0,41.3766,41.3766,41.3382,41.3536,11881.0
2019-10-22 12:55:00,53.79,53.81,53.76,53.76,18406.0,41.3536,41.369,41.3305,41.3305,18406.0
2019-10-22 13:00:00,53.76,53.78,53.73,53.73,12789.0,41.3305,41.3459,41.3075,41.3075,12789.0
2019-10-22 13:05:00,53.73,53.73,53.68,53.72,11976.0,41.3075,41.3075,41.269,41.2998,11976.0
2019-10-22 13:10:00,53.71,53.76,53.7,53.75,19351.0,41.2921,41.3305,41.2844,41.3228,19351.0
2019-10-22 13:15:00,53.76,53.76,53.72,53.73,11940.0,41.3305,41.3305,41.2998,41.3075,11940.0
2019-10-22 13:20:00,53.73,53.75,53.69,53.7,44186.0,41.3075,41.3228,41.2767,41.2844,44186.0
2019-10-22 13:25:00,53.69,53.72,53.68,53.69,18662.0,41.2767,41.2998,41.269,41.2767,18662.0
2019-10-22 13:30:00,53.68,53.79,53.68,53.79,11778.0,41.269,41.3536,41.269,41.3536,11778.0
2019-10-22 13:35:00,53.78,53.84,53.77,53.84,11390.0,41.3459,41.392,41.3382,41.392,11390.0
2019-10-22 13:40:00,53.84,53.86,53.8,53.8,14174.0,41.392,41.4074,41.3613,41.3613,14174.0
2019-10-22 13:45:00,53.8,53.81,53.78,53.79,12224.0,41.3613,41.369,41.3459,41.3536,12224.0
2019-10-22 13:50:00,53.79,53.84,53.78,53.83,10730.0,41.3536,41.392,41.3459,41.3843,10730.0
2019-10-22 13:55:00,53.82,53.86,53.79,53.86,17318.0,41.3766,41.4074,41.3536,41.4074,17318.0
2019-10-22 14:00:00,53.86,53.87,53.83,53.84,10329.0,41.4074,41.4151,41.3843,41.392,10329.0
2019-10-22 14:05:00,53.85,53.91,53.84,53.9,12040.0,41.3997,41.4458,41.392,41.4382,12040.0
2019-10-22 14:10:00,53.9,53.93,53.89,53.9,10292.0,41.4382,41.4612,41.4305,41.4382,10292.0
2019-10-22 14:15:00,53.9,53.95,53.89,53.95,26451.0,41.4382,41.4766,41.4305,41.4766,26451.0
2019-10-22 14:20:00,53.95,53.97,53.84,53.84,31728.0,41.4766,41.492,41.392,41.392,31728.0
2019-10-22 14:25:00,53.85,53.87,53.78,53.79,16943.0,41.3997,41.4151,41.3459,41.3536,16943.0
2019-10-22 14:30:00,53.8,53.82,53.61,53.64,38252.0,41.3613,41.3766,41.2152,41.2383,38252.0
2019-10-22 14:35:00,53.63,53.73,53.63,53.72,18182.0,41.2306,41.3075,41.2306,41.2998,18182.0
2019-10-22 14:40:00,53.71,53.73,53.67,53.72,15841.0,41.2921,41.3075,41.2613,41.2998,15841.0
2019-10-22 14:45:00,53.71,53.71,53.61,53.67,34118.0,41.2921,41.2921,41.2152,41.2613,34118.0
2019-10-22 14:50:00,53.67,53.67,53.59,53.63,65054.0,41.2613,41.2613,41.1998,41.2306,65054.0
2019-10-22 14:55:00,53.63,53.68,53.63,53.68,18405.0,41.2306,41.269,41.2306,41.269,18405.0
2019-10-22 15:00:00,53.68,53.69,53.53,53.55,35353.0,41.269,41.2767,41.1537,41.1691,35353.0
2019-10-22 15:05:00,53.55,53.6,53.52,53.56,30413.0,41.1691,41.2075,41.146,41.1768,30413.0
2019-10-22 15:10:00,53.55,53.55,53.5,53.53,25264.0,41.1691,41.1691,41.1306,41.1537,25264.0
2019-10-22 15:15:00,53.54,53.57,53.52,53.56,33072.0,41.1614,41.1844,41.146,41.1768,33072.0
2019-10-22 15:20:00,53.55,53.57,53.49,53.55,23025.0,41.1691,41.1844,41.1229,41.1691,23025.0
2019-10-22 15:25:00,53.55,53.61,53.55,53.61,77162.0,41.1691,41.2152,41.1691,41.2152,77162.0
2019-10-22 15:30:00,53.6,53.66,53.58,53.61,49938.0,41.2075,41.2536,41.1921,41.2152,49938.0
2019-10-22 15:35:00,53.6,53.62,53.58,53.6,88352.0,41.2075,41.2229,41.1921,41.2075,88352.0
2019-10-22 15:40:00,53.6,53.62,53.54,53.54,75910.0,41.2075,41.2229,41.1614,41.1614,75910.0
2019-10-22 15:45:00,53.55,53.55,53.44,53.5,87360.0,41.1691,41.1691,41.0845,41.1306,87360.0
2019-10-22 15:50:00,53.5,53.52,53.43,53.47,138345.0,41.1306,41.146,41.0768,41.1076,138345.0
2019-10-22 15:55:00,53.46,53.5,53.39,53.46,382768.0,41.0999,41.1306,41.0461,41.0999,382768.0
2019-10-23 09:30:00,53.35,53.61,53.28,53.55,43728.0,41.0153,41.2152,40.9615,41.1691,43728.0
2019-10-23 09:35:00,53.54,53.57,53.39,53.46,28678.0,41.1614,41.1844,41.0461,41.0999,28678.0
2019-10-23 09:40:00,53.46,53.5,53.44,53.47,12221.0,41.0999,41.1306,41.0845,41.1076,12221.0
2019-10-23 09:45:00,53.48,53.55,53.46,53.51,18877.0,41.1153,41.1691,41.0999,41.1383,18877.0
2019-10-23 09:50:00,53.51,53.51,53.35,53.35,28248.0,41.1383,41.1383,41.0153,41.0153,28248.0
2019-10-23 09:55:00,53.33,53.37,53.26,53.36,33426.0,40.9999,41.0307,40.9461,41.023,33426.0
2019-10-23 10:00:00,53.37,53.39,53.31,53.34,42436.0,41.0307,41.0461,40.9846,41.0076,42436.0
2019-10-23 10:05:00,53.34,53.34,53.24,53.25,26530.0,41.0076,41.0076,40.9307,40.9384,26530.0
2019-10-23 10:10:00,53.26,53.27,53.17,53.26,11176.0,40.9461,40.9538,40.8769,40.9461,11176.0
2019-10-23 10:15:00,53.25,53.29,53.22,53.27,10196.0,40.9384,40.9692,40.9154,40.9538,10196.0
2019-10-23 10:20:00,53.27,53.33,53.27,53.3,15683.0,40.9538,40.9999,40.9538,40.9769,15683.0
2019-10-23 10:25:00,53.27,53.33,53.26,53.33,7010.0,40.9538,40.9999,40.9461,40.9999,7010.0
2019-10-23 10:30:00,53.33,53.43,53.33,53.41,16800.0,40.9999,41.0768,40.9999,41.0614,16800.0
2019-10-23 10:35:00,53.4,53.48,53.4,53.47,21035.0,41.0538,41.1153,41.0538,41.1076,21035.0
2019-10-23 10:40:00,53.47,53.47,53.38,53.43,39922.0,41.1076,41.1076,41.0384,41.0768,39922.0
2019-10-23 10:45:00,53.44,53.5,53.43,53.46,8111.0,41.0845,41.1306,41.0768,41.0999,8111.0
2019-10-23 10:50:00,53.47,53.48,53.42,53.46,9675.0,41.1076,41.1153,41.0691,41.0999,9675.0
2019-10-23 10:55:00,53.44,53.45,53.4,53.42,9371.0,41.0845,41.0922,41.0538,41.0691,9371.0
2019-10-23 11:00:00,53.41,53.45,53.4,53.42,10351.0,41.0614,41.0922,41.0538,41.0691,10351.0
2019-10-23 11:05:00,53.41,53.43,53.39,53.42,12540.0,41.0614,41.0768,41.0461,41.0691,12540.0
2019-10-23 11:10:00,53.41,53.42,53.36,53.39,16391.0,41.0614,41.0691,41.023,41.0461,16391.0
2019-10-23 11:15:00,53.4,53.41,53.37,53.37,8365.0,41.0538,41.0614,41.0307,41.0307,8365.0
2019-10-23 11:20:00,53.37,53.4,53.36,53.36,32015.0,41.0307,41.0538,41.023,41.023,32015.0
2019-10-23 11:25:00,53.35,53.38,53.34,53.38,20980.0,41.0153,41.0384,41.0076,41.0384,20980.0
2019-10-23 11:30:00,53.39,53.41,53.35,53.39,9562.0,41.0461,41.0614,41.0153,41.0461,9562.0
2019-10-23 11:35:00,53.39,53.43,53.39,53.43,9531.0,41.0461,41.0768,41.0461,41.0768,9531.0
2019-10-23 11:40:00,53.42,53.44,53.41,53.42,6799.0,41.0691,41.0845,41.0614,41.0691,6799.0
2019-10-23 11:45:00,53.42,53.44,53.41,53.41,7703.0,41.0691,41.0845,41.0614,41.0614,7703.0
2019-10-23 11:50:00,53.41,53.43,53.4,53.42,6775.0,41.0614,41.0768,41.0538,41.0691,6775.0
2019-10-23 11:55:00,53.43,53.45,53.41,53.42,6985.0,41.0768,41.0922,41.0614,41.0691,6985.0
2019-10-23 12:00:00,53.43,53.47,53.43,53.46,11075.0,41.0768,41.1076,41.0768,41.0999,11075.0
2019-10-23 12:05:00,53.46,53.5,53.45,53.5,9264.0,41.0999,41.1306,41.0922,41.1306,9264.0
2019-10-23 12:10:00,53.5,53.52,53.48,53.48,16739.0,41.1306,41.146,41.1153,41.1153,16739.0
2019-10-23 12:15:00,53.49,53.52,53.48,53.5,15262.0,41.1229,41.146,41.1153,41.1306,15262.0
2019-10-23 12:20:00,53.5,53.52,53.48,53.48,14438.0,41.1306,41.146,41.1153,41.1153,14438.0
2019-10-23 12:25:00,53.48,53.5,53.44,53.45,12817.0,41.1153,41.1306,41.0845,41.0922,12817.0
2019-10-23 12:30:00,53.45,53.49,53.45,53.46,14016.0,41.0922,41.1229,41.0922,41.0999,14016.0
2019-10-23 12:35:00,53.46,53.49,53.43,53.44,10433.0,41.0999,41.1229,41.0768,41.0845,10433.0
2019-10-23 12:40:00,53.44,53.46,53.42,53.43,12377.0,41.0845,41.0999,41.0691,41.0768,12377.0
2019-10-23 12:45:00,53.42,53.44,53.41,53.43,14598.0,41.0691,41.0845,41.0614,41.0768,14598.0
2019-10-23 12:50:00,53.43,53.44,53.41,53.44,12213.0,41.0768,41.0845,41.0614,41.0845,12213.0
2019-10-23 12:55:00,53.43,53.43,53.38,53.4,14481.0,41.0768,41.0768,41.0384,41.0538,14481.0
2019-10-23 13:00:00,53.4,53.43,53.4,53.43,12708.0,41.0538,41.0768,41.0538,41.0768,12708.0
2019-10-23 13:05:00,53.44,53.44,53.4,53.43,11000.0,41.0845,41.0845,41.0538,41.0768,11000.0
2019-10-23 13:10:00,53.42,53.43,53.35,53.36,17433.0,41.0691,41.0768,41.0153,41.023,17433.0
2019-10-23 13:15:00,53.36,53.38,53.35,53.38,13173.0,41.023,41.0384,41.0153,41.0384,13173.0
2019-10-23 13:20:00,53.38,53.4,53.37,53.39,9391.0,41.0384,41.0538,41.0307,41.0461,9391.0
2019-10-23 13:25:00,53.39,53.41,53.36,53.38,15910.0,41.0461,41.0614,41.023,41.0384,15910.0
2019-10-23 13:30:00,53.38,53.41,53.36,53.4,11482.0,41.0384,41.0614,41.023,41.0538,11482.0
2019-10-23 13:35:00,53.39,53.41,53.38,53.4,42189.0,41.0461,41.0614,41.0384,41.0538,42189.0
2019-10-23 13:40:00,53.4,53.42,53.38,53.42,21036.0,41.0538,41.0691,41.0384,41.0691,21036.0
2019-10-23 13:45:00,53.41,53.46,53.41,53.45,6769.0,41.0614,41.0999,41.0614,41.0922,6769.0
2019-10-23 13:50:00,53.44,53.44,53.41,53.41,8593.0,41.0845,41.0845,41.0614,41.0614,8593.0
2019-10-23 13:55:00,53.42,53.45,53.42,53.45,7763.0,41.0691,41.0922,41.0691,41.0922,7763.0
2019-10-23 14:00:00,53.45,53.46,53.39,53.4,25504.0,41.0922,41.0999,41.0461,41.0538,25504.0
2019-10-23 14:05:00,53.39,53.44,53.39,53.43,12268.0,41.0461,41.0845,41.0461,41.0768,12268.0
2019-10-23 14:10:00,53.43,53.45,53.42,53.43,14514.0,41.0768,41.0922,41.0691,41.0768,14514.0
2019-10-23 14:15:00,53.43,53.46,53.42,53.44,17105.0,41.0768,41.0999,41.0691,41.0845,17105.0
2019-10-23 14:20:00,53.45,53.46,53.44,53.46,4155.0,41.0922,41.0999,41.0845,41.0999,4155.0
2019-10-23 14:25:00,53.46,53.46,53.4,53.41,14088.0,41.0999,41.0999,41.0538,41.0614,14088.0
2019-10-23 14:30:00,53.41,53.43,53.4,53.43,14935.0,41.0614,41.0768,41.0538,41.0768,14935.0
2019-10-23 14:35:00,53.43,53.46,53.42,53.45,17278.0,41.0768,41.0999,41.0691,41.0922,17278.0
2019-10-23 14:40:00,53.45,53.46,53.44,53.45,8357.0,41.0922,41.0999,41.0845,41.0922,8357.0
2019-10-23 14:45:00,53.45,53.45,53.42,53.45,13270.0,41.0922,41.0922,41.0691,41.0922,13270.0
2019-10-23 14:50:00,53.45,53.45,53.39,53.41,12513.0,41.0922,41.0922,41.0461,41.0614,12513.0
2019-10-23 14:55:00,53.41,53.42,53.39,53.41,11497.0,41.0614,41.0691,41.0461,41.0614,11497.0
2019-10-23 15:00:00,53.4,53.41,53.37,53.39,23013.0,41.0538,41.0614,41.0307,41.0461,23013.0
2019-10-23 15:05:00,53.39,53.41,53.38,53.41,11267.0,41.0461,41.0614,41.0384,41.0614,11267.0
2019-10-23 15:10:00,53.41,53.42,53.39,53.4,22367.0,41.0614,41.0691,41.0461,41.0538,22367.0
2019-10-23 15:15:00,53.41,53.44,53.4,53.43,14925.0,41.0614,41.0845,41.0538,41.0768,14925.0
2019-10-23 15:20:00,53.43,53.46,53.43,53.45,13549.0,41.0768,41.0999,41.0768,41.0922,13549.0
2019-10-23 15:25:00,53.45,53.48,53.43,53.48,15005.0,41.0922,41.1153,41.0768,41.1153,15005.0
2019-10-23 15:30:00,53.47,53.48,53.44,53.45,19045.0,41.1076,41.1153,41.0845,41.0922,19045.0
2019-10-23 15:35:00,53.45,53.49,53.42,53.44,42992.0,41.0922,41.1229,41.0691,41.0845,42992.0
2019-10-23 15:40:00,53.45,53.46,53.44,53.46,19761.0,41.0922,41.0999,41.0845,41.0999,19761.0
2019-10-23 15:45:00,53.46,53.47,53.44,53.46,26257.0,41.0999,41.1076,41.0845,41.0999,26257.0
2019-10-23 15:50:00,53.47,53.53,53.46,53.48,94921.0,41.1076,41.1537,41.0999,41.1153,94921.0
2019-10-23 15:55:00,53.49,53.55,53.47,53.5,297456.0,41.1229,41.1691,41.1076,41.1306,297456.0
2019-10-24 09:30:00,53.62,53.64,53.39,53.45,58756.0,41.2229,41.2383,41.0461,41.0922,58756.0
2019-10-24 09:35:00,53.43,53.43,53.25,53.34,40339.0,41.0768,41.0768,40.9384,41.0076,40339.0
2019-10-24 09:40:00,53.34,53.47,53.3,53.3,30836.0,41.0076,41.1076,40.9769,40.9769,30836.0
2019-10-24 09:45:00,53.31,53.34,53.17,53.22,14677.0,40.9846,41.0076,40.8769,40.9154,14677.0
2019-10-24 09:50:00,53.22,53.27,53.16,53.17,54935.0,40.9154,40.9538,40.8692,40.8769,54935.0
2019-10-24 09:55:00,53.18,53.19,53.08,53.15,29748.0,40.8846,40.8923,40.8077,40.8616,29748.0
2019-10-24 10:00:00,53.14,53.16,53.05,53.05,28809.0,40.8539,40.8692,40.7847,40.7847,28809.0
2019-10-24 10:05:00,53.05,53.11,53.04,53.08,31445.0,40.7847,40.8308,40.777,40.8077,31445.0
2019-10-24 10:10:00,53.08,53.09,52.99,53.02,28445.0,40.8077,40.8154,40.7385,40.7616,28445.0
2019-10-24 10:15:00,53.02,53.1,53.0,53.08,41495.0,40.7616,40.8231,40.7462,40.8077,41495.0
2019-10-24 10:20:00,53.08,53.15,53.07,53.14,19244.0,40.8077,40.8616,40.8,40.8539,19244.0
2019-10-24 10:25:00,53.14,53.15,53.07,53.08,11769.0,40.8539,40.8616,40.8,40.8077,11769.0
2019-10-24 10:30:00,53.07,53.07,52.98,52.98,17714.0,40.8,40.8,40.7309,40.7309,17714.0
2019-10-24 10:35:00,52.99,53.0,52.94,52.96,35782.0,40.7385,40.7462,40.7001,40.7155,35782.0
2019-10-24 10:40:00,52.97,52.98,52.93,52.96,21094.0,40.7232,40.7309,40.6924,40.7155,21094.0
2019-10-24 10:45:00,52.96,52.98,52.96,52.96,34375.0,40.7155,40.7309,40.7155,40.7155,34375.0
2019-10-24 10:50:00,52.97,53.07,52.97,53.04,17840.0,40.7232,40.8,40.7232,40.777,17840.0
2019-10-24 10:55:00,53.03,53.04,52.99,53.0,46981.0,40.7693,40.777,40.7385,40.7462,46981.0
2019-10-24 11:00:00,53.0,53.04,53.0,53.03,14637.0,40.7462,40.777,40.7462,40.7693,14637.0
2019-10-24 11:05:00,53.04,53.08,53.01,53.08,23082.0,40.777,40.8077,40.7539,40.8077,23082.0
2019-10-24 11:10:00,53.08,53.1,53.02,53.05,16252.0,40.8077,40.8231,40.7616,40.7847,16252.0
2019-10-24 11:15:00,53.05,53.06,53.02,53.05,13585.0,40.7847,40.7924,40.7616,40.7847,13585.0
2019-10-24 11:20:00,53.06,53.11,53.05,53.08,12545.0,40.7924,40.8308,40.7847,40.8077,12545.0
2019-10-24 11:25:00,53.09,53.11,53.06,53.09,19394.0,40.8154,40.8308,40.7924,40.8154,19394.0
2019-10-24 11:30:00,53.09,53.14,53.08,53.12,13920.0,40.8154,40.8539,40.8077,40.8385,13920.0
2019-10-24 11:35:00,53.13,53.14,52.97,52.98,15553.0,40.8462,40.8539,40.7232,40.7309,15553.0
2019-10-24 11:40:00,52.98,53.02,52.98,53.02,28903.0,40.7309,40.7616,40.7309,40.7616,28903.0
2019-10-24 11:45:00,53.01,53.02,53.0,53.01,7599.0,40.7539,40.7616,40.7462,40.7539,7599.0
2019-10-24 11:50:00,53.01,53.02,52.96,53.0,53812.0,40.7539,40.7616,40.7155,40.7462,53812.0
2019-10-24 11:55:00,53.01,53.04,53.0,53.02,15705.0,40.7539,40.777,40.7462,40.7616,15705.0
2019-10-24 12:00:00,53.03,53.07,53.02,53.03,31724.0,40.7693,40.8,40.7616,40.7693,31724.0
2019-10-24 12:05:00,53.04,53.04,52.96,52.97,20231.0,40.777,40.777,40.7155,40.7232,20231.0
2019-10-24 12:10:00,52.98,52.98,52.9,52.9,13915.0,40.7309,40.7309,40.6694,40.6694,13915.0
2019-10-24 12:15:00,52.9,52.9,52.82,52.86,12975.0,40.6694,40.6694,40.6079,40.6386,12975.0
2019-10-24 12:20:00,52.85,52.89,52.85,52.88,13363.0,40.6309,40.6617,40.6309,40.654,13363.0
2019-10-24 12:25:00,52.88,52.94,52.87,52.93,16515.0,40.654,40.7001,40.6463,40.6924,16515.0
2019-10-24 12:30:00,52.93,52.97,52.92,52.97,13375.0,40.6924,40.7232,40.6847,40.7232,13375.0
2019-10-24 12:35:00,52.98,53.02,52.98,53.01,15437.0,40.7309,40.7616,40.7309,40.7539,15437.0
2019-10-24 12:40:00,53.02,53.02,52.94,52.95,11708.0,40.7616,40.7616,40.7001,40.7078,11708.0
2019-10-24 12:45:00,52.94,52.97,52.93,52.95,17982.0,40.7001,40.7232,40.6924,40.7078,17982.0
2019-10-24 12:50:00,52.95,52.96,52.91,52.95,22976.0,40.7078,40.7155,40.677,40.7078,22976.0
2019-10-24 12:55:00,52.95,52.96,52.88,52.9,29970.0,40.7078,40.7155,40.654,40.6694,29970.0
2019-10-24 13:00:00,52.9,52.92,52.89,52.91,14226.0,40.6694,40.6847,40.6617,40.677,14226.0
2019-10-24 13:05:00,52.91,52.92,52.88,52.88,8039.0,40.677,40.6847,40.654,40.654,8039.0
2019-10-24 13:10:00,52.89,52.92,52.89,52.91,11331.0,40.6617,40.6847,40.6617,40.677,11331.0
2019-10-24 13:15:00,52.9,52.92,52.89,52.91,18168.0,40.6694,40.6847,40.6617,40.677,18168.0
2019-10-24 13:20:00,52.91,52.95,52.9,52.94,16196.0,40.677,40.7078,40.6694,40.7001,16196.0
2019-10-24 13:25:00,52.94,52.95,52.91,52.92,28124.0,40.7001,40.7078,40.677,40.6847,28124.0
2019-10-24 13:30:00,52.93,52.93,52.86,52.88,14866.0,40.6924,40.6924,40.6386,40.654,14866.0
2019-10-24 13:35:00,52.87,52.88,52.84,52.85,4935.0,40.6463,40.654,40.6232,40.6309,4935.0
2019-10-24 13:40:00,52.84,52.85,52.83,52.85,4986.0,40.6232,40.6309,40.6155,40.6309,4986.0
2019-10-24 13:45:00,52.84,52.84,52.79,52.82,18590.0,40.6232,40.6232,40.5848,40.6079,18590.0
2019-10-24 13:50:00,52.82,52.84,52.81,52.84,9380.0,40.6079,40.6232,40.6002,40.6232,9380.0
2019-10-24 13:55:00,52.84,52.9,52.83,52.89,15461.0,40.6232,40.6694,40.6155,40.6617,15461.0
2019-10-24 14:00:00,52.9,52.91,52.87,52.89,39140.0,40.6694,40.677,40.6463,40.6617,39140.0
2019-10-24 14:05:00,52.89,52.91,52.88,52.91,13552.0,40.6617,40.677,40.654,40.677,13552.0
2019-10-24 14:10:00,52.91,52.97,52.9,52.97,13386.0,40.677,40.7232,40.6694,40.7232,13386.0
2019-10-24 14:15:00,52.98,52.98,52.94,52.95,7767.0,40.7309,40.7309,40.7001,40.7078,7767.0
2019-10-24 14:20:00,52.95,52.96,52.94,52.95,19896.0,40.7078,40.7155,40.7001,40.7078,19896.0
2019-10-24 14:25:00,52.95,52.95,52.92,52.93,6906.0,40.7078,40.7078,40.6847,40.6924,6906.0
2019-10-24 14:30:00,52.93,53.0,52.93,52.99,12018.0,40.6924,40.7462,40.6924,40.7385,12018.0
2019-10-24 14:35:00,52.99,52.99,52.97,52.98,7767.0,40.7385,40.7385,40.7232,40.7309,7767.0
2019-10-24 14:40:00,52.99,52.99,52.95,52.97,17503.0,40.7385,40.7385,40.7078,40.7232,17503.0
2019-10-24 14:45:00,52.97,52.99,52.97,52.98,11130.0,40.7232,40.7385,40.7232,40.7309,11130.0
2019-10-24 14:50:00,52.99,53.0,52.98,52.99,39401.0,40.7385,40.7462,40.7309,40.7385,39401.0
2019-10-24 14:55:00,52.99,53.0,52.95,52.96,19596.0,40.7385,40.7462,40.7078,40.7155,19596.0
2019-10-24 15:00:00,52.96,53.03,52.95,53.02,61689.0,40.7155,40.7693,40.7078,40.7616,61689.0
2019-10-24 15:05:00,53.01,53.01,52.97,52.98,16066.0,40.7539,40.7539,40.7232,40.7309,16066.0
2019-10-24 15:10:00,52.97,53.0,52.97,52.98,9794.0,40.7232,40.7462,40.7232,40.7309,9794.0
2019-10-24 15:15:00,52.99,53.03,52.98,53.02,15935.0,40.7385,40.7693,40.7309,40.7616,15935.0
2019-10-24 15:20:00,53.02,53.02,52.99,53.01,15591.0,40.7616,40.7616,40.7385,40.7539,15591.0
2019-10-24 15:25:00,53.01,53.08,53.0,53.03,15755.0,40.7539,40.8077,40.7462,40.7693,15755.0
2019-10-24 15:30:00,53.04,53.04,53.01,53.02,20252.0,40.777,40.777,40.7539,40.7616,20252.0
2019-10-24 15:35:00,53.02,53.06,53.0,53.03,29178.0,40.7616,40.7924,40.7462,40.7693,29178.0
2019-10-24 15:40:00,53.03,53.07,53.01,53.03,22774.0,40.7693,40.8,40.7539,40.7693,22774.0
2019-10-24 15:45:00,53.03,53.06,53.01,53.05,35338.0,40.7693,40.7924,40.7539,40.7847,35338.0
2019-10-24 15:50:00,53.05,53.07,53.01,53.05,63763.0,40.7847,40.8,40.7539,40.7847,63763.0
2019-10-24 15:55:00,53.05,53.12,53.03,53.05,129728.0,40.7847,40.8385,40.7693,40.7847,129728.0
2019-10-25 09:30:00,52.98,53.35,52.98,53.34,54786.0,40.7309,41.0153,40.7309,41.0076,54786.0
2019-10-25 09:35:00,53.28,53.46,53.28,53.43,33165.0,40.9615,41.0999,40.9615,41.0768,33165.0
2019-10-25 09:40:00,53.44,53.49,53.32,53.42,55204.0,41.0845,41.1229,40.9922,41.0691,55204.0
2019-10-25 09:45:00,53.41,53.52,53.32,53.35,43997.0,41.0614,41.146,40.9922,41.0153,43997.0
2019-10-25 09:50:00,53.36,53.51,53.36,53.48,18951.0,41.023,41.1383,41.023,41.1153,18951.0
2019-10-25 09:55:00,53.49,53.52,53.4,53.41,28588.0,41.1229,41.146,41.0538,41.0614,28588.0
2019-10-25 10:00:00,53.43,53.48,53.41,53.44,22847.0,41.0768,41.1153,41.0614,41.0845,22847.0
2019-10-25 10:05:00,53.45,53.49,53.4,53.41,14538.0,41.0922,41.1229,41.0538,41.0614,14538.0
2019-10-25 10:10:00,53.41,53.5,53.37,53.47,22970.0,41.0614,41.1306,41.0307,41.1076,22970.0
2019-10-25 10:15:00,53.47,53.53,53.46,53.52,19744.0,41.1076,41.1537,41.0999,41.146,19744.0
2019-10-25 10:20:00,53.54,53.54,53.46,53.49,20411.0,41.1614,41.1614,41.0999,41.1229,20411.0
2019-10-25 10:25:00,53.48,53.55,53.48,53.5,24834.0,41.1153,41.1691,41.1153,41.1306,24834.0
2019-10-25 10:30:00,53.51,53.52,53.42,53.43,16121.0,41.1383,41.146,41.0691,41.0768,16121.0
2019-10-25 10:35:00,53.43,53.5,53.42,53.5,25215.0,41.0768,41.1306,41.0691,41.1306,25215.0
2019-10-25 10:40:00,53.49,53.52,53.48,53.5,18749.0,41.1229,41.146,41.1153,41.1306,18749.0
2019-10-25 10:45:00,53.5,53.55,53.47,53.52,13916.0,41.1306,41.1691,41.1076,41.146,13916.0
2019-10-25 10:50:00,53.53,53.57,53.52,53.57,19299.0,41.1537,41.1844,41.146,41.1844,19299.0
2019-10-25 10:55:00,53.57,53.6,53.55,53.59,25030.0,41.1844,41.2075,41.1691,41.1998,25030.0
2019-10-25 11:00:00,53.59,53.63,53.58,53.61,22509.0,41.1998,41.2306,41.1921,41.2152,22509.0
2019-10-25 11:05:00,53.62,53.63,53.59,53.62,22412.0,41.2229,41.2306,41.1998,41.2229,22412.0
2019-10-25 11:10:00,53.62,53.65,53.61,53.62,35734.0,41.2229,41.246,41.2152,41.2229,35734.0
2019-10-25 11:15:00,53.61,53.69,53.61,53.69,12988.0,41.2152,41.2767,41.2152,41.2767,12988.0
2019-10-25 11:20:00,53.68,53.74,53.68,53.73,16906.0,41.269,41.3151,41.269,41.3075,16906.0
2019-10-25 11:25:00,53.73,53.79,53.73,53.78,18711.0,41.3075,41.3536,41.3075,41.3459,18711.0
2019-10-25 11:30:00,53.79,53.79,53.72,53.76,25859.0,41.3536,41.3536,41.2998,41.3305,25859.0
2019-10-25 11:35:00,53.76,53.77,53.69,53.72,22189.0,41.3305,41.3382,41.2767,41.2998,22189.0
2019-10-25 11:40:00,53.71,53.76,53.69,53.73,36085.0,41.2921,41.3305,41.2767,41.3075,36085.0
2019-10-25 11:45:00,53.74,53.76,53.69,53.71,20741.0,41.3151,41.3305,41.2767,41.2921,20741.0
2019-10-25 11:50:00,53.71,53.78,53.71,53.75,19329.0,41.2921,41.3459,41.2921,41.3228,19329.0
2019-10-25 11:55:00,53.76,53.78,53.73,53.76,16509.0,41.3305,41.3459,41.3075,41.3305,16509.0
2019-10-25 12:00:00,53.76,53.79,53.68,53.68,20071.0,41.3305,41.3536,41.269,41.269,20071.0
2019-10-25 12:05:00,53.69,53.71,53.66,53.66,17493.0,41.2767,41.2921,41.2536,41.2536,17493.0
2019-10-25 12:10:00,53.67,53.72,53.67,53.69,16209.0,41.2613,41.2998,41.2613,41.2767,16209.0
2019-10-25 12:15:00,53.69,53.73,53.69,53.73,10089.0,41.2767,41.3075,41.2767,41.3075,10089.0
2019-10-25 12:20:00,53.74,53.75,53.72,53.75,17827.0,41.3151,41.3228,41.2998,41.3228,17827.0
2019-10-25 12:25:00,53.75,53.77,53.74,53.77,16643.0,41.3228,41.3382,41.3151,41.3382,16643.0
2019-10-25 12:30:00,53.77,53.78,53.75,53.75,9844.0,41.3382,41.3459,41.3228,41.3228,9844.0
2019-10-25 12:35:00,53.75,53.8,53.75,53.75,16347.0,41.3228,41.3613,41.3228,41.3228,16347.0
2019-10-25 12:40:00,53.75,53.78,53.74,53.77,17463.0,41.3228,41.3459,41.3151,41.3382,17463.0
2019-10-25 12:45:00,53.77,53.78,53.76,53.77,6687.0,41.3382,41.3459,41.3305,41.3382,6687.0
2019-10-25 12:50:00,53.78,53.8,53.77,53.78,10334.0,41.3459,41.3613,41.3382,41.3459,10334.0
2019-10-25 12:55:00,53.79,53.79,53.75,53.78,7554.0,41.3536,41.3536,41.3228,41.3459,7554.0
2019-10-25 13:00:00,53.78,53.8,53.77,53.79,11254.0,41.3459,41.3613,41.3382,41.3536,11254.0
2019-10-25 13:05:00,53.79,53.81,53.78,53.8,12063.0,41.3536,41.369,41.3459,41.3613,12063.0
2019-10-25 13:10:00,53.8,53.81,53.77,53.78,18222.0,41.3613,41.369,41.3382,41.3459,18222.0
2019-10-25 13:15:00,53.79,53.8,53.78,53.79,7046.0,41.3536,41.3613,41.3459,41.3536,7046.0
2019-10-25 13:20:00,53.79,53.79,53.73,53.73,9199.0,41.3536,41.3536,41.3075,41.3075,9199.0
2019-10-25 13:25:00,53.73,53.75,53.72,53.75,6046.0,41.3075,41.3228,41.2998,41.3228,6046.0
2019-10-25 13:30:00,53.75,53.76,53.68,53.68,7178.0,41.3228,41.3305,41.269,41.269,7178.0
2019-10-25 13:35:00,53.69,53.69,53.66,53.66,7157.0,41.2767,41.2767,41.2536,41.2536,7157.0
2019-10-25 13:40:00,53.66,53.67,53.64,53.66,6922.0,41.2536,41.2613,41.2383,41.2536,6922.0
2019-10-25 13:45:00,53.67,53.67,53.63,53.64,8545.0,41.2613,41.2613,41.2306,41.2383,8545.0
2019-10-25 13:50:00,53.63,53.67,53.63,53.63,15577.0,41.2306,41.2613,41.2306,41.2306,15577.0
2019-10-25 13:55:00,53.63,53.65,53.63,53.64,8748.0,41.2306,41.246,41.2306,41.2383,8748.0
2019-10-25 14:00:00,53.64,53.67,53.62,53.64,43601.0,41.2383,41.2613,41.2229,41.2383,43601.0
2019-10-25 14:05:00,53.64,53.65,53.61,53.63,19293.0,41.2383,41.246,41.2152,41.2306,19293.0
2019-10-25 14:10:00,53.63,53.65,53.6,53.62,12051.0,41.2306,41.246,41.2075,41.2229,12051.0
2019-10-25 14:15:00,53.62,53.64,53.6,53.63,17352.0,41.2229,41.2383,41.2075,41.2306,17352.0
2019-10-25 14:20:00,53.63,53.64,53.62,53.63,8773.0,41.2306,41.2383,41.2229,41.2306,8773.0
2019-10-25 14:25:00,53.64,53.64,53.58,53.59,14963.0,41.2383,41.2383,41.1921,41.1998,14963.0
2019-10-25 14:30:00,53.59,53.6,53.57,53.58,19191.0,41.1998,41.2075,41.1844,41.1921,19191.0
2019-10-25 14:35:00,53.58,53.61,53.57,53.6,13485.0,41.1921,41.2152,41.1844,41.2075,13485.0
2019-10-25 14:40:00,53.59,53.62,53.59,53.61,8139.0,41.1998,41.2229,41.1998,41.2152,8139.0
2019-10-25 14:45:00,53.61,53.65,53.6,53.65,8244.0,41.2152,41.246,41.2075,41.246,8244.0
2019-10-25 14:50:00,53.65,53.67,53.64,53.66,14604.0,41.246,41.2613,41.2383,41.2536,14604.0
2019-10-25 14:55:00,53.66,53.68,53.64,53.65,14849.0,41.2536,41.269,41.2383,41.246,14849.0
2019-10-25 15:00:00,53.65,53.65,53.63,53.63,21152.0,41.246,41.246,41.2306,41.2306,21152.0
2019-10-25 15:05:00,53.63,53.65,53.62,53.65,19079.0,41.2306,41.246,41.2229,41.246,19079.0
2019-10-25 15:10:00,53.64,53.71,53.64,53.7,20533.0,41.2383,41.2921,41.2383,41.2844,20533.0
2019-10-25 15:15:00,53.69,53.71,53.68,53.68,6401.0,41.2767,41.2921,41.269,41.269,6401.0
2019-10-25 15:20:00,53.69,53.76,53.68,53.73,49177.0,41.2767,41.3305,41.269,41.3075,49177.0
2019-10-25 15:25:00,53.73,53.76,53.71,53.73,19193.0,41.3075,41.3305,41.2921,41.3075,19193.0
2019-10-25 15:30:00,53.73,53.76,53.71,53.72,20689.0,41.3075,41.3305,41.2921,41.2998,20689.0
2019-10-25 15:35:00,53.72,53.73,53.69,53.71,25915.0,41.2998,41.3075,41.2767,41.2921,25915.0
2019-10-25 15:40:00,53.71,53.74,53.69,53.74,19701.0,41.2921,41.3151,41.2767,41.3151,19701.0
2019-10-25 15:45:00,53.73,53.74,53.66,53.68,103176.0,41.3075,41.3151,41.2536,41.269,103176.0
2019-10-25 15:50:00,53.68,53.69,53.58,53.6,57872.0,41.269,41.2767,41.1921,41.2075,57872.0
2019-10-25 15:55:00,53.6,53.62,53.56,53.57,118552.0,41.2075,41.2229,41.1768,41.1844,118552.0
2019-10-28 09:30:00,53.88,54.08,53.76,54.06,76250.0,41.4228,41.5765,41.3305,41.5612,76250.0
2019-10-28 09:35:00,54.06,54.18,53.98,54.18,19559.0,41.5612,41.6534,41.4997,41.6534,19559.0
2019-10-28 09:40:00,54.2,54.2,53.99,54.04,16342.0,41.6688,41.6688,41.5073,41.5458,16342.0
2019-10-28 09:45:00,54.04,54.1,54.03,54.04,22460.0,41.5458,41.5919,41.5381,41.5458,22460.0
2019-10-28 09:50:00,54.03,54.05,53.98,54.03,12947.0,41.5381,41.5535,41.4997,41.5381,12947.0
2019-10-28 09:55:00,54.03,54.03,53.96,53.97,18875.0,41.5381,41.5381,41.4843,41.492,18875.0
2019-10-28 10:00:00,53.98,54.0,53.94,53.95,21283.0,41.4997,41.515,41.4689,41.4766,21283.0
2019-10-28 10:05:00,53.93,53.98,53.93,53.96,13218.0,41.4612,41.4997,41.4612,41.4843,13218.0
2019-10-28 10:10:00,53.96,54.0,53.91,53.91,42155.0,41.4843,41.515,41.4458,41.4458,42155.0
2019-10-28 10:15:00,53.91,53.94,53.88,53.9,41644.0,41.4458,41.4689,41.4228,41.4382,41644.0
2019-10-28 10:20:00,53.9,54.04,53.9,54.04,16119.0,41.4382,41.5458,41.4382,41.5458,16119.0
2019-10-28 10:25:00,54.02,54.03,53.99,53.99,12552.0,41.5304,41.5381,41.5073,41.5073,12552.0
2019-10-28 10:30:00,53.98,54.01,53.95,53.96,14597.0,41.4997,41.5227,41.4766,41.4843,14597.0
2019-10-28 10:35:00,53.96,53.98,53.85,53.85,22427.0,41.4843,41.4997,41.3997,41.3997,22427.0
2019-10-28 10:40:00,53.85,53.85,53.79,53.82,19949.0,41.3997,41.3997,41.3536,41.3766,19949.0
2019-10-28 10:45:00,53.82,53.86,53.8,53.85,18598.0,41.3766,41.4074,41.3613,41.3997,18598.0
2019-10-28 10:50:00,53.86,53.86,53.77,53.79,36507.0,41.4074,41.4074,41.3382,41.3536,36507.0
2019-10-28 10:55:00,53.78,53.85,53.76,53.77,19073.0,41.3459,41.3997,41.3305,41.3382,19073.0
2019-10-28 11:00:00,53.77,53.81,53.76,53.79,10877.0,41.3382,41.369,41.3305,41.3536,10877.0
2019-10-28 11:05:00,53.78,53.79,53.73,53.78,15424.0,41.3459,41.3536,41.3075,41.3459,15424.0
2019-10-28 11:10:00,53.79,53.83,53.75,53.77,10750.0,41.3536,41.3843,41.3228,41.3382,10750.0
2019-10-28 11:15:00,53.76,53.76,53.72,53.74,24707.0,41.3305,41.3305,41.2998,41.3151,24707.0
2019-10-28 11:20:00,53.74,53.75,53.7,53.75,32640.0,41.3151,41.3228,41.2844,41.3228,32640.0
2019-10-28 11:25:00,53.74,53.78,53.72,53.78,23011.0,41.3151,41.3459,41.2998,41.3459,23011.0
2019-10-28 11:30:00,53.79,53.8,53.73,53.76,13191.0,41.3536,41.3613,41.3075,41.3305,13191.0
2019-10-28 11:35:00,53.76,53.82,53.76,53.8,42002.0,41.3305,41.3766,41.3305,41.3613,42002.0
2019-10-28 11:40:00,53.8,53.82,53.75,53.77,23777.0,41.3613,41.3766,41.3228,41.3382,23777.0
2019-10-28 11:45:00,53.76,53.83,53.74,53.82,39565.0,41.3305,41.3843,41.3151,41.3766,39565.0
2019-10-28 11:50:00,53.82,53.84,53.8,53.8,10219.0,41.3766,41.392,41.3613,41.3613,10219.0
2019-10-28 11:55:00,53.8,53.89,53.8,53.88,23262.0,41.3613,41.4305,41.3613,41.4228,23262.0
2019-10-28 12:00:00,53.89,53.89,53.83,53.87,19371.0,41.4305,41.4305,41.3843,41.4151,19371.0
2019-10-28 12:05:00,53.87,53.87,53.83,53.86,13820.0,41.4151,41.4151,41.3843,41.4074,13820.0
2019-10-28 12:10:00,53.87,53.91,53.87,53.9,8337.0,41.4151,41.4458,41.4151,41.4382,8337.0
2019-10-28 12:15:00,53.89,53.93,53.89,53.91,16323.0,41.4305,41.4612,41.4305,41.4458,16323.0
2019-10-28 12:20:00,53.91,53.93,53.89,53.92,7825.0,41.4458,41.4612,41.4305,41.4535,7825.0
2019-10-28 12:25:00,53.92,53.92,53.87,53.87,19797.0,41.4535,41.4535,41.4151,41.4151,19797.0
2019-10-28 12:30:00,53.88,53.88,53.8,53.8,15744.0,41.4228,41.4228,41.3613,41.3613,15744.0
2019-10-28 12:35:00,53.8,53.83,53.79,53.81,17994.0,41.3613,41.3843,41.3536,41.369,17994.0
2019-10-28 12:40:00,53.81,53.88,53.8,53.84,76693.0,41.369,41.4228,41.3613,41.392,76693.0
2019-10-28 12:45:00,53.85,53.87,53.84,53.87,34207.0,41.3997,41.4151,41.392,41.4151,34207.0
2019-10-28 12:50:00,53.88,53.89,53.87,53.87,31175.0,41.4228,41.4305,41.4151,41.4151,31175.0
2019-10-28 12:55:00,53.88,53.9,53.87,53.9,24355.0,41.4228,41.4382,41.4151,41.4382,24355.0
2019-10-28 13:00:00,53.9,53.93,53.87,53.87,20147.0,41.4382,41.4612,41.4151,41.4151,20147.0
2019-10-28 13:05:00,53.86,53.87,53.84,53.86,25952.0,41.4074,41.4151,41.392,41.4074,25952.0
2019-10-28 13:10:00,53.85,53.87,53.84,53.86,12044.0,41.3997,41.4151,41.392,41.4074,12044.0
2019-10-28 13:15:00,53.86,53.88,53.84,53.88,11326.0,41.4074,41.4228,41.392,41.4228,11326.0
2019-10-28 13:20:00,53.89,53.9,53.83,53.84,25834.0,41.4305,41.4382,41.3843,41.392,25834.0
2019-10-28 13:25:00,53.84,53.84,53.72,53.72,52827.0,41.392,41.392,41.2998,41.2998,52827.0
2019-10-28 13:30:00,53.73,53.8,53.71,53.79,35080.0,41.3075,41.3613,41.2921,41.3536,35080.0
2019-10-28 13:35:00,53.79,53.8,53.78,53.8,25836.0,41.3536,41.3613,41.3459,41.3613,25836.0
2019-10-28 13:40:00,53.8,53.82,53.75,53.75,35776.0,41.3613,41.3766,41.3228,41.3228,35776.0
2019-10-28 13:45:00,53.76,53.79,53.75,53.77,6683.0,41.3305,41.3536,41.3228,41.3382,6683.0
2019-10-28 13:50:00,53.76,53.81,53.75,53.79,11706.0,41.3305,41.369,41.3228,41.3536,11706.0
2019-10-28 13:55:00,53.79,53.81,53.75,53.8,23474.0,41.3536,41.369,41.3228,41.3613,23474.0
2019-10-28 14:00:00,53.8,53.86,53.77,53.83,52986.0,41.3613,41.4074,41.3382,41.3843,52986.0
2019-10-28 14:05:00,53.84,53.85,53.82,53.84,14085.0,41.392,41.3997,41.3766,41.392,14085.0
2019-10-28 14:10:00,53.83,53.86,53.8,53.86,20984.0,41.3843,41.4074,41.3613,41.4074,20984.0
2019-10-28 14:15:00,53.86,53.9,53.85,53.88,12481.0,41.4074,41.4382,41.3997,41.4228,12481.0
2019-10-28 14:20:00,53.88,53.89,53.85,53.86,5884.0,41.4228,41.4305,41.3997,41.4074,5884.0
2019-10-28 14:25:00,53.86,53.87,53.84,53.87,22662.0,41.4074,41.4151,41.392,41.4151,22662.0
2019-10-28 14:30:00,53.87,53.88,53.85,53.86,12958.0,41.4151,41.4228,41.3997,41.4074,12958.0
2019-10-28 14:35:00,53.86,53.88,53.85,53.87,13504.0,41.4074,41.4228,41.3997,41.4151,13504.0
2019-10-28 14:40:00,53.87,53.9,53.85,53.88,15200.0,41.4151,41.4382,41.3997,41.4228,15200.0
2019-10-28 14:45:00,53.88,53.9,53.86,53.88,8825.0,41.4228,41.4382,41.4074,41.4228,8825.0
2019-10-28 14:50:00,53.87,53.9,53.87,53.89,19668.0,41.4151,41.4382,41.4151,41.4305,19668.0
2019-10-28 14:55:00,53.9,53.91,53.88,53.9,18346.0,41.4382,41.4458,41.4228,41.4382,18346.0
2019-10-28 15:00:00,53.9,53.92,53.89,53.9,46781.0,41.4382,41.4535,41.4305,41.4382,46781.0
2019-10-28 15:05:00,53.9,53.94,53.89,53.94,144538.0,41.4382,41.4689,41.4305,41.4689,144538.0
2019-10-28 15:10:00,53.93,53.99,53.93,53.98,38721.0,41.4612,41.5073,41.4612,41.4997,38721.0
2019-10-28 15:15:00,53.97,53.98,53.94,53.96,42932.0,41.492,41.4997,41.4689,41.4843,42932.0
2019-10-28 15:20:00,53.96,54.0,53.95,54.0,42026.0,41.4843,41.515,41.4766,41.515,42026.0
2019-10-28 15:25:00,54.0,54.05,53.99,54.05,19204.0,41.515,41.5535,41.5073,41.5535,19204.0
2019-10-28 15:30:00,54.05,54.06,54.03,54.04,104577.0,41.5535,41.5612,41.5381,41.5458,104577.0
2019-10-28 15:35:00,54.05,54.05,53.97,53.98,90417.0,41.5535,41.5535,41.492,41.4997,90417.0
2019-10-28 15:40:00,53.97,53.98,53.94,53.94,67863.0,41.492,41.4997,41.4689,41.4689,67863.0
2019-10-28 15:45:00,53.94,53.97,53.92,53.97,131741.0,41.4689,41.492,41.4535,41.492,131741.0
2019-10-28 15:50:00,53.97,54.0,53.92,53.92,104611.0,41.492,41.515,41.4535,41.4535,104611.0
2019-10-28 15:55:00,53.93,54.04,53.92,54.0,302720.0,41.4612,41.5458,41.4535,41.515,302720.0
2019-10-29 09:30:00,53.79,53.91,53.7,53.88,59134.0,41.3536,41.4458,41.2844,41.4228,59134.0
2019-10-29 09:35:00,53.91,53.97,53.87,53.89,36743.0,41.4458,41.492,41.4151,41.4305,36743.0
2019-10-29 09:40:00,53.9,53.96,53.87,53.94,60010.0,41.4382,41.4843,41.4151,41.4689,60010.0
2019-10-29 09:45:00,53.95,54.01,53.9,54.01,37532.0,41.4766,41.5227,41.4382,41.5227,37532.0
2019-10-29 09:50:00,54.0,54.12,54.0,54.09,55995.0,41.515,41.6073,41.515,41.5842,55995.0
2019-10-29 09:55:00,54.09,54.09,53.99,54.05,74626.0,41.5842,41.5842,41.5073,41.5535,74626.0
2019-10-29 10:00:00,54.05,54.06,53.99,54.04,80824.0,41.5535,41.5612,41.5073,41.5458,80824.0
2019-10-29 10:05:00,54.04,54.16,54.0,54.15,76839.0,41.5458,41.638,41.515,41.6303,76839.0
2019-10-29 10:10:00,54.14,54.18,54.13,54.15,25753.0,41.6227,41.6534,41.615,41.6303,25753.0
2019-10-29 10:15:00,54.15,54.18,54.1,54.13,25184.0,41.6303,41.6534,41.5919,41.615,25184.0
2019-10-29 10:20:00,54.13,54.18,54.11,54.16,27020.0,41.615,41.6534,41.5996,41.638,27020.0
2019-10-29 10:25:00,54.15,54.23,54.13,54.19,51798.0,41.6303,41.6919,41.615,41.6611,51798.0
2019-10-29 10:30:00,54.18,54.29,54.18,54.27,25516.0,41.6534,41.738,41.6534,41.7226,25516.0
2019-10-29 10:35:00,54.27,54.33,54.25,54.3,35496.0,41.7226,41.7687,41.7072,41.7457,35496.0
2019-10-29 10:40:00,54.3,54.35,54.28,54.3,46395.0,41.7457,41.7841,41.7303,41.7457,46395.0
2019-10-29 10:45:00,54.3,54.34,54.25,54.28,38955.0,41.7457,41.7764,41.7072,41.7303,38955.0
2019-10-29 10:50:00,54.28,54.32,54.26,54.29,19186.0,41.7303,41.761,41.7149,41.738,19186.0
2019-10-29 10:55:00,54.29,54.33,54.29,54.3,27358.0,41.738,41.7687,41.738,41.7457,27358.0
2019-10-29 11:00:00,54.31,54.34,54.27,54.3,28155.0,41.7534,41.7764,41.7226,41.7457,28155.0
2019-10-29 11:05:00,54.3,54.4,54.3,54.37,15687.0,41.7457,41.8225,41.7457,41.7995,15687.0
2019-10-29 11:10:00,54.37,54.39,54.33,54.34,18470.0,41.7995,41.8149,41.7687,41.7764,18470.0
2019-10-29 11:15:00,54.33,54.41,54.33,54.36,17449.0,41.7687,41.8302,41.7687,41.7918,17449.0
2019-10-29 11:20:00,54.37,54.38,54.27,54.28,34196.0,41.7995,41.8072,41.7226,41.7303,34196.0
2019-10-29 11:25:00,54.28,54.29,54.25,54.26,24474.0,41.7303,41.738,41.7072,41.7149,24474.0
2019-10-29 11:30:00,54.26,54.26,54.2,54.23,53826.0,41.7149,41.7149,41.6688,41.6919,53826.0
2019-10-29 11:35:00,54.23,54.26,54.21,54.25,56878.0,41.6919,41.7149,41.6765,41.7072,56878.0
2019-10-29 11:40:00,54.25,54.29,54.22,54.23,75018.0,41.7072,41.738,41.6842,41.6919,75018.0
2019-10-29 11:45:00,54.23,54.32,54.23,54.29,41740.0,41.6919,41.761,41.6919,41.738,41740.0
2019-10-29 11:50:00,54.29,54.32,54.27,54.29,30836.0,41.738,41.761,41.7226,41.738,30836.0
2019-10-29 11:55:00,54.28,54.3,54.16,54.19,88940.0,41.7303,41.7457,41.638,41.6611,88940.0
2019-10-29 12:00:00,54.19,54.22,54.12,54.17,62426.0,41.6611,41.6842,41.6073,41.6457,62426.0
2019-10-29 12:05:00,54.16,54.23,54.16,54.2,116312.0,41.638,41.6919,41.638,41.6688,116312.0
2019-10-29 12:10:00,54.19,54.25,54.19,54.2,11164.0,41.6611,41.7072,41.6611,41.6688,11164.0
2019-10-29 12:15:00,54.2,54.24,54.19,54.21,12714.0,41.6688,41.6995,41.6611,41.6765,12714.0
2019-10-29 12:20:00,54.2,54.23,54.19,54.21,42814.0,41.6688,41.6919,41.6611,41.6765,42814.0
2019-10-29 12:25:00,54.21,54.26,54.2,54.24,92972.0,41.6765,41.7149,41.6688,41.6995,92972.0
2019-10-29 12:30:00,54.24,54.25,54.21,54.22,19675.0,41.6995,41.7072,41.6765,41.6842,19675.0
2019-10-29 12:35:00,54.22,54.28,54.22,54.26,16738.0,41.6842,41.7303,41.6842,41.7149,16738.0
2019-10-29 12:40:00,54.25,54.27,54.22,54.25,41397.0,41.7072,41.7226,41.6842,41.7072,41397.0
2019-10-29 12:45:00,54.25,54.29,54.24,54.28,27887.0,41.7072,41.738,41.6995,41.7303,27887.0
2019-10-29 12:50:00,54.28,54.32,54.26,54.27,38692.0,41.7303,41.761,41.7149,41.7226,38692.0
2019-10-29 12:55:00,54.27,54.3,54.27,54.27,45086.0,41.7226,41.7457,41.7226,41.7226,45086.0
2019-10-29 13:00:00,54.27,54.31,54.27,54.29,42800.0,41.7226,41.7534,41.7226,41.738,42800.0
2019-10-29 13:05:00,54.3,54.32,54.29,54.31,67237.0,41.7457,41.761,41.738,41.7534,67237.0
2019-10-29 13:10:00,54.31,54.33,54.3,54.33,43327.0,41.7534,41.7687,41.7457,41.7687,43327.0
2019-10-29 13:15:00,54.33,54.33,54.3,54.3,45164.0,41.7687,41.7687,41.7457,41.7457,45164.0
2019-10-29 13:20:00,54.3,54.34,54.29,54.3,83374.0,41.7457,41.7764,41.738,41.7457,83374.0
2019-10-29 13:25:00,54.29,54.31,54.29,54.3,20837.0,41.738,41.7534,41.738,41.7457,20837.0
2019-10-29 13:30:00,54.3,54.32,54.29,54.32,30466.0,41.7457,41.761,41.738,41.761,30466.0
2019-10-29 13:35:00,54.31,54.36,54.3,54.33,46033.0,41.7534,41.7918,41.7457,41.7687,46033.0
2019-10-29 13:40:00,54.33,54.36,54.32,54.34,17206.0,41.7687,41.7918,41.761,41.7764,17206.0
2019-10-29 13:45:00,54.34,54.35,54.32,54.34,16722.0,41.7764,41.7841,41.761,41.7764,16722.0
2019-10-29 13:50:00,54.34,54.36,54.32,54.33,40057.0,41.7764,41.7918,41.761,41.7687,40057.0
2019-10-29 13:55:00,54.34,54.35,54.33,54.33,15864.0,41.7764,41.7841,41.7687,41.7687,15864.0
2019-10-29 14:00:00,54.33,54.34,54.23,54.23,19544.0,41.7687,41.7764,41.6919,41.6919,19544.0
2019-10-29 14:05:00,54.23,54.26,54.22,54.23,11689.0,41.6919,41.7149,41.6842,41.6919,11689.0
2019-10-29 14:10:00,54.23,54.25,54.22,54.23,8727.0,41.6919,41.7072,41.6842,41.6919,8727.0
2019-10-29 14:15:00,54.24,54.25,54.21,54.24,20570.0,41.6995,41.7072,41.6765,41.6995,20570.0
2019-10-29 14:20:00,54.24,54.28,54.24,54.26,20595.0,41.6995,41.7303,41.6995,41.7149,20595.0
2019-10-29 14:25:00,54.26,54.29,54.26,54.29,22447.0,41.7149,41.738,41.7149,41.738,22447.0
2019-10-29 14:30:00,54.29,54.29,54.27,54.28,21406.0,41.738,41.738,41.7226,41.7303,21406.0
2019-10-29 14:35:00,54.28,54.31,54.25,54.26,37516.0,41.7303,41.7534,41.7072,41.7149,37516.0
2019-10-29 14:40:00,54.26,54.26,54.18,54.2,27344.0,41.7149,41.7149,41.6534,41.6688,27344.0
2019-10-29 14:45:00,54.2,54.21,54.18,54.2,27711.0,41.6688,41.6765,41.6534,41.6688,27711.0
2019-10-29 14:50:00,54.19,54.21,54.18,54.19,49681.0,41.6611,41.6765,41.6534,41.6611,49681.0
2019-10-29 14:55:00,54.19,54.2,54.16,54.19,62719.0,41.6611,41.6688,41.638,41.6611,62719.0
2019-10-29 15:00:00,54.19,54.22,54.18,54.22,28003.0,41.6611,41.6842,41.6534,41.6842,28003.0
2019-10-29 15:05:00,54.23,54.24,54.18,54.24,41141.0,41.6919,41.6995,41.6534,41.6995,41141.0
2019-10-29 15:10:00,54.23,54.25,54.21,54.23,26698.0,41.6919,41.7072,41.6765,41.6919,26698.0
2019-10-29 15:15:00,54.23,54.25,54.23,54.25,36042.0,41.6919,41.7072,41.6919,41.7072,36042.0
2019-10-29 15:20:00,54.25,54.27,54.23,54.23,37310.0,41.7072,41.7226,41.6919,41.6919,37310.0
2019-10-29 15:25:00,54.23,54.25,54.18,54.2,30443.0,41.6919,41.7072,41.6534,41.6688,30443.0
2019-10-29 15:30:00,54.2,54.22,54.18,54.21,38890.0,41.6688,41.6842,41.6534,41.6765,38890.0
2019-10-29 15:35:00,54.21,54.28,54.21,54.23,26359.0,41.6765,41.7303,41.6765,41.6919,26359.0
2019-10-29 15:40:00,54.24,54.29,54.23,54.28,24772.0,41.6995,41.738,41.6919,41.7303,24772.0
2019-10-29 15:45:00,54.28,54.31,54.25,54.26,46537.0,41.7303,41.7534,41.7072,41.7149,46537.0
2019-10-29 15:50:00,54.25,54.29,54.22,54.26,88296.0,41.7072,41.738,41.6842,41.7149,88296.0
2019-10-29 15:55:00,54.25,54.28,54.2,54.25,241684.0,41.7072,41.7303,41.6688,41.7072,241684.0
2019-10-30 09:30:00,54.09,54.1,53.83,53.9,57060.0,41.5842,41.5919,41.3843,41.4382,57060.0
2019-10-30 09:35:00,53.9,53.95,53.85,53.89,44124.0,41.4382,41.4766,41.3997,41.4305,44124.0
2019-10-30 09:40:00,53.89,54.01,53.88,54.0,23700.0,41.4305,41.5227,41.4228,41.515,23700.0
2019-10-30 09:45:00,53.99,53.99,53.92,53.96,19023.0,41.5073,41.5073,41.4535,41.4843,19023.0
2019-10-30 09:50:00,53.96,53.99,53.93,53.93,34658.0,41.4843,41.5073,41.4612,41.4612,34658.0
2019-10-30 09:55:00,53.94,53.97,53.93,53.94,33935.0,41.4689,41.492,41.4612,41.4689,33935.0
2019-10-30 10:00:00,53.94,53.95,53.76,53.86,191180.0,41.4689,41.4766,41.3305,41.4074,191180.0
2019-10-30 10:05:00,53.86,53.93,53.85,53.9,39410.0,41.4074,41.4612,41.3997,41.4382,39410.0
2019-10-30 10:10:00,53.91,53.93,53.73,53.76,31314.0,41.4458,41.4612,41.3075,41.3305,31314.0
2019-10-30 10:15:00,53.75,53.75,53.66,53.69,47470.0,41.3228,41.3228,41.2536,41.2767,47470.0
2019-10-30 10:20:00,53.68,53.71,53.62,53.66,23483.0,41.269,41.2921,41.2229,41.2536,23483.0
2019-10-30 10:25:00,53.65,53.74,53.63,53.71,20959.0,41.246,41.3151,41.2306,41.2921,20959.0
2019-10-30 10:30:00,53.71,53.71,53.59,53.63,24636.0,41.2921,41.2921,41.1998,41.2306,24636.0
2019-10-30 10:35:00,53.63,53.65,53.54,53.57,37621.0,41.2306,41.246,41.1614,41.1844,37621.0
2019-10-30 10:40:00,53.57,53.64,53.56,53.61,50314.0,41.1844,41.2383,41.1768,41.2152,50314.0
2019-10-30 10:45:00,53.62,53.74,53.61,53.74,23722.0,41.2229,41.3151,41.2152,41.3151,23722.0
2019-10-30 10:50:00,53.75,53.77,53.72,53.76,22030.0,41.3228,41.3382,41.2998,41.3305,22030.0
2019-10-30 10:55:00,53.76,53.79,53.72,53.76,41739.0,41.3305,41.3536,41.2998,41.3305,41739.0
2019-10-30 11:00:00,53.76,53.79,53.74,53.79,16620.0,41.3305,41.3536,41.3151,41.3536,16620.0
2019-10-30 11:05:00,53.79,53.83,53.78,53.79,13864.0,41.3536,41.3843,41.3459,41.3536,13864.0
2019-10-30 11:10:00,53.78,53.79,53.74,53.76,12313.0,41.3459,41.3536,41.3151,41.3305,12313.0
2019-10-30 11:15:00,53.75,53.78,53.73,53.75,10330.0,41.3228,41.3459,41.3075,41.3228,10330.0
2019-10-30 11:20:00,53.76,53.76,53.63,53.63,34463.0,41.3305,41.3305,41.2306,41.2306,34463.0
2019-10-30 11:25:00,53.61,53.63,53.58,53.62,17923.0,41.2152,41.2306,41.1921,41.2229,17923.0
2019-10-30 11:30:00,53.62,53.65,53.58,53.6,48913.0,41.2229,41.246,41.1921,41.2075,48913.0
2019-10-30 11:35:00,53.61,53.68,53.61,53.66,26912.0,41.2152,41.269,41.2152,41.2536,26912.0
2019-10-30 11:40:00,53.66,53.66,53.6,53.62,10033.0,41.2536,41.2536,41.2075,41.2229,10033.0
2019-10-30 11:45:00,53.61,53.64,53.58,53.59,97578.0,41.2152,41.2383,41.1921,41.1998,97578.0
2019-10-30 11:50:00,53.6,53.61,53.56,53.56,38055.0,41.2075,41.2152,41.1768,41.1768,38055.0
2019-10-30 11:55:00,53.57,53.66,53.57,53.65,28676.0,41.1844,41.2536,41.1844,41.246,28676.0
2019-10-30 12:00:00,53.64,53.73,53.63,53.7,19547.0,41.2383,41.3075,41.2306,41.2844,19547.0
2019-10-30 12:05:00,53.7,53.77,53.69,53.75,19342.0,41.2844,41.3382,41.2767,41.3228,19342.0
2019-10-30 12:10:00,53.75,53.77,53.72,53.75,11032.0,41.3228,41.3382,41.2998,41.3228,11032.0
2019-10-30 12:15:00,53.74,53.75,53.7,53.72,13093.0,41.3151,41.3228,41.2844,41.2998,13093.0
2019-10-30 12:20:00,53.72,53.75,53.71,53.72,40410.0,41.2998,41.3228,41.2921,41.2998,40410.0
2019-10-30 12:25:00,53.72,53.74,53.67,53.74,14403.0,41.2998,41.3151,41.2613,41.3151,14403.0
2019-10-30 12:30:00,53.75,53.8,53.75,53.78,9345.0,41.3228,41.3613,41.3228,41.3459,9345.0
2019-10-30 12:35:00,53.77,53.8,53.75,53.79,10981.0,41.3382,41.3613,41.3228,41.3536,10981.0
2019-10-30 12:40:00,53.79,53.84,53.77,53.84,16150.0,41.3536,41.392,41.3382,41.392,16150.0
2019-10-30 12:45:00,53.83,53.84,53.79,53.81,7039.0,41.3843,41.392,41.3536,41.369,7039.0
2019-10-30 12:50:00,53.82,53.84,53.81,53.81,12177.0,41.3766,41.392,41.369,41.369,12177.0
2019-10-30 12:55:00,53.8,53.86,53.79,53.85,10037.0,41.3613,41.4074,41.3536,41.3997,10037.0
2019-10-30 13:00:00,53.85,53.88,53.83,53.85,12631.0,41.3997,41.4228,41.3843,41.3997,12631.0
2019-10-30 13:05:00,53.86,53.86,53.82,53.83,6256.0,41.4074,41.4074,41.3766,41.3843,6256.0
2019-10-30 13:10:00,53.83,53.83,53.76,53.77,12038.0,41.3843,41.3843,41.3305,41.3382,12038.0
2019-10-30 13:15:00,53.76,53.78,53.73,53.73,8496.0,41.3305,41.3459,41.3075,41.3075,8496.0
2019-10-30 13:20:00,53.73,53.79,53.68,53.69,33303.0,41.3075,41.3536,41.269,41.2767,33303.0
2019-10-30 13:25:00,53.69,53.69,53.64,53.65,12279.0,41.2767,41.2767,41.2383,41.246,12279.0
2019-10-30 13:30:00,53.65,53.7,53.64,53.68,15892.0,41.246,41.2844,41.2383,41.269,15892.0
2019-10-30 13:35:00,53.68,53.7,53.68,53.69,6369.0,41.269,41.2844,41.269,41.2767,6369.0
2019-10-30 13:40:00,53.69,53.69,53.64,53.65,9269.0,41.2767,41.2767,41.2383,41.246,9269.0
2019-10-30 13:45:00,53.65,53.69,53.6,53.61,41755.0,41.246,41.2767,41.2075,41.2152,41755.0
2019-10-30 13:50:00,53.6,53.67,53.6,53.66,15993.0,41.2075,41.2613,41.2075,41.2536,15993.0
2019-10-30 13:55:00,53.67,53.68,53.62,53.65,22581.0,41.2613,41.269,41.2229,41.246,22581.0
2019-10-30 14:00:00,53.62,53.87,53.62,53.8,35895.0,41.2229,41.4151,41.2229,41.3613,35895.0
2019-10-30 14:05:00,53.8,53.8,53.64,53.65,12851.0,41.3613,41.3613,41.2383,41.246,12851.0
2019-10-30 14:10:00,53.65,53.74,53.65,53.73,16593.0,41.246,41.3151,41.246,41.3075,16593.0
2019-10-30 14:15:00,53.74,53.82,53.68,53.69,24719.0,41.3151,41.3766,41.269,41.2767,24719.0
2019-10-30 14:20:00,53.69,53.74,53.68,53.7,31187.0,41.2767,41.3151,41.269,41.2844,31187.0
2019-10-30 14:25:00,53.7,53.77,53.69,53.75,20210.0,41.2844,41.3382,41.2767,41.3228,20210.0
2019-10-30 14:30:00,53.75,53.8,53.71,53.77,33732.0,41.3228,41.3613,41.2921,41.3382,33732.0
2019-10-30 14:35:00,53.78,53.9,53.78,53.83,30749.0,41.3459,41.4382,41.3459,41.3843,30749.0
2019-10-30 14:40:00,53.82,53.93,53.82,53.93,21713.0,41.3766,41.4612,41.3766,41.4612,21713.0
2019-10-30 14:45:00,53.92,53.98,53.91,53.91,19896.0,41.4535,41.4997,41.4458,41.4458,19896.0
2019-10-30 14:50:00,53.91,53.97,53.85,53.95,66966.0,41.4458,41.492,41.3997,41.4766,66966.0
2019-10-30 14:55:00,53.96,54.0,53.87,53.9,75379.0,41.4843,41.515,41.4151,41.4382,75379.0
2019-10-30 15:00:00,53.89,53.92,53.85,53.89,28804.0,41.4305,41.4535,41.3997,41.4305,28804.0
2019-10-30 15:05:00,53.9,53.9,53.79,53.79,40177.0,41.4382,41.4382,41.3536,41.3536,40177.0
2019-10-30 15:10:00,53.8,53.81,53.76,53.79,25495.0,41.3613,41.369,41.3305,41.3536,25495.0
2019-10-30 15:15:00,53.79,53.81,53.71,53.72,54057.0,41.3536,41.369,41.2921,41.2998,54057.0
2019-10-30 15:20:00,53.72,53.84,53.72,53.79,50587.0,41.2998,41.392,41.2998,41.3536,50587.0
2019-10-30 15:25:00,53.79,53.8,53.72,53.77,53567.0,41.3536,41.3613,41.2998,41.3382,53567.0
2019-10-30 15:30:00,53.76,53.78,53.73,53.75,50840.0,41.3305,41.3459,41.3075,41.3228,50840.0
2019-10-30 15:35:00,53.75,53.77,53.74,53.75,30898.0,41.3228,41.3382,41.3151,41.3228,30898.0
2019-10-30 15:40:00,53.75,53.77,53.73,53.75,83886.0,41.3228,41.3382,41.3075,41.3228,83886.0
2019-10-30 15:45:00,53.76,53.76,53.67,53.67,101404.0,41.3305,41.3305,41.2613,41.2613,101404.0
2019-10-30 15:50:00,53.68,53.78,53.68,53.78,68820.0,41.269,41.3459,41.269,41.3459,68820.0
2019-10-30 15:55:00,53.77,53.78,53.64,53.68,391654.0,41.3382,41.3459,41.2383,41.269,391654.0
2019-10-31 09:30:00,53.29,53.35,53.13,53.33,45929.0,40.9692,41.0153,40.8462,40.9999,45929.0
2019-10-31 09:35:00,53.33,53.36,53.27,53.29,26468.0,40.9999,41.023,40.9538,40.9692,26468.0
2019-10-31 09:40:00,53.29,53.43,53.21,53.22,33969.0,40.9692,41.0768,40.9077,40.9154,33969.0
2019-10-31 09:45:00,53.24,53.25,53.06,53.08,58823.0,40.9307,40.9384,40.7924,40.8077,58823.0
2019-10-31 09:50:00,53.08,53.08,52.96,53.0,36488.0,40.8077,40.8077,40.7155,40.7462,36488.0
2019-10-31 09:55:00,53.0,53.05,52.94,52.94,33619.0,40.7462,40.7847,40.7001,40.7001,33619.0
2019-10-31 10:00:00,52.93,52.94,52.74,52.76,57782.0,40.6924,40.7001,40.5463,40.5617,57782.0
2019-10-31 10:05:00,52.75,52.76,52.7,52.75,24326.0,40.554,40.5617,40.5156,40.554,24326.0
2019-10-31 10:10:00,52.74,52.8,52.7,52.76,42045.0,40.5463,40.5925,40.5156,40.5617,42045.0
2019-10-31 10:15:00,52.76,52.89,52.75,52.86,27591.0,40.5617,40.6617,40.554,40.6386,27591.0
2019-10-31 10:20:00,52.85,52.87,52.58,52.6,45359.0,40.6309,40.6463,40.4233,40.4387,45359.0
2019-10-31 10:25:00,52.6,52.66,52.6,52.64,22596.0,40.4387,40.4848,40.4387,40.4695,22596.0
2019-10-31 10:30:00,52.64,52.64,52.5,52.51,28728.0,40.4695,40.4695,40.3618,40.3695,28728.0
2019-10-31 10:35:00,52.5,52.54,52.48,52.53,31129.0,40.3618,40.3926,40.3465,40.3849,31129.0
2019-10-31 10:40:00,52.52,52.6,52.48,52.56,26961.0,40.3772,40.4387,40.3465,40.408,26961.0
2019-10-31 10:45:00,52.56,52.71,52.54,52.71,20757.0,40.408,40.5233,40.3926,40.5233,20757.0
2019-10-31 10:50:00,52.72,52.73,52.68,52.7,16983.0,40.531,40.5387,40.5002,40.5156,16983.0
2019-10-31 10:55:00,52.7,52.87,52.68,52.87,31288.0,40.5156,40.6463,40.5002,40.6463,31288.0
2019-10-31 11:00:00,52.88,52.9,52.77,52.78,34167.0,40.654,40.6694,40.5694,40.5771,34167.0
2019-10-31 11:05:00,52.78,52.81,52.72,52.75,15067.0,40.5771,40.6002,40.531,40.554,15067.0
2019-10-31 11:10:00,52.75,52.78,52.74,52.77,14980.0,40.554,40.5771,40.5463,40.5694,14980.0
2019-10-31 11:15:00,52.78,52.79,52.74,52.74,17779.0,40.5771,40.5848,40.5463,40.5463,17779.0
2019-10-31 11:20:00,52.73,52.76,52.72,52.75,11453.0,40.5387,40.5617,40.531,40.554,11453.0
2019-10-31 11:25:00,52.76,52.78,52.73,52.75,19036.0,40.5617,40.5771,40.5387,40.554,19036.0
2019-10-31 11:30:00,52.74,52.82,52.71,52.72,23198.0,40.5463,40.6079,40.5233,40.531,23198.0
2019-10-31 11:35:00,52.72,52.79,52.7,52.79,16165.0,40.531,40.5848,40.5156,40.5848,16165.0
2019-10-31 11:40:00,52.79,52.84,52.79,52.79,12210.0,40.5848,40.6232,40.5848,40.5848,12210.0
2019-10-31 11:45:00,52.79,52.9,52.76,52.9,11760.0,40.5848,40.6694,40.5617,40.6694,11760.0
2019-10-31 11:50:00,52.9,52.94,52.89,52.91,14337.0,40.6694,40.7001,40.6617,40.677,14337.0
2019-10-31 11:55:00,52.91,52.93,52.85,52.85,15250.0,40.677,40.6924,40.6309,40.6309,15250.0
2019-10-31 12:00:00,52.85,52.88,52.77,52.77,20470.0,40.6309,40.654,40.5694,40.5694,20470.0
2019-10-31 12:05:00,52.77,52.78,52.73,52.78,50548.0,40.5694,40.5771,40.5387,40.5771,50548.0
2019-10-31 12:10:00,52.78,52.8,52.72,52.8,29820.0,40.5771,40.5925,40.531,40.5925,29820.0
2019-10-31 12:15:00,52.8,52.82,52.77,52.8,58402.0,40.5925,40.6079,40.5694,40.5925,58402.0
2019-10-31 12:20:00,52.8,52.81,52.75,52.77,38359.0,40.5925,40.6002,40.554,40.5694,38359.0
2019-10-31 12:25:00,52.78,52.81,52.77,52.78,12841.0,40.5771,40.6002,40.5694,40.5771,12841.0
2019-10-31 12:30:00,52.78,52.8,52.71,52.71,35511.0,40.5771,40.5925,40.5233,40.5233,35511.0
2019-10-31 12:35:00,52.72,52.74,52.69,52.71,18235.0,40.531,40.5463,40.5079,40.5233,18235.0
2019-10-31 12:40:00,52.71,52.71,52.59,52.61,24369.0,40.5233,40.5233,40.431,40.4464,24369.0
2019-10-31 12:45:00,52.61,52.62,52.55,52.61,21282.0,40.4464,40.4541,40.4003,40.4464,21282.0
2019-10-31 12:50:00,52.61,52.64,52.59,52.64,58392.0,40.4464,40.4695,40.431,40.4695,58392.0
2019-10-31 12:55:00,52.64,52.67,52.61,52.65,83303.0,40.4695,40.4925,40.4464,40.4772,83303.0
2019-10-31 13:00:00,52.65,52.69,52.61,52.66,41512.0,40.4772,40.5079,40.4464,40.4848,41512.0
2019-10-31 13:05:00,52.66,52.7,52.63,52.68,25564.0,40.4848,40.5156,40.4618,40.5002,25564.0
2019-10-31 13:10:00,52.68,52.72,52.64,52.7,26057.0,40.5002,40.531,40.4695,40.5156,26057.0
2019-10-31 13:15:00,52.69,52.71,52.64,52.71,31055.0,40.5079,40.5233,40.4695,40.5233,31055.0
2019-10-31 13:20:00,52.71,52.72,52.68,52.7,21159.0,40.5233,40.531,40.5002,40.5156,21159.0
2019-10-31 13:25:00,52.7,52.75,52.69,52.75,49547.0,40.5156,40.554,40.5079,40.554,49547.0
2019-10-31 13:30:00,52.75,52.82,52.75,52.82,17790.0,40.554,40.6079,40.554,40.6079,17790.0
2019-10-31 13:35:00,52.82,52.83,52.74,52.75,24602.0,40.6079,40.6155,40.5463,40.554,24602.0
2019-10-31 13:40:00,52.76,52.77,52.69,52.7,17649.0,40.5617,40.5694,40.5079,40.5156,17649.0
2019-10-31 13:45:00,52.7,52.72,52.67,52.71,23191.0,40.5156,40.531,40.4925,40.5233,23191.0
2019-10-31 13:50:00,52.7,52.71,52.65,52.68,15559.0,40.5156,40.5233,40.4772,40.5002,15559.0
2019-10-31 13:55:00,52.68,52.72,52.68,52.69,13955.0,40.5002,40.531,40.5002,40.5079,13955.0
2019-10-31 14:00:00,52.69,52.71,52.64,52.67,19986.0,40.5079,40.5233,40.4695,40.4925,19986.0
2019-10-31 14:05:00,52.68,52.81,52.67,52.79,16444.0,40.5002,40.6002,40.4925,40.5848,16444.0
2019-10-31 14:10:00,52.79,52.8,52.76,52.78,12011.0,40.5848,40.5925,40.5617,40.5771,12011.0
2019-10-31 14:15:00,52.78,52.78,52.74,52.75,19777.0,40.5771,40.5771,40.5463,40.554,19777.0
2019-10-31 14:20:00,52.75,52.82,52.74,52.78,37542.0,40.554,40.6079,40.5463,40.5771,37542.0
2019-10-31 14:25:00,52.78,52.8,52.77,52.79,14652.0,40.5771,40.5925,40.5694,40.5848,14652.0
2019-10-31 14:30:00,52.79,52.8,52.76,52.78,22547.0,40.5848,40.5925,40.5617,40.5771,22547.0
2019-10-31 14:35:00,52.79,52.83,52.77,52.78,24777.0,40.5848,40.6155,40.5694,40.5771,24777.0
2019-10-31 14:40:00,52.78,52.8,52.74,52.78,23036.0,40.5771,40.5925,40.5463,40.5771,23036.0
2019-10-31 14:45:00,52.78,52.78,52.72,52.76,23564.0,40.5771,40.5771,40.531,40.5617,23564.0
2019-10-31 14:50:00,52.76,52.76,52.71,52.72,23377.0,40.5617,40.5617,40.5233,40.531,23377.0
2019-10-31 14:55:00,52.72,52.76,52.72,52.74,17232.0,40.531,40.5617,40.531,40.5463,17232.0
2019-10-31 15:00:00,52.74,52.76,52.71,52.76,38404.0,40.5463,40.5617,40.5233,40.5617,38404.0
2019-10-31 15:05:00,52.75,52.79,52.74,52.75,29153.0,40.554,40.5848,40.5463,40.554,29153.0
2019-10-31 15:10:00,52.75,52.86,52.75,52.86,55917.0,40.554,40.6386,40.554,40.6386,55917.0
2019-10-31 15:15:00,52.87,52.9,52.84,52.88,45363.0,40.6463,40.6694,40.6232,40.654,45363.0
2019-10-31 15:20:00,52.89,52.9,52.83,52.87,55109.0,40.6617,40.6694,40.6155,40.6463,55109.0
2019-10-31 15:25:00,52.87,52.89,52.82,52.82,40735.0,40.6463,40.6617,40.6079,40.6079,40735.0
2019-10-31 15:30:00,52.83,52.96,52.82,52.95,68854.0,40.6155,40.7155,40.6079,40.7078,68854.0
2019-10-31 15:35:00,52.94,52.95,52.88,52.89,93377.0,40.7001,40.7078,40.654,40.6617,93377.0
2019-10-31 15:40:00,52.89,52.91,52.86,52.91,59825.0,40.6617,40.677,40.6386,40.677,59825.0
2019-10-31 15:45:00,52.91,52.91,52.83,52.86,74922.0,40.677,40.677,40.6155,40.6386,74922.0
2019-10-31 15:50:00,52.86,52.92,52.83,52.91,120158.0,40.6386,40.6847,40.6155,40.677,120158.0
2019-10-31 15:55:00,52.91,53.09,52.89,53.06,422075.0,40.677,40.8154,40.6617,40.7924,422075.0
2019-11-01 09:30:00,53.61,53.88,53.45,53.8,106089.0,41.2152,41.4228,41.0922,41.3613,106089.0
2019-11-01 09:35:00,53.78,53.92,53.69,53.82,82297.0,41.3459,41.4535,41.2767,41.3766,82297.0
2019-11-01 09:40:00,53.81,53.82,53.52,53.52,66895.0,41.369,41.3766,41.146,41.146,66895.0
2019-11-01 09:45:00,53.53,53.58,53.47,53.58,18475.0,41.1537,41.1921,41.1076,41.1921,18475.0
2019-11-01 09:50:00,53.58,53.58,53.47,53.53,25543.0,41.1921,41.1921,41.1076,41.1537,25543.0
2019-11-01 09:55:00,53.53,53.57,53.53,53.55,17126.0,41.1537,41.1844,41.1537,41.1691,17126.0
2019-11-01 10:00:00,53.54,53.64,53.4,53.61,44882.0,41.1614,41.2383,41.0538,41.2152,44882.0
2019-11-01 10:05:00,53.61,53.67,53.59,53.61,91747.0,41.2152,41.2613,41.1998,41.2152,91747.0
2019-11-01 10:10:00,53.63,53.71,53.61,53.67,20755.0,41.2306,41.2921,41.2152,41.2613,20755.0
2019-11-01 10:15:00,53.68,53.72,53.66,53.7,36633.0,41.269,41.2998,41.2536,41.2844,36633.0
2019-11-01 10:20:00,53.7,53.72,53.6,53.66,97048.0,41.2844,41.2998,41.2075,41.2536,97048.0
2019-11-01 10:25:00,53.66,53.7,53.61,53.63,28981.0,41.2536,41.2844,41.2152,41.2306,28981.0
2019-11-01 10:30:00,53.64,53.71,53.62,53.71,36287.0,41.2383,41.2921,41.2229,41.2921,36287.0
2019-11-01 10:35:00,53.71,53.74,53.69,53.7,27435.0,41.2921,41.3151,41.2767,41.2844,27435.0
2019-11-01 10:40:00,53.7,53.8,53.7,53.75,21761.0,41.2844,41.3613,41.2844,41.3228,21761.0
2019-11-01 10:45:00,53.74,53.75,53.71,53.72,12512.0,41.3151,41.3228,41.2921,41.2998,12512.0
2019-11-01 10:50:00,53.72,53.75,53.7,53.75,63899.0,41.2998,41.3228,41.2844,41.3228,63899.0
2019-11-01 10:55:00,53.76,53.76,53.71,53.75,75410.0,41.3305,41.3305,41.2921,41.3228,75410.0
2019-11-01 11:00:00,53.76,53.82,53.75,53.81,80077.0,41.3305,41.3766,41.3228,41.369,80077.0
2019-11-01 11:05:00,53.81,53.85,53.77,53.81,27275.0,41.369,41.3997,41.3382,41.369,27275.0
2019-11-01 11:10:00,53.82,53.83,53.79,53.82,25919.0,41.3766,41.3843,41.3536,41.3766,25919.0
2019-11-01 11:15:00,53.82,53.82,53.79,53.82,24850.0,41.3766,41.3766,41.3536,41.3766,24850.0
2019-11-01 11:20:00,53.81,53.83,53.79,53.8,19312.0,41.369,41.3843,41.3536,41.3613,19312.0
2019-11-01 11:25:00,53.8,53.81,53.77,53.8,45439.0,41.3613,41.369,41.3382,41.3613,45439.0
2019-11-01 11:30:00,53.8,53.84,53.79,53.79,23264.0,41.3613,41.392,41.3536,41.3536,23264.0
2019-11-01 11:35:00,53.79,53.83,53.79,53.81,16766.0,41.3536,41.3843,41.3536,41.369,16766.0
2019-11-01 11:40:00,53.81,53.86,53.81,53.83,16553.0,41.369,41.4074,41.369,41.3843,16553.0
2019-11-01 11:45:00,53.84,53.88,53.83,53.87,12312.0,41.392,41.4228,41.3843,41.4151,12312.0
2019-11-01 11:50:00,53.87,53.88,53.82,53.84,16576.0,41.4151,41.4228,41.3766,41.392,16576.0
2019-11-01 11:55:00,53.83,53.86,53.79,53.81,19230.0,41.3843,41.4074,41.3536,41.369,19230.0
2019-11-01 12:00:00,53.81,53.85,53.8,53.84,36611.0,41.369,41.3997,41.3613,41.392,36611.0
2019-11-01 12:05:00,53.83,53.84,53.82,53.84,7647.0,41.3843,41.392,41.3766,41.392,7647.0
2019-11-01 12:10:00,53.84,53.87,53.81,53.82,15977.0,41.392,41.4151,41.369,41.3766,15977.0
2019-11-01 12:15:00,53.82,53.83,53.78,53.83,11054.0,41.3766,41.3843,41.3459,41.3843,11054.0
2019-11-01 12:20:00,53.83,53.89,53.83,53.89,10420.0,41.3843,41.4305,41.3843,41.4305,10420.0
2019-11-01 12:25:00,53.88,53.93,53.88,53.93,19617.0,41.4228,41.4612,41.4228,41.4612,19617.0
2019-11-01 12:30:00,53.94,53.95,53.89,53.91,12300.0,41.4689,41.4766,41.4305,41.4458,12300.0
2019-11-01 12:35:00,53.9,53.91,53.88,53.89,7762.0,41.4382,41.4458,41.4228,41.4305,7762.0
2019-11-01 12:40:00,53.89,53.9,53.87,53.87,7546.0,41.4305,41.4382,41.4151,41.4151,7546.0
2019-11-01 12:45:00,53.88,53.91,53.88,53.9,12446.0,41.4228,41.4458,41.4228,41.4382,12446.0
2019-11-01 12:50:00,53.9,53.93,53.89,53.91,9530.0,41.4382,41.4612,41.4305,41.4458,9530.0
2019-11-01 12:55:00,53.9,53.91,53.87,53.87,14950.0,41.4382,41.4458,41.4151,41.4151,14950.0
2019-11-01 13:00:00,53.87,53.9,53.86,53.89,11326.0,41.4151,41.4382,41.4074,41.4305,11326.0
2019-11-01 13:05:00,53.88,53.89,53.82,53.89,33175.0,41.4228,41.4305,41.3766,41.4305,33175.0
2019-11-01 13:10:00,53.89,53.93,53.87,53.93,9470.0,41.4305,41.4612,41.4151,41.4612,9470.0
2019-11-01 13:15:00,53.92,53.95,53.92,53.95,16346.0,41.4535,41.4766,41.4535,41.4766,16346.0
2019-11-01 13:20:00,53.94,53.99,53.94,53.96,13652.0,41.4689,41.5073,41.4689,41.4843,13652.0
2019-11-01 13:25:00,53.97,54.0,53.96,53.99,11232.0,41.492,41.515,41.4843,41.5073,11232.0
2019-11-01 13:30:00,53.98,54.0,53.95,53.96,12282.0,41.4997,41.515,41.4766,41.4843,12282.0
2019-11-01 13:35:00,53.95,54.03,53.95,54.03,23944.0,41.4766,41.5381,41.4766,41.5381,23944.0
2019-11-01 13:40:00,54.02,54.03,53.98,53.98,11209.0,41.5304,41.5381,41.4997,41.4997,11209.0
2019-11-01 13:45:00,53.99,54.03,53.98,54.03,15166.0,41.5073,41.5381,41.4997,41.5381,15166.0
2019-11-01 13:50:00,54.03,54.03,54.0,54.02,13726.0,41.5381,41.5381,41.515,41.5304,13726.0
2019-11-01 13:55:00,54.0,54.05,53.99,54.04,8978.0,41.515,41.5535,41.5073,41.5458,8978.0
2019-11-01 14:00:00,54.04,54.06,54.03,54.04,13418.0,41.5458,41.5612,41.5381,41.5458,13418.0
2019-11-01 14:05:00,54.04,54.05,54.0,54.01,8363.0,41.5458,41.5535,41.515,41.5227,8363.0
2019-11-01 14:10:00,54.01,54.06,54.01,54.05,16938.0,41.5227,41.5612,41.5227,41.5535,16938.0
2019-11-01 14:15:00,54.05,54.06,54.02,54.05,12706.0,41.5535,41.5612,41.5304,41.5535,12706.0
2019-11-01 14:20:00,54.05,54.07,54.0,54.02,15840.0,41.5535,41.5688,41.515,41.5304,15840.0
2019-11-01 14:25:00,54.01,54.06,54.0,54.05,27866.0,41.5227,41.5612,41.515,41.5535,27866.0
2019-11-01 14:30:00,54.05,54.06,54.03,54.05,22709.0,41.5535,41.5612,41.5381,41.5535,22709.0
2019-11-01 14:35:00,54.05,54.06,54.02,54.05,26231.0,41.5535,41.5612,41.5304,41.5535,26231.0
2019-11-01 14:40:00,54.05,54.05,54.0,54.01,15156.0,41.5535,41.5535,41.515,41.5227,15156.0
2019-11-01 14:45:00,54.01,54.02,53.97,53.97,16271.0,41.5227,41.5304,41.492,41.492,16271.0
2019-11-01 14:50:00,53.97,53.98,53.94,53.96,15355.0,41.492,41.4997,41.4689,41.4843,15355.0
2019-11-01 14:55:00,53.96,53.99,53.95,53.97,16312.0,41.4843,41.5073,41.4766,41.492,16312.0
2019-11-01 15:00:00,53.97,53.98,53.92,53.92,18260.0,41.492,41.4997,41.4535,41.4535,18260.0
2019-11-01 15:05:00,53.93,53.96,53.92,53.96,20695.0,41.4612,41.4843,41.4535,41.4843,20695.0
2019-11-01 15:10:00,53.96,53.98,53.95,53.98,25249.0,41.4843,41.4997,41.4766,41.4997,25249.0
2019-11-01 15:15:00,53.98,54.0,53.96,53.97,42353.0,41.4997,41.515,41.4843,41.492,42353.0
2019-11-01 15:20:00,53.97,53.98,53.95,53.98,53324.0,41.492,41.4997,41.4766,41.4997,53324.0
2019-11-01 15:25:00,53.97,54.02,53.96,54.02,34827.0,41.492,41.5304,41.4843,41.5304,34827.0
2019-11-01 15:30:00,54.02,54.05,54.0,54.03,45971.0,41.5304,41.5535,41.515,41.5381,45971.0
2019-11-01 15:35:00,54.03,54.06,54.01,54.06,51515.0,41.5381,41.5612,41.5227,41.5612,51515.0
2019-11-01 15:40:00,54.06,54.07,54.04,54.04,51041.0,41.5612,41.5688,41.5458,41.5458,51041.0
2019-11-01 15:45:00,54.04,54.06,53.97,53.97,60994.0,41.5458,41.5612,41.492,41.492,60994.0
2019-11-01 15:50:00,53.98,54.01,53.96,54.01,94925.0,41.4997,41.5227,41.4843,41.5227,94925.0
2019-11-01 15:55:00,54.01,54.12,53.99,54.11,203367.0,41.5227,41.6073,41.5073,41.5996,203367.0
2019-11-04 09:30:00,54.44,54.66,54.42,54.57,89742.0,41.8533,42.0224,41.8379,41.9532,89742.0
2019-11-04 09:35:00,54.62,54.65,54.53,54.54,22847.0,41.9917,42.0147,41.9225,41.9302,22847.0
2019-11-04 09:40:00,54.54,54.68,54.54,54.67,17241.0,41.9302,42.0378,41.9302,42.0301,17241.0
2019-11-04 09:45:00,54.64,54.67,54.55,54.65,13355.0,42.0071,42.0301,41.9379,42.0147,13355.0
2019-11-04 09:50:00,54.65,54.65,54.59,54.65,26382.0,42.0147,42.0147,41.9686,42.0147,26382.0
2019-11-04 09:55:00,54.65,54.71,54.62,54.62,25108.0,42.0147,42.0609,41.9917,41.9917,25108.0
2019-11-04 10:00:00,54.63,54.65,54.56,54.61,14846.0,41.9994,42.0147,41.9456,41.984,14846.0
2019-11-04 10:05:00,54.6,54.62,54.58,54.62,18864.0,41.9763,41.9917,41.9609,41.9917,18864.0
2019-11-04 10:10:00,54.62,54.62,54.53,54.54,15595.0,41.9917,41.9917,41.9225,41.9302,15595.0
2019-11-04 10:15:00,54.54,54.57,54.53,54.56,12129.0,41.9302,41.9532,41.9225,41.9456,12129.0
2019-11-04 10:20:00,54.56,54.62,54.55,54.61,25087.0,41.9456,41.9917,41.9379,41.984,25087.0
2019-11-04 10:25:00,54.61,54.67,54.6,54.66,13370.0,41.984,42.0301,41.9763,42.0224,13370.0
2019-11-04 10:30:00,54.66,54.73,54.65,54.71,23035.0,42.0224,42.0763,42.0147,42.0609,23035.0
2019-11-04 10:35:00,54.72,54.72,54.66,54.71,30138.0,42.0686,42.0686,42.0224,42.0609,30138.0
2019-11-04 10:40:00,54.7,54.72,54.66,54.7,61920.0,42.0532,42.0686,42.0224,42.0532,61920.0
2019-11-04 10:45:00,54.7,54.7,54.65,54.68,19648.0,42.0532,42.0532,42.0147,42.0378,19648.0
2019-11-04 10:50:00,54.68,54.69,54.65,54.68,41075.0,42.0378,42.0455,42.0147,42.0378,41075.0
2019-11-04 10:55:00,54.69,54.74,54.68,54.71,9239.0,42.0455,42.0839,42.0378,42.0609,9239.0
2019-11-04 11:00:00,54.71,54.8,54.7,54.79,22027.0,42.0609,42.1301,42.0532,42.1224,22027.0
2019-11-04 11:05:00,54.79,54.8,54.74,54.8,17748.0,42.1224,42.1301,42.0839,42.1301,17748.0
2019-11-04 11:10:00,54.8,54.8,54.72,54.73,21038.0,42.1301,42.1301,42.0686,42.0763,21038.0
2019-11-04 11:15:00,54.73,54.8,54.72,54.79,19588.0,42.0763,42.1301,42.0686,42.1224,19588.0
2019-11-04 11:20:00,54.78,54.82,54.78,54.81,18803.0,42.1147,42.1454,42.1147,42.1378,18803.0
2019-11-04 11:25:00,54.81,54.82,54.75,54.76,22404.0,42.1378,42.1454,42.0916,42.0993,22404.0
2019-11-04 11:30:00,54.76,54.8,54.74,54.76,32159.0,42.0993,42.1301,42.0839,42.0993,32159.0
2019-11-04 11:35:00,54.76,54.76,54.71,54.72,41180.0,42.0993,42.0993,42.0609,42.0686,41180.0
2019-11-04 11:40:00,54.72,54.73,54.66,54.7,28201.0,42.0686,42.0763,42.0224,42.0532,28201.0
2019-11-04 11:45:00,54.69,54.71,54.69,54.7,23653.0,42.0455,42.0609,42.0455,42.0532,23653.0
2019-11-04 11:50:00,54.7,54.7,54.65,54.68,23546.0,42.0532,42.0532,42.0147,42.0378,23546.0
2019-11-04 11:55:00,54.68,54.69,54.55,54.55,22505.0,42.0378,42.0455,41.9379,41.9379,22505.0
2019-11-04 12:00:00,54.54,54.55,54.45,54.5,43557.0,41.9302,41.9379,41.861,41.8994,43557.0
2019-11-04 12:05:00,54.5,54.53,54.48,54.51,61359.0,41.8994,41.9225,41.8841,41.9071,61359.0
2019-11-04 12:10:00,54.51,54.53,54.49,54.52,44759.0,41.9071,41.9225,41.8917,41.9148,44759.0
2019-11-04 12:15:00,54.52,54.54,54.44,54.45,56069.0,41.9148,41.9302,41.8533,41.861,56069.0
2019-11-04 12:20:00,54.45,54.49,54.44,54.45,18894.0,41.861,41.8917,41.8533,41.861,18894.0
2019-11-04 12:25:00,54.44,54.46,54.41,54.43,14712.0,41.8533,41.8687,41.8302,41.8456,14712.0
2019-11-04 12:30:00,54.43,54.43,54.41,54.42,16950.0,41.8456,41.8456,41.8302,41.8379,16950.0
2019-11-04 12:35:00,54.43,54.44,54.4,54.41,15969.0,41.8456,41.8533,41.8225,41.8302,15969.0
2019-11-04 12:40:00,54.41,54.49,54.38,54.48,27858.0,41.8302,41.8917,41.8072,41.8841,27858.0
2019-11-04 12:45:00,54.48,54.57,54.48,54.56,29263.0,41.8841,41.9532,41.8841,41.9456,29263.0
2019-11-04 12:50:00,54.56,54.59,54.55,54.58,24441.0,41.9456,41.9686,41.9379,41.9609,24441.0
2019-11-04 12:55:00,54.58,54.6,54.58,54.59,63881.0,41.9609,41.9763,41.9609,41.9686,63881.0
2019-11-04 13:00:00,54.58,54.6,54.56,54.57,77814.0,41.9609,41.9763,41.9456,41.9532,77814.0
2019-11-04 13:05:00,54.57,54.59,54.56,54.59,36307.0,41.9532,41.9686,41.9456,41.9686,36307.0
2019-11-04 13:10:00,54.59,54.59,54.56,54.57,44299.0,41.9686,41.9686,41.9456,41.9532,44299.0
2019-11-04 13:15:00,54.58,54.63,54.57,54.62,78035.0,41.9609,41.9994,41.9532,41.9917,78035.0
2019-11-04 13:20:00,54.62,54.66,54.62,54.66,25883.0,41.9917,42.0224,41.9917,42.0224,25883.0
2019-11-04 13:25:00,54.65,54.66,54.62,54.65,27175.0,42.0147,42.0224,41.9917,42.0147,27175.0
2019-11-04 13:30:00,54.64,54.67,54.63,54.65,25701.0,42.0071,42.0301,41.9994,42.0147,25701.0
2019-11-04 13:35:00,54.64,54.64,54.57,54.57,41687.0,42.0071,42.0071,41.9532,41.9532,41687.0
2019-11-04 13:40:00,54.57,54.65,54.56,54.63,29344.0,41.9532,42.0147,41.9456,41.9994,29344.0
2019-11-04 13:45:00,54.63,54.65,54.61,54.63,30931.0,41.9994,42.0147,41.984,41.9994,30931.0
2019-11-04 13:50:00,54.63,54.63,54.61,54.62,15096.0,41.9994,41.9994,41.984,41.9917,15096.0
2019-11-04 13:55:00,54.62,54.64,54.6,54.63,19195.0,41.9917,42.0071,41.9763,41.9994,19195.0
2019-11-04 14:00:00,54.63,54.65,54.63,54.63,18281.0,41.9994,42.0147,41.9994,41.9994,18281.0
2019-11-04 14:05:00,54.63,54.63,54.56,54.57,42071.0,41.9994,41.9994,41.9456,41.9532,42071.0
2019-11-04 14:10:00,54.58,54.61,54.57,54.6,28212.0,41.9609,41.984,41.9532,41.9763,28212.0
2019-11-04 14:15:00,54.6,54.63,54.59,54.63,19747.0,41.9763,41.9994,41.9686,41.9994,19747.0
2019-11-04 14:20:00,54.63,54.65,54.61,54.64,28508.0,41.9994,42.0147,41.984,42.0071,28508.0
2019-11-04 14:25:00,54.65,54.69,54.62,54.62,119564.0,42.0147,42.0455,41.9917,41.9917,119564.0
2019-11-04 14:30:00,54.63,54.66,54.61,54.64,74072.0,41.9994,42.0224,41.984,42.0071,74072.0
2019-11-04 14:35:00,54.64,54.66,54.63,54.64,43347.0,42.0071,42.0224,41.9994,42.0071,43347.0
2019-11-04 14:40:00,54.64,54.65,54.61,54.62,39270.0,42.0071,42.0147,41.984,41.9917,39270.0
2019-11-04 14:45:00,54.62,54.63,54.57,54.58,45115.0,41.9917,41.9994,41.9532,41.9609,45115.0
2019-11-04 14:50:00,54.57,54.6,54.55,54.56,40554.0,41.9532,41.9763,41.9379,41.9456,40554.0
2019-11-04 14:55:00,54.56,54.57,54.53,54.56,47762.0,41.9456,41.9532,41.9225,41.9456,47762.0
2019-11-04 15:00:00,54.56,54.57,54.53,54.55,63545.0,41.9456,41.9532,41.9225,41.9379,63545.0
2019-11-04 15:05:00,54.56,54.58,54.54,54.58,49912.0,41.9456,41.9609,41.9302,41.9609,49912.0
2019-11-04 15:10:00,54.58,54.58,54.49,54.49,52078.0,41.9609,41.9609,41.8917,41.8917,52078.0
2019-11-04 15:15:00,54.49,54.56,54.49,54.55,35104.0,41.8917,41.9456,41.8917,41.9379,35104.0
2019-11-04 15:20:00,54.55,54.61,54.54,54.6,61752.0,41.9379,41.984,41.9302,41.9763,61752.0
2019-11-04 15:25:00,54.59,54.62,54.55,54.58,39225.0,41.9686,41.9917,41.9379,41.9609,39225.0
2019-11-04 15:30:00,54.57,54.66,54.56,54.62,35990.0,41.9532,42.0224,41.9456,41.9917,35990.0
2019-11-04 15:35:00,54.62,54.64,54.6,54.62,34800.0,41.9917,42.0071,41.9763,41.9917,34800.0
2019-11-04 15:40:00,54.61,54.66,54.61,54.64,52941.0,41.984,42.0224,41.984,42.0071,52941.0
2019-11-04 15:45:00,54.65,54.65,54.56,54.58,70412.0,42.0147,42.0147,41.9456,41.9609,70412.0
2019-11-04 15:50:00,54.58,54.67,54.58,54.61,112623.0,41.9609,42.0301,41.9609,41.984,112623.0
2019-11-04 15:55:00,54.62,54.63,54.56,54.61,382924.0,41.9917,41.9994,41.9456,41.984,382924.0
2019-11-05 09:30:00,54.87,55.39,54.83,55.29,152435.0,42.1839,42.5837,42.1531,42.5068,152435.0
2019-11-05 09:35:00,55.3,55.47,55.29,55.41,71115.0,42.5145,42.6452,42.5068,42.599,71115.0
2019-11-05 09:40:00,55.42,55.59,55.38,55.53,47989.0,42.6067,42.7374,42.576,42.6913,47989.0
2019-11-05 09:45:00,55.54,55.54,55.36,55.48,65366.0,42.699,42.699,42.5606,42.6528,65366.0
2019-11-05 09:50:00,55.49,55.51,55.38,55.44,73347.0,42.6605,42.6759,42.576,42.6221,73347.0
2019-11-05 09:55:00,55.44,55.48,55.41,55.43,28966.0,42.6221,42.6528,42.599,42.6144,28966.0
2019-11-05 10:00:00,55.48,55.66,55.45,55.6,58169.0,42.6528,42.7912,42.6298,42.7451,58169.0
2019-11-05 10:05:00,55.6,55.65,55.53,55.54,61345.0,42.7451,42.7835,42.6913,42.699,61345.0
2019-11-05 10:10:00,55.57,55.59,55.44,55.59,47902.0,42.722,42.7374,42.6221,42.7374,47902.0
2019-11-05 10:15:00,55.59,55.63,55.56,55.56,26927.0,42.7374,42.7682,42.7144,42.7144,26927.0
2019-11-05 10:20:00,55.56,55.56,55.38,55.4,43603.0,42.7144,42.7144,42.576,42.5913,43603.0
2019-11-05 10:25:00,55.39,55.4,55.26,55.28,34778.0,42.5837,42.5913,42.4837,42.4991,34778.0
2019-11-05 10:30:00,55.28,55.3,55.21,55.23,28237.0,42.4991,42.5145,42.4453,42.4607,28237.0
2019-11-05 10:35:00,55.23,55.35,55.23,55.28,78628.0,42.4607,42.5529,42.4607,42.4991,78628.0
2019-11-05 10:40:00,55.28,55.33,55.23,55.24,55908.0,42.4991,42.5375,42.4607,42.4683,55908.0
2019-11-05 10:45:00,55.25,55.31,55.25,55.28,105102.0,42.476,42.5222,42.476,42.4991,105102.0
2019-11-05 10:50:00,55.28,55.31,55.23,55.26,60972.0,42.4991,42.5222,42.4607,42.4837,60972.0
2019-11-05 10:55:00,55.25,55.31,55.24,55.3,74977.0,42.476,42.5222,42.4683,42.5145,74977.0
2019-11-05 11:00:00,55.3,55.36,55.28,55.33,49426.0,42.5145,42.5606,42.4991,42.5375,49426.0
2019-11-05 11:05:00,55.33,55.36,55.31,55.34,28128.0,42.5375,42.5606,42.5222,42.5452,28128.0
2019-11-05 11:10:00,55.35,55.43,55.35,55.4,34198.0,42.5529,42.6144,42.5529,42.5913,34198.0
2019-11-05 11:15:00,55.4,55.44,55.38,55.39,52457.0,42.5913,42.6221,42.576,42.5837,52457.0
2019-11-05 11:20:00,55.4,55.47,55.39,55.42,44423.0,42.5913,42.6452,42.5837,42.6067,44423.0
2019-11-05 11:25:00,55.42,55.42,55.29,55.34,43982.0,42.6067,42.6067,42.5068,42.5452,43982.0
2019-11-05 11:30:00,55.34,55.35,55.29,55.32,114020.0,42.5452,42.5529,42.5068,42.5298,114020.0
2019-11-05 11:35:00,55.32,55.34,55.28,55.29,61802.0,42.5298,42.5452,42.4991,42.5068,61802.0
2019-11-05 11:40:00,55.29,55.3,55.24,55.26,77322.0,42.5068,42.5145,42.4683,42.4837,77322.0
2019-11-05 11:45:00,55.25,55.27,55.12,55.13,48917.0,42.476,42.4914,42.3761,42.3838,48917.0
2019-11-05 11:50:00,55.13,55.13,55.05,55.06,58118.0,42.3838,42.3838,42.3223,42.33,58118.0
2019-11-05 11:55:00,55.05,55.15,55.05,55.13,46365.0,42.3223,42.3991,42.3223,42.3838,46365.0
2019-11-05 12:00:00,55.13,55.13,55.05,55.08,71196.0,42.3838,42.3838,42.3223,42.3453,71196.0
2019-11-05 12:05:00,55.08,55.1,55.06,55.08,27875.0,42.3453,42.3607,42.33,42.3453,27875.0
2019-11-05 12:10:00,55.08,55.13,55.07,55.13,34710.0,42.3453,42.3838,42.3376,42.3838,34710.0
2019-11-05 12:15:00,55.13,55.16,55.1,55.12,39060.0,42.3838,42.4068,42.3607,42.3761,39060.0
2019-11-05 12:20:00,55.13,55.15,55.06,55.08,45534.0,42.3838,42.3991,42.33,42.3453,45534.0
2019-11-05 12:25:00,55.08,55.1,55.05,55.05,40942.0,42.3453,42.3607,42.3223,42.3223,40942.0
2019-11-05 12:30:00,55.05,55.12,55.04,55.09,21252.0,42.3223,42.3761,42.3146,42.353,21252.0
2019-11-05 12:35:00,55.09,55.12,55.08,55.1,87647.0,42.353,42.3761,42.3453,42.3607,87647.0
2019-11-05 12:40:00,55.11,55.15,55.09,55.13,21834.0,42.3684,42.3991,42.353,42.3838,21834.0
2019-11-05 12:45:00,55.13,55.17,55.11,55.16,26995.0,42.3838,42.4145,42.3684,42.4068,26995.0
2019-11-05 12:50:00,55.16,55.17,55.14,55.16,30483.0,42.4068,42.4145,42.3915,42.4068,30483.0
2019-11-05 12:55:00,55.17,55.25,55.16,55.24,29164.0,42.4145,42.476,42.4068,42.4683,29164.0
2019-11-05 13:00:00,55.24,55.31,55.23,55.31,32282.0,42.4683,42.5222,42.4607,42.5222,32282.0
2019-11-05 13:05:00,55.3,55.32,55.27,55.27,18355.0,42.5145,42.5298,42.4914,42.4914,18355.0
2019-11-05 13:10:00,55.28,55.36,55.28,55.33,27473.0,42.4991,42.5606,42.4991,42.5375,27473.0
2019-11-05 13:15:00,55.32,55.33,55.25,55.29,18227.0,42.5298,42.5375,42.476,42.5068,18227.0
2019-11-05 13:20:00,55.29,55.29,55.2,55.24,16687.0,42.5068,42.5068,42.4376,42.4683,16687.0
2019-11-05 13:25:00,55.24,55.32,55.24,55.3,24597.0,42.4683,42.5298,42.4683,42.5145,24597.0
2019-11-05 13:30:00,55.29,55.33,55.27,55.31,27515.0,42.5068,42.5375,42.4914,42.5222,27515.0
2019-11-05 13:35:00,55.3,55.31,55.25,55.3,74777.0,42.5145,42.5222,42.476,42.5145,74777.0
2019-11-05 13:40:00,55.31,55.31,55.27,55.3,29492.0,42.5222,42.5222,42.4914,42.5145,29492.0
2019-11-05 13:45:00,55.29,55.33,55.27,55.28,25899.0,42.5068,42.5375,42.4914,42.4991,25899.0
2019-11-05 13:50:00,55.28,55.32,55.25,55.31,24176.0,42.4991,42.5298,42.476,42.5222,24176.0
2019-11-05 13:55:00,55.3,55.39,55.3,55.38,28164.0,42.5145,42.5837,42.5145,42.576,28164.0
2019-11-05 14:00:00,55.36,55.37,55.3,55.31,16709.0,42.5606,42.5683,42.5145,42.5222,16709.0
2019-11-05 14:05:00,55.32,55.33,55.26,55.29,18351.0,42.5298,42.5375,42.4837,42.5068,18351.0
2019-11-05 14:10:00,55.29,55.34,55.27,55.32,18155.0,42.5068,42.5452,42.4914,42.5298,18155.0
2019-11-05 14:15:00,55.31,55.35,55.29,55.34,49567.0,42.5222,42.5529,42.5068,42.5452,49567.0
2019-11-05 14:20:00,55.34,55.42,55.34,55.41,81233.0,42.5452,42.6067,42.5452,42.599,81233.0
2019-11-05 14:25:00,55.41,55.44,55.4,55.41,22887.0,42.599,42.6221,42.5913,42.599,22887.0
2019-11-05 14:30:00,55.41,55.44,55.4,55.41,20026.0,42.599,42.6221,42.5913,42.599,20026.0
2019-11-05 14:35:00,55.41,55.43,55.39,55.41,40651.0,42.599,42.6144,42.5837,42.599,40651.0
2019-11-05 14:40:00,55.41,55.42,55.38,55.41,39079.0,42.599,42.6067,42.576,42.599,39079.0
2019-11-05 14:45:00,55.41,55.45,55.4,55.41,23929.0,42.599,42.6298,42.5913,42.599,23929.0
2019-11-05 14:50:00,55.41,55.42,55.37,55.42,30025.0,42.599,42.6067,42.5683,42.6067,30025.0
2019-11-05 14:55:00,55.42,55.5,55.42,55.48,57018.0,42.6067,42.6682,42.6067,42.6528,57018.0
2019-11-05 15:00:00,55.48,55.49,55.44,55.45,58048.0,42.6528,42.6605,42.6221,42.6298,58048.0
2019-11-05 15:05:00,55.45,55.47,55.41,55.44,36895.0,42.6298,42.6452,42.599,42.6221,36895.0
2019-11-05 15:10:00,55.45,55.46,55.44,55.46,61302.0,42.6298,42.6375,42.6221,42.6375,61302.0
2019-11-05 15:15:00,55.46,55.46,55.38,55.4,128573.0,42.6375,42.6375,42.576,42.5913,128573.0
2019-11-05 15:20:00,55.4,55.42,55.37,55.42,46341.0,42.5913,42.6067,42.5683,42.6067,46341.0
2019-11-05 15:25:00,55.42,55.45,55.4,55.43,47872.0,42.6067,42.6298,42.5913,42.6144,47872.0
2019-11-05 15:30:00,55.44,55.47,55.41,55.44,103652.0,42.6221,42.6452,42.599,42.6221,103652.0
2019-11-05 15:35:00,55.44,55.47,55.39,55.44,94881.0,42.6221,42.6452,42.5837,42.6221,94881.0
2019-11-05 15:40:00,55.44,55.45,55.39,55.39,89621.0,42.6221,42.6298,42.5837,42.5837,89621.0
2019-11-05 15:45:00,55.39,55.42,55.33,55.38,103929.0,42.5837,42.6067,42.5375,42.576,103929.0
2019-11-05 15:50:00,55.37,55.38,55.33,55.35,262260.0,42.5683,42.576,42.5375,42.5529,262260.0
2019-11-05 15:55:00,55.35,55.38,55.26,55.36,466361.0,42.5529,42.576,42.4837,42.5606,466361.0
2019-11-06 09:30:00,55.18,55.18,55.0,55.02,52697.0,42.4222,42.4222,42.2838,42.2992,52697.0
2019-11-06 09:35:00,55.01,55.04,54.79,54.9,50534.0,42.2915,42.3146,42.1224,42.2069,50534.0
2019-11-06 09:40:00,54.9,55.13,54.88,55.12,32407.0,42.2069,42.3838,42.1916,42.3761,32407.0
2019-11-06 09:45:00,55.13,55.15,55.04,55.05,34477.0,42.3838,42.3991,42.3146,42.3223,34477.0
2019-11-06 09:50:00,55.05,55.14,55.04,55.06,25812.0,42.3223,42.3915,42.3146,42.33,25812.0
2019-11-06 09:55:00,55.06,55.17,55.06,55.17,51778.0,42.33,42.4145,42.33,42.4145,51778.0
2019-11-06 10:00:00,55.16,55.22,55.13,55.17,28632.0,42.4068,42.453,42.3838,42.4145,28632.0
2019-11-06 10:05:00,55.17,55.22,55.13,55.13,38464.0,42.4145,42.453,42.3838,42.3838,38464.0
2019-11-06 10:10:00,55.14,55.22,55.11,55.21,24050.0,42.3915,42.453,42.3684,42.4453,24050.0
2019-11-06 10:15:00,55.2,55.2,55.12,55.14,89509.0,42.4376,42.4376,42.3761,42.3915,89509.0
2019-11-06 10:20:00,55.13,55.16,55.08,55.15,31391.0,42.3838,42.4068,42.3453,42.3991,31391.0
2019-11-06 10:25:00,55.15,55.19,55.04,55.09,20882.0,42.3991,42.4299,42.3146,42.353,20882.0
2019-11-06 10:30:00,55.08,55.11,55.01,55.02,44992.0,42.3453,42.3684,42.2915,42.2992,44992.0
2019-11-06 10:35:00,55.02,55.04,54.98,55.03,24547.0,42.2992,42.3146,42.2685,42.3069,24547.0
2019-11-06 10:40:00,55.03,55.13,55.03,55.12,16718.0,42.3069,42.3838,42.3069,42.3761,16718.0
2019-11-06 10:45:00,55.12,55.13,55.09,55.12,23245.0,42.3761,42.3838,42.353,42.3761,23245.0
2019-11-06 10:50:00,55.13,55.13,55.09,55.11,22336.0,42.3838,42.3838,42.353,42.3684,22336.0
2019-11-06 10:55:00,55.11,55.21,55.1,55.18,33021.0,42.3684,42.4453,42.3607,42.4222,33021.0
2019-11-06 11:00:00,55.18,55.27,55.17,55.25,30535.0,42.4222,42.4914,42.4145,42.476,30535.0
2019-11-06 11:05:00,55.25,55.26,55.17,55.17,42136.0,42.476,42.4837,42.4145,42.4145,42136.0
2019-11-06 11:10:00,55.17,55.2,55.12,55.13,41182.0,42.4145,42.4376,42.3761,42.3838,41182.0
2019-11-06 11:15:00,55.12,55.15,55.1,55.13,27181.0,42.3761,42.3991,42.3607,42.3838,27181.0
2019-11-06 11:20:00,55.13,55.15,55.11,55.14,17844.0,42.3838,42.3991,42.3684,42.3915,17844.0
2019-11-06 11:25:00,55.14,55.18,55.13,55.15,21035.0,42.3915,42.4222,42.3838,42.3991,21035.0
2019-11-06 11:30:00,55.14,55.18,55.13,55.15,97732.0,42.3915,42.4222,42.3838,42.3991,97732.0
2019-11-06 11:35:00,55.14,55.15,55.1,55.13,49877.0,42.3915,42.3991,42.3607,42.3838,49877.0
2019-11-06 11:40:00,55.13,55.13,54.85,54.87,215739.0,42.3838,42.3838,42.1685,42.1839,215739.0
2019-11-06 11:45:00,54.87,55.03,54.79,55.01,110313.0,42.1839,42.3069,42.1224,42.2915,110313.0
2019-11-06 11:50:00,55.01,55.02,54.94,54.99,118869.0,42.2915,42.2992,42.2377,42.2761,118869.0
2019-11-06 11:55:00,54.99,55.08,54.99,55.07,44309.0,42.2761,42.3453,42.2761,42.3376,44309.0
2019-11-06 12:00:00,55.08,55.09,55.03,55.08,42852.0,42.3453,42.353,42.3069,42.3453,42852.0
2019-11-06 12:05:00,55.08,55.09,55.03,55.05,16378.0,42.3453,42.353,42.3069,42.3223,16378.0
2019-11-06 12:10:00,55.04,55.06,54.99,55.04,19002.0,42.3146,42.33,42.2761,42.3146,19002.0
2019-11-06 12:15:00,55.04,55.04,55.0,55.02,16495.0,42.3146,42.3146,42.2838,42.2992,16495.0
2019-11-06 12:20:00,55.02,55.03,54.96,54.99,44802.0,42.2992,42.3069,42.2531,42.2761,44802.0
2019-11-06 12:25:00,54.98,55.01,54.95,54.98,51613.0,42.2685,42.2915,42.2454,42.2685,51613.0
2019-11-06 12:30:00,54.98,55.03,54.98,55.01,20373.0,42.2685,42.3069,42.2685,42.2915,20373.0
2019-11-06 12:35:00,55.02,55.04,54.99,55.0,17982.0,42.2992,42.3146,42.2761,42.2838,17982.0
2019-11-06 12:40:00,55.0,55.03,54.99,54.99,22030.0,42.2838,42.3069,42.2761,42.2761,22030.0
2019-11-06 12:45:00,55.0,55.02,54.98,55.0,24853.0,42.2838,42.2992,42.2685,42.2838,24853.0
2019-11-06 12:50:00,55.01,55.05,55.0,55.01,18044.0,42.2915,42.3223,42.2838,42.2915,18044.0
2019-11-06 12:55:00,55.02,55.05,54.98,55.05,19127.0,42.2992,42.3223,42.2685,42.3223,19127.0
2019-11-06 13:00:00,55.05,55.07,55.03,55.05,19781.0,42.3223,42.3376,42.3069,42.3223,19781.0
2019-11-06 13:05:00,55.04,55.04,54.98,54.98,62943.0,42.3146,42.3146,42.2685,42.2685,62943.0
2019-11-06 13:10:00,54.98,55.0,54.97,54.98,21283.0,42.2685,42.2838,42.2608,42.2685,21283.0
2019-11-06 13:15:00,54.98,55.03,54.97,55.02,22760.0,42.2685,42.3069,42.2608,42.2992,22760.0
2019-11-06 13:20:00,55.02,55.08,55.01,55.05,19755.0,42.2992,42.3453,42.2915,42.3223,19755.0
2019-11-06 13:25:00,55.04,55.08,55.04,55.05,20598.0,42.3146,42.3453,42.3146,42.3223,20598.0
2019-11-06 13:30:00,55.06,55.09,55.05,55.05,24147.0,42.33,42.353,42.3223,42.3223,24147.0
2019-11-06 13:35:00,55.05,55.07,55.02,55.03,18112.0,42.3223,42.3376,42.2992,42.3069,18112.0
2019-11-06 13:40:00,55.03,55.07,55.02,55.07,21682.0,42.3069,42.3376,42.2992,42.3376,21682.0
2019-11-06 13:45:00,55.08,55.11,55.07,55.09,34533.0,42.3453,42.3684,42.3376,42.353,34533.0
2019-11-06 13:50:00,55.09,55.13,55.09,55.11,28503.0,42.353,42.3838,42.353,42.3684,28503.0
2019-11-06 13:55:00,55.11,55.13,55.1,55.1,15907.0,42.3684,42.3838,42.3607,42.3607,15907.0
2019-11-06 14:00:00,55.11,55.14,55.09,55.1,19567.0,42.3684,42.3915,42.353,42.3607,19567.0
2019-11-06 14:05:00,55.1,55.12,55.09,55.12,25742.0,42.3607,42.3761,42.353,42.3761,25742.0
2019-11-06 14:10:00,55.12,55.14,55.09,55.1,28177.0,42.3761,42.3915,42.353,42.3607,28177.0
2019-11-06 14:15:00,55.1,55.11,55.08,55.11,49320.0,42.3607,42.3684,42.3453,42.3684,49320.0
2019-11-06 14:20:00,55.11,55.18,55.1,55.13,46550.0,42.3684,42.4222,42.3607,42.3838,46550.0
2019-11-06 14:25:00,55.13,55.15,55.11,55.14,27640.0,42.3838,42.3991,42.3684,42.3915,27640.0
2019-11-06 14:30:00,55.15,55.15,55.1,55.11,26372.0,42.3991,42.3991,42.3607,42.3684,26372.0
2019-11-06 14:35:00,55.11,55.15,55.1,55.14,23910.0,42.3684,42.3991,42.3607,42.3915,23910.0
2019-11-06 14:40:00,55.15,55.15,55.11,55.11,18121.0,42.3991,42.3991,42.3684,42.3684,18121.0
2019-11-06 14:45:00,55.11,55.16,55.11,55.15,24492.0,42.3684,42.4068,42.3684,42.3991,24492.0
2019-11-06 14:50:00,55.15,55.2,55.14,55.2,34842.0,42.3991,42.4376,42.3915,42.4376,34842.0
2019-11-06 14:55:00,55.2,55.27,55.19,55.26,33306.0,42.4376,42.4914,42.4299,42.4837,33306.0
2019-11-06 15:00:00,55.27,55.27,55.21,55.25,32554.0,42.4914,42.4914,42.4453,42.476,32554.0
2019-11-06 15:05:00,55.26,55.28,55.2,55.2,357407.0,42.4837,42.4991,42.4376,42.4376,357407.0
2019-11-06 15:10:00,55.2,55.28,55.19,55.26,33592.0,42.4376,42.4991,42.4299,42.4837,33592.0
2019-11-06 15:15:00,55.26,55.3,55.24,55.3,46622.0,42.4837,42.5145,42.4683,42.5145,46622.0
2019-11-06 15:20:00,55.3,55.36,55.29,55.32,52329.0,42.5145,42.5606,42.5068,42.5298,52329.0
2019-11-06 15:25:00,55.31,55.34,55.29,55.29,27935.0,42.5222,42.5452,42.5068,42.5068,27935.0
2019-11-06 15:30:00,55.3,55.3,55.24,55.27,50754.0,42.5145,42.5145,42.4683,42.4914,50754.0
2019-11-06 15:35:00,55.27,55.32,55.24,55.28,61547.0,42.4914,42.5298,42.4683,42.4991,61547.0
2019-11-06 15:40:00,55.29,55.29,55.24,55.24,51139.0,42.5068,42.5068,42.4683,42.4683,51139.0
2019-11-06 15:45:00,55.24,55.28,55.23,55.28,88163.0,42.4683,42.4991,42.4607,42.4991,88163.0
2019-11-06 15:50:00,55.27,55.31,55.27,55.28,178088.0,42.4914,42.5222,42.4914,42.4991,178088.0
2019-11-06 15:55:00,55.28,55.29,55.18,55.25,393909.0,42.4991,42.5068,42.4222,42.476,393909.0
2019-11-07 09:30:00,55.1,55.35,55.1,55.22,137465.0,42.709,42.9028,42.709,42.802,137465.0
2019-11-07 09:35:00,55.23,55.5,55.21,55.48,69623.0,42.8098,43.0191,42.7943,43.0035,69623.0
2019-11-07 09:40:00,55.5,55.53,55.32,55.33,54697.0,43.0191,43.0423,42.8795,42.8873,54697.0
2019-11-07 09:45:00,55.33,55.34,55.18,55.23,48244.0,42.8873,42.895,42.771,42.8098,48244.0
2019-11-07 09:50:00,55.22,55.27,55.21,55.26,51201.0,42.802,42.8408,42.7943,42.833,51201.0
2019-11-07 09:55:00,55.26,55.28,55.22,55.22,18781.0,42.833,42.8485,42.802,42.802,18781.0
2019-11-07 10:00:00,55.22,55.22,55.14,55.19,38522.0,42.802,42.802,42.74,42.7788,38522.0
2019-11-07 10:05:00,55.18,55.21,55.02,55.03,98469.0,42.771,42.7943,42.647,42.6547,98469.0
2019-11-07 10:10:00,55.03,55.07,54.95,54.98,89389.0,42.6547,42.6858,42.5927,42.616,89389.0
2019-11-07 10:15:00,54.98,55.06,54.96,55.05,39848.0,42.616,42.678,42.6005,42.6702,39848.0
2019-11-07 10:20:00,55.05,55.06,55.0,55.02,23709.0,42.6702,42.678,42.6315,42.647,23709.0
2019-11-07 10:25:00,55.02,55.08,54.99,55.08,41411.0,42.647,42.6935,42.6237,42.6935,41411.0
2019-11-07 10:30:00,55.08,55.25,55.08,55.2,70558.0,42.6935,42.8253,42.6935,42.7865,70558.0
2019-11-07 10:35:00,55.19,55.2,55.13,55.16,51071.0,42.7788,42.7865,42.7323,42.7555,51071.0
2019-11-07 10:40:00,55.16,55.17,55.07,55.08,22222.0,42.7555,42.7633,42.6858,42.6935,22222.0
2019-11-07 10:45:00,55.09,55.16,55.08,55.16,45262.0,42.7013,42.7555,42.6935,42.7555,45262.0
2019-11-07 10:50:00,55.17,55.26,55.17,55.24,78271.0,42.7633,42.833,42.7633,42.8175,78271.0
2019-11-07 10:55:00,55.24,55.31,55.24,55.29,34491.0,42.8175,42.8718,42.8175,42.8563,34491.0
2019-11-07 11:00:00,55.29,55.3,55.2,55.21,41371.0,42.8563,42.864,42.7865,42.7943,41371.0
2019-11-07 11:05:00,55.21,55.22,55.18,55.2,34470.0,42.7943,42.802,42.771,42.7865,34470.0
2019-11-07 11:10:00,55.2,55.23,55.18,55.19,33193.0,42.7865,42.8098,42.771,42.7788,33193.0
2019-11-07 11:15:00,55.19,55.21,55.18,55.2,27119.0,42.7788,42.7943,42.771,42.7865,27119.0
2019-11-07 11:20:00,55.2,55.22,55.18,55.18,45401.0,42.7865,42.802,42.771,42.771,45401.0
2019-11-07 11:25:00,55.18,55.22,55.16,55.21,50362.0,42.771,42.802,42.7555,42.7943,50362.0
2019-11-07 11:30:00,55.2,55.27,55.18,55.26,32979.0,42.7865,42.8408,42.771,42.833,32979.0
2019-11-07 11:35:00,55.26,55.28,55.2,55.21,33104.0,42.833,42.8485,42.7865,42.7943,33104.0
2019-11-07 11:40:00,55.2,55.23,55.18,55.23,28031.0,42.7865,42.8098,42.771,42.8098,28031.0
2019-11-07 11:45:00,55.23,55.23,55.17,55.19,58965.0,42.8098,42.8098,42.7633,42.7788,58965.0
2019-11-07 11:50:00,55.18,55.19,55.1,55.12,73374.0,42.771,42.7788,42.709,42.7245,73374.0
2019-11-07 11:55:00,55.12,55.31,55.11,55.28,68970.0,42.7245,42.8718,42.7168,42.8485,68970.0
2019-11-07 12:00:00,55.28,55.29,55.16,55.17,34006.0,42.8485,42.8563,42.7555,42.7633,34006.0
2019-11-07 12:05:00,55.17,55.22,55.17,55.21,30455.0,42.7633,42.802,42.7633,42.7943,30455.0
2019-11-07 12:10:00,55.21,55.25,55.2,55.23,22534.0,42.7943,42.8253,42.7865,42.8098,22534.0
2019-11-07 12:15:00,55.23,55.24,55.2,55.22,22281.0,42.8098,42.8175,42.7865,42.802,22281.0
2019-11-07 12:20:00,55.22,55.26,55.2,55.25,89198.0,42.802,42.833,42.7865,42.8253,89198.0
2019-11-07 12:25:00,55.25,55.3,55.24,55.3,29229.0,42.8253,42.864,42.8175,42.864,29229.0
2019-11-07 12:30:00,55.3,55.31,55.23,55.25,22618.0,42.864,42.8718,42.8098,42.8253,22618.0
2019-11-07 12:35:00,55.25,55.31,55.23,55.31,16002.0,42.8253,42.8718,42.8098,42.8718,16002.0
2019-11-07 12:40:00,55.32,55.34,55.29,55.29,17369.0,42.8795,42.895,42.8563,42.8563,17369.0
2019-11-07 12:45:00,55.3,55.3,55.22,55.23,35081.0,42.864,42.864,42.802,42.8098,35081.0
2019-11-07 12:50:00,55.23,55.24,55.18,55.21,17232.0,42.8098,42.8175,42.771,42.7943,17232.0
2019-11-07 12:55:00,55.2,55.24,55.19,55.23,17586.0,42.7865,42.8175,42.7788,42.8098,17586.0
2019-11-07 13:00:00,55.23,55.25,55.19,55.19,26964.0,42.8098,42.8253,42.7788,42.7788,26964.0
2019-11-07 13:05:00,55.18,55.19,55.14,55.17,22669.0,42.771,42.7788,42.74,42.7633,22669.0
2019-11-07 13:10:00,55.16,55.17,55.13,55.14,14713.0,42.7555,42.7633,42.7323,42.74,14713.0
2019-11-07 13:15:00,55.15,55.16,55.13,55.15,6566.0,42.7478,42.7555,42.7323,42.7478,6566.0
2019-11-07 13:20:00,55.14,55.15,55.09,55.12,37036.0,42.74,42.7478,42.7013,42.7245,37036.0
2019-11-07 13:25:00,55.12,55.12,55.04,55.05,17155.0,42.7245,42.7245,42.6625,42.6702,17155.0
2019-11-07 13:30:00,55.05,55.07,55.0,55.02,16953.0,42.6702,42.6858,42.6315,42.647,16953.0
2019-11-07 13:35:00,55.02,55.02,54.99,55.0,27983.0,42.647,42.647,42.6237,42.6315,27983.0
2019-11-07 13:40:00,55.0,55.01,54.97,54.98,24111.0,42.6315,42.6392,42.6082,42.616,24111.0
2019-11-07 13:45:00,54.98,55.01,54.95,54.96,20665.0,42.616,42.6392,42.5927,42.6005,20665.0
2019-11-07 13:50:00,54.96,55.0,54.96,55.0,12953.0,42.6005,42.6315,42.6005,42.6315,12953.0
2019-11-07 13:55:00,55.0,55.03,54.99,55.0,13748.0,42.6315,42.6547,42.6237,42.6315,13748.0
2019-11-07 14:00:00,55.01,55.1,55.01,55.08,28121.0,42.6392,42.709,42.6392,42.6935,28121.0
2019-11-07 14:05:00,55.08,55.12,55.06,55.09,15342.0,42.6935,42.7245,42.678,42.7013,15342.0
2019-11-07 14:10:00,55.1,55.13,55.08,55.12,18866.0,42.709,42.7323,42.6935,42.7245,18866.0
2019-11-07 14:15:00,55.12,55.13,55.1,55.13,12610.0,42.7245,42.7323,42.709,42.7323,12610.0
2019-11-07 14:20:00,55.12,55.12,55.08,55.09,19686.0,42.7245,42.7245,42.6935,42.7013,19686.0
2019-11-07 14:25:00,55.08,55.08,55.01,55.03,34846.0,42.6935,42.6935,42.6392,42.6547,34846.0
2019-11-07 14:30:00,55.03,55.03,54.92,54.93,36233.0,42.6547,42.6547,42.5695,42.5772,36233.0
2019-11-07 14:35:00,54.93,54.98,54.93,54.94,19794.0,42.5772,42.616,42.5772,42.585,19794.0
2019-11-07 14:40:00,54.94,54.94,54.75,54.82,75870.0,42.585,42.585,42.4377,42.492,75870.0
2019-11-07 14:45:00,54.84,54.94,54.83,54.9,29451.0,42.5075,42.585,42.4997,42.554,29451.0
2019-11-07 14:50:00,54.89,54.9,54.85,54.87,15325.0,42.5462,42.554,42.5152,42.5307,15325.0
2019-11-07 14:55:00,54.87,54.89,54.85,54.87,12744.0,42.5307,42.5462,42.5152,42.5307,12744.0
2019-11-07 15:00:00,54.87,54.9,54.86,54.88,31328.0,42.5307,42.554,42.523,42.5385,31328.0
2019-11-07 15:05:00,54.89,54.9,54.87,54.88,14670.0,42.5462,42.554,42.5307,42.5385,14670.0
2019-11-07 15:10:00,54.88,54.88,54.82,54.84,16633.0,42.5385,42.5385,42.492,42.5075,16633.0
2019-11-07 15:15:00,54.83,54.84,54.74,54.75,31902.0,42.4997,42.5075,42.43,42.4377,31902.0
2019-11-07 15:20:00,54.75,54.78,54.73,54.75,23093.0,42.4377,42.461,42.4222,42.4377,23093.0
2019-11-07 15:25:00,54.74,54.78,54.73,54.77,22964.0,42.43,42.461,42.4222,42.4532,22964.0
2019-11-07 15:30:00,54.77,54.78,54.7,54.72,29761.0,42.4532,42.461,42.399,42.4145,29761.0
2019-11-07 15:35:00,54.73,54.73,54.68,54.69,48785.0,42.4222,42.4222,42.3835,42.3912,48785.0
2019-11-07 15:40:00,54.68,54.69,54.59,54.6,44759.0,42.3835,42.3912,42.3137,42.3214,44759.0
2019-11-07 15:45:00,54.6,54.66,54.59,54.66,78620.0,42.3214,42.368,42.3137,42.368,78620.0
2019-11-07 15:50:00,54.66,54.7,54.58,54.59,133806.0,42.368,42.399,42.3059,42.3137,133806.0
2019-11-07 15:55:00,54.59,54.72,54.58,54.72,273256.0,42.3137,42.4145,42.3059,42.4145,273256.0
2019-11-08 09:30:00,54.61,54.69,54.57,54.58,93011.0,42.3292,42.3912,42.2982,42.3059,93011.0
2019-11-08 09:35:00,54.57,54.64,54.46,54.63,30657.0,42.2982,42.3525,42.2129,42.3447,30657.0
2019-11-08 09:40:00,54.62,54.62,54.49,54.5,36472.0,42.3369,42.3369,42.2362,42.2439,36472.0
2019-11-08 09:45:00,54.49,54.56,54.45,54.55,93399.0,42.2362,42.2904,42.2052,42.2827,93399.0
2019-11-08 09:50:00,54.55,54.62,54.5,54.56,100179.0,42.2827,42.3369,42.2439,42.2904,100179.0
2019-11-08 09:55:00,54.55,54.61,54.32,54.35,136716.0,42.2827,42.3292,42.1044,42.1277,136716.0
2019-11-08 10:00:00,54.34,54.54,54.32,54.48,52173.0,42.1199,42.2749,42.1044,42.2284,52173.0
2019-11-08 10:05:00,54.47,54.49,54.38,54.46,25508.0,42.2207,42.2362,42.1509,42.2129,25508.0
2019-11-08 10:10:00,54.45,54.64,54.44,54.54,67503.0,42.2052,42.3525,42.1974,42.2749,67503.0
2019-11-08 10:15:00,54.55,54.62,54.49,54.62,84739.0,42.2827,42.3369,42.2362,42.3369,84739.0
2019-11-08 10:20:00,54.61,54.65,54.57,54.61,34892.0,42.3292,42.3602,42.2982,42.3292,34892.0
2019-11-08 10:25:00,54.61,54.63,54.49,54.51,14132.0,42.3292,42.3447,42.2362,42.2517,14132.0
2019-11-08 10:30:00,54.51,54.51,54.41,54.41,23314.0,42.2517,42.2517,42.1742,42.1742,23314.0
2019-11-08 10:35:00,54.4,54.43,54.37,54.4,10289.0,42.1664,42.1897,42.1432,42.1664,10289.0
2019-11-08 10:40:00,54.4,54.46,54.37,54.44,23528.0,42.1664,42.2129,42.1432,42.1974,23528.0
2019-11-08 10:45:00,54.44,54.55,54.43,54.52,49959.0,42.1974,42.2827,42.1897,42.2594,49959.0
2019-11-08 10:50:00,54.52,54.55,54.48,54.55,79766.0,42.2594,42.2827,42.2284,42.2827,79766.0
2019-11-08 10:55:00,54.54,54.56,54.43,54.44,85792.0,42.2749,42.2904,42.1897,42.1974,85792.0
2019-11-08 11:00:00,54.46,54.53,54.43,54.48,82280.0,42.2129,42.2672,42.1897,42.2284,82280.0
2019-11-08 11:05:00,54.48,54.52,54.43,54.51,61243.0,42.2284,42.2594,42.1897,42.2517,61243.0
2019-11-08 11:10:00,54.5,54.63,54.5,54.6,29254.0,42.2439,42.3447,42.2439,42.3214,29254.0
2019-11-08 11:15:00,54.6,54.68,54.58,54.63,49912.0,42.3214,42.3835,42.3059,42.3447,49912.0
2019-11-08 11:20:00,54.63,54.65,54.58,54.64,18251.0,42.3447,42.3602,42.3059,42.3525,18251.0
2019-11-08 11:25:00,54.65,54.74,54.64,54.73,13437.0,42.3602,42.43,42.3525,42.4222,13437.0
2019-11-08 11:30:00,54.73,54.79,54.72,54.79,15050.0,42.4222,42.4687,42.4145,42.4687,15050.0
2019-11-08 11:35:00,54.78,54.85,54.77,54.85,23553.0,42.461,42.5152,42.4532,42.5152,23553.0
2019-11-08 11:40:00,54.86,54.89,54.84,54.87,20829.0,42.523,42.5462,42.5075,42.5307,20829.0
2019-11-08 11:45:00,54.87,54.92,54.86,54.91,15228.0,42.5307,42.5695,42.523,42.5617,15228.0
2019-11-08 11:50:00,54.91,54.99,54.91,54.97,31991.0,42.5617,42.6237,42.5617,42.6082,31991.0
2019-11-08 11:55:00,54.97,55.01,54.95,54.97,42302.0,42.6082,42.6392,42.5927,42.6082,42302.0
2019-11-08 12:00:00,54.96,55.0,54.91,54.95,30116.0,42.6005,42.6315,42.5617,42.5927,30116.0
2019-11-08 12:05:00,54.96,55.0,54.94,54.97,26387.0,42.6005,42.6315,42.585,42.6082,26387.0
2019-11-08 12:10:00,54.97,55.0,54.94,55.0,43245.0,42.6082,42.6315,42.585,42.6315,43245.0
2019-11-08 12:15:00,55.0,55.0,54.94,54.97,16504.0,42.6315,42.6315,42.585,42.6082,16504.0
2019-11-08 12:20:00,54.97,54.99,54.92,54.92,20099.0,42.6082,42.6237,42.5695,42.5695,20099.0
2019-11-08 12:25:00,54.94,55.01,54.93,55.01,19472.0,42.585,42.6392,42.5772,42.6392,19472.0
2019-11-08 12:30:00,55.01,55.02,54.94,54.94,21355.0,42.6392,42.647,42.585,42.585,21355.0
2019-11-08 12:35:00,54.95,54.95,54.9,54.9,30126.0,42.5927,42.5927,42.554,42.554,30126.0
2019-11-08 12:40:00,54.9,54.95,54.89,54.95,13283.0,42.554,42.5927,42.5462,42.5927,13283.0
2019-11-08 12:45:00,54.95,54.95,54.88,54.9,13021.0,42.5927,42.5927,42.5385,42.554,13021.0
2019-11-08 12:50:00,54.89,54.93,54.88,54.91,14199.0,42.5462,42.5772,42.5385,42.5617,14199.0
2019-11-08 12:55:00,54.91,54.92,54.88,54.91,30049.0,42.5617,42.5695,42.5385,42.5617,30049.0
2019-11-08 13:00:00,54.91,54.92,54.86,54.89,22315.0,42.5617,42.5695,42.523,42.5462,22315.0
2019-11-08 13:05:00,54.89,54.9,54.85,54.85,15350.0,42.5462,42.554,42.5152,42.5152,15350.0
2019-11-08 13:10:00,54.86,54.88,54.84,54.87,21302.0,42.523,42.5385,42.5075,42.5307,21302.0
2019-11-08 13:15:00,54.87,54.89,54.85,54.86,15943.0,42.5307,42.5462,42.5152,42.523,15943.0
2019-11-08 13:20:00,54.85,54.88,54.84,54.87,10719.0,42.5152,42.5385,42.5075,42.5307,10719.0
2019-11-08 13:25:00,54.88,54.89,54.85,54.89,12349.0,42.5385,42.5462,42.5152,42.5462,12349.0
2019-11-08 13:30:00,54.89,54.9,54.87,54.89,14872.0,42.5462,42.554,42.5307,42.5462,14872.0
2019-11-08 13:35:00,54.89,54.9,54.86,54.87,12558.0,42.5462,42.554,42.523,42.5307,12558.0
2019-11-08 13:40:00,54.86,54.91,54.86,54.87,16885.0,42.523,42.5617,42.523,42.5307,16885.0
2019-11-08 13:45:00,54.87,54.88,54.84,54.88,17383.0,42.5307,42.5385,42.5075,42.5385,17383.0
2019-11-08 13:50:00,54.88,54.89,54.83,54.84,21588.0,42.5385,42.5462,42.4997,42.5075,21588.0
2019-11-08 13:55:00,54.83,54.85,54.79,54.8,13313.0,42.4997,42.5152,42.4687,42.4765,13313.0
2019-11-08 14:00:00,54.81,54.86,54.79,54.85,26756.0,42.4842,42.523,42.4687,42.5152,26756.0
2019-11-08 14:05:00,54.85,54.86,54.83,54.86,25514.0,42.5152,42.523,42.4997,42.523,25514.0
2019-11-08 14:10:00,54.86,54.87,54.83,54.85,21987.0,42.523,42.5307,42.4997,42.5152,21987.0
2019-11-08 14:15:00,54.85,54.86,54.83,54.85,20193.0,42.5152,42.523,42.4997,42.5152,20193.0
2019-11-08 14:20:00,54.85,54.85,54.82,54.82,43681.0,42.5152,42.5152,42.492,42.492,43681.0
2019-11-08 14:25:00,54.82,54.83,54.74,54.74,16990.0,42.492,42.4997,42.43,42.43,16990.0
2019-11-08 14:30:00,54.74,54.76,54.72,54.74,19543.0,42.43,42.4455,42.4145,42.43,19543.0
2019-11-08 14:35:00,54.75,54.79,54.73,54.77,22798.0,42.4377,42.4687,42.4222,42.4532,22798.0
2019-11-08 14:40:00,54.78,54.85,54.78,54.83,19636.0,42.461,42.5152,42.461,42.4997,19636.0
2019-11-08 14:45:00,54.84,54.84,54.8,54.84,21564.0,42.5075,42.5075,42.4765,42.5075,21564.0
2019-11-08 14:50:00,54.84,54.85,54.83,54.84,22894.0,42.5075,42.5152,42.4997,42.5075,22894.0
2019-11-08 14:55:00,54.84,54.84,54.79,54.81,20707.0,42.5075,42.5075,42.4687,42.4842,20707.0
2019-11-08 15:00:00,54.8,54.82,54.8,54.8,15641.0,42.4765,42.492,42.4765,42.4765,15641.0
2019-11-08 15:05:00,54.8,54.83,54.8,54.8,26910.0,42.4765,42.4997,42.4765,42.4765,26910.0
2019-11-08 15:10:00,54.81,54.81,54.74,54.74,27095.0,42.4842,42.4842,42.43,42.43,27095.0
2019-11-08 15:15:00,54.75,54.79,54.72,54.78,29317.0,42.4377,42.4687,42.4145,42.461,29317.0
2019-11-08 15:20:00,54.78,54.79,54.76,54.77,37444.0,42.461,42.4687,42.4455,42.4532,37444.0
2019-11-08 15:25:00,54.77,54.79,54.76,54.79,30516.0,42.4532,42.4687,42.4455,42.4687,30516.0
2019-11-08 15:30:00,54.79,54.83,54.77,54.8,52758.0,42.4687,42.4997,42.4532,42.4765,52758.0
2019-11-08 15:35:00,54.8,54.84,54.8,54.83,42292.0,42.4765,42.5075,42.4765,42.4997,42292.0
2019-11-08 15:40:00,54.84,54.85,54.8,54.85,55870.0,42.5075,42.5152,42.4765,42.5152,55870.0
2019-11-08 15:45:00,54.84,54.84,54.8,54.82,53797.0,42.5075,42.5075,42.4765,42.492,53797.0
2019-11-08 15:50:00,54.83,54.91,54.82,54.88,132286.0,42.4997,42.5617,42.492,42.5385,132286.0
2019-11-08 15:55:00,54.87,54.96,54.85,54.95,240329.0,42.5307,42.6005,42.5152,42.5927,240329.0
2019-11-11 09:30:00,54.44,54.54,54.36,54.53,103574.0,42.1974,42.2749,42.1354,42.2672,103574.0
2019-11-11 09:35:00,54.53,54.56,54.41,54.51,39464.0,42.2672,42.2904,42.1742,42.2517,39464.0
2019-11-11 09:40:00,54.51,54.51,54.42,54.47,28432.0,42.2517,42.2517,42.1819,42.2207,28432.0
2019-11-11 09:45:00,54.47,54.5,54.43,54.45,39087.0,42.2207,42.2439,42.1897,42.2052,39087.0
2019-11-11 09:50:00,54.46,54.46,54.36,54.41,55629.0,42.2129,42.2129,42.1354,42.1742,55629.0
2019-11-11 09:55:00,54.41,54.48,54.39,54.45,33642.0,42.1742,42.2284,42.1587,42.2052,33642.0
2019-11-11 10:00:00,54.45,54.48,54.41,54.46,14230.0,42.2052,42.2284,42.1742,42.2129,14230.0
2019-11-11 10:05:00,54.46,54.52,54.46,54.5,16494.0,42.2129,42.2594,42.2129,42.2439,16494.0
2019-11-11 10:10:00,54.51,54.57,54.49,54.52,13705.0,42.2517,42.2982,42.2362,42.2594,13705.0
2019-11-11 10:15:00,54.53,54.59,54.52,54.57,12150.0,42.2672,42.3137,42.2594,42.2982,12150.0
2019-11-11 10:20:00,54.57,54.62,54.57,54.61,18632.0,42.2982,42.3369,42.2982,42.3292,18632.0
2019-11-11 10:25:00,54.6,54.64,54.58,54.58,17225.0,42.3214,42.3525,42.3059,42.3059,17225.0
2019-11-11 10:30:00,54.59,54.6,54.5,54.51,22744.0,42.3137,42.3214,42.2439,42.2517,22744.0
2019-11-11 10:35:00,54.52,54.55,54.5,54.55,21996.0,42.2594,42.2827,42.2439,42.2827,21996.0
2019-11-11 10:40:00,54.55,54.55,54.5,54.52,30236.0,42.2827,42.2827,42.2439,42.2594,30236.0
2019-11-11 10:45:00,54.51,54.56,54.5,54.54,20775.0,42.2517,42.2904,42.2439,42.2749,20775.0
2019-11-11 10:50:00,54.53,54.58,54.51,54.56,37111.0,42.2672,42.3059,42.2517,42.2904,37111.0
2019-11-11 10:55:00,54.57,54.61,54.53,54.53,30915.0,42.2982,42.3292,42.2672,42.2672,30915.0
2019-11-11 11:00:00,54.52,54.54,54.47,54.47,26792.0,42.2594,42.2749,42.2207,42.2207,26792.0
2019-11-11 11:05:00,54.47,54.47,54.37,54.37,16136.0,42.2207,42.2207,42.1432,42.1432,16136.0
2019-11-11 11:10:00,54.37,54.42,54.35,54.42,10961.0,42.1432,42.1819,42.1277,42.1819,10961.0
2019-11-11 11:15:00,54.42,54.42,54.34,54.36,18891.0,42.1819,42.1819,42.1199,42.1354,18891.0
2019-11-11 11:20:00,54.36,54.36,54.29,54.31,26238.0,42.1354,42.1354,42.0812,42.0967,26238.0
2019-11-11 11:25:00,54.31,54.37,54.31,54.35,13502.0,42.0967,42.1432,42.0967,42.1277,13502.0
2019-11-11 11:30:00,54.36,54.36,54.27,54.3,21153.0,42.1354,42.1354,42.0657,42.0889,21153.0
2019-11-11 11:35:00,54.3,54.38,54.28,54.38,13737.0,42.0889,42.1509,42.0734,42.1509,13737.0
2019-11-11 11:40:00,54.37,54.38,54.3,54.33,18570.0,42.1432,42.1509,42.0889,42.1122,18570.0
2019-11-11 11:45:00,54.33,54.34,54.28,54.31,25725.0,42.1122,42.1199,42.0734,42.0967,25725.0
2019-11-11 11:50:00,54.31,54.32,54.27,54.3,33489.0,42.0967,42.1044,42.0657,42.0889,33489.0
2019-11-11 11:55:00,54.31,54.38,54.28,54.38,51383.0,42.0967,42.1509,42.0734,42.1509,51383.0
2019-11-11 12:00:00,54.38,54.46,54.37,54.42,15995.0,42.1509,42.2129,42.1432,42.1819,15995.0
2019-11-11 12:05:00,54.43,54.47,54.41,54.44,14670.0,42.1897,42.2207,42.1742,42.1974,14670.0
2019-11-11 12:10:00,54.45,54.48,54.44,54.46,10854.0,42.2052,42.2284,42.1974,42.2129,10854.0
2019-11-11 12:15:00,54.46,54.48,54.45,54.46,13543.0,42.2129,42.2284,42.2052,42.2129,13543.0
2019-11-11 12:20:00,54.46,54.47,54.38,54.39,21823.0,42.2129,42.2207,42.1509,42.1587,21823.0
2019-11-11 12:25:00,54.39,54.45,54.37,54.45,10638.0,42.1587,42.2052,42.1432,42.2052,10638.0
2019-11-11 12:30:00,54.44,54.45,54.4,54.4,15590.0,42.1974,42.2052,42.1664,42.1664,15590.0
2019-11-11 12:35:00,54.41,54.41,54.34,54.36,45665.0,42.1742,42.1742,42.1199,42.1354,45665.0
2019-11-11 12:40:00,54.36,54.4,54.34,54.34,27833.0,42.1354,42.1664,42.1199,42.1199,27833.0
2019-11-11 12:45:00,54.34,54.36,54.3,54.3,38559.0,42.1199,42.1354,42.0889,42.0889,38559.0
2019-11-11 12:50:00,54.3,54.31,54.25,54.28,30283.0,42.0889,42.0967,42.0502,42.0734,30283.0
2019-11-11 12:55:00,54.28,54.28,54.18,54.2,49881.0,42.0734,42.0734,41.9959,42.0114,49881.0
2019-11-11 13:00:00,54.19,54.26,54.19,54.24,10659.0,42.0036,42.0579,42.0036,42.0424,10659.0
2019-11-11 13:05:00,54.23,54.26,54.22,54.22,10610.0,42.0347,42.0579,42.0269,42.0269,10610.0
2019-11-11 13:10:00,54.22,54.23,54.18,54.2,23197.0,42.0269,42.0347,41.9959,42.0114,23197.0
2019-11-11 13:15:00,54.19,54.2,54.18,54.19,10190.0,42.0036,42.0114,41.9959,42.0036,10190.0
2019-11-11 13:20:00,54.19,54.26,54.18,54.25,21037.0,42.0036,42.0579,41.9959,42.0502,21037.0
2019-11-11 13:25:00,54.25,54.26,54.22,54.23,16371.0,42.0502,42.0579,42.0269,42.0347,16371.0
2019-11-11 13:30:00,54.23,54.24,54.2,54.23,19041.0,42.0347,42.0424,42.0114,42.0347,19041.0
2019-11-11 13:35:00,54.23,54.27,54.23,54.25,14330.0,42.0347,42.0657,42.0347,42.0502,14330.0
2019-11-11 13:40:00,54.25,54.26,54.24,54.25,16304.0,42.0502,42.0579,42.0424,42.0502,16304.0
2019-11-11 13:45:00,54.24,54.26,54.23,54.25,17118.0,42.0424,42.0579,42.0347,42.0502,17118.0
2019-11-11 13:50:00,54.25,54.3,54.23,54.27,57298.0,42.0502,42.0889,42.0347,42.0657,57298.0
2019-11-11 13:55:00,54.26,54.3,54.24,54.3,23812.0,42.0579,42.0889,42.0424,42.0889,23812.0
2019-11-11 14:00:00,54.3,54.35,54.28,54.35,54970.0,42.0889,42.1277,42.0734,42.1277,54970.0
2019-11-11 14:05:00,54.35,54.36,54.32,54.35,23559.0,42.1277,42.1354,42.1044,42.1277,23559.0
2019-11-11 14:10:00,54.34,54.36,54.33,54.33,12132.0,42.1199,42.1354,42.1122,42.1122,12132.0
2019-11-11 14:15:00,54.33,54.34,54.31,54.32,13343.0,42.1122,42.1199,42.0967,42.1044,13343.0
2019-11-11 14:20:00,54.31,54.31,54.28,54.29,22223.0,42.0967,42.0967,42.0734,42.0812,22223.0
2019-11-11 14:25:00,54.29,54.31,54.26,54.27,34531.0,42.0812,42.0967,42.0579,42.0657,34531.0
2019-11-11 14:30:00,54.26,54.28,54.25,54.28,16539.0,42.0579,42.0734,42.0502,42.0734,16539.0
2019-11-11 14:35:00,54.28,54.31,54.28,54.3,28202.0,42.0734,42.0967,42.0734,42.0889,28202.0
2019-11-11 14:40:00,54.3,54.35,54.3,54.35,19909.0,42.0889,42.1277,42.0889,42.1277,19909.0
2019-11-11 14:45:00,54.35,54.35,54.3,54.3,32214.0,42.1277,42.1277,42.0889,42.0889,32214.0
2019-11-11 14:50:00,54.3,54.33,54.3,54.32,30203.0,42.0889,42.1122,42.0889,42.1044,30203.0
2019-11-11 14:55:00,54.31,54.32,54.29,54.3,45269.0,42.0967,42.1044,42.0812,42.0889,45269.0
2019-11-11 15:00:00,54.3,54.32,54.26,54.32,57072.0,42.0889,42.1044,42.0579,42.1044,57072.0
2019-11-11 15:05:00,54.32,54.33,54.3,54.33,30683.0,42.1044,42.1122,42.0889,42.1122,30683.0
2019-11-11 15:10:00,54.33,54.35,54.33,54.35,15803.0,42.1122,42.1277,42.1122,42.1277,15803.0
2019-11-11 15:15:00,54.35,54.36,54.31,54.32,39949.0,42.1277,42.1354,42.0967,42.1044,39949.0
2019-11-11 15:20:00,54.32,54.34,54.31,54.32,37711.0,42.1044,42.1199,42.0967,42.1044,37711.0
2019-11-11 15:25:00,54.32,54.33,54.31,54.33,35164.0,42.1044,42.1122,42.0967,42.1122,35164.0
2019-11-11 15:30:00,54.33,54.35,54.29,54.31,51470.0,42.1122,42.1277,42.0812,42.0967,51470.0
2019-11-11 15:35:00,54.3,54.31,54.24,54.25,64203.0,42.0889,42.0967,42.0424,42.0502,64203.0
2019-11-11 15:40:00,54.25,54.26,54.22,54.23,43059.0,42.0502,42.0579,42.0269,42.0347,43059.0
2019-11-11 15:45:00,54.23,54.26,54.22,54.25,43306.0,42.0347,42.0579,42.0269,42.0502,43306.0
2019-11-11 15:50:00,54.24,54.25,54.22,54.24,96174.0,42.0424,42.0502,42.0269,42.0424,96174.0
2019-11-11 15:55:00,54.24,54.3,54.13,54.29,351054.0,42.0424,42.0889,41.9571,42.0812,351054.0
2019-11-12 09:30:00,54.15,54.22,54.04,54.13,75904.0,41.9726,42.0269,41.8874,41.9571,75904.0
2019-11-12 09:35:00,54.14,54.2,54.08,54.14,25846.0,41.9649,42.0114,41.9184,41.9649,25846.0
2019-11-12 09:40:00,54.15,54.26,54.13,54.25,20225.0,41.9726,42.0579,41.9571,42.0502,20225.0
2019-11-12 09:45:00,54.24,54.32,54.24,54.32,22152.0,42.0424,42.1044,42.0424,42.1044,22152.0
2019-11-12 09:50:00,54.32,54.47,54.31,54.43,38176.0,42.1044,42.2207,42.0967,42.1897,38176.0
2019-11-12 09:55:00,54.42,54.45,54.36,54.39,21496.0,42.1819,42.2052,42.1354,42.1587,21496.0
2019-11-12 10:00:00,54.39,54.43,54.31,54.32,40118.0,42.1587,42.1897,42.0967,42.1044,40118.0
2019-11-12 10:05:00,54.32,54.48,54.32,54.46,15720.0,42.1044,42.2284,42.1044,42.2129,15720.0
2019-11-12 10:10:00,54.47,54.48,54.42,54.48,13719.0,42.2207,42.2284,42.1819,42.2284,13719.0
2019-11-12 10:15:00,54.48,54.49,54.33,54.36,23660.0,42.2284,42.2362,42.1122,42.1354,23660.0
2019-11-12 10:20:00,54.36,54.45,54.36,54.4,20338.0,42.1354,42.2052,42.1354,42.1664,20338.0
2019-11-12 10:25:00,54.4,54.43,54.37,54.43,14857.0,42.1664,42.1897,42.1432,42.1897,14857.0
2019-11-12 10:30:00,54.42,54.47,54.41,54.44,14665.0,42.1819,42.2207,42.1742,42.1974,14665.0
2019-11-12 10:35:00,54.44,54.49,54.42,54.46,19030.0,42.1974,42.2362,42.1819,42.2129,19030.0
2019-11-12 10:40:00,54.46,54.52,54.44,54.52,22044.0,42.2129,42.2594,42.1974,42.2594,22044.0
2019-11-12 10:45:00,54.52,54.53,54.49,54.53,14318.0,42.2594,42.2672,42.2362,42.2672,14318.0
2019-11-12 10:50:00,54.53,54.54,54.48,54.48,14556.0,42.2672,42.2749,42.2284,42.2284,14556.0
2019-11-12 10:55:00,54.48,54.5,54.36,54.36,29145.0,42.2284,42.2439,42.1354,42.1354,29145.0
2019-11-12 11:00:00,54.37,54.47,54.37,54.43,39285.0,42.1432,42.2207,42.1432,42.1897,39285.0
2019-11-12 11:05:00,54.43,54.53,54.42,54.51,21229.0,42.1897,42.2672,42.1819,42.2517,21229.0
2019-11-12 11:10:00,54.5,54.52,54.48,54.48,23770.0,42.2439,42.2594,42.2284,42.2284,23770.0
2019-11-12 11:15:00,54.48,54.5,54.45,54.5,26885.0,42.2284,42.2439,42.2052,42.2439,26885.0
2019-11-12 11:20:00,54.5,54.51,54.46,54.46,27076.0,42.2439,42.2517,42.2129,42.2129,27076.0
2019-11-12 11:25:00,54.45,54.46,54.39,54.4,44421.0,42.2052,42.2129,42.1587,42.1664,44421.0
2019-11-12 11:30:00,54.4,54.47,54.37,54.46,38376.0,42.1664,42.2207,42.1432,42.2129,38376.0
2019-11-12 11:35:00,54.46,54.48,54.44,54.46,28388.0,42.2129,42.2284,42.1974,42.2129,28388.0
2019-11-12 11:40:00,54.47,54.53,54.46,54.52,22851.0,42.2207,42.2672,42.2129,42.2594,22851.0
2019-11-12 11:45:00,54.53,54.53,54.46,54.48,77458.0,42.2672,42.2672,42.2129,42.2284,77458.0
2019-11-12 11:50:00,54.47,54.49,54.36,54.39,57025.0,42.2207,42.2362,42.1354,42.1587,57025.0
2019-11-12 11:55:00,54.4,54.4,54.38,54.4,12284.0,42.1664,42.1664,42.1509,42.1664,12284.0
2019-11-12 12:00:00,54.4,54.41,54.36,54.38,31597.0,42.1664,42.1742,42.1354,42.1509,31597.0
2019-11-12 12:05:00,54.38,54.43,54.38,54.4,20201.0,42.1509,42.1897,42.1509,42.1664,20201.0
2019-11-12 12:10:00,54.39,54.46,54.39,54.41,27048.0,42.1587,42.2129,42.1587,42.1742,27048.0
2019-11-12 12:15:00,54.41,54.41,54.3,54.31,16248.0,42.1742,42.1742,42.0889,42.0967,16248.0
2019-11-12 12:20:00,54.31,54.34,54.29,54.32,18474.0,42.0967,42.1199,42.0812,42.1044,18474.0
2019-11-12 12:25:00,54.31,54.34,54.27,54.34,16586.0,42.0967,42.1199,42.0657,42.1199,16586.0
2019-11-12 12:30:00,54.33,54.38,54.32,54.36,19396.0,42.1122,42.1509,42.1044,42.1354,19396.0
2019-11-12 12:35:00,54.36,54.4,54.36,54.4,11454.0,42.1354,42.1664,42.1354,42.1664,11454.0
2019-11-12 12:40:00,54.4,54.42,54.29,54.3,49675.0,42.1664,42.1819,42.0812,42.0889,49675.0
2019-11-12 12:45:00,54.29,54.31,54.26,54.27,16917.0,42.0812,42.0967,42.0579,42.0657,16917.0
2019-11-12 12:50:00,54.26,54.3,54.24,54.28,22695.0,42.0579,42.0889,42.0424,42.0734,22695.0
2019-11-12 12:55:00,54.29,54.4,54.29,54.38,15343.0,42.0812,42.1664,42.0812,42.1509,15343.0
2019-11-12 13:00:00,54.39,54.4,54.36,54.37,10141.0,42.1587,42.1664,42.1354,42.1432,10141.0
2019-11-12 13:05:00,54.37,54.4,54.37,54.4,16362.0,42.1432,42.1664,42.1432,42.1664,16362.0
2019-11-12 13:10:00,54.39,54.4,54.33,54.33,32412.0,42.1587,42.1664,42.1122,42.1122,32412.0
2019-11-12 13:15:00,54.33,54.33,54.28,54.28,12125.0,42.1122,42.1122,42.0734,42.0734,12125.0
2019-11-12 13:20:00,54.28,54.32,54.28,54.3,19195.0,42.0734,42.1044,42.0734,42.0889,19195.0
2019-11-12 13:25:00,54.31,54.31,54.22,54.23,21372.0,42.0967,42.0967,42.0269,42.0347,21372.0
2019-11-12 13:30:00,54.24,54.27,54.22,54.27,26099.0,42.0424,42.0657,42.0269,42.0657,26099.0
2019-11-12 13:35:00,54.27,54.33,54.25,54.31,15790.0,42.0657,42.1122,42.0502,42.0967,15790.0
2019-11-12 13:40:00,54.32,54.34,54.28,54.33,19824.0,42.1044,42.1199,42.0734,42.1122,19824.0
2019-11-12 13:45:00,54.33,54.36,54.32,54.36,18789.0,42.1122,42.1354,42.1044,42.1354,18789.0
2019-11-12 13:50:00,54.35,54.36,54.28,54.33,253734.0,42.1277,42.1354,42.0734,42.1122,253734.0
2019-11-12 13:55:00,54.33,54.39,54.33,54.36,28123.0,42.1122,42.1587,42.1122,42.1354,28123.0
2019-11-12 14:00:00,54.36,54.36,54.26,54.28,22549.0,42.1354,42.1354,42.0579,42.0734,22549.0
2019-11-12 14:05:00,54.29,54.3,54.26,54.27,19319.0,42.0812,42.0889,42.0579,42.0657,19319.0
2019-11-12 14:10:00,54.26,54.29,54.23,54.23,22508.0,42.0579,42.0812,42.0347,42.0347,22508.0
2019-11-12 14:15:00,54.23,54.28,54.21,54.21,17405.0,42.0347,42.0734,42.0191,42.0191,17405.0
2019-11-12 14:20:00,54.22,54.26,54.21,54.24,12143.0,42.0269,42.0579,42.0191,42.0424,12143.0
2019-11-12 14:25:00,54.25,54.29,54.22,54.27,42837.0,42.0502,42.0812,42.0269,42.0657,42837.0
2019-11-12 14:30:00,54.27,54.3,54.26,54.26,34355.0,42.0657,42.0889,42.0579,42.0579,34355.0
2019-11-12 14:35:00,54.26,54.27,54.2,54.23,25627.0,42.0579,42.0657,42.0114,42.0347,25627.0
2019-11-12 14:40:00,54.23,54.25,54.22,54.23,28101.0,42.0347,42.0502,42.0269,42.0347,28101.0
2019-11-12 14:45:00,54.23,54.32,54.23,54.28,123287.0,42.0347,42.1044,42.0347,42.0734,123287.0
2019-11-12 14:50:00,54.28,54.29,54.22,54.23,57304.0,42.0734,42.0812,42.0269,42.0347,57304.0
2019-11-12 14:55:00,54.22,54.25,54.2,54.24,39046.0,42.0269,42.0502,42.0114,42.0424,39046.0
2019-11-12 15:00:00,54.24,54.28,54.24,54.26,67595.0,42.0424,42.0734,42.0424,42.0579,67595.0
2019-11-12 15:05:00,54.25,54.31,54.24,54.31,65986.0,42.0502,42.0967,42.0424,42.0967,65986.0
2019-11-12 15:10:00,54.3,54.35,54.3,54.35,54577.0,42.0889,42.1277,42.0889,42.1277,54577.0
2019-11-12 15:15:00,54.35,54.4,54.33,54.37,169865.0,42.1277,42.1664,42.1122,42.1432,169865.0
2019-11-12 15:20:00,54.37,54.43,54.37,54.43,64323.0,42.1432,42.1897,42.1432,42.1897,64323.0
2019-11-12 15:25:00,54.43,54.47,54.43,54.45,42840.0,42.1897,42.2207,42.1897,42.2052,42840.0
2019-11-12 15:30:00,54.44,54.49,54.44,54.47,96659.0,42.1974,42.2362,42.1974,42.2207,96659.0
2019-11-12 15:35:00,54.48,54.49,54.43,54.48,68217.0,42.2284,42.2362,42.1897,42.2284,68217.0
2019-11-12 15:40:00,54.48,54.49,54.46,54.47,56280.0,42.2284,42.2362,42.2129,42.2207,56280.0
2019-11-12 15:45:00,54.46,54.48,54.43,54.48,102832.0,42.2129,42.2284,42.1897,42.2284,102832.0
2019-11-12 15:50:00,54.48,54.48,54.43,54.45,103614.0,42.2284,42.2284,42.1897,42.2052,103614.0
2019-11-12 15:55:00,54.44,54.47,54.41,54.45,196978.0,42.1974,42.2207,42.1742,42.2052,196978.0
2019-11-13 09:30:00,53.93,53.93,53.58,53.9,86366.0,41.8021,41.8021,41.5308,41.7789,86366.0
2019-11-13 09:35:00,53.91,54.03,53.88,53.9,38881.0,41.7866,41.8796,41.7634,41.7789,38881.0
2019-11-13 09:40:00,53.9,53.92,53.71,53.76,25616.0,41.7789,41.7944,41.6316,41.6703,25616.0
2019-11-13 09:45:00,53.77,53.86,53.74,53.77,17975.0,41.6781,41.7479,41.6548,41.6781,17975.0
2019-11-13 09:50:00,53.77,53.82,53.73,53.76,26631.0,41.6781,41.7169,41.6471,41.6703,26631.0
2019-11-13 09:55:00,53.75,53.78,53.74,53.77,34429.0,41.6626,41.6858,41.6548,41.6781,34429.0
2019-11-13 10:00:00,53.77,53.77,53.7,53.71,18870.0,41.6781,41.6781,41.6238,41.6316,18870.0
2019-11-13 10:05:00,53.71,53.79,53.7,53.77,18104.0,41.6316,41.6936,41.6238,41.6781,18104.0
2019-11-13 10:10:00,53.77,53.78,53.71,53.71,21040.0,41.6781,41.6858,41.6316,41.6316,21040.0
2019-11-13 10:15:00,53.72,53.75,53.68,53.74,16552.0,41.6393,41.6626,41.6083,41.6548,16552.0
2019-11-13 10:20:00,53.75,53.79,53.72,53.74,33356.0,41.6626,41.6936,41.6393,41.6548,33356.0
2019-11-13 10:25:00,53.75,53.81,53.72,53.81,46108.0,41.6626,41.7091,41.6393,41.7091,46108.0
2019-11-13 10:30:00,53.81,53.87,53.79,53.84,238985.0,41.7091,41.7556,41.6936,41.7324,238985.0
2019-11-13 10:35:00,53.83,54.01,53.81,53.99,206028.0,41.7246,41.8641,41.7091,41.8486,206028.0
2019-11-13 10:40:00,54.0,54.02,53.95,53.96,38387.0,41.8564,41.8719,41.8176,41.8254,38387.0
2019-11-13 10:45:00,53.97,54.03,53.95,54.03,22419.0,41.8331,41.8796,41.8176,41.8796,22419.0
2019-11-13 10:50:00,54.03,54.13,54.02,54.12,38064.0,41.8796,41.9571,41.8719,41.9494,38064.0
2019-11-13 10:55:00,54.12,54.24,54.11,54.17,65335.0,41.9494,42.0424,41.9416,41.9881,65335.0
2019-11-13 11:00:00,54.18,54.27,54.15,54.17,214460.0,41.9959,42.0657,41.9726,41.9881,214460.0
2019-11-13 11:05:00,54.18,54.26,54.15,54.23,208828.0,41.9959,42.0579,41.9726,42.0347,208828.0
2019-11-13 11:10:00,54.23,54.27,54.17,54.26,214461.0,42.0347,42.0657,41.9881,42.0579,214461.0
2019-11-13 11:15:00,54.26,54.36,54.26,54.32,61393.0,42.0579,42.1354,42.0579,42.1044,61393.0
2019-11-13 11:20:00,54.33,54.41,54.32,54.4,41762.0,42.1122,42.1742,42.1044,42.1664,41762.0
2019-11-13 11:25:00,54.39,54.45,54.34,54.45,110506.0,42.1587,42.2052,42.1199,42.2052,110506.0
2019-11-13 11:30:00,54.45,54.49,54.39,54.46,213699.0,42.2052,42.2362,42.1587,42.2129,213699.0
2019-11-13 11:35:00,54.46,54.54,54.43,54.54,90247.0,42.2129,42.2749,42.1897,42.2749,90247.0
2019-11-13 11:40:00,54.54,54.59,54.53,54.57,85204.0,42.2749,42.3137,42.2672,42.2982,85204.0
2019-11-13 11:45:00,54.56,54.58,54.41,54.44,74924.0,42.2904,42.3059,42.1742,42.1974,74924.0
2019-11-13 11:50:00,54.43,54.52,54.39,54.51,23608.0,42.1897,42.2594,42.1587,42.2517,23608.0
2019-11-13 11:55:00,54.51,54.54,54.47,54.54,24683.0,42.2517,42.2749,42.2207,42.2749,24683.0
2019-11-13 12:00:00,54.54,54.56,54.46,54.46,22934.0,42.2749,42.2904,42.2129,42.2129,22934.0
2019-11-13 12:05:00,54.47,54.48,54.44,54.48,13421.0,42.2207,42.2284,42.1974,42.2284,13421.0
2019-11-13 12:10:00,54.47,54.49,54.45,54.48,10072.0,42.2207,42.2362,42.2052,42.2284,10072.0
2019-11-13 12:15:00,54.48,54.53,54.48,54.51,20927.0,42.2284,42.2672,42.2284,42.2517,20927.0
2019-11-13 12:20:00,54.5,54.51,54.46,54.46,12702.0,42.2439,42.2517,42.2129,42.2129,12702.0
2019-11-13 12:25:00,54.46,54.48,54.44,54.46,9219.0,42.2129,42.2284,42.1974,42.2129,9219.0
2019-11-13 12:30:00,54.45,54.46,54.43,54.45,11491.0,42.2052,42.2129,42.1897,42.2052,11491.0
2019-11-13 12:35:00,54.44,54.52,54.44,54.52,13325.0,42.1974,42.2594,42.1974,42.2594,13325.0
2019-11-13 12:40:00,54.51,54.57,54.51,54.53,16355.0,42.2517,42.2982,42.2517,42.2672,16355.0
2019-11-13 12:45:00,54.53,54.53,54.49,54.53,11060.0,42.2672,42.2672,42.2362,42.2672,11060.0
2019-11-13 12:50:00,54.53,54.61,54.52,54.6,12624.0,42.2672,42.3292,42.2594,42.3214,12624.0
2019-11-13 12:55:00,54.59,54.61,54.57,54.6,23944.0,42.3137,42.3292,42.2982,42.3214,23944.0
2019-11-13 13:00:00,54.61,54.63,54.58,54.6,15449.0,42.3292,42.3447,42.3059,42.3214,15449.0
2019-11-13 13:05:00,54.6,54.61,54.56,54.57,19195.0,42.3214,42.3292,42.2904,42.2982,19195.0
2019-11-13 13:10:00,54.57,54.58,54.5,54.51,11352.0,42.2982,42.3059,42.2439,42.2517,11352.0
2019-11-13 13:15:00,54.51,54.59,54.5,54.59,20112.0,42.2517,42.3137,42.2439,42.3137,20112.0
2019-11-13 13:20:00,54.59,54.59,54.52,54.53,11820.0,42.3137,42.3137,42.2594,42.2672,11820.0
2019-11-13 13:25:00,54.52,54.55,54.48,54.55,12904.0,42.2594,42.2827,42.2284,42.2827,12904.0
2019-11-13 13:30:00,54.55,54.56,54.52,54.53,55548.0,42.2827,42.2904,42.2594,42.2672,55548.0
2019-11-13 13:35:00,54.52,54.56,54.51,54.54,13782.0,42.2594,42.2904,42.2517,42.2749,13782.0
2019-11-13 13:40:00,54.54,54.63,54.53,54.62,28457.0,42.2749,42.3447,42.2672,42.3369,28457.0
2019-11-13 13:45:00,54.62,54.62,54.6,54.61,12247.0,42.3369,42.3369,42.3214,42.3292,12247.0
2019-11-13 13:50:00,54.61,54.64,54.61,54.62,19565.0,42.3292,42.3525,42.3292,42.3369,19565.0
2019-11-13 13:55:00,54.62,54.62,54.29,54.39,110216.0,42.3369,42.3369,42.0812,42.1587,110216.0
2019-11-13 14:00:00,54.4,54.5,54.36,54.43,140539.0,42.1664,42.2439,42.1354,42.1897,140539.0
2019-11-13 14:05:00,54.44,54.46,54.38,54.39,20282.0,42.1974,42.2129,42.1509,42.1587,20282.0
2019-11-13 14:10:00,54.38,54.39,54.28,54.28,14542.0,42.1509,42.1587,42.0734,42.0734,14542.0
2019-11-13 14:15:00,54.29,54.33,54.29,54.3,14984.0,42.0812,42.1122,42.0812,42.0889,14984.0
2019-11-13 14:20:00,54.3,54.34,54.28,54.34,17729.0,42.0889,42.1199,42.0734,42.1199,17729.0
2019-11-13 14:25:00,54.33,54.41,54.33,54.4,28715.0,42.1122,42.1742,42.1122,42.1664,28715.0
2019-11-13 14:30:00,54.4,54.45,54.36,54.38,31222.0,42.1664,42.2052,42.1354,42.1509,31222.0
2019-11-13 14:35:00,54.38,54.39,54.32,54.36,25295.0,42.1509,42.1587,42.1044,42.1354,25295.0
2019-11-13 14:40:00,54.35,54.39,54.35,54.36,24975.0,42.1277,42.1587,42.1277,42.1354,24975.0
2019-11-13 14:45:00,54.36,54.39,54.33,54.38,12019.0,42.1354,42.1587,42.1122,42.1509,12019.0
2019-11-13 14:50:00,54.39,54.39,54.34,54.38,15909.0,42.1587,42.1587,42.1199,42.1509,15909.0
2019-11-13 14:55:00,54.39,54.46,54.38,54.46,17169.0,42.1587,42.2129,42.1509,42.2129,17169.0
2019-11-13 15:00:00,54.46,54.52,54.46,54.48,32574.0,42.2129,42.2594,42.2129,42.2284,32574.0
2019-11-13 15:05:00,54.48,54.49,54.45,54.47,10475.0,42.2284,42.2362,42.2052,42.2207,10475.0
2019-11-13 15:10:00,54.48,54.5,54.45,54.49,23146.0,42.2284,42.2439,42.2052,42.2362,23146.0
2019-11-13 15:15:00,54.49,54.5,54.44,54.46,23608.0,42.2362,42.2439,42.1974,42.2129,23608.0
2019-11-13 15:20:00,54.46,54.49,54.42,54.46,27673.0,42.2129,42.2362,42.1819,42.2129,27673.0
2019-11-13 15:25:00,54.45,54.47,54.44,54.45,33061.0,42.2052,42.2207,42.1974,42.2052,33061.0
2019-11-13 15:30:00,54.45,54.5,54.43,54.48,37389.0,42.2052,42.2439,42.1897,42.2284,37389.0
2019-11-13 15:35:00,54.47,54.48,54.42,54.44,31909.0,42.2207,42.2284,42.1819,42.1974,31909.0
2019-11-13 15:40:00,54.44,54.44,54.42,54.43,46441.0,42.1974,42.1974,42.1819,42.1897,46441.0
2019-11-13 15:45:00,54.44,54.46,54.36,54.41,80691.0,42.1974,42.2129,42.1354,42.1742,80691.0
2019-11-13 15:50:00,54.4,54.41,54.35,54.41,116852.0,42.1664,42.1742,42.1277,42.1742,116852.0
2019-11-13 15:55:00,54.41,54.42,54.35,54.35,220647.0,42.1742,42.1819,42.1277,42.1277,220647.0
2019-11-14 09:30:00,54.18,54.21,54.03,54.08,60044.0,41.9959,42.0191,41.8796,41.9184,60044.0
2019-11-14 09:35:00,54.07,54.08,54.01,54.06,14323.0,41.9106,41.9184,41.8641,41.9029,14323.0
2019-11-14 09:40:00,54.06,54.12,54.0,54.03,20919.0,41.9029,41.9494,41.8564,41.8796,20919.0
2019-11-14 09:45:00,54.02,54.08,54.01,54.08,33090.0,41.8719,41.9184,41.8641,41.9184,33090.0
2019-11-14 09:50:00,54.07,54.1,54.04,54.09,22197.0,41.9106,41.9339,41.8874,41.9261,22197.0
2019-11-14 09:55:00,54.09,54.11,54.04,54.11,25354.0,41.9261,41.9416,41.8874,41.9416,25354.0
2019-11-14 10:00:00,54.13,54.13,54.05,54.12,19389.0,41.9571,41.9571,41.8951,41.9494,19389.0
2019-11-14 10:05:00,54.12,54.17,54.09,54.16,16820.0,41.9494,41.9881,41.9261,41.9804,16820.0
2019-11-14 10:10:00,54.16,54.21,54.16,54.19,13641.0,41.9804,42.0191,41.9804,42.0036,13641.0
2019-11-14 10:15:00,54.18,54.19,54.11,54.12,17942.0,41.9959,42.0036,41.9416,41.9494,17942.0
2019-11-14 10:20:00,54.12,54.13,54.07,54.11,15312.0,41.9494,41.9571,41.9106,41.9416,15312.0
2019-11-14 10:25:00,54.12,54.14,54.09,54.1,11123.0,41.9494,41.9649,41.9261,41.9339,11123.0
2019-11-14 10:30:00,54.12,54.13,54.09,54.09,12319.0,41.9494,41.9571,41.9261,41.9261,12319.0
2019-11-14 10:35:00,54.09,54.15,54.07,54.15,14049.0,41.9261,41.9726,41.9106,41.9726,14049.0
2019-11-14 10:40:00,54.15,54.19,54.13,54.17,15484.0,41.9726,42.0036,41.9571,41.9881,15484.0
2019-11-14 10:45:00,54.18,54.24,54.15,54.23,52986.0,41.9959,42.0424,41.9726,42.0347,52986.0
2019-11-14 10:50:00,54.24,54.3,54.23,54.27,29032.0,42.0424,42.0889,42.0347,42.0657,29032.0
2019-11-14 10:55:00,54.26,54.26,54.18,54.2,25129.0,42.0579,42.0579,41.9959,42.0114,25129.0
2019-11-14 11:00:00,54.21,54.26,54.19,54.26,27504.0,42.0191,42.0579,42.0036,42.0579,27504.0
2019-11-14 11:05:00,54.27,54.32,54.25,54.31,18756.0,42.0657,42.1044,42.0502,42.0967,18756.0
2019-11-14 11:10:00,54.31,54.37,54.28,54.36,12005.0,42.0967,42.1432,42.0734,42.1354,12005.0
2019-11-14 11:15:00,54.36,54.45,54.35,54.44,15046.0,42.1354,42.2052,42.1277,42.1974,15046.0
2019-11-14 11:20:00,54.43,54.44,54.4,54.4,15699.0,42.1897,42.1974,42.1664,42.1664,15699.0
2019-11-14 11:25:00,54.4,54.4,54.32,54.33,19412.0,42.1664,42.1664,42.1044,42.1122,19412.0
2019-11-14 11:30:00,54.34,54.35,54.27,54.27,26050.0,42.1199,42.1277,42.0657,42.0657,26050.0
2019-11-14 11:35:00,54.27,54.29,54.24,54.29,23421.0,42.0657,42.0812,42.0424,42.0812,23421.0
2019-11-14 11:40:00,54.28,54.29,54.2,54.23,36986.0,42.0734,42.0812,42.0114,42.0347,36986.0
2019-11-14 11:45:00,54.23,54.29,54.21,54.29,186130.0,42.0347,42.0812,42.0191,42.0812,186130.0
2019-11-14 11:50:00,54.29,54.38,54.26,54.38,138981.0,42.0812,42.1509,42.0579,42.1509,138981.0
2019-11-14 11:55:00,54.39,54.44,54.34,54.43,118679.0,42.1587,42.1974,42.1199,42.1897,118679.0
2019-11-14 12:00:00,54.43,54.53,54.42,54.47,131941.0,42.1897,42.2672,42.1819,42.2207,131941.0
2019-11-14 12:05:00,54.47,54.49,54.43,54.49,38141.0,42.2207,42.2362,42.1897,42.2362,38141.0
2019-11-14 12:10:00,54.49,54.51,54.46,54.5,98612.0,42.2362,42.2517,42.2129,42.2439,98612.0
2019-11-14 12:15:00,54.51,54.51,54.45,54.47,26644.0,42.2517,42.2517,42.2052,42.2207,26644.0
2019-11-14 12:20:00,54.47,54.5,54.45,54.48,47960.0,42.2207,42.2439,42.2052,42.2284,47960.0
2019-11-14 12:25:00,54.49,54.57,54.48,54.56,21936.0,42.2362,42.2982,42.2284,42.2904,21936.0
2019-11-14 12:30:00,54.56,54.57,54.51,54.57,29891.0,42.2904,42.2982,42.2517,42.2982,29891.0
2019-11-14 12:35:00,54.57,54.58,54.53,54.54,37588.0,42.2982,42.3059,42.2672,42.2749,37588.0
2019-11-14 12:40:00,54.53,54.55,54.49,54.55,24216.0,42.2672,42.2827,42.2362,42.2827,24216.0
2019-11-14 12:45:00,54.55,54.58,54.47,54.47,40280.0,42.2827,42.3059,42.2207,42.2207,40280.0
2019-11-14 12:50:00,54.47,54.48,54.41,54.44,67914.0,42.2207,42.2284,42.1742,42.1974,67914.0
2019-11-14 12:55:00,54.44,54.47,54.41,54.46,29707.0,42.1974,42.2207,42.1742,42.2129,29707.0
2019-11-14 13:00:00,54.45,54.49,54.43,54.48,46907.0,42.2052,42.2362,42.1897,42.2284,46907.0
2019-11-14 13:05:00,54.49,54.5,54.47,54.47,14223.0,42.2362,42.2439,42.2207,42.2207,14223.0
2019-11-14 13:10:00,54.47,54.48,54.45,54.46,32374.0,42.2207,42.2284,42.2052,42.2129,32374.0
2019-11-14 13:15:00,54.46,54.48,54.45,54.47,16970.0,42.2129,42.2284,42.2052,42.2207,16970.0
2019-11-14 13:20:00,54.47,54.48,54.44,54.46,32283.0,42.2207,42.2284,42.1974,42.2129,32283.0
2019-11-14 13:25:00,54.45,54.47,54.42,54.47,48892.0,42.2052,42.2207,42.1819,42.2207,48892.0
2019-11-14 13:30:00,54.46,54.47,54.44,54.47,25809.0,42.2129,42.2207,42.1974,42.2207,25809.0
2019-11-14 13:35:00,54.47,54.48,54.46,54.46,6510.0,42.2207,42.2284,42.2129,42.2129,6510.0
2019-11-14 13:40:00,54.46,54.48,54.43,54.48,32102.0,42.2129,42.2284,42.1897,42.2284,32102.0
2019-11-14 13:45:00,54.48,54.58,54.47,54.56,12807.0,42.2284,42.3059,42.2207,42.2904,12807.0
2019-11-14 13:50:00,54.57,54.58,54.55,54.57,14680.0,42.2982,42.3059,42.2827,42.2982,14680.0
2019-11-14 13:55:00,54.57,54.57,54.4,54.54,74038.0,42.2982,42.2982,42.1664,42.2749,74038.0
2019-11-14 14:00:00,54.53,54.58,54.49,54.56,33179.0,42.2672,42.3059,42.2362,42.2904,33179.0
2019-11-14 14:05:00,54.57,54.62,54.56,54.58,24484.0,42.2982,42.3369,42.2904,42.3059,24484.0
2019-11-14 14:10:00,54.59,54.62,54.56,54.56,13300.0,42.3137,42.3369,42.2904,42.2904,13300.0
2019-11-14 14:15:00,54.57,54.62,54.57,54.61,20362.0,42.2982,42.3369,42.2982,42.3292,20362.0
2019-11-14 14:20:00,54.61,54.68,54.6,54.65,117584.0,42.3292,42.3835,42.3214,42.3602,117584.0
2019-11-14 14:25:00,54.64,54.68,54.57,54.6,93119.0,42.3525,42.3835,42.2982,42.3214,93119.0
2019-11-14 14:30:00,54.59,54.6,54.57,54.59,14683.0,42.3137,42.3214,42.2982,42.3137,14683.0
2019-11-14 14:35:00,54.58,54.6,54.57,54.57,15869.0,42.3059,42.3214,42.2982,42.2982,15869.0
2019-11-14 14:40:00,54.58,54.65,54.57,54.59,43328.0,42.3059,42.3602,42.2982,42.3137,43328.0
2019-11-14 14:45:00,54.59,54.62,54.59,54.6,9574.0,42.3137,42.3369,42.3137,42.3214,9574.0
2019-11-14 14:50:00,54.6,54.62,54.59,54.6,11331.0,42.3214,42.3369,42.3137,42.3214,11331.0
2019-11-14 14:55:00,54.6,54.6,54.56,54.57,14367.0,42.3214,42.3214,42.2904,42.2982,14367.0
2019-11-14 15:00:00,54.58,54.59,54.55,54.56,16669.0,42.3059,42.3137,42.2827,42.2904,16669.0
2019-11-14 15:05:00,54.55,54.56,54.45,54.45,17538.0,42.2827,42.2904,42.2052,42.2052,17538.0
2019-11-14 15:10:00,54.46,54.47,54.4,54.4,23981.0,42.2129,42.2207,42.1664,42.1664,23981.0
2019-11-14 15:15:00,54.41,54.42,54.38,54.39,13494.0,42.1742,42.1819,42.1509,42.1587,13494.0
2019-11-14 15:20:00,54.39,54.45,54.39,54.45,26411.0,42.1587,42.2052,42.1587,42.2052,26411.0
2019-11-14 15:25:00,54.45,54.51,54.44,54.5,25137.0,42.2052,42.2517,42.1974,42.2439,25137.0
2019-11-14 15:30:00,54.51,54.6,54.5,54.56,33119.0,42.2517,42.3214,42.2439,42.2904,33119.0
2019-11-14 15:35:00,54.56,54.61,54.55,54.57,30895.0,42.2904,42.3292,42.2827,42.2982,30895.0
2019-11-14 15:40:00,54.57,54.59,54.56,54.59,34444.0,42.2982,42.3137,42.2904,42.3137,34444.0
2019-11-14 15:45:00,54.58,54.58,54.52,54.55,37298.0,42.3059,42.3059,42.2594,42.2827,37298.0
2019-11-14 15:50:00,54.55,54.64,54.55,54.61,72456.0,42.2827,42.3525,42.2827,42.3292,72456.0
2019-11-14 15:55:00,54.61,54.65,54.57,54.61,234510.0,42.3292,42.3602,42.2982,42.3292,234510.0
2019-11-15 09:30:00,54.9,54.95,54.67,54.78,131120.0,42.554,42.5927,42.3757,42.461,131120.0
2019-11-15 09:35:00,54.81,54.86,54.76,54.86,15126.0,42.4842,42.523,42.4455,42.523,15126.0
2019-11-15 09:40:00,54.86,54.9,54.77,54.82,43390.0,42.523,42.554,42.4532,42.492,43390.0
2019-11-15 09:45:00,54.83,54.83,54.7,54.73,11066.0,42.4997,42.4997,42.399,42.4222,11066.0
2019-11-15 09:50:00,54.72,54.74,54.7,54.72,12942.0,42.4145,42.43,42.399,42.4145,12942.0
2019-11-15 09:55:00,54.72,54.73,54.65,54.68,42827.0,42.4145,42.4222,42.3602,42.3835,42827.0
2019-11-15 10:00:00,54.69,54.69,54.62,54.62,24836.0,42.3912,42.3912,42.3369,42.3369,24836.0
2019-11-15 10:05:00,54.62,54.66,54.61,54.64,17725.0,42.3369,42.368,42.3292,42.3525,17725.0
2019-11-15 10:10:00,54.63,54.65,54.53,54.65,27390.0,42.3447,42.3602,42.2672,42.3602,27390.0
2019-11-15 10:15:00,54.65,54.65,54.58,54.59,8639.0,42.3602,42.3602,42.3059,42.3137,8639.0
2019-11-15 10:20:00,54.59,54.62,54.58,54.58,14534.0,42.3137,42.3369,42.3059,42.3059,14534.0
2019-11-15 10:25:00,54.58,54.59,54.54,54.55,10434.0,42.3059,42.3137,42.2749,42.2827,10434.0
2019-11-15 10:30:00,54.56,54.57,54.55,54.57,11304.0,42.2904,42.2982,42.2827,42.2982,11304.0
2019-11-15 10:35:00,54.57,54.6,54.55,54.56,8412.0,42.2982,42.3214,42.2827,42.2904,8412.0
2019-11-15 10:40:00,54.57,54.63,54.56,54.63,13635.0,42.2982,42.3447,42.2904,42.3447,13635.0
2019-11-15 10:45:00,54.63,54.77,54.63,54.77,46399.0,42.3447,42.4532,42.3447,42.4532,46399.0
2019-11-15 10:50:00,54.76,54.77,54.69,54.73,53094.0,42.4455,42.4532,42.3912,42.4222,53094.0
2019-11-15 10:55:00,54.74,54.82,54.73,54.77,37692.0,42.43,42.492,42.4222,42.4532,37692.0
2019-11-15 11:00:00,54.76,54.82,54.76,54.8,12320.0,42.4455,42.492,42.4455,42.4765,12320.0
2019-11-15 11:05:00,54.8,54.82,54.69,54.7,11669.0,42.4765,42.492,42.3912,42.399,11669.0
2019-11-15 11:10:00,54.72,54.72,54.68,54.71,24513.0,42.4145,42.4145,42.3835,42.4067,24513.0
2019-11-15 11:15:00,54.71,54.78,54.71,54.77,7379.0,42.4067,42.461,42.4067,42.4532,7379.0
2019-11-15 11:20:00,54.77,54.79,54.75,54.76,5316.0,42.4532,42.4687,42.4377,42.4455,5316.0
2019-11-15 11:25:00,54.75,54.8,54.73,54.8,6072.0,42.4377,42.4765,42.4222,42.4765,6072.0
2019-11-15 11:30:00,54.79,54.85,54.79,54.83,12516.0,42.4687,42.5152,42.4687,42.4997,12516.0
2019-11-15 11:35:00,54.82,54.83,54.79,54.81,9840.0,42.492,42.4997,42.4687,42.4842,9840.0
2019-11-15 11:40:00,54.81,54.81,54.75,54.76,15769.0,42.4842,42.4842,42.4377,42.4455,15769.0
2019-11-15 11:45:00,54.76,54.76,54.7,54.73,18070.0,42.4455,42.4455,42.399,42.4222,18070.0
2019-11-15 11:50:00,54.73,54.78,54.72,54.76,12063.0,42.4222,42.461,42.4145,42.4455,12063.0
2019-11-15 11:55:00,54.76,54.76,54.74,54.75,12954.0,42.4455,42.4455,42.43,42.4377,12954.0
2019-11-15 12:00:00,54.75,54.77,54.73,54.75,7823.0,42.4377,42.4532,42.4222,42.4377,7823.0
2019-11-15 12:05:00,54.76,54.76,54.73,54.73,7300.0,42.4455,42.4455,42.4222,42.4222,7300.0
2019-11-15 12:10:00,54.73,54.73,54.69,54.7,14110.0,42.4222,42.4222,42.3912,42.399,14110.0
2019-11-15 12:15:00,54.7,54.73,54.7,54.71,5312.0,42.399,42.4222,42.399,42.4067,5312.0
2019-11-15 12:20:00,54.71,54.72,54.68,54.68,8700.0,42.4067,42.4145,42.3835,42.3835,8700.0
2019-11-15 12:25:00,54.68,54.68,54.62,54.62,8427.0,42.3835,42.3835,42.3369,42.3369,8427.0
2019-11-15 12:30:00,54.62,54.63,54.59,54.63,13983.0,42.3369,42.3447,42.3137,42.3447,13983.0
2019-11-15 12:35:00,54.63,54.65,54.62,54.64,8190.0,42.3447,42.3602,42.3369,42.3525,8190.0
2019-11-15 12:40:00,54.64,54.67,54.63,54.65,12023.0,42.3525,42.3757,42.3447,42.3602,12023.0
2019-11-15 12:45:00,54.65,54.67,54.63,54.66,8649.0,42.3602,42.3757,42.3447,42.368,8649.0
2019-11-15 12:50:00,54.66,54.67,54.6,54.62,9862.0,42.368,42.3757,42.3214,42.3369,9862.0
2019-11-15 12:55:00,54.62,54.63,54.58,54.58,9473.0,42.3369,42.3447,42.3059,42.3059,9473.0
2019-11-15 13:00:00,54.59,54.64,54.59,54.62,11283.0,42.3137,42.3525,42.3137,42.3369,11283.0
2019-11-15 13:05:00,54.61,54.62,54.59,54.6,8538.0,42.3292,42.3369,42.3137,42.3214,8538.0
2019-11-15 13:10:00,54.6,54.6,54.58,54.59,9681.0,42.3214,42.3214,42.3059,42.3137,9681.0
2019-11-15 13:15:00,54.59,54.61,54.58,54.58,9985.0,42.3137,42.3292,42.3059,42.3059,9985.0
2019-11-15 13:20:00,54.58,54.59,54.55,54.58,9442.0,42.3059,42.3137,42.2827,42.3059,9442.0
2019-11-15 13:25:00,54.58,54.59,54.55,54.55,8388.0,42.3059,42.3137,42.2827,42.2827,8388.0
2019-11-15 13:30:00,54.55,54.56,54.54,54.55,7812.0,42.2827,42.2904,42.2749,42.2827,7812.0
2019-11-15 13:35:00,54.55,54.59,54.54,54.59,7258.0,42.2827,42.3137,42.2749,42.3137,7258.0
2019-11-15 13:40:00,54.59,54.6,54.57,54.6,6037.0,42.3137,42.3214,42.2982,42.3214,6037.0
2019-11-15 13:45:00,54.61,54.61,54.59,54.59,4462.0,42.3292,42.3292,42.3137,42.3137,4462.0
2019-11-15 13:50:00,54.59,54.6,54.57,54.58,7936.0,42.3137,42.3214,42.2982,42.3059,7936.0
2019-11-15 13:55:00,54.58,54.61,54.57,54.59,12998.0,42.3059,42.3292,42.2982,42.3137,12998.0
2019-11-15 14:00:00,54.59,54.61,54.58,54.6,12530.0,42.3137,42.3292,42.3059,42.3214,12530.0
2019-11-15 14:05:00,54.6,54.63,54.59,54.62,5699.0,42.3214,42.3447,42.3137,42.3369,5699.0
2019-11-15 14:10:00,54.63,54.64,54.61,54.64,6687.0,42.3447,42.3525,42.3292,42.3525,6687.0
2019-11-15 14:15:00,54.64,54.67,54.63,54.66,8128.0,42.3525,42.3757,42.3447,42.368,8128.0
2019-11-15 14:20:00,54.65,54.69,54.64,54.68,7572.0,42.3602,42.3912,42.3525,42.3835,7572.0
2019-11-15 14:25:00,54.68,54.68,54.64,54.65,12428.0,42.3835,42.3835,42.3525,42.3602,12428.0
2019-11-15 14:30:00,54.64,54.65,54.59,54.6,16345.0,42.3525,42.3602,42.3137,42.3214,16345.0
2019-11-15 14:35:00,54.61,54.61,54.57,54.58,13194.0,42.3292,42.3292,42.2982,42.3059,13194.0
2019-11-15 14:40:00,54.58,54.62,54.57,54.6,15986.0,42.3059,42.3369,42.2982,42.3214,15986.0
2019-11-15 14:45:00,54.6,54.6,54.55,54.57,13423.0,42.3214,42.3214,42.2827,42.2982,13423.0
2019-11-15 14:50:00,54.58,54.6,54.57,54.59,13791.0,42.3059,42.3214,42.2982,42.3137,13791.0
2019-11-15 14:55:00,54.59,54.6,54.57,54.57,10905.0,42.3137,42.3214,42.2982,42.2982,10905.0
2019-11-15 15:00:00,54.58,54.61,54.56,54.59,30745.0,42.3059,42.3292,42.2904,42.3137,30745.0
2019-11-15 15:05:00,54.58,54.59,54.55,54.56,21327.0,42.3059,42.3137,42.2827,42.2904,21327.0
2019-11-15 15:10:00,54.56,54.57,54.54,54.54,21456.0,42.2904,42.2982,42.2749,42.2749,21456.0
2019-11-15 15:15:00,54.55,54.56,54.53,54.54,23712.0,42.2827,42.2904,42.2672,42.2749,23712.0
2019-11-15 15:20:00,54.54,54.54,54.47,54.52,46571.0,42.2749,42.2749,42.2207,42.2594,46571.0
2019-11-15 15:25:00,54.53,54.54,54.49,54.5,30115.0,42.2672,42.2749,42.2362,42.2439,30115.0
2019-11-15 15:30:00,54.5,54.51,54.47,54.47,42972.0,42.2439,42.2517,42.2207,42.2207,42972.0
2019-11-15 15:35:00,54.47,54.49,54.43,54.45,54695.0,42.2207,42.2362,42.1897,42.2052,54695.0
2019-11-15 15:40:00,54.45,54.5,54.41,54.48,47736.0,42.2052,42.2439,42.1742,42.2284,47736.0
2019-11-15 15:45:00,54.48,54.54,54.47,54.54,46975.0,42.2284,42.2749,42.2207,42.2749,46975.0
2019-11-15 15:50:00,54.54,54.54,54.46,54.47,75251.0,42.2749,42.2749,42.2129,42.2207,75251.0
2019-11-15 15:55:00,54.48,54.6,54.48,54.59,206636.0,42.2284,42.3214,42.2284,42.3137,206636.0
2019-11-18 09:30:00,54.46,54.71,54.46,54.62,46177.0,42.2129,42.4067,42.2129,42.3369,46177.0
2019-11-18 09:35:00,54.64,54.67,54.5,54.67,40661.0,42.3525,42.3757,42.2439,42.3757,40661.0
2019-11-18 09:40:00,54.66,54.67,54.54,54.55,27826.0,42.368,42.3757,42.2749,42.2827,27826.0
2019-11-18 09:45:00,54.56,54.58,54.52,54.55,23124.0,42.2904,42.3059,42.2594,42.2827,23124.0
2019-11-18 09:50:00,54.55,54.56,54.49,54.56,23276.0,42.2827,42.2904,42.2362,42.2904,23276.0
2019-11-18 09:55:00,54.55,54.73,54.54,54.73,34483.0,42.2827,42.4222,42.2749,42.4222,34483.0
2019-11-18 10:00:00,54.74,54.84,54.73,54.84,24125.0,42.43,42.5075,42.4222,42.5075,24125.0
2019-11-18 10:05:00,54.83,54.92,54.82,54.84,35676.0,42.4997,42.5695,42.492,42.5075,35676.0
2019-11-18 10:10:00,54.85,54.91,54.84,54.88,8526.0,42.5152,42.5617,42.5075,42.5385,8526.0
2019-11-18 10:15:00,54.87,54.87,54.66,54.67,16402.0,42.5307,42.5307,42.368,42.3757,16402.0
2019-11-18 10:20:00,54.67,54.72,54.66,54.72,18227.0,42.3757,42.4145,42.368,42.4145,18227.0
2019-11-18 10:25:00,54.73,54.73,54.65,54.66,14734.0,42.4222,42.4222,42.3602,42.368,14734.0
2019-11-18 10:30:00,54.65,54.65,54.61,54.62,25193.0,42.3602,42.3602,42.3292,42.3369,25193.0
2019-11-18 10:35:00,54.63,54.69,54.61,54.69,29665.0,42.3447,42.3912,42.3292,42.3912,29665.0
2019-11-18 10:40:00,54.69,54.71,54.66,54.68,14522.0,42.3912,42.4067,42.368,42.3835,14522.0
2019-11-18 10:45:00,54.69,54.73,54.68,54.69,16426.0,42.3912,42.4222,42.3835,42.3912,16426.0
2019-11-18 10:50:00,54.7,54.73,54.65,54.66,26643.0,42.399,42.4222,42.3602,42.368,26643.0
2019-11-18 10:55:00,54.66,54.67,54.59,54.61,13175.0,42.368,42.3757,42.3137,42.3292,13175.0
2019-11-18 11:00:00,54.62,54.75,54.62,54.75,15131.0,42.3369,42.4377,42.3369,42.4377,15131.0
2019-11-18 11:05:00,54.75,54.81,54.74,54.74,27741.0,42.4377,42.4842,42.43,42.43,27741.0
2019-11-18 11:10:00,54.75,54.81,54.72,54.73,27284.0,42.4377,42.4842,42.4145,42.4222,27284.0
2019-11-18 11:15:00,54.71,54.74,54.69,54.7,18375.0,42.4067,42.43,42.3912,42.399,18375.0
2019-11-18 11:20:00,54.7,54.78,54.7,54.77,18594.0,42.399,42.461,42.399,42.4532,18594.0
2019-11-18 11:25:00,54.77,54.8,54.74,54.79,14113.0,42.4532,42.4765,42.43,42.4687,14113.0
2019-11-18 11:30:00,54.79,54.86,54.79,54.85,10800.0,42.4687,42.523,42.4687,42.5152,10800.0
2019-11-18 11:35:00,54.85,54.86,54.81,54.86,17035.0,42.5152,42.523,42.4842,42.523,17035.0
2019-11-18 11:40:00,54.86,54.89,54.86,54.88,10555.0,42.523,42.5462,42.523,42.5385,10555.0
2019-11-18 11:45:00,54.89,54.92,54.87,54.91,16437.0,42.5462,42.5695,42.5307,42.5617,16437.0
2019-11-18 11:50:00,54.91,54.94,54.9,54.93,18832.0,42.5617,42.585,42.554,42.5772,18832.0
2019-11-18 11:55:00,54.93,54.97,54.92,54.97,9329.0,42.5772,42.6082,42.5695,42.6082,9329.0
2019-11-18 12:00:00,54.96,54.96,54.92,54.94,8741.0,42.6005,42.6005,42.5695,42.585,8741.0
2019-11-18 12:05:00,54.95,54.97,54.91,54.91,8068.0,42.5927,42.6082,42.5617,42.5617,8068.0
2019-11-18 12:10:00,54.9,54.91,54.86,54.86,11512.0,42.554,42.5617,42.523,42.523,11512.0
2019-11-18 12:15:00,54.86,54.9,54.85,54.86,14232.0,42.523,42.554,42.5152,42.523,14232.0
2019-11-18 12:20:00,54.87,54.87,54.84,54.85,17151.0,42.5307,42.5307,42.5075,42.5152,17151.0
2019-11-18 12:25:00,54.85,54.86,54.84,54.84,10995.0,42.5152,42.523,42.5075,42.5075,10995.0
2019-11-18 12:30:00,54.84,54.89,54.84,54.89,31798.0,42.5075,42.5462,42.5075,42.5462,31798.0
2019-11-18 12:35:00,54.89,54.92,54.88,54.92,8858.0,42.5462,42.5695,42.5385,42.5695,8858.0
2019-11-18 12:40:00,54.92,54.92,54.88,54.89,6332.0,42.5695,42.5695,42.5385,42.5462,6332.0
2019-11-18 12:45:00,54.89,54.92,54.89,54.9,8486.0,42.5462,42.5695,42.5462,42.554,8486.0
2019-11-18 12:50:00,54.9,54.91,54.89,54.89,8200.0,42.554,42.5617,42.5462,42.5462,8200.0
2019-11-18 12:55:00,54.89,54.9,54.86,54.9,8475.0,42.5462,42.554,42.523,42.554,8475.0
2019-11-18 13:00:00,54.89,54.91,54.88,54.9,12027.0,42.5462,42.5617,42.5385,42.554,12027.0
2019-11-18 13:05:00,54.9,54.9,54.88,54.89,8445.0,42.554,42.554,42.5385,42.5462,8445.0
2019-11-18 13:10:00,54.89,54.92,54.88,54.9,12295.0,42.5462,42.5695,42.5385,42.554,12295.0
2019-11-18 13:15:00,54.9,54.94,54.9,54.94,9621.0,42.554,42.585,42.554,42.585,9621.0
2019-11-18 13:20:00,54.94,54.95,54.93,54.94,11750.0,42.585,42.5927,42.5772,42.585,11750.0
2019-11-18 13:25:00,54.94,54.94,54.9,54.93,25247.0,42.585,42.585,42.554,42.5772,25247.0
2019-11-18 13:30:00,54.92,54.96,54.92,54.94,13437.0,42.5695,42.6005,42.5695,42.585,13437.0
2019-11-18 13:35:00,54.95,54.95,54.92,54.93,9696.0,42.5927,42.5927,42.5695,42.5772,9696.0
2019-11-18 13:40:00,54.93,54.96,54.93,54.94,10531.0,42.5772,42.6005,42.5772,42.585,10531.0
2019-11-18 13:45:00,54.93,55.0,54.92,54.99,31691.0,42.5772,42.6315,42.5695,42.6237,31691.0
2019-11-18 13:50:00,55.0,55.0,54.97,54.98,17468.0,42.6315,42.6315,42.6082,42.616,17468.0
2019-11-18 13:55:00,54.99,55.02,54.99,55.02,23715.0,42.6237,42.647,42.6237,42.647,23715.0
2019-11-18 14:00:00,55.02,55.02,54.99,55.02,14423.0,42.647,42.647,42.6237,42.647,14423.0
2019-11-18 14:05:00,55.01,55.02,54.99,55.0,10048.0,42.6392,42.647,42.6237,42.6315,10048.0
2019-11-18 14:10:00,55.0,55.01,54.97,54.99,13753.0,42.6315,42.6392,42.6082,42.6237,13753.0
2019-11-18 14:15:00,55.0,55.02,54.99,55.02,8499.0,42.6315,42.647,42.6237,42.647,8499.0
2019-11-18 14:20:00,55.02,55.02,54.98,55.0,12458.0,42.647,42.647,42.616,42.6315,12458.0
2019-11-18 14:25:00,54.99,55.0,54.95,54.98,20904.0,42.6237,42.6315,42.5927,42.616,20904.0
2019-11-18 14:30:00,54.98,55.05,54.96,55.04,17138.0,42.616,42.6702,42.6005,42.6625,17138.0
2019-11-18 14:35:00,55.03,55.04,54.99,54.99,19921.0,42.6547,42.6625,42.6237,42.6237,19921.0
2019-11-18 14:40:00,54.99,55.02,54.98,54.98,39399.0,42.6237,42.647,42.616,42.616,39399.0
2019-11-18 14:45:00,54.98,55.0,54.95,54.98,44623.0,42.616,42.6315,42.5927,42.616,44623.0
2019-11-18 14:50:00,54.97,55.02,54.96,54.97,35780.0,42.6082,42.647,42.6005,42.6082,35780.0
2019-11-18 14:55:00,54.97,54.97,54.92,54.94,15977.0,42.6082,42.6082,42.5695,42.585,15977.0
2019-11-18 15:00:00,54.95,54.97,54.94,54.96,17793.0,42.5927,42.6082,42.585,42.6005,17793.0
2019-11-18 15:05:00,54.97,54.97,54.92,54.94,18951.0,42.6082,42.6082,42.5695,42.585,18951.0
2019-11-18 15:10:00,54.93,54.99,54.92,54.98,33016.0,42.5772,42.6237,42.5695,42.616,33016.0
2019-11-18 15:15:00,54.97,54.97,54.92,54.93,28279.0,42.6082,42.6082,42.5695,42.5772,28279.0
2019-11-18 15:20:00,54.93,54.97,54.93,54.96,21602.0,42.5772,42.6082,42.5772,42.6005,21602.0
2019-11-18 15:25:00,54.96,54.97,54.93,54.95,19126.0,42.6005,42.6082,42.5772,42.5927,19126.0
2019-11-18 15:30:00,54.95,54.98,54.92,54.97,40362.0,42.5927,42.616,42.5695,42.6082,40362.0
2019-11-18 15:35:00,54.97,54.98,54.88,54.91,47207.0,42.6082,42.616,42.5385,42.5617,47207.0
2019-11-18 15:40:00,54.91,54.93,54.89,54.89,26158.0,42.5617,42.5772,42.5462,42.5462,26158.0
2019-11-18 15:45:00,54.9,54.9,54.87,54.89,42127.0,42.554,42.554,42.5307,42.5462,42127.0
2019-11-18 15:50:00,54.88,54.94,54.86,54.94,85883.0,42.5385,42.585,42.523,42.585,85883.0
2019-11-18 15:55:00,54.94,55.02,54.9,55.01,317150.0,42.585,42.647,42.554,42.6392,317150.0
2019-11-19 09:30:00,55.15,55.2,54.95,55.1,69377.0,42.7478,42.7865,42.5927,42.709,69377.0
2019-11-19 09:35:00,55.09,55.17,55.02,55.05,32245.0,42.7013,42.7633,42.647,42.6702,32245.0
2019-11-19 09:40:00,55.06,55.09,54.88,54.88,37648.0,42.678,42.7013,42.5385,42.5385,37648.0
2019-11-19 09:45:00,54.89,54.95,54.77,54.77,21639.0,42.5462,42.5927,42.4532,42.4532,21639.0
2019-11-19 09:50:00,54.76,54.8,54.7,54.77,39394.0,42.4455,42.4765,42.399,42.4532,39394.0
2019-11-19 09:55:00,54.77,54.83,54.76,54.78,18516.0,42.4532,42.4997,42.4455,42.461,18516.0
2019-11-19 10:00:00,54.79,54.82,54.7,54.73,12634.0,42.4687,42.492,42.399,42.4222,12634.0
2019-11-19 10:05:00,54.74,54.81,54.68,54.79,22592.0,42.43,42.4842,42.3835,42.4687,22592.0
2019-11-19 10:10:00,54.8,54.81,54.74,54.75,26436.0,42.4765,42.4842,42.43,42.4377,26436.0
2019-11-19 10:15:00,54.75,54.77,54.66,54.75,57981.0,42.4377,42.4532,42.368,42.4377,57981.0
2019-11-19 10:20:00,54.76,54.79,54.68,54.69,36085.0,42.4455,42.4687,42.3835,42.3912,36085.0
2019-11-19 10:25:00,54.7,54.76,54.68,54.76,39438.0,42.399,42.4455,42.3835,42.4455,39438.0
2019-11-19 10:30:00,54.76,54.81,54.72,54.8,16268.0,42.4455,42.4842,42.4145,42.4765,16268.0
2019-11-19 10:35:00,54.8,54.81,54.73,54.77,26372.0,42.4765,42.4842,42.4222,42.4532,26372.0
2019-11-19 10:40:00,54.75,54.76,54.67,54.67,37684.0,42.4377,42.4455,42.3757,42.3757,37684.0
2019-11-19 10:45:00,54.67,54.7,54.58,54.59,25676.0,42.3757,42.399,42.3059,42.3137,25676.0
2019-11-19 10:50:00,54.59,54.61,54.52,54.6,32543.0,42.3137,42.3292,42.2594,42.3214,32543.0
2019-11-19 10:55:00,54.6,54.64,54.57,54.62,37706.0,42.3214,42.3525,42.2982,42.3369,37706.0
2019-11-19 11:00:00,54.62,54.67,54.6,54.63,22475.0,42.3369,42.3757,42.3214,42.3447,22475.0
2019-11-19 11:05:00,54.63,54.63,54.58,54.58,11248.0,42.3447,42.3447,42.3059,42.3059,11248.0
2019-11-19 11:10:00,54.58,54.6,54.51,54.53,20471.0,42.3059,42.3214,42.2517,42.2672,20471.0
2019-11-19 11:15:00,54.53,54.54,54.5,54.51,18214.0,42.2672,42.2749,42.2439,42.2517,18214.0
2019-11-19 11:20:00,54.51,54.55,54.5,54.54,35578.0,42.2517,42.2827,42.2439,42.2749,35578.0
2019-11-19 11:25:00,54.54,54.59,54.54,54.57,16352.0,42.2749,42.3137,42.2749,42.2982,16352.0
2019-11-19 11:30:00,54.57,54.59,54.54,54.59,22797.0,42.2982,42.3137,42.2749,42.3137,22797.0
2019-11-19 11:35:00,54.59,54.72,54.56,54.66,46305.0,42.3137,42.4145,42.2904,42.368,46305.0
2019-11-19 11:40:00,54.66,54.66,54.55,54.55,59279.0,42.368,42.368,42.2827,42.2827,59279.0
2019-11-19 11:45:00,54.55,54.58,54.52,54.53,28979.0,42.2827,42.3059,42.2594,42.2672,28979.0
2019-11-19 11:50:00,54.52,54.59,54.5,54.59,14085.0,42.2594,42.3137,42.2439,42.3137,14085.0
2019-11-19 11:55:00,54.59,54.68,54.58,54.68,18332.0,42.3137,42.3835,42.3059,42.3835,18332.0
2019-11-19 12:00:00,54.69,54.71,54.68,54.71,22161.0,42.3912,42.4067,42.3835,42.4067,22161.0
2019-11-19 12:05:00,54.72,54.72,54.67,54.7,21025.0,42.4145,42.4145,42.3757,42.399,21025.0
2019-11-19 12:10:00,54.7,54.71,54.68,54.69,10596.0,42.399,42.4067,42.3835,42.3912,10596.0
2019-11-19 12:15:00,54.7,54.74,54.69,54.73,10858.0,42.399,42.43,42.3912,42.4222,10858.0
2019-11-19 12:20:00,54.73,54.78,54.72,54.77,23552.0,42.4222,42.461,42.4145,42.4532,23552.0
2019-11-19 12:25:00,54.78,54.81,54.75,54.81,11218.0,42.461,42.4842,42.4377,42.4842,11218.0
2019-11-19 12:30:00,54.8,54.81,54.77,54.77,9929.0,42.4765,42.4842,42.4532,42.4532,9929.0
2019-11-19 12:35:00,54.77,54.78,54.75,54.75,11613.0,42.4532,42.461,42.4377,42.4377,11613.0
2019-11-19 12:40:00,54.75,54.75,54.66,54.66,21373.0,42.4377,42.4377,42.368,42.368,21373.0
2019-11-19 12:45:00,54.66,54.71,54.65,54.71,8971.0,42.368,42.4067,42.3602,42.4067,8971.0
2019-11-19 12:50:00,54.72,54.72,54.69,54.7,4639.0,42.4145,42.4145,42.3912,42.399,4639.0
2019-11-19 12:55:00,54.71,54.76,54.71,54.74,9677.0,42.4067,42.4455,42.4067,42.43,9677.0
2019-11-19 13:00:00,54.74,54.74,54.66,54.67,20243.0,42.43,42.43,42.368,42.3757,20243.0
2019-11-19 13:05:00,54.66,54.72,54.65,54.72,12911.0,42.368,42.4145,42.3602,42.4145,12911.0
2019-11-19 13:10:00,54.72,54.76,54.7,54.74,10168.0,42.4145,42.4455,42.399,42.43,10168.0
2019-11-19 13:15:00,54.75,54.76,54.74,54.74,5917.0,42.4377,42.4455,42.43,42.43,5917.0
2019-11-19 13:20:00,54.74,54.78,54.72,54.76,17201.0,42.43,42.461,42.4145,42.4455,17201.0
2019-11-19 13:25:00,54.75,54.81,54.75,54.8,10391.0,42.4377,42.4842,42.4377,42.4765,10391.0
2019-11-19 13:30:00,54.8,54.81,54.78,54.79,11068.0,42.4765,42.4842,42.461,42.4687,11068.0
2019-11-19 13:35:00,54.79,54.8,54.76,54.8,26595.0,42.4687,42.4765,42.4455,42.4765,26595.0
2019-11-19 13:40:00,54.8,54.82,54.79,54.8,6957.0,42.4765,42.492,42.4687,42.4765,6957.0
2019-11-19 13:45:00,54.79,54.8,54.74,54.75,7993.0,42.4687,42.4765,42.43,42.4377,7993.0
2019-11-19 13:50:00,54.75,54.76,54.71,54.72,12537.0,42.4377,42.4455,42.4067,42.4145,12537.0
2019-11-19 13:55:00,54.72,54.73,54.71,54.72,5809.0,42.4145,42.4222,42.4067,42.4145,5809.0
2019-11-19 14:00:00,54.73,54.77,54.72,54.76,14072.0,42.4222,42.4532,42.4145,42.4455,14072.0
2019-11-19 14:05:00,54.76,54.77,54.74,54.76,12936.0,42.4455,42.4532,42.43,42.4455,12936.0
2019-11-19 14:10:00,54.76,54.76,54.73,54.74,7891.0,42.4455,42.4455,42.4222,42.43,7891.0
2019-11-19 14:15:00,54.74,54.77,54.72,54.76,9591.0,42.43,42.4532,42.4145,42.4455,9591.0
2019-11-19 14:20:00,54.76,54.78,54.76,54.77,10848.0,42.4455,42.461,42.4455,42.4532,10848.0
2019-11-19 14:25:00,54.77,54.79,54.76,54.76,12669.0,42.4532,42.4687,42.4455,42.4455,12669.0
2019-11-19 14:30:00,54.76,54.78,54.73,54.77,29423.0,42.4455,42.461,42.4222,42.4532,29423.0
2019-11-19 14:35:00,54.76,54.81,54.76,54.8,12600.0,42.4455,42.4842,42.4455,42.4765,12600.0
2019-11-19 14:40:00,54.8,54.8,54.79,54.79,4808.0,42.4765,42.4765,42.4687,42.4687,4808.0
2019-11-19 14:45:00,54.79,54.83,54.78,54.81,28016.0,42.4687,42.4997,42.461,42.4842,28016.0
2019-11-19 14:50:00,54.81,54.82,54.76,54.76,10755.0,42.4842,42.492,42.4455,42.4455,10755.0
2019-11-19 14:55:00,54.76,54.76,54.73,54.75,10654.0,42.4455,42.4455,42.4222,42.4377,10654.0
2019-11-19 15:00:00,54.74,54.76,54.72,54.76,14971.0,42.43,42.4455,42.4145,42.4455,14971.0
2019-11-19 15:05:00,54.75,54.78,54.74,54.74,26757.0,42.4377,42.461,42.43,42.43,26757.0
2019-11-19 15:10:00,54.75,54.8,54.73,54.79,14524.0,42.4377,42.4765,42.4222,42.4687,14524.0
2019-11-19 15:15:00,54.8,54.8,54.76,54.78,27534.0,42.4765,42.4765,42.4455,42.461,27534.0
2019-11-19 15:20:00,54.79,54.79,54.76,54.76,23297.0,42.4687,42.4687,42.4455,42.4455,23297.0
2019-11-19 15:25:00,54.77,54.77,54.73,54.74,22132.0,42.4532,42.4532,42.4222,42.43,22132.0
2019-11-19 15:30:00,54.75,54.79,54.74,54.78,23622.0,42.4377,42.4687,42.43,42.461,23622.0
2019-11-19 15:35:00,54.78,54.82,54.76,54.82,35318.0,42.461,42.492,42.4455,42.492,35318.0
2019-11-19 15:40:00,54.81,54.82,54.77,54.79,35804.0,42.4842,42.492,42.4532,42.4687,35804.0
2019-11-19 15:45:00,54.79,54.82,54.76,54.78,44831.0,42.4687,42.492,42.4455,42.461,44831.0
2019-11-19 15:50:00,54.77,54.78,54.68,54.7,110699.0,42.4532,42.461,42.3835,42.399,110699.0
2019-11-19 15:55:00,54.7,54.75,54.69,54.69,169188.0,42.399,42.4377,42.3912,42.3912,169188.0
2019-11-20 09:30:00,54.4,54.47,54.19,54.37,111573.0,42.1664,42.2207,42.0036,42.1432,111573.0
2019-11-20 09:35:00,54.36,54.64,54.33,54.6,68728.0,42.1354,42.3525,42.1122,42.3214,68728.0
2019-11-20 09:40:00,54.61,54.64,54.37,54.39,45816.0,42.3292,42.3525,42.1432,42.1587,45816.0
2019-11-20 09:45:00,54.39,54.44,54.36,54.42,64136.0,42.1587,42.1974,42.1354,42.1819,64136.0
2019-11-20 09:50:00,54.42,54.47,54.31,54.32,40078.0,42.1819,42.2207,42.0967,42.1044,40078.0
2019-11-20 09:55:00,54.32,54.33,54.16,54.23,44514.0,42.1044,42.1122,41.9804,42.0347,44514.0
2019-11-20 10:00:00,54.23,54.28,54.13,54.27,50528.0,42.0347,42.0734,41.9571,42.0657,50528.0
2019-11-20 10:05:00,54.26,54.38,54.26,54.37,22572.0,42.0579,42.1509,42.0579,42.1432,22572.0
2019-11-20 10:10:00,54.37,54.37,54.26,54.27,32605.0,42.1432,42.1432,42.0579,42.0657,32605.0
2019-11-20 10:15:00,54.27,54.27,54.13,54.14,55229.0,42.0657,42.0657,41.9571,41.9649,55229.0
2019-11-20 10:20:00,54.13,54.15,53.96,53.96,89342.0,41.9571,41.9726,41.8254,41.8254,89342.0
2019-11-20 10:25:00,53.97,54.1,53.96,54.05,36205.0,41.8331,41.9339,41.8254,41.8951,36205.0
2019-11-20 10:30:00,54.06,54.2,54.06,54.2,38145.0,41.9029,42.0114,41.9029,42.0114,38145.0
2019-11-20 10:35:00,54.21,54.24,54.19,54.2,26823.0,42.0191,42.0424,42.0036,42.0114,26823.0
2019-11-20 10:40:00,54.21,54.21,54.15,54.19,19078.0,42.0191,42.0191,41.9726,42.0036,19078.0
2019-11-20 10:45:00,54.21,54.28,54.19,54.28,31764.0,42.0191,42.0734,42.0036,42.0734,31764.0
2019-11-20 10:50:00,54.29,54.38,54.27,54.37,24055.0,42.0812,42.1509,42.0657,42.1432,24055.0
2019-11-20 10:55:00,54.38,54.41,54.33,54.34,27571.0,42.1509,42.1742,42.1122,42.1199,27571.0
2019-11-20 11:00:00,54.33,54.44,54.31,54.42,121933.0,42.1122,42.1974,42.0967,42.1819,121933.0
2019-11-20 11:05:00,54.41,54.48,54.4,54.46,16740.0,42.1742,42.2284,42.1664,42.2129,16740.0
2019-11-20 11:10:00,54.46,54.5,54.4,54.45,22485.0,42.2129,42.2439,42.1664,42.2052,22485.0
2019-11-20 11:15:00,54.46,54.55,54.46,54.51,16410.0,42.2129,42.2827,42.2129,42.2517,16410.0
2019-11-20 11:20:00,54.51,54.61,54.51,54.6,12011.0,42.2517,42.3292,42.2517,42.3214,12011.0
2019-11-20 11:25:00,54.59,54.59,54.5,54.56,30759.0,42.3137,42.3137,42.2439,42.2904,30759.0
2019-11-20 11:30:00,54.55,54.56,54.5,54.56,26297.0,42.2827,42.2904,42.2439,42.2904,26297.0
2019-11-20 11:35:00,54.56,54.62,54.53,54.62,12266.0,42.2904,42.3369,42.2672,42.3369,12266.0
2019-11-20 11:40:00,54.62,54.62,54.58,54.61,20105.0,42.3369,42.3369,42.3059,42.3292,20105.0
2019-11-20 11:45:00,54.62,54.63,54.58,54.6,76632.0,42.3369,42.3447,42.3059,42.3214,76632.0
2019-11-20 11:50:00,54.59,54.61,54.57,54.59,41501.0,42.3137,42.3292,42.2982,42.3137,41501.0
2019-11-20 11:55:00,54.59,54.62,54.58,54.59,20053.0,42.3137,42.3369,42.3059,42.3137,20053.0
2019-11-20 12:00:00,54.59,54.63,54.57,54.6,16184.0,42.3137,42.3447,42.2982,42.3214,16184.0
2019-11-20 12:05:00,54.61,54.62,54.53,54.54,23696.0,42.3292,42.3369,42.2672,42.2749,23696.0
2019-11-20 12:10:00,54.54,54.58,54.52,54.52,11215.0,42.2749,42.3059,42.2594,42.2594,11215.0
2019-11-20 12:15:00,54.53,54.56,54.52,54.56,11929.0,42.2672,42.2904,42.2594,42.2904,11929.0
2019-11-20 12:20:00,54.55,54.58,54.52,54.55,14471.0,42.2827,42.3059,42.2594,42.2827,14471.0
2019-11-20 12:25:00,54.55,54.57,54.53,54.57,13193.0,42.2827,42.2982,42.2672,42.2982,13193.0
2019-11-20 12:30:00,54.57,54.59,54.56,54.58,9195.0,42.2982,42.3137,42.2904,42.3059,9195.0
2019-11-20 12:35:00,54.58,54.59,54.56,54.56,13162.0,42.3059,42.3137,42.2904,42.2904,13162.0
2019-11-20 12:40:00,54.56,54.57,54.55,54.57,15909.0,42.2904,42.2982,42.2827,42.2982,15909.0
2019-11-20 12:45:00,54.57,54.58,54.55,54.57,13926.0,42.2982,42.3059,42.2827,42.2982,13926.0
2019-11-20 12:50:00,54.58,54.61,54.48,54.51,26573.0,42.3059,42.3292,42.2284,42.2517,26573.0
2019-11-20 12:55:00,54.51,54.51,54.23,54.36,121486.0,42.2517,42.2517,42.0347,42.1354,121486.0
2019-11-20 13:00:00,54.36,54.38,54.32,54.33,24229.0,42.1354,42.1509,42.1044,42.1122,24229.0
2019-11-20 13:05:00,54.32,54.32,54.21,54.22,22136.0,42.1044,42.1044,42.0191,42.0269,22136.0
2019-11-20 13:10:00,54.21,54.21,54.11,54.12,35291.0,42.0191,42.0191,41.9416,41.9494,35291.0
2019-11-20 13:15:00,54.13,54.17,54.09,54.12,37757.0,41.9571,41.9881,41.9261,41.9494,37757.0
2019-11-20 13:20:00,54.13,54.19,54.12,54.13,32937.0,41.9571,42.0036,41.9494,41.9571,32937.0
2019-11-20 13:25:00,54.14,54.23,54.12,54.13,29337.0,41.9649,42.0347,41.9494,41.9571,29337.0
2019-11-20 13:30:00,54.13,54.14,54.05,54.11,15460.0,41.9571,41.9649,41.8951,41.9416,15460.0
2019-11-20 13:35:00,54.11,54.14,54.06,54.07,23383.0,41.9416,41.9649,41.9029,41.9106,23383.0
2019-11-20 13:40:00,54.07,54.13,54.06,54.11,48094.0,41.9106,41.9571,41.9029,41.9416,48094.0
2019-11-20 13:45:00,54.11,54.18,54.1,54.17,26181.0,41.9416,41.9959,41.9339,41.9881,26181.0
2019-11-20 13:50:00,54.17,54.29,54.17,54.23,44207.0,41.9881,42.0812,41.9881,42.0347,44207.0
2019-11-20 13:55:00,54.24,54.25,54.18,54.24,16802.0,42.0424,42.0502,41.9959,42.0424,16802.0
2019-11-20 14:00:00,54.25,54.31,54.25,54.25,22601.0,42.0502,42.0967,42.0502,42.0502,22601.0
2019-11-20 14:05:00,54.24,54.3,54.22,54.25,11695.0,42.0424,42.0889,42.0269,42.0502,11695.0
2019-11-20 14:10:00,54.25,54.33,54.24,54.28,13715.0,42.0502,42.1122,42.0424,42.0734,13715.0
2019-11-20 14:15:00,54.28,54.35,54.26,54.35,16853.0,42.0734,42.1277,42.0579,42.1277,16853.0
2019-11-20 14:20:00,54.35,54.37,54.34,54.35,16189.0,42.1277,42.1432,42.1199,42.1277,16189.0
2019-11-20 14:25:00,54.35,54.42,54.34,54.41,11611.0,42.1277,42.1819,42.1199,42.1742,11611.0
2019-11-20 14:30:00,54.41,54.46,54.4,54.43,14714.0,42.1742,42.2129,42.1664,42.1897,14714.0
2019-11-20 14:35:00,54.43,54.48,54.41,54.48,11197.0,42.1897,42.2284,42.1742,42.2284,11197.0
2019-11-20 14:40:00,54.48,54.49,54.43,54.45,16552.0,42.2284,42.2362,42.1897,42.2052,16552.0
2019-11-20 14:45:00,54.45,54.46,54.37,54.41,24196.0,42.2052,42.2129,42.1432,42.1742,24196.0
2019-11-20 14:50:00,54.41,54.43,54.39,54.43,14467.0,42.1742,42.1897,42.1587,42.1897,14467.0
2019-11-20 14:55:00,54.41,54.43,54.4,54.4,11944.0,42.1742,42.1897,42.1664,42.1664,11944.0
2019-11-20 15:00:00,54.4,54.42,54.36,54.4,20928.0,42.1664,42.1819,42.1354,42.1664,20928.0
2019-11-20 15:05:00,54.4,54.47,54.39,54.45,20624.0,42.1664,42.2207,42.1587,42.2052,20624.0
2019-11-20 15:10:00,54.45,54.51,54.45,54.5,20680.0,42.2052,42.2517,42.2052,42.2439,20680.0
2019-11-20 15:15:00,54.49,54.5,54.44,54.45,21585.0,42.2362,42.2439,42.1974,42.2052,21585.0
2019-11-20 15:20:00,54.45,54.52,54.43,54.51,30221.0,42.2052,42.2594,42.1897,42.2517,30221.0
2019-11-20 15:25:00,54.51,54.53,54.47,54.47,21768.0,42.2517,42.2672,42.2207,42.2207,21768.0
2019-11-20 15:30:00,54.47,54.5,54.45,54.49,22318.0,42.2207,42.2439,42.2052,42.2362,22318.0
2019-11-20 15:35:00,54.5,54.53,54.47,54.5,41797.0,42.2439,42.2672,42.2207,42.2439,41797.0
2019-11-20 15:40:00,54.5,54.58,54.49,54.58,35921.0,42.2439,42.3059,42.2362,42.3059,35921.0
2019-11-20 15:45:00,54.58,54.6,54.53,54.54,52016.0,42.3059,42.3214,42.2672,42.2749,52016.0
2019-11-20 15:50:00,54.54,54.54,54.44,54.47,127934.0,42.2749,42.2749,42.1974,42.2207,127934.0
2019-11-20 15:55:00,54.47,54.51,54.39,54.42,287794.0,42.2207,42.2517,42.1587,42.1819,287794.0
2019-11-21 09:30:00,54.67,54.71,54.21,54.23,75386.0,42.3757,42.4067,42.0191,42.0347,75386.0
2019-11-21 09:35:00,54.22,54.29,54.17,54.23,44459.0,42.0269,42.0812,41.9881,42.0347,44459.0
2019-11-21 09:40:00,54.23,54.26,53.92,53.98,56178.0,42.0347,42.0579,41.7944,41.8409,56178.0
2019-11-21 09:45:00,53.98,54.1,53.96,54.06,45487.0,41.8409,41.9339,41.8254,41.9029,45487.0
2019-11-21 09:50:00,54.07,54.21,54.05,54.12,56878.0,41.9106,42.0191,41.8951,41.9494,56878.0
2019-11-21 09:55:00,54.13,54.15,54.09,54.11,33963.0,41.9571,41.9726,41.9261,41.9416,33963.0
2019-11-21 10:00:00,54.11,54.16,54.04,54.15,31060.0,41.9416,41.9804,41.8874,41.9726,31060.0
2019-11-21 10:05:00,54.15,54.25,54.11,54.22,63654.0,41.9726,42.0502,41.9416,42.0269,63654.0
2019-11-21 10:10:00,54.22,54.27,54.19,54.25,20830.0,42.0269,42.0657,42.0036,42.0502,20830.0
2019-11-21 10:15:00,54.26,54.28,54.11,54.12,40619.0,42.0579,42.0734,41.9416,41.9494,40619.0
2019-11-21 10:20:00,54.11,54.13,54.09,54.13,32071.0,41.9416,41.9571,41.9261,41.9571,32071.0
2019-11-21 10:25:00,54.12,54.15,54.1,54.14,30347.0,41.9494,41.9726,41.9339,41.9649,30347.0
2019-11-21 10:30:00,54.13,54.16,54.04,54.05,30001.0,41.9571,41.9804,41.8874,41.8951,30001.0
2019-11-21 10:35:00,54.05,54.18,54.05,54.18,19416.0,41.8951,41.9959,41.8951,41.9959,19416.0
2019-11-21 10:40:00,54.17,54.19,54.11,54.13,20361.0,41.9881,42.0036,41.9416,41.9571,20361.0
2019-11-21 10:45:00,54.13,54.13,54.06,54.09,25908.0,41.9571,41.9571,41.9029,41.9261,25908.0
2019-11-21 10:50:00,54.09,54.11,54.0,54.03,24036.0,41.9261,41.9416,41.8564,41.8796,24036.0
2019-11-21 10:55:00,54.03,54.18,54.03,54.16,31811.0,41.8796,41.9959,41.8796,41.9804,31811.0
2019-11-21 11:00:00,54.17,54.18,54.07,54.13,40268.0,41.9881,41.9959,41.9106,41.9571,40268.0
2019-11-21 11:05:00,54.12,54.12,54.07,54.11,22411.0,41.9494,41.9494,41.9106,41.9416,22411.0
2019-11-21 11:10:00,54.11,54.11,54.06,54.06,21750.0,41.9416,41.9416,41.9029,41.9029,21750.0
2019-11-21 11:15:00,54.07,54.13,54.07,54.11,41832.0,41.9106,41.9571,41.9106,41.9416,41832.0
2019-11-21 11:20:00,54.1,54.15,54.1,54.14,18939.0,41.9339,41.9726,41.9339,41.9649,18939.0
2019-11-21 11:25:00,54.14,54.17,54.1,54.1,28159.0,41.9649,41.9881,41.9339,41.9339,28159.0
2019-11-21 11:30:00,54.09,54.13,54.08,54.1,18233.0,41.9261,41.9571,41.9184,41.9339,18233.0
2019-11-21 11:35:00,54.1,54.12,54.08,54.11,25878.0,41.9339,41.9494,41.9184,41.9416,25878.0
2019-11-21 11:40:00,54.12,54.2,54.12,54.19,27859.0,41.9494,42.0114,41.9494,42.0036,27859.0
2019-11-21 11:45:00,54.18,54.29,54.16,54.26,83251.0,41.9959,42.0812,41.9804,42.0579,83251.0
2019-11-21 11:50:00,54.26,54.3,54.22,54.29,108313.0,42.0579,42.0889,42.0269,42.0812,108313.0
2019-11-21 11:55:00,54.29,54.31,54.23,54.23,20769.0,42.0812,42.0967,42.0347,42.0347,20769.0
2019-11-21 12:00:00,54.23,54.26,54.16,54.25,48206.0,42.0347,42.0579,41.9804,42.0502,48206.0
2019-11-21 12:05:00,54.25,54.32,54.24,54.3,24609.0,42.0502,42.1044,42.0424,42.0889,24609.0
2019-11-21 12:10:00,54.3,54.34,54.3,54.32,35754.0,42.0889,42.1199,42.0889,42.1044,35754.0
2019-11-21 12:15:00,54.32,54.36,54.32,54.35,27075.0,42.1044,42.1354,42.1044,42.1277,27075.0
2019-11-21 12:20:00,54.34,54.35,54.29,54.29,13429.0,42.1199,42.1277,42.0812,42.0812,13429.0
2019-11-21 12:25:00,54.28,54.33,54.25,54.3,15247.0,42.0734,42.1122,42.0502,42.0889,15247.0
2019-11-21 12:30:00,54.31,54.37,54.3,54.36,19353.0,42.0967,42.1432,42.0889,42.1354,19353.0
2019-11-21 12:35:00,54.37,54.43,54.37,54.41,27132.0,42.1432,42.1897,42.1432,42.1742,27132.0
2019-11-21 12:40:00,54.43,54.46,54.42,54.44,19293.0,42.1897,42.2129,42.1819,42.1974,19293.0
2019-11-21 12:45:00,54.43,54.44,54.39,54.4,26278.0,42.1897,42.1974,42.1587,42.1664,26278.0
2019-11-21 12:50:00,54.4,54.41,54.36,54.37,18120.0,42.1664,42.1742,42.1354,42.1432,18120.0
2019-11-21 12:55:00,54.37,54.38,54.33,54.35,21644.0,42.1432,42.1509,42.1122,42.1277,21644.0
2019-11-21 13:00:00,54.36,54.39,54.34,54.38,55279.0,42.1354,42.1587,42.1199,42.1509,55279.0
2019-11-21 13:05:00,54.37,54.38,54.35,54.36,10009.0,42.1432,42.1509,42.1277,42.1354,10009.0
2019-11-21 13:10:00,54.36,54.38,54.32,54.32,38392.0,42.1354,42.1509,42.1044,42.1044,38392.0
2019-11-21 13:15:00,54.32,54.32,54.29,54.3,12161.0,42.1044,42.1044,42.0812,42.0889,12161.0
2019-11-21 13:20:00,54.3,54.37,54.3,54.37,41661.0,42.0889,42.1432,42.0889,42.1432,41661.0
2019-11-21 13:25:00,54.38,54.41,54.37,54.38,34290.0,42.1509,42.1742,42.1432,42.1509,34290.0
2019-11-21 13:30:00,54.38,54.39,54.32,54.34,9003.0,42.1509,42.1587,42.1044,42.1199,9003.0
2019-11-21 13:35:00,54.33,54.34,54.32,54.34,20253.0,42.1122,42.1199,42.1044,42.1199,20253.0
2019-11-21 13:40:00,54.34,54.36,54.31,54.32,17680.0,42.1199,42.1354,42.0967,42.1044,17680.0
2019-11-21 13:45:00,54.32,54.33,54.29,54.29,9655.0,42.1044,42.1122,42.0812,42.0812,9655.0
2019-11-21 13:50:00,54.29,54.31,54.25,54.26,9425.0,42.0812,42.0967,42.0502,42.0579,9425.0
2019-11-21 13:55:00,54.26,54.27,54.23,54.26,11774.0,42.0579,42.0657,42.0347,42.0579,11774.0
2019-11-21 14:00:00,54.27,54.29,54.24,54.26,28002.0,42.0657,42.0812,42.0424,42.0579,28002.0
2019-11-21 14:05:00,54.27,54.35,54.27,54.34,12009.0,42.0657,42.1277,42.0657,42.1199,12009.0
2019-11-21 14:10:00,54.33,54.33,54.32,54.33,8160.0,42.1122,42.1122,42.1044,42.1122,8160.0
2019-11-21 14:15:00,54.33,54.34,54.28,54.28,16985.0,42.1122,42.1199,42.0734,42.0734,16985.0
2019-11-21 14:20:00,54.28,54.29,54.26,54.27,34344.0,42.0734,42.0812,42.0579,42.0657,34344.0
2019-11-21 14:25:00,54.27,54.27,54.23,54.25,18751.0,42.0657,42.0657,42.0347,42.0502,18751.0
2019-11-21 14:30:00,54.25,54.29,54.23,54.29,15689.0,42.0502,42.0812,42.0347,42.0812,15689.0
2019-11-21 14:35:00,54.29,54.3,54.27,54.28,9832.0,42.0812,42.0889,42.0657,42.0734,9832.0
2019-11-21 14:40:00,54.27,54.29,54.25,54.27,14107.0,42.0657,42.0812,42.0502,42.0657,14107.0
2019-11-21 14:45:00,54.27,54.31,54.27,54.31,13737.0,42.0657,42.0967,42.0657,42.0967,13737.0
2019-11-21 14:50:00,54.3,54.34,54.27,54.28,33496.0,42.0889,42.1199,42.0657,42.0734,33496.0
2019-11-21 14:55:00,54.28,54.3,54.25,54.25,14961.0,42.0734,42.0889,42.0502,42.0502,14961.0
2019-11-21 15:00:00,54.25,54.3,54.25,54.28,32276.0,42.0502,42.0889,42.0502,42.0734,32276.0
2019-11-21 15:05:00,54.27,54.27,54.22,54.26,29213.0,42.0657,42.0657,42.0269,42.0579,29213.0
2019-11-21 15:10:00,54.27,54.31,54.26,54.29,17533.0,42.0657,42.0967,42.0579,42.0812,17533.0
2019-11-21 15:15:00,54.29,54.29,54.24,54.26,45617.0,42.0812,42.0812,42.0424,42.0579,45617.0
2019-11-21 15:20:00,54.26,54.3,54.25,54.27,18651.0,42.0579,42.0889,42.0502,42.0657,18651.0
2019-11-21 15:25:00,54.27,54.27,54.22,54.22,45819.0,42.0657,42.0657,42.0269,42.0269,45819.0
2019-11-21 15:30:00,54.22,54.26,54.22,54.24,31670.0,42.0269,42.0579,42.0269,42.0424,31670.0
2019-11-21 15:35:00,54.24,54.25,54.17,54.18,41791.0,42.0424,42.0502,41.9881,41.9959,41791.0
2019-11-21 15:40:00,54.18,54.24,54.15,54.21,61815.0,41.9959,42.0424,41.9726,42.0191,61815.0
2019-11-21 15:45:00,54.21,54.21,54.15,54.16,53512.0,42.0191,42.0191,41.9726,41.9804,53512.0
2019-11-21 15:50:00,54.16,54.18,54.09,54.11,100322.0,41.9804,41.9959,41.9261,41.9416,100322.0
2019-11-21 15:55:00,54.11,54.19,54.11,54.19,157550.0,41.9416,42.0036,41.9416,42.0036,157550.0
2019-11-22 09:30:00,54.31,54.56,54.18,54.56,59986.0,42.0967,42.2904,41.9959,42.2904,59986.0
2019-11-22 09:35:00,54.58,54.7,54.57,54.68,24888.0,42.3059,42.399,42.2982,42.3835,24888.0
2019-11-22 09:40:00,54.68,54.73,54.63,54.69,28804.0,42.3835,42.4222,42.3447,42.3912,28804.0
2019-11-22 09:45:00,54.7,54.83,54.7,54.81,22493.0,42.399,42.4997,42.399,42.4842,22493.0
2019-11-22 09:50:00,54.82,54.94,54.8,54.92,29379.0,42.492,42.585,42.4765,42.5695,29379.0
2019-11-22 09:55:00,54.92,54.96,54.89,54.91,18360.0,42.5695,42.6005,42.5462,42.5617,18360.0
2019-11-22 10:00:00,54.91,55.0,54.91,54.98,36472.0,42.5617,42.6315,42.5617,42.616,36472.0
2019-11-22 10:05:00,54.98,54.99,54.84,54.86,25318.0,42.616,42.6237,42.5075,42.523,25318.0
2019-11-22 10:10:00,54.88,54.88,54.75,54.76,12786.0,42.5385,42.5385,42.4377,42.4455,12786.0
2019-11-22 10:15:00,54.77,54.79,54.72,54.72,15931.0,42.4532,42.4687,42.4145,42.4145,15931.0
2019-11-22 10:20:00,54.72,54.85,54.72,54.84,13878.0,42.4145,42.5152,42.4145,42.5075,13878.0
2019-11-22 10:25:00,54.84,54.88,54.71,54.71,25379.0,42.5075,42.5385,42.4067,42.4067,25379.0
2019-11-22 10:30:00,54.71,54.79,54.69,54.78,15499.0,42.4067,42.4687,42.3912,42.461,15499.0
2019-11-22 10:35:00,54.78,54.8,54.73,54.8,10829.0,42.461,42.4765,42.4222,42.4765,10829.0
2019-11-22 10:40:00,54.81,54.84,54.75,54.82,14505.0,42.4842,42.5075,42.4377,42.492,14505.0
2019-11-22 10:45:00,54.82,54.82,54.75,54.78,13638.0,42.492,42.492,42.4377,42.461,13638.0
2019-11-22 10:50:00,54.77,54.8,54.74,54.76,13598.0,42.4532,42.4765,42.43,42.4455,13598.0
2019-11-22 10:55:00,54.76,54.87,54.76,54.83,23068.0,42.4455,42.5307,42.4455,42.4997,23068.0
2019-11-22 11:00:00,54.83,54.83,54.67,54.68,22282.0,42.4997,42.4997,42.3757,42.3835,22282.0
2019-11-22 11:05:00,54.67,54.76,54.66,54.73,56570.0,42.3757,42.4455,42.368,42.4222,56570.0
2019-11-22 11:10:00,54.73,54.73,54.69,54.72,12463.0,42.4222,42.4222,42.3912,42.4145,12463.0
2019-11-22 11:15:00,54.72,54.74,54.67,54.69,8414.0,42.4145,42.43,42.3757,42.3912,8414.0
2019-11-22 11:20:00,54.69,54.73,54.67,54.73,14550.0,42.3912,42.4222,42.3757,42.4222,14550.0
2019-11-22 11:25:00,54.73,54.82,54.72,54.79,12537.0,42.4222,42.492,42.4145,42.4687,12537.0
2019-11-22 11:30:00,54.8,54.8,54.71,54.71,12454.0,42.4765,42.4765,42.4067,42.4067,12454.0
2019-11-22 11:35:00,54.71,54.77,54.71,54.76,20003.0,42.4067,42.4532,42.4067,42.4455,20003.0
2019-11-22 11:40:00,54.75,54.82,54.73,54.81,12414.0,42.4377,42.492,42.4222,42.4842,12414.0
2019-11-22 11:45:00,54.82,54.87,54.79,54.87,12342.0,42.492,42.5307,42.4687,42.5307,12342.0
2019-11-22 11:50:00,54.87,54.9,54.84,54.84,14551.0,42.5307,42.554,42.5075,42.5075,14551.0
2019-11-22 11:55:00,54.83,54.83,54.75,54.75,9665.0,42.4997,42.4997,42.4377,42.4377,9665.0
2019-11-22 12:00:00,54.76,54.79,54.75,54.78,8364.0,42.4455,42.4687,42.4377,42.461,8364.0
2019-11-22 12:05:00,54.79,54.85,54.79,54.85,11114.0,42.4687,42.5152,42.4687,42.5152,11114.0
2019-11-22 12:10:00,54.86,54.86,54.8,54.8,14181.0,42.523,42.523,42.4765,42.4765,14181.0
2019-11-22 12:15:00,54.8,54.81,54.74,54.75,15784.0,42.4765,42.4842,42.43,42.4377,15784.0
2019-11-22 12:20:00,54.75,54.81,54.75,54.8,5692.0,42.4377,42.4842,42.4377,42.4765,5692.0
2019-11-22 12:25:00,54.8,54.81,54.75,54.76,22124.0,42.4765,42.4842,42.4377,42.4455,22124.0
2019-11-22 12:30:00,54.76,54.77,54.73,54.73,4216.0,42.4455,42.4532,42.4222,42.4222,4216.0
2019-11-22 12:35:00,54.73,54.74,54.72,54.73,4448.0,42.4222,42.43,42.4145,42.4222,4448.0
2019-11-22 12:40:00,54.73,54.74,54.71,54.71,6338.0,42.4222,42.43,42.4067,42.4067,6338.0
2019-11-22 12:45:00,54.71,54.71,54.69,54.69,7130.0,42.4067,42.4067,42.3912,42.3912,7130.0
2019-11-22 12:50:00,54.7,54.75,54.69,54.75,19759.0,42.399,42.4377,42.3912,42.4377,19759.0
2019-11-22 12:55:00,54.75,54.77,54.72,54.74,15015.0,42.4377,42.4532,42.4145,42.43,15015.0
2019-11-22 13:00:00,54.74,54.77,54.73,54.77,7383.0,42.43,42.4532,42.4222,42.4532,7383.0
2019-11-22 13:05:00,54.77,54.78,54.74,54.75,8481.0,42.4532,42.461,42.43,42.4377,8481.0
2019-11-22 13:10:00,54.74,54.76,54.74,54.75,4700.0,42.43,42.4455,42.43,42.4377,4700.0
2019-11-22 13:15:00,54.75,54.77,54.75,54.75,7136.0,42.4377,42.4532,42.4377,42.4377,7136.0
2019-11-22 13:20:00,54.76,54.78,54.76,54.77,5561.0,42.4455,42.461,42.4455,42.4532,5561.0
2019-11-22 13:25:00,54.77,54.78,54.76,54.76,8278.0,42.4532,42.461,42.4455,42.4455,8278.0
2019-11-22 13:30:00,54.77,54.78,54.73,54.74,9215.0,42.4532,42.461,42.4222,42.43,9215.0
2019-11-22 13:35:00,54.73,54.74,54.72,54.73,3400.0,42.4222,42.43,42.4145,42.4222,3400.0
2019-11-22 13:40:00,54.73,54.75,54.73,54.74,5703.0,42.4222,42.4377,42.4222,42.43,5703.0
2019-11-22 13:45:00,54.75,54.77,54.74,54.76,9845.0,42.4377,42.4532,42.43,42.4455,9845.0
2019-11-22 13:50:00,54.75,54.75,54.7,54.73,10553.0,42.4377,42.4377,42.399,42.4222,10553.0
2019-11-22 13:55:00,54.73,54.76,54.72,54.75,7952.0,42.4222,42.4455,42.4145,42.4377,7952.0
2019-11-22 14:00:00,54.74,54.74,54.67,54.67,8324.0,42.43,42.43,42.3757,42.3757,8324.0
2019-11-22 14:05:00,54.68,54.68,54.63,54.63,9319.0,42.3835,42.3835,42.3447,42.3447,9319.0
2019-11-22 14:10:00,54.63,54.67,54.62,54.66,11221.0,42.3447,42.3757,42.3369,42.368,11221.0
2019-11-22 14:15:00,54.66,54.67,54.64,54.65,7292.0,42.368,42.3757,42.3525,42.3602,7292.0
2019-11-22 14:20:00,54.65,54.69,54.64,54.67,12285.0,42.3602,42.3912,42.3525,42.3757,12285.0
2019-11-22 14:25:00,54.67,54.68,54.64,54.65,16527.0,42.3757,42.3835,42.3525,42.3602,16527.0
2019-11-22 14:30:00,54.65,54.69,54.65,54.67,8227.0,42.3602,42.3912,42.3602,42.3757,8227.0
2019-11-22 14:35:00,54.68,54.69,54.66,54.67,4866.0,42.3835,42.3912,42.368,42.3757,4866.0
2019-11-22 14:40:00,54.67,54.68,54.64,54.66,9024.0,42.3757,42.3835,42.3525,42.368,9024.0
2019-11-22 14:45:00,54.66,54.67,54.65,54.65,9503.0,42.368,42.3757,42.3602,42.3602,9503.0
2019-11-22 14:50:00,54.66,54.66,54.62,54.63,21470.0,42.368,42.368,42.3369,42.3447,21470.0
2019-11-22 14:55:00,54.64,54.65,54.59,54.6,12494.0,42.3525,42.3602,42.3137,42.3214,12494.0
2019-11-22 15:00:00,54.61,54.64,54.59,54.62,13824.0,42.3292,42.3525,42.3137,42.3369,13824.0
2019-11-22 15:05:00,54.62,54.65,54.6,54.64,21994.0,42.3369,42.3602,42.3214,42.3525,21994.0
2019-11-22 15:10:00,54.64,54.66,54.63,54.65,10408.0,42.3525,42.368,42.3447,42.3602,10408.0
2019-11-22 15:15:00,54.64,54.65,54.62,54.63,14630.0,42.3525,42.3602,42.3369,42.3447,14630.0
2019-11-22 15:20:00,54.63,54.64,54.62,54.63,12813.0,42.3447,42.3525,42.3369,42.3447,12813.0
2019-11-22 15:25:00,54.63,54.67,54.62,54.64,20761.0,42.3447,42.3757,42.3369,42.3525,20761.0
2019-11-22 15:30:00,54.64,54.69,54.63,54.66,16588.0,42.3525,42.3912,42.3447,42.368,16588.0
2019-11-22 15:35:00,54.66,54.69,54.63,54.69,22581.0,42.368,42.3912,42.3447,42.3912,22581.0
2019-11-22 15:40:00,54.69,54.73,54.68,54.71,47000.0,42.3912,42.4222,42.3835,42.4067,47000.0
2019-11-22 15:45:00,54.72,54.73,54.7,54.71,48127.0,42.4145,42.4222,42.399,42.4067,48127.0
2019-11-22 15:50:00,54.71,54.72,54.66,54.7,111678.0,42.4067,42.4145,42.368,42.399,111678.0
2019-11-22 15:55:00,54.69,54.75,54.65,54.68,255782.0,42.3912,42.4377,42.3602,42.3835,255782.0
2019-11-25 09:30:00,54.83,54.97,54.83,54.93,59598.0,42.4997,42.6082,42.4997,42.5772,59598.0
2019-11-25 09:35:00,54.94,54.94,54.77,54.78,14152.0,42.585,42.585,42.4532,42.461,14152.0
2019-11-25 09:40:00,54.8,54.9,54.78,54.88,21711.0,42.4765,42.554,42.461,42.5385,21711.0
2019-11-25 09:45:00,54.89,54.91,54.7,54.78,43421.0,42.5462,42.5617,42.399,42.461,43421.0
2019-11-25 09:50:00,54.79,54.89,54.79,54.88,11622.0,42.4687,42.5462,42.4687,42.5385,11622.0
2019-11-25 09:55:00,54.88,54.94,54.87,54.94,17176.0,42.5385,42.585,42.5307,42.585,17176.0
2019-11-25 10:00:00,54.94,54.94,54.88,54.9,31365.0,42.585,42.585,42.5385,42.554,31365.0
2019-11-25 10:05:00,54.89,54.98,54.89,54.98,28472.0,42.5462,42.616,42.5462,42.616,28472.0
2019-11-25 10:10:00,54.98,55.02,54.96,55.01,34485.0,42.616,42.647,42.6005,42.6392,34485.0
2019-11-25 10:15:00,55.0,55.0,54.95,54.96,36232.0,42.6315,42.6315,42.5927,42.6005,36232.0
2019-11-25 10:20:00,54.97,55.02,54.95,55.02,34910.0,42.6082,42.647,42.5927,42.647,34910.0
2019-11-25 10:25:00,55.02,55.02,54.99,55.02,40796.0,42.647,42.647,42.6237,42.647,40796.0
2019-11-25 10:30:00,55.01,55.14,55.01,55.13,50562.0,42.6392,42.74,42.6392,42.7323,50562.0
2019-11-25 10:35:00,55.12,55.17,55.1,55.12,30058.0,42.7245,42.7633,42.709,42.7245,30058.0
2019-11-25 10:40:00,55.12,55.15,55.1,55.12,18729.0,42.7245,42.7478,42.709,42.7245,18729.0
2019-11-25 10:45:00,55.12,55.14,55.04,55.05,61481.0,42.7245,42.74,42.6625,42.6702,61481.0
2019-11-25 10:50:00,55.05,55.1,55.02,55.1,64911.0,42.6702,42.709,42.647,42.709,64911.0
2019-11-25 10:55:00,55.1,55.13,55.03,55.08,82783.0,42.709,42.7323,42.6547,42.6935,82783.0
2019-11-25 11:00:00,55.08,55.12,55.02,55.04,135714.0,42.6935,42.7245,42.647,42.6625,135714.0
2019-11-25 11:05:00,55.04,55.05,54.93,54.94,38879.0,42.6625,42.6702,42.5772,42.585,38879.0
2019-11-25 11:10:00,54.93,54.94,54.88,54.91,32531.0,42.5772,42.585,42.5385,42.5617,32531.0
2019-11-25 11:15:00,54.91,54.94,54.89,54.94,26310.0,42.5617,42.585,42.5462,42.585,26310.0
2019-11-25 11:20:00,54.94,54.97,54.92,54.97,15509.0,42.585,42.6082,42.5695,42.6082,15509.0
2019-11-25 11:25:00,54.96,54.99,54.91,54.92,24716.0,42.6005,42.6237,42.5617,42.5695,24716.0
2019-11-25 11:30:00,54.91,54.97,54.9,54.93,53034.0,42.5617,42.6082,42.554,42.5772,53034.0
2019-11-25 11:35:00,54.93,54.95,54.9,54.95,51317.0,42.5772,42.5927,42.554,42.5927,51317.0
2019-11-25 11:40:00,54.95,54.97,54.94,54.95,17357.0,42.5927,42.6082,42.585,42.5927,17357.0
2019-11-25 11:45:00,54.95,54.96,54.93,54.94,24079.0,42.5927,42.6005,42.5772,42.585,24079.0
2019-11-25 11:50:00,54.93,54.95,54.89,54.93,54744.0,42.5772,42.5927,42.5462,42.5772,54744.0
2019-11-25 11:55:00,54.93,54.94,54.84,54.84,40838.0,42.5772,42.585,42.5075,42.5075,40838.0
2019-11-25 12:00:00,54.85,54.88,54.84,54.88,26758.0,42.5152,42.5385,42.5075,42.5385,26758.0
2019-11-25 12:05:00,54.88,54.91,54.84,54.85,33393.0,42.5385,42.5617,42.5075,42.5152,33393.0
2019-11-25 12:10:00,54.85,54.86,54.83,54.85,11954.0,42.5152,42.523,42.4997,42.5152,11954.0
2019-11-25 12:15:00,54.84,54.88,54.84,54.87,25245.0,42.5075,42.5385,42.5075,42.5307,25245.0
2019-11-25 12:20:00,54.87,54.9,54.86,54.9,24546.0,42.5307,42.554,42.523,42.554,24546.0
2019-11-25 12:25:00,54.9,54.91,54.85,54.86,15006.0,42.554,42.5617,42.5152,42.523,15006.0
2019-11-25 12:30:00,54.87,54.92,54.86,54.92,9244.0,42.5307,42.5695,42.523,42.5695,9244.0
2019-11-25 12:35:00,54.93,54.94,54.9,54.92,5753.0,42.5772,42.585,42.554,42.5695,5753.0
2019-11-25 12:40:00,54.93,54.93,54.88,54.88,5314.0,42.5772,42.5772,42.5385,42.5385,5314.0
2019-11-25 12:45:00,54.88,54.92,54.88,54.92,8071.0,42.5385,42.5695,42.5385,42.5695,8071.0
2019-11-25 12:50:00,54.92,54.98,54.92,54.97,15716.0,42.5695,42.616,42.5695,42.6082,15716.0
2019-11-25 12:55:00,54.97,54.99,54.97,54.98,7774.0,42.6082,42.6237,42.6082,42.616,7774.0
2019-11-25 13:00:00,54.98,55.05,54.98,55.04,30808.0,42.616,42.6702,42.616,42.6625,30808.0
2019-11-25 13:05:00,55.04,55.1,55.04,55.07,21291.0,42.6625,42.709,42.6625,42.6858,21291.0
2019-11-25 13:10:00,55.06,55.08,55.01,55.02,8253.0,42.678,42.6935,42.6392,42.647,8253.0
2019-11-25 13:15:00,55.02,55.08,55.02,55.06,14395.0,42.647,42.6935,42.647,42.678,14395.0
2019-11-25 13:20:00,55.07,55.08,55.04,55.05,11705.0,42.6858,42.6935,42.6625,42.6702,11705.0
2019-11-25 13:25:00,55.05,55.08,55.02,55.02,13623.0,42.6702,42.6935,42.647,42.647,13623.0
2019-11-25 13:30:00,55.02,55.03,54.99,55.03,15012.0,42.647,42.6547,42.6237,42.6547,15012.0
2019-11-25 13:35:00,55.03,55.06,55.02,55.05,15729.0,42.6547,42.678,42.647,42.6702,15729.0
2019-11-25 13:40:00,55.05,55.05,55.01,55.05,9155.0,42.6702,42.6702,42.6392,42.6702,9155.0
2019-11-25 13:45:00,55.04,55.05,54.98,54.99,9332.0,42.6625,42.6702,42.616,42.6237,9332.0
2019-11-25 13:50:00,54.99,55.05,54.99,55.02,17125.0,42.6237,42.6702,42.6237,42.647,17125.0
2019-11-25 13:55:00,55.02,55.05,55.02,55.04,6672.0,42.647,42.6702,42.647,42.6625,6672.0
2019-11-25 14:00:00,55.04,55.05,55.02,55.03,32000.0,42.6625,42.6702,42.647,42.6547,32000.0
2019-11-25 14:05:00,55.03,55.05,55.03,55.04,15094.0,42.6547,42.6702,42.6547,42.6625,15094.0
2019-11-25 14:10:00,55.04,55.08,55.02,55.08,24363.0,42.6625,42.6935,42.647,42.6935,24363.0
2019-11-25 14:15:00,55.08,55.09,55.05,55.08,15448.0,42.6935,42.7013,42.6702,42.6935,15448.0
2019-11-25 14:20:00,55.08,55.09,55.06,55.08,18492.0,42.6935,42.7013,42.678,42.6935,18492.0
2019-11-25 14:25:00,55.08,55.08,55.04,55.06,27819.0,42.6935,42.6935,42.6625,42.678,27819.0
2019-11-25 14:30:00,55.06,55.08,55.04,55.05,50043.0,42.678,42.6935,42.6625,42.6702,50043.0
2019-11-25 14:35:00,55.05,55.1,55.04,55.1,36999.0,42.6702,42.709,42.6625,42.709,36999.0
2019-11-25 14:40:00,55.1,55.12,55.09,55.1,7796.0,42.709,42.7245,42.7013,42.709,7796.0
2019-11-25 14:45:00,55.1,55.12,55.09,55.1,13623.0,42.709,42.7245,42.7013,42.709,13623.0
2019-11-25 14:50:00,55.1,55.11,55.08,55.11,13535.0,42.709,42.7168,42.6935,42.7168,13535.0
2019-11-25 14:55:00,55.11,55.14,55.1,55.12,16252.0,42.7168,42.74,42.709,42.7245,16252.0
2019-11-25 15:00:00,55.12,55.15,55.11,55.13,32742.0,42.7245,42.7478,42.7168,42.7323,32742.0
2019-11-25 15:05:00,55.13,55.15,55.12,55.13,21934.0,42.7323,42.7478,42.7245,42.7323,21934.0
2019-11-25 15:10:00,55.13,55.16,55.12,55.16,22435.0,42.7323,42.7555,42.7245,42.7555,22435.0
2019-11-25 15:15:00,55.15,55.19,55.14,55.18,34776.0,42.7478,42.7788,42.74,42.771,34776.0
2019-11-25 15:20:00,55.18,55.23,55.17,55.21,37069.0,42.771,42.8098,42.7633,42.7943,37069.0
2019-11-25 15:25:00,55.21,55.22,55.19,55.21,25676.0,42.7943,42.802,42.7788,42.7943,25676.0
2019-11-25 15:30:00,55.21,55.25,55.2,55.25,39820.0,42.7943,42.8253,42.7865,42.8253,39820.0
2019-11-25 15:35:00,55.25,55.26,55.24,55.25,38908.0,42.8253,42.833,42.8175,42.8253,38908.0
2019-11-25 15:40:00,55.25,55.26,55.16,55.19,69741.0,42.8253,42.833,42.7555,42.7788,69741.0
2019-11-25 15:45:00,55.18,55.22,55.16,55.2,76876.0,42.771,42.802,42.7555,42.7865,76876.0
2019-11-25 15:50:00,55.18,55.24,55.16,55.23,115572.0,42.771,42.8175,42.7555,42.8098,115572.0
2019-11-25 15:55:00,55.23,55.24,55.17,55.19,389996.0,42.8098,42.8175,42.7633,42.7788,389996.0
2019-11-26 09:30:00,55.08,55.09,54.79,54.81,73773.0,42.6935,42.7013,42.4687,42.4842,73773.0
2019-11-26 09:35:00,54.83,54.96,54.78,54.85,17855.0,42.4997,42.6005,42.461,42.5152,17855.0
2019-11-26 09:40:00,54.85,54.88,54.75,54.76,16511.0,42.5152,42.5385,42.4377,42.4455,16511.0
2019-11-26 09:45:00,54.82,54.92,54.82,54.85,18284.0,42.492,42.5695,42.492,42.5152,18284.0
2019-11-26 09:50:00,54.85,54.89,54.83,54.85,20027.0,42.5152,42.5462,42.4997,42.5152,20027.0
2019-11-26 09:55:00,54.85,54.87,54.8,54.85,48066.0,42.5152,42.5307,42.4765,42.5152,48066.0
2019-11-26 10:00:00,54.84,54.86,54.74,54.75,27536.0,42.5075,42.523,42.43,42.4377,27536.0
2019-11-26 10:05:00,54.74,54.75,54.65,54.67,20458.0,42.43,42.4377,42.3602,42.3757,20458.0
2019-11-26 10:10:00,54.67,54.69,54.6,54.61,17181.0,42.3757,42.3912,42.3214,42.3292,17181.0
2019-11-26 10:15:00,54.6,54.66,54.58,54.64,21217.0,42.3214,42.368,42.3059,42.3525,21217.0
2019-11-26 10:20:00,54.63,54.7,54.63,54.66,17619.0,42.3447,42.399,42.3447,42.368,17619.0
2019-11-26 10:25:00,54.66,54.67,54.61,54.61,16813.0,42.368,42.3757,42.3292,42.3292,16813.0
2019-11-26 10:30:00,54.61,54.61,54.57,54.58,11516.0,42.3292,42.3292,42.2982,42.3059,11516.0
2019-11-26 10:35:00,54.58,54.6,54.56,54.57,12001.0,42.3059,42.3214,42.2904,42.2982,12001.0
2019-11-26 10:40:00,54.57,54.65,54.54,54.64,34697.0,42.2982,42.3602,42.2749,42.3525,34697.0
2019-11-26 10:45:00,54.64,54.66,54.59,54.63,20456.0,42.3525,42.368,42.3137,42.3447,20456.0
2019-11-26 10:50:00,54.64,54.64,54.59,54.62,10838.0,42.3525,42.3525,42.3137,42.3369,10838.0
2019-11-26 10:55:00,54.62,54.65,54.56,54.65,17373.0,42.3369,42.3602,42.2904,42.3602,17373.0
2019-11-26 11:00:00,54.65,54.65,54.4,54.41,156922.0,42.3602,42.3602,42.1664,42.1742,156922.0
2019-11-26 11:05:00,54.4,54.41,54.33,54.33,26871.0,42.1664,42.1742,42.1122,42.1122,26871.0
2019-11-26 11:10:00,54.34,54.46,54.33,54.42,23716.0,42.1199,42.2129,42.1122,42.1819,23716.0
2019-11-26 11:15:00,54.41,54.45,54.36,54.37,13178.0,42.1742,42.2052,42.1354,42.1432,13178.0
2019-11-26 11:20:00,54.37,54.46,54.35,54.44,19161.0,42.1432,42.2129,42.1277,42.1974,19161.0
2019-11-26 11:25:00,54.44,54.46,54.4,54.43,16382.0,42.1974,42.2129,42.1664,42.1897,16382.0
2019-11-26 11:30:00,54.43,54.45,54.36,54.38,17864.0,42.1897,42.2052,42.1354,42.1509,17864.0
2019-11-26 11:35:00,54.38,54.41,54.3,54.36,49978.0,42.1509,42.1742,42.0889,42.1354,49978.0
2019-11-26 11:40:00,54.35,54.37,54.3,54.3,15303.0,42.1277,42.1432,42.0889,42.0889,15303.0
2019-11-26 11:45:00,54.31,54.33,54.26,54.26,18915.0,42.0967,42.1122,42.0579,42.0579,18915.0
2019-11-26 11:50:00,54.27,54.28,54.24,54.28,24457.0,42.0657,42.0734,42.0424,42.0734,24457.0
2019-11-26 11:55:00,54.27,54.27,54.2,54.22,22649.0,42.0657,42.0657,42.0114,42.0269,22649.0
2019-11-26 12:00:00,54.22,54.23,54.15,54.17,32882.0,42.0269,42.0347,41.9726,41.9881,32882.0
2019-11-26 12:05:00,54.17,54.22,54.16,54.21,13459.0,41.9881,42.0269,41.9804,42.0191,13459.0
2019-11-26 12:10:00,54.21,54.25,54.2,54.24,16313.0,42.0191,42.0502,42.0114,42.0424,16313.0
2019-11-26 12:15:00,54.24,54.26,54.21,54.25,24934.0,42.0424,42.0579,42.0191,42.0502,24934.0
2019-11-26 12:20:00,54.25,54.29,54.23,54.29,18397.0,42.0502,42.0812,42.0347,42.0812,18397.0
2019-11-26 12:25:00,54.29,54.31,54.26,54.27,26443.0,42.0812,42.0967,42.0579,42.0657,26443.0
2019-11-26 12:30:00,54.26,54.3,54.26,54.27,20472.0,42.0579,42.0889,42.0579,42.0657,20472.0
2019-11-26 12:35:00,54.27,54.3,54.25,54.29,29735.0,42.0657,42.0889,42.0502,42.0812,29735.0
2019-11-26 12:40:00,54.29,54.34,54.27,54.34,17346.0,42.0812,42.1199,42.0657,42.1199,17346.0
2019-11-26 12:45:00,54.35,54.37,54.32,54.33,20964.0,42.1277,42.1432,42.1044,42.1122,20964.0
2019-11-26 12:50:00,54.33,54.36,54.31,54.35,17831.0,42.1122,42.1354,42.0967,42.1277,17831.0
2019-11-26 12:55:00,54.35,54.35,54.32,54.33,13778.0,42.1277,42.1277,42.1044,42.1122,13778.0
2019-11-26 13:00:00,54.33,54.34,54.3,54.31,20800.0,42.1122,42.1199,42.0889,42.0967,20800.0
2019-11-26 13:05:00,54.32,54.33,54.28,54.31,23312.0,42.1044,42.1122,42.0734,42.0967,23312.0
2019-11-26 13:10:00,54.31,54.33,54.3,54.31,20567.0,42.0967,42.1122,42.0889,42.0967,20567.0
2019-11-26 13:15:00,54.32,54.34,54.3,54.32,14684.0,42.1044,42.1199,42.0889,42.1044,14684.0
2019-11-26 13:20:00,54.33,54.36,54.29,54.29,23461.0,42.1122,42.1354,42.0812,42.0812,23461.0
2019-11-26 13:25:00,54.29,54.31,54.26,54.26,21118.0,42.0812,42.0967,42.0579,42.0579,21118.0
2019-11-26 13:30:00,54.27,54.28,54.21,54.21,22166.0,42.0657,42.0734,42.0191,42.0191,22166.0
2019-11-26 13:35:00,54.22,54.26,54.21,54.22,24451.0,42.0269,42.0579,42.0191,42.0269,24451.0
2019-11-26 13:40:00,54.22,54.25,54.21,54.22,24690.0,42.0269,42.0502,42.0191,42.0269,24690.0
2019-11-26 13:45:00,54.22,54.24,54.2,54.22,33236.0,42.0269,42.0424,42.0114,42.0269,33236.0
2019-11-26 13:50:00,54.22,54.22,54.19,54.22,20317.0,42.0269,42.0269,42.0036,42.0269,20317.0
2019-11-26 13:55:00,54.21,54.28,54.2,54.27,72194.0,42.0191,42.0734,42.0114,42.0657,72194.0
2019-11-26 14:00:00,54.26,54.31,54.26,54.28,24813.0,42.0579,42.0967,42.0579,42.0734,24813.0
2019-11-26 14:05:00,54.29,54.3,54.27,54.29,17508.0,42.0812,42.0889,42.0657,42.0812,17508.0
2019-11-26 14:10:00,54.28,54.3,54.27,54.28,17412.0,42.0734,42.0889,42.0657,42.0734,17412.0
2019-11-26 14:15:00,54.27,54.34,54.27,54.33,27568.0,42.0657,42.1199,42.0657,42.1122,27568.0
2019-11-26 14:20:00,54.33,54.35,54.3,54.3,16752.0,42.1122,42.1277,42.0889,42.0889,16752.0
2019-11-26 14:25:00,54.3,54.34,54.3,54.33,17213.0,42.0889,42.1199,42.0889,42.1122,17213.0
2019-11-26 14:30:00,54.33,54.35,54.3,54.33,18874.0,42.1122,42.1277,42.0889,42.1122,18874.0
2019-11-26 14:35:00,54.33,54.33,54.3,54.31,16398.0,42.1122,42.1122,42.0889,42.0967,16398.0
2019-11-26 14:40:00,54.3,54.31,54.3,54.3,7433.0,42.0889,42.0967,42.0889,42.0889,7433.0
2019-11-26 14:45:00,54.3,54.33,54.3,54.32,34570.0,42.0889,42.1122,42.0889,42.1044,34570.0
2019-11-26 14:50:00,54.32,54.36,54.32,54.35,30184.0,42.1044,42.1354,42.1044,42.1277,30184.0
2019-11-26 14:55:00,54.36,54.36,54.32,54.32,19504.0,42.1354,42.1354,42.1044,42.1044,19504.0
2019-11-26 15:00:00,54.32,54.33,54.3,54.31,21923.0,42.1044,42.1122,42.0889,42.0967,21923.0
2019-11-26 15:05:00,54.31,54.34,54.3,54.31,32210.0,42.0967,42.1199,42.0889,42.0967,32210.0
2019-11-26 15:10:00,54.31,54.31,54.27,54.29,26393.0,42.0967,42.0967,42.0657,42.0812,26393.0
2019-11-26 15:15:00,54.29,54.3,54.28,54.29,14247.0,42.0812,42.0889,42.0734,42.0812,14247.0
2019-11-26 15:20:00,54.3,54.3,54.26,54.26,19330.0,42.0889,42.0889,42.0579,42.0579,19330.0
2019-11-26 15:25:00,54.26,54.33,54.26,54.32,33095.0,42.0579,42.1122,42.0579,42.1044,33095.0
2019-11-26 15:30:00,54.32,54.36,54.31,54.31,44818.0,42.1044,42.1354,42.0967,42.0967,44818.0
2019-11-26 15:35:00,54.32,54.34,54.3,54.33,31605.0,42.1044,42.1199,42.0889,42.1122,31605.0
2019-11-26 15:40:00,54.33,54.38,54.33,54.33,58548.0,42.1122,42.1509,42.1122,42.1122,58548.0
2019-11-26 15:45:00,54.34,54.35,54.31,54.34,51938.0,42.1199,42.1277,42.0967,42.1199,51938.0
2019-11-26 15:50:00,54.34,54.39,54.33,54.39,128381.0,42.1199,42.1587,42.1122,42.1587,128381.0
2019-11-26 15:55:00,54.38,54.45,54.36,54.42,304704.0,42.1509,42.2052,42.1354,42.1819,304704.0
2019-11-27 09:30:00,54.68,54.81,54.67,54.81,79559.0,42.3835,42.4842,42.3757,42.4842,79559.0
2019-11-27 09:35:00,54.83,54.89,54.78,54.78,18246.0,42.4997,42.5462,42.461,42.461,18246.0
2019-11-27 09:40:00,54.79,54.87,54.78,54.86,22627.0,42.4687,42.5307,42.461,42.523,22627.0
2019-11-27 09:45:00,54.85,54.92,54.82,54.91,23121.0,42.5152,42.5695,42.492,42.5617,23121.0
2019-11-27 09:50:00,54.91,54.95,54.75,54.75,13841.0,42.5617,42.5927,42.4377,42.4377,13841.0
2019-11-27 09:55:00,54.76,54.82,54.71,54.75,31741.0,42.4455,42.492,42.4067,42.4377,31741.0
2019-11-27 10:00:00,54.75,54.76,54.66,54.68,21705.0,42.4377,42.4455,42.368,42.3835,21705.0
2019-11-27 10:05:00,54.68,54.7,54.59,54.6,6246.0,42.3835,42.399,42.3137,42.3214,6246.0
2019-11-27 10:10:00,54.59,54.65,54.56,54.57,17767.0,42.3137,42.3602,42.2904,42.2982,17767.0
2019-11-27 10:15:00,54.56,54.64,54.55,54.64,5935.0,42.2904,42.3525,42.2827,42.3525,5935.0
2019-11-27 10:20:00,54.63,54.76,54.6,54.63,67513.0,42.3447,42.4455,42.3214,42.3447,67513.0
2019-11-27 10:25:00,54.62,54.63,54.58,54.58,7797.0,42.3369,42.3447,42.3059,42.3059,7797.0
2019-11-27 10:30:00,54.59,54.64,54.59,54.64,10355.0,42.3137,42.3525,42.3137,42.3525,10355.0
2019-11-27 10:35:00,54.63,54.65,54.58,54.61,5030.0,42.3447,42.3602,42.3059,42.3292,5030.0
2019-11-27 10:40:00,54.62,54.64,54.59,54.6,9612.0,42.3369,42.3525,42.3137,42.3214,9612.0
2019-11-27 10:45:00,54.59,54.68,54.57,54.66,9200.0,42.3137,42.3835,42.2982,42.368,9200.0
2019-11-27 10:50:00,54.65,54.76,54.65,54.74,26759.0,42.3602,42.4455,42.3602,42.43,26759.0
2019-11-27 10:55:00,54.73,54.76,54.68,54.76,15005.0,42.4222,42.4455,42.3835,42.4455,15005.0
2019-11-27 11:00:00,54.75,54.77,54.68,54.7,13282.0,42.4377,42.4532,42.3835,42.399,13282.0
2019-11-27 11:05:00,54.7,54.72,54.66,54.72,10286.0,42.399,42.4145,42.368,42.4145,10286.0
2019-11-27 11:10:00,54.71,54.72,54.66,54.69,18733.0,42.4067,42.4145,42.368,42.3912,18733.0
2019-11-27 11:15:00,54.68,54.68,54.66,54.67,4194.0,42.3835,42.3835,42.368,42.3757,4194.0
2019-11-27 11:20:00,54.68,54.68,54.66,54.66,7384.0,42.3835,42.3835,42.368,42.368,7384.0
2019-11-27 11:25:00,54.67,54.68,54.65,54.68,7857.0,42.3757,42.3835,42.3602,42.3835,7857.0
2019-11-27 11:30:00,54.67,54.71,54.65,54.71,9167.0,42.3757,42.4067,42.3602,42.4067,9167.0
2019-11-27 11:35:00,54.71,54.71,54.68,54.71,6991.0,42.4067,42.4067,42.3835,42.4067,6991.0
2019-11-27 11:40:00,54.7,54.72,54.69,54.7,7926.0,42.399,42.4145,42.3912,42.399,7926.0
2019-11-27 11:45:00,54.7,54.73,54.7,54.73,5164.0,42.399,42.4222,42.399,42.4222,5164.0
2019-11-27 11:50:00,54.72,54.73,54.71,54.73,13084.0,42.4145,42.4222,42.4067,42.4222,13084.0
2019-11-27 11:55:00,54.73,54.74,54.7,54.72,8551.0,42.4222,42.43,42.399,42.4145,8551.0
2019-11-27 12:00:00,54.72,54.76,54.71,54.73,18526.0,42.4145,42.4455,42.4067,42.4222,18526.0
2019-11-27 12:05:00,54.74,54.75,54.7,54.71,7859.0,42.43,42.4377,42.399,42.4067,7859.0
2019-11-27 12:10:00,54.71,54.77,54.71,54.75,25236.0,42.4067,42.4532,42.4067,42.4377,25236.0
2019-11-27 12:15:00,54.75,54.77,54.7,54.71,12251.0,42.4377,42.4532,42.399,42.4067,12251.0
2019-11-27 12:20:00,54.71,54.76,54.71,54.75,8437.0,42.4067,42.4455,42.4067,42.4377,8437.0
2019-11-27 12:25:00,54.75,54.75,54.7,54.7,7326.0,42.4377,42.4377,42.399,42.399,7326.0
2019-11-27 12:30:00,54.71,54.74,54.7,54.73,11427.0,42.4067,42.43,42.399,42.4222,11427.0
2019-11-27 12:35:00,54.73,54.81,54.72,54.8,31326.0,42.4222,42.4842,42.4145,42.4765,31326.0
2019-11-27 12:40:00,54.8,54.81,54.76,54.77,17786.0,42.4765,42.4842,42.4455,42.4532,17786.0
2019-11-27 12:45:00,54.75,54.75,54.73,54.75,8993.0,42.4377,42.4377,42.4222,42.4377,8993.0
2019-11-27 12:50:00,54.75,54.8,54.74,54.8,16419.0,42.4377,42.4765,42.43,42.4765,16419.0
2019-11-27 12:55:00,54.79,54.8,54.76,54.78,14621.0,42.4687,42.4765,42.4455,42.461,14621.0
2019-11-27 13:00:00,54.78,54.8,54.76,54.79,12500.0,42.461,42.4765,42.4455,42.4687,12500.0
2019-11-27 13:05:00,54.79,54.82,54.79,54.81,21671.0,42.4687,42.492,42.4687,42.4842,21671.0
2019-11-27 13:10:00,54.81,54.9,54.81,54.87,24192.0,42.4842,42.554,42.4842,42.5307,24192.0
2019-11-27 13:15:00,54.87,54.89,54.86,54.88,10993.0,42.5307,42.5462,42.523,42.5385,10993.0
2019-11-27 13:20:00,54.87,54.89,54.83,54.83,9288.0,42.5307,42.5462,42.4997,42.4997,9288.0
2019-11-27 13:25:00,54.83,54.85,54.82,54.82,13066.0,42.4997,42.5152,42.492,42.492,13066.0
2019-11-27 13:30:00,54.83,54.85,54.82,54.85,5401.0,42.4997,42.5152,42.492,42.5152,5401.0
2019-11-27 13:35:00,54.85,54.88,54.84,54.85,17531.0,42.5152,42.5385,42.5075,42.5152,17531.0
2019-11-27 13:40:00,54.85,54.86,54.84,54.86,10352.0,42.5152,42.523,42.5075,42.523,10352.0
2019-11-27 13:45:00,54.85,54.89,54.83,54.88,11790.0,42.5152,42.5462,42.4997,42.5385,11790.0
2019-11-27 13:50:00,54.88,54.92,54.88,54.88,10178.0,42.5385,42.5695,42.5385,42.5385,10178.0
2019-11-27 13:55:00,54.88,54.89,54.87,54.89,10957.0,42.5385,42.5462,42.5307,42.5462,10957.0
2019-11-27 14:00:00,54.89,54.89,54.86,54.88,9164.0,42.5462,42.5462,42.523,42.5385,9164.0
2019-11-27 14:05:00,54.87,54.88,54.84,54.88,16880.0,42.5307,42.5385,42.5075,42.5385,16880.0
2019-11-27 14:10:00,54.89,54.91,54.88,54.9,9989.0,42.5462,42.5617,42.5385,42.554,9989.0
2019-11-27 14:15:00,54.89,54.9,54.87,54.89,7741.0,42.5462,42.554,42.5307,42.5462,7741.0
2019-11-27 14:20:00,54.89,54.93,54.89,54.93,18190.0,42.5462,42.5772,42.5462,42.5772,18190.0
2019-11-27 14:25:00,54.93,54.98,54.92,54.96,56521.0,42.5772,42.616,42.5695,42.6005,56521.0
2019-11-27 14:30:00,54.96,54.96,54.9,54.96,52275.0,42.6005,42.6005,42.554,42.6005,52275.0
2019-11-27 14:35:00,54.96,54.97,54.93,54.93,21772.0,42.6005,42.6082,42.5772,42.5772,21772.0
2019-11-27 14:40:00,54.93,54.93,54.88,54.88,15088.0,42.5772,42.5772,42.5385,42.5385,15088.0
2019-11-27 14:45:00,54.89,54.91,54.88,54.9,13714.0,42.5462,42.5617,42.5385,42.554,13714.0
2019-11-27 14:50:00,54.9,54.91,54.88,54.91,16147.0,42.554,42.5617,42.5385,42.5617,16147.0
2019-11-27 14:55:00,54.92,54.95,54.91,54.93,17228.0,42.5695,42.5927,42.5617,42.5772,17228.0
2019-11-27 15:00:00,54.93,54.95,54.91,54.93,31753.0,42.5772,42.5927,42.5617,42.5772,31753.0
2019-11-27 15:05:00,54.93,54.93,54.9,54.93,15063.0,42.5772,42.5772,42.554,42.5772,15063.0
2019-11-27 15:10:00,54.93,54.94,54.91,54.94,13212.0,42.5772,42.585,42.5617,42.585,13212.0
2019-11-27 15:15:00,54.94,54.94,54.88,54.91,20496.0,42.585,42.585,42.5385,42.5617,20496.0
2019-11-27 15:20:00,54.91,54.93,54.9,54.91,14559.0,42.5617,42.5772,42.554,42.5617,14559.0
2019-11-27 15:25:00,54.91,54.93,54.88,54.9,21213.0,42.5617,42.5772,42.5385,42.554,21213.0
2019-11-27 15:30:00,54.91,54.93,54.9,54.91,17562.0,42.5617,42.5772,42.554,42.5617,17562.0
2019-11-27 15:35:00,54.91,54.91,54.85,54.86,20517.0,42.5617,42.5617,42.5152,42.523,20517.0
2019-11-27 15:40:00,54.86,54.88,54.85,54.85,25159.0,42.523,42.5385,42.5152,42.5152,25159.0
2019-11-27 15:45:00,54.85,54.87,54.84,54.85,29503.0,42.5152,42.5307,42.5075,42.5152,29503.0
2019-11-27 15:50:00,54.84,54.88,54.82,54.87,74405.0,42.5075,42.5385,42.492,42.5307,74405.0
2019-11-27 15:55:00,54.86,54.95,54.86,54.92,188690.0,42.523,42.5927,42.523,42.5695,188690.0
2019-11-29 09:30:00,54.89,54.89,54.65,54.69,68673.0,42.5462,42.5462,42.3602,42.3912,68673.0
2019-11-29 09:35:00,54.68,54.86,54.65,54.84,23821.0,42.3835,42.523,42.3602,42.5075,23821.0
2019-11-29 09:40:00,54.81,54.84,54.71,54.83,25201.0,42.4842,42.5075,42.4067,42.4997,25201.0
2019-11-29 09:45:00,54.84,54.86,54.77,54.86,16895.0,42.5075,42.523,42.4532,42.523,16895.0
2019-11-29 09:50:00,54.85,54.92,54.84,54.88,28088.0,42.5152,42.5695,42.5075,42.5385,28088.0
2019-11-29 09:55:00,54.88,54.92,54.81,54.82,13467.0,42.5385,42.5695,42.4842,42.492,13467.0
2019-11-29 10:00:00,54.82,54.87,54.81,54.85,11915.0,42.492,42.5307,42.4842,42.5152,11915.0
2019-11-29 10:05:00,54.85,54.95,54.84,54.93,12775.0,42.5152,42.5927,42.5075,42.5772,12775.0
2019-11-29 10:10:00,54.92,54.94,54.89,54.94,13190.0,42.5695,42.585,42.5462,42.585,13190.0
2019-11-29 10:15:00,54.93,54.93,54.9,54.91,7907.0,42.5772,42.5772,42.554,42.5617,7907.0
2019-11-29 10:20:00,54.9,54.99,54.89,54.98,21022.0,42.554,42.6237,42.5462,42.616,21022.0
2019-11-29 10:25:00,54.99,55.01,54.93,55.01,12084.0,42.6237,42.6392,42.5772,42.6392,12084.0
2019-11-29 10:30:00,55.0,55.04,54.99,55.03,12728.0,42.6315,42.6625,42.6237,42.6547,12728.0
2019-11-29 10:35:00,55.03,55.05,55.01,55.02,12970.0,42.6547,42.6702,42.6392,42.647,12970.0
2019-11-29 10:40:00,55.02,55.04,55.01,55.02,9018.0,42.647,42.6625,42.6392,42.647,9018.0
2019-11-29 10:45:00,55.03,55.07,55.02,55.05,16407.0,42.6547,42.6858,42.647,42.6702,16407.0
2019-11-29 10:50:00,55.05,55.08,55.03,55.05,16184.0,42.6702,42.6935,42.6547,42.6702,16184.0
2019-11-29 10:55:00,55.05,55.08,55.04,55.07,10895.0,42.6702,42.6935,42.6625,42.6858,10895.0
2019-11-29 11:00:00,55.07,55.08,54.99,55.0,11714.0,42.6858,42.6935,42.6237,42.6315,11714.0
2019-11-29 11:05:00,55.01,55.03,54.97,54.97,11718.0,42.6392,42.6547,42.6082,42.6082,11718.0
2019-11-29 11:10:00,54.95,54.98,54.94,54.95,7966.0,42.5927,42.616,42.585,42.5927,7966.0
2019-11-29 11:15:00,54.95,55.0,54.95,54.98,9217.0,42.5927,42.6315,42.5927,42.616,9217.0
2019-11-29 11:20:00,54.96,55.0,54.95,54.98,15789.0,42.6005,42.6315,42.5927,42.616,15789.0
2019-11-29 11:25:00,54.98,55.01,54.95,54.98,15440.0,42.616,42.6392,42.5927,42.616,15440.0
2019-11-29 11:30:00,54.98,55.01,54.93,54.93,29696.0,42.616,42.6392,42.5772,42.5772,29696.0
2019-11-29 11:35:00,54.93,54.93,54.86,54.89,28164.0,42.5772,42.5772,42.523,42.5462,28164.0
2019-11-29 11:40:00,54.89,54.89,54.81,54.82,31241.0,42.5462,42.5462,42.4842,42.492,31241.0
2019-11-29 11:45:00,54.81,54.83,54.77,54.78,14583.0,42.4842,42.4997,42.4532,42.461,14583.0
2019-11-29 11:50:00,54.77,54.82,54.75,54.81,16933.0,42.4532,42.492,42.4377,42.4842,16933.0
2019-11-29 11:55:00,54.81,54.84,54.81,54.82,14958.0,42.4842,42.5075,42.4842,42.492,14958.0
2019-11-29 12:00:00,54.8,54.84,54.8,54.82,17648.0,42.4765,42.5075,42.4765,42.492,17648.0
2019-11-29 12:05:00,54.82,54.86,54.81,54.85,17375.0,42.492,42.523,42.4842,42.5152,17375.0
2019-11-29 12:10:00,54.85,54.9,54.85,54.89,9053.0,42.5152,42.554,42.5152,42.5462,9053.0
2019-11-29 12:15:00,54.88,54.91,54.85,54.86,14860.0,42.5385,42.5617,42.5152,42.523,14860.0
2019-11-29 12:20:00,54.86,54.88,54.85,54.86,11120.0,42.523,42.5385,42.5152,42.523,11120.0
2019-11-29 12:25:00,54.87,54.87,54.82,54.83,9847.0,42.5307,42.5307,42.492,42.4997,9847.0
2019-11-29 12:30:00,54.83,54.86,54.81,54.81,12346.0,42.4997,42.523,42.4842,42.4842,12346.0
2019-11-29 12:35:00,54.81,54.81,54.75,54.76,22528.0,42.4842,42.4842,42.4377,42.4455,22528.0
2019-11-29 12:40:00,54.75,54.78,54.75,54.77,17007.0,42.4377,42.461,42.4377,42.4532,17007.0
2019-11-29 12:45:00,54.78,54.78,54.74,54.76,18286.0,42.461,42.461,42.43,42.4455,18286.0
2019-11-29 12:50:00,54.76,54.76,54.72,54.73,56436.0,42.4455,42.4455,42.4145,42.4222,56436.0
2019-11-29 12:55:00,54.73,54.77,54.64,54.73,194995.0,42.4222,42.4532,42.3525,42.4222,194995.0
2019-12-02 09:30:00,54.99,55.03,54.85,55.01,112082.0,42.6237,42.6547,42.5152,42.6392,112082.0
2019-12-02 09:35:00,55.03,55.06,54.82,54.86,36368.0,42.6547,42.678,42.492,42.523,36368.0
2019-12-02 09:40:00,54.85,55.0,54.81,54.99,27713.0,42.5152,42.6315,42.4842,42.6237,27713.0
2019-12-02 09:45:00,54.99,55.03,54.93,54.98,16043.0,42.6237,42.6547,42.5772,42.616,16043.0
2019-12-02 09:50:00,54.98,55.06,54.94,55.03,25295.0,42.616,42.678,42.585,42.6547,25295.0
2019-12-02 09:55:00,55.04,55.06,55.01,55.02,17330.0,42.6625,42.678,42.6392,42.647,17330.0
2019-12-02 10:00:00,55.01,55.01,54.68,54.69,72633.0,42.6392,42.6392,42.3835,42.3912,72633.0
2019-12-02 10:05:00,54.69,54.77,54.66,54.72,42433.0,42.3912,42.4532,42.368,42.4145,42433.0
2019-12-02 10:10:00,54.71,54.8,54.7,54.8,43810.0,42.4067,42.4765,42.399,42.4765,43810.0
2019-12-02 10:15:00,54.81,54.81,54.63,54.64,21451.0,42.4842,42.4842,42.3447,42.3525,21451.0
2019-12-02 10:20:00,54.63,54.63,54.57,54.62,21358.0,42.3447,42.3447,42.2982,42.3369,21358.0
2019-12-02 10:25:00,54.62,54.69,54.6,54.66,21552.0,42.3369,42.3912,42.3214,42.368,21552.0
2019-12-02 10:30:00,54.66,54.67,54.57,54.67,22470.0,42.368,42.3757,42.2982,42.3757,22470.0
2019-12-02 10:35:00,54.66,54.7,54.53,54.62,60536.0,42.368,42.399,42.2672,42.3369,60536.0
2019-12-02 10:40:00,54.63,54.69,54.58,54.68,18099.0,42.3447,42.3912,42.3059,42.3835,18099.0
2019-12-02 10:45:00,54.68,54.68,54.5,54.51,25459.0,42.3835,42.3835,42.2439,42.2517,25459.0
2019-12-02 10:50:00,54.51,54.58,54.49,54.55,29163.0,42.2517,42.3059,42.2362,42.2827,29163.0
2019-12-02 10:55:00,54.56,54.6,54.5,54.53,33731.0,42.2904,42.3214,42.2439,42.2672,33731.0
2019-12-02 11:00:00,54.53,54.58,54.52,54.53,18528.0,42.2672,42.3059,42.2594,42.2672,18528.0
2019-12-02 11:05:00,54.53,54.61,54.51,54.57,15372.0,42.2672,42.3292,42.2517,42.2982,15372.0
2019-12-02 11:10:00,54.57,54.58,54.51,54.56,14060.0,42.2982,42.3059,42.2517,42.2904,14060.0
2019-12-02 11:15:00,54.56,54.6,54.53,54.6,11392.0,42.2904,42.3214,42.2672,42.3214,11392.0
2019-12-02 11:20:00,54.59,54.62,54.55,54.56,17521.0,42.3137,42.3369,42.2827,42.2904,17521.0
2019-12-02 11:25:00,54.56,54.59,54.54,54.54,14230.0,42.2904,42.3137,42.2749,42.2749,14230.0
2019-12-02 11:30:00,54.54,54.56,54.49,54.52,24981.0,42.2749,42.2904,42.2362,42.2594,24981.0
2019-12-02 11:35:00,54.51,54.56,54.49,54.55,23601.0,42.2517,42.2904,42.2362,42.2827,23601.0
2019-12-02 11:40:00,54.56,54.56,54.51,54.52,17328.0,42.2904,42.2904,42.2517,42.2594,17328.0
2019-12-02 11:45:00,54.52,54.56,54.52,54.54,13986.0,42.2594,42.2904,42.2594,42.2749,13986.0
2019-12-02 11:50:00,54.54,54.58,54.53,54.57,17112.0,42.2749,42.3059,42.2672,42.2982,17112.0
2019-12-02 11:55:00,54.57,54.63,54.57,54.62,12743.0,42.2982,42.3447,42.2982,42.3369,12743.0
2019-12-02 12:00:00,54.61,54.64,54.58,54.61,10054.0,42.3292,42.3525,42.3059,42.3292,10054.0
2019-12-02 12:05:00,54.62,54.63,54.56,54.57,25099.0,42.3369,42.3447,42.2904,42.2982,25099.0
2019-12-02 12:10:00,54.58,54.61,54.57,54.61,7956.0,42.3059,42.3292,42.2982,42.3292,7956.0
2019-12-02 12:15:00,54.6,54.6,54.5,54.51,7196.0,42.3214,42.3214,42.2439,42.2517,7196.0
2019-12-02 12:20:00,54.51,54.53,54.49,54.51,21188.0,42.2517,42.2672,42.2362,42.2517,21188.0
2019-12-02 12:25:00,54.51,54.59,54.37,54.44,48553.0,42.2517,42.3137,42.1432,42.1974,48553.0
2019-12-02 12:30:00,54.44,54.47,54.4,54.46,11648.0,42.1974,42.2207,42.1664,42.2129,11648.0
2019-12-02 12:35:00,54.45,54.48,54.44,54.47,11057.0,42.2052,42.2284,42.1974,42.2207,11057.0
2019-12-02 12:40:00,54.48,54.53,54.45,54.52,24078.0,42.2284,42.2672,42.2052,42.2594,24078.0
2019-12-02 12:45:00,54.53,54.55,54.48,54.52,35945.0,42.2672,42.2827,42.2284,42.2594,35945.0
2019-12-02 12:50:00,54.52,54.52,54.47,54.47,14238.0,42.2594,42.2594,42.2207,42.2207,14238.0
2019-12-02 12:55:00,54.47,54.47,54.42,54.42,12892.0,42.2207,42.2207,42.1819,42.1819,12892.0
2019-12-02 13:00:00,54.43,54.48,54.42,54.46,11180.0,42.1897,42.2284,42.1819,42.2129,11180.0
2019-12-02 13:05:00,54.45,54.51,54.44,54.5,7867.0,42.2052,42.2517,42.1974,42.2439,7867.0
2019-12-02 13:10:00,54.5,54.5,54.44,54.44,10844.0,42.2439,42.2439,42.1974,42.1974,10844.0
2019-12-02 13:15:00,54.44,54.48,54.43,54.46,21431.0,42.1974,42.2284,42.1897,42.2129,21431.0
2019-12-02 13:20:00,54.46,54.49,54.45,54.47,10892.0,42.2129,42.2362,42.2052,42.2207,10892.0
2019-12-02 13:25:00,54.47,54.49,54.46,54.47,8819.0,42.2207,42.2362,42.2129,42.2207,8819.0
2019-12-02 13:30:00,54.47,54.48,54.44,54.46,10740.0,42.2207,42.2284,42.1974,42.2129,10740.0
2019-12-02 13:35:00,54.47,54.49,54.46,54.48,10949.0,42.2207,42.2362,42.2129,42.2284,10949.0
2019-12-02 13:40:00,54.48,54.52,54.47,54.51,33140.0,42.2284,42.2594,42.2207,42.2517,33140.0
2019-12-02 13:45:00,54.5,54.51,54.48,54.49,7871.0,42.2439,42.2517,42.2284,42.2362,7871.0
2019-12-02 13:50:00,54.48,54.5,54.46,54.5,12263.0,42.2284,42.2439,42.2129,42.2439,12263.0
2019-12-02 13:55:00,54.5,54.52,54.48,54.48,9890.0,42.2439,42.2594,42.2284,42.2284,9890.0
2019-12-02 14:00:00,54.47,54.47,54.42,54.42,16061.0,42.2207,42.2207,42.1819,42.1819,16061.0
2019-12-02 14:05:00,54.43,54.48,54.43,54.47,7214.0,42.1897,42.2284,42.1897,42.2207,7214.0
2019-12-02 14:10:00,54.47,54.51,54.47,54.49,15103.0,42.2207,42.2517,42.2207,42.2362,15103.0
2019-12-02 14:15:00,54.49,54.5,54.47,54.47,7039.0,42.2362,42.2439,42.2207,42.2207,7039.0
2019-12-02 14:20:00,54.47,54.57,54.45,54.56,17635.0,42.2207,42.2982,42.2052,42.2904,17635.0
2019-12-02 14:25:00,54.56,54.57,54.54,54.56,10451.0,42.2904,42.2982,42.2749,42.2904,10451.0
2019-12-02 14:30:00,54.56,54.6,54.56,54.59,22570.0,42.2904,42.3214,42.2904,42.3137,22570.0
2019-12-02 14:35:00,54.6,54.62,54.6,54.61,8703.0,42.3214,42.3369,42.3214,42.3292,8703.0
2019-12-02 14:40:00,54.61,54.64,54.6,54.63,13665.0,42.3292,42.3525,42.3214,42.3447,13665.0
2019-12-02 14:45:00,54.63,54.65,54.63,54.64,11841.0,42.3447,42.3602,42.3447,42.3525,11841.0
2019-12-02 14:50:00,54.65,54.65,54.59,54.59,30540.0,42.3602,42.3602,42.3137,42.3137,30540.0
2019-12-02 14:55:00,54.59,54.6,54.58,54.58,13990.0,42.3137,42.3214,42.3059,42.3059,13990.0
2019-12-02 15:00:00,54.59,54.59,54.52,54.54,17191.0,42.3137,42.3137,42.2594,42.2749,17191.0
2019-12-02 15:05:00,54.54,54.54,54.5,54.52,25622.0,42.2749,42.2749,42.2439,42.2594,25622.0
2019-12-02 15:10:00,54.52,54.53,54.47,54.47,16331.0,42.2594,42.2672,42.2207,42.2207,16331.0
2019-12-02 15:15:00,54.47,54.52,54.47,54.48,18601.0,42.2207,42.2594,42.2207,42.2284,18601.0
2019-12-02 15:20:00,54.49,54.5,54.42,54.43,17633.0,42.2362,42.2439,42.1819,42.1897,17633.0
2019-12-02 15:25:00,54.42,54.46,54.42,54.44,35169.0,42.1819,42.2129,42.1819,42.1974,35169.0
2019-12-02 15:30:00,54.44,54.45,54.41,54.45,23862.0,42.1974,42.2052,42.1742,42.2052,23862.0
2019-12-02 15:35:00,54.44,54.5,54.43,54.45,55683.0,42.1974,42.2439,42.1897,42.2052,55683.0
2019-12-02 15:40:00,54.44,54.47,54.43,54.44,40983.0,42.1974,42.2207,42.1897,42.1974,40983.0
2019-12-02 15:45:00,54.44,54.47,54.42,54.42,46674.0,42.1974,42.2207,42.1819,42.1819,46674.0
2019-12-02 15:50:00,54.43,54.43,54.32,54.34,145751.0,42.1897,42.1897,42.1044,42.1199,145751.0
2019-12-02 15:55:00,54.33,54.42,54.32,54.41,269129.0,42.1122,42.1819,42.1044,42.1742,269129.0
2019-12-03 09:30:00,53.7,53.7,53.23,53.4,137622.0,41.6238,41.6238,41.2595,41.3913,137622.0
2019-12-03 09:35:00,53.4,53.44,53.28,53.41,50842.0,41.3913,41.4223,41.2983,41.3991,50842.0
2019-12-03 09:40:00,53.41,53.48,53.39,53.43,37277.0,41.3991,41.4533,41.3836,41.4146,37277.0
2019-12-03 09:45:00,53.42,53.42,53.16,53.17,81628.0,41.4068,41.4068,41.2053,41.213,81628.0
2019-12-03 09:50:00,53.17,53.32,53.1,53.31,24675.0,41.213,41.3293,41.1588,41.3215,24675.0
2019-12-03 09:55:00,53.32,53.4,53.24,53.39,25870.0,41.3293,41.3913,41.2673,41.3836,25870.0
2019-12-03 10:00:00,53.4,53.4,53.18,53.19,35742.0,41.3913,41.3913,41.2208,41.2285,35742.0
2019-12-03 10:05:00,53.2,53.24,53.1,53.1,31780.0,41.2363,41.2673,41.1588,41.1588,31780.0
2019-12-03 10:10:00,53.12,53.13,53.07,53.1,23059.0,41.1743,41.182,41.1355,41.1588,23059.0
2019-12-03 10:15:00,53.09,53.19,53.04,53.18,36999.0,41.151,41.2285,41.1123,41.2208,36999.0
2019-12-03 10:20:00,53.19,53.22,53.16,53.17,44207.0,41.2285,41.2518,41.2053,41.213,44207.0
2019-12-03 10:25:00,53.18,53.18,53.11,53.14,30699.0,41.2208,41.2208,41.1665,41.1898,30699.0
2019-12-03 10:30:00,53.14,53.24,53.09,53.24,39050.0,41.1898,41.2673,41.151,41.2673,39050.0
2019-12-03 10:35:00,53.23,53.23,53.11,53.17,34453.0,41.2595,41.2595,41.1665,41.213,34453.0
2019-12-03 10:40:00,53.16,53.2,53.12,53.18,44362.0,41.2053,41.2363,41.1743,41.2208,44362.0
2019-12-03 10:45:00,53.19,53.22,53.06,53.06,36465.0,41.2285,41.2518,41.1278,41.1278,36465.0
2019-12-03 10:50:00,53.07,53.13,53.03,53.09,44410.0,41.1355,41.182,41.1045,41.151,44410.0
2019-12-03 10:55:00,53.09,53.1,53.05,53.07,37072.0,41.151,41.1588,41.12,41.1355,37072.0
2019-12-03 11:00:00,53.06,53.07,52.95,52.99,43752.0,41.1278,41.1355,41.0425,41.0735,43752.0
2019-12-03 11:05:00,52.99,53.0,52.93,52.96,32468.0,41.0735,41.0813,41.027,41.0503,32468.0
2019-12-03 11:10:00,52.96,53.06,52.9,53.03,46798.0,41.0503,41.1278,41.0037,41.1045,46798.0
2019-12-03 11:15:00,53.04,53.06,53.0,53.03,21660.0,41.1123,41.1278,41.0813,41.1045,21660.0
2019-12-03 11:20:00,53.03,53.06,52.97,53.03,23057.0,41.1045,41.1278,41.058,41.1045,23057.0
2019-12-03 11:25:00,53.02,53.04,52.95,52.97,26739.0,41.0968,41.1123,41.0425,41.058,26739.0
2019-12-03 11:30:00,52.97,52.98,52.91,52.91,36927.0,41.058,41.0658,41.0115,41.0115,36927.0
2019-12-03 11:35:00,52.92,53.0,52.91,52.97,37650.0,41.0192,41.0813,41.0115,41.058,37650.0
2019-12-03 11:40:00,52.97,53.0,52.94,52.95,41059.0,41.058,41.0813,41.0347,41.0425,41059.0
2019-12-03 11:45:00,52.96,53.0,52.93,52.97,52786.0,41.0503,41.0813,41.027,41.058,52786.0
2019-12-03 11:50:00,52.98,52.98,52.83,52.84,36218.0,41.0658,41.0658,40.9495,40.9572,36218.0
2019-12-03 11:55:00,52.85,52.89,52.83,52.84,19981.0,40.965,40.996,40.9495,40.9572,19981.0
2019-12-03 12:00:00,52.84,52.84,52.77,52.79,57547.0,40.9572,40.9572,40.903,40.9185,57547.0
2019-12-03 12:05:00,52.8,52.88,52.8,52.87,51870.0,40.9262,40.9882,40.9262,40.9805,51870.0
2019-12-03 12:10:00,52.87,52.89,52.79,52.85,40407.0,40.9805,40.996,40.9185,40.965,40407.0
2019-12-03 12:15:00,52.84,52.93,52.84,52.92,44221.0,40.9572,41.027,40.9572,41.0192,44221.0
2019-12-03 12:20:00,52.92,53.04,52.91,53.03,84858.0,41.0192,41.1123,41.0115,41.1045,84858.0
2019-12-03 12:25:00,53.03,53.04,53.0,53.03,57401.0,41.1045,41.1123,41.0813,41.1045,57401.0
2019-12-03 12:30:00,53.03,53.05,53.01,53.03,52429.0,41.1045,41.12,41.089,41.1045,52429.0
2019-12-03 12:35:00,53.03,53.03,52.98,52.99,23969.0,41.1045,41.1045,41.0658,41.0735,23969.0
2019-12-03 12:40:00,52.98,53.01,52.95,52.98,29316.0,41.0658,41.089,41.0425,41.0658,29316.0
2019-12-03 12:45:00,52.97,52.99,52.95,52.98,30065.0,41.058,41.0735,41.0425,41.0658,30065.0
2019-12-03 12:50:00,52.98,53.03,52.97,52.98,20438.0,41.0658,41.1045,41.058,41.0658,20438.0
2019-12-03 12:55:00,52.98,52.98,52.94,52.97,18808.0,41.0658,41.0658,41.0347,41.058,18808.0
2019-12-03 13:00:00,52.97,53.01,52.97,52.99,20863.0,41.058,41.089,41.058,41.0735,20863.0
2019-12-03 13:05:00,52.98,52.98,52.94,52.96,16237.0,41.0658,41.0658,41.0347,41.0503,16237.0
2019-12-03 13:10:00,52.95,53.0,52.94,52.96,19193.0,41.0425,41.0813,41.0347,41.0503,19193.0
2019-12-03 13:15:00,52.95,52.97,52.92,52.95,14359.0,41.0425,41.058,41.0192,41.0425,14359.0
2019-12-03 13:20:00,52.94,53.01,52.94,52.98,36187.0,41.0347,41.089,41.0347,41.0658,36187.0
2019-12-03 13:25:00,52.98,53.06,52.96,53.06,50883.0,41.0658,41.1278,41.0503,41.1278,50883.0
2019-12-03 13:30:00,53.05,53.11,53.05,53.07,23732.0,41.12,41.1665,41.12,41.1355,23732.0
2019-12-03 13:35:00,53.06,53.1,53.05,53.08,22446.0,41.1278,41.1588,41.12,41.1433,22446.0
2019-12-03 13:40:00,53.09,53.1,53.04,53.08,41775.0,41.151,41.1588,41.1123,41.1433,41775.0
2019-12-03 13:45:00,53.07,53.1,53.07,53.08,27670.0,41.1355,41.1588,41.1355,41.1433,27670.0
2019-12-03 13:50:00,53.07,53.08,53.0,53.03,27385.0,41.1355,41.1433,41.0813,41.1045,27385.0
2019-12-03 13:55:00,53.03,53.06,53.02,53.04,36756.0,41.1045,41.1278,41.0968,41.1123,36756.0
2019-12-03 14:00:00,53.05,53.1,53.04,53.08,21341.0,41.12,41.1588,41.1123,41.1433,21341.0
2019-12-03 14:05:00,53.07,53.07,53.0,53.02,25754.0,41.1355,41.1355,41.0813,41.0968,25754.0
2019-12-03 14:10:00,53.01,53.02,52.96,52.98,25039.0,41.089,41.0968,41.0503,41.0658,25039.0
2019-12-03 14:15:00,52.98,52.99,52.95,52.97,32362.0,41.0658,41.0735,41.0425,41.058,32362.0
2019-12-03 14:20:00,52.97,53.0,52.95,52.97,22973.0,41.058,41.0813,41.0425,41.058,22973.0
2019-12-03 14:25:00,52.97,52.99,52.95,52.98,28715.0,41.058,41.0735,41.0425,41.0658,28715.0
2019-12-03 14:30:00,52.98,52.99,52.93,52.95,24594.0,41.0658,41.0735,41.027,41.0425,24594.0
2019-12-03 14:35:00,52.96,52.99,52.95,52.98,16634.0,41.0503,41.0735,41.0425,41.0658,16634.0
2019-12-03 14:40:00,52.98,53.01,52.97,53.0,33055.0,41.0658,41.089,41.058,41.0813,33055.0
2019-12-03 14:45:00,53.0,53.02,52.98,52.98,39887.0,41.0813,41.0968,41.0658,41.0658,39887.0
2019-12-03 14:50:00,52.98,53.02,52.97,53.0,37925.0,41.0658,41.0968,41.058,41.0813,37925.0
2019-12-03 14:55:00,53.0,53.0,52.96,52.97,36875.0,41.0813,41.0813,41.0503,41.058,36875.0
2019-12-03 15:00:00,52.97,52.98,52.94,52.96,26642.0,41.058,41.0658,41.0347,41.0503,26642.0
2019-12-03 15:05:00,52.97,53.01,52.96,52.98,44059.0,41.058,41.089,41.0503,41.0658,44059.0
2019-12-03 15:10:00,52.98,53.06,52.97,53.04,38507.0,41.0658,41.1278,41.058,41.1123,38507.0
2019-12-03 15:15:00,53.04,53.06,53.02,53.05,47042.0,41.1123,41.1278,41.0968,41.12,47042.0
2019-12-03 15:20:00,53.05,53.18,53.04,53.18,78998.0,41.12,41.2208,41.1123,41.2208,78998.0
2019-12-03 15:25:00,53.18,53.21,53.15,53.21,40778.0,41.2208,41.244,41.1975,41.244,40778.0
2019-12-03 15:30:00,53.21,53.22,53.13,53.14,57867.0,41.244,41.2518,41.182,41.1898,57867.0
2019-12-03 15:35:00,53.14,53.15,53.11,53.12,50759.0,41.1898,41.1975,41.1665,41.1743,50759.0
2019-12-03 15:40:00,53.12,53.14,53.08,53.1,74179.0,41.1743,41.1898,41.1433,41.1588,74179.0
2019-12-03 15:45:00,53.1,53.2,53.09,53.18,90274.0,41.1588,41.2363,41.151,41.2208,90274.0
2019-12-03 15:50:00,53.18,53.24,53.16,53.2,164917.0,41.2208,41.2673,41.2053,41.2363,164917.0
2019-12-03 15:55:00,53.19,53.21,53.13,53.21,240910.0,41.2285,41.244,41.182,41.244,240910.0
2019-12-04 09:30:00,53.25,53.27,53.11,53.15,90904.0,41.275,41.2905,41.1665,41.1975,90904.0
2019-12-04 09:35:00,53.16,53.32,53.15,53.17,55410.0,41.2053,41.3293,41.1975,41.213,55410.0
2019-12-04 09:40:00,53.17,53.28,53.17,53.22,77761.0,41.213,41.2983,41.213,41.2518,77761.0
2019-12-04 09:45:00,53.22,53.23,53.07,53.1,57110.0,41.2518,41.2595,41.1355,41.1588,57110.0
2019-12-04 09:50:00,53.1,53.22,53.09,53.2,69194.0,41.1588,41.2518,41.151,41.2363,69194.0
2019-12-04 09:55:00,53.21,53.28,53.14,53.23,87626.0,41.244,41.2983,41.1898,41.2595,87626.0
2019-12-04 10:00:00,53.23,53.39,53.21,53.37,74051.0,41.2595,41.3836,41.244,41.3681,74051.0
2019-12-04 10:05:00,53.36,53.4,53.33,53.36,55640.0,41.3603,41.3913,41.337,41.3603,55640.0
2019-12-04 10:10:00,53.36,53.4,53.32,53.33,52762.0,41.3603,41.3913,41.3293,41.337,52762.0
2019-12-04 10:15:00,53.34,53.44,53.34,53.44,60747.0,41.3448,41.4223,41.3448,41.4223,60747.0
2019-12-04 10:20:00,53.44,53.48,53.43,53.45,60140.0,41.4223,41.4533,41.4146,41.4301,60140.0
2019-12-04 10:25:00,53.45,53.45,53.37,53.43,71719.0,41.4301,41.4301,41.3681,41.4146,71719.0
2019-12-04 10:30:00,53.43,53.48,53.38,53.39,29989.0,41.4146,41.4533,41.3758,41.3836,29989.0
2019-12-04 10:35:00,53.39,53.39,53.3,53.32,38831.0,41.3836,41.3836,41.3138,41.3293,38831.0
2019-12-04 10:40:00,53.32,53.32,53.21,53.22,29200.0,41.3293,41.3293,41.244,41.2518,29200.0
2019-12-04 10:45:00,53.22,53.27,53.2,53.23,46265.0,41.2518,41.2905,41.2363,41.2595,46265.0
2019-12-04 10:50:00,53.24,53.27,53.18,53.25,54826.0,41.2673,41.2905,41.2208,41.275,54826.0
2019-12-04 10:55:00,53.24,53.28,53.22,53.23,46902.0,41.2673,41.2983,41.2518,41.2595,46902.0
2019-12-04 11:00:00,53.23,53.29,53.22,53.29,50168.0,41.2595,41.306,41.2518,41.306,50168.0
2019-12-04 11:05:00,53.3,53.3,53.26,53.27,45785.0,41.3138,41.3138,41.2828,41.2905,45785.0
2019-12-04 11:10:00,53.26,53.32,53.24,53.31,42272.0,41.2828,41.3293,41.2673,41.3215,42272.0
2019-12-04 11:15:00,53.32,53.36,53.32,53.33,39814.0,41.3293,41.3603,41.3293,41.337,39814.0
2019-12-04 11:20:00,53.33,53.37,53.31,53.34,42005.0,41.337,41.3681,41.3215,41.3448,42005.0
2019-12-04 11:25:00,53.34,53.35,53.3,53.33,44165.0,41.3448,41.3525,41.3138,41.337,44165.0
2019-12-04 11:30:00,53.33,53.39,53.31,53.37,44351.0,41.337,41.3836,41.3215,41.3681,44351.0
2019-12-04 11:35:00,53.36,53.38,53.33,53.34,28157.0,41.3603,41.3758,41.337,41.3448,28157.0
2019-12-04 11:40:00,53.33,53.42,53.33,53.37,40018.0,41.337,41.4068,41.337,41.3681,40018.0
2019-12-04 11:45:00,53.36,53.41,53.33,53.41,44261.0,41.3603,41.3991,41.337,41.3991,44261.0
2019-12-04 11:50:00,53.41,53.47,53.41,53.47,56188.0,41.3991,41.4456,41.3991,41.4456,56188.0
2019-12-04 11:55:00,53.47,53.5,53.43,53.46,60920.0,41.4456,41.4688,41.4146,41.4378,60920.0
2019-12-04 12:00:00,53.46,53.48,53.41,53.44,64919.0,41.4378,41.4533,41.3991,41.4223,64919.0
2019-12-04 12:05:00,53.44,53.44,53.39,53.39,37653.0,41.4223,41.4223,41.3836,41.3836,37653.0
2019-12-04 12:10:00,53.4,53.4,53.31,53.32,33479.0,41.3913,41.3913,41.3215,41.3293,33479.0
2019-12-04 12:15:00,53.32,53.35,53.28,53.35,37023.0,41.3293,41.3525,41.2983,41.3525,37023.0
2019-12-04 12:20:00,53.35,53.36,53.3,53.34,35749.0,41.3525,41.3603,41.3138,41.3448,35749.0
2019-12-04 12:25:00,53.34,53.38,53.33,53.37,28538.0,41.3448,41.3758,41.337,41.3681,28538.0
2019-12-04 12:30:00,53.37,53.37,53.32,53.33,35215.0,41.3681,41.3681,41.3293,41.337,35215.0
2019-12-04 12:35:00,53.34,53.35,53.29,53.31,25772.0,41.3448,41.3525,41.306,41.3215,25772.0
2019-12-04 12:40:00,53.32,53.32,53.27,53.29,19234.0,41.3293,41.3293,41.2905,41.306,19234.0
2019-12-04 12:45:00,53.28,53.35,53.27,53.34,36986.0,41.2983,41.3525,41.2905,41.3448,36986.0
2019-12-04 12:50:00,53.35,53.36,53.32,53.34,26769.0,41.3525,41.3603,41.3293,41.3448,26769.0
2019-12-04 12:55:00,53.35,53.41,53.33,53.4,33400.0,41.3525,41.3991,41.337,41.3913,33400.0
2019-12-04 13:00:00,53.39,53.41,53.36,53.37,30930.0,41.3836,41.3991,41.3603,41.3681,30930.0
2019-12-04 13:05:00,53.37,53.41,53.37,53.39,31174.0,41.3681,41.3991,41.3681,41.3836,31174.0
2019-12-04 13:10:00,53.39,53.39,53.34,53.36,33018.0,41.3836,41.3836,41.3448,41.3603,33018.0
2019-12-04 13:15:00,53.36,53.37,53.33,53.36,43117.0,41.3603,41.3681,41.337,41.3603,43117.0
2019-12-04 13:20:00,53.35,53.37,53.33,53.34,47116.0,41.3525,41.3681,41.337,41.3448,47116.0
2019-12-04 13:25:00,53.34,53.37,53.3,53.35,55517.0,41.3448,41.3681,41.3138,41.3525,55517.0
2019-12-04 13:30:00,53.35,53.35,53.32,53.33,34122.0,41.3525,41.3525,41.3293,41.337,34122.0
2019-12-04 13:35:00,53.33,53.33,53.3,53.3,29045.0,41.337,41.337,41.3138,41.3138,29045.0
2019-12-04 13:40:00,53.31,53.38,53.3,53.37,21954.0,41.3215,41.3758,41.3138,41.3681,21954.0
2019-12-04 13:45:00,53.37,53.37,53.35,53.36,25867.0,41.3681,41.3681,41.3525,41.3603,25867.0
2019-12-04 13:50:00,53.36,53.41,53.35,53.39,17689.0,41.3603,41.3991,41.3525,41.3836,17689.0
2019-12-04 13:55:00,53.39,53.45,53.38,53.44,28717.0,41.3836,41.4301,41.3758,41.4223,28717.0
2019-12-04 14:00:00,53.45,53.47,53.43,53.46,53480.0,41.4301,41.4456,41.4146,41.4378,53480.0
2019-12-04 14:05:00,53.46,53.46,53.43,53.44,22777.0,41.4378,41.4378,41.4146,41.4223,22777.0
2019-12-04 14:10:00,53.45,53.51,53.45,53.48,40965.0,41.4301,41.4766,41.4301,41.4533,40965.0
2019-12-04 14:15:00,53.48,53.49,53.43,53.45,26350.0,41.4533,41.4611,41.4146,41.4301,26350.0
2019-12-04 14:20:00,53.45,53.45,53.37,53.38,31515.0,41.4301,41.4301,41.3681,41.3758,31515.0
2019-12-04 14:25:00,53.38,53.39,53.35,53.39,37960.0,41.3758,41.3836,41.3525,41.3836,37960.0
2019-12-04 14:30:00,53.4,53.41,53.38,53.4,38459.0,41.3913,41.3991,41.3758,41.3913,38459.0
2019-12-04 14:35:00,53.39,53.41,53.38,53.41,29326.0,41.3836,41.3991,41.3758,41.3991,29326.0
2019-12-04 14:40:00,53.41,53.43,53.38,53.39,65824.0,41.3991,41.4146,41.3758,41.3836,65824.0
2019-12-04 14:45:00,53.39,53.42,53.38,53.4,50607.0,41.3836,41.4068,41.3758,41.3913,50607.0
2019-12-04 14:50:00,53.4,53.44,53.39,53.41,39409.0,41.3913,41.4223,41.3836,41.3991,39409.0
2019-12-04 14:55:00,53.41,53.43,53.4,53.41,39306.0,41.3991,41.4146,41.3913,41.3991,39306.0
2019-12-04 15:00:00,53.41,53.42,53.39,53.4,55306.0,41.3991,41.4068,41.3836,41.3913,55306.0
2019-12-04 15:05:00,53.4,53.41,53.37,53.38,56249.0,41.3913,41.3991,41.3681,41.3758,56249.0
2019-12-04 15:10:00,53.39,53.39,53.36,53.37,45171.0,41.3836,41.3836,41.3603,41.3681,45171.0
2019-12-04 15:15:00,53.38,53.38,53.33,53.36,66351.0,41.3758,41.3758,41.337,41.3603,66351.0
2019-12-04 15:20:00,53.36,53.39,53.34,53.37,74705.0,41.3603,41.3836,41.3448,41.3681,74705.0
2019-12-04 15:25:00,53.36,53.36,53.32,53.33,75758.0,41.3603,41.3603,41.3293,41.337,75758.0
2019-12-04 15:30:00,53.33,53.33,53.25,53.3,86158.0,41.337,41.337,41.275,41.3138,86158.0
2019-12-04 15:35:00,53.3,53.33,53.28,53.31,76471.0,41.3138,41.337,41.2983,41.3215,76471.0
2019-12-04 15:40:00,53.32,53.34,53.3,53.32,76331.0,41.3293,41.3448,41.3138,41.3293,76331.0
2019-12-04 15:45:00,53.32,53.34,53.3,53.34,107515.0,41.3293,41.3448,41.3138,41.3448,107515.0
2019-12-04 15:50:00,53.34,53.38,53.25,53.25,159613.0,41.3448,41.3758,41.275,41.275,159613.0
2019-12-04 15:55:00,53.25,53.3,53.21,53.3,459524.0,41.275,41.3138,41.244,41.3138,459524.0
2019-12-05 09:30:00,53.5,53.54,53.31,53.41,112199.0,41.4688,41.4998,41.3215,41.3991,112199.0
2019-12-05 09:35:00,53.41,53.41,53.21,53.26,34055.0,41.3991,41.3991,41.244,41.2828,34055.0
2019-12-05 09:40:00,53.26,53.42,53.26,53.37,50021.0,41.2828,41.4068,41.2828,41.3681,50021.0
2019-12-05 09:45:00,53.37,53.45,53.34,53.41,89318.0,41.3681,41.4301,41.3448,41.3991,89318.0
2019-12-05 09:50:00,53.41,53.42,53.31,53.36,69935.0,41.3991,41.4068,41.3215,41.3603,69935.0
2019-12-05 09:55:00,53.36,53.36,53.2,53.23,64263.0,41.3603,41.3603,41.2363,41.2595,64263.0
2019-12-05 10:00:00,53.23,53.31,53.23,53.3,54059.0,41.2595,41.3215,41.2595,41.3138,54059.0
2019-12-05 10:05:00,53.29,53.3,53.15,53.17,68604.0,41.306,41.3138,41.1975,41.213,68604.0
2019-12-05 10:10:00,53.15,53.23,53.15,53.22,30009.0,41.1975,41.2595,41.1975,41.2518,30009.0
2019-12-05 10:15:00,53.22,53.33,53.21,53.32,79033.0,41.2518,41.337,41.244,41.3293,79033.0
2019-12-05 10:20:00,53.31,53.33,53.23,53.24,33968.0,41.3215,41.337,41.2595,41.2673,33968.0
2019-12-05 10:25:00,53.24,53.26,53.19,53.26,26413.0,41.2673,41.2828,41.2285,41.2828,26413.0
2019-12-05 10:30:00,53.26,53.26,53.18,53.18,26241.0,41.2828,41.2828,41.2208,41.2208,26241.0
2019-12-05 10:35:00,53.18,53.18,53.11,53.11,28444.0,41.2208,41.2208,41.1665,41.1665,28444.0
2019-12-05 10:40:00,53.12,53.15,53.1,53.12,37712.0,41.1743,41.1975,41.1588,41.1743,37712.0
2019-12-05 10:45:00,53.12,53.15,53.08,53.14,50033.0,41.1743,41.1975,41.1433,41.1898,50033.0
2019-12-05 10:50:00,53.14,53.15,53.1,53.11,39024.0,41.1898,41.1975,41.1588,41.1665,39024.0
2019-12-05 10:55:00,53.11,53.16,53.09,53.15,53436.0,41.1665,41.2053,41.151,41.1975,53436.0
2019-12-05 11:00:00,53.15,53.17,53.12,53.13,56677.0,41.1975,41.213,41.1743,41.182,56677.0
2019-12-05 11:05:00,53.13,53.17,53.09,53.15,53478.0,41.182,41.213,41.151,41.1975,53478.0
2019-12-05 11:10:00,53.14,53.17,53.11,53.17,34917.0,41.1898,41.213,41.1665,41.213,34917.0
2019-12-05 11:15:00,53.17,53.2,53.15,53.2,64915.0,41.213,41.2363,41.1975,41.2363,64915.0
2019-12-05 11:20:00,53.2,53.2,53.09,53.09,42425.0,41.2363,41.2363,41.151,41.151,42425.0
2019-12-05 11:25:00,53.09,53.1,53.05,53.1,58624.0,41.151,41.1588,41.12,41.1588,58624.0
2019-12-05 11:30:00,53.09,53.1,53.04,53.08,95455.0,41.151,41.1588,41.1123,41.1433,95455.0
2019-12-05 11:35:00,53.07,53.09,53.05,53.07,44066.0,41.1355,41.151,41.12,41.1355,44066.0
2019-12-05 11:40:00,53.07,53.11,53.07,53.09,49692.0,41.1355,41.1665,41.1355,41.151,49692.0
2019-12-05 11:45:00,53.08,53.1,53.06,53.1,47515.0,41.1433,41.1588,41.1278,41.1588,47515.0
2019-12-05 11:50:00,53.1,53.11,53.08,53.1,32879.0,41.1588,41.1665,41.1433,41.1588,32879.0
2019-12-05 11:55:00,53.1,53.14,53.09,53.09,44855.0,41.1588,41.1898,41.151,41.151,44855.0
2019-12-05 12:00:00,53.09,53.12,53.09,53.1,35851.0,41.151,41.1743,41.151,41.1588,35851.0
2019-12-05 12:05:00,53.1,53.12,53.09,53.12,42043.0,41.1588,41.1743,41.151,41.1743,42043.0
2019-12-05 12:10:00,53.12,53.14,53.1,53.11,18398.0,41.1743,41.1898,41.1588,41.1665,18398.0
2019-12-05 12:15:00,53.11,53.15,53.1,53.13,40575.0,41.1665,41.1975,41.1588,41.182,40575.0
2019-12-05 12:20:00,53.13,53.14,53.12,53.13,24807.0,41.182,41.1898,41.1743,41.182,24807.0
2019-12-05 12:25:00,53.13,53.18,53.11,53.17,25878.0,41.182,41.2208,41.1665,41.213,25878.0
2019-12-05 12:30:00,53.16,53.18,53.14,53.18,30220.0,41.2053,41.2208,41.1898,41.2208,30220.0
2019-12-05 12:35:00,53.18,53.19,53.15,53.16,25773.0,41.2208,41.2285,41.1975,41.2053,25773.0
2019-12-05 12:40:00,53.16,53.17,53.13,53.13,23371.0,41.2053,41.213,41.182,41.182,23371.0
2019-12-05 12:45:00,53.14,53.14,53.11,53.13,42824.0,41.1898,41.1898,41.1665,41.182,42824.0
2019-12-05 12:50:00,53.13,53.17,53.12,53.16,24202.0,41.182,41.213,41.1743,41.2053,24202.0
2019-12-05 12:55:00,53.16,53.16,53.13,53.14,18734.0,41.2053,41.2053,41.182,41.1898,18734.0
2019-12-05 13:00:00,53.13,53.15,53.13,53.14,28785.0,41.182,41.1975,41.182,41.1898,28785.0
2019-12-05 13:05:00,53.14,53.16,53.14,53.15,17969.0,41.1898,41.2053,41.1898,41.1975,17969.0
2019-12-05 13:10:00,53.15,53.22,53.14,53.21,36297.0,41.1975,41.2518,41.1898,41.244,36297.0
2019-12-05 13:15:00,53.22,53.24,53.18,53.2,60193.0,41.2518,41.2673,41.2208,41.2363,60193.0
2019-12-05 13:20:00,53.2,53.24,53.18,53.23,277429.0,41.2363,41.2673,41.2208,41.2595,277429.0
2019-12-05 13:25:00,53.23,53.31,53.23,53.31,51735.0,41.2595,41.3215,41.2595,41.3215,51735.0
2019-12-05 13:30:00,53.3,53.39,53.3,53.35,70615.0,41.3138,41.3836,41.3138,41.3525,70615.0
2019-12-05 13:35:00,53.35,53.38,53.35,53.36,35927.0,41.3525,41.3758,41.3525,41.3603,35927.0
2019-12-05 13:40:00,53.36,53.39,53.34,53.36,51812.0,41.3603,41.3836,41.3448,41.3603,51812.0
2019-12-05 13:45:00,53.36,53.36,53.34,53.36,34478.0,41.3603,41.3603,41.3448,41.3603,34478.0
2019-12-05 13:50:00,53.36,53.36,53.29,53.35,60928.0,41.3603,41.3603,41.306,41.3525,60928.0
2019-12-05 13:55:00,53.35,53.35,53.29,53.31,42385.0,41.3525,41.3525,41.306,41.3215,42385.0
2019-12-05 14:00:00,53.32,53.33,53.3,53.3,67406.0,41.3293,41.337,41.3138,41.3138,67406.0
2019-12-05 14:05:00,53.3,53.34,53.26,53.29,36032.0,41.3138,41.3448,41.2828,41.306,36032.0
2019-12-05 14:10:00,53.27,53.28,53.25,53.28,20277.0,41.2905,41.2983,41.275,41.2983,20277.0
2019-12-05 14:15:00,53.27,53.32,53.27,53.3,47709.0,41.2905,41.3293,41.2905,41.3138,47709.0
2019-12-05 14:20:00,53.3,53.32,53.28,53.31,24779.0,41.3138,41.3293,41.2983,41.3215,24779.0
2019-12-05 14:25:00,53.31,53.31,53.29,53.3,35193.0,41.3215,41.3215,41.306,41.3138,35193.0
2019-12-05 14:30:00,53.3,53.36,53.29,53.33,43374.0,41.3138,41.3603,41.306,41.337,43374.0
2019-12-05 14:35:00,53.34,53.35,53.3,53.35,35656.0,41.3448,41.3525,41.3138,41.3525,35656.0
2019-12-05 14:40:00,53.35,53.36,53.33,53.36,39402.0,41.3525,41.3603,41.337,41.3603,39402.0
2019-12-05 14:45:00,53.36,53.36,53.34,53.35,19505.0,41.3603,41.3603,41.3448,41.3525,19505.0
2019-12-05 14:50:00,53.35,53.39,53.33,53.37,66976.0,41.3525,41.3836,41.337,41.3681,66976.0
2019-12-05 14:55:00,53.37,53.37,53.22,53.3,179516.0,41.3681,41.3681,41.2518,41.3138,179516.0
2019-12-05 15:00:00,53.31,53.42,53.3,53.42,59319.0,41.3215,41.4068,41.3138,41.4068,59319.0
2019-12-05 15:05:00,53.42,53.43,53.4,53.42,32912.0,41.4068,41.4146,41.3913,41.4068,32912.0
2019-12-05 15:10:00,53.41,53.47,53.41,53.42,48095.0,41.3991,41.4456,41.3991,41.4068,48095.0
2019-12-05 15:15:00,53.41,53.48,53.41,53.48,63641.0,41.3991,41.4533,41.3991,41.4533,63641.0
2019-12-05 15:20:00,53.48,53.49,53.45,53.46,41741.0,41.4533,41.4611,41.4301,41.4378,41741.0
2019-12-05 15:25:00,53.46,53.55,53.45,53.53,97294.0,41.4378,41.5076,41.4301,41.4921,97294.0
2019-12-05 15:30:00,53.53,53.57,53.52,53.53,82561.0,41.4921,41.5231,41.4843,41.4921,82561.0
2019-12-05 15:35:00,53.53,53.55,53.51,53.55,108508.0,41.4921,41.5076,41.4766,41.5076,108508.0
2019-12-05 15:40:00,53.55,53.59,53.53,53.55,88878.0,41.5076,41.5386,41.4921,41.5076,88878.0
2019-12-05 15:45:00,53.55,53.55,53.49,53.52,112551.0,41.5076,41.5076,41.4611,41.4843,112551.0
2019-12-05 15:50:00,53.53,53.54,53.48,53.51,281649.0,41.4921,41.4998,41.4533,41.4766,281649.0
2019-12-05 15:55:00,53.51,53.51,53.41,53.5,526323.0,41.4766,41.4766,41.3991,41.4688,526323.0
2019-12-06 09:30:00,54.13,54.39,54.02,54.08,157426.0,41.9571,42.1587,41.8719,41.9184,157426.0
2019-12-06 09:35:00,54.09,54.17,54.06,54.14,71266.0,41.9261,41.9881,41.9029,41.9649,71266.0
2019-12-06 09:40:00,54.13,54.3,54.13,54.25,76108.0,41.9571,42.0889,41.9571,42.0502,76108.0
2019-12-06 09:45:00,54.24,54.5,54.24,54.41,104301.0,42.0424,42.2439,42.0424,42.1742,104301.0
2019-12-06 09:50:00,54.41,54.42,54.3,54.31,44127.0,42.1742,42.1819,42.0889,42.0967,44127.0
2019-12-06 09:55:00,54.32,54.42,54.31,54.38,36941.0,42.1044,42.1819,42.0967,42.1509,36941.0
2019-12-06 10:00:00,54.38,54.39,54.3,54.34,47692.0,42.1509,42.1587,42.0889,42.1199,47692.0
2019-12-06 10:05:00,54.33,54.37,54.3,54.36,52138.0,42.1122,42.1432,42.0889,42.1354,52138.0
2019-12-06 10:10:00,54.36,54.39,54.35,54.38,32490.0,42.1354,42.1587,42.1277,42.1509,32490.0
2019-12-06 10:15:00,54.39,54.4,54.3,54.34,116411.0,42.1587,42.1664,42.0889,42.1199,116411.0
2019-12-06 10:20:00,54.34,54.38,54.26,54.28,69290.0,42.1199,42.1509,42.0579,42.0734,69290.0
2019-12-06 10:25:00,54.27,54.35,54.27,54.29,73548.0,42.0657,42.1277,42.0657,42.0812,73548.0
2019-12-06 10:30:00,54.29,54.33,54.2,54.22,44668.0,42.0812,42.1122,42.0114,42.0269,44668.0
2019-12-06 10:35:00,54.21,54.22,54.13,54.14,44191.0,42.0191,42.0269,41.9571,41.9649,44191.0
2019-12-06 10:40:00,54.14,54.15,54.06,54.1,32428.0,41.9649,41.9726,41.9029,41.9339,32428.0
2019-12-06 10:45:00,54.1,54.16,54.09,54.11,151400.0,41.9339,41.9804,41.9261,41.9416,151400.0
2019-12-06 10:50:00,54.12,54.18,54.11,54.13,35589.0,41.9494,41.9959,41.9416,41.9571,35589.0
2019-12-06 10:55:00,54.12,54.16,54.09,54.15,71436.0,41.9494,41.9804,41.9261,41.9726,71436.0
2019-12-06 11:00:00,54.14,54.24,54.12,54.21,71433.0,41.9649,42.0424,41.9494,42.0191,71433.0
2019-12-06 11:05:00,54.2,54.2,54.13,54.18,66429.0,42.0114,42.0114,41.9571,41.9959,66429.0
2019-12-06 11:10:00,54.18,54.21,54.18,54.21,43747.0,41.9959,42.0191,41.9959,42.0191,43747.0
2019-12-06 11:15:00,54.21,54.23,54.2,54.22,52779.0,42.0191,42.0347,42.0114,42.0269,52779.0
2019-12-06 11:20:00,54.22,54.3,54.22,54.28,38948.0,42.0269,42.0889,42.0269,42.0734,38948.0
2019-12-06 11:25:00,54.28,54.32,54.25,54.31,28809.0,42.0734,42.1044,42.0502,42.0967,28809.0
2019-12-06 11:30:00,54.31,54.31,54.24,54.28,38043.0,42.0967,42.0967,42.0424,42.0734,38043.0
2019-12-06 11:35:00,54.27,54.33,54.24,54.32,25100.0,42.0657,42.1122,42.0424,42.1044,25100.0
2019-12-06 11:40:00,54.32,54.33,54.25,54.3,57539.0,42.1044,42.1122,42.0502,42.0889,57539.0
2019-12-06 11:45:00,54.3,54.32,54.28,54.29,20011.0,42.0889,42.1044,42.0734,42.0812,20011.0
2019-12-06 11:50:00,54.29,54.41,54.28,54.39,55915.0,42.0812,42.1742,42.0734,42.1587,55915.0
2019-12-06 11:55:00,54.39,54.49,54.38,54.49,47714.0,42.1587,42.2362,42.1509,42.2362,47714.0
2019-12-06 12:00:00,54.49,54.5,54.45,54.46,104568.0,42.2362,42.2439,42.2052,42.2129,104568.0
2019-12-06 12:05:00,54.46,54.47,54.4,54.45,33892.0,42.2129,42.2207,42.1664,42.2052,33892.0
2019-12-06 12:10:00,54.45,54.47,54.43,54.47,39721.0,42.2052,42.2207,42.1897,42.2207,39721.0
2019-12-06 12:15:00,54.47,54.48,54.45,54.47,31815.0,42.2207,42.2284,42.2052,42.2207,31815.0
2019-12-06 12:20:00,54.47,54.47,54.39,54.41,29841.0,42.2207,42.2207,42.1587,42.1742,29841.0
2019-12-06 12:25:00,54.4,54.47,54.39,54.47,29332.0,42.1664,42.2207,42.1587,42.2207,29332.0
2019-12-06 12:30:00,54.47,54.48,54.4,54.42,28062.0,42.2207,42.2284,42.1664,42.1819,28062.0
2019-12-06 12:35:00,54.42,54.44,54.4,54.41,31052.0,42.1819,42.1974,42.1664,42.1742,31052.0
2019-12-06 12:40:00,54.4,54.43,54.39,54.42,25709.0,42.1664,42.1897,42.1587,42.1819,25709.0
2019-12-06 12:45:00,54.42,54.42,54.37,54.4,35831.0,42.1819,42.1819,42.1432,42.1664,35831.0
2019-12-06 12:50:00,54.4,54.43,54.4,54.41,31593.0,42.1664,42.1897,42.1664,42.1742,31593.0
2019-12-06 12:55:00,54.41,54.42,54.36,54.36,28235.0,42.1742,42.1819,42.1354,42.1354,28235.0
2019-12-06 13:00:00,54.36,54.38,54.35,54.36,35800.0,42.1354,42.1509,42.1277,42.1354,35800.0
2019-12-06 13:05:00,54.37,54.37,54.31,54.33,33227.0,42.1432,42.1432,42.0967,42.1122,33227.0
2019-12-06 13:10:00,54.33,54.38,54.32,54.38,59785.0,42.1122,42.1509,42.1044,42.1509,59785.0
2019-12-06 13:15:00,54.38,54.43,54.35,54.42,37996.0,42.1509,42.1897,42.1277,42.1819,37996.0
2019-12-06 13:20:00,54.43,54.47,54.4,54.45,34076.0,42.1897,42.2207,42.1664,42.2052,34076.0
2019-12-06 13:25:00,54.45,54.48,54.44,54.45,26822.0,42.2052,42.2284,42.1974,42.2052,26822.0
2019-12-06 13:30:00,54.44,54.45,54.42,54.45,16045.0,42.1974,42.2052,42.1819,42.2052,16045.0
2019-12-06 13:35:00,54.45,54.51,54.44,54.5,29367.0,42.2052,42.2517,42.1974,42.2439,29367.0
2019-12-06 13:40:00,54.5,54.53,54.48,54.49,26897.0,42.2439,42.2672,42.2284,42.2362,26897.0
2019-12-06 13:45:00,54.48,54.51,54.47,54.5,24706.0,42.2284,42.2517,42.2207,42.2439,24706.0
2019-12-06 13:50:00,54.5,54.55,54.5,54.53,31322.0,42.2439,42.2827,42.2439,42.2672,31322.0
2019-12-06 13:55:00,54.52,54.55,54.49,54.5,39618.0,42.2594,42.2827,42.2362,42.2439,39618.0
2019-12-06 14:00:00,54.51,54.56,54.5,54.55,17380.0,42.2517,42.2904,42.2439,42.2827,17380.0
2019-12-06 14:05:00,54.55,54.57,54.53,54.57,20805.0,42.2827,42.2982,42.2672,42.2982,20805.0
2019-12-06 14:10:00,54.57,54.58,54.54,54.55,27036.0,42.2982,42.3059,42.2749,42.2827,27036.0
2019-12-06 14:15:00,54.56,54.56,54.53,54.55,16056.0,42.2904,42.2904,42.2672,42.2827,16056.0
2019-12-06 14:20:00,54.55,54.55,54.52,54.53,27936.0,42.2827,42.2827,42.2594,42.2672,27936.0
2019-12-06 14:25:00,54.53,54.59,54.52,54.59,26330.0,42.2672,42.3137,42.2594,42.3137,26330.0
2019-12-06 14:30:00,54.59,54.61,54.57,54.59,33076.0,42.3137,42.3292,42.2982,42.3137,33076.0
2019-12-06 14:35:00,54.59,54.62,54.58,54.61,32996.0,42.3137,42.3369,42.3059,42.3292,32996.0
2019-12-06 14:40:00,54.6,54.62,54.6,54.62,65573.0,42.3214,42.3369,42.3214,42.3369,65573.0
2019-12-06 14:45:00,54.61,54.62,54.57,54.59,78508.0,42.3292,42.3369,42.2982,42.3137,78508.0
2019-12-06 14:50:00,54.59,54.6,54.57,54.6,25594.0,42.3137,42.3214,42.2982,42.3214,25594.0
2019-12-06 14:55:00,54.6,54.61,54.57,54.6,33549.0,42.3214,42.3292,42.2982,42.3214,33549.0
2019-12-06 15:00:00,54.6,54.62,54.58,54.6,22936.0,42.3214,42.3369,42.3059,42.3214,22936.0
2019-12-06 15:05:00,54.6,54.64,54.58,54.62,88084.0,42.3214,42.3525,42.3059,42.3369,88084.0
2019-12-06 15:10:00,54.61,54.62,54.59,54.61,30275.0,42.3292,42.3369,42.3137,42.3292,30275.0
2019-12-06 15:15:00,54.62,54.62,54.58,54.6,39885.0,42.3369,42.3369,42.3059,42.3214,39885.0
2019-12-06 15:20:00,54.6,54.6,54.48,54.53,139005.0,42.3214,42.3214,42.2284,42.2672,139005.0
2019-12-06 15:25:00,54.54,54.55,54.46,54.5,68149.0,42.2749,42.2827,42.2129,42.2439,68149.0
2019-12-06 15:30:00,54.51,54.61,54.49,54.61,64369.0,42.2517,42.3292,42.2362,42.3292,64369.0
2019-12-06 15:35:00,54.61,54.62,54.55,54.61,127499.0,42.3292,42.3369,42.2827,42.3292,127499.0
2019-12-06 15:40:00,54.61,54.68,54.57,54.66,128134.0,42.3292,42.3835,42.2982,42.368,128134.0
2019-12-06 15:45:00,54.66,54.66,54.5,54.52,240429.0,42.368,42.368,42.2439,42.2594,240429.0
2019-12-06 15:50:00,54.52,54.6,54.37,54.46,712668.0,42.2594,42.3214,42.1432,42.2129,712668.0
2019-12-06 15:55:00,54.46,54.49,54.07,54.17,4288376.0,42.2129,42.2362,41.9106,41.9881,4288376.0
2019-12-09 09:30:00,54.96,54.96,54.51,54.64,34062.0,42.6005,42.6005,42.2517,42.3525,34062.0
2019-12-09 09:35:00,54.7,54.71,54.62,54.62,14926.0,42.399,42.4067,42.3369,42.3369,14926.0
2019-12-09 09:40:00,54.63,54.63,54.32,54.32,19332.0,42.3447,42.3447,42.1044,42.1044,19332.0
2019-12-09 09:45:00,54.29,54.5,54.26,54.47,28605.0,42.0812,42.2439,42.0579,42.2207,28605.0
2019-12-09 09:50:00,54.5,54.5,54.32,54.43,37472.0,42.2439,42.2439,42.1044,42.1897,37472.0
2019-12-09 09:55:00,54.47,54.49,54.33,54.36,25740.0,42.2207,42.2362,42.1122,42.1354,25740.0
2019-12-09 10:00:00,54.38,54.42,54.34,54.38,18574.0,42.1509,42.1819,42.1199,42.1509,18574.0
2019-12-09 10:05:00,54.4,54.47,54.37,54.47,40936.0,42.1664,42.2207,42.1432,42.2207,40936.0
2019-12-09 10:10:00,54.47,54.49,54.43,54.49,19803.0,42.2207,42.2362,42.1897,42.2362,19803.0
2019-12-09 10:15:00,54.49,54.58,54.48,54.5,44074.0,42.2362,42.3059,42.2284,42.2439,44074.0
2019-12-09 10:20:00,54.52,54.66,54.51,54.65,17633.0,42.2594,42.368,42.2517,42.3602,17633.0
2019-12-09 10:25:00,54.66,54.74,54.64,54.71,19688.0,42.368,42.43,42.3525,42.4067,19688.0
2019-12-09 10:30:00,54.71,54.76,54.71,54.73,15080.0,42.4067,42.4455,42.4067,42.4222,15080.0
2019-12-09 10:35:00,54.73,54.78,54.7,54.71,41139.0,42.4222,42.461,42.399,42.4067,41139.0
2019-12-09 10:40:00,54.72,54.72,54.66,54.7,14966.0,42.4145,42.4145,42.368,42.399,14966.0
2019-12-09 10:45:00,54.69,54.76,54.69,54.76,18787.0,42.3912,42.4455,42.3912,42.4455,18787.0
2019-12-09 10:50:00,54.75,54.77,54.61,54.66,14565.0,42.4377,42.4532,42.3292,42.368,14565.0
2019-12-09 10:55:00,54.67,54.67,54.58,54.61,14309.0,42.3757,42.3757,42.3059,42.3292,14309.0
2019-12-09 11:00:00,54.61,54.63,54.55,54.63,21075.0,42.3292,42.3447,42.2827,42.3447,21075.0
2019-12-09 11:05:00,54.63,54.67,54.61,54.65,12520.0,42.3447,42.3757,42.3292,42.3602,12520.0
2019-12-09 11:10:00,54.64,54.64,54.54,54.54,13176.0,42.3525,42.3525,42.2749,42.2749,13176.0
2019-12-09 11:15:00,54.52,54.57,54.52,54.53,44587.0,42.2594,42.2982,42.2594,42.2672,44587.0
2019-12-09 11:20:00,54.53,54.62,54.52,54.56,51572.0,42.2672,42.3369,42.2594,42.2904,51572.0
2019-12-09 11:25:00,54.57,54.57,54.44,54.46,38028.0,42.2982,42.2982,42.1974,42.2129,38028.0
2019-12-09 11:30:00,54.46,54.57,54.43,54.57,37069.0,42.2129,42.2982,42.1897,42.2982,37069.0
2019-12-09 11:35:00,54.56,54.59,54.36,54.41,48282.0,42.2904,42.3137,42.1354,42.1742,48282.0
2019-12-09 11:40:00,54.42,54.49,54.37,54.46,30119.0,42.1819,42.2362,42.1432,42.2129,30119.0
2019-12-09 11:45:00,54.47,54.49,54.37,54.44,25036.0,42.2207,42.2362,42.1432,42.1974,25036.0
2019-12-09 11:50:00,54.45,54.5,54.36,54.4,41732.0,42.2052,42.2439,42.1354,42.1664,41732.0
2019-12-09 11:55:00,54.38,54.4,54.32,54.35,26576.0,42.1509,42.1664,42.1044,42.1277,26576.0
2019-12-09 12:00:00,54.35,54.37,54.33,54.37,19929.0,42.1277,42.1432,42.1122,42.1432,19929.0
2019-12-09 12:05:00,54.37,54.43,54.35,54.36,27548.0,42.1432,42.1897,42.1277,42.1354,27548.0
2019-12-09 12:10:00,54.36,54.4,54.33,54.39,23875.0,42.1354,42.1664,42.1122,42.1587,23875.0
2019-12-09 12:15:00,54.39,54.44,54.39,54.43,15684.0,42.1587,42.1974,42.1587,42.1897,15684.0
2019-12-09 12:20:00,54.43,54.44,54.39,54.4,17578.0,42.1897,42.1974,42.1587,42.1664,17578.0
2019-12-09 12:25:00,54.41,54.46,54.4,54.45,25095.0,42.1742,42.2129,42.1664,42.2052,25095.0
2019-12-09 12:30:00,54.45,54.46,54.39,54.41,12829.0,42.2052,42.2129,42.1587,42.1742,12829.0
2019-12-09 12:35:00,54.4,54.5,54.39,54.47,30339.0,42.1664,42.2439,42.1587,42.2207,30339.0
2019-12-09 12:40:00,54.47,54.48,54.38,54.46,14515.0,42.2207,42.2284,42.1509,42.2129,14515.0
2019-12-09 12:45:00,54.44,54.47,54.38,54.45,39020.0,42.1974,42.2207,42.1509,42.2052,39020.0
2019-12-09 12:50:00,54.43,54.5,54.36,54.46,54419.0,42.1897,42.2439,42.1354,42.2129,54419.0
2019-12-09 12:55:00,54.45,54.46,54.44,54.45,39752.0,42.2052,42.2129,42.1974,42.2052,39752.0
2019-12-09 13:00:00,54.45,54.52,54.45,54.52,31065.0,42.2052,42.2594,42.2052,42.2594,31065.0
2019-12-09 13:05:00,54.5,54.51,54.45,54.46,23985.0,42.2439,42.2517,42.2052,42.2129,23985.0
2019-12-09 13:10:00,54.46,54.46,54.4,54.4,8042.0,42.2129,42.2129,42.1664,42.1664,8042.0
2019-12-09 13:15:00,54.4,54.45,54.39,54.44,20776.0,42.1664,42.2052,42.1587,42.1974,20776.0
2019-12-09 13:20:00,54.43,54.53,54.42,54.53,25862.0,42.1897,42.2672,42.1819,42.2672,25862.0
2019-12-09 13:25:00,54.54,54.54,54.45,54.46,14847.0,42.2749,42.2749,42.2052,42.2129,14847.0
2019-12-09 13:30:00,54.46,54.48,54.44,54.47,22541.0,42.2129,42.2284,42.1974,42.2207,22541.0
2019-12-09 13:35:00,54.48,54.57,54.47,54.51,25872.0,42.2284,42.2982,42.2207,42.2517,25872.0
2019-12-09 13:40:00,54.51,54.55,54.5,54.55,39228.0,42.2517,42.2827,42.2439,42.2827,39228.0
2019-12-09 13:45:00,54.55,54.71,54.53,54.71,79588.0,42.2827,42.4067,42.2672,42.4067,79588.0
2019-12-09 13:50:00,54.7,54.73,54.57,54.61,32720.0,42.399,42.4222,42.2982,42.3292,32720.0
2019-12-09 13:55:00,54.61,54.65,54.6,54.65,8913.0,42.3292,42.3602,42.3214,42.3602,8913.0
2019-12-09 14:00:00,54.66,54.68,54.61,54.62,11610.0,42.368,42.3835,42.3292,42.3369,11610.0
2019-12-09 14:05:00,54.61,54.71,54.61,54.69,18032.0,42.3292,42.4067,42.3292,42.3912,18032.0
2019-12-09 14:10:00,54.69,54.69,54.63,54.65,6148.0,42.3912,42.3912,42.3447,42.3602,6148.0
2019-12-09 14:15:00,54.64,54.71,54.64,54.66,11870.0,42.3525,42.4067,42.3525,42.368,11870.0
2019-12-09 14:20:00,54.67,54.76,54.67,54.76,20632.0,42.3757,42.4455,42.3757,42.4455,20632.0
2019-12-09 14:25:00,54.75,54.76,54.75,54.76,4721.0,42.4377,42.4455,42.4377,42.4455,4721.0
2019-12-09 14:30:00,54.76,54.78,54.73,54.77,27646.0,42.4455,42.461,42.4222,42.4532,27646.0
2019-12-09 14:35:00,54.77,54.78,54.76,54.78,19395.0,42.4532,42.461,42.4455,42.461,19395.0
2019-12-09 14:40:00,54.78,54.78,54.73,54.75,24906.0,42.461,42.461,42.4222,42.4377,24906.0
2019-12-09 14:45:00,54.74,54.8,54.74,54.79,19739.0,42.43,42.4765,42.43,42.4687,19739.0
2019-12-09 14:50:00,54.78,54.79,54.77,54.78,22895.0,42.461,42.4687,42.4532,42.461,22895.0
2019-12-09 14:55:00,54.78,54.8,54.77,54.79,28040.0,42.461,42.4765,42.4532,42.4687,28040.0
2019-12-09 15:00:00,54.79,54.8,54.79,54.8,24384.0,42.4687,42.4765,42.4687,42.4765,24384.0
2019-12-09 15:05:00,54.8,54.81,54.78,54.8,33009.0,42.4765,42.4842,42.461,42.4765,33009.0
2019-12-09 15:10:00,54.8,54.81,54.79,54.8,21810.0,42.4765,42.4842,42.4687,42.4765,21810.0
2019-12-09 15:15:00,54.8,54.81,54.8,54.8,12965.0,42.4765,42.4842,42.4765,42.4765,12965.0
2019-12-09 15:20:00,54.8,54.81,54.7,54.7,72826.0,42.4765,42.4842,42.399,42.399,72826.0
2019-12-09 15:25:00,54.71,54.71,54.7,54.71,14105.0,42.4067,42.4067,42.399,42.4067,14105.0
2019-12-09 15:30:00,54.71,54.75,54.7,54.74,48275.0,42.4067,42.4377,42.399,42.43,48275.0
2019-12-09 15:35:00,54.73,54.75,54.71,54.72,42416.0,42.4222,42.4377,42.4067,42.4145,42416.0
2019-12-09 15:40:00,54.72,54.74,54.71,54.73,32272.0,42.4145,42.43,42.4067,42.4222,32272.0
2019-12-09 15:45:00,54.74,54.74,54.73,54.73,38974.0,42.43,42.43,42.4222,42.4222,38974.0
2019-12-09 15:50:00,54.74,54.84,54.73,54.78,168819.0,42.43,42.5075,42.4222,42.461,168819.0
2019-12-09 15:55:00,54.78,54.88,54.68,54.71,323631.0,42.461,42.5385,42.3835,42.4067,323631.0
2019-12-10 09:30:00,54.38,54.59,54.27,54.53,68969.0,42.1509,42.3137,42.0657,42.2672,68969.0
2019-12-10 09:35:00,54.54,54.63,54.43,54.5,32135.0,42.2749,42.3447,42.1897,42.2439,32135.0
2019-12-10 09:40:00,54.5,54.59,54.49,54.55,25113.0,42.2439,42.3137,42.2362,42.2827,25113.0
2019-12-10 09:45:00,54.55,54.57,54.48,54.49,63957.0,42.2827,42.2982,42.2284,42.2362,63957.0
2019-12-10 09:50:00,54.49,54.5,54.35,54.42,50270.0,42.2362,42.2439,42.1277,42.1819,50270.0
2019-12-10 09:55:00,54.4,54.56,54.35,54.54,55579.0,42.1664,42.2904,42.1277,42.2749,55579.0
2019-12-10 10:00:00,54.56,54.65,54.54,54.6,20306.0,42.2904,42.3602,42.2749,42.3214,20306.0
2019-12-10 10:05:00,54.61,54.74,54.6,54.73,27827.0,42.3292,42.43,42.3214,42.4222,27827.0
2019-12-10 10:10:00,54.72,54.84,54.7,54.84,74100.0,42.4145,42.5075,42.399,42.5075,74100.0
2019-12-10 10:15:00,54.84,54.91,54.76,54.81,53170.0,42.5075,42.5617,42.4455,42.4842,53170.0
2019-12-10 10:20:00,54.81,54.96,54.8,54.93,50357.0,42.4842,42.6005,42.4765,42.5772,50357.0
2019-12-10 10:25:00,54.94,54.99,54.9,54.98,44074.0,42.585,42.6237,42.554,42.616,44074.0
2019-12-10 10:30:00,54.98,54.99,54.94,54.95,31954.0,42.616,42.6237,42.585,42.5927,31954.0
2019-12-10 10:35:00,54.95,55.01,54.93,54.93,61084.0,42.5927,42.6392,42.5772,42.5772,61084.0
2019-12-10 10:40:00,54.93,54.97,54.92,54.93,38121.0,42.5772,42.6082,42.5695,42.5772,38121.0
2019-12-10 10:45:00,54.92,54.93,54.88,54.89,33682.0,42.5695,42.5772,42.5385,42.5462,33682.0
2019-12-10 10:50:00,54.89,54.93,54.89,54.92,19611.0,42.5462,42.5772,42.5462,42.5695,19611.0
2019-12-10 10:55:00,54.93,54.99,54.9,54.98,31970.0,42.5772,42.6237,42.554,42.616,31970.0
2019-12-10 11:00:00,54.99,54.99,54.81,54.82,59490.0,42.6237,42.6237,42.4842,42.492,59490.0
2019-12-10 11:05:00,54.83,55.0,54.82,55.0,70189.0,42.4997,42.6315,42.492,42.6315,70189.0
2019-12-10 11:10:00,54.99,55.0,54.94,54.97,30005.0,42.6237,42.6315,42.585,42.6082,30005.0
2019-12-10 11:15:00,54.97,55.0,54.95,54.98,30465.0,42.6082,42.6315,42.5927,42.616,30465.0
2019-12-10 11:20:00,54.99,55.06,54.98,55.05,57775.0,42.6237,42.678,42.616,42.6702,57775.0
2019-12-10 11:25:00,55.05,55.08,55.02,55.04,31158.0,42.6702,42.6935,42.647,42.6625,31158.0
2019-12-10 11:30:00,55.05,55.1,55.05,55.1,40603.0,42.6702,42.709,42.6702,42.709,40603.0
2019-12-10 11:35:00,55.1,55.15,55.09,55.14,23408.0,42.709,42.7478,42.7013,42.74,23408.0
2019-12-10 11:40:00,55.15,55.23,55.14,55.23,42646.0,42.7478,42.8098,42.74,42.8098,42646.0
2019-12-10 11:45:00,55.23,55.23,55.13,55.14,42288.0,42.8098,42.8098,42.7323,42.74,42288.0
2019-12-10 11:50:00,55.13,55.14,55.08,55.1,62527.0,42.7323,42.74,42.6935,42.709,62527.0
2019-12-10 11:55:00,55.11,55.14,55.09,55.14,25603.0,42.7168,42.74,42.7013,42.74,25603.0
2019-12-10 12:00:00,55.14,55.2,55.12,55.13,22826.0,42.74,42.7865,42.7245,42.7323,22826.0
2019-12-10 12:05:00,55.13,55.14,55.07,55.09,31476.0,42.7323,42.74,42.6858,42.7013,31476.0
2019-12-10 12:10:00,55.09,55.11,55.07,55.09,29000.0,42.7013,42.7168,42.6858,42.7013,29000.0
2019-12-10 12:15:00,55.08,55.13,55.05,55.11,67750.0,42.6935,42.7323,42.6702,42.7168,67750.0
2019-12-10 12:20:00,55.11,55.11,54.99,55.01,44407.0,42.7168,42.7168,42.6237,42.6392,44407.0
2019-12-10 12:25:00,55.01,55.03,54.96,54.99,39110.0,42.6392,42.6547,42.6005,42.6237,39110.0
2019-12-10 12:30:00,54.99,55.02,54.98,55.02,31916.0,42.6237,42.647,42.616,42.647,31916.0
2019-12-10 12:35:00,55.01,55.05,55.0,55.05,21825.0,42.6392,42.6702,42.6315,42.6702,21825.0
2019-12-10 12:40:00,55.05,55.08,55.0,55.07,47536.0,42.6702,42.6935,42.6315,42.6858,47536.0
2019-12-10 12:45:00,55.07,55.09,55.06,55.08,25743.0,42.6858,42.7013,42.678,42.6935,25743.0
2019-12-10 12:50:00,55.08,55.1,55.06,55.1,49847.0,42.6935,42.709,42.678,42.709,49847.0
2019-12-10 12:55:00,55.1,55.12,55.07,55.1,29954.0,42.709,42.7245,42.6858,42.709,29954.0
2019-12-10 13:00:00,55.1,55.16,55.09,55.12,24194.0,42.709,42.7555,42.7013,42.7245,24194.0
2019-12-10 13:05:00,55.12,55.17,55.11,55.15,22144.0,42.7245,42.7633,42.7168,42.7478,22144.0
2019-12-10 13:10:00,55.15,55.19,55.14,55.15,43618.0,42.7478,42.7788,42.74,42.7478,43618.0
2019-12-10 13:15:00,55.15,55.17,55.11,55.15,34010.0,42.7478,42.7633,42.7168,42.7478,34010.0
2019-12-10 13:20:00,55.15,55.19,55.13,55.16,35794.0,42.7478,42.7788,42.7323,42.7555,35794.0
2019-12-10 13:25:00,55.17,55.17,55.14,55.16,22304.0,42.7633,42.7633,42.74,42.7555,22304.0
2019-12-10 13:30:00,55.17,55.18,55.13,55.16,44495.0,42.7633,42.771,42.7323,42.7555,44495.0
2019-12-10 13:35:00,55.16,55.19,55.15,55.19,38515.0,42.7555,42.7788,42.7478,42.7788,38515.0
2019-12-10 13:40:00,55.19,55.2,55.18,55.19,20046.0,42.7788,42.7865,42.771,42.7788,20046.0
2019-12-10 13:45:00,55.19,55.24,55.18,55.24,28847.0,42.7788,42.8175,42.771,42.8175,28847.0
2019-12-10 13:50:00,55.24,55.24,55.2,55.21,20439.0,42.8175,42.8175,42.7865,42.7943,20439.0
2019-12-10 13:55:00,55.21,55.25,55.2,55.21,35283.0,42.7943,42.8253,42.7865,42.7943,35283.0
2019-12-10 14:00:00,55.22,55.22,55.15,55.2,39028.0,42.802,42.802,42.7478,42.7865,39028.0
2019-12-10 14:05:00,55.2,55.24,55.18,55.22,62035.0,42.7865,42.8175,42.771,42.802,62035.0
2019-12-10 14:10:00,55.23,55.26,55.22,55.25,27511.0,42.8098,42.833,42.802,42.8253,27511.0
2019-12-10 14:15:00,55.25,55.26,55.17,55.21,55180.0,42.8253,42.833,42.7633,42.7943,55180.0
2019-12-10 14:20:00,55.22,55.22,55.19,55.22,33740.0,42.802,42.802,42.7788,42.802,33740.0
2019-12-10 14:25:00,55.21,55.24,55.2,55.2,28770.0,42.7943,42.8175,42.7865,42.7865,28770.0
2019-12-10 14:30:00,55.2,55.21,55.16,55.16,30662.0,42.7865,42.7943,42.7555,42.7555,30662.0
2019-12-10 14:35:00,55.16,55.19,55.16,55.19,24658.0,42.7555,42.7788,42.7555,42.7788,24658.0
2019-12-10 14:40:00,55.19,55.21,55.17,55.2,69229.0,42.7788,42.7943,42.7633,42.7865,69229.0
2019-12-10 14:45:00,55.2,55.21,55.17,55.2,33751.0,42.7865,42.7943,42.7633,42.7865,33751.0
2019-12-10 14:50:00,55.21,55.21,55.17,55.18,48916.0,42.7943,42.7943,42.7633,42.771,48916.0
2019-12-10 14:55:00,55.18,55.19,55.13,55.15,38180.0,42.771,42.7788,42.7323,42.7478,38180.0
2019-12-10 15:00:00,55.15,55.16,55.14,55.16,48115.0,42.7478,42.7555,42.74,42.7555,48115.0
2019-12-10 15:05:00,55.16,55.2,55.15,55.17,47061.0,42.7555,42.7865,42.7478,42.7633,47061.0
2019-12-10 15:10:00,55.18,55.23,55.17,55.23,38034.0,42.771,42.8098,42.7633,42.8098,38034.0
2019-12-10 15:15:00,55.23,55.23,55.13,55.2,63033.0,42.8098,42.8098,42.7323,42.7865,63033.0
2019-12-10 15:20:00,55.2,55.23,55.19,55.22,56415.0,42.7865,42.8098,42.7788,42.802,56415.0
2019-12-10 15:25:00,55.22,55.26,55.16,55.18,83730.0,42.802,42.833,42.7555,42.771,83730.0
2019-12-10 15:30:00,55.18,55.18,55.09,55.12,79391.0,42.771,42.771,42.7013,42.7245,79391.0
2019-12-10 15:35:00,55.12,55.18,55.1,55.11,154546.0,42.7245,42.771,42.709,42.7168,154546.0
2019-12-10 15:40:00,55.11,55.12,55.08,55.09,56187.0,42.7168,42.7245,42.6935,42.7013,56187.0
2019-12-10 15:45:00,55.08,55.12,55.06,55.11,96269.0,42.6935,42.7245,42.678,42.7168,96269.0
2019-12-10 15:50:00,55.1,55.14,55.07,55.13,237967.0,42.709,42.74,42.6858,42.7323,237967.0
2019-12-10 15:55:00,55.13,55.2,55.11,55.13,504710.0,42.7323,42.7865,42.7168,42.7323,504710.0
2019-12-11 09:30:00,55.12,55.25,55.0,55.22,108659.0,42.7245,42.8253,42.6315,42.802,108659.0
2019-12-11 09:35:00,55.22,55.26,55.06,55.09,77568.0,42.802,42.833,42.678,42.7013,77568.0
2019-12-11 09:40:00,55.1,55.1,54.85,54.88,61904.0,42.709,42.709,42.5152,42.5385,61904.0
2019-12-11 09:45:00,54.88,54.9,54.6,54.6,93971.0,42.5385,42.554,42.3214,42.3214,93971.0
2019-12-11 09:50:00,54.61,54.62,54.43,54.44,78562.0,42.3292,42.3369,42.1897,42.1974,78562.0
2019-12-11 09:55:00,54.44,54.44,54.34,54.4,93477.0,42.1974,42.1974,42.1199,42.1664,93477.0
2019-12-11 10:00:00,54.4,54.4,54.26,54.29,86908.0,42.1664,42.1664,42.0579,42.0812,86908.0
2019-12-11 10:05:00,54.3,54.31,54.22,54.28,66820.0,42.0889,42.0967,42.0269,42.0734,66820.0
2019-12-11 10:10:00,54.28,54.4,54.28,54.28,66080.0,42.0734,42.1664,42.0734,42.0734,66080.0
2019-12-11 10:15:00,54.29,54.31,54.22,54.27,69917.0,42.0812,42.0967,42.0269,42.0657,69917.0
2019-12-11 10:20:00,54.26,54.27,54.13,54.15,82705.0,42.0579,42.0657,41.9571,41.9726,82705.0
2019-12-11 10:25:00,54.16,54.16,54.08,54.12,47873.0,41.9804,41.9804,41.9184,41.9494,47873.0
2019-12-11 10:30:00,54.11,54.11,54.02,54.03,45278.0,41.9416,41.9416,41.8719,41.8796,45278.0
2019-12-11 10:35:00,54.03,54.03,53.94,53.94,43224.0,41.8796,41.8796,41.8099,41.8099,43224.0
2019-12-11 10:40:00,53.95,54.01,53.92,53.93,48451.0,41.8176,41.8641,41.7944,41.8021,48451.0
2019-12-11 10:45:00,53.93,53.99,53.9,53.98,66341.0,41.8021,41.8486,41.7789,41.8409,66341.0
2019-12-11 10:50:00,53.98,53.99,53.95,53.99,51769.0,41.8409,41.8486,41.8176,41.8486,51769.0
2019-12-11 10:55:00,53.99,54.04,53.98,54.02,74949.0,41.8486,41.8874,41.8409,41.8719,74949.0
2019-12-11 11:00:00,54.02,54.03,53.93,53.95,104291.0,41.8719,41.8796,41.8021,41.8176,104291.0
2019-12-11 11:05:00,53.95,53.99,53.86,53.98,80247.0,41.8176,41.8486,41.7479,41.8409,80247.0
2019-12-11 11:10:00,53.98,54.05,53.97,54.04,35567.0,41.8409,41.8951,41.8331,41.8874,35567.0
2019-12-11 11:15:00,54.04,54.06,53.88,53.9,82382.0,41.8874,41.9029,41.7634,41.7789,82382.0
2019-12-11 11:20:00,53.9,53.96,53.88,53.94,46629.0,41.7789,41.8254,41.7634,41.8099,46629.0
2019-12-11 11:25:00,53.95,54.05,53.94,54.03,60363.0,41.8176,41.8951,41.8099,41.8796,60363.0
2019-12-11 11:30:00,54.03,54.07,54.0,54.06,46667.0,41.8796,41.9106,41.8564,41.9029,46667.0
2019-12-11 11:35:00,54.07,54.07,54.0,54.02,40905.0,41.9106,41.9106,41.8564,41.8719,40905.0
2019-12-11 11:40:00,54.02,54.03,54.0,54.03,31355.0,41.8719,41.8796,41.8564,41.8796,31355.0
2019-12-11 11:45:00,54.02,54.12,54.02,54.12,22740.0,41.8719,41.9494,41.8719,41.9494,22740.0
2019-12-11 11:50:00,54.12,54.23,54.11,54.15,90694.0,41.9494,42.0347,41.9416,41.9726,90694.0
2019-12-11 11:55:00,54.15,54.18,54.09,54.1,36855.0,41.9726,41.9959,41.9261,41.9339,36855.0
2019-12-11 12:00:00,54.1,54.14,54.09,54.13,47168.0,41.9339,41.9649,41.9261,41.9571,47168.0
2019-12-11 12:05:00,54.13,54.13,54.04,54.06,67450.0,41.9571,41.9571,41.8874,41.9029,67450.0
2019-12-11 12:10:00,54.05,54.08,54.05,54.08,33053.0,41.8951,41.9184,41.8951,41.9184,33053.0
2019-12-11 12:15:00,54.08,54.12,54.06,54.11,45657.0,41.9184,41.9494,41.9029,41.9416,45657.0
2019-12-11 12:20:00,54.11,54.13,54.1,54.12,40610.0,41.9416,41.9571,41.9339,41.9494,40610.0
2019-12-11 12:25:00,54.12,54.16,54.11,54.12,33888.0,41.9494,41.9804,41.9416,41.9494,33888.0
2019-12-11 12:30:00,54.12,54.12,54.08,54.09,29541.0,41.9494,41.9494,41.9184,41.9261,29541.0
2019-12-11 12:35:00,54.08,54.08,54.04,54.05,43892.0,41.9184,41.9184,41.8874,41.8951,43892.0
2019-12-11 12:40:00,54.06,54.1,54.05,54.1,34232.0,41.9029,41.9339,41.8951,41.9339,34232.0
2019-12-11 12:45:00,54.1,54.13,54.08,54.1,34512.0,41.9339,41.9571,41.9184,41.9339,34512.0
2019-12-11 12:50:00,54.09,54.11,54.05,54.05,54536.0,41.9261,41.9416,41.8951,41.8951,54536.0
2019-12-11 12:55:00,54.06,54.07,54.04,54.05,31449.0,41.9029,41.9106,41.8874,41.8951,31449.0
2019-12-11 13:00:00,54.05,54.11,54.04,54.06,39211.0,41.8951,41.9416,41.8874,41.9029,39211.0
2019-12-11 13:05:00,54.07,54.11,54.06,54.11,30851.0,41.9106,41.9416,41.9029,41.9416,30851.0
2019-12-11 13:10:00,54.11,54.11,54.06,54.07,43944.0,41.9416,41.9416,41.9029,41.9106,43944.0
2019-12-11 13:15:00,54.07,54.08,54.05,54.05,40756.0,41.9106,41.9184,41.8951,41.8951,40756.0
2019-12-11 13:20:00,54.05,54.08,54.05,54.08,42800.0,41.8951,41.9184,41.8951,41.9184,42800.0
2019-12-11 13:25:00,54.07,54.08,54.05,54.05,39363.0,41.9106,41.9184,41.8951,41.8951,39363.0
2019-12-11 13:30:00,54.05,54.07,54.05,54.07,30964.0,41.8951,41.9106,41.8951,41.9106,30964.0
2019-12-11 13:35:00,54.07,54.07,54.04,54.05,54741.0,41.9106,41.9106,41.8874,41.8951,54741.0
2019-12-11 13:40:00,54.04,54.07,54.03,54.07,38696.0,41.8874,41.9106,41.8796,41.9106,38696.0
2019-12-11 13:45:00,54.07,54.08,54.0,54.01,52223.0,41.9106,41.9184,41.8564,41.8641,52223.0
2019-12-11 13:50:00,54.01,54.07,54.0,54.07,33072.0,41.8641,41.9106,41.8564,41.9106,33072.0
2019-12-11 13:55:00,54.08,54.08,54.05,54.05,36703.0,41.9184,41.9184,41.8951,41.8951,36703.0
2019-12-11 14:00:00,54.05,54.13,54.04,54.13,59871.0,41.8951,41.9571,41.8874,41.9571,59871.0
2019-12-11 14:05:00,54.13,54.16,54.11,54.16,33106.0,41.9571,41.9804,41.9416,41.9804,33106.0
2019-12-11 14:10:00,54.16,54.18,54.11,54.12,78421.0,41.9804,41.9959,41.9416,41.9494,78421.0
2019-12-11 14:15:00,54.12,54.18,54.11,54.16,41736.0,41.9494,41.9959,41.9416,41.9804,41736.0
2019-12-11 14:20:00,54.16,54.28,54.15,54.25,53533.0,41.9804,42.0734,41.9726,42.0502,53533.0
2019-12-11 14:25:00,54.25,54.25,54.2,54.22,55488.0,42.0502,42.0502,42.0114,42.0269,55488.0
2019-12-11 14:30:00,54.22,54.24,54.2,54.22,51243.0,42.0269,42.0424,42.0114,42.0269,51243.0
2019-12-11 14:35:00,54.22,54.26,54.11,54.23,105374.0,42.0269,42.0579,41.9416,42.0347,105374.0
2019-12-11 14:40:00,54.22,54.26,54.16,54.23,50869.0,42.0269,42.0579,41.9804,42.0347,50869.0
2019-12-11 14:45:00,54.23,54.23,54.15,54.16,49100.0,42.0347,42.0347,41.9726,41.9804,49100.0
2019-12-11 14:50:00,54.16,54.16,54.08,54.14,63683.0,41.9804,41.9804,41.9184,41.9649,63683.0
2019-12-11 14:55:00,54.13,54.14,54.07,54.1,56412.0,41.9571,41.9649,41.9106,41.9339,56412.0
2019-12-11 15:00:00,54.1,54.13,54.06,54.08,66256.0,41.9339,41.9571,41.9029,41.9184,66256.0
2019-12-11 15:05:00,54.08,54.09,54.07,54.09,45114.0,41.9184,41.9261,41.9106,41.9261,45114.0
2019-12-11 15:10:00,54.09,54.09,54.01,54.02,45091.0,41.9261,41.9261,41.8641,41.8719,45091.0
2019-12-11 15:15:00,54.02,54.02,53.92,53.94,47673.0,41.8719,41.8719,41.7944,41.8099,47673.0
2019-12-11 15:20:00,53.94,53.94,53.87,53.91,50173.0,41.8099,41.8099,41.7556,41.7866,50173.0
2019-12-11 15:25:00,53.9,53.94,53.88,53.94,50904.0,41.7789,41.8099,41.7634,41.8099,50904.0
2019-12-11 15:30:00,53.94,53.97,53.9,53.94,81925.0,41.8099,41.8331,41.7789,41.8099,81925.0
2019-12-11 15:35:00,53.93,53.93,53.78,53.79,98162.0,41.8021,41.8021,41.6858,41.6936,98162.0
2019-12-11 15:40:00,53.8,53.81,53.77,53.79,78590.0,41.7014,41.7091,41.6781,41.6936,78590.0
2019-12-11 15:45:00,53.78,53.8,53.75,53.76,102971.0,41.6858,41.7014,41.6626,41.6703,102971.0
2019-12-11 15:50:00,53.76,53.82,53.74,53.76,217725.0,41.6703,41.7169,41.6548,41.6703,217725.0
2019-12-11 15:55:00,53.76,53.77,53.67,53.67,467270.0,41.6703,41.6781,41.6006,41.6006,467270.0
2019-12-12 09:30:00,53.97,54.0,53.84,53.98,138448.0,41.8331,41.8564,41.7324,41.8409,138448.0
2019-12-12 09:35:00,53.98,54.51,53.98,54.51,83939.0,41.8409,42.2517,41.8409,42.2517,83939.0
2019-12-12 09:40:00,54.51,54.78,54.45,54.73,77153.0,42.2517,42.461,42.2052,42.4222,77153.0
2019-12-12 09:45:00,54.73,54.75,54.45,54.68,76518.0,42.4222,42.4377,42.2052,42.3835,76518.0
2019-12-12 09:50:00,54.68,54.77,54.62,54.75,48562.0,42.3835,42.4532,42.3369,42.4377,48562.0
2019-12-12 09:55:00,54.75,54.99,54.74,54.98,96812.0,42.4377,42.6237,42.43,42.616,96812.0
2019-12-12 10:00:00,54.98,55.19,54.89,55.08,162531.0,42.616,42.7788,42.5462,42.6935,162531.0
2019-12-12 10:05:00,55.09,55.17,55.0,55.09,82047.0,42.7013,42.7633,42.6315,42.7013,82047.0
2019-12-12 10:10:00,55.08,55.28,55.05,55.23,70034.0,42.6935,42.8485,42.6702,42.8098,70034.0
2019-12-12 10:15:00,55.23,55.28,55.1,55.27,90092.0,42.8098,42.8485,42.709,42.8408,90092.0
2019-12-12 10:20:00,55.28,55.33,55.26,55.3,89662.0,42.8485,42.8873,42.833,42.864,89662.0
2019-12-12 10:25:00,55.31,55.31,55.15,55.23,74032.0,42.8718,42.8718,42.7478,42.8098,74032.0
2019-12-12 10:30:00,55.24,55.29,55.18,55.26,53633.0,42.8175,42.8563,42.771,42.833,53633.0
2019-12-12 10:35:00,55.26,55.32,55.25,55.26,45993.0,42.833,42.8795,42.8253,42.833,45993.0
2019-12-12 10:40:00,55.26,55.26,55.15,55.2,42398.0,42.833,42.833,42.7478,42.7865,42398.0
2019-12-12 10:45:00,55.2,55.32,55.2,55.31,44028.0,42.7865,42.8795,42.7865,42.8718,44028.0
2019-12-12 10:50:00,55.32,55.45,55.31,55.44,56792.0,42.8795,42.9803,42.8718,42.9725,56792.0
2019-12-12 10:55:00,55.43,55.49,55.4,55.43,56996.0,42.9648,43.0113,42.9415,42.9648,56996.0
2019-12-12 11:00:00,55.43,55.44,55.25,55.3,45410.0,42.9648,42.9725,42.8253,42.864,45410.0
2019-12-12 11:05:00,55.3,55.33,55.23,55.27,45698.0,42.864,42.8873,42.8098,42.8408,45698.0
2019-12-12 11:10:00,55.27,55.39,55.26,55.31,71689.0,42.8408,42.9338,42.833,42.8718,71689.0
2019-12-12 11:15:00,55.31,55.4,55.3,55.38,57559.0,42.8718,42.9415,42.864,42.926,57559.0
2019-12-12 11:20:00,55.38,55.45,55.29,55.42,46039.0,42.926,42.9803,42.8563,42.957,46039.0
2019-12-12 11:25:00,55.42,55.43,55.31,55.33,44401.0,42.957,42.9648,42.8718,42.8873,44401.0
2019-12-12 11:30:00,55.32,55.34,55.28,55.3,45408.0,42.8795,42.895,42.8485,42.864,45408.0
2019-12-12 11:35:00,55.3,55.36,55.27,55.34,27412.0,42.864,42.9105,42.8408,42.895,27412.0
2019-12-12 11:40:00,55.35,55.35,55.26,55.3,42670.0,42.9028,42.9028,42.833,42.864,42670.0
2019-12-12 11:45:00,55.3,55.36,55.29,55.3,31041.0,42.864,42.9105,42.8563,42.864,31041.0
2019-12-12 11:50:00,55.3,55.39,55.27,55.33,31746.0,42.864,42.9338,42.8408,42.8873,31746.0
2019-12-12 11:55:00,55.33,55.35,55.25,55.35,36107.0,42.8873,42.9028,42.8253,42.9028,36107.0
2019-12-12 12:00:00,55.34,55.41,55.32,55.39,109171.0,42.895,42.9493,42.8795,42.9338,109171.0
2019-12-12 12:05:00,55.39,55.4,55.26,55.35,39542.0,42.9338,42.9415,42.833,42.9028,39542.0
2019-12-12 12:10:00,55.36,55.41,55.33,55.35,49142.0,42.9105,42.9493,42.8873,42.9028,49142.0
2019-12-12 12:15:00,55.34,55.35,55.23,55.26,31615.0,42.895,42.9028,42.8098,42.833,31615.0
2019-12-12 12:20:00,55.26,55.26,55.14,55.16,35448.0,42.833,42.833,42.74,42.7555,35448.0
2019-12-12 12:25:00,55.16,55.23,55.16,55.23,38547.0,42.7555,42.8098,42.7555,42.8098,38547.0
2019-12-12 12:30:00,55.22,55.38,55.22,55.36,38067.0,42.802,42.926,42.802,42.9105,38067.0
2019-12-12 12:35:00,55.36,55.4,55.36,55.4,59113.0,42.9105,42.9415,42.9105,42.9415,59113.0
2019-12-12 12:40:00,55.4,55.41,55.36,55.41,28456.0,42.9415,42.9493,42.9105,42.9493,28456.0
2019-12-12 12:45:00,55.41,55.45,55.37,55.4,41211.0,42.9493,42.9803,42.9183,42.9415,41211.0
2019-12-12 12:50:00,55.4,55.42,55.31,55.32,37551.0,42.9415,42.957,42.8718,42.8795,37551.0
2019-12-12 12:55:00,55.32,55.36,55.29,55.29,85890.0,42.8795,42.9105,42.8563,42.8563,85890.0
2019-12-12 13:00:00,55.29,55.37,55.29,55.32,30152.0,42.8563,42.9183,42.8563,42.8795,30152.0
2019-12-12 13:05:00,55.32,55.38,55.31,55.33,32466.0,42.8795,42.926,42.8718,42.8873,32466.0
2019-12-12 13:10:00,55.34,55.42,55.33,55.37,34815.0,42.895,42.957,42.8873,42.9183,34815.0
2019-12-12 13:15:00,55.38,55.43,55.35,55.43,23102.0,42.926,42.9648,42.9028,42.9648,23102.0
2019-12-12 13:20:00,55.42,55.43,55.32,55.33,48663.0,42.957,42.9648,42.8795,42.8873,48663.0
2019-12-12 13:25:00,55.33,55.35,55.3,55.34,98729.0,42.8873,42.9028,42.864,42.895,98729.0
2019-12-12 13:30:00,55.35,55.4,55.34,55.36,60286.0,42.9028,42.9415,42.895,42.9105,60286.0
2019-12-12 13:35:00,55.36,55.37,55.34,55.35,94825.0,42.9105,42.9183,42.895,42.9028,94825.0
2019-12-12 13:40:00,55.35,55.41,55.34,55.36,21949.0,42.9028,42.9493,42.895,42.9105,21949.0
2019-12-12 13:45:00,55.35,55.41,55.33,55.39,30199.0,42.9028,42.9493,42.8873,42.9338,30199.0
2019-12-12 13:50:00,55.39,55.41,55.35,55.39,53482.0,42.9338,42.9493,42.9028,42.9338,53482.0
2019-12-12 13:55:00,55.39,55.4,55.34,55.39,40351.0,42.9338,42.9415,42.895,42.9338,40351.0
2019-12-12 14:00:00,55.39,55.4,55.35,55.36,100011.0,42.9338,42.9415,42.9028,42.9105,100011.0
2019-12-12 14:05:00,55.37,55.38,55.28,55.35,74901.0,42.9183,42.926,42.8485,42.9028,74901.0
2019-12-12 14:10:00,55.36,55.37,55.25,55.29,72846.0,42.9105,42.9183,42.8253,42.8563,72846.0
2019-12-12 14:15:00,55.29,55.33,55.27,55.31,25792.0,42.8563,42.8873,42.8408,42.8718,25792.0
2019-12-12 14:20:00,55.3,55.36,55.3,55.35,42966.0,42.864,42.9105,42.864,42.9028,42966.0
2019-12-12 14:25:00,55.35,55.37,55.33,55.36,61389.0,42.9028,42.9183,42.8873,42.9105,61389.0
2019-12-12 14:30:00,55.36,55.65,55.33,55.58,148991.0,42.9105,43.1353,42.8873,43.0811,148991.0
2019-12-12 14:35:00,55.6,55.65,55.52,55.58,45565.0,43.0966,43.1353,43.0346,43.0811,45565.0
2019-12-12 14:40:00,55.58,55.64,55.56,55.63,46790.0,43.0811,43.1276,43.0656,43.1198,46790.0
2019-12-12 14:45:00,55.63,55.65,55.57,55.58,46841.0,43.1198,43.1353,43.0733,43.0811,46841.0
2019-12-12 14:50:00,55.59,55.63,55.55,55.62,39401.0,43.0888,43.1198,43.0578,43.1121,39401.0
2019-12-12 14:55:00,55.63,55.68,55.62,55.66,46754.0,43.1198,43.1586,43.1121,43.1431,46754.0
2019-12-12 15:00:00,55.66,55.73,55.66,55.72,73443.0,43.1431,43.1973,43.1431,43.1896,73443.0
2019-12-12 15:05:00,55.73,55.83,55.72,55.8,78381.0,43.1973,43.2748,43.1896,43.2516,78381.0
2019-12-12 15:10:00,55.8,55.81,55.76,55.77,50032.0,43.2516,43.2593,43.2206,43.2283,50032.0
2019-12-12 15:15:00,55.77,55.83,55.75,55.81,84722.0,43.2283,43.2748,43.2128,43.2593,84722.0
2019-12-12 15:20:00,55.8,55.91,55.79,55.9,115486.0,43.2516,43.3368,43.2438,43.3291,115486.0
2019-12-12 15:25:00,55.9,55.94,55.87,55.93,69102.0,43.3291,43.3601,43.3058,43.3524,69102.0
2019-12-12 15:30:00,55.93,55.93,55.87,55.89,108848.0,43.3524,43.3524,43.3058,43.3213,108848.0
2019-12-12 15:35:00,55.89,55.93,55.83,55.9,118173.0,43.3213,43.3524,43.2748,43.3291,118173.0
2019-12-12 15:40:00,55.89,55.93,55.87,55.91,101793.0,43.3213,43.3524,43.3058,43.3368,101793.0
2019-12-12 15:45:00,55.91,56.01,55.89,56.0,200707.0,43.3368,43.4144,43.3213,43.4066,200707.0
2019-12-12 15:50:00,56.0,56.19,55.98,56.14,418541.0,43.4066,43.5539,43.3911,43.5151,418541.0
2019-12-12 15:55:00,56.15,56.15,56.04,56.08,734565.0,43.5229,43.5229,43.4376,43.4686,734565.0
2019-12-13 09:30:00,56.11,56.2,56.0,56.12,161422.0,43.4919,43.5616,43.4066,43.4996,161422.0
2019-12-13 09:35:00,56.13,56.37,56.13,56.37,48825.0,43.5074,43.6934,43.5074,43.6934,48825.0
2019-12-13 09:40:00,56.38,56.38,56.15,56.25,33500.0,43.7012,43.7012,43.5229,43.6004,33500.0
2019-12-13 09:45:00,56.25,56.28,56.1,56.15,35220.0,43.6004,43.6236,43.4841,43.5229,35220.0
2019-12-13 09:50:00,56.13,56.16,56.0,56.12,50826.0,43.5074,43.5306,43.4066,43.4996,50826.0
2019-12-13 09:55:00,56.1,56.15,56.04,56.13,64485.0,43.4841,43.5229,43.4376,43.5074,64485.0
2019-12-13 10:00:00,56.12,56.45,56.08,56.38,42408.0,43.4996,43.7554,43.4686,43.7012,42408.0
2019-12-13 10:05:00,56.36,56.6,56.34,56.6,84048.0,43.6857,43.8717,43.6702,43.8717,84048.0
2019-12-13 10:10:00,56.59,56.66,56.39,56.4,74112.0,43.8639,43.9182,43.7089,43.7167,74112.0
2019-12-13 10:15:00,56.4,56.6,56.38,56.6,48694.0,43.7167,43.8717,43.7012,43.8717,48694.0
2019-12-13 10:20:00,56.61,56.61,56.47,56.56,67749.0,43.8794,43.8794,43.7709,43.8407,67749.0
2019-12-13 10:25:00,56.56,56.6,56.42,56.42,116979.0,43.8407,43.8717,43.7322,43.7322,116979.0
2019-12-13 10:30:00,56.42,56.44,56.22,56.26,136458.0,43.7322,43.7477,43.5771,43.6081,136458.0
2019-12-13 10:35:00,56.27,56.29,56.0,56.0,430142.0,43.6159,43.6314,43.4066,43.4066,430142.0
2019-12-13 10:40:00,55.99,56.1,55.94,55.96,39655.0,43.3989,43.4841,43.3601,43.3756,39655.0
2019-12-13 10:45:00,55.96,56.08,55.88,55.98,109471.0,43.3756,43.4686,43.3136,43.3911,109471.0
2019-12-13 10:50:00,55.99,56.0,55.76,55.76,62112.0,43.3989,43.4066,43.2206,43.2206,62112.0
2019-12-13 10:55:00,55.76,55.82,55.72,55.78,66045.0,43.2206,43.2671,43.1896,43.2361,66045.0
2019-12-13 11:00:00,55.77,55.81,55.72,55.78,86060.0,43.2283,43.2593,43.1896,43.2361,86060.0
2019-12-13 11:05:00,55.78,55.86,55.75,55.8,34433.0,43.2361,43.2981,43.2128,43.2516,34433.0
2019-12-13 11:10:00,55.8,55.87,55.74,55.78,80625.0,43.2516,43.3058,43.2051,43.2361,80625.0
2019-12-13 11:15:00,55.78,55.78,55.71,55.73,63086.0,43.2361,43.2361,43.1818,43.1973,63086.0
2019-12-13 11:20:00,55.72,55.77,55.64,55.75,39031.0,43.1896,43.2283,43.1276,43.2128,39031.0
2019-12-13 11:25:00,55.75,55.75,55.64,55.72,72205.0,43.2128,43.2128,43.1276,43.1896,72205.0
2019-12-13 11:30:00,55.72,55.81,55.68,55.71,61486.0,43.1896,43.2593,43.1586,43.1818,61486.0
2019-12-13 11:35:00,55.7,55.83,55.7,55.81,38381.0,43.1741,43.2748,43.1741,43.2593,38381.0
2019-12-13 11:40:00,55.83,55.83,55.75,55.75,24985.0,43.2748,43.2748,43.2128,43.2128,24985.0
2019-12-13 11:45:00,55.76,55.85,55.76,55.85,134832.0,43.2206,43.2903,43.2206,43.2903,134832.0
2019-12-13 11:50:00,55.85,56.02,55.85,56.02,45535.0,43.2903,43.4221,43.2903,43.4221,45535.0
2019-12-13 11:55:00,56.01,56.12,55.98,56.09,63203.0,43.4144,43.4996,43.3911,43.4764,63203.0
2019-12-13 12:00:00,56.1,56.11,55.94,55.95,54259.0,43.4841,43.4919,43.3601,43.3679,54259.0
2019-12-13 12:05:00,55.95,56.03,55.95,55.97,48883.0,43.3679,43.4299,43.3679,43.3834,48883.0
2019-12-13 12:10:00,55.97,55.97,55.84,55.91,54481.0,43.3834,43.3834,43.2826,43.3368,54481.0
2019-12-13 12:15:00,55.91,55.94,55.84,55.89,44249.0,43.3368,43.3601,43.2826,43.3213,44249.0
2019-12-13 12:20:00,55.88,55.93,55.84,55.93,30759.0,43.3136,43.3524,43.2826,43.3524,30759.0
2019-12-13 12:25:00,55.93,55.98,55.91,55.96,49969.0,43.3524,43.3911,43.3368,43.3756,49969.0
2019-12-13 12:30:00,55.95,55.99,55.92,55.95,21250.0,43.3679,43.3989,43.3446,43.3679,21250.0
2019-12-13 12:35:00,55.95,56.03,55.91,56.03,28920.0,43.3679,43.4299,43.3368,43.4299,28920.0
2019-12-13 12:40:00,56.03,56.03,55.94,55.95,27870.0,43.4299,43.4299,43.3601,43.3679,27870.0
2019-12-13 12:45:00,55.95,55.95,55.91,55.94,25255.0,43.3679,43.3679,43.3368,43.3601,25255.0
2019-12-13 12:50:00,55.94,55.95,55.88,55.93,29462.0,43.3601,43.3679,43.3136,43.3524,29462.0
2019-12-13 12:55:00,55.93,56.05,55.92,56.05,37565.0,43.3524,43.4454,43.3446,43.4454,37565.0
2019-12-13 13:00:00,56.05,56.07,55.98,56.02,32166.0,43.4454,43.4609,43.3911,43.4221,32166.0
2019-12-13 13:05:00,56.02,56.12,56.01,56.12,39627.0,43.4221,43.4996,43.4144,43.4996,39627.0
2019-12-13 13:10:00,56.12,56.12,56.02,56.09,34706.0,43.4996,43.4996,43.4221,43.4764,34706.0
2019-12-13 13:15:00,56.08,56.12,56.04,56.12,31245.0,43.4686,43.4996,43.4376,43.4996,31245.0
2019-12-13 13:20:00,56.12,56.16,56.09,56.14,45916.0,43.4996,43.5306,43.4764,43.5151,45916.0
2019-12-13 13:25:00,56.14,56.14,56.11,56.13,69009.0,43.5151,43.5151,43.4919,43.5074,69009.0
2019-12-13 13:30:00,56.14,56.16,56.11,56.11,34035.0,43.5151,43.5306,43.4919,43.4919,34035.0
2019-12-13 13:35:00,56.12,56.13,56.07,56.08,22429.0,43.4996,43.5074,43.4609,43.4686,22429.0
2019-12-13 13:40:00,56.08,56.1,56.03,56.04,30906.0,43.4686,43.4841,43.4299,43.4376,30906.0
2019-12-13 13:45:00,56.05,56.07,56.02,56.04,35039.0,43.4454,43.4609,43.4221,43.4376,35039.0
2019-12-13 13:50:00,56.05,56.14,56.02,56.11,32569.0,43.4454,43.5151,43.4221,43.4919,32569.0
2019-12-13 13:55:00,56.1,56.14,56.08,56.12,30416.0,43.4841,43.5151,43.4686,43.4996,30416.0
2019-12-13 14:00:00,56.12,56.13,55.99,56.03,52013.0,43.4996,43.5074,43.3989,43.4299,52013.0
2019-12-13 14:05:00,56.04,56.16,56.03,56.15,42721.0,43.4376,43.5306,43.4299,43.5229,42721.0
2019-12-13 14:10:00,56.15,56.19,56.11,56.12,37187.0,43.5229,43.5539,43.4919,43.4996,37187.0
2019-12-13 14:15:00,56.12,56.16,56.1,56.15,32495.0,43.4996,43.5306,43.4841,43.5229,32495.0
2019-12-13 14:20:00,56.15,56.16,56.06,56.06,74764.0,43.5229,43.5306,43.4531,43.4531,74764.0
2019-12-13 14:25:00,56.07,56.07,56.04,56.06,45976.0,43.4609,43.4609,43.4376,43.4531,45976.0
2019-12-13 14:30:00,56.06,56.07,55.99,55.99,88153.0,43.4531,43.4609,43.3989,43.3989,88153.0
2019-12-13 14:35:00,56.0,56.0,55.94,55.99,30798.0,43.4066,43.4066,43.3601,43.3989,30798.0
2019-12-13 14:40:00,55.99,56.01,55.96,55.99,35999.0,43.3989,43.4144,43.3756,43.3989,35999.0
2019-12-13 14:45:00,55.98,56.03,55.98,56.02,34441.0,43.3911,43.4299,43.3911,43.4221,34441.0
2019-12-13 14:50:00,56.03,56.06,56.0,56.06,32689.0,43.4299,43.4531,43.4066,43.4531,32689.0
2019-12-13 14:55:00,56.07,56.07,56.04,56.06,29953.0,43.4609,43.4609,43.4376,43.4531,29953.0
2019-12-13 15:00:00,56.07,56.08,56.0,56.01,41947.0,43.4609,43.4686,43.4066,43.4144,41947.0
2019-12-13 15:05:00,56.01,56.02,55.96,55.99,34280.0,43.4144,43.4221,43.3756,43.3989,34280.0
2019-12-13 15:10:00,55.99,56.0,55.97,55.98,38595.0,43.3989,43.4066,43.3834,43.3911,38595.0
2019-12-13 15:15:00,55.98,56.01,55.96,56.01,53574.0,43.3911,43.4144,43.3756,43.4144,53574.0
2019-12-13 15:20:00,56.01,56.02,55.95,55.96,60547.0,43.4144,43.4221,43.3679,43.3756,60547.0
2019-12-13 15:25:00,55.96,55.99,55.94,55.97,57367.0,43.3756,43.3989,43.3601,43.3834,57367.0
2019-12-13 15:30:00,55.97,56.03,55.95,55.96,79138.0,43.3834,43.4299,43.3679,43.3756,79138.0
2019-12-13 15:35:00,55.96,55.96,55.9,55.95,78485.0,43.3756,43.3756,43.3291,43.3679,78485.0
2019-12-13 15:40:00,55.95,56.01,55.94,56.01,92194.0,43.3679,43.4144,43.3601,43.4144,92194.0
2019-12-13 15:45:00,56.01,56.05,56.0,56.05,142549.0,43.4144,43.4454,43.4066,43.4454,142549.0
2019-12-13 15:50:00,56.05,56.13,56.05,56.1,320366.0,43.4454,43.5074,43.4454,43.4841,320366.0
2019-12-13 15:55:00,56.1,56.1,55.99,56.01,415117.0,43.4841,43.4841,43.3989,43.4144,415117.0
2019-12-16 09:30:00,56.53,56.63,56.34,56.5,98550.0,43.8174,43.8949,43.6702,43.7942,98550.0
2019-12-16 09:35:00,56.5,56.52,56.25,56.29,77644.0,43.7942,43.8097,43.6004,43.6314,77644.0
2019-12-16 09:40:00,56.3,56.35,56.24,56.28,47783.0,43.6391,43.6779,43.5926,43.6236,47783.0
2019-12-16 09:45:00,56.28,56.37,56.24,56.24,31999.0,43.6236,43.6934,43.5926,43.5926,31999.0
2019-12-16 09:50:00,56.24,56.27,56.19,56.23,27935.0,43.5926,43.6159,43.5539,43.5849,27935.0
2019-12-16 09:55:00,56.23,56.27,56.19,56.23,33750.0,43.5849,43.6159,43.5539,43.5849,33750.0
2019-12-16 10:00:00,56.23,56.34,56.22,56.33,52924.0,43.5849,43.6702,43.5771,43.6624,52924.0
2019-12-16 10:05:00,56.33,56.34,56.26,56.33,44472.0,43.6624,43.6702,43.6081,43.6624,44472.0
2019-12-16 10:10:00,56.33,56.41,56.32,56.37,32281.0,43.6624,43.7244,43.6546,43.6934,32281.0
2019-12-16 10:15:00,56.37,56.4,56.33,56.39,28629.0,43.6934,43.7167,43.6624,43.7089,28629.0
2019-12-16 10:20:00,56.39,56.4,56.3,56.34,37413.0,43.7089,43.7167,43.6391,43.6702,37413.0
2019-12-16 10:25:00,56.35,56.36,56.26,56.33,38799.0,43.6779,43.6857,43.6081,43.6624,38799.0
2019-12-16 10:30:00,56.33,56.38,56.29,56.36,27538.0,43.6624,43.7012,43.6314,43.6857,27538.0
2019-12-16 10:35:00,56.35,56.4,56.31,56.4,25598.0,43.6779,43.7167,43.6469,43.7167,25598.0
2019-12-16 10:40:00,56.4,56.4,56.34,56.34,20815.0,43.7167,43.7167,43.6702,43.6702,20815.0
2019-12-16 10:45:00,56.35,56.39,56.35,56.39,25153.0,43.6779,43.7089,43.6779,43.7089,25153.0
2019-12-16 10:50:00,56.39,56.46,56.35,56.39,26882.0,43.7089,43.7632,43.6779,43.7089,26882.0
2019-12-16 10:55:00,56.39,56.45,56.37,56.42,53994.0,43.7089,43.7554,43.6934,43.7322,53994.0
2019-12-16 11:00:00,56.42,56.46,56.41,56.46,35296.0,43.7322,43.7632,43.7244,43.7632,35296.0
2019-12-16 11:05:00,56.45,56.49,56.41,56.48,43642.0,43.7554,43.7864,43.7244,43.7787,43642.0
2019-12-16 11:10:00,56.48,56.52,56.45,56.49,49490.0,43.7787,43.8097,43.7554,43.7864,49490.0
2019-12-16 11:15:00,56.48,56.48,56.38,56.43,57123.0,43.7787,43.7787,43.7012,43.7399,57123.0
2019-12-16 11:20:00,56.43,56.46,56.38,56.41,38146.0,43.7399,43.7632,43.7012,43.7244,38146.0
2019-12-16 11:25:00,56.41,56.46,56.39,56.44,27646.0,43.7244,43.7632,43.7089,43.7477,27646.0
2019-12-16 11:30:00,56.45,56.47,56.42,56.47,22977.0,43.7554,43.7709,43.7322,43.7709,22977.0
2019-12-16 11:35:00,56.46,56.52,56.43,56.5,44398.0,43.7632,43.8097,43.7399,43.7942,44398.0
2019-12-16 11:40:00,56.49,56.57,56.48,56.55,29887.0,43.7864,43.8484,43.7787,43.8329,29887.0
2019-12-16 11:45:00,56.54,56.55,56.42,56.44,30070.0,43.8252,43.8329,43.7322,43.7477,30070.0
2019-12-16 11:50:00,56.44,56.46,56.41,56.45,44709.0,43.7477,43.7632,43.7244,43.7554,44709.0
2019-12-16 11:55:00,56.45,56.51,56.44,56.49,33558.0,43.7554,43.8019,43.7477,43.7864,33558.0
2019-12-16 12:00:00,56.49,56.55,56.48,56.54,27131.0,43.7864,43.8329,43.7787,43.8252,27131.0
2019-12-16 12:05:00,56.55,56.57,56.49,56.53,26537.0,43.8329,43.8484,43.7864,43.8174,26537.0
2019-12-16 12:10:00,56.52,56.58,56.52,56.58,22769.0,43.8097,43.8562,43.8097,43.8562,22769.0
2019-12-16 12:15:00,56.57,56.62,56.57,56.59,43154.0,43.8484,43.8872,43.8484,43.8639,43154.0
2019-12-16 12:20:00,56.59,56.59,56.54,56.57,28502.0,43.8639,43.8639,43.8252,43.8484,28502.0
2019-12-16 12:25:00,56.57,56.59,56.54,56.55,32713.0,43.8484,43.8639,43.8252,43.8329,32713.0
2019-12-16 12:30:00,56.55,56.6,56.55,56.59,31179.0,43.8329,43.8717,43.8329,43.8639,31179.0
2019-12-16 12:35:00,56.58,56.6,56.58,56.58,17401.0,43.8562,43.8717,43.8562,43.8562,17401.0
2019-12-16 12:40:00,56.58,56.6,56.57,56.57,26094.0,43.8562,43.8717,43.8484,43.8484,26094.0
2019-12-16 12:45:00,56.57,56.59,56.55,56.58,19930.0,43.8484,43.8639,43.8329,43.8562,19930.0
2019-12-16 12:50:00,56.58,56.61,56.56,56.61,21510.0,43.8562,43.8794,43.8407,43.8794,21510.0
2019-12-16 12:55:00,56.6,56.62,56.58,56.6,21386.0,43.8717,43.8872,43.8562,43.8717,21386.0
2019-12-16 13:00:00,56.6,56.6,56.55,56.58,38290.0,43.8717,43.8717,43.8329,43.8562,38290.0
2019-12-16 13:05:00,56.58,56.69,56.57,56.63,47417.0,43.8562,43.9414,43.8484,43.8949,47417.0
2019-12-16 13:10:00,56.63,56.64,56.57,56.59,22973.0,43.8949,43.9027,43.8484,43.8639,22973.0
2019-12-16 13:15:00,56.58,56.62,56.57,56.62,35663.0,43.8562,43.8872,43.8484,43.8872,35663.0
2019-12-16 13:20:00,56.62,56.63,56.59,56.62,43934.0,43.8872,43.8949,43.8639,43.8872,43934.0
2019-12-16 13:25:00,56.62,56.69,56.62,56.68,35704.0,43.8872,43.9414,43.8872,43.9337,35704.0
2019-12-16 13:30:00,56.69,56.69,56.63,56.64,32879.0,43.9414,43.9414,43.8949,43.9027,32879.0
2019-12-16 13:35:00,56.64,56.69,56.63,56.69,39579.0,43.9027,43.9414,43.8949,43.9414,39579.0
2019-12-16 13:40:00,56.69,56.75,56.68,56.75,41099.0,43.9414,43.9879,43.9337,43.9879,41099.0
2019-12-16 13:45:00,56.74,56.75,56.7,56.71,25991.0,43.9802,43.9879,43.9492,43.9569,25991.0
2019-12-16 13:50:00,56.71,56.71,56.67,56.7,31593.0,43.9569,43.9569,43.9259,43.9492,31593.0
2019-12-16 13:55:00,56.7,56.73,56.67,56.68,262113.0,43.9492,43.9724,43.9259,43.9337,262113.0
2019-12-16 14:00:00,56.67,56.71,56.53,56.55,130070.0,43.9259,43.9569,43.8174,43.8329,130070.0
2019-12-16 14:05:00,56.55,56.55,56.49,56.54,44319.0,43.8329,43.8329,43.7864,43.8252,44319.0
2019-12-16 14:10:00,56.54,56.58,56.52,56.56,38539.0,43.8252,43.8562,43.8097,43.8407,38539.0
2019-12-16 14:15:00,56.56,56.59,56.54,56.57,27028.0,43.8407,43.8639,43.8252,43.8484,27028.0
2019-12-16 14:20:00,56.56,56.57,56.52,56.55,36928.0,43.8407,43.8484,43.8097,43.8329,36928.0
2019-12-16 14:25:00,56.55,56.56,56.51,56.53,55126.0,43.8329,43.8407,43.8019,43.8174,55126.0
2019-12-16 14:30:00,56.52,56.53,56.48,56.52,45646.0,43.8097,43.8174,43.7787,43.8097,45646.0
2019-12-16 14:35:00,56.52,56.52,56.48,56.52,36218.0,43.8097,43.8097,43.7787,43.8097,36218.0
2019-12-16 14:40:00,56.52,56.56,56.5,56.55,45150.0,43.8097,43.8407,43.7942,43.8329,45150.0
2019-12-16 14:45:00,56.55,56.57,56.53,56.57,42155.0,43.8329,43.8484,43.8174,43.8484,42155.0
2019-12-16 14:50:00,56.57,56.57,56.49,56.51,43387.0,43.8484,43.8484,43.7864,43.8019,43387.0
2019-12-16 14:55:00,56.52,56.52,56.46,56.48,38191.0,43.8097,43.8097,43.7632,43.7787,38191.0
2019-12-16 15:00:00,56.48,56.5,56.44,56.45,40875.0,43.7787,43.7942,43.7477,43.7554,40875.0
2019-12-16 15:05:00,56.45,56.47,56.43,56.44,44099.0,43.7554,43.7709,43.7399,43.7477,44099.0
2019-12-16 15:10:00,56.44,56.48,56.4,56.41,65892.0,43.7477,43.7787,43.7167,43.7244,65892.0
2019-12-16 15:15:00,56.41,56.43,56.37,56.37,83261.0,43.7244,43.7399,43.6934,43.6934,83261.0
2019-12-16 15:20:00,56.37,56.4,56.37,56.38,90506.0,43.6934,43.7167,43.6934,43.7012,90506.0
2019-12-16 15:25:00,56.38,56.38,56.2,56.21,55929.0,43.7012,43.7012,43.5616,43.5694,55929.0
2019-12-16 15:30:00,56.21,56.21,56.11,56.16,100899.0,43.5694,43.5694,43.4919,43.5306,100899.0
2019-12-16 15:35:00,56.17,56.27,56.16,56.25,117320.0,43.5384,43.6159,43.5306,43.6004,117320.0
2019-12-16 15:40:00,56.25,56.27,56.2,56.26,100499.0,43.6004,43.6159,43.5616,43.6081,100499.0
2019-12-16 15:45:00,56.26,56.26,56.21,56.24,117491.0,43.6081,43.6081,43.5694,43.5926,117491.0
2019-12-16 15:50:00,56.23,56.27,56.18,56.18,128044.0,43.5849,43.6159,43.5461,43.5461,128044.0
2019-12-16 15:55:00,56.19,56.27,56.18,56.23,409327.0,43.5539,43.6159,43.5461,43.5849,409327.0
2019-12-17 09:30:00,56.28,56.4,56.25,56.34,72143.0,43.6236,43.7167,43.6004,43.6702,72143.0
2019-12-17 09:35:00,56.35,56.48,56.33,56.44,40777.0,43.6779,43.7787,43.6624,43.7477,40777.0
2019-12-17 09:40:00,56.45,56.45,56.33,56.35,22157.0,43.7554,43.7554,43.6624,43.6779,22157.0
2019-12-17 09:45:00,56.35,56.36,56.24,56.28,99056.0,43.6779,43.6857,43.5926,43.6236,99056.0
2019-12-17 09:50:00,56.28,56.34,56.18,56.19,96094.0,43.6236,43.6702,43.5461,43.5539,96094.0
2019-12-17 09:55:00,56.19,56.19,56.06,56.09,61715.0,43.5539,43.5539,43.4531,43.4764,61715.0
2019-12-17 10:00:00,56.09,56.13,56.03,56.09,65447.0,43.4764,43.5074,43.4299,43.4764,65447.0
2019-12-17 10:05:00,56.09,56.16,56.08,56.13,33376.0,43.4764,43.5306,43.4686,43.5074,33376.0
2019-12-17 10:10:00,56.12,56.12,56.08,56.1,28556.0,43.4996,43.4996,43.4686,43.4841,28556.0
2019-12-17 10:15:00,56.1,56.26,56.09,56.23,32940.0,43.4841,43.6081,43.4764,43.5849,32940.0
2019-12-17 10:20:00,56.23,56.29,56.23,56.28,38065.0,43.5849,43.6314,43.5849,43.6236,38065.0
2019-12-17 10:25:00,56.28,56.32,56.26,56.28,16853.0,43.6236,43.6546,43.6081,43.6236,16853.0
2019-12-17 10:30:00,56.29,56.3,56.26,56.29,18158.0,43.6314,43.6391,43.6081,43.6314,18158.0
2019-12-17 10:35:00,56.3,56.31,56.29,56.29,10395.0,43.6391,43.6469,43.6314,43.6314,10395.0
2019-12-17 10:40:00,56.29,56.3,56.24,56.24,31787.0,43.6314,43.6391,43.5926,43.5926,31787.0
2019-12-17 10:45:00,56.24,56.29,56.18,56.29,47655.0,43.5926,43.6314,43.5461,43.6314,47655.0
2019-12-17 10:50:00,56.29,56.29,56.23,56.24,41795.0,43.6314,43.6314,43.5849,43.5926,41795.0
2019-12-17 10:55:00,56.24,56.25,56.22,56.25,55847.0,43.5926,43.6004,43.5771,43.6004,55847.0
2019-12-17 11:00:00,56.25,56.32,56.24,56.29,35652.0,43.6004,43.6546,43.5926,43.6314,35652.0
2019-12-17 11:05:00,56.29,56.29,56.23,56.23,23953.0,43.6314,43.6314,43.5849,43.5849,23953.0
2019-12-17 11:10:00,56.23,56.25,56.2,56.23,53675.0,43.5849,43.6004,43.5616,43.5849,53675.0
2019-12-17 11:15:00,56.24,56.25,56.22,56.23,25736.0,43.5926,43.6004,43.5771,43.5849,25736.0
2019-12-17 11:20:00,56.23,56.23,56.18,56.19,36955.0,43.5849,43.5849,43.5461,43.5539,36955.0
2019-12-17 11:25:00,56.19,56.22,56.17,56.2,36606.0,43.5539,43.5771,43.5384,43.5616,36606.0
2019-12-17 11:30:00,56.2,56.21,56.17,56.21,29456.0,43.5616,43.5694,43.5384,43.5694,29456.0
2019-12-17 11:35:00,56.21,56.27,56.2,56.27,25592.0,43.5694,43.6159,43.5616,43.6159,25592.0
2019-12-17 11:40:00,56.27,56.32,56.25,56.31,24671.0,43.6159,43.6546,43.6004,43.6469,24671.0
2019-12-17 11:45:00,56.3,56.32,56.24,56.25,44390.0,43.6391,43.6546,43.5926,43.6004,44390.0
2019-12-17 11:50:00,56.25,56.28,56.24,56.28,27035.0,43.6004,43.6236,43.5926,43.6236,27035.0
2019-12-17 11:55:00,56.28,56.37,56.27,56.33,15580.0,43.6236,43.6934,43.6159,43.6624,15580.0
2019-12-17 12:00:00,56.34,56.35,56.28,56.29,24688.0,43.6702,43.6779,43.6236,43.6314,24688.0
2019-12-17 12:05:00,56.29,56.29,56.24,56.26,18659.0,43.6314,43.6314,43.5926,43.6081,18659.0
2019-12-17 12:10:00,56.26,56.35,56.25,56.35,33663.0,43.6081,43.6779,43.6004,43.6779,33663.0
2019-12-17 12:15:00,56.33,56.38,56.33,56.35,18187.0,43.6624,43.7012,43.6624,43.6779,18187.0
2019-12-17 12:20:00,56.34,56.34,56.29,56.32,13522.0,43.6702,43.6702,43.6314,43.6546,13522.0
2019-12-17 12:25:00,56.32,56.35,56.3,56.34,13801.0,43.6546,43.6779,43.6391,43.6702,13801.0
2019-12-17 12:30:00,56.35,56.36,56.32,56.33,18200.0,43.6779,43.6857,43.6546,43.6624,18200.0
2019-12-17 12:35:00,56.34,56.38,56.33,56.37,31930.0,43.6702,43.7012,43.6624,43.6934,31930.0
2019-12-17 12:40:00,56.37,56.43,56.37,56.41,21009.0,43.6934,43.7399,43.6934,43.7244,21009.0
2019-12-17 12:45:00,56.41,56.43,56.39,56.4,25691.0,43.7244,43.7399,43.7089,43.7167,25691.0
2019-12-17 12:50:00,56.4,56.42,56.38,56.42,27120.0,43.7167,43.7322,43.7012,43.7322,27120.0
2019-12-17 12:55:00,56.42,56.45,56.41,56.44,27103.0,43.7322,43.7554,43.7244,43.7477,27103.0
2019-12-17 13:00:00,56.44,56.45,56.39,56.4,26040.0,43.7477,43.7554,43.7089,43.7167,26040.0
2019-12-17 13:05:00,56.39,56.41,56.39,56.39,23886.0,43.7089,43.7244,43.7089,43.7089,23886.0
2019-12-17 13:10:00,56.4,56.42,56.38,56.41,30581.0,43.7167,43.7322,43.7012,43.7244,30581.0
2019-12-17 13:15:00,56.4,56.46,56.4,56.44,41373.0,43.7167,43.7632,43.7167,43.7477,41373.0
2019-12-17 13:20:00,56.45,56.45,56.42,56.44,35222.0,43.7554,43.7554,43.7322,43.7477,35222.0
2019-12-17 13:25:00,56.44,56.44,56.43,56.44,18463.0,43.7477,43.7477,43.7399,43.7477,18463.0
2019-12-17 13:30:00,56.43,56.43,56.36,56.39,38072.0,43.7399,43.7399,43.6857,43.7089,38072.0
2019-12-17 13:35:00,56.39,56.39,56.34,56.38,37157.0,43.7089,43.7089,43.6702,43.7012,37157.0
2019-12-17 13:40:00,56.38,56.43,56.36,56.41,25349.0,43.7012,43.7399,43.6857,43.7244,25349.0
2019-12-17 13:45:00,56.42,56.45,56.4,56.44,36260.0,43.7322,43.7554,43.7167,43.7477,36260.0
2019-12-17 13:50:00,56.44,56.44,56.39,56.39,25868.0,43.7477,43.7477,43.7089,43.7089,25868.0
2019-12-17 13:55:00,56.39,56.42,56.38,56.41,37723.0,43.7089,43.7322,43.7012,43.7244,37723.0
2019-12-17 14:00:00,56.41,56.42,56.36,56.37,47197.0,43.7244,43.7322,43.6857,43.6934,47197.0
2019-12-17 14:05:00,56.37,56.38,56.32,56.35,36672.0,43.6934,43.7012,43.6546,43.6779,36672.0
2019-12-17 14:10:00,56.35,56.37,56.32,56.36,34264.0,43.6779,43.6934,43.6546,43.6857,34264.0
2019-12-17 14:15:00,56.36,56.42,56.35,56.41,53595.0,43.6857,43.7322,43.6779,43.7244,53595.0
2019-12-17 14:20:00,56.41,56.45,56.4,56.44,47399.0,43.7244,43.7554,43.7167,43.7477,47399.0
2019-12-17 14:25:00,56.43,56.46,56.43,56.46,66983.0,43.7399,43.7632,43.7399,43.7632,66983.0
2019-12-17 14:30:00,56.46,56.47,56.44,56.45,22562.0,43.7632,43.7709,43.7477,43.7554,22562.0
2019-12-17 14:35:00,56.45,56.46,56.39,56.41,32748.0,43.7554,43.7632,43.7089,43.7244,32748.0
2019-12-17 14:40:00,56.42,56.5,56.41,56.5,51048.0,43.7322,43.7942,43.7244,43.7942,51048.0
2019-12-17 14:45:00,56.5,56.54,56.48,56.5,113265.0,43.7942,43.8252,43.7787,43.7942,113265.0
2019-12-17 14:50:00,56.5,56.51,56.45,56.48,34210.0,43.7942,43.8019,43.7554,43.7787,34210.0
2019-12-17 14:55:00,56.48,56.52,56.47,56.5,30702.0,43.7787,43.8097,43.7709,43.7942,30702.0
2019-12-17 15:00:00,56.5,56.51,56.48,56.48,58610.0,43.7942,43.8019,43.7787,43.7787,58610.0
2019-12-17 15:05:00,56.49,56.51,56.46,56.51,51980.0,43.7864,43.8019,43.7632,43.8019,51980.0
2019-12-17 15:10:00,56.51,56.58,56.49,56.58,48423.0,43.8019,43.8562,43.7864,43.8562,48423.0
2019-12-17 15:15:00,56.58,56.62,56.56,56.62,33046.0,43.8562,43.8872,43.8407,43.8872,33046.0
2019-12-17 15:20:00,56.62,56.68,56.61,56.68,51393.0,43.8872,43.9337,43.8794,43.9337,51393.0
2019-12-17 15:25:00,56.68,56.72,56.62,56.72,54580.0,43.9337,43.9647,43.8872,43.9647,54580.0
2019-12-17 15:30:00,56.72,56.75,56.66,56.71,93662.0,43.9647,43.9879,43.9182,43.9569,93662.0
2019-12-17 15:35:00,56.71,56.73,56.63,56.68,113999.0,43.9569,43.9724,43.8949,43.9337,113999.0
2019-12-17 15:40:00,56.67,56.69,56.64,56.68,92021.0,43.9259,43.9414,43.9027,43.9337,92021.0
2019-12-17 15:45:00,56.68,56.72,56.65,56.69,126932.0,43.9337,43.9647,43.9104,43.9414,126932.0
2019-12-17 15:50:00,56.69,56.76,56.68,56.75,202072.0,43.9414,43.9957,43.9337,43.9879,202072.0
2019-12-17 15:55:00,56.75,56.77,56.64,56.65,408496.0,43.9879,44.0035,43.9027,43.9104,408496.0
2019-12-18 09:30:00,56.8,56.8,56.62,56.65,62816.0,44.0267,44.0267,43.8872,43.9104,62816.0
2019-12-18 09:35:00,56.64,56.76,56.58,56.72,34595.0,43.9027,43.9957,43.8562,43.9647,34595.0
2019-12-18 09:40:00,56.73,56.8,56.7,56.76,37163.0,43.9724,44.0267,43.9492,43.9957,37163.0
2019-12-18 09:45:00,56.77,56.77,56.59,56.63,39523.0,44.0035,44.0035,43.8639,43.8949,39523.0
2019-12-18 09:50:00,56.64,56.78,56.62,56.77,34656.0,43.9027,44.0112,43.8872,44.0035,34656.0
2019-12-18 09:55:00,56.77,56.81,56.7,56.71,74009.0,44.0035,44.0345,43.9492,43.9569,74009.0
2019-12-18 10:00:00,56.72,56.75,56.47,56.6,67354.0,43.9647,43.9879,43.7709,43.8717,67354.0
2019-12-18 10:05:00,56.61,56.62,56.49,56.5,69586.0,43.8794,43.8872,43.7864,43.7942,69586.0
2019-12-18 10:10:00,56.49,56.52,56.4,56.51,47749.0,43.7864,43.8097,43.7167,43.8019,47749.0
2019-12-18 10:15:00,56.53,56.55,56.49,56.55,25425.0,43.8174,43.8329,43.7864,43.8329,25425.0
2019-12-18 10:20:00,56.55,56.59,56.54,56.58,35500.0,43.8329,43.8639,43.8252,43.8562,35500.0
2019-12-18 10:25:00,56.58,56.58,56.45,56.45,53439.0,43.8562,43.8562,43.7554,43.7554,53439.0
2019-12-18 10:30:00,56.46,56.54,56.45,56.49,166945.0,43.7632,43.8252,43.7554,43.7864,166945.0
2019-12-18 10:35:00,56.49,56.51,56.47,56.51,54099.0,43.7864,43.8019,43.7709,43.8019,54099.0
2019-12-18 10:40:00,56.5,56.53,56.44,56.44,140339.0,43.7942,43.8174,43.7477,43.7477,140339.0
2019-12-18 10:45:00,56.45,56.52,56.42,56.52,37605.0,43.7554,43.8097,43.7322,43.8097,37605.0
2019-12-18 10:50:00,56.51,56.51,56.43,56.45,69584.0,43.8019,43.8019,43.7399,43.7554,69584.0
2019-12-18 10:55:00,56.44,56.66,56.43,56.66,750072.0,43.7477,43.9182,43.7399,43.9182,750072.0
2019-12-18 11:00:00,56.66,56.66,56.62,56.65,65853.0,43.9182,43.9182,43.8872,43.9104,65853.0
2019-12-18 11:05:00,56.65,56.77,56.64,56.77,52517.0,43.9104,44.0035,43.9027,44.0035,52517.0
2019-12-18 11:10:00,56.76,56.82,56.76,56.82,28782.0,43.9957,44.0422,43.9957,44.0422,28782.0
2019-12-18 11:15:00,56.82,56.89,56.81,56.86,41554.0,44.0422,44.0965,44.0345,44.0732,41554.0
2019-12-18 11:20:00,56.87,56.92,56.81,56.88,41160.0,44.081,44.1197,44.0345,44.0887,41160.0
2019-12-18 11:25:00,56.88,56.91,56.85,56.86,19786.0,44.0887,44.112,44.0655,44.0732,19786.0
2019-12-18 11:30:00,56.86,56.86,56.71,56.71,44236.0,44.0732,44.0732,43.9569,43.9569,44236.0
2019-12-18 11:35:00,56.71,56.72,56.67,56.71,29439.0,43.9569,43.9647,43.9259,43.9569,29439.0
2019-12-18 11:40:00,56.71,56.72,56.63,56.7,70474.0,43.9569,43.9647,43.8949,43.9492,70474.0
2019-12-18 11:45:00,56.7,56.7,56.64,56.68,36416.0,43.9492,43.9492,43.9027,43.9337,36416.0
2019-12-18 11:50:00,56.68,56.68,56.57,56.61,35696.0,43.9337,43.9337,43.8484,43.8794,35696.0
2019-12-18 11:55:00,56.61,56.61,56.56,56.6,31806.0,43.8794,43.8794,43.8407,43.8717,31806.0
2019-12-18 12:00:00,56.6,56.61,56.59,56.61,28327.0,43.8717,43.8794,43.8639,43.8794,28327.0
2019-12-18 12:05:00,56.6,56.64,56.59,56.62,27027.0,43.8717,43.9027,43.8639,43.8872,27027.0
2019-12-18 12:10:00,56.62,56.64,56.61,56.64,20029.0,43.8872,43.9027,43.8794,43.9027,20029.0
2019-12-18 12:15:00,56.64,56.66,56.63,56.64,37636.0,43.9027,43.9182,43.8949,43.9027,37636.0
2019-12-18 12:20:00,56.64,56.64,56.6,56.61,29668.0,43.9027,43.9027,43.8717,43.8794,29668.0
2019-12-18 12:25:00,56.61,56.65,56.57,56.59,41884.0,43.8794,43.9104,43.8484,43.8639,41884.0
2019-12-18 12:30:00,56.59,56.59,56.5,56.53,20147.0,43.8639,43.8639,43.7942,43.8174,20147.0
2019-12-18 12:35:00,56.53,56.53,56.49,56.5,20440.0,43.8174,43.8174,43.7864,43.7942,20440.0
2019-12-18 12:40:00,56.51,56.51,56.41,56.42,111343.0,43.8019,43.8019,43.7244,43.7322,111343.0
2019-12-18 12:45:00,56.41,56.42,56.32,56.35,86850.0,43.7244,43.7322,43.6546,43.6779,86850.0
2019-12-18 12:50:00,56.36,56.36,56.35,56.35,20855.0,43.6857,43.6857,43.6779,43.6779,20855.0
2019-12-18 12:55:00,56.36,56.36,56.3,56.3,161379.0,43.6857,43.6857,43.6391,43.6391,161379.0
2019-12-18 13:00:00,56.31,56.34,56.3,56.33,22338.0,43.6469,43.6702,43.6391,43.6624,22338.0
2019-12-18 13:05:00,56.33,56.33,56.31,56.33,25120.0,43.6624,43.6624,43.6469,43.6624,25120.0
2019-12-18 13:10:00,56.33,56.33,56.32,56.32,10756.0,43.6624,43.6624,43.6546,43.6546,10756.0
2019-12-18 13:15:00,56.33,56.37,56.3,56.36,39256.0,43.6624,43.6934,43.6391,43.6857,39256.0
2019-12-18 13:20:00,56.37,56.38,56.32,56.33,10634.0,43.6934,43.7012,43.6546,43.6624,10634.0
2019-12-18 13:25:00,56.32,56.33,56.3,56.31,14959.0,43.6546,43.6624,43.6391,43.6469,14959.0
2019-12-18 13:30:00,56.3,56.31,56.25,56.28,13347.0,43.6391,43.6469,43.6004,43.6236,13347.0
2019-12-18 13:35:00,56.27,56.29,56.24,56.26,24487.0,43.6159,43.6314,43.5926,43.6081,24487.0
2019-12-18 13:40:00,56.25,56.31,56.25,56.3,22162.0,43.6004,43.6469,43.6004,43.6391,22162.0
2019-12-18 13:45:00,56.31,56.33,56.3,56.32,30929.0,43.6469,43.6624,43.6391,43.6546,30929.0
2019-12-18 13:50:00,56.33,56.37,56.32,56.34,22906.0,43.6624,43.6934,43.6546,43.6702,22906.0
2019-12-18 13:55:00,56.35,56.37,56.34,56.35,15756.0,43.6779,43.6934,43.6702,43.6779,15756.0
2019-12-18 14:00:00,56.35,56.35,56.32,56.34,16729.0,43.6779,43.6779,43.6546,43.6702,16729.0
2019-12-18 14:05:00,56.34,56.37,56.32,56.36,16716.0,43.6702,43.6934,43.6546,43.6857,16716.0
2019-12-18 14:10:00,56.37,56.37,56.29,56.3,28365.0,43.6934,43.6934,43.6314,43.6391,28365.0
2019-12-18 14:15:00,56.3,56.32,56.28,56.3,17282.0,43.6391,43.6546,43.6236,43.6391,17282.0
2019-12-18 14:20:00,56.3,56.32,56.3,56.32,17882.0,43.6391,43.6546,43.6391,43.6546,17882.0
2019-12-18 14:25:00,56.32,56.35,56.31,56.32,18390.0,43.6546,43.6779,43.6469,43.6546,18390.0
2019-12-18 14:30:00,56.31,56.32,56.27,56.3,27133.0,43.6469,43.6546,43.6159,43.6391,27133.0
2019-12-18 14:35:00,56.3,56.3,56.25,56.27,26004.0,43.6391,43.6391,43.6004,43.6159,26004.0
2019-12-18 14:40:00,56.27,56.35,56.27,56.35,16907.0,43.6159,43.6779,43.6159,43.6779,16907.0
2019-12-18 14:45:00,56.35,56.4,56.34,56.4,28561.0,43.6779,43.7167,43.6702,43.7167,28561.0
2019-12-18 14:50:00,56.4,56.47,56.4,56.47,57522.0,43.7167,43.7709,43.7167,43.7709,57522.0
2019-12-18 14:55:00,56.47,56.51,56.46,56.51,47758.0,43.7709,43.8019,43.7632,43.8019,47758.0
2019-12-18 15:00:00,56.5,56.53,56.47,56.48,50948.0,43.7942,43.8174,43.7709,43.7787,50948.0
2019-12-18 15:05:00,56.48,56.53,56.48,56.48,63219.0,43.7787,43.8174,43.7787,43.7787,63219.0
2019-12-18 15:10:00,56.49,56.52,56.4,56.41,33563.0,43.7864,43.8097,43.7167,43.7244,33563.0
2019-12-18 15:15:00,56.41,56.44,56.39,56.42,26299.0,43.7244,43.7477,43.7089,43.7322,26299.0
2019-12-18 15:20:00,56.42,56.46,56.41,56.46,36494.0,43.7322,43.7632,43.7244,43.7632,36494.0
2019-12-18 15:25:00,56.46,56.46,56.44,56.45,24857.0,43.7632,43.7632,43.7477,43.7554,24857.0
2019-12-18 15:30:00,56.44,56.45,56.39,56.4,63647.0,43.7477,43.7554,43.7089,43.7167,63647.0
2019-12-18 15:35:00,56.4,56.4,56.35,56.36,38693.0,43.7167,43.7167,43.6779,43.6857,38693.0
2019-12-18 15:40:00,56.36,56.39,56.35,56.38,55108.0,43.6857,43.7089,43.6779,43.7012,55108.0
2019-12-18 15:45:00,56.38,56.38,56.27,56.29,69119.0,43.7012,43.7012,43.6159,43.6314,69119.0
2019-12-18 15:50:00,56.28,56.31,56.27,56.29,72030.0,43.6236,43.6469,43.6159,43.6314,72030.0
2019-12-18 15:55:00,56.28,56.34,56.26,56.32,284380.0,43.6236,43.6702,43.6081,43.6546,284380.0
2019-12-19 09:30:00,56.38,56.38,56.26,56.3,104241.0,43.7012,43.7012,43.6081,43.6391,104241.0
2019-12-19 09:35:00,56.3,56.52,56.3,56.4,26235.0,43.6391,43.8097,43.6391,43.7167,26235.0
2019-12-19 09:40:00,56.4,56.42,56.3,56.37,17127.0,43.7167,43.7322,43.6391,43.6934,17127.0
2019-12-19 09:45:00,56.38,56.41,56.33,56.39,22906.0,43.7012,43.7244,43.6624,43.7089,22906.0
2019-12-19 09:50:00,56.4,56.51,56.39,56.39,14029.0,43.7167,43.8019,43.7089,43.7089,14029.0
2019-12-19 09:55:00,56.38,56.46,56.36,56.44,17078.0,43.7012,43.7632,43.6857,43.7477,17078.0
2019-12-19 10:00:00,56.44,56.44,56.35,56.37,13259.0,43.7477,43.7477,43.6779,43.6934,13259.0
2019-12-19 10:05:00,56.37,56.42,56.37,56.41,11693.0,43.6934,43.7322,43.6934,43.7244,11693.0
2019-12-19 10:10:00,56.41,56.47,56.38,56.42,16478.0,43.7244,43.7709,43.7012,43.7322,16478.0
2019-12-19 10:15:00,56.42,56.45,56.37,56.37,14755.0,43.7322,43.7554,43.6934,43.6934,14755.0
2019-12-19 10:20:00,56.38,56.4,56.35,56.35,29641.0,43.7012,43.7167,43.6779,43.6779,29641.0
2019-12-19 10:25:00,56.35,56.44,56.35,56.44,48826.0,43.6779,43.7477,43.6779,43.7477,48826.0
2019-12-19 10:30:00,56.43,56.44,56.4,56.42,19619.0,43.7399,43.7477,43.7167,43.7322,19619.0
2019-12-19 10:35:00,56.42,56.47,56.38,56.42,24092.0,43.7322,43.7709,43.7012,43.7322,24092.0
2019-12-19 10:40:00,56.42,56.45,56.37,56.4,23174.0,43.7322,43.7554,43.6934,43.7167,23174.0
2019-12-19 10:45:00,56.4,56.42,56.35,56.36,24289.0,43.7167,43.7322,43.6779,43.6857,24289.0
2019-12-19 10:50:00,56.35,56.42,56.35,56.41,18756.0,43.6779,43.7322,43.6779,43.7244,18756.0
2019-12-19 10:55:00,56.4,56.42,56.35,56.36,15770.0,43.7167,43.7322,43.6779,43.6857,15770.0
2019-12-19 11:00:00,56.36,56.37,56.27,56.32,17669.0,43.6857,43.6934,43.6159,43.6546,17669.0
2019-12-19 11:05:00,56.32,56.32,56.24,56.25,18393.0,43.6546,43.6546,43.5926,43.6004,18393.0
2019-12-19 11:10:00,56.25,56.26,56.22,56.25,15690.0,43.6004,43.6081,43.5771,43.6004,15690.0
2019-12-19 11:15:00,56.25,56.32,56.23,56.28,14268.0,43.6004,43.6546,43.5849,43.6236,14268.0
2019-12-19 11:20:00,56.28,56.35,56.28,56.32,10379.0,43.6236,43.6779,43.6236,43.6546,10379.0
2019-12-19 11:25:00,56.31,56.32,56.24,56.28,18407.0,43.6469,43.6546,43.5926,43.6236,18407.0
2019-12-19 11:30:00,56.28,56.28,56.18,56.2,49600.0,43.6236,43.6236,43.5461,43.5616,49600.0
2019-12-19 11:35:00,56.2,56.23,56.18,56.2,24500.0,43.5616,43.5849,43.5461,43.5616,24500.0
2019-12-19 11:40:00,56.21,56.21,56.11,56.12,18265.0,43.5694,43.5694,43.4919,43.4996,18265.0
2019-12-19 11:45:00,56.11,56.13,56.06,56.07,35565.0,43.4919,43.5074,43.4531,43.4609,35565.0
2019-12-19 11:50:00,56.08,56.08,56.02,56.03,22932.0,43.4686,43.4686,43.4221,43.4299,22932.0
2019-12-19 11:55:00,56.03,56.03,55.94,55.94,17287.0,43.4299,43.4299,43.3601,43.3601,17287.0
2019-12-19 12:00:00,55.94,55.95,55.85,55.87,30892.0,43.3601,43.3679,43.2903,43.3058,30892.0
2019-12-19 12:05:00,55.87,55.89,55.85,55.87,18255.0,43.3058,43.3213,43.2903,43.3058,18255.0
2019-12-19 12:10:00,55.88,55.95,55.85,55.94,32909.0,43.3136,43.3679,43.2903,43.3601,32909.0
2019-12-19 12:15:00,55.95,55.98,55.94,55.96,14103.0,43.3679,43.3911,43.3601,43.3756,14103.0
2019-12-19 12:20:00,55.96,55.97,55.93,55.94,14155.0,43.3756,43.3834,43.3524,43.3601,14155.0
2019-12-19 12:25:00,55.94,55.96,55.93,55.96,61883.0,43.3601,43.3756,43.3524,43.3756,61883.0
2019-12-19 12:30:00,55.96,55.99,55.95,55.97,18258.0,43.3756,43.3989,43.3679,43.3834,18258.0
2019-12-19 12:35:00,55.97,56.02,55.95,55.95,23357.0,43.3834,43.4221,43.3679,43.3679,23357.0
2019-12-19 12:40:00,55.95,55.95,55.89,55.94,11502.0,43.3679,43.3679,43.3213,43.3601,11502.0
2019-12-19 12:45:00,55.95,55.95,55.9,55.91,14180.0,43.3679,43.3679,43.3291,43.3368,14180.0
2019-12-19 12:50:00,55.9,55.92,55.88,55.89,58272.0,43.3291,43.3446,43.3136,43.3213,58272.0
2019-12-19 12:55:00,55.89,55.94,55.88,55.93,36121.0,43.3213,43.3601,43.3136,43.3524,36121.0
2019-12-19 13:00:00,55.93,55.93,55.87,55.89,28920.0,43.3524,43.3524,43.3058,43.3213,28920.0
2019-12-19 13:05:00,55.89,55.99,55.88,55.98,38313.0,43.3213,43.3989,43.3136,43.3911,38313.0
2019-12-19 13:10:00,55.98,56.0,55.93,55.94,22094.0,43.3911,43.4066,43.3524,43.3601,22094.0
2019-12-19 13:15:00,55.95,55.99,55.94,55.97,35470.0,43.3679,43.3989,43.3601,43.3834,35470.0
2019-12-19 13:20:00,55.97,55.98,55.95,55.97,18254.0,43.3834,43.3911,43.3679,43.3834,18254.0
2019-12-19 13:25:00,55.97,55.98,55.95,55.96,11123.0,43.3834,43.3911,43.3679,43.3756,11123.0
2019-12-19 13:30:00,55.96,55.98,55.93,55.97,17371.0,43.3756,43.3911,43.3524,43.3834,17371.0
2019-12-19 13:35:00,55.96,55.99,55.95,55.97,12064.0,43.3756,43.3989,43.3679,43.3834,12064.0
2019-12-19 13:40:00,55.97,55.98,55.95,55.96,9839.0,43.3834,43.3911,43.3679,43.3756,9839.0
2019-12-19 13:45:00,55.97,56.03,55.96,56.03,18701.0,43.3834,43.4299,43.3756,43.4299,18701.0
2019-12-19 13:50:00,56.02,56.03,56.0,56.01,11527.0,43.4221,43.4299,43.4066,43.4144,11527.0
2019-12-19 13:55:00,56.01,56.01,55.97,55.99,32095.0,43.4144,43.4144,43.3834,43.3989,32095.0
2019-12-19 14:00:00,55.99,56.07,55.99,56.06,32422.0,43.3989,43.4609,43.3989,43.4531,32422.0
2019-12-19 14:05:00,56.06,56.1,56.05,56.09,21614.0,43.4531,43.4841,43.4454,43.4764,21614.0
2019-12-19 14:10:00,56.09,56.16,56.08,56.13,106278.0,43.4764,43.5306,43.4686,43.5074,106278.0
2019-12-19 14:15:00,56.14,56.14,56.1,56.1,18389.0,43.5151,43.5151,43.4841,43.4841,18389.0
2019-12-19 14:20:00,56.1,56.11,56.08,56.09,34808.0,43.4841,43.4919,43.4686,43.4764,34808.0
2019-12-19 14:25:00,56.09,56.1,56.0,56.02,41099.0,43.4764,43.4841,43.4066,43.4221,41099.0
2019-12-19 14:30:00,56.01,56.03,55.99,56.0,19265.0,43.4144,43.4299,43.3989,43.4066,19265.0
2019-12-19 14:35:00,56.01,56.01,55.9,55.93,23101.0,43.4144,43.4144,43.3291,43.3524,23101.0
2019-12-19 14:40:00,55.93,55.93,55.88,55.92,27703.0,43.3524,43.3524,43.3136,43.3446,27703.0
2019-12-19 14:45:00,55.93,55.94,55.91,55.93,15023.0,43.3524,43.3601,43.3368,43.3524,15023.0
2019-12-19 14:50:00,55.93,55.93,55.87,55.9,143497.0,43.3524,43.3524,43.3058,43.3291,143497.0
2019-12-19 14:55:00,55.91,55.93,55.89,55.91,48674.0,43.3368,43.3524,43.3213,43.3368,48674.0
2019-12-19 15:00:00,55.91,55.97,55.9,55.97,23327.0,43.3368,43.3834,43.3291,43.3834,23327.0
2019-12-19 15:05:00,55.98,55.98,55.96,55.97,30341.0,43.3911,43.3911,43.3756,43.3834,30341.0
2019-12-19 15:10:00,55.97,55.99,55.96,55.98,61582.0,43.3834,43.3989,43.3756,43.3911,61582.0
2019-12-19 15:15:00,55.98,55.99,55.96,55.98,38754.0,43.3911,43.3989,43.3756,43.3911,38754.0
2019-12-19 15:20:00,55.97,56.0,55.96,55.98,76099.0,43.3834,43.4066,43.3756,43.3911,76099.0
2019-12-19 15:25:00,55.98,56.01,55.96,56.0,99859.0,43.3911,43.4144,43.3756,43.4066,99859.0
2019-12-19 15:30:00,56.0,56.08,55.99,56.06,64225.0,43.4066,43.4686,43.3989,43.4531,64225.0
2019-12-19 15:35:00,56.05,56.06,56.01,56.03,78775.0,43.4454,43.4531,43.4144,43.4299,78775.0
2019-12-19 15:40:00,56.03,56.03,55.97,55.99,127389.0,43.4299,43.4299,43.3834,43.3989,127389.0
2019-12-19 15:45:00,56.0,56.0,55.98,56.0,50284.0,43.4066,43.4066,43.3911,43.4066,50284.0
2019-12-19 15:50:00,55.99,56.06,55.97,56.04,127398.0,43.3989,43.4531,43.3834,43.4376,127398.0
2019-12-19 15:55:00,56.04,56.14,56.02,56.1,338325.0,43.4376,43.5151,43.4221,43.4841,338325.0
2019-12-20 09:30:00,54.29,55.88,54.29,55.72,1725888.0,42.0812,43.3136,42.0812,43.1896,1725888.0
2019-12-20 09:35:00,55.72,55.88,55.56,55.83,124730.0,43.1896,43.3136,43.0656,43.2748,124730.0
2019-12-20 09:40:00,55.83,56.01,55.76,56.0,53197.0,43.2748,43.4144,43.2206,43.4066,53197.0
2019-12-20 09:45:00,55.98,56.02,55.92,55.98,62586.0,43.3911,43.4221,43.3446,43.3911,62586.0
2019-12-20 09:50:00,55.98,56.14,55.97,56.02,79900.0,43.3911,43.5151,43.3834,43.4221,79900.0
2019-12-20 09:55:00,56.03,56.17,56.02,56.16,50144.0,43.4299,43.5384,43.4221,43.5306,50144.0
2019-12-20 10:00:00,56.16,56.16,56.03,56.08,78152.0,43.5306,43.5306,43.4299,43.4686,78152.0
2019-12-20 10:05:00,56.09,56.2,56.08,56.14,51603.0,43.4764,43.5616,43.4686,43.5151,51603.0
2019-12-20 10:10:00,56.13,56.21,55.98,56.11,47417.0,43.5074,43.5694,43.3911,43.4919,47417.0
2019-12-20 10:15:00,56.12,56.23,56.12,56.17,31283.0,43.4996,43.5849,43.4996,43.5384,31283.0
2019-12-20 10:20:00,56.18,56.18,56.05,56.09,33898.0,43.5461,43.5461,43.4454,43.4764,33898.0
2019-12-20 10:25:00,56.1,56.12,56.07,56.11,20473.0,43.4841,43.4996,43.4609,43.4919,20473.0
2019-12-20 10:30:00,56.11,56.22,56.07,56.2,45678.0,43.4919,43.5771,43.4609,43.5616,45678.0
2019-12-20 10:35:00,56.21,56.22,56.11,56.14,22911.0,43.5694,43.5771,43.4919,43.5151,22911.0
2019-12-20 10:40:00,56.15,56.18,56.13,56.17,22590.0,43.5229,43.5461,43.5074,43.5384,22590.0
2019-12-20 10:45:00,56.17,56.29,56.15,56.29,48097.0,43.5384,43.6314,43.5229,43.6314,48097.0
2019-12-20 10:50:00,56.3,56.33,56.28,56.31,126996.0,43.6391,43.6624,43.6236,43.6469,126996.0
2019-12-20 10:55:00,56.31,56.41,56.31,56.4,151281.0,43.6469,43.7244,43.6469,43.7167,151281.0
2019-12-20 11:00:00,56.39,56.42,56.33,56.4,45469.0,43.7089,43.7322,43.6624,43.7167,45469.0
2019-12-20 11:05:00,56.4,56.42,56.36,56.38,22080.0,43.7167,43.7322,43.6857,43.7012,22080.0
2019-12-20 11:10:00,56.38,56.38,56.32,56.35,13390.0,43.7012,43.7012,43.6546,43.6779,13390.0
2019-12-20 11:15:00,56.35,56.38,56.29,56.38,49532.0,43.6779,43.7012,43.6314,43.7012,49532.0
2019-12-20 11:20:00,56.38,56.47,56.37,56.44,21141.0,43.7012,43.7709,43.6934,43.7477,21141.0
2019-12-20 11:25:00,56.43,56.49,56.43,56.48,18526.0,43.7399,43.7864,43.7399,43.7787,18526.0
2019-12-20 11:30:00,56.49,56.6,56.49,56.56,44881.0,43.7864,43.8717,43.7864,43.8407,44881.0
2019-12-20 11:35:00,56.55,56.57,56.44,56.47,49792.0,43.8329,43.8484,43.7477,43.7709,49792.0
2019-12-20 11:40:00,56.46,56.48,56.43,56.47,17744.0,43.7632,43.7787,43.7399,43.7709,17744.0
2019-12-20 11:45:00,56.46,56.46,56.41,56.43,23254.0,43.7632,43.7632,43.7244,43.7399,23254.0
2019-12-20 11:50:00,56.44,56.48,56.43,56.46,192348.0,43.7477,43.7787,43.7399,43.7632,192348.0
2019-12-20 11:55:00,56.45,56.45,56.37,56.39,24479.0,43.7554,43.7554,43.6934,43.7089,24479.0
2019-12-20 12:00:00,56.39,56.4,56.36,56.4,11557.0,43.7089,43.7167,43.6857,43.7167,11557.0
2019-12-20 12:05:00,56.39,56.4,56.35,56.37,16280.0,43.7089,43.7167,43.6779,43.6934,16280.0
2019-12-20 12:10:00,56.38,56.41,56.35,56.38,20941.0,43.7012,43.7244,43.6779,43.7012,20941.0
2019-12-20 12:15:00,56.38,56.4,56.35,56.35,11984.0,43.7012,43.7167,43.6779,43.6779,11984.0
2019-12-20 12:20:00,56.35,56.36,56.31,56.31,18478.0,43.6779,43.6857,43.6469,43.6469,18478.0
2019-12-20 12:25:00,56.31,56.37,56.3,56.35,25398.0,43.6469,43.6934,43.6391,43.6779,25398.0
2019-12-20 12:30:00,56.35,56.36,56.31,56.32,19534.0,43.6779,43.6857,43.6469,43.6546,19534.0
2019-12-20 12:35:00,56.32,56.34,56.28,56.29,28118.0,43.6546,43.6702,43.6236,43.6314,28118.0
2019-12-20 12:40:00,56.29,56.29,56.23,56.27,30609.0,43.6314,43.6314,43.5849,43.6159,30609.0
2019-12-20 12:45:00,56.27,56.29,56.23,56.26,16385.0,43.6159,43.6314,43.5849,43.6081,16385.0
2019-12-20 12:50:00,56.26,56.31,56.25,56.29,19677.0,43.6081,43.6469,43.6004,43.6314,19677.0
2019-12-20 12:55:00,56.28,56.29,56.22,56.26,45499.0,43.6236,43.6314,43.5771,43.6081,45499.0
2019-12-20 13:00:00,56.26,56.33,56.25,56.3,61183.0,43.6081,43.6624,43.6004,43.6391,61183.0
2019-12-20 13:05:00,56.29,56.3,56.26,56.29,17929.0,43.6314,43.6391,43.6081,43.6314,17929.0
2019-12-20 13:10:00,56.29,56.3,56.26,56.27,16476.0,43.6314,43.6391,43.6081,43.6159,16476.0
2019-12-20 13:15:00,56.27,56.33,56.27,56.3,31742.0,43.6159,43.6624,43.6159,43.6391,31742.0
2019-12-20 13:20:00,56.3,56.32,56.27,56.28,21856.0,43.6391,43.6546,43.6159,43.6236,21856.0
2019-12-20 13:25:00,56.27,56.27,56.2,56.2,25511.0,43.6159,43.6159,43.5616,43.5616,25511.0
2019-12-20 13:30:00,56.2,56.25,56.2,56.24,17972.0,43.5616,43.6004,43.5616,43.5926,17972.0
2019-12-20 13:35:00,56.23,56.28,56.23,56.26,35971.0,43.5849,43.6236,43.5849,43.6081,35971.0
2019-12-20 13:40:00,56.26,56.28,56.24,56.26,27265.0,43.6081,43.6236,43.5926,43.6081,27265.0
2019-12-20 13:45:00,56.26,56.27,56.23,56.24,12617.0,43.6081,43.6159,43.5849,43.5926,12617.0
2019-12-20 13:50:00,56.23,56.24,56.17,56.17,17690.0,43.5849,43.5926,43.5384,43.5384,17690.0
2019-12-20 13:55:00,56.18,56.19,56.17,56.18,17102.0,43.5461,43.5539,43.5384,43.5461,17102.0
2019-12-20 14:00:00,56.18,56.18,56.14,56.16,14429.0,43.5461,43.5461,43.5151,43.5306,14429.0
2019-12-20 14:05:00,56.17,56.21,56.12,56.18,40465.0,43.5384,43.5694,43.4996,43.5461,40465.0
2019-12-20 14:10:00,56.17,56.19,56.16,56.18,12854.0,43.5384,43.5539,43.5306,43.5461,12854.0
2019-12-20 14:15:00,56.18,56.23,56.16,56.21,58770.0,43.5461,43.5849,43.5306,43.5694,58770.0
2019-12-20 14:20:00,56.21,56.25,56.19,56.25,35510.0,43.5694,43.6004,43.5539,43.6004,35510.0
2019-12-20 14:25:00,56.24,56.26,56.24,56.24,20593.0,43.5926,43.6081,43.5926,43.5926,20593.0
2019-12-20 14:30:00,56.24,56.25,56.23,56.23,19282.0,43.5926,43.6004,43.5849,43.5849,19282.0
2019-12-20 14:35:00,56.23,56.25,56.19,56.2,25507.0,43.5849,43.6004,43.5539,43.5616,25507.0
2019-12-20 14:40:00,56.2,56.2,56.17,56.19,20517.0,43.5616,43.5616,43.5384,43.5539,20517.0
2019-12-20 14:45:00,56.19,56.25,56.18,56.22,15793.0,43.5539,43.6004,43.5461,43.5771,15793.0
2019-12-20 14:50:00,56.22,56.26,56.22,56.24,24528.0,43.5771,43.6081,43.5771,43.5926,24528.0
2019-12-20 14:55:00,56.25,56.26,56.23,56.24,35505.0,43.6004,43.6081,43.5849,43.5926,35505.0
2019-12-20 15:00:00,56.23,56.24,56.19,56.19,25469.0,43.5849,43.5926,43.5539,43.5539,25469.0
2019-12-20 15:05:00,56.2,56.21,56.18,56.2,17060.0,43.5616,43.5694,43.5461,43.5616,17060.0
2019-12-20 15:10:00,56.2,56.22,56.19,56.22,69583.0,43.5616,43.5771,43.5539,43.5771,69583.0
2019-12-20 15:15:00,56.22,56.25,56.21,56.23,63900.0,43.5771,43.6004,43.5694,43.5849,63900.0
2019-12-20 15:20:00,56.23,56.24,56.21,56.23,50356.0,43.5849,43.5926,43.5694,43.5849,50356.0
2019-12-20 15:25:00,56.23,56.24,56.22,56.23,25111.0,43.5849,43.5926,43.5771,43.5849,25111.0
2019-12-20 15:30:00,56.23,56.25,56.19,56.19,52264.0,43.5849,43.6004,43.5539,43.5539,52264.0
2019-12-20 15:35:00,56.19,56.21,56.09,56.11,51500.0,43.5539,43.5694,43.4764,43.4919,51500.0
2019-12-20 15:40:00,56.12,56.18,56.11,56.15,137149.0,43.4996,43.5461,43.4919,43.5229,137149.0
2019-12-20 15:45:00,56.15,56.19,56.11,56.19,112999.0,43.5229,43.5539,43.4919,43.5539,112999.0
2019-12-20 15:50:00,56.19,56.21,56.14,56.21,118336.0,43.5539,43.5694,43.5151,43.5694,118336.0
2019-12-20 15:55:00,56.21,56.5,56.19,56.28,907934.0,43.5694,43.7942,43.5539,43.6236,907934.0
2019-12-23 09:30:00,56.56,56.58,56.33,56.34,87844.0,43.8407,43.8562,43.6624,43.6702,87844.0
2019-12-23 09:35:00,56.35,56.35,56.12,56.25,55601.0,43.6779,43.6779,43.4996,43.6004,55601.0
2019-12-23 09:40:00,56.24,56.38,56.2,56.26,28680.0,43.5926,43.7012,43.5616,43.6081,28680.0
2019-12-23 09:45:00,56.26,56.33,56.22,56.23,21486.0,43.6081,43.6624,43.5771,43.5849,21486.0
2019-12-23 09:50:00,56.23,56.27,56.1,56.15,43285.0,43.5849,43.6159,43.4841,43.5229,43285.0
2019-12-23 09:55:00,56.16,56.24,56.15,56.18,11155.0,43.5306,43.5926,43.5229,43.5461,11155.0
2019-12-23 10:00:00,56.16,56.27,56.15,56.25,22839.0,43.5306,43.6159,43.5229,43.6004,22839.0
2019-12-23 10:05:00,56.25,56.3,56.2,56.25,12793.0,43.6004,43.6391,43.5616,43.6004,12793.0
2019-12-23 10:10:00,56.26,56.37,56.23,56.33,18511.0,43.6081,43.6934,43.5849,43.6624,18511.0
2019-12-23 10:15:00,56.32,56.35,56.25,56.35,45889.0,43.6546,43.6779,43.6004,43.6779,45889.0
2019-12-23 10:20:00,56.35,56.36,56.25,56.32,32104.0,43.6779,43.6857,43.6004,43.6546,32104.0
2019-12-23 10:25:00,56.32,56.34,56.26,56.3,15593.0,43.6546,43.6702,43.6081,43.6391,15593.0
2019-12-23 10:30:00,56.31,56.32,56.21,56.23,16984.0,43.6469,43.6546,43.5694,43.5849,16984.0
2019-12-23 10:35:00,56.21,56.26,56.16,56.24,58695.0,43.5694,43.6081,43.5306,43.5926,58695.0
2019-12-23 10:40:00,56.23,56.26,56.19,56.26,15473.0,43.5849,43.6081,43.5539,43.6081,15473.0
2019-12-23 10:45:00,56.25,56.26,56.2,56.23,18998.0,43.6004,43.6081,43.5616,43.5849,18998.0
2019-12-23 10:50:00,56.24,56.29,56.17,56.18,17992.0,43.5926,43.6314,43.5384,43.5461,17992.0
2019-12-23 10:55:00,56.18,56.2,56.14,56.2,14157.0,43.5461,43.5616,43.5151,43.5616,14157.0
2019-12-23 11:00:00,56.19,56.26,56.18,56.24,26233.0,43.5539,43.6081,43.5461,43.5926,26233.0
2019-12-23 11:05:00,56.23,56.26,56.23,56.25,15920.0,43.5849,43.6081,43.5849,43.6004,15920.0
2019-12-23 11:10:00,56.24,56.34,56.24,56.33,25246.0,43.5926,43.6702,43.5926,43.6624,25246.0
2019-12-23 11:15:00,56.34,56.36,56.29,56.3,16873.0,43.6702,43.6857,43.6314,43.6391,16873.0
2019-12-23 11:20:00,56.31,56.35,56.3,56.31,25695.0,43.6469,43.6779,43.6391,43.6469,25695.0
2019-12-23 11:25:00,56.32,56.36,56.3,56.32,27256.0,43.6546,43.6857,43.6391,43.6546,27256.0
2019-12-23 11:30:00,56.32,56.33,56.26,56.28,21513.0,43.6546,43.6624,43.6081,43.6236,21513.0
2019-12-23 11:35:00,56.28,56.32,56.23,56.23,26206.0,43.6236,43.6546,43.5849,43.5849,26206.0
2019-12-23 11:40:00,56.22,56.29,56.22,56.27,21726.0,43.5771,43.6314,43.5771,43.6159,21726.0
2019-12-23 11:45:00,56.28,56.3,56.25,56.28,15323.0,43.6236,43.6391,43.6004,43.6236,15323.0
2019-12-23 11:50:00,56.28,56.3,56.26,56.29,19321.0,43.6236,43.6391,43.6081,43.6314,19321.0
2019-12-23 11:55:00,56.29,56.3,56.28,56.29,14974.0,43.6314,43.6391,43.6236,43.6314,14974.0
2019-12-23 12:00:00,56.28,56.31,56.27,56.31,71433.0,43.6236,43.6469,43.6159,43.6469,71433.0
2019-12-23 12:05:00,56.31,56.34,56.29,56.3,16959.0,43.6469,43.6702,43.6314,43.6391,16959.0
2019-12-23 12:10:00,56.3,56.31,56.28,56.28,13427.0,43.6391,43.6469,43.6236,43.6236,13427.0
2019-12-23 12:15:00,56.28,56.28,56.22,56.26,34159.0,43.6236,43.6236,43.5771,43.6081,34159.0
2019-12-23 12:20:00,56.26,56.26,56.23,56.26,71146.0,43.6081,43.6081,43.5849,43.6081,71146.0
2019-12-23 12:25:00,56.27,56.28,56.21,56.23,19489.0,43.6159,43.6236,43.5694,43.5849,19489.0
2019-12-23 12:30:00,56.23,56.23,56.15,56.18,17624.0,43.5849,43.5849,43.5229,43.5461,17624.0
2019-12-23 12:35:00,56.17,56.19,56.16,56.17,18375.0,43.5384,43.5539,43.5306,43.5384,18375.0
2019-12-23 12:40:00,56.16,56.2,56.16,56.2,28017.0,43.5306,43.5616,43.5306,43.5616,28017.0
2019-12-23 12:45:00,56.2,56.28,56.2,56.27,51025.0,43.5616,43.6236,43.5616,43.6159,51025.0
2019-12-23 12:50:00,56.27,56.28,56.22,56.23,25242.0,43.6159,43.6236,43.5771,43.5849,25242.0
2019-12-23 12:55:00,56.24,56.29,56.22,56.28,22960.0,43.5926,43.6314,43.5771,43.6236,22960.0
2019-12-23 13:00:00,56.27,56.33,56.25,56.3,10637.0,43.6159,43.6624,43.6004,43.6391,10637.0
2019-12-23 13:05:00,56.3,56.31,56.28,56.29,9652.0,43.6391,43.6469,43.6236,43.6314,9652.0
2019-12-23 13:10:00,56.29,56.32,56.28,56.32,18937.0,43.6314,43.6546,43.6236,43.6546,18937.0
2019-12-23 13:15:00,56.32,56.36,56.3,56.36,29836.0,43.6546,43.6857,43.6391,43.6857,29836.0
2019-12-23 13:20:00,56.36,56.36,56.33,56.36,23035.0,43.6857,43.6857,43.6624,43.6857,23035.0
2019-12-23 13:25:00,56.36,56.4,56.35,56.38,13490.0,43.6857,43.7167,43.6779,43.7012,13490.0
2019-12-23 13:30:00,56.39,56.4,56.34,56.4,11377.0,43.7089,43.7167,43.6702,43.7167,11377.0
2019-12-23 13:35:00,56.41,56.42,56.36,56.37,13454.0,43.7244,43.7322,43.6857,43.6934,13454.0
2019-12-23 13:40:00,56.37,56.38,56.35,56.37,18980.0,43.6934,43.7012,43.6779,43.6934,18980.0
2019-12-23 13:45:00,56.37,56.42,56.37,56.4,29474.0,43.6934,43.7322,43.6934,43.7167,29474.0
2019-12-23 13:50:00,56.4,56.4,56.37,56.37,16125.0,43.7167,43.7167,43.6934,43.6934,16125.0
2019-12-23 13:55:00,56.38,56.42,56.36,56.41,13451.0,43.7012,43.7322,43.6857,43.7244,13451.0
2019-12-23 14:00:00,56.4,56.44,56.39,56.41,13568.0,43.7167,43.7477,43.7089,43.7244,13568.0
2019-12-23 14:05:00,56.41,56.48,56.4,56.47,30036.0,43.7244,43.7787,43.7167,43.7709,30036.0
2019-12-23 14:10:00,56.47,56.5,56.46,56.5,22924.0,43.7709,43.7942,43.7632,43.7942,22924.0
2019-12-23 14:15:00,56.49,56.5,56.47,56.5,37715.0,43.7864,43.7942,43.7709,43.7942,37715.0
2019-12-23 14:20:00,56.5,56.52,56.47,56.5,24558.0,43.7942,43.8097,43.7709,43.7942,24558.0
2019-12-23 14:25:00,56.49,56.52,56.49,56.5,27198.0,43.7864,43.8097,43.7864,43.7942,27198.0
2019-12-23 14:30:00,56.5,56.55,56.46,56.46,43152.0,43.7942,43.8329,43.7632,43.7632,43152.0
2019-12-23 14:35:00,56.45,56.45,56.41,56.44,29002.0,43.7554,43.7554,43.7244,43.7477,29002.0
2019-12-23 14:40:00,56.44,56.47,56.39,56.41,61224.0,43.7477,43.7709,43.7089,43.7244,61224.0
2019-12-23 14:45:00,56.41,56.42,56.34,56.35,35817.0,43.7244,43.7322,43.6702,43.6779,35817.0
2019-12-23 14:50:00,56.35,56.35,56.31,56.33,22604.0,43.6779,43.6779,43.6469,43.6624,22604.0
2019-12-23 14:55:00,56.33,56.34,56.29,56.3,19601.0,43.6624,43.6702,43.6314,43.6391,19601.0
2019-12-23 15:00:00,56.3,56.31,56.25,56.26,34913.0,43.6391,43.6469,43.6004,43.6081,34913.0
2019-12-23 15:05:00,56.26,56.28,56.25,56.27,27465.0,43.6081,43.6236,43.6004,43.6159,27465.0
2019-12-23 15:10:00,56.28,56.28,56.21,56.21,35669.0,43.6236,43.6236,43.5694,43.5694,35669.0
2019-12-23 15:15:00,56.21,56.25,56.18,56.23,36052.0,43.5694,43.6004,43.5461,43.5849,36052.0
2019-12-23 15:20:00,56.24,56.26,56.22,56.23,23271.0,43.5926,43.6081,43.5771,43.5849,23271.0
2019-12-23 15:25:00,56.24,56.32,56.23,56.29,47208.0,43.5926,43.6546,43.5849,43.6314,47208.0
2019-12-23 15:30:00,56.28,56.28,56.24,56.27,62976.0,43.6236,43.6236,43.5926,43.6159,62976.0
2019-12-23 15:35:00,56.27,56.27,56.26,56.27,28702.0,43.6159,43.6159,43.6081,43.6159,28702.0
2019-12-23 15:40:00,56.27,56.29,56.25,56.26,55357.0,43.6159,43.6314,43.6004,43.6081,55357.0
2019-12-23 15:45:00,56.26,56.28,56.25,56.26,47953.0,43.6081,43.6236,43.6004,43.6081,47953.0
2019-12-23 15:50:00,56.26,56.26,56.2,56.21,87218.0,43.6081,43.6081,43.5616,43.5694,87218.0
2019-12-23 15:55:00,56.21,56.27,56.19,56.2,312227.0,43.5694,43.6159,43.5539,43.5616,312227.0
2019-12-24 09:30:00,56.3,56.35,56.18,56.19,47660.0,43.6391,43.6779,43.5461,43.5539,47660.0
2019-12-24 09:35:00,56.2,56.27,56.18,56.23,27962.0,43.5616,43.6159,43.5461,43.5849,27962.0
2019-12-24 09:40:00,56.21,56.3,56.21,56.22,14901.0,43.5694,43.6391,43.5694,43.5771,14901.0
2019-12-24 09:45:00,56.23,56.31,56.23,56.24,39285.0,43.5849,43.6469,43.5849,43.5926,39285.0
2019-12-24 09:50:00,56.23,56.27,56.18,56.2,31096.0,43.5849,43.6159,43.5461,43.5616,31096.0
2019-12-24 09:55:00,56.22,56.26,56.19,56.25,28610.0,43.5771,43.6081,43.5539,43.6004,28610.0
2019-12-24 10:00:00,56.27,56.28,56.12,56.13,24836.0,43.6159,43.6236,43.4996,43.5074,24836.0
2019-12-24 10:05:00,56.12,56.14,56.06,56.12,24011.0,43.4996,43.5151,43.4531,43.4996,24011.0
2019-12-24 10:10:00,56.12,56.2,56.09,56.19,40378.0,43.4996,43.5616,43.4764,43.5539,40378.0
2019-12-24 10:15:00,56.18,56.21,56.11,56.15,37261.0,43.5461,43.5694,43.4919,43.5229,37261.0
2019-12-24 10:20:00,56.16,56.17,56.09,56.11,15673.0,43.5306,43.5384,43.4764,43.4919,15673.0
2019-12-24 10:25:00,56.12,56.13,56.07,56.09,16550.0,43.4996,43.5074,43.4609,43.4764,16550.0
2019-12-24 10:30:00,56.09,56.13,56.05,56.11,32039.0,43.4764,43.5074,43.4454,43.4919,32039.0
2019-12-24 10:35:00,56.1,56.17,56.1,56.16,21498.0,43.4841,43.5384,43.4841,43.5306,21498.0
2019-12-24 10:40:00,56.15,56.18,56.15,56.15,9066.0,43.5229,43.5461,43.5229,43.5229,9066.0
2019-12-24 10:45:00,56.15,56.17,56.14,56.16,15706.0,43.5229,43.5384,43.5151,43.5306,15706.0
2019-12-24 10:50:00,56.15,56.16,56.06,56.09,13146.0,43.5229,43.5306,43.4531,43.4764,13146.0
2019-12-24 10:55:00,56.09,56.12,56.08,56.09,8561.0,43.4764,43.4996,43.4686,43.4764,8561.0
2019-12-24 11:00:00,56.1,56.11,56.06,56.11,19078.0,43.4841,43.4919,43.4531,43.4919,19078.0
2019-12-24 11:05:00,56.1,56.13,56.07,56.11,11447.0,43.4841,43.5074,43.4609,43.4919,11447.0
2019-12-24 11:10:00,56.11,56.11,56.08,56.09,10304.0,43.4919,43.4919,43.4686,43.4764,10304.0
2019-12-24 11:15:00,56.08,56.12,56.05,56.11,16601.0,43.4686,43.4996,43.4454,43.4919,16601.0
2019-12-24 11:20:00,56.11,56.11,56.08,56.1,14833.0,43.4919,43.4919,43.4686,43.4841,14833.0
2019-12-24 11:25:00,56.1,56.13,56.08,56.08,6431.0,43.4841,43.5074,43.4686,43.4686,6431.0
2019-12-24 11:30:00,56.08,56.08,56.04,56.04,11745.0,43.4686,43.4686,43.4376,43.4376,11745.0
2019-12-24 11:35:00,56.04,56.09,56.04,56.09,15185.0,43.4376,43.4764,43.4376,43.4764,15185.0
2019-12-24 11:40:00,56.08,56.09,56.05,56.07,19165.0,43.4686,43.4764,43.4454,43.4609,19165.0
2019-12-24 11:45:00,56.07,56.1,56.05,56.1,17587.0,43.4609,43.4841,43.4454,43.4841,17587.0
2019-12-24 11:50:00,56.1,56.1,56.05,56.05,8338.0,43.4841,43.4841,43.4454,43.4454,8338.0
2019-12-24 11:55:00,56.05,56.11,56.05,56.09,12721.0,43.4454,43.4919,43.4454,43.4764,12721.0
2019-12-24 12:00:00,56.09,56.11,56.08,56.1,20869.0,43.4764,43.4919,43.4686,43.4841,20869.0
2019-12-24 12:05:00,56.09,56.09,56.05,56.05,13970.0,43.4764,43.4764,43.4454,43.4454,13970.0
2019-12-24 12:10:00,56.06,56.08,56.05,56.08,15387.0,43.4531,43.4686,43.4454,43.4686,15387.0
2019-12-24 12:15:00,56.08,56.08,56.04,56.05,11452.0,43.4686,43.4686,43.4376,43.4454,11452.0
2019-12-24 12:20:00,56.05,56.13,56.04,56.13,25385.0,43.4454,43.5074,43.4376,43.5074,25385.0
2019-12-24 12:25:00,56.13,56.17,56.12,56.15,20759.0,43.5074,43.5384,43.4996,43.5229,20759.0
2019-12-24 12:30:00,56.15,56.22,56.14,56.2,31656.0,43.5229,43.5771,43.5151,43.5616,31656.0
2019-12-24 12:35:00,56.2,56.21,56.18,56.21,17898.0,43.5616,43.5694,43.5461,43.5694,17898.0
2019-12-24 12:40:00,56.21,56.22,56.19,56.21,24115.0,43.5694,43.5771,43.5539,43.5694,24115.0
2019-12-24 12:45:00,56.21,56.23,56.19,56.23,23030.0,43.5694,43.5849,43.5539,43.5849,23030.0
2019-12-24 12:50:00,56.23,56.26,56.22,56.25,37630.0,43.5849,43.6081,43.5771,43.6004,37630.0
2019-12-24 12:55:00,56.24,56.25,56.17,56.22,145008.0,43.5926,43.6004,43.5384,43.5771,145008.0
2019-12-26 09:30:00,56.28,56.56,56.19,56.34,38803.0,43.6236,43.8407,43.5539,43.6702,38803.0
2019-12-26 09:35:00,56.38,56.38,56.23,56.32,9442.0,43.7012,43.7012,43.5849,43.6546,9442.0
2019-12-26 09:40:00,56.3,56.3,56.25,56.25,8633.0,43.6391,43.6391,43.6004,43.6004,8633.0
2019-12-26 09:45:00,56.25,56.36,56.25,56.34,14970.0,43.6004,43.6857,43.6004,43.6702,14970.0
2019-12-26 09:50:00,56.35,56.36,56.27,56.3,6009.0,43.6779,43.6857,43.6159,43.6391,6009.0
2019-12-26 09:55:00,56.3,56.38,56.29,56.38,17182.0,43.6391,43.7012,43.6314,43.7012,17182.0
2019-12-26 10:00:00,56.38,56.4,56.32,56.38,11608.0,43.7012,43.7167,43.6546,43.7012,11608.0
2019-12-26 10:05:00,56.38,56.39,56.31,56.37,26317.0,43.7012,43.7089,43.6469,43.6934,26317.0
2019-12-26 10:10:00,56.38,56.38,56.34,56.38,8753.0,43.7012,43.7012,43.6702,43.7012,8753.0
2019-12-26 10:15:00,56.37,56.4,56.36,56.4,17221.0,43.6934,43.7167,43.6857,43.7167,17221.0
2019-12-26 10:20:00,56.41,56.44,56.39,56.4,5919.0,43.7244,43.7477,43.7089,43.7167,5919.0
2019-12-26 10:25:00,56.39,56.47,56.37,56.46,13221.0,43.7089,43.7709,43.6934,43.7632,13221.0
2019-12-26 10:30:00,56.46,56.5,56.45,56.49,9961.0,43.7632,43.7942,43.7554,43.7864,9961.0
2019-12-26 10:35:00,56.48,56.49,56.45,56.49,10044.0,43.7787,43.7864,43.7554,43.7864,10044.0
2019-12-26 10:40:00,56.49,56.49,56.44,56.45,12614.0,43.7864,43.7864,43.7477,43.7554,12614.0
2019-12-26 10:45:00,56.45,56.51,56.44,56.48,6146.0,43.7554,43.8019,43.7477,43.7787,6146.0
2019-12-26 10:50:00,56.48,56.53,56.48,56.53,15101.0,43.7787,43.8174,43.7787,43.8174,15101.0
2019-12-26 10:55:00,56.53,56.56,56.51,56.52,12424.0,43.8174,43.8407,43.8019,43.8097,12424.0
2019-12-26 11:00:00,56.52,56.57,56.51,56.53,32310.0,43.8097,43.8484,43.8019,43.8174,32310.0
2019-12-26 11:05:00,56.53,56.57,56.53,56.57,7558.0,43.8174,43.8484,43.8174,43.8484,7558.0
2019-12-26 11:10:00,56.57,56.63,56.56,56.6,15588.0,43.8484,43.8949,43.8407,43.8717,15588.0
2019-12-26 11:15:00,56.6,56.64,56.59,56.61,12128.0,43.8717,43.9027,43.8639,43.8794,12128.0
2019-12-26 11:20:00,56.63,56.68,56.63,56.68,16092.0,43.8949,43.9337,43.8949,43.9337,16092.0
2019-12-26 11:25:00,56.66,56.69,56.62,56.69,31276.0,43.9182,43.9414,43.8872,43.9414,31276.0
2019-12-26 11:30:00,56.69,56.7,56.64,56.64,14524.0,43.9414,43.9492,43.9027,43.9027,14524.0
2019-12-26 11:35:00,56.65,56.68,56.64,56.66,12638.0,43.9104,43.9337,43.9027,43.9182,12638.0
2019-12-26 11:40:00,56.67,56.69,56.59,56.65,15124.0,43.9259,43.9414,43.8639,43.9104,15124.0
2019-12-26 11:45:00,56.65,56.67,56.63,56.64,16328.0,43.9104,43.9259,43.8949,43.9027,16328.0
2019-12-26 11:50:00,56.64,56.66,56.62,56.63,13050.0,43.9027,43.9182,43.8872,43.8949,13050.0
2019-12-26 11:55:00,56.63,56.65,56.59,56.64,13265.0,43.8949,43.9104,43.8639,43.9027,13265.0
2019-12-26 12:00:00,56.64,56.67,56.64,56.66,33916.0,43.9027,43.9259,43.9027,43.9182,33916.0
2019-12-26 12:05:00,56.66,56.66,56.64,56.65,36463.0,43.9182,43.9182,43.9027,43.9104,36463.0
2019-12-26 12:10:00,56.65,56.66,56.56,56.62,21692.0,43.9104,43.9182,43.8407,43.8872,21692.0
2019-12-26 12:15:00,56.62,56.64,56.62,56.64,23747.0,43.8872,43.9027,43.8872,43.9027,23747.0
2019-12-26 12:20:00,56.64,56.66,56.63,56.64,10047.0,43.9027,43.9182,43.8949,43.9027,10047.0
2019-12-26 12:25:00,56.64,56.64,56.61,56.62,21374.0,43.9027,43.9027,43.8794,43.8872,21374.0
2019-12-26 12:30:00,56.62,56.65,56.62,56.65,9124.0,43.8872,43.9104,43.8872,43.9104,9124.0
2019-12-26 12:35:00,56.65,56.66,56.63,56.64,21993.0,43.9104,43.9182,43.8949,43.9027,21993.0
2019-12-26 12:40:00,56.64,56.64,56.58,56.6,13349.0,43.9027,43.9027,43.8562,43.8717,13349.0
2019-12-26 12:45:00,56.58,56.61,56.58,56.59,11825.0,43.8562,43.8794,43.8562,43.8639,11825.0
2019-12-26 12:50:00,56.59,56.61,56.58,56.6,14027.0,43.8639,43.8794,43.8562,43.8717,14027.0
2019-12-26 12:55:00,56.61,56.61,56.55,56.57,13643.0,43.8794,43.8794,43.8329,43.8484,13643.0
2019-12-26 13:00:00,56.56,56.57,56.55,56.56,7390.0,43.8407,43.8484,43.8329,43.8407,7390.0
2019-12-26 13:05:00,56.56,56.58,56.55,56.58,10542.0,43.8407,43.8562,43.8329,43.8562,10542.0
2019-12-26 13:10:00,56.57,56.6,56.55,56.56,9991.0,43.8484,43.8717,43.8329,43.8407,9991.0
2019-12-26 13:15:00,56.57,56.59,56.56,56.57,9319.0,43.8484,43.8639,43.8407,43.8484,9319.0
2019-12-26 13:20:00,56.57,56.58,56.55,56.57,6957.0,43.8484,43.8562,43.8329,43.8484,6957.0
2019-12-26 13:25:00,56.57,56.6,56.56,56.59,25412.0,43.8484,43.8717,43.8407,43.8639,25412.0
2019-12-26 13:30:00,56.6,56.62,56.6,56.61,12387.0,43.8717,43.8872,43.8717,43.8794,12387.0
2019-12-26 13:35:00,56.61,56.65,56.6,56.63,27697.0,43.8794,43.9104,43.8717,43.8949,27697.0
2019-12-26 13:40:00,56.62,56.63,56.59,56.6,12139.0,43.8872,43.8949,43.8639,43.8717,12139.0
2019-12-26 13:45:00,56.6,56.62,56.6,56.61,11595.0,43.8717,43.8872,43.8717,43.8794,11595.0
2019-12-26 13:50:00,56.61,56.62,56.59,56.61,9964.0,43.8794,43.8872,43.8639,43.8794,9964.0
2019-12-26 13:55:00,56.6,56.62,56.6,56.62,11213.0,43.8717,43.8872,43.8717,43.8872,11213.0
2019-12-26 14:00:00,56.63,56.65,56.62,56.64,16294.0,43.8949,43.9104,43.8872,43.9027,16294.0
2019-12-26 14:05:00,56.65,56.69,56.64,56.69,12971.0,43.9104,43.9414,43.9027,43.9414,12971.0
2019-12-26 14:10:00,56.68,56.69,56.63,56.63,17488.0,43.9337,43.9414,43.8949,43.8949,17488.0
2019-12-26 14:15:00,56.64,56.65,56.59,56.63,20920.0,43.9027,43.9104,43.8639,43.8949,20920.0
2019-12-26 14:20:00,56.63,56.64,56.62,56.63,7899.0,43.8949,43.9027,43.8872,43.8949,7899.0
2019-12-26 14:25:00,56.63,56.66,56.63,56.65,11439.0,43.8949,43.9182,43.8949,43.9104,11439.0
2019-12-26 14:30:00,56.65,56.66,56.62,56.65,14235.0,43.9104,43.9182,43.8872,43.9104,14235.0
2019-12-26 14:35:00,56.65,56.66,56.64,56.66,7274.0,43.9104,43.9182,43.9027,43.9182,7274.0
2019-12-26 14:40:00,56.66,56.66,56.62,56.64,10056.0,43.9182,43.9182,43.8872,43.9027,10056.0
2019-12-26 14:45:00,56.64,56.65,56.61,56.63,9381.0,43.9027,43.9104,43.8794,43.8949,9381.0
2019-12-26 14:50:00,56.61,56.63,56.6,56.61,7156.0,43.8794,43.8949,43.8717,43.8794,7156.0
2019-12-26 14:55:00,56.61,56.62,56.59,56.61,13759.0,43.8794,43.8872,43.8639,43.8794,13759.0
2019-12-26 15:00:00,56.6,56.62,56.6,56.62,20206.0,43.8717,43.8872,43.8717,43.8872,20206.0
2019-12-26 15:05:00,56.62,56.63,56.6,56.61,12652.0,43.8872,43.8949,43.8717,43.8794,12652.0
2019-12-26 15:10:00,56.61,56.62,56.59,56.6,14492.0,43.8794,43.8872,43.8639,43.8717,14492.0
2019-12-26 15:15:00,56.6,56.61,56.59,56.61,7595.0,43.8717,43.8794,43.8639,43.8794,7595.0
2019-12-26 15:20:00,56.61,56.62,56.59,56.6,13926.0,43.8794,43.8872,43.8639,43.8717,13926.0
2019-12-26 15:25:00,56.6,56.62,56.59,56.6,17211.0,43.8717,43.8872,43.8639,43.8717,17211.0
2019-12-26 15:30:00,56.61,56.62,56.56,56.59,31567.0,43.8794,43.8872,43.8407,43.8639,31567.0
2019-12-26 15:35:00,56.59,56.6,56.57,56.58,16260.0,43.8639,43.8717,43.8484,43.8562,16260.0
2019-12-26 15:40:00,56.58,56.66,56.57,56.66,24642.0,43.8562,43.9182,43.8484,43.9182,24642.0
2019-12-26 15:45:00,56.66,56.68,56.62,56.64,35826.0,43.9182,43.9337,43.8872,43.9027,35826.0
2019-12-26 15:50:00,56.63,56.68,56.62,56.67,56175.0,43.8949,43.9337,43.8872,43.9259,56175.0
2019-12-26 15:55:00,56.67,56.74,56.66,56.72,205699.0,43.9259,43.9802,43.9182,43.9647,205699.0
2019-12-27 09:30:00,56.77,56.81,56.64,56.67,54439.0,44.0035,44.0345,43.9027,43.9259,54439.0
2019-12-27 09:35:00,56.68,56.69,56.65,56.69,16054.0,43.9337,43.9414,43.9104,43.9414,16054.0
2019-12-27 09:40:00,56.69,56.75,56.67,56.68,19527.0,43.9414,43.9879,43.9259,43.9337,19527.0
2019-12-27 09:45:00,56.68,56.73,56.68,56.69,23355.0,43.9337,43.9724,43.9337,43.9414,23355.0
2019-12-27 09:50:00,56.66,56.66,56.62,56.62,11431.0,43.9182,43.9182,43.8872,43.8872,11431.0
2019-12-27 09:55:00,56.62,56.62,56.57,56.59,26854.0,43.8872,43.8872,43.8484,43.8639,26854.0
2019-12-27 10:00:00,56.59,56.65,56.56,56.57,23564.0,43.8639,43.9104,43.8407,43.8484,23564.0
2019-12-27 10:05:00,56.58,56.59,56.52,56.53,38748.0,43.8562,43.8639,43.8097,43.8174,38748.0
2019-12-27 10:10:00,56.53,56.54,56.44,56.45,31465.0,43.8174,43.8252,43.7477,43.7554,31465.0
2019-12-27 10:15:00,56.45,56.46,56.38,56.43,31037.0,43.7554,43.7632,43.7012,43.7399,31037.0
2019-12-27 10:20:00,56.41,56.48,56.36,56.47,23710.0,43.7244,43.7787,43.6857,43.7709,23710.0
2019-12-27 10:25:00,56.47,56.48,56.42,56.47,29379.0,43.7709,43.7787,43.7322,43.7709,29379.0
2019-12-27 10:30:00,56.47,56.51,56.41,56.44,26783.0,43.7709,43.8019,43.7244,43.7477,26783.0
2019-12-27 10:35:00,56.44,56.44,56.4,56.42,12490.0,43.7477,43.7477,43.7167,43.7322,12490.0
2019-12-27 10:40:00,56.41,56.44,56.34,56.37,22241.0,43.7244,43.7477,43.6702,43.6934,22241.0
2019-12-27 10:45:00,56.37,56.41,56.34,56.4,20997.0,43.6934,43.7244,43.6702,43.7167,20997.0
2019-12-27 10:50:00,56.39,56.4,56.38,56.39,11851.0,43.7089,43.7167,43.7012,43.7089,11851.0
2019-12-27 10:55:00,56.4,56.4,56.36,56.37,8000.0,43.7167,43.7167,43.6857,43.6934,8000.0
2019-12-27 11:00:00,56.37,56.42,56.36,56.42,21210.0,43.6934,43.7322,43.6857,43.7322,21210.0
2019-12-27 11:05:00,56.42,56.49,56.42,56.49,22970.0,43.7322,43.7864,43.7322,43.7864,22970.0
2019-12-27 11:10:00,56.49,56.51,56.48,56.5,10859.0,43.7864,43.8019,43.7787,43.7942,10859.0
2019-12-27 11:15:00,56.49,56.5,56.46,56.49,19272.0,43.7864,43.7942,43.7632,43.7864,19272.0
2019-12-27 11:20:00,56.49,56.52,56.46,56.47,14111.0,43.7864,43.8097,43.7632,43.7709,14111.0
2019-12-27 11:25:00,56.47,56.47,56.41,56.42,19951.0,43.7709,43.7709,43.7244,43.7322,19951.0
2019-12-27 11:30:00,56.42,56.45,56.4,56.42,16657.0,43.7322,43.7554,43.7167,43.7322,16657.0
2019-12-27 11:35:00,56.42,56.43,56.39,56.41,10386.0,43.7322,43.7399,43.7089,43.7244,10386.0
2019-12-27 11:40:00,56.4,56.45,56.4,56.44,13144.0,43.7167,43.7554,43.7167,43.7477,13144.0
2019-12-27 11:45:00,56.44,56.52,56.44,56.5,21066.0,43.7477,43.8097,43.7477,43.7942,21066.0
2019-12-27 11:50:00,56.5,56.53,56.46,56.47,63884.0,43.7942,43.8174,43.7632,43.7709,63884.0
2019-12-27 11:55:00,56.47,56.51,56.44,56.49,40308.0,43.7709,43.8019,43.7477,43.7864,40308.0
2019-12-27 12:00:00,56.49,56.53,56.48,56.5,31961.0,43.7864,43.8174,43.7787,43.7942,31961.0
2019-12-27 12:05:00,56.51,56.51,56.48,56.48,27363.0,43.8019,43.8019,43.7787,43.7787,27363.0
2019-12-27 12:10:00,56.49,56.52,56.48,56.5,51159.0,43.7864,43.8097,43.7787,43.7942,51159.0
2019-12-27 12:15:00,56.5,56.52,56.48,56.52,39109.0,43.7942,43.8097,43.7787,43.8097,39109.0
2019-12-27 12:20:00,56.52,56.52,56.46,56.51,13793.0,43.8097,43.8097,43.7632,43.8019,13793.0
2019-12-27 12:25:00,56.52,56.52,56.48,56.48,16334.0,43.8097,43.8097,43.7787,43.7787,16334.0
2019-12-27 12:30:00,56.48,56.52,56.48,56.51,11496.0,43.7787,43.8097,43.7787,43.8019,11496.0
2019-12-27 12:35:00,56.52,56.52,56.46,56.47,14421.0,43.8097,43.8097,43.7632,43.7709,14421.0
2019-12-27 12:40:00,56.46,56.54,56.46,56.54,44030.0,43.7632,43.8252,43.7632,43.8252,44030.0
2019-12-27 12:45:00,56.54,56.54,56.5,56.51,9962.0,43.8252,43.8252,43.7942,43.8019,9962.0
2019-12-27 12:50:00,56.52,56.54,56.5,56.53,23947.0,43.8097,43.8252,43.7942,43.8174,23947.0
2019-12-27 12:55:00,56.53,56.54,56.51,56.54,8299.0,43.8174,43.8252,43.8019,43.8252,8299.0
2019-12-27 13:00:00,56.55,56.59,56.53,56.57,36581.0,43.8329,43.8639,43.8174,43.8484,36581.0
2019-12-27 13:05:00,56.57,56.61,56.57,56.6,13577.0,43.8484,43.8794,43.8484,43.8717,13577.0
2019-12-27 13:10:00,56.6,56.63,56.59,56.62,22412.0,43.8717,43.8949,43.8639,43.8872,22412.0
2019-12-27 13:15:00,56.61,56.63,56.6,56.61,14213.0,43.8794,43.8949,43.8717,43.8794,14213.0
2019-12-27 13:20:00,56.62,56.65,56.6,56.61,22453.0,43.8872,43.9104,43.8717,43.8794,22453.0
2019-12-27 13:25:00,56.61,56.62,56.6,56.6,14936.0,43.8794,43.8872,43.8717,43.8717,14936.0
2019-12-27 13:30:00,56.61,56.65,56.6,56.64,15874.0,43.8794,43.9104,43.8717,43.9027,15874.0
2019-12-27 13:35:00,56.64,56.64,56.6,56.61,14779.0,43.9027,43.9027,43.8717,43.8794,14779.0
2019-12-27 13:40:00,56.61,56.62,56.58,56.6,52838.0,43.8794,43.8872,43.8562,43.8717,52838.0
2019-12-27 13:45:00,56.59,56.61,56.58,56.59,19249.0,43.8639,43.8794,43.8562,43.8639,19249.0
2019-12-27 13:50:00,56.59,56.59,56.54,56.58,33965.0,43.8639,43.8639,43.8252,43.8562,33965.0
2019-12-27 13:55:00,56.58,56.58,56.5,56.51,12372.0,43.8562,43.8562,43.7942,43.8019,12372.0
2019-12-27 14:00:00,56.51,56.52,56.49,56.49,21200.0,43.8019,43.8097,43.7864,43.7864,21200.0
2019-12-27 14:05:00,56.5,56.5,56.45,56.45,13101.0,43.7942,43.7942,43.7554,43.7554,13101.0
2019-12-27 14:10:00,56.46,56.48,56.42,56.42,23346.0,43.7632,43.7787,43.7322,43.7322,23346.0
2019-12-27 14:15:00,56.42,56.43,56.38,56.4,17060.0,43.7322,43.7399,43.7012,43.7167,17060.0
2019-12-27 14:20:00,56.4,56.49,56.4,56.48,17971.0,43.7167,43.7864,43.7167,43.7787,17971.0
2019-12-27 14:25:00,56.48,56.55,56.48,56.55,26281.0,43.7787,43.8329,43.7787,43.8329,26281.0
2019-12-27 14:30:00,56.54,56.56,56.52,56.52,15311.0,43.8252,43.8407,43.8097,43.8097,15311.0
2019-12-27 14:35:00,56.53,56.57,56.52,56.56,30275.0,43.8174,43.8484,43.8097,43.8407,30275.0
2019-12-27 14:40:00,56.56,56.57,56.54,56.57,14971.0,43.8407,43.8484,43.8252,43.8484,14971.0
2019-12-27 14:45:00,56.59,56.6,56.55,56.55,19503.0,43.8639,43.8717,43.8329,43.8329,19503.0
2019-12-27 14:50:00,56.56,56.58,56.54,56.55,22040.0,43.8407,43.8562,43.8252,43.8329,22040.0
2019-12-27 14:55:00,56.56,56.56,56.54,56.55,13557.0,43.8407,43.8407,43.8252,43.8329,13557.0
2019-12-27 15:00:00,56.55,56.56,56.51,56.52,10914.0,43.8329,43.8407,43.8019,43.8097,10914.0
2019-12-27 15:05:00,56.52,56.55,56.51,56.53,20830.0,43.8097,43.8329,43.8019,43.8174,20830.0
2019-12-27 15:10:00,56.53,56.55,56.52,56.54,17675.0,43.8174,43.8329,43.8097,43.8252,17675.0
2019-12-27 15:15:00,56.55,56.56,56.53,56.54,17491.0,43.8329,43.8407,43.8174,43.8252,17491.0
2019-12-27 15:20:00,56.54,56.54,56.51,56.53,36344.0,43.8252,43.8252,43.8019,43.8174,36344.0
2019-12-27 15:25:00,56.52,56.53,56.5,56.52,16550.0,43.8097,43.8174,43.7942,43.8097,16550.0
2019-12-27 15:30:00,56.52,56.53,56.49,56.52,28306.0,43.8097,43.8174,43.7864,43.8097,28306.0
2019-12-27 15:35:00,56.52,56.61,56.51,56.56,42819.0,43.8097,43.8794,43.8019,43.8407,42819.0
2019-12-27 15:40:00,56.55,56.55,56.49,56.5,32821.0,43.8329,43.8329,43.7864,43.7942,32821.0
2019-12-27 15:45:00,56.49,56.54,56.49,56.5,41310.0,43.7864,43.8252,43.7864,43.7942,41310.0
2019-12-27 15:50:00,56.5,56.54,56.46,56.52,72401.0,43.7942,43.8252,43.7632,43.8097,72401.0
2019-12-27 15:55:00,56.52,56.53,56.47,56.48,186156.0,43.8097,43.8174,43.7709,43.7787,186156.0
2019-12-30 09:30:00,56.7,56.84,56.58,56.63,58740.0,43.9492,44.0577,43.8562,43.8949,58740.0
2019-12-30 09:35:00,56.64,56.68,56.51,56.55,12872.0,43.9027,43.9337,43.8019,43.8329,12872.0
2019-12-30 09:40:00,56.54,56.55,56.47,56.5,13275.0,43.8252,43.8329,43.7709,43.7942,13275.0
2019-12-30 09:45:00,56.51,56.57,56.48,56.55,41347.0,43.8019,43.8484,43.7787,43.8329,41347.0
2019-12-30 09:50:00,56.56,56.59,56.49,56.59,17946.0,43.8407,43.8639,43.7864,43.8639,17946.0
2019-12-30 09:55:00,56.6,56.62,56.49,56.52,17613.0,43.8717,43.8872,43.7864,43.8097,17613.0
2019-12-30 10:00:00,56.52,56.56,56.47,56.48,20210.0,43.8097,43.8407,43.7709,43.7787,20210.0
2019-12-30 10:05:00,56.49,56.54,56.49,56.54,20989.0,43.7864,43.8252,43.7864,43.8252,20989.0
2019-12-30 10:10:00,56.53,56.53,56.36,56.36,58989.0,43.8174,43.8174,43.6857,43.6857,58989.0
2019-12-30 10:15:00,56.36,56.43,56.32,56.4,26945.0,43.6857,43.7399,43.6546,43.7167,26945.0
2019-12-30 10:20:00,56.4,56.47,56.38,56.4,15059.0,43.7167,43.7709,43.7012,43.7167,15059.0
2019-12-30 10:25:00,56.39,56.41,56.35,56.41,25301.0,43.7089,43.7244,43.6779,43.7244,25301.0
2019-12-30 10:30:00,56.42,56.44,56.33,56.34,20849.0,43.7322,43.7477,43.6624,43.6702,20849.0
2019-12-30 10:35:00,56.34,56.41,56.34,56.4,18459.0,43.6702,43.7244,43.6702,43.7167,18459.0
2019-12-30 10:40:00,56.4,56.46,56.39,56.43,25046.0,43.7167,43.7632,43.7089,43.7399,25046.0
2019-12-30 10:45:00,56.42,56.44,56.35,56.39,46738.0,43.7322,43.7477,43.6779,43.7089,46738.0
2019-12-30 10:50:00,56.39,56.46,56.37,56.45,32033.0,43.7089,43.7632,43.6934,43.7554,32033.0
2019-12-30 10:55:00,56.46,56.5,56.43,56.5,25925.0,43.7632,43.7942,43.7399,43.7942,25925.0
2019-12-30 11:00:00,56.5,56.52,56.44,56.47,25175.0,43.7942,43.8097,43.7477,43.7709,25175.0
2019-12-30 11:05:00,56.47,56.49,56.44,56.45,16120.0,43.7709,43.7864,43.7477,43.7554,16120.0
2019-12-30 11:10:00,56.45,56.56,56.44,56.54,23626.0,43.7554,43.8407,43.7477,43.8252,23626.0
2019-12-30 11:15:00,56.54,56.55,56.52,56.53,25101.0,43.8252,43.8329,43.8097,43.8174,25101.0
2019-12-30 11:20:00,56.54,56.55,56.52,56.53,13938.0,43.8252,43.8329,43.8097,43.8174,13938.0
2019-12-30 11:25:00,56.52,56.54,56.49,56.53,15776.0,43.8097,43.8252,43.7864,43.8174,15776.0
2019-12-30 11:30:00,56.52,56.53,56.47,56.48,17272.0,43.8097,43.8174,43.7709,43.7787,17272.0
2019-12-30 11:35:00,56.48,56.52,56.48,56.49,17574.0,43.7787,43.8097,43.7787,43.7864,17574.0
2019-12-30 11:40:00,56.49,56.55,56.48,56.55,31346.0,43.7864,43.8329,43.7787,43.8329,31346.0
2019-12-30 11:45:00,56.55,56.57,56.54,56.56,10309.0,43.8329,43.8484,43.8252,43.8407,10309.0
2019-12-30 11:50:00,56.57,56.6,56.56,56.58,24584.0,43.8484,43.8717,43.8407,43.8562,24584.0
2019-12-30 11:55:00,56.59,56.6,56.56,56.59,14061.0,43.8639,43.8717,43.8407,43.8639,14061.0
2019-12-30 12:00:00,56.58,56.59,56.54,56.59,19033.0,43.8562,43.8639,43.8252,43.8639,19033.0
2019-12-30 12:05:00,56.59,56.63,56.58,56.61,20744.0,43.8639,43.8949,43.8562,43.8794,20744.0
2019-12-30 12:10:00,56.62,56.68,56.61,56.67,14792.0,43.8872,43.9337,43.8794,43.9259,14792.0
2019-12-30 12:15:00,56.66,56.73,56.65,56.73,14614.0,43.9182,43.9724,43.9104,43.9724,14614.0
2019-12-30 12:20:00,56.73,56.73,56.68,56.7,14736.0,43.9724,43.9724,43.9337,43.9492,14736.0
2019-12-30 12:25:00,56.7,56.75,56.7,56.73,12543.0,43.9492,43.9879,43.9492,43.9724,12543.0
2019-12-30 12:30:00,56.73,56.77,56.73,56.76,11845.0,43.9724,44.0035,43.9724,43.9957,11845.0
2019-12-30 12:35:00,56.75,56.77,56.72,56.74,12881.0,43.9879,44.0035,43.9647,43.9802,12881.0
2019-12-30 12:40:00,56.75,56.77,56.73,56.75,27187.0,43.9879,44.0035,43.9724,43.9879,27187.0
2019-12-30 12:45:00,56.75,56.81,56.75,56.8,109926.0,43.9879,44.0345,43.9879,44.0267,109926.0
2019-12-30 12:50:00,56.8,56.81,56.74,56.75,19922.0,44.0267,44.0345,43.9802,43.9879,19922.0
2019-12-30 12:55:00,56.75,56.76,56.7,56.71,19969.0,43.9879,43.9957,43.9492,43.9569,19969.0
2019-12-30 13:00:00,56.71,56.74,56.67,56.69,56822.0,43.9569,43.9802,43.9259,43.9414,56822.0
2019-12-30 13:05:00,56.68,56.74,56.67,56.73,21537.0,43.9337,43.9802,43.9259,43.9724,21537.0
2019-12-30 13:10:00,56.74,56.76,56.72,56.75,34881.0,43.9802,43.9957,43.9647,43.9879,34881.0
2019-12-30 13:15:00,56.75,56.77,56.73,56.75,19457.0,43.9879,44.0035,43.9724,43.9879,19457.0
2019-12-30 13:20:00,56.74,56.75,56.65,56.66,20960.0,43.9802,43.9879,43.9104,43.9182,20960.0
2019-12-30 13:25:00,56.66,56.68,56.64,56.66,17303.0,43.9182,43.9337,43.9027,43.9182,17303.0
2019-12-30 13:30:00,56.66,56.69,56.62,56.63,26587.0,43.9182,43.9414,43.8872,43.8949,26587.0
2019-12-30 13:35:00,56.63,56.67,56.58,56.67,28685.0,43.8949,43.9259,43.8562,43.9259,28685.0
2019-12-30 13:40:00,56.67,56.67,56.64,56.65,15644.0,43.9259,43.9259,43.9027,43.9104,15644.0
2019-12-30 13:45:00,56.65,56.67,56.64,56.66,17703.0,43.9104,43.9259,43.9027,43.9182,17703.0
2019-12-30 13:50:00,56.66,56.68,56.63,56.65,16326.0,43.9182,43.9337,43.8949,43.9104,16326.0
2019-12-30 13:55:00,56.65,56.71,56.64,56.68,15352.0,43.9104,43.9569,43.9027,43.9337,15352.0
2019-12-30 14:00:00,56.68,56.68,56.61,56.63,26589.0,43.9337,43.9337,43.8794,43.8949,26589.0
2019-12-30 14:05:00,56.62,56.64,56.6,56.62,25087.0,43.8872,43.9027,43.8717,43.8872,25087.0
2019-12-30 14:10:00,56.62,56.63,56.6,56.6,22994.0,43.8872,43.8949,43.8717,43.8717,22994.0
2019-12-30 14:15:00,56.61,56.61,56.52,56.55,28142.0,43.8794,43.8794,43.8097,43.8329,28142.0
2019-12-30 14:20:00,56.54,56.55,56.49,56.49,22934.0,43.8252,43.8329,43.7864,43.7864,22934.0
2019-12-30 14:25:00,56.49,56.53,56.47,56.53,24889.0,43.7864,43.8174,43.7709,43.8174,24889.0
2019-12-30 14:30:00,56.52,56.52,56.48,56.49,14635.0,43.8097,43.8097,43.7787,43.7864,14635.0
2019-12-30 14:35:00,56.49,56.49,56.46,56.49,10358.0,43.7864,43.7864,43.7632,43.7864,10358.0
2019-12-30 14:40:00,56.48,56.52,56.47,56.52,14611.0,43.7787,43.8097,43.7709,43.8097,14611.0
2019-12-30 14:45:00,56.51,56.56,56.48,56.56,24709.0,43.8019,43.8407,43.7787,43.8407,24709.0
2019-12-30 14:50:00,56.56,56.58,56.55,56.57,24716.0,43.8407,43.8562,43.8329,43.8484,24716.0
2019-12-30 14:55:00,56.57,56.59,56.5,56.54,30423.0,43.8484,43.8639,43.7942,43.8252,30423.0
2019-12-30 15:00:00,56.54,56.54,56.49,56.53,28414.0,43.8252,43.8252,43.7864,43.8174,28414.0
2019-12-30 15:05:00,56.53,56.57,56.52,56.54,16895.0,43.8174,43.8484,43.8097,43.8252,16895.0
2019-12-30 15:10:00,56.54,56.54,56.51,56.53,15382.0,43.8252,43.8252,43.8019,43.8174,15382.0
2019-12-30 15:15:00,56.53,56.55,56.49,56.51,20750.0,43.8174,43.8329,43.7864,43.8019,20750.0
2019-12-30 15:20:00,56.51,56.53,56.49,56.51,15561.0,43.8019,43.8174,43.7864,43.8019,15561.0
2019-12-30 15:25:00,56.5,56.5,56.47,56.48,16475.0,43.7942,43.7942,43.7709,43.7787,16475.0
2019-12-30 15:30:00,56.48,56.5,56.45,56.46,21282.0,43.7787,43.7942,43.7554,43.7632,21282.0
2019-12-30 15:35:00,56.45,56.49,56.44,56.46,18620.0,43.7554,43.7864,43.7477,43.7632,18620.0
2019-12-30 15:40:00,56.46,56.5,56.45,56.49,48568.0,43.7632,43.7942,43.7554,43.7864,48568.0
2019-12-30 15:45:00,56.48,56.5,56.45,56.5,81850.0,43.7787,43.7942,43.7554,43.7942,81850.0
2019-12-30 15:50:00,56.49,56.49,56.43,56.47,71087.0,43.7864,43.7864,43.7399,43.7709,71087.0
2019-12-30 15:55:00,56.47,56.51,56.39,56.43,181246.0,43.7709,43.8019,43.7089,43.7399,181246.0
2019-12-31 09:30:00,56.44,56.52,56.29,56.43,81812.0,43.7477,43.8097,43.6314,43.7399,81812.0
2019-12-31 09:35:00,56.44,56.53,56.41,56.43,11888.0,43.7477,43.8174,43.7244,43.7399,11888.0
2019-12-31 09:40:00,56.43,56.51,56.4,56.51,13191.0,43.7399,43.8019,43.7167,43.8019,13191.0
2019-12-31 09:45:00,56.51,56.59,56.51,56.55,22296.0,43.8019,43.8639,43.8019,43.8329,22296.0
2019-12-31 09:50:00,56.55,56.57,56.45,56.45,26938.0,43.8329,43.8484,43.7554,43.7554,26938.0
2019-12-31 09:55:00,56.46,56.5,56.43,56.48,25968.0,43.7632,43.7942,43.7399,43.7787,25968.0
2019-12-31 10:00:00,56.48,56.48,56.36,56.4,38841.0,43.7787,43.7787,43.6857,43.7167,38841.0
2019-12-31 10:05:00,56.4,56.45,56.34,56.44,33574.0,43.7167,43.7554,43.6702,43.7477,33574.0
2019-12-31 10:10:00,56.45,56.45,56.33,56.38,30997.0,43.7554,43.7554,43.6624,43.7012,30997.0
2019-12-31 10:15:00,56.38,56.42,56.37,56.39,30607.0,43.7012,43.7322,43.6934,43.7089,30607.0
2019-12-31 10:20:00,56.39,56.42,56.36,56.39,23384.0,43.7089,43.7322,43.6857,43.7089,23384.0
2019-12-31 10:25:00,56.39,56.4,56.33,56.33,16369.0,43.7089,43.7167,43.6624,43.6624,16369.0
2019-12-31 10:30:00,56.34,56.35,56.31,56.33,23601.0,43.6702,43.6779,43.6469,43.6624,23601.0
2019-12-31 10:35:00,56.34,56.36,56.3,56.33,15703.0,43.6702,43.6857,43.6391,43.6624,15703.0
2019-12-31 10:40:00,56.32,56.33,56.27,56.27,14262.0,43.6546,43.6624,43.6159,43.6159,14262.0
2019-12-31 10:45:00,56.27,56.28,56.22,56.22,12523.0,43.6159,43.6236,43.5771,43.5771,12523.0
2019-12-31 10:50:00,56.21,56.27,56.19,56.26,23442.0,43.5694,43.6159,43.5539,43.6081,23442.0
2019-12-31 10:55:00,56.26,56.26,56.18,56.2,19574.0,43.6081,43.6081,43.5461,43.5616,19574.0
2019-12-31 11:00:00,56.19,56.25,56.18,56.23,15053.0,43.5539,43.6004,43.5461,43.5849,15053.0
2019-12-31 11:05:00,56.23,56.25,56.18,56.19,18173.0,43.5849,43.6004,43.5461,43.5539,18173.0
2019-12-31 11:10:00,56.18,56.22,56.18,56.2,13720.0,43.5461,43.5771,43.5461,43.5616,13720.0
2019-12-31 11:15:00,56.2,56.29,56.19,56.25,30041.0,43.5616,43.6314,43.5539,43.6004,30041.0
2019-12-31 11:20:00,56.26,56.26,56.16,56.16,25762.0,43.6081,43.6081,43.5306,43.5306,25762.0
2019-12-31 11:25:00,56.17,56.21,56.17,56.17,46087.0,43.5384,43.5694,43.5384,43.5384,46087.0
2019-12-31 11:30:00,56.17,56.17,56.08,56.1,35962.0,43.5384,43.5384,43.4686,43.4841,35962.0
2019-12-31 11:35:00,56.11,56.14,56.07,56.09,21154.0,43.4919,43.5151,43.4609,43.4764,21154.0
2019-12-31 11:40:00,56.08,56.2,56.07,56.2,52287.0,43.4686,43.5616,43.4609,43.5616,52287.0
2019-12-31 11:45:00,56.21,56.28,56.2,56.27,15572.0,43.5694,43.6236,43.5616,43.6159,15572.0
2019-12-31 11:50:00,56.27,56.27,56.2,56.21,54381.0,43.6159,43.6159,43.5616,43.5694,54381.0
2019-12-31 11:55:00,56.21,56.23,56.2,56.22,13876.0,43.5694,43.5849,43.5616,43.5771,13876.0
2019-12-31 12:00:00,56.22,56.31,56.21,56.3,44803.0,43.5771,43.6469,43.5694,43.6391,44803.0
2019-12-31 12:05:00,56.3,56.31,56.23,56.25,21402.0,43.6391,43.6469,43.5849,43.6004,21402.0
2019-12-31 12:10:00,56.25,56.25,56.2,56.23,15287.0,43.6004,43.6004,43.5616,43.5849,15287.0
2019-12-31 12:15:00,56.23,56.28,56.22,56.23,12707.0,43.5849,43.6236,43.5771,43.5849,12707.0
2019-12-31 12:20:00,56.24,56.25,56.22,56.23,10382.0,43.5926,43.6004,43.5771,43.5849,10382.0
2019-12-31 12:25:00,56.23,56.3,56.22,56.29,14281.0,43.5849,43.6391,43.5771,43.6314,14281.0
2019-12-31 12:30:00,56.29,56.32,56.27,56.28,14682.0,43.6314,43.6546,43.6159,43.6236,14682.0
2019-12-31 12:35:00,56.27,56.28,56.25,56.27,11355.0,43.6159,43.6236,43.6004,43.6159,11355.0
2019-12-31 12:40:00,56.27,56.29,56.25,56.25,13803.0,43.6159,43.6314,43.6004,43.6004,13803.0
2019-12-31 12:45:00,56.26,56.28,56.2,56.21,17614.0,43.6081,43.6236,43.5616,43.5694,17614.0
2019-12-31 12:50:00,56.21,56.23,56.2,56.22,13364.0,43.5694,43.5849,43.5616,43.5771,13364.0
2019-12-31 12:55:00,56.21,56.22,56.15,56.17,13438.0,43.5694,43.5771,43.5229,43.5384,13438.0
2019-12-31 13:00:00,56.18,56.2,56.14,56.15,15980.0,43.5461,43.5616,43.5151,43.5229,15980.0
2019-12-31 13:05:00,56.15,56.19,56.14,56.19,8374.0,43.5229,43.5539,43.5151,43.5539,8374.0
2019-12-31 13:10:00,56.18,56.19,56.16,56.18,9186.0,43.5461,43.5539,43.5306,43.5461,9186.0
2019-12-31 13:15:00,56.18,56.21,56.17,56.2,13234.0,43.5461,43.5694,43.5384,43.5616,13234.0
2019-12-31 13:20:00,56.21,56.23,56.19,56.2,17760.0,43.5694,43.5849,43.5539,43.5616,17760.0
2019-12-31 13:25:00,56.2,56.22,56.18,56.21,17504.0,43.5616,43.5771,43.5461,43.5694,17504.0
2019-12-31 13:30:00,56.2,56.22,56.19,56.21,20645.0,43.5616,43.5771,43.5539,43.5694,20645.0
2019-12-31 13:35:00,56.2,56.23,56.2,56.23,7064.0,43.5616,43.5849,43.5616,43.5849,7064.0
2019-12-31 13:40:00,56.23,56.26,56.22,56.24,16538.0,43.5849,43.6081,43.5771,43.5926,16538.0
2019-12-31 13:45:00,56.25,56.26,56.23,56.26,12098.0,43.6004,43.6081,43.5849,43.6081,12098.0
2019-12-31 13:50:00,56.26,56.26,56.22,56.23,10826.0,43.6081,43.6081,43.5771,43.5849,10826.0
2019-12-31 13:55:00,56.24,56.26,56.23,56.24,13064.0,43.5926,43.6081,43.5849,43.5926,13064.0
2019-12-31 14:00:00,56.24,56.26,56.2,56.25,34186.0,43.5926,43.6081,43.5616,43.6004,34186.0
2019-12-31 14:05:00,56.25,56.26,56.21,56.21,17822.0,43.6004,43.6081,43.5694,43.5694,17822.0
2019-12-31 14:10:00,56.21,56.26,56.21,56.24,18586.0,43.5694,43.6081,43.5694,43.5926,18586.0
2019-12-31 14:15:00,56.25,56.3,56.24,56.3,15508.0,43.6004,43.6391,43.5926,43.6391,15508.0
2019-12-31 14:20:00,56.3,56.32,56.28,56.28,22033.0,43.6391,43.6546,43.6236,43.6236,22033.0
2019-12-31 14:25:00,56.29,56.32,56.28,56.3,30095.0,43.6314,43.6546,43.6236,43.6391,30095.0
2019-12-31 14:30:00,56.3,56.31,56.27,56.28,15302.0,43.6391,43.6469,43.6159,43.6236,15302.0
2019-12-31 14:35:00,56.28,56.29,56.26,56.26,8513.0,43.6236,43.6314,43.6081,43.6081,8513.0
2019-12-31 14:40:00,56.26,56.27,56.24,56.25,10456.0,43.6081,43.6159,43.5926,43.6004,10456.0
2019-12-31 14:45:00,56.25,56.26,56.23,56.23,12907.0,43.6004,43.6081,43.5849,43.5849,12907.0
2019-12-31 14:50:00,56.23,56.25,56.21,56.21,14724.0,43.5849,43.6004,43.5694,43.5694,14724.0
2019-12-31 14:55:00,56.22,56.23,56.2,56.21,16958.0,43.5771,43.5849,43.5616,43.5694,16958.0
2019-12-31 15:00:00,56.21,56.26,56.19,56.26,19580.0,43.5694,43.6081,43.5539,43.6081,19580.0
2019-12-31 15:05:00,56.26,56.26,56.22,56.22,11565.0,43.6081,43.6081,43.5771,43.5771,11565.0
2019-12-31 15:10:00,56.22,56.28,56.22,56.27,20977.0,43.5771,43.6236,43.5771,43.6159,20977.0
2019-12-31 15:15:00,56.27,56.29,56.24,56.27,21383.0,43.6159,43.6314,43.5926,43.6159,21383.0
2019-12-31 15:20:00,56.27,56.3,56.26,56.28,17254.0,43.6159,43.6391,43.6081,43.6236,17254.0
2019-12-31 15:25:00,56.29,56.34,56.28,56.34,28909.0,43.6314,43.6702,43.6236,43.6702,28909.0
2019-12-31 15:30:00,56.34,56.37,56.33,56.36,37518.0,43.6702,43.6934,43.6624,43.6857,37518.0
2019-12-31 15:35:00,56.35,56.36,56.32,56.34,32035.0,43.6779,43.6857,43.6546,43.6702,32035.0
2019-12-31 15:40:00,56.34,56.37,56.33,56.37,52270.0,43.6702,43.6934,43.6624,43.6934,52270.0
2019-12-31 15:45:00,56.36,56.4,56.36,56.38,43897.0,43.6857,43.7167,43.6857,43.7012,43897.0
2019-12-31 15:50:00,56.38,56.39,56.31,56.36,94613.0,43.7012,43.7089,43.6469,43.6857,94613.0
2019-12-31 15:55:00,56.35,56.35,56.24,56.3,342692.0,43.6779,43.6779,43.5926,43.6391,342692.0
2020-01-02 09:30:00,56.41,56.46,56.19,56.19,83312.0,43.7244,43.7632,43.5539,43.5539,83312.0
2020-01-02 09:35:00,56.17,56.22,56.04,56.07,25884.0,43.5384,43.5771,43.4376,43.4609,25884.0
2020-01-02 09:40:00,56.1,56.19,56.09,56.17,22532.0,43.4841,43.5539,43.4764,43.5384,22532.0
2020-01-02 09:45:00,56.17,56.22,56.14,56.18,37673.0,43.5384,43.5771,43.5151,43.5461,37673.0
2020-01-02 09:50:00,56.17,56.19,55.99,56.05,36939.0,43.5384,43.5539,43.3989,43.4454,36939.0
2020-01-02 09:55:00,56.05,56.08,56.0,56.01,22781.0,43.4454,43.4686,43.4066,43.4144,22781.0
2020-01-02 10:00:00,56.01,56.06,55.97,56.04,33792.0,43.4144,43.4531,43.3834,43.4376,33792.0
2020-01-02 10:05:00,56.03,56.14,55.99,56.13,28615.0,43.4299,43.5151,43.3989,43.5074,28615.0
2020-01-02 10:10:00,56.13,56.19,55.95,55.95,54124.0,43.5074,43.5539,43.3679,43.3679,54124.0
2020-01-02 10:15:00,55.95,56.0,55.9,55.97,28408.0,43.3679,43.4066,43.3291,43.3834,28408.0
2020-01-02 10:20:00,55.96,55.99,55.92,55.97,40091.0,43.3756,43.3989,43.3446,43.3834,40091.0
2020-01-02 10:25:00,55.96,55.97,55.89,55.92,19387.0,43.3756,43.3834,43.3213,43.3446,19387.0
2020-01-02 10:30:00,55.93,55.98,55.88,55.98,22706.0,43.3524,43.3911,43.3136,43.3911,22706.0
2020-01-02 10:35:00,55.98,56.0,55.93,55.95,28836.0,43.3911,43.4066,43.3524,43.3679,28836.0
2020-01-02 10:40:00,55.95,56.01,55.93,55.95,37681.0,43.3679,43.4144,43.3524,43.3679,37681.0
2020-01-02 10:45:00,55.95,55.96,55.88,55.94,14857.0,43.3679,43.3756,43.3136,43.3601,14857.0
2020-01-02 10:50:00,55.94,56.01,55.93,56.01,50548.0,43.3601,43.4144,43.3524,43.4144,50548.0
2020-01-02 10:55:00,56.01,56.08,56.01,56.07,36534.0,43.4144,43.4686,43.4144,43.4609,36534.0
2020-01-02 11:00:00,56.03,56.12,56.01,56.04,23126.0,43.4299,43.4996,43.4144,43.4376,23126.0
2020-01-02 11:05:00,56.03,56.08,56.01,56.02,13780.0,43.4299,43.4686,43.4144,43.4221,13780.0
2020-01-02 11:10:00,56.01,56.08,56.01,56.07,19804.0,43.4144,43.4686,43.4144,43.4609,19804.0
2020-01-02 11:15:00,56.07,56.07,55.98,55.99,22007.0,43.4609,43.4609,43.3911,43.3989,22007.0
2020-01-02 11:20:00,56.0,56.03,55.97,56.0,23591.0,43.4066,43.4299,43.3834,43.4066,23591.0
2020-01-02 11:25:00,56.0,56.07,55.99,56.07,22170.0,43.4066,43.4609,43.3989,43.4609,22170.0
2020-01-02 11:30:00,56.08,56.16,56.08,56.1,23564.0,43.4686,43.5306,43.4686,43.4841,23564.0
2020-01-02 11:35:00,56.09,56.14,56.07,56.12,38784.0,43.4764,43.5151,43.4609,43.4996,38784.0
2020-01-02 11:40:00,56.12,56.16,56.11,56.15,21368.0,43.4996,43.5306,43.4919,43.5229,21368.0
2020-01-02 11:45:00,56.15,56.16,56.11,56.15,15817.0,43.5229,43.5306,43.4919,43.5229,15817.0
2020-01-02 11:50:00,56.15,56.22,56.15,56.22,17483.0,43.5229,43.5771,43.5229,43.5771,17483.0
2020-01-02 11:55:00,56.22,56.26,56.21,56.26,28130.0,43.5771,43.6081,43.5694,43.6081,28130.0
2020-01-02 12:00:00,56.27,56.28,56.23,56.26,25925.0,43.6159,43.6236,43.5849,43.6081,25925.0
2020-01-02 12:05:00,56.27,56.27,56.23,56.27,21757.0,43.6159,43.6159,43.5849,43.6159,21757.0
2020-01-02 12:10:00,56.26,56.28,56.22,56.23,32738.0,43.6081,43.6236,43.5771,43.5849,32738.0
2020-01-02 12:15:00,56.23,56.29,56.21,56.29,29776.0,43.5849,43.6314,43.5694,43.6314,29776.0
2020-01-02 12:20:00,56.29,56.31,56.26,56.28,25820.0,43.6314,43.6469,43.6081,43.6236,25820.0
2020-01-02 12:25:00,56.28,56.3,56.25,56.25,14325.0,43.6236,43.6391,43.6004,43.6004,14325.0
2020-01-02 12:30:00,56.25,56.29,56.22,56.23,18529.0,43.6004,43.6314,43.5771,43.5849,18529.0
2020-01-02 12:35:00,56.23,56.26,56.22,56.26,11621.0,43.5849,43.6081,43.5771,43.6081,11621.0
2020-01-02 12:40:00,56.26,56.28,56.24,56.27,12830.0,43.6081,43.6236,43.5926,43.6159,12830.0
2020-01-02 12:45:00,56.26,56.27,56.21,56.22,25414.0,43.6081,43.6159,43.5694,43.5771,25414.0
2020-01-02 12:50:00,56.22,56.23,56.18,56.19,20534.0,43.5771,43.5849,43.5461,43.5539,20534.0
2020-01-02 12:55:00,56.19,56.2,56.17,56.2,16871.0,43.5539,43.5616,43.5384,43.5616,16871.0
2020-01-02 13:00:00,56.2,56.2,56.17,56.18,11109.0,43.5616,43.5616,43.5384,43.5461,11109.0
2020-01-02 13:05:00,56.18,56.18,56.13,56.14,12239.0,43.5461,43.5461,43.5074,43.5151,12239.0
2020-01-02 13:10:00,56.13,56.14,56.1,56.14,23082.0,43.5074,43.5151,43.4841,43.5151,23082.0
2020-01-02 13:15:00,56.14,56.16,56.13,56.14,9945.0,43.5151,43.5306,43.5074,43.5151,9945.0
2020-01-02 13:20:00,56.14,56.16,56.13,56.15,12764.0,43.5151,43.5306,43.5074,43.5229,12764.0
2020-01-02 13:25:00,56.15,56.17,56.12,56.15,13304.0,43.5229,43.5384,43.4996,43.5229,13304.0
2020-01-02 13:30:00,56.15,56.17,56.14,56.15,19158.0,43.5229,43.5384,43.5151,43.5229,19158.0
2020-01-02 13:35:00,56.15,56.21,56.15,56.2,26401.0,43.5229,43.5694,43.5229,43.5616,26401.0
2020-01-02 13:40:00,56.2,56.2,56.14,56.15,21445.0,43.5616,43.5616,43.5151,43.5229,21445.0
2020-01-02 13:45:00,56.15,56.21,56.15,56.18,12360.0,43.5229,43.5694,43.5229,43.5461,12360.0
2020-01-02 13:50:00,56.19,56.22,56.17,56.2,22890.0,43.5539,43.5771,43.5384,43.5616,22890.0
2020-01-02 13:55:00,56.2,56.22,56.19,56.21,14803.0,43.5616,43.5771,43.5539,43.5694,14803.0
2020-01-02 14:00:00,56.21,56.24,56.21,56.23,24921.0,43.5694,43.5926,43.5694,43.5849,24921.0
2020-01-02 14:05:00,56.22,56.23,56.2,56.21,27407.0,43.5771,43.5849,43.5616,43.5694,27407.0
2020-01-02 14:10:00,56.21,56.23,56.2,56.22,25184.0,43.5694,43.5849,43.5616,43.5771,25184.0
2020-01-02 14:15:00,56.22,56.25,56.22,56.24,26710.0,43.5771,43.6004,43.5771,43.5926,26710.0
2020-01-02 14:20:00,56.24,56.3,56.24,56.29,21168.0,43.5926,43.6391,43.5926,43.6314,21168.0
2020-01-02 14:25:00,56.3,56.32,56.29,56.29,23898.0,43.6391,43.6546,43.6314,43.6314,23898.0
2020-01-02 14:30:00,56.3,56.32,56.28,56.31,19808.0,43.6391,43.6546,43.6236,43.6469,19808.0
2020-01-02 14:35:00,56.32,56.36,56.31,56.33,17298.0,43.6546,43.6857,43.6469,43.6624,17298.0
2020-01-02 14:40:00,56.33,56.39,56.32,56.38,23383.0,43.6624,43.7089,43.6546,43.7012,23383.0
2020-01-02 14:45:00,56.37,56.38,56.33,56.36,21724.0,43.6934,43.7012,43.6624,43.6857,21724.0
2020-01-02 14:50:00,56.36,56.39,56.32,56.33,19261.0,43.6857,43.7089,43.6546,43.6624,19261.0
2020-01-02 14:55:00,56.33,56.38,56.32,56.37,31998.0,43.6624,43.7012,43.6546,43.6934,31998.0
2020-01-02 15:00:00,56.37,56.44,56.37,56.38,97909.0,43.6934,43.7477,43.6934,43.7012,97909.0
2020-01-02 15:05:00,56.38,56.4,56.35,56.39,60633.0,43.7012,43.7167,43.6779,43.7089,60633.0
2020-01-02 15:10:00,56.4,56.44,56.39,56.43,59380.0,43.7167,43.7477,43.7089,43.7399,59380.0
2020-01-02 15:15:00,56.42,56.43,56.35,56.38,41598.0,43.7322,43.7399,43.6779,43.7012,41598.0
2020-01-02 15:20:00,56.38,56.45,56.37,56.45,46574.0,43.7012,43.7554,43.6934,43.7554,46574.0
2020-01-02 15:25:00,56.46,56.47,56.44,56.46,33477.0,43.7632,43.7709,43.7477,43.7632,33477.0
2020-01-02 15:30:00,56.45,56.48,56.44,56.47,38566.0,43.7554,43.7787,43.7477,43.7709,38566.0
2020-01-02 15:35:00,56.47,56.47,56.39,56.43,63545.0,43.7709,43.7709,43.7089,43.7399,63545.0
2020-01-02 15:40:00,56.43,56.47,56.42,56.46,33526.0,43.7399,43.7709,43.7322,43.7632,33526.0
2020-01-02 15:45:00,56.46,56.5,56.42,56.47,64962.0,43.7632,43.7942,43.7322,43.7709,64962.0
2020-01-02 15:50:00,56.48,56.56,56.48,56.55,83166.0,43.7787,43.8407,43.7787,43.8329,83166.0
2020-01-02 15:55:00,56.56,56.68,56.5,56.68,331505.0,43.8407,43.9337,43.7942,43.9337,331505.0
2020-01-03 09:30:00,56.15,56.26,56.0,56.26,177329.0,43.5229,43.6081,43.4066,43.6081,177329.0
2020-01-03 09:35:00,56.26,56.28,56.0,56.04,120344.0,43.6081,43.6236,43.4066,43.4376,120344.0
2020-01-03 09:40:00,56.04,56.04,55.91,56.02,46874.0,43.4376,43.4376,43.3368,43.4221,46874.0
2020-01-03 09:45:00,56.03,56.09,55.9,55.95,26959.0,43.4299,43.4764,43.3291,43.3679,26959.0
2020-01-03 09:50:00,55.95,56.03,55.91,55.92,18998.0,43.3679,43.4299,43.3368,43.3446,18998.0
2020-01-03 09:55:00,55.91,55.92,55.87,55.9,26266.0,43.3368,43.3446,43.3058,43.3291,26266.0
2020-01-03 10:00:00,55.87,55.93,55.76,55.81,140414.0,43.3058,43.3524,43.2206,43.2593,140414.0
2020-01-03 10:05:00,55.85,55.85,55.78,55.81,35771.0,43.2903,43.2903,43.2361,43.2593,35771.0
2020-01-03 10:10:00,55.8,55.88,55.79,55.87,20751.0,43.2516,43.3136,43.2438,43.3058,20751.0
2020-01-03 10:15:00,55.87,55.89,55.75,55.75,44719.0,43.3058,43.3213,43.2128,43.2128,44719.0
2020-01-03 10:20:00,55.73,55.76,55.66,55.76,35158.0,43.1973,43.2206,43.1431,43.2206,35158.0
2020-01-03 10:25:00,55.76,55.92,55.75,55.89,31162.0,43.2206,43.3446,43.2128,43.3213,31162.0
2020-01-03 10:30:00,55.89,55.91,55.78,55.89,35760.0,43.3213,43.3368,43.2361,43.3213,35760.0
2020-01-03 10:35:00,55.88,55.97,55.87,55.95,23778.0,43.3136,43.3834,43.3058,43.3679,23778.0
2020-01-03 10:40:00,55.96,56.09,55.94,56.08,88467.0,43.3756,43.4764,43.3601,43.4686,88467.0
2020-01-03 10:45:00,56.08,56.1,55.97,55.97,66327.0,43.4686,43.4841,43.3834,43.3834,66327.0
2020-01-03 10:50:00,55.98,55.98,55.9,55.97,16732.0,43.3911,43.3911,43.3291,43.3834,16732.0
2020-01-03 10:55:00,55.98,56.02,55.95,55.95,10134.0,43.3911,43.4221,43.3679,43.3679,10134.0
2020-01-03 11:00:00,55.96,56.0,55.96,55.96,10554.0,43.3756,43.4066,43.3756,43.3756,10554.0
2020-01-03 11:05:00,55.97,56.01,55.97,56.0,17492.0,43.3834,43.4144,43.3834,43.4066,17492.0
2020-01-03 11:10:00,55.99,56.05,55.92,56.03,22805.0,43.3989,43.4454,43.3446,43.4299,22805.0
2020-01-03 11:15:00,56.02,56.07,55.98,56.05,15011.0,43.4221,43.4609,43.3911,43.4454,15011.0
2020-01-03 11:20:00,56.04,56.08,56.04,56.05,16132.0,43.4376,43.4686,43.4376,43.4454,16132.0
2020-01-03 11:25:00,56.06,56.09,56.04,56.08,15609.0,43.4531,43.4764,43.4376,43.4686,15609.0
2020-01-03 11:30:00,56.07,56.18,56.07,56.18,28113.0,43.4609,43.5461,43.4609,43.5461,28113.0
2020-01-03 11:35:00,56.18,56.21,56.16,56.2,18018.0,43.5461,43.5694,43.5306,43.5616,18018.0
2020-01-03 11:40:00,56.18,56.18,56.13,56.18,36629.0,43.5461,43.5461,43.5074,43.5461,36629.0
2020-01-03 11:45:00,56.18,56.19,56.13,56.14,31930.0,43.5461,43.5539,43.5074,43.5151,31930.0
2020-01-03 11:50:00,56.14,56.16,56.1,56.16,34352.0,43.5151,43.5306,43.4841,43.5306,34352.0
2020-01-03 11:55:00,56.15,56.17,56.13,56.13,21539.0,43.5229,43.5384,43.5074,43.5074,21539.0
2020-01-03 12:00:00,56.14,56.23,56.14,56.22,36895.0,43.5151,43.5849,43.5151,43.5771,36895.0
2020-01-03 12:05:00,56.22,56.25,56.18,56.2,11828.0,43.5771,43.6004,43.5461,43.5616,11828.0
2020-01-03 12:10:00,56.19,56.21,56.16,56.16,19949.0,43.5539,43.5694,43.5306,43.5306,19949.0
2020-01-03 12:15:00,56.17,56.2,56.17,56.19,10091.0,43.5384,43.5616,43.5384,43.5539,10091.0
2020-01-03 12:20:00,56.19,56.2,56.11,56.13,31135.0,43.5539,43.5616,43.4919,43.5074,31135.0
2020-01-03 12:25:00,56.13,56.19,56.13,56.17,35891.0,43.5074,43.5539,43.5074,43.5384,35891.0
2020-01-03 12:30:00,56.18,56.22,56.17,56.2,15835.0,43.5461,43.5771,43.5384,43.5616,15835.0
2020-01-03 12:35:00,56.2,56.26,56.2,56.24,13546.0,43.5616,43.6081,43.5616,43.5926,13546.0
2020-01-03 12:40:00,56.25,56.25,56.2,56.25,12376.0,43.6004,43.6004,43.5616,43.6004,12376.0
2020-01-03 12:45:00,56.25,56.26,56.2,56.22,10035.0,43.6004,43.6081,43.5616,43.5771,10035.0
2020-01-03 12:50:00,56.22,56.26,56.22,56.23,16532.0,43.5771,43.6081,43.5771,43.5849,16532.0
2020-01-03 12:55:00,56.23,56.24,56.2,56.23,16105.0,43.5849,43.5926,43.5616,43.5849,16105.0
2020-01-03 13:00:00,56.23,56.28,56.22,56.27,18506.0,43.5849,43.6236,43.5771,43.6159,18506.0
2020-01-03 13:05:00,56.28,56.3,56.27,56.28,11865.0,43.6236,43.6391,43.6159,43.6236,11865.0
2020-01-03 13:10:00,56.28,56.3,56.23,56.23,11165.0,43.6236,43.6391,43.5849,43.5849,11165.0
2020-01-03 13:15:00,56.23,56.23,56.2,56.22,24416.0,43.5849,43.5849,43.5616,43.5771,24416.0
2020-01-03 13:20:00,56.21,56.26,56.2,56.26,12185.0,43.5694,43.6081,43.5616,43.6081,12185.0
2020-01-03 13:25:00,56.27,56.29,56.25,56.27,16704.0,43.6159,43.6314,43.6004,43.6159,16704.0
2020-01-03 13:30:00,56.27,56.28,56.14,56.14,47380.0,43.6159,43.6236,43.5151,43.5151,47380.0
2020-01-03 13:35:00,56.14,56.15,55.94,56.04,45789.0,43.5151,43.5229,43.3601,43.4376,45789.0
2020-01-03 13:40:00,56.05,56.16,56.05,56.16,54494.0,43.4454,43.5306,43.4454,43.5306,54494.0
2020-01-03 13:45:00,56.14,56.2,56.12,56.19,42304.0,43.5151,43.5616,43.4996,43.5539,42304.0
2020-01-03 13:50:00,56.18,56.23,56.15,56.16,13988.0,43.5461,43.5849,43.5229,43.5306,13988.0
2020-01-03 13:55:00,56.17,56.19,56.15,56.18,16171.0,43.5384,43.5539,43.5229,43.5461,16171.0
2020-01-03 14:00:00,56.19,56.21,56.1,56.13,29376.0,43.5539,43.5694,43.4841,43.5074,29376.0
2020-01-03 14:05:00,56.15,56.23,56.14,56.2,23209.0,43.5229,43.5849,43.5151,43.5616,23209.0
2020-01-03 14:10:00,56.19,56.21,56.12,56.12,28336.0,43.5539,43.5694,43.4996,43.4996,28336.0
2020-01-03 14:15:00,56.13,56.2,56.12,56.2,34744.0,43.5074,43.5616,43.4996,43.5616,34744.0
2020-01-03 14:20:00,56.19,56.2,56.15,56.16,15002.0,43.5539,43.5616,43.5229,43.5306,15002.0
2020-01-03 14:25:00,56.15,56.17,56.12,56.16,11868.0,43.5229,43.5384,43.4996,43.5306,11868.0
2020-01-03 14:30:00,56.16,56.16,56.11,56.14,13559.0,43.5306,43.5306,43.4919,43.5151,13559.0
2020-01-03 14:35:00,56.13,56.2,56.12,56.19,31949.0,43.5074,43.5616,43.4996,43.5539,31949.0
2020-01-03 14:40:00,56.19,56.23,56.16,56.23,41349.0,43.5539,43.5849,43.5306,43.5849,41349.0
2020-01-03 14:45:00,56.23,56.24,56.19,56.19,9603.0,43.5849,43.5926,43.5539,43.5539,9603.0
2020-01-03 14:50:00,56.19,56.22,56.18,56.21,10814.0,43.5539,43.5771,43.5461,43.5694,10814.0
2020-01-03 14:55:00,56.2,56.21,56.15,56.15,14108.0,43.5616,43.5694,43.5229,43.5229,14108.0
2020-01-03 15:00:00,56.15,56.22,56.14,56.21,25742.0,43.5229,43.5771,43.5151,43.5694,25742.0
2020-01-03 15:05:00,56.21,56.23,56.17,56.22,21762.0,43.5694,43.5849,43.5384,43.5771,21762.0
2020-01-03 15:10:00,56.22,56.23,56.18,56.2,21439.0,43.5771,43.5849,43.5461,43.5616,21439.0
2020-01-03 15:15:00,56.2,56.2,56.14,56.2,38335.0,43.5616,43.5616,43.5151,43.5616,38335.0
2020-01-03 15:20:00,56.2,56.22,56.14,56.16,43303.0,43.5616,43.5771,43.5151,43.5306,43303.0
2020-01-03 15:25:00,56.16,56.21,56.16,56.21,43590.0,43.5306,43.5694,43.5306,43.5694,43590.0
2020-01-03 15:30:00,56.2,56.22,56.12,56.19,28048.0,43.5616,43.5771,43.4996,43.5539,28048.0
2020-01-03 15:35:00,56.18,56.23,56.16,56.18,32875.0,43.5461,43.5849,43.5306,43.5461,32875.0
2020-01-03 15:40:00,56.18,56.27,56.17,56.27,37156.0,43.5461,43.6159,43.5384,43.6159,37156.0
2020-01-03 15:45:00,56.26,56.27,56.14,56.18,62727.0,43.6081,43.6159,43.5151,43.5461,62727.0
2020-01-03 15:50:00,56.18,56.29,56.17,56.25,95136.0,43.5461,43.6314,43.5384,43.6004,95136.0
2020-01-03 15:55:00,56.24,56.26,56.16,56.16,256257.0,43.5926,43.6081,43.5306,43.5306,256257.0
2020-01-06 09:30:00,55.49,55.58,55.38,55.5,99126.0,43.0113,43.0811,42.926,43.0191,99126.0
2020-01-06 09:35:00,55.51,55.8,55.48,55.68,61689.0,43.0268,43.2516,43.0035,43.1586,61689.0
2020-01-06 09:40:00,55.66,55.66,55.54,55.56,36131.0,43.1431,43.1431,43.0501,43.0656,36131.0
2020-01-06 09:45:00,55.56,55.6,55.48,55.5,33569.0,43.0656,43.0966,43.0035,43.0191,33569.0
2020-01-06 09:50:00,55.5,55.52,55.37,55.38,25612.0,43.0191,43.0346,42.9183,42.926,25612.0
2020-01-06 09:55:00,55.38,55.39,55.26,55.26,35088.0,42.926,42.9338,42.833,42.833,35088.0
2020-01-06 10:00:00,55.26,55.29,55.19,55.27,35682.0,42.833,42.8563,42.7788,42.8408,35682.0
2020-01-06 10:05:00,55.27,55.32,55.24,55.26,19488.0,42.8408,42.8795,42.8175,42.833,19488.0
2020-01-06 10:10:00,55.27,55.31,55.15,55.2,35565.0,42.8408,42.8718,42.7478,42.7865,35565.0
2020-01-06 10:15:00,55.19,55.34,55.19,55.3,46726.0,42.7788,42.895,42.7788,42.864,46726.0
2020-01-06 10:20:00,55.3,55.3,55.26,55.28,28517.0,42.864,42.864,42.833,42.8485,28517.0
2020-01-06 10:25:00,55.29,55.4,55.28,55.4,21416.0,42.8563,42.9415,42.8485,42.9415,21416.0
2020-01-06 10:30:00,55.39,55.42,55.37,55.37,18468.0,42.9338,42.957,42.9183,42.9183,18468.0
2020-01-06 10:35:00,55.38,55.43,55.35,55.41,14856.0,42.926,42.9648,42.9028,42.9493,14856.0
2020-01-06 10:40:00,55.42,55.5,55.42,55.47,44337.0,42.957,43.0191,42.957,42.9958,44337.0
2020-01-06 10:45:00,55.46,55.46,55.4,55.43,34519.0,42.988,42.988,42.9415,42.9648,34519.0
2020-01-06 10:50:00,55.43,55.43,55.36,55.38,21871.0,42.9648,42.9648,42.9105,42.926,21871.0
2020-01-06 10:55:00,55.38,55.41,55.32,55.33,33901.0,42.926,42.9493,42.8795,42.8873,33901.0
2020-01-06 11:00:00,55.33,55.36,55.29,55.3,21381.0,42.8873,42.9105,42.8563,42.864,21381.0
2020-01-06 11:05:00,55.3,55.45,55.28,55.42,31536.0,42.864,42.9803,42.8485,42.957,31536.0
2020-01-06 11:10:00,55.43,55.52,55.42,55.49,31026.0,42.9648,43.0346,42.957,43.0113,31026.0
2020-01-06 11:15:00,55.48,55.53,55.44,55.45,35430.0,43.0035,43.0423,42.9725,42.9803,35430.0
2020-01-06 11:20:00,55.45,55.48,55.41,55.45,25767.0,42.9803,43.0035,42.9493,42.9803,25767.0
2020-01-06 11:25:00,55.44,55.44,55.36,55.4,36781.0,42.9725,42.9725,42.9105,42.9415,36781.0
2020-01-06 11:30:00,55.41,55.5,55.37,55.49,179516.0,42.9493,43.0191,42.9183,43.0113,179516.0
2020-01-06 11:35:00,55.48,55.48,55.44,55.46,11389.0,43.0035,43.0035,42.9725,42.988,11389.0
2020-01-06 11:40:00,55.46,55.49,55.42,55.43,18600.0,42.988,43.0113,42.957,42.9648,18600.0
2020-01-06 11:45:00,55.43,55.5,55.43,55.44,12091.0,42.9648,43.0191,42.9648,42.9725,12091.0
2020-01-06 11:50:00,55.43,55.44,55.39,55.41,15314.0,42.9648,42.9725,42.9338,42.9493,15314.0
2020-01-06 11:55:00,55.41,55.43,55.4,55.41,20284.0,42.9493,42.9648,42.9415,42.9493,20284.0
2020-01-06 12:00:00,55.39,55.46,55.39,55.45,12552.0,42.9338,42.988,42.9338,42.9803,12552.0
2020-01-06 12:05:00,55.45,55.5,55.43,55.48,15750.0,42.9803,43.0191,42.9648,43.0035,15750.0
2020-01-06 12:10:00,55.48,55.57,55.47,55.53,28374.0,43.0035,43.0733,42.9958,43.0423,28374.0
2020-01-06 12:15:00,55.53,55.55,55.49,55.52,29117.0,43.0423,43.0578,43.0113,43.0346,29117.0
2020-01-06 12:20:00,55.52,55.52,55.48,55.51,27704.0,43.0346,43.0346,43.0035,43.0268,27704.0
2020-01-06 12:25:00,55.5,55.52,55.48,55.5,21190.0,43.0191,43.0346,43.0035,43.0191,21190.0
2020-01-06 12:30:00,55.48,55.52,55.48,55.5,14273.0,43.0035,43.0346,43.0035,43.0191,14273.0
2020-01-06 12:35:00,55.5,55.52,55.48,55.5,87265.0,43.0191,43.0346,43.0035,43.0191,87265.0
2020-01-06 12:40:00,55.5,55.56,55.5,55.56,53866.0,43.0191,43.0656,43.0191,43.0656,53866.0
2020-01-06 12:45:00,55.55,55.56,55.5,55.52,25846.0,43.0578,43.0656,43.0191,43.0346,25846.0
2020-01-06 12:50:00,55.51,55.53,55.49,55.51,17390.0,43.0268,43.0423,43.0113,43.0268,17390.0
2020-01-06 12:55:00,55.51,55.54,55.5,55.52,15289.0,43.0268,43.0501,43.0191,43.0346,15289.0
2020-01-06 13:00:00,55.52,55.55,55.51,55.55,20709.0,43.0346,43.0578,43.0268,43.0578,20709.0
2020-01-06 13:05:00,55.54,55.62,55.54,55.57,27030.0,43.0501,43.1121,43.0501,43.0733,27030.0
2020-01-06 13:10:00,55.57,55.6,55.56,55.59,22258.0,43.0733,43.0966,43.0656,43.0888,22258.0
2020-01-06 13:15:00,55.59,55.63,55.59,55.6,28594.0,43.0888,43.1198,43.0888,43.0966,28594.0
2020-01-06 13:20:00,55.6,55.62,55.57,55.61,28281.0,43.0966,43.1121,43.0733,43.1043,28281.0
2020-01-06 13:25:00,55.61,55.63,55.59,55.61,26882.0,43.1043,43.1198,43.0888,43.1043,26882.0
2020-01-06 13:30:00,55.61,55.62,55.6,55.61,14748.0,43.1043,43.1121,43.0966,43.1043,14748.0
2020-01-06 13:35:00,55.6,55.66,55.6,55.65,33585.0,43.0966,43.1431,43.0966,43.1353,33585.0
2020-01-06 13:40:00,55.64,55.66,55.56,55.56,60641.0,43.1276,43.1431,43.0656,43.0656,60641.0
2020-01-06 13:45:00,55.56,55.59,55.56,55.57,25735.0,43.0656,43.0888,43.0656,43.0733,25735.0
2020-01-06 13:50:00,55.58,55.58,55.54,55.54,27153.0,43.0811,43.0811,43.0501,43.0501,27153.0
2020-01-06 13:55:00,55.54,55.56,55.51,55.52,30829.0,43.0501,43.0656,43.0268,43.0346,30829.0
2020-01-06 14:00:00,55.52,55.52,55.48,55.52,26707.0,43.0346,43.0346,43.0035,43.0346,26707.0
2020-01-06 14:05:00,55.52,55.53,55.5,55.51,23617.0,43.0346,43.0423,43.0191,43.0268,23617.0
2020-01-06 14:10:00,55.51,55.54,55.49,55.52,26879.0,43.0268,43.0501,43.0113,43.0346,26879.0
2020-01-06 14:15:00,55.51,55.53,55.5,55.53,16605.0,43.0268,43.0423,43.0191,43.0423,16605.0
2020-01-06 14:20:00,55.53,55.53,55.45,55.46,30612.0,43.0423,43.0423,42.9803,42.988,30612.0
2020-01-06 14:25:00,55.46,55.48,55.43,55.47,26465.0,42.988,43.0035,42.9648,42.9958,26465.0
2020-01-06 14:30:00,55.48,55.49,55.47,55.48,14050.0,43.0035,43.0113,42.9958,43.0035,14050.0
2020-01-06 14:35:00,55.48,55.49,55.45,55.47,36464.0,43.0035,43.0113,42.9803,42.9958,36464.0
2020-01-06 14:40:00,55.47,55.48,55.45,55.46,20845.0,42.9958,43.0035,42.9803,42.988,20845.0
2020-01-06 14:45:00,55.46,55.47,55.43,55.47,42662.0,42.988,42.9958,42.9648,42.9958,42662.0
2020-01-06 14:50:00,55.47,55.54,55.46,55.53,35369.0,42.9958,43.0501,42.988,43.0423,35369.0
2020-01-06 14:55:00,55.53,55.55,55.5,55.54,30550.0,43.0423,43.0578,43.0191,43.0501,30550.0
2020-01-06 15:00:00,55.55,55.57,55.54,55.55,33375.0,43.0578,43.0733,43.0501,43.0578,33375.0
2020-01-06 15:05:00,55.55,55.56,55.51,55.52,17505.0,43.0578,43.0656,43.0268,43.0346,17505.0
2020-01-06 15:10:00,55.52,55.53,55.49,55.51,42383.0,43.0346,43.0423,43.0113,43.0268,42383.0
2020-01-06 15:15:00,55.51,55.54,55.5,55.52,37869.0,43.0268,43.0501,43.0191,43.0346,37869.0
2020-01-06 15:20:00,55.52,55.52,55.49,55.5,35299.0,43.0346,43.0346,43.0113,43.0191,35299.0
2020-01-06 15:25:00,55.5,55.53,55.49,55.52,55235.0,43.0191,43.0423,43.0113,43.0346,55235.0
2020-01-06 15:30:00,55.53,55.58,55.52,55.55,35199.0,43.0423,43.0811,43.0346,43.0578,35199.0
2020-01-06 15:35:00,55.55,55.59,55.54,55.56,41744.0,43.0578,43.0888,43.0501,43.0656,41744.0
2020-01-06 15:40:00,55.56,55.59,55.51,55.52,45282.0,43.0656,43.0888,43.0268,43.0346,45282.0
2020-01-06 15:45:00,55.52,55.58,55.52,55.57,66647.0,43.0346,43.0811,43.0346,43.0733,66647.0
2020-01-06 15:50:00,55.57,55.61,55.55,55.6,124303.0,43.0733,43.1043,43.0578,43.0966,124303.0
2020-01-06 15:55:00,55.59,55.73,55.58,55.73,427893.0,43.0888,43.1973,43.0811,43.1973,427893.0
2020-01-07 09:30:00,55.67,55.67,55.15,55.38,77781.0,43.1508,43.1508,42.7478,42.926,77781.0
2020-01-07 09:35:00,55.41,55.54,55.38,55.5,43298.0,42.9493,43.0501,42.926,43.0191,43298.0
2020-01-07 09:40:00,55.51,55.57,55.47,55.54,41619.0,43.0268,43.0733,42.9958,43.0501,41619.0
2020-01-07 09:45:00,55.51,55.55,55.38,55.46,51144.0,43.0268,43.0578,42.926,42.988,51144.0
2020-01-07 09:50:00,55.46,55.47,55.38,55.41,40733.0,42.988,42.9958,42.926,42.9493,40733.0
2020-01-07 09:55:00,55.41,55.45,55.39,55.45,23071.0,42.9493,42.9803,42.9338,42.9803,23071.0
2020-01-07 10:00:00,55.46,55.55,55.42,55.44,30937.0,42.988,43.0578,42.957,42.9725,30937.0
2020-01-07 10:05:00,55.44,55.46,55.41,55.44,33975.0,42.9725,42.988,42.9493,42.9725,33975.0
2020-01-07 10:10:00,55.44,55.5,55.43,55.45,25990.0,42.9725,43.0191,42.9648,42.9803,25990.0
2020-01-07 10:15:00,55.45,55.48,55.42,55.43,23382.0,42.9803,43.0035,42.957,42.9648,23382.0
2020-01-07 10:20:00,55.42,55.46,55.33,55.33,26892.0,42.957,42.988,42.8873,42.8873,26892.0
2020-01-07 10:25:00,55.33,55.46,55.31,55.46,86267.0,42.8873,42.988,42.8718,42.988,86267.0
2020-01-07 10:30:00,55.47,55.52,55.39,55.43,36683.0,42.9958,43.0346,42.9338,42.9648,36683.0
2020-01-07 10:35:00,55.44,55.45,55.36,55.38,38113.0,42.9725,42.9803,42.9105,42.926,38113.0
2020-01-07 10:40:00,55.37,55.42,55.35,55.4,28443.0,42.9183,42.957,42.9028,42.9415,28443.0
2020-01-07 10:45:00,55.39,55.39,55.33,55.38,24632.0,42.9338,42.9338,42.8873,42.926,24632.0
2020-01-07 10:50:00,55.37,55.38,55.31,55.33,26891.0,42.9183,42.926,42.8718,42.8873,26891.0
2020-01-07 10:55:00,55.32,55.39,55.3,55.32,121529.0,42.8795,42.9338,42.864,42.8795,121529.0
2020-01-07 11:00:00,55.32,55.43,55.32,55.41,46817.0,42.8795,42.9648,42.8795,42.9493,46817.0
2020-01-07 11:05:00,55.42,55.43,55.35,55.35,35527.0,42.957,42.9648,42.9028,42.9028,35527.0
2020-01-07 11:10:00,55.35,55.41,55.32,55.36,35691.0,42.9028,42.9493,42.8795,42.9105,35691.0
2020-01-07 11:15:00,55.35,55.38,55.33,55.35,37549.0,42.9028,42.926,42.8873,42.9028,37549.0
2020-01-07 11:20:00,55.35,55.35,55.3,55.33,37508.0,42.9028,42.9028,42.864,42.8873,37508.0
2020-01-07 11:25:00,55.33,55.36,55.28,55.31,46806.0,42.8873,42.9105,42.8485,42.8718,46806.0
2020-01-07 11:30:00,55.31,55.33,55.27,55.29,25544.0,42.8718,42.8873,42.8408,42.8563,25544.0
2020-01-07 11:35:00,55.28,55.31,55.23,55.25,26856.0,42.8485,42.8718,42.8098,42.8253,26856.0
2020-01-07 11:40:00,55.25,55.27,55.22,55.23,34251.0,42.8253,42.8408,42.802,42.8098,34251.0
2020-01-07 11:45:00,55.23,55.27,55.22,55.25,22387.0,42.8098,42.8408,42.802,42.8253,22387.0
2020-01-07 11:50:00,55.24,55.25,55.12,55.14,61611.0,42.8175,42.8253,42.7245,42.74,61611.0
2020-01-07 11:55:00,55.14,55.18,55.08,55.09,17258.0,42.74,42.771,42.6935,42.7013,17258.0
2020-01-07 12:00:00,55.1,55.13,55.09,55.1,14108.0,42.709,42.7323,42.7013,42.709,14108.0
2020-01-07 12:05:00,55.11,55.16,55.1,55.13,24745.0,42.7168,42.7555,42.709,42.7323,24745.0
2020-01-07 12:10:00,55.14,55.17,55.11,55.17,22485.0,42.74,42.7633,42.7168,42.7633,22485.0
2020-01-07 12:15:00,55.16,55.21,55.16,55.2,12272.0,42.7555,42.7943,42.7555,42.7865,12272.0
2020-01-07 12:20:00,55.2,55.25,55.19,55.21,27294.0,42.7865,42.8253,42.7788,42.7943,27294.0
2020-01-07 12:25:00,55.19,55.21,55.17,55.18,11264.0,42.7788,42.7943,42.7633,42.771,11264.0
2020-01-07 12:30:00,55.18,55.18,55.14,55.16,46267.0,42.771,42.771,42.74,42.7555,46267.0
2020-01-07 12:35:00,55.16,55.22,55.15,55.21,70678.0,42.7555,42.802,42.7478,42.7943,70678.0
2020-01-07 12:40:00,55.22,55.23,55.18,55.21,23483.0,42.802,42.8098,42.771,42.7943,23483.0
2020-01-07 12:45:00,55.21,55.24,55.2,55.2,59784.0,42.7943,42.8175,42.7865,42.7865,59784.0
2020-01-07 12:50:00,55.21,55.22,55.15,55.16,32989.0,42.7943,42.802,42.7478,42.7555,32989.0
2020-01-07 12:55:00,55.16,55.21,55.15,55.17,17858.0,42.7555,42.7943,42.7478,42.7633,17858.0
2020-01-07 13:00:00,55.17,55.19,55.16,55.19,23049.0,42.7633,42.7788,42.7555,42.7788,23049.0
2020-01-07 13:05:00,55.18,55.23,55.18,55.22,26352.0,42.771,42.8098,42.771,42.802,26352.0
2020-01-07 13:10:00,55.21,55.24,55.2,55.22,8761.0,42.7943,42.8175,42.7865,42.802,8761.0
2020-01-07 13:15:00,55.22,55.24,55.21,55.24,8625.0,42.802,42.8175,42.7943,42.8175,8625.0
2020-01-07 13:20:00,55.23,55.24,55.21,55.23,8999.0,42.8098,42.8175,42.7943,42.8098,8999.0
2020-01-07 13:25:00,55.23,55.26,55.22,55.24,18328.0,42.8098,42.833,42.802,42.8175,18328.0
2020-01-07 13:30:00,55.24,55.28,55.22,55.28,20532.0,42.8175,42.8485,42.802,42.8485,20532.0
2020-01-07 13:35:00,55.27,55.3,55.26,55.29,10064.0,42.8408,42.864,42.833,42.8563,10064.0
2020-01-07 13:40:00,55.28,55.29,55.25,55.26,27448.0,42.8485,42.8563,42.8253,42.833,27448.0
2020-01-07 13:45:00,55.27,55.29,55.25,55.27,23190.0,42.8408,42.8563,42.8253,42.8408,23190.0
2020-01-07 13:50:00,55.27,55.37,55.27,55.36,13900.0,42.8408,42.9183,42.8408,42.9105,13900.0
2020-01-07 13:55:00,55.36,55.41,55.35,55.4,13711.0,42.9105,42.9493,42.9028,42.9415,13711.0
2020-01-07 14:00:00,55.4,55.4,55.35,55.38,16005.0,42.9415,42.9415,42.9028,42.926,16005.0
2020-01-07 14:05:00,55.38,55.45,55.37,55.45,18982.0,42.926,42.9803,42.9183,42.9803,18982.0
2020-01-07 14:10:00,55.44,55.45,55.41,55.43,17231.0,42.9725,42.9803,42.9493,42.9648,17231.0
2020-01-07 14:15:00,55.42,55.48,55.42,55.48,28016.0,42.957,43.0035,42.957,43.0035,28016.0
2020-01-07 14:20:00,55.48,55.48,55.42,55.42,22677.0,43.0035,43.0035,42.957,42.957,22677.0
2020-01-07 14:25:00,55.42,55.43,55.38,55.4,22296.0,42.957,42.9648,42.926,42.9415,22296.0
2020-01-07 14:30:00,55.4,55.49,55.39,55.48,23509.0,42.9415,43.0113,42.9338,43.0035,23509.0
2020-01-07 14:35:00,55.48,55.49,55.45,55.45,19238.0,43.0035,43.0113,42.9803,42.9803,19238.0
2020-01-07 14:40:00,55.44,55.46,55.4,55.41,18415.0,42.9725,42.988,42.9415,42.9493,18415.0
2020-01-07 14:45:00,55.41,55.47,55.4,55.45,17360.0,42.9493,42.9958,42.9415,42.9803,17360.0
2020-01-07 14:50:00,55.45,55.49,55.44,55.45,21484.0,42.9803,43.0113,42.9725,42.9803,21484.0
2020-01-07 14:55:00,55.46,55.49,55.44,55.48,19049.0,42.988,43.0113,42.9725,43.0035,19049.0
2020-01-07 15:00:00,55.48,55.52,55.47,55.48,17761.0,43.0035,43.0346,42.9958,43.0035,17761.0
2020-01-07 15:05:00,55.48,55.5,55.46,55.5,11720.0,43.0035,43.0191,42.988,43.0191,11720.0
2020-01-07 15:10:00,55.5,55.51,55.46,55.48,21057.0,43.0191,43.0268,42.988,43.0035,21057.0
2020-01-07 15:15:00,55.48,55.53,55.47,55.53,25926.0,43.0035,43.0423,42.9958,43.0423,25926.0
2020-01-07 15:20:00,55.53,55.57,55.52,55.56,37348.0,43.0423,43.0733,43.0346,43.0656,37348.0
2020-01-07 15:25:00,55.56,55.58,55.55,55.55,39093.0,43.0656,43.0811,43.0578,43.0578,39093.0
2020-01-07 15:30:00,55.56,55.59,55.53,55.56,74752.0,43.0656,43.0888,43.0423,43.0656,74752.0
2020-01-07 15:35:00,55.56,55.58,55.54,55.56,88963.0,43.0656,43.0811,43.0501,43.0656,88963.0
2020-01-07 15:40:00,55.56,55.6,55.55,55.59,66227.0,43.0656,43.0966,43.0578,43.0888,66227.0
2020-01-07 15:45:00,55.59,55.61,55.56,55.61,51622.0,43.0888,43.1043,43.0656,43.1043,51622.0
2020-01-07 15:50:00,55.61,55.63,55.56,55.58,102554.0,43.1043,43.1198,43.0656,43.0811,102554.0
2020-01-07 15:55:00,55.59,55.63,55.48,55.49,431432.0,43.0888,43.1198,43.0035,43.0113,431432.0
2020-01-08 09:30:00,55.42,55.51,55.31,55.4,117498.0,42.957,43.0268,42.8718,42.9415,117498.0
2020-01-08 09:35:00,55.37,55.54,55.37,55.47,76701.0,42.9183,43.0501,42.9183,42.9958,76701.0
2020-01-08 09:40:00,55.46,55.64,55.42,55.62,48040.0,42.988,43.1276,42.957,43.1121,48040.0
2020-01-08 09:45:00,55.62,55.62,55.39,55.44,81330.0,43.1121,43.1121,42.9338,42.9725,81330.0
2020-01-08 09:50:00,55.45,55.5,55.4,55.48,60049.0,42.9803,43.0191,42.9415,43.0035,60049.0
2020-01-08 09:55:00,55.48,55.53,55.42,55.43,71606.0,43.0035,43.0423,42.957,42.9648,71606.0
2020-01-08 10:00:00,55.43,55.57,55.43,55.49,147132.0,42.9648,43.0733,42.9648,43.0113,147132.0
2020-01-08 10:05:00,55.49,55.54,55.42,55.51,42604.0,43.0113,43.0501,42.957,43.0268,42604.0
2020-01-08 10:10:00,55.52,55.59,55.48,55.52,22483.0,43.0346,43.0888,43.0035,43.0346,22483.0
2020-01-08 10:15:00,55.5,55.54,55.47,55.48,19521.0,43.0191,43.0501,42.9958,43.0035,19521.0
2020-01-08 10:20:00,55.49,55.52,55.4,55.4,46010.0,43.0113,43.0346,42.9415,42.9415,46010.0
2020-01-08 10:25:00,55.39,55.42,55.35,55.39,15574.0,42.9338,42.957,42.9028,42.9338,15574.0
2020-01-08 10:30:00,55.4,55.44,55.38,55.41,17707.0,42.9415,42.9725,42.926,42.9493,17707.0
2020-01-08 10:35:00,55.41,55.5,55.41,55.5,14347.0,42.9493,43.0191,42.9493,43.0191,14347.0
2020-01-08 10:40:00,55.51,55.53,55.43,55.46,49806.0,43.0268,43.0423,42.9648,42.988,49806.0
2020-01-08 10:45:00,55.46,55.51,55.45,55.49,12842.0,42.988,43.0268,42.9803,43.0113,12842.0
2020-01-08 10:50:00,55.5,55.53,55.48,55.49,16794.0,43.0191,43.0423,43.0035,43.0113,16794.0
2020-01-08 10:55:00,55.48,55.54,55.48,55.52,32140.0,43.0035,43.0501,43.0035,43.0346,32140.0
2020-01-08 11:00:00,55.53,55.59,55.53,55.58,20540.0,43.0423,43.0888,43.0423,43.0811,20540.0
2020-01-08 11:05:00,55.57,55.58,55.54,55.55,32781.0,43.0733,43.0811,43.0501,43.0578,32781.0
2020-01-08 11:10:00,55.56,55.57,55.5,55.51,18749.0,43.0656,43.0733,43.0191,43.0268,18749.0
2020-01-08 11:15:00,55.51,55.56,55.51,55.51,30198.0,43.0268,43.0656,43.0268,43.0268,30198.0
2020-01-08 11:20:00,55.52,55.54,55.47,55.5,34980.0,43.0346,43.0501,42.9958,43.0191,34980.0
2020-01-08 11:25:00,55.5,55.64,55.47,55.61,34622.0,43.0191,43.1276,42.9958,43.1043,34622.0
2020-01-08 11:30:00,55.6,55.6,55.46,55.54,36658.0,43.0966,43.0966,42.988,43.0501,36658.0
2020-01-08 11:35:00,55.54,55.67,55.54,55.66,29160.0,43.0501,43.1508,43.0501,43.1431,29160.0
2020-01-08 11:40:00,55.66,55.75,55.64,55.73,116175.0,43.1431,43.2128,43.1276,43.1973,116175.0
2020-01-08 11:45:00,55.74,55.77,55.69,55.75,54784.0,43.2051,43.2283,43.1663,43.2128,54784.0
2020-01-08 11:50:00,55.73,55.81,55.72,55.77,36175.0,43.1973,43.2593,43.1896,43.2283,36175.0
2020-01-08 11:55:00,55.78,55.79,55.68,55.68,42403.0,43.2361,43.2438,43.1586,43.1586,42403.0
2020-01-08 12:00:00,55.68,55.74,55.68,55.7,34407.0,43.1586,43.2051,43.1586,43.1741,34407.0
2020-01-08 12:05:00,55.7,55.71,55.66,55.7,134750.0,43.1741,43.1818,43.1431,43.1741,134750.0
2020-01-08 12:10:00,55.7,55.72,55.66,55.67,16460.0,43.1741,43.1896,43.1431,43.1508,16460.0
2020-01-08 12:15:00,55.67,55.72,55.66,55.71,81193.0,43.1508,43.1896,43.1431,43.1818,81193.0
2020-01-08 12:20:00,55.71,55.72,55.69,55.7,31112.0,43.1818,43.1896,43.1663,43.1741,31112.0
2020-01-08 12:25:00,55.7,55.72,55.66,55.68,34075.0,43.1741,43.1896,43.1431,43.1586,34075.0
2020-01-08 12:30:00,55.67,55.73,55.66,55.72,49319.0,43.1508,43.1973,43.1431,43.1896,49319.0
2020-01-08 12:35:00,55.73,55.75,55.64,55.67,55745.0,43.1973,43.2128,43.1276,43.1508,55745.0
2020-01-08 12:40:00,55.66,55.7,55.66,55.68,22851.0,43.1431,43.1741,43.1431,43.1586,22851.0
2020-01-08 12:45:00,55.68,55.73,55.68,55.73,21344.0,43.1586,43.1973,43.1586,43.1973,21344.0
2020-01-08 12:50:00,55.73,55.76,55.7,55.73,28344.0,43.1973,43.2206,43.1741,43.1973,28344.0
2020-01-08 12:55:00,55.74,55.74,55.7,55.7,23542.0,43.2051,43.2051,43.1741,43.1741,23542.0
2020-01-08 13:00:00,55.7,55.75,55.68,55.75,21244.0,43.1741,43.2128,43.1586,43.2128,21244.0
2020-01-08 13:05:00,55.75,55.75,55.71,55.73,26173.0,43.2128,43.2128,43.1818,43.1973,26173.0
2020-01-08 13:10:00,55.72,55.73,55.68,55.7,21861.0,43.1896,43.1973,43.1586,43.1741,21861.0
2020-01-08 13:15:00,55.7,55.73,55.67,55.72,33330.0,43.1741,43.1973,43.1508,43.1896,33330.0
2020-01-08 13:20:00,55.72,55.75,55.7,55.71,56090.0,43.1896,43.2128,43.1741,43.1818,56090.0
2020-01-08 13:25:00,55.71,55.72,55.69,55.71,16581.0,43.1818,43.1896,43.1663,43.1818,16581.0
2020-01-08 13:30:00,55.71,55.72,55.69,55.7,14153.0,43.1818,43.1896,43.1663,43.1741,14153.0
2020-01-08 13:35:00,55.7,55.73,55.68,55.71,40296.0,43.1741,43.1973,43.1586,43.1818,40296.0
2020-01-08 13:40:00,55.72,55.72,55.67,55.67,23925.0,43.1896,43.1896,43.1508,43.1508,23925.0
2020-01-08 13:45:00,55.67,55.68,55.63,55.64,53254.0,43.1508,43.1586,43.1198,43.1276,53254.0
2020-01-08 13:50:00,55.64,55.65,55.59,55.61,44859.0,43.1276,43.1353,43.0888,43.1043,44859.0
2020-01-08 13:55:00,55.61,55.61,55.55,55.58,23423.0,43.1043,43.1043,43.0578,43.0811,23423.0
2020-01-08 14:00:00,55.59,55.66,55.59,55.61,32627.0,43.0888,43.1431,43.0888,43.1043,32627.0
2020-01-08 14:05:00,55.62,55.66,55.59,55.65,35495.0,43.1121,43.1431,43.0888,43.1353,35495.0
2020-01-08 14:10:00,55.65,55.66,55.61,55.64,38418.0,43.1353,43.1431,43.1043,43.1276,38418.0
2020-01-08 14:15:00,55.64,55.64,55.6,55.62,15676.0,43.1276,43.1276,43.0966,43.1121,15676.0
2020-01-08 14:20:00,55.62,55.64,55.58,55.6,45738.0,43.1121,43.1276,43.0811,43.0966,45738.0
2020-01-08 14:25:00,55.6,55.61,55.52,55.55,36092.0,43.0966,43.1043,43.0346,43.0578,36092.0
2020-01-08 14:30:00,55.56,55.6,55.53,55.58,25724.0,43.0656,43.0966,43.0423,43.0811,25724.0
2020-01-08 14:35:00,55.58,55.64,55.58,55.61,32733.0,43.0811,43.1276,43.0811,43.1043,32733.0
2020-01-08 14:40:00,55.61,55.68,55.6,55.68,11300.0,43.1043,43.1586,43.0966,43.1586,11300.0
2020-01-08 14:45:00,55.68,55.71,55.65,55.7,51112.0,43.1586,43.1818,43.1353,43.1741,51112.0
2020-01-08 14:50:00,55.7,55.71,55.68,55.7,19651.0,43.1741,43.1818,43.1586,43.1741,19651.0
2020-01-08 14:55:00,55.69,55.71,55.68,55.7,69731.0,43.1663,43.1818,43.1586,43.1741,69731.0
2020-01-08 15:00:00,55.7,55.7,55.64,55.66,97770.0,43.1741,43.1741,43.1276,43.1431,97770.0
2020-01-08 15:05:00,55.66,55.69,55.65,55.69,27897.0,43.1431,43.1663,43.1353,43.1663,27897.0
2020-01-08 15:10:00,55.68,55.73,55.66,55.7,43165.0,43.1586,43.1973,43.1431,43.1741,43165.0
2020-01-08 15:15:00,55.7,55.7,55.65,55.7,44129.0,43.1741,43.1741,43.1353,43.1741,44129.0
2020-01-08 15:20:00,55.7,55.76,55.69,55.74,49756.0,43.1741,43.2206,43.1663,43.2051,49756.0
2020-01-08 15:25:00,55.73,55.76,55.71,55.73,92504.0,43.1973,43.2206,43.1818,43.1973,92504.0
2020-01-08 15:30:00,55.74,55.78,55.67,55.76,43252.0,43.2051,43.2361,43.1508,43.2206,43252.0
2020-01-08 15:35:00,55.77,55.81,55.74,55.78,67400.0,43.2283,43.2593,43.2051,43.2361,67400.0
2020-01-08 15:40:00,55.78,55.82,55.76,55.8,35199.0,43.2361,43.2671,43.2206,43.2516,35199.0
2020-01-08 15:45:00,55.8,55.81,55.62,55.62,128714.0,43.2516,43.2593,43.1121,43.1121,128714.0
2020-01-08 15:50:00,55.61,55.71,55.61,55.7,176590.0,43.1043,43.1818,43.1043,43.1741,176590.0
2020-01-08 15:55:00,55.7,55.7,55.61,55.61,239490.0,43.1741,43.1741,43.1043,43.1043,239490.0
2020-01-09 09:30:00,55.91,56.0,55.71,55.86,183913.0,43.3368,43.4066,43.1818,43.2981,183913.0
2020-01-09 09:35:00,55.78,55.88,55.71,55.88,37935.0,43.2361,43.3136,43.1818,43.3136,37935.0
2020-01-09 09:40:00,55.87,55.96,55.8,55.9,57336.0,43.3058,43.3756,43.2516,43.3291,57336.0
2020-01-09 09:45:00,55.9,55.96,55.83,55.93,30409.0,43.3291,43.3756,43.2748,43.3524,30409.0
2020-01-09 09:50:00,55.93,55.97,55.86,55.92,27769.0,43.3524,43.3834,43.2981,43.3446,27769.0
2020-01-09 09:55:00,55.92,55.97,55.91,55.97,29366.0,43.3446,43.3834,43.3368,43.3834,29366.0
2020-01-09 10:00:00,55.97,55.97,55.91,55.96,14080.0,43.3834,43.3834,43.3368,43.3756,14080.0
2020-01-09 10:05:00,55.94,55.95,55.88,55.93,11871.0,43.3601,43.3679,43.3136,43.3524,11871.0
2020-01-09 10:10:00,55.93,55.93,55.86,55.9,22715.0,43.3524,43.3524,43.2981,43.3291,22715.0
2020-01-09 10:15:00,55.91,55.93,55.88,55.93,13830.0,43.3368,43.3524,43.3136,43.3524,13830.0
2020-01-09 10:20:00,55.93,55.97,55.91,55.95,76937.0,43.3524,43.3834,43.3368,43.3679,76937.0
2020-01-09 10:25:00,55.96,55.98,55.93,55.96,19037.0,43.3756,43.3911,43.3524,43.3756,19037.0
2020-01-09 10:30:00,55.96,56.05,55.96,56.04,19829.0,43.3756,43.4454,43.3756,43.4376,19829.0
2020-01-09 10:35:00,56.04,56.08,56.02,56.07,18140.0,43.4376,43.4686,43.4221,43.4609,18140.0
2020-01-09 10:40:00,56.07,56.11,56.06,56.08,19174.0,43.4609,43.4919,43.4531,43.4686,19174.0
2020-01-09 10:45:00,56.08,56.14,56.07,56.12,11872.0,43.4686,43.5151,43.4609,43.4996,11872.0
2020-01-09 10:50:00,56.12,56.14,56.07,56.07,14833.0,43.4996,43.5151,43.4609,43.4609,14833.0
2020-01-09 10:55:00,56.08,56.11,56.06,56.09,22635.0,43.4686,43.4919,43.4531,43.4764,22635.0
2020-01-09 11:00:00,56.1,56.1,56.02,56.03,53261.0,43.4841,43.4841,43.4221,43.4299,53261.0
2020-01-09 11:05:00,56.03,56.03,55.94,55.96,67736.0,43.4299,43.4299,43.3601,43.3756,67736.0
2020-01-09 11:10:00,55.96,56.0,55.94,55.94,38922.0,43.3756,43.4066,43.3601,43.3601,38922.0
2020-01-09 11:15:00,55.93,55.95,55.87,55.88,24522.0,43.3524,43.3679,43.3058,43.3136,24522.0
2020-01-09 11:20:00,55.87,55.87,55.78,55.79,27888.0,43.3058,43.3058,43.2361,43.2438,27888.0
2020-01-09 11:25:00,55.78,55.82,55.73,55.81,97700.0,43.2361,43.2671,43.1973,43.2593,97700.0
2020-01-09 11:30:00,55.82,55.86,55.81,55.83,21266.0,43.2671,43.2981,43.2593,43.2748,21266.0
2020-01-09 11:35:00,55.83,55.93,55.82,55.84,29206.0,43.2748,43.3524,43.2671,43.2826,29206.0
2020-01-09 11:40:00,55.84,55.85,55.79,55.79,16672.0,43.2826,43.2903,43.2438,43.2438,16672.0
2020-01-09 11:45:00,55.8,55.9,55.79,55.9,67819.0,43.2516,43.3291,43.2438,43.3291,67819.0
2020-01-09 11:50:00,55.9,55.99,55.9,55.99,23410.0,43.3291,43.3989,43.3291,43.3989,23410.0
2020-01-09 11:55:00,55.96,56.0,55.94,55.98,8044.0,43.3756,43.4066,43.3601,43.3911,8044.0
2020-01-09 12:00:00,55.98,56.01,55.96,55.97,51781.0,43.3911,43.4144,43.3756,43.3834,51781.0
2020-01-09 12:05:00,55.96,55.99,55.93,55.94,12720.0,43.3756,43.3989,43.3524,43.3601,12720.0
2020-01-09 12:10:00,55.94,55.97,55.91,55.94,16539.0,43.3601,43.3834,43.3368,43.3601,16539.0
2020-01-09 12:15:00,55.94,55.95,55.9,55.9,24002.0,43.3601,43.3679,43.3291,43.3291,24002.0
2020-01-09 12:20:00,55.91,55.94,55.9,55.93,17386.0,43.3368,43.3601,43.3291,43.3524,17386.0
2020-01-09 12:25:00,55.92,55.93,55.85,55.88,86121.0,43.3446,43.3524,43.2903,43.3136,86121.0
2020-01-09 12:30:00,55.87,55.89,55.85,55.87,22207.0,43.3058,43.3213,43.2903,43.3058,22207.0
2020-01-09 12:35:00,55.87,55.91,55.86,55.89,15321.0,43.3058,43.3368,43.2981,43.3213,15321.0
2020-01-09 12:40:00,55.89,55.93,55.86,55.9,21139.0,43.3213,43.3524,43.2981,43.3291,21139.0
2020-01-09 12:45:00,55.9,55.91,55.89,55.91,7423.0,43.3291,43.3368,43.3213,43.3368,7423.0
2020-01-09 12:50:00,55.91,55.93,55.91,55.93,23005.0,43.3368,43.3524,43.3368,43.3524,23005.0
2020-01-09 12:55:00,55.93,55.99,55.92,55.98,29608.0,43.3524,43.3989,43.3446,43.3911,29608.0
2020-01-09 13:00:00,55.99,56.03,55.96,56.0,68086.0,43.3989,43.4299,43.3756,43.4066,68086.0
2020-01-09 13:05:00,56.0,56.01,55.94,55.95,16708.0,43.4066,43.4144,43.3601,43.3679,16708.0
2020-01-09 13:10:00,55.95,55.99,55.93,55.99,20982.0,43.3679,43.3989,43.3524,43.3989,20982.0
2020-01-09 13:15:00,56.0,56.01,55.93,55.93,36950.0,43.4066,43.4144,43.3524,43.3524,36950.0
2020-01-09 13:20:00,55.94,55.95,55.9,55.91,51833.0,43.3601,43.3679,43.3291,43.3368,51833.0
2020-01-09 13:25:00,55.92,55.93,55.88,55.92,46494.0,43.3446,43.3524,43.3136,43.3446,46494.0
2020-01-09 13:30:00,55.93,55.93,55.87,55.92,27495.0,43.3524,43.3524,43.3058,43.3446,27495.0
2020-01-09 13:35:00,55.91,55.94,55.9,55.94,27628.0,43.3368,43.3601,43.3291,43.3601,27628.0
2020-01-09 13:40:00,55.94,55.95,55.91,55.93,28278.0,43.3601,43.3679,43.3368,43.3524,28278.0
2020-01-09 13:45:00,55.93,55.95,55.83,55.83,16744.0,43.3524,43.3679,43.2748,43.2748,16744.0
2020-01-09 13:50:00,55.83,55.87,55.82,55.84,18320.0,43.2748,43.3058,43.2671,43.2826,18320.0
2020-01-09 13:55:00,55.85,55.87,55.84,55.85,18562.0,43.2903,43.3058,43.2826,43.2903,18562.0
2020-01-09 14:00:00,55.85,55.89,55.85,55.85,14302.0,43.2903,43.3213,43.2903,43.2903,14302.0
2020-01-09 14:05:00,55.86,55.89,55.84,55.89,16892.0,43.2981,43.3213,43.2826,43.3213,16892.0
2020-01-09 14:10:00,55.9,55.93,55.88,55.93,47562.0,43.3291,43.3524,43.3136,43.3524,47562.0
2020-01-09 14:15:00,55.92,55.95,55.89,55.9,30262.0,43.3446,43.3679,43.3213,43.3291,30262.0
2020-01-09 14:20:00,55.9,55.91,55.88,55.89,61341.0,43.3291,43.3368,43.3136,43.3213,61341.0
2020-01-09 14:25:00,55.89,55.93,55.88,55.93,23538.0,43.3213,43.3524,43.3136,43.3524,23538.0
2020-01-09 14:30:00,55.93,55.95,55.91,55.94,20822.0,43.3524,43.3679,43.3368,43.3601,20822.0
2020-01-09 14:35:00,55.95,56.06,55.95,56.05,55516.0,43.3679,43.4531,43.3679,43.4454,55516.0
2020-01-09 14:40:00,56.06,56.07,56.03,56.04,19918.0,43.4531,43.4609,43.4299,43.4376,19918.0
2020-01-09 14:45:00,56.04,56.05,55.97,56.0,38691.0,43.4376,43.4454,43.3834,43.4066,38691.0
2020-01-09 14:50:00,56.0,56.01,55.98,55.99,28287.0,43.4066,43.4144,43.3911,43.3989,28287.0
2020-01-09 14:55:00,55.98,56.04,55.98,56.03,75240.0,43.3911,43.4376,43.3911,43.4299,75240.0
2020-01-09 15:00:00,56.02,56.03,55.99,56.01,30963.0,43.4221,43.4299,43.3989,43.4144,30963.0
2020-01-09 15:05:00,56.01,56.01,55.99,56.01,22362.0,43.4144,43.4144,43.3989,43.4144,22362.0
2020-01-09 15:10:00,56.0,56.04,55.99,56.0,52770.0,43.4066,43.4376,43.3989,43.4066,52770.0
2020-01-09 15:15:00,56.0,56.03,55.99,56.02,34396.0,43.4066,43.4299,43.3989,43.4221,34396.0
2020-01-09 15:20:00,56.02,56.04,56.01,56.02,57679.0,43.4221,43.4376,43.4144,43.4221,57679.0
2020-01-09 15:25:00,56.02,56.03,55.98,56.0,26572.0,43.4221,43.4299,43.3911,43.4066,26572.0
2020-01-09 15:30:00,56.0,56.05,55.99,56.05,66907.0,43.4066,43.4454,43.3989,43.4454,66907.0
2020-01-09 15:35:00,56.05,56.05,56.01,56.03,77879.0,43.4454,43.4454,43.4144,43.4299,77879.0
2020-01-09 15:40:00,56.03,56.08,56.01,56.08,73369.0,43.4299,43.4686,43.4144,43.4686,73369.0
2020-01-09 15:45:00,56.08,56.1,56.06,56.08,90097.0,43.4686,43.4841,43.4531,43.4686,90097.0
2020-01-09 15:50:00,56.08,56.11,56.05,56.1,158144.0,43.4686,43.4919,43.4454,43.4841,158144.0
2020-01-09 15:55:00,56.1,56.22,56.1,56.17,433114.0,43.4841,43.5771,43.4841,43.5384,433114.0
2020-01-10 09:30:00,56.38,56.5,56.08,56.1,98069.0,43.7012,43.7942,43.4686,43.4841,98069.0
2020-01-10 09:35:00,56.09,56.1,55.94,56.0,32041.0,43.4764,43.4841,43.3601,43.4066,32041.0
2020-01-10 09:40:00,55.99,56.06,55.99,56.0,20080.0,43.3989,43.4531,43.3989,43.4066,20080.0
2020-01-10 09:45:00,56.0,56.05,55.93,56.04,35612.0,43.4066,43.4454,43.3524,43.4376,35612.0
2020-01-10 09:50:00,56.04,56.07,55.98,55.98,20449.0,43.4376,43.4609,43.3911,43.3911,20449.0
2020-01-10 09:55:00,55.99,56.07,55.98,56.06,51362.0,43.3989,43.4609,43.3911,43.4531,51362.0
2020-01-10 10:00:00,56.05,56.09,55.98,56.09,50184.0,43.4454,43.4764,43.3911,43.4764,50184.0
2020-01-10 10:05:00,56.08,56.09,56.01,56.02,15127.0,43.4686,43.4764,43.4144,43.4221,15127.0
2020-01-10 10:10:00,56.02,56.04,55.99,56.02,20969.0,43.4221,43.4376,43.3989,43.4221,20969.0
2020-01-10 10:15:00,56.02,56.08,56.02,56.06,21260.0,43.4221,43.4686,43.4221,43.4531,21260.0
2020-01-10 10:20:00,56.05,56.09,56.03,56.04,17291.0,43.4454,43.4764,43.4299,43.4376,17291.0
2020-01-10 10:25:00,56.04,56.05,56.0,56.03,13378.0,43.4376,43.4454,43.4066,43.4299,13378.0
2020-01-10 10:30:00,56.02,56.03,55.9,55.91,37473.0,43.4221,43.4299,43.3291,43.3368,37473.0
2020-01-10 10:35:00,55.91,55.93,55.85,55.92,22241.0,43.3368,43.3524,43.2903,43.3446,22241.0
2020-01-10 10:40:00,55.93,55.95,55.87,55.91,25064.0,43.3524,43.3679,43.3058,43.3368,25064.0
2020-01-10 10:45:00,55.91,55.94,55.83,55.85,50792.0,43.3368,43.3601,43.2748,43.2903,50792.0
2020-01-10 10:50:00,55.85,55.92,55.81,55.86,104127.0,43.2903,43.3446,43.2593,43.2981,104127.0
2020-01-10 10:55:00,55.87,55.96,55.87,55.91,36333.0,43.3058,43.3756,43.3058,43.3368,36333.0
2020-01-10 11:00:00,55.92,55.94,55.85,55.87,36326.0,43.3446,43.3601,43.2903,43.3058,36326.0
2020-01-10 11:05:00,55.87,55.96,55.86,55.96,35899.0,43.3058,43.3756,43.2981,43.3756,35899.0
2020-01-10 11:10:00,55.96,56.01,55.92,55.95,43345.0,43.3756,43.4144,43.3446,43.3679,43345.0
2020-01-10 11:15:00,55.96,55.97,55.88,55.92,18417.0,43.3756,43.3834,43.3136,43.3446,18417.0
2020-01-10 11:20:00,55.95,56.02,55.89,55.9,46362.0,43.3679,43.4221,43.3213,43.3291,46362.0
2020-01-10 11:25:00,55.89,55.95,55.89,55.93,17736.0,43.3213,43.3679,43.3213,43.3524,17736.0
2020-01-10 11:30:00,55.92,56.0,55.89,55.99,46439.0,43.3446,43.4066,43.3213,43.3989,46439.0
2020-01-10 11:35:00,55.98,56.02,55.94,56.01,23346.0,43.3911,43.4221,43.3601,43.4144,23346.0
2020-01-10 11:40:00,56.02,56.04,55.95,55.98,39556.0,43.4221,43.4376,43.3679,43.3911,39556.0
2020-01-10 11:45:00,55.98,55.99,55.91,55.92,78969.0,43.3911,43.3989,43.3368,43.3446,78969.0
2020-01-10 11:50:00,55.92,56.0,55.92,55.99,28737.0,43.3446,43.4066,43.3446,43.3989,28737.0
2020-01-10 11:55:00,55.99,56.03,55.98,56.01,18260.0,43.3989,43.4299,43.3911,43.4144,18260.0
2020-01-10 12:00:00,56.0,56.03,55.94,56.03,70566.0,43.4066,43.4299,43.3601,43.4299,70566.0
2020-01-10 12:05:00,56.03,56.05,55.98,55.98,44804.0,43.4299,43.4454,43.3911,43.3911,44804.0
2020-01-10 12:10:00,55.99,56.06,55.96,56.06,52064.0,43.3989,43.4531,43.3756,43.4531,52064.0
2020-01-10 12:15:00,56.06,56.06,55.98,56.02,16205.0,43.4531,43.4531,43.3911,43.4221,16205.0
2020-01-10 12:20:00,56.02,56.03,55.99,56.03,5997.0,43.4221,43.4299,43.3989,43.4299,5997.0
2020-01-10 12:25:00,56.03,56.07,56.01,56.07,15184.0,43.4299,43.4609,43.4144,43.4609,15184.0
2020-01-10 12:30:00,56.06,56.08,56.05,56.08,5029.0,43.4531,43.4686,43.4454,43.4686,5029.0
2020-01-10 12:35:00,56.08,56.08,56.04,56.08,19850.0,43.4686,43.4686,43.4376,43.4686,19850.0
2020-01-10 12:40:00,56.08,56.08,56.02,56.04,13278.0,43.4686,43.4686,43.4221,43.4376,13278.0
2020-01-10 12:45:00,56.05,56.06,56.03,56.04,18925.0,43.4454,43.4531,43.4299,43.4376,18925.0
2020-01-10 12:50:00,56.05,56.1,56.05,56.1,12836.0,43.4454,43.4841,43.4454,43.4841,12836.0
2020-01-10 12:55:00,56.1,56.1,56.0,56.08,41363.0,43.4841,43.4841,43.4066,43.4686,41363.0
2020-01-10 13:00:00,56.08,56.13,56.06,56.11,20078.0,43.4686,43.5074,43.4531,43.4919,20078.0
2020-01-10 13:05:00,56.1,56.11,56.09,56.1,14623.0,43.4841,43.4919,43.4764,43.4841,14623.0
2020-01-10 13:10:00,56.1,56.11,56.09,56.09,19658.0,43.4841,43.4919,43.4764,43.4764,19658.0
2020-01-10 13:15:00,56.1,56.12,56.09,56.11,17928.0,43.4841,43.4996,43.4764,43.4919,17928.0
2020-01-10 13:20:00,56.11,56.11,56.06,56.09,12312.0,43.4919,43.4919,43.4531,43.4764,12312.0
2020-01-10 13:25:00,56.09,56.1,56.05,56.08,26335.0,43.4764,43.4841,43.4454,43.4686,26335.0
2020-01-10 13:30:00,56.07,56.1,56.07,56.1,7371.0,43.4609,43.4841,43.4609,43.4841,7371.0
2020-01-10 13:35:00,56.1,56.12,56.08,56.1,10077.0,43.4841,43.4996,43.4686,43.4841,10077.0
2020-01-10 13:40:00,56.09,56.12,56.06,56.11,13039.0,43.4764,43.4996,43.4531,43.4919,13039.0
2020-01-10 13:45:00,56.12,56.12,56.1,56.11,13797.0,43.4996,43.4996,43.4841,43.4919,13797.0
2020-01-10 13:50:00,56.11,56.11,56.06,56.1,31730.0,43.4919,43.4919,43.4531,43.4841,31730.0
2020-01-10 13:55:00,56.09,56.12,56.09,56.11,14167.0,43.4764,43.4996,43.4764,43.4919,14167.0
2020-01-10 14:00:00,56.1,56.11,56.08,56.1,39535.0,43.4841,43.4919,43.4686,43.4841,39535.0
2020-01-10 14:05:00,56.1,56.12,56.08,56.12,22193.0,43.4841,43.4996,43.4686,43.4996,22193.0
2020-01-10 14:10:00,56.11,56.13,56.1,56.11,30439.0,43.4919,43.5074,43.4841,43.4919,30439.0
2020-01-10 14:15:00,56.12,56.17,56.11,56.17,34585.0,43.4996,43.5384,43.4919,43.5384,34585.0
2020-01-10 14:20:00,56.16,56.17,56.13,56.14,31565.0,43.5306,43.5384,43.5074,43.5151,31565.0
2020-01-10 14:25:00,56.14,56.14,56.12,56.13,16204.0,43.5151,43.5151,43.4996,43.5074,16204.0
2020-01-10 14:30:00,56.13,56.13,56.1,56.11,69729.0,43.5074,43.5074,43.4841,43.4919,69729.0
2020-01-10 14:35:00,56.11,56.12,56.01,56.03,88410.0,43.4919,43.4996,43.4144,43.4299,88410.0
2020-01-10 14:40:00,56.02,56.03,55.97,55.99,47222.0,43.4221,43.4299,43.3834,43.3989,47222.0
2020-01-10 14:45:00,55.98,56.01,55.96,56.0,75193.0,43.3911,43.4144,43.3756,43.4066,75193.0
2020-01-10 14:50:00,56.0,56.01,55.97,56.0,57727.0,43.4066,43.4144,43.3834,43.4066,57727.0
2020-01-10 14:55:00,56.0,56.0,55.93,55.93,37168.0,43.4066,43.4066,43.3524,43.3524,37168.0
2020-01-10 15:00:00,55.93,55.93,55.86,55.9,44396.0,43.3524,43.3524,43.2981,43.3291,44396.0
2020-01-10 15:05:00,55.9,55.91,55.87,55.9,40017.0,43.3291,43.3368,43.3058,43.3291,40017.0
2020-01-10 15:10:00,55.9,55.91,55.87,55.88,45689.0,43.3291,43.3368,43.3058,43.3136,45689.0
2020-01-10 15:15:00,55.88,55.92,55.87,55.9,60561.0,43.3136,43.3446,43.3058,43.3291,60561.0
2020-01-10 15:20:00,55.9,55.9,55.8,55.87,89674.0,43.3291,43.3291,43.2516,43.3058,89674.0
2020-01-10 15:25:00,55.87,55.92,55.84,55.9,69343.0,43.3058,43.3446,43.2826,43.3291,69343.0
2020-01-10 15:30:00,55.9,55.9,55.83,55.84,111030.0,43.3291,43.3291,43.2748,43.2826,111030.0
2020-01-10 15:35:00,55.84,55.86,55.73,55.75,43722.0,43.2826,43.2981,43.1973,43.2128,43722.0
2020-01-10 15:40:00,55.76,55.87,55.75,55.85,118896.0,43.2206,43.3058,43.2128,43.2903,118896.0
2020-01-10 15:45:00,55.85,55.92,55.85,55.89,141434.0,43.2903,43.3446,43.2903,43.3213,141434.0
2020-01-10 15:50:00,55.89,55.98,55.87,55.93,258332.0,43.3213,43.3911,43.3058,43.3524,258332.0
2020-01-10 15:55:00,55.93,56.01,55.91,56.01,681050.0,43.3524,43.4144,43.3368,43.4144,681050.0
2020-01-13 09:30:00,55.8,55.89,55.75,55.85,99746.0,43.2516,43.3213,43.2128,43.2903,99746.0
2020-01-13 09:35:00,55.83,55.85,55.73,55.82,34397.0,43.2748,43.2903,43.1973,43.2671,34397.0
2020-01-13 09:40:00,55.8,55.85,55.68,55.85,23104.0,43.2516,43.2903,43.1586,43.2903,23104.0
2020-01-13 09:45:00,55.85,55.85,55.76,55.8,69611.0,43.2903,43.2903,43.2206,43.2516,69611.0
2020-01-13 09:50:00,55.8,55.83,55.77,55.8,22671.0,43.2516,43.2748,43.2283,43.2516,22671.0
2020-01-13 09:55:00,55.8,55.9,55.79,55.85,20480.0,43.2516,43.3291,43.2438,43.2903,20480.0
2020-01-13 10:00:00,55.86,55.9,55.79,55.85,51767.0,43.2981,43.3291,43.2438,43.2903,51767.0
2020-01-13 10:05:00,55.85,55.87,55.8,55.8,37001.0,43.2903,43.3058,43.2516,43.2516,37001.0
2020-01-13 10:10:00,55.81,55.82,55.73,55.75,60798.0,43.2593,43.2671,43.1973,43.2128,60798.0
2020-01-13 10:15:00,55.75,55.84,55.73,55.83,58021.0,43.2128,43.2826,43.1973,43.2748,58021.0
2020-01-13 10:20:00,55.84,55.92,55.79,55.91,44772.0,43.2826,43.3446,43.2438,43.3368,44772.0
2020-01-13 10:25:00,55.9,55.94,55.9,55.9,30312.0,43.3291,43.3601,43.3291,43.3291,30312.0
2020-01-13 10:30:00,55.9,55.92,55.77,55.8,79133.0,43.3291,43.3446,43.2283,43.2516,79133.0
2020-01-13 10:35:00,55.8,55.87,55.78,55.85,29742.0,43.2516,43.3058,43.2361,43.2903,29742.0
2020-01-13 10:40:00,55.84,55.91,55.83,55.88,35874.0,43.2826,43.3368,43.2748,43.3136,35874.0
2020-01-13 10:45:00,55.87,55.91,55.85,55.91,16651.0,43.3058,43.3368,43.2903,43.3368,16651.0
2020-01-13 10:50:00,55.91,55.91,55.85,55.86,67605.0,43.3368,43.3368,43.2903,43.2981,67605.0
2020-01-13 10:55:00,55.86,55.92,55.84,55.91,26167.0,43.2981,43.3446,43.2826,43.3368,26167.0
2020-01-13 11:00:00,55.92,55.92,55.9,55.91,29654.0,43.3446,43.3446,43.3291,43.3368,29654.0
2020-01-13 11:05:00,55.91,55.94,55.9,55.92,27923.0,43.3368,43.3601,43.3291,43.3446,27923.0
2020-01-13 11:10:00,55.92,55.94,55.89,55.91,23016.0,43.3446,43.3601,43.3213,43.3368,23016.0
2020-01-13 11:15:00,55.91,55.94,55.85,55.93,41226.0,43.3368,43.3601,43.2903,43.3524,41226.0
2020-01-13 11:20:00,55.93,55.94,55.89,55.9,55834.0,43.3524,43.3601,43.3213,43.3291,55834.0
2020-01-13 11:25:00,55.9,55.99,55.87,55.93,34335.0,43.3291,43.3989,43.3058,43.3524,34335.0
2020-01-13 11:30:00,55.94,55.96,55.91,55.95,26115.0,43.3601,43.3756,43.3368,43.3679,26115.0
2020-01-13 11:35:00,55.95,55.99,55.92,55.98,17572.0,43.3679,43.3989,43.3446,43.3911,17572.0
2020-01-13 11:40:00,55.99,56.01,55.98,56.01,12428.0,43.3989,43.4144,43.3911,43.4144,12428.0
2020-01-13 11:45:00,56.01,56.03,55.96,56.02,62295.0,43.4144,43.4299,43.3756,43.4221,62295.0
2020-01-13 11:50:00,56.02,56.03,55.99,56.0,14394.0,43.4221,43.4299,43.3989,43.4066,14394.0
2020-01-13 11:55:00,56.0,56.06,55.99,56.05,12537.0,43.4066,43.4531,43.3989,43.4454,12537.0
2020-01-13 12:00:00,56.05,56.06,56.01,56.02,14552.0,43.4454,43.4531,43.4144,43.4221,14552.0
2020-01-13 12:05:00,56.01,56.03,56.0,56.03,18898.0,43.4144,43.4299,43.4066,43.4299,18898.0
2020-01-13 12:10:00,56.03,56.08,56.02,56.08,21773.0,43.4299,43.4686,43.4221,43.4686,21773.0
2020-01-13 12:15:00,56.08,56.12,56.07,56.11,18624.0,43.4686,43.4996,43.4609,43.4919,18624.0
2020-01-13 12:20:00,56.11,56.12,56.03,56.09,1029496.0,43.4919,43.4996,43.4299,43.4764,1029496.0
2020-01-13 12:25:00,56.09,56.09,56.04,56.07,21719.0,43.4764,43.4764,43.4376,43.4609,21719.0
2020-01-13 12:30:00,56.07,56.09,56.05,56.09,521602.0,43.4609,43.4764,43.4454,43.4764,521602.0
2020-01-13 12:35:00,56.09,56.09,56.04,56.05,26960.0,43.4764,43.4764,43.4376,43.4454,26960.0
2020-01-13 12:40:00,56.05,56.08,56.04,56.05,16804.0,43.4454,43.4686,43.4376,43.4454,16804.0
2020-01-13 12:45:00,56.05,56.06,56.03,56.05,17781.0,43.4454,43.4531,43.4299,43.4454,17781.0
2020-01-13 12:50:00,56.06,56.18,56.05,56.17,43530.0,43.4531,43.5461,43.4454,43.5384,43530.0
2020-01-13 12:55:00,56.16,56.17,56.11,56.14,11793.0,43.5306,43.5384,43.4919,43.5151,11793.0
2020-01-13 13:00:00,56.14,56.15,56.12,56.13,15004.0,43.5151,43.5229,43.4996,43.5074,15004.0
2020-01-13 13:05:00,56.13,56.14,56.11,56.12,9775.0,43.5074,43.5151,43.4919,43.4996,9775.0
2020-01-13 13:10:00,56.12,56.12,56.07,56.07,8900.0,43.4996,43.4996,43.4609,43.4609,8900.0
2020-01-13 13:15:00,56.07,56.08,56.05,56.08,8718.0,43.4609,43.4686,43.4454,43.4686,8718.0
2020-01-13 13:20:00,56.08,56.11,56.07,56.1,12247.0,43.4686,43.4919,43.4609,43.4841,12247.0
2020-01-13 13:25:00,56.1,56.11,56.09,56.11,9848.0,43.4841,43.4919,43.4764,43.4919,9848.0
2020-01-13 13:30:00,56.1,56.13,56.07,56.12,57758.0,43.4841,43.5074,43.4609,43.4996,57758.0
2020-01-13 13:35:00,56.13,56.13,56.09,56.11,11676.0,43.5074,43.5074,43.4764,43.4919,11676.0
2020-01-13 13:40:00,56.1,56.14,56.1,56.1,9798.0,43.4841,43.5151,43.4841,43.4841,9798.0
2020-01-13 13:45:00,56.11,56.13,56.1,56.12,13456.0,43.4919,43.5074,43.4841,43.4996,13456.0
2020-01-13 13:50:00,56.12,56.14,56.11,56.13,9437.0,43.4996,43.5151,43.4919,43.5074,9437.0
2020-01-13 13:55:00,56.13,56.13,56.08,56.1,12487.0,43.5074,43.5074,43.4686,43.4841,12487.0
2020-01-13 14:00:00,56.11,56.12,56.09,56.12,23892.0,43.4919,43.4996,43.4764,43.4996,23892.0
2020-01-13 14:05:00,56.12,56.17,56.12,56.16,13814.0,43.4996,43.5384,43.4996,43.5306,13814.0
2020-01-13 14:10:00,56.16,56.16,56.14,56.16,14831.0,43.5306,43.5306,43.5151,43.5306,14831.0
2020-01-13 14:15:00,56.16,56.16,56.11,56.14,17230.0,43.5306,43.5306,43.4919,43.5151,17230.0
2020-01-13 14:20:00,56.15,56.17,56.14,56.16,13224.0,43.5229,43.5384,43.5151,43.5306,13224.0
2020-01-13 14:25:00,56.16,56.18,56.15,56.18,15376.0,43.5306,43.5461,43.5229,43.5461,15376.0
2020-01-13 14:30:00,56.18,56.18,56.16,56.17,16447.0,43.5461,43.5461,43.5306,43.5384,16447.0
2020-01-13 14:35:00,56.17,56.18,56.08,56.11,24358.0,43.5384,43.5461,43.4686,43.4919,24358.0
2020-01-13 14:40:00,56.11,56.12,56.04,56.07,610193.0,43.4919,43.4996,43.4376,43.4609,610193.0
2020-01-13 14:45:00,56.07,56.07,56.05,56.07,22087.0,43.4609,43.4609,43.4454,43.4609,22087.0
2020-01-13 14:50:00,56.07,56.1,56.04,56.09,86095.0,43.4609,43.4841,43.4376,43.4764,86095.0
2020-01-13 14:55:00,56.09,56.16,56.08,56.12,32763.0,43.4764,43.5306,43.4686,43.4996,32763.0
2020-01-13 15:00:00,56.12,56.16,56.1,56.13,26888.0,43.4996,43.5306,43.4841,43.5074,26888.0
2020-01-13 15:05:00,56.13,56.15,56.12,56.15,24934.0,43.5074,43.5229,43.4996,43.5229,24934.0
2020-01-13 15:10:00,56.14,56.16,56.13,56.14,14533.0,43.5151,43.5306,43.5074,43.5151,14533.0
2020-01-13 15:15:00,56.14,56.14,56.09,56.11,35467.0,43.5151,43.5151,43.4764,43.4919,35467.0
2020-01-13 15:20:00,56.11,56.13,56.1,56.13,28837.0,43.4919,43.5074,43.4841,43.5074,28837.0
2020-01-13 15:25:00,56.12,56.15,56.11,56.12,23945.0,43.4996,43.5229,43.4919,43.4996,23945.0
2020-01-13 15:30:00,56.12,56.13,56.1,56.13,36539.0,43.4996,43.5074,43.4841,43.5074,36539.0
2020-01-13 15:35:00,56.13,56.15,56.12,56.15,30472.0,43.5074,43.5229,43.4996,43.5229,30472.0
2020-01-13 15:40:00,56.15,56.16,56.11,56.12,72221.0,43.5229,43.5306,43.4919,43.4996,72221.0
2020-01-13 15:45:00,56.12,56.17,56.11,56.16,135438.0,43.4996,43.5384,43.4919,43.5306,135438.0
2020-01-13 15:50:00,56.16,56.17,56.15,56.16,81941.0,43.5306,43.5384,43.5229,43.5306,81941.0
2020-01-13 15:55:00,56.17,56.23,56.16,56.21,201164.0,43.5384,43.5849,43.5306,43.5694,201164.0
2020-01-14 09:30:00,56.18,56.32,56.11,56.18,72698.0,43.5461,43.6546,43.4919,43.5461,72698.0
2020-01-14 09:35:00,56.17,56.31,56.12,56.31,39567.0,43.5384,43.6469,43.4996,43.6469,39567.0
2020-01-14 09:40:00,56.31,56.32,56.15,56.16,37344.0,43.6469,43.6546,43.5229,43.5306,37344.0
2020-01-14 09:45:00,56.16,56.17,56.04,56.05,80189.0,43.5306,43.5384,43.4376,43.4454,80189.0
2020-01-14 09:50:00,56.05,56.09,55.91,56.08,57867.0,43.4454,43.4764,43.3368,43.4686,57867.0
2020-01-14 09:55:00,56.09,56.18,56.08,56.15,30279.0,43.4764,43.5461,43.4686,43.5229,30279.0
2020-01-14 10:00:00,56.14,56.22,56.12,56.14,20327.0,43.5151,43.5771,43.4996,43.5151,20327.0
2020-01-14 10:05:00,56.13,56.14,56.09,56.12,24327.0,43.5074,43.5151,43.4764,43.4996,24327.0
2020-01-14 10:10:00,56.12,56.2,56.1,56.18,28363.0,43.4996,43.5616,43.4841,43.5461,28363.0
2020-01-14 10:15:00,56.19,56.21,56.11,56.13,30834.0,43.5539,43.5694,43.4919,43.5074,30834.0
2020-01-14 10:20:00,56.12,56.15,56.09,56.11,69908.0,43.4996,43.5229,43.4764,43.4919,69908.0
2020-01-14 10:25:00,56.11,56.16,56.09,56.14,18502.0,43.4919,43.5306,43.4764,43.5151,18502.0
2020-01-14 10:30:00,56.13,56.19,56.12,56.13,20686.0,43.5074,43.5539,43.4996,43.5074,20686.0
2020-01-14 10:35:00,56.15,56.19,56.11,56.14,14728.0,43.5229,43.5539,43.4919,43.5151,14728.0
2020-01-14 10:40:00,56.13,56.16,56.1,56.16,15291.0,43.5074,43.5306,43.4841,43.5306,15291.0
2020-01-14 10:45:00,56.16,56.22,56.16,56.19,19197.0,43.5306,43.5771,43.5306,43.5539,19197.0
2020-01-14 10:50:00,56.19,56.21,56.14,56.14,14976.0,43.5539,43.5694,43.5151,43.5151,14976.0
2020-01-14 10:55:00,56.15,56.19,56.12,56.19,15645.0,43.5229,43.5539,43.4996,43.5539,15645.0
2020-01-14 11:00:00,56.18,56.21,56.13,56.13,13631.0,43.5461,43.5694,43.5074,43.5074,13631.0
2020-01-14 11:05:00,56.15,56.22,56.14,56.22,24492.0,43.5229,43.5771,43.5151,43.5771,24492.0
2020-01-14 11:10:00,56.21,56.26,56.21,56.25,21418.0,43.5694,43.6081,43.5694,43.6004,21418.0
2020-01-14 11:15:00,56.26,56.31,56.26,56.29,16452.0,43.6081,43.6469,43.6081,43.6314,16452.0
2020-01-14 11:20:00,56.3,56.33,56.25,56.31,40111.0,43.6391,43.6624,43.6004,43.6469,40111.0
2020-01-14 11:25:00,56.31,56.39,56.31,56.38,28297.0,43.6469,43.7089,43.6469,43.7012,28297.0
2020-01-14 11:30:00,56.37,56.43,56.35,56.42,20406.0,43.6934,43.7399,43.6779,43.7322,20406.0
2020-01-14 11:35:00,56.42,56.46,56.41,56.45,28497.0,43.7322,43.7632,43.7244,43.7554,28497.0
2020-01-14 11:40:00,56.44,56.45,56.4,56.41,13489.0,43.7477,43.7554,43.7167,43.7244,13489.0
2020-01-14 11:45:00,56.41,56.44,56.4,56.43,14901.0,43.7244,43.7477,43.7167,43.7399,14901.0
2020-01-14 11:50:00,56.43,56.46,56.4,56.41,18612.0,43.7399,43.7632,43.7167,43.7244,18612.0
2020-01-14 11:55:00,56.4,56.44,56.4,56.4,22850.0,43.7167,43.7477,43.7167,43.7167,22850.0
2020-01-14 12:00:00,56.4,56.41,56.36,56.38,17631.0,43.7167,43.7244,43.6857,43.7012,17631.0
2020-01-14 12:05:00,56.37,56.38,56.33,56.34,19653.0,43.6934,43.7012,43.6624,43.6702,19653.0
2020-01-14 12:10:00,56.33,56.34,56.29,56.34,17440.0,43.6624,43.6702,43.6314,43.6702,17440.0
2020-01-14 12:15:00,56.34,56.35,56.31,56.35,13543.0,43.6702,43.6779,43.6469,43.6779,13543.0
2020-01-14 12:20:00,56.35,56.4,56.34,56.39,37561.0,43.6779,43.7167,43.6702,43.7089,37561.0
2020-01-14 12:25:00,56.38,56.38,56.33,56.35,16029.0,43.7012,43.7012,43.6624,43.6779,16029.0
2020-01-14 12:30:00,56.35,56.38,56.34,56.38,16934.0,43.6779,43.7012,43.6702,43.7012,16934.0
2020-01-14 12:35:00,56.38,56.38,56.31,56.31,23976.0,43.7012,43.7012,43.6469,43.6469,23976.0
2020-01-14 12:40:00,56.31,56.32,56.28,56.3,27417.0,43.6469,43.6546,43.6236,43.6391,27417.0
2020-01-14 12:45:00,56.3,56.35,56.3,56.31,32642.0,43.6391,43.6779,43.6391,43.6469,32642.0
2020-01-14 12:50:00,56.32,56.35,56.3,56.32,43442.0,43.6546,43.6779,43.6391,43.6546,43442.0
2020-01-14 12:55:00,56.32,56.36,56.27,56.33,197497.0,43.6546,43.6857,43.6159,43.6624,197497.0
2020-01-14 13:00:00,56.33,56.37,56.3,56.36,47165.0,43.6624,43.6934,43.6391,43.6857,47165.0
2020-01-14 13:05:00,56.36,56.4,56.36,56.36,19208.0,43.6857,43.7167,43.6857,43.6857,19208.0
2020-01-14 13:10:00,56.36,56.41,56.36,56.41,17471.0,43.6857,43.7244,43.6857,43.7244,17471.0
2020-01-14 13:15:00,56.41,56.48,56.39,56.46,16542.0,43.7244,43.7787,43.7089,43.7632,16542.0
2020-01-14 13:20:00,56.46,56.48,56.44,56.47,9214.0,43.7632,43.7787,43.7477,43.7709,9214.0
2020-01-14 13:25:00,56.47,56.49,56.44,56.46,22132.0,43.7709,43.7864,43.7477,43.7632,22132.0
2020-01-14 13:30:00,56.47,56.47,56.41,56.42,23402.0,43.7709,43.7709,43.7244,43.7322,23402.0
2020-01-14 13:35:00,56.41,56.44,56.23,56.38,143125.0,43.7244,43.7477,43.5849,43.7012,143125.0
2020-01-14 13:40:00,56.4,56.4,56.28,56.34,20758.0,43.7167,43.7167,43.6236,43.6702,20758.0
2020-01-14 13:45:00,56.32,56.35,56.27,56.34,33687.0,43.6546,43.6779,43.6159,43.6702,33687.0
2020-01-14 13:50:00,56.34,56.4,56.31,56.37,20382.0,43.6702,43.7167,43.6469,43.6934,20382.0
2020-01-14 13:55:00,56.37,56.38,56.3,56.3,21008.0,43.6934,43.7012,43.6391,43.6391,21008.0
2020-01-14 14:00:00,56.31,56.32,56.27,56.3,131507.0,43.6469,43.6546,43.6159,43.6391,131507.0
2020-01-14 14:05:00,56.3,56.34,56.22,56.23,57396.0,43.6391,43.6702,43.5771,43.5849,57396.0
2020-01-14 14:10:00,56.23,56.28,56.21,56.27,59407.0,43.5849,43.6236,43.5694,43.6159,59407.0
2020-01-14 14:15:00,56.27,56.31,56.25,56.27,52858.0,43.6159,43.6469,43.6004,43.6159,52858.0
2020-01-14 14:20:00,56.28,56.33,56.25,56.3,36722.0,43.6236,43.6624,43.6004,43.6391,36722.0
2020-01-14 14:25:00,56.3,56.35,56.29,56.33,48199.0,43.6391,43.6779,43.6314,43.6624,48199.0
2020-01-14 14:30:00,56.32,56.37,56.29,56.36,43926.0,43.6546,43.6934,43.6314,43.6857,43926.0
2020-01-14 14:35:00,56.35,56.41,56.35,56.37,57023.0,43.6779,43.7244,43.6779,43.6934,57023.0
2020-01-14 14:40:00,56.37,56.43,56.37,56.41,25018.0,43.6934,43.7399,43.6934,43.7244,25018.0
2020-01-14 14:45:00,56.41,56.42,56.39,56.41,26196.0,43.7244,43.7322,43.7089,43.7244,26196.0
2020-01-14 14:50:00,56.41,56.43,56.4,56.42,26086.0,43.7244,43.7399,43.7167,43.7322,26086.0
2020-01-14 14:55:00,56.41,56.43,56.36,56.38,31358.0,43.7244,43.7399,43.6857,43.7012,31358.0
2020-01-14 15:00:00,56.38,56.46,56.37,56.44,43347.0,43.7012,43.7632,43.6934,43.7477,43347.0
2020-01-14 15:05:00,56.44,56.45,56.37,56.38,28091.0,43.7477,43.7554,43.6934,43.7012,28091.0
2020-01-14 15:10:00,56.38,56.38,56.33,56.36,46099.0,43.7012,43.7012,43.6624,43.6857,46099.0
2020-01-14 15:15:00,56.35,56.41,56.32,56.38,43107.0,43.6779,43.7244,43.6546,43.7012,43107.0
2020-01-14 15:20:00,56.38,56.44,56.35,56.44,44120.0,43.7012,43.7477,43.6779,43.7477,44120.0
2020-01-14 15:25:00,56.43,56.44,56.34,56.39,48800.0,43.7399,43.7477,43.6702,43.7089,48800.0
2020-01-14 15:30:00,56.38,56.39,56.35,56.36,51174.0,43.7012,43.7089,43.6779,43.6857,51174.0
2020-01-14 15:35:00,56.36,56.36,56.29,56.31,63214.0,43.6857,43.6857,43.6314,43.6469,63214.0
2020-01-14 15:40:00,56.31,56.33,56.29,56.3,77915.0,43.6469,43.6624,43.6314,43.6391,77915.0
2020-01-14 15:45:00,56.3,56.34,56.28,56.28,86862.0,43.6391,43.6702,43.6236,43.6236,86862.0
2020-01-14 15:50:00,56.25,56.28,56.19,56.26,131337.0,43.6004,43.6236,43.5539,43.6081,131337.0
2020-01-14 15:55:00,56.26,56.39,56.25,56.35,189387.0,43.6081,43.7089,43.6004,43.6779,189387.0
2020-01-15 09:30:00,55.91,56.12,55.57,55.63,71647.0,43.3368,43.4996,43.0733,43.1198,71647.0
2020-01-15 09:35:00,55.66,55.74,55.65,55.73,53476.0,43.1431,43.2051,43.1353,43.1973,53476.0
2020-01-15 09:40:00,55.73,55.8,55.68,55.78,49209.0,43.1973,43.2516,43.1586,43.2361,49209.0
2020-01-15 09:45:00,55.77,55.78,55.7,55.71,41216.0,43.2283,43.2361,43.1741,43.1818,41216.0
2020-01-15 09:50:00,55.71,55.83,55.7,55.76,41563.0,43.1818,43.2748,43.1741,43.2206,41563.0
2020-01-15 09:55:00,55.75,55.78,55.69,55.76,23328.0,43.2128,43.2361,43.1663,43.2206,23328.0
2020-01-15 10:00:00,55.78,55.83,55.74,55.78,26426.0,43.2361,43.2748,43.2051,43.2361,26426.0
2020-01-15 10:05:00,55.79,55.81,55.63,55.67,66961.0,43.2438,43.2593,43.1198,43.1508,66961.0
2020-01-15 10:10:00,55.67,55.74,55.65,55.66,28868.0,43.1508,43.2051,43.1353,43.1431,28868.0
2020-01-15 10:15:00,55.66,55.69,55.63,55.66,32613.0,43.1431,43.1663,43.1198,43.1431,32613.0
2020-01-15 10:20:00,55.65,55.71,55.61,55.61,28659.0,43.1353,43.1818,43.1043,43.1043,28659.0
2020-01-15 10:25:00,55.62,55.65,55.59,55.63,30027.0,43.1121,43.1353,43.0888,43.1198,30027.0
2020-01-15 10:30:00,55.63,55.65,55.6,55.62,31380.0,43.1198,43.1353,43.0966,43.1121,31380.0
2020-01-15 10:35:00,55.62,55.66,55.59,55.6,62996.0,43.1121,43.1431,43.0888,43.0966,62996.0
2020-01-15 10:40:00,55.6,55.62,55.58,55.59,31082.0,43.0966,43.1121,43.0811,43.0888,31082.0
2020-01-15 10:45:00,55.59,55.6,55.52,55.54,74501.0,43.0888,43.0966,43.0346,43.0501,74501.0
2020-01-15 10:50:00,55.54,55.67,55.53,55.66,88999.0,43.0501,43.1508,43.0423,43.1431,88999.0
2020-01-15 10:55:00,55.65,55.67,55.61,55.63,29199.0,43.1353,43.1508,43.1043,43.1198,29199.0
2020-01-15 11:00:00,55.63,55.69,55.62,55.69,39658.0,43.1198,43.1663,43.1121,43.1663,39658.0
2020-01-15 11:05:00,55.69,55.69,55.59,55.6,28378.0,43.1663,43.1663,43.0888,43.0966,28378.0
2020-01-15 11:10:00,55.6,55.61,55.54,55.57,34660.0,43.0966,43.1043,43.0501,43.0733,34660.0
2020-01-15 11:15:00,55.57,55.57,55.49,55.52,82197.0,43.0733,43.0733,43.0113,43.0346,82197.0
2020-01-15 11:20:00,55.52,55.59,55.52,55.59,26510.0,43.0346,43.0888,43.0346,43.0888,26510.0
2020-01-15 11:25:00,55.6,55.64,55.58,55.62,22658.0,43.0966,43.1276,43.0811,43.1121,22658.0
2020-01-15 11:30:00,55.62,55.66,55.59,55.65,28916.0,43.1121,43.1431,43.0888,43.1353,28916.0
2020-01-15 11:35:00,55.65,55.66,55.6,55.61,23401.0,43.1353,43.1431,43.0966,43.1043,23401.0
2020-01-15 11:40:00,55.61,55.66,55.59,55.63,27111.0,43.1043,43.1431,43.0888,43.1198,27111.0
2020-01-15 11:45:00,55.64,55.64,55.59,55.6,29371.0,43.1276,43.1276,43.0888,43.0966,29371.0
2020-01-15 11:50:00,55.61,55.63,55.58,55.59,29881.0,43.1043,43.1198,43.0811,43.0888,29881.0
2020-01-15 11:55:00,55.59,55.6,55.5,55.55,66130.0,43.0888,43.0966,43.0191,43.0578,66130.0
2020-01-15 12:00:00,55.54,55.56,55.46,55.5,60249.0,43.0501,43.0656,42.988,43.0191,60249.0
2020-01-15 12:05:00,55.5,55.55,55.49,55.5,34325.0,43.0191,43.0578,43.0113,43.0191,34325.0
2020-01-15 12:10:00,55.49,55.54,55.49,55.54,25829.0,43.0113,43.0501,43.0113,43.0501,25829.0
2020-01-15 12:15:00,55.53,55.53,55.46,55.47,50748.0,43.0423,43.0423,42.988,42.9958,50748.0
2020-01-15 12:20:00,55.47,55.51,55.47,55.49,23824.0,42.9958,43.0268,42.9958,43.0113,23824.0
2020-01-15 12:25:00,55.49,55.51,55.47,55.47,71498.0,43.0113,43.0268,42.9958,42.9958,71498.0
2020-01-15 12:30:00,55.48,55.52,55.42,55.51,89371.0,43.0035,43.0346,42.957,43.0268,89371.0
2020-01-15 12:35:00,55.52,55.54,55.5,55.51,29662.0,43.0346,43.0501,43.0191,43.0268,29662.0
2020-01-15 12:40:00,55.5,55.51,55.44,55.45,81016.0,43.0191,43.0268,42.9725,42.9803,81016.0
2020-01-15 12:45:00,55.45,55.45,55.25,55.28,63997.0,42.9803,42.9803,42.8253,42.8485,63997.0
2020-01-15 12:50:00,55.27,55.34,55.24,55.3,39996.0,42.8408,42.895,42.8175,42.864,39996.0
2020-01-15 12:55:00,55.31,55.31,55.27,55.28,24564.0,42.8718,42.8718,42.8408,42.8485,24564.0
2020-01-15 13:00:00,55.28,55.32,55.26,55.29,45415.0,42.8485,42.8795,42.833,42.8563,45415.0
2020-01-15 13:05:00,55.28,55.32,55.23,55.26,31621.0,42.8485,42.8795,42.8098,42.833,31621.0
2020-01-15 13:10:00,55.26,55.29,55.23,55.27,29057.0,42.833,42.8563,42.8098,42.8408,29057.0
2020-01-15 13:15:00,55.28,55.32,55.21,55.24,97815.0,42.8485,42.8795,42.7943,42.8175,97815.0
2020-01-15 13:20:00,55.24,55.27,55.21,55.22,59128.0,42.8175,42.8408,42.7943,42.802,59128.0
2020-01-15 13:25:00,55.21,55.29,55.2,55.24,36522.0,42.7943,42.8563,42.7865,42.8175,36522.0
2020-01-15 13:30:00,55.25,55.26,55.16,55.19,28781.0,42.8253,42.833,42.7555,42.7788,28781.0
2020-01-15 13:35:00,55.19,55.21,55.16,55.2,90120.0,42.7788,42.7943,42.7555,42.7865,90120.0
2020-01-15 13:40:00,55.21,55.25,55.19,55.19,39908.0,42.7943,42.8253,42.7788,42.7788,39908.0
2020-01-15 13:45:00,55.2,55.2,55.17,55.17,23905.0,42.7865,42.7865,42.7633,42.7633,23905.0
2020-01-15 13:50:00,55.18,55.19,55.14,55.15,46503.0,42.771,42.7788,42.74,42.7478,46503.0
2020-01-15 13:55:00,55.15,55.15,55.06,55.08,80477.0,42.7478,42.7478,42.678,42.6935,80477.0
2020-01-15 14:00:00,55.08,55.08,54.99,55.02,63890.0,42.6935,42.6935,42.6237,42.647,63890.0
2020-01-15 14:05:00,55.02,55.1,55.02,55.09,38710.0,42.647,42.709,42.647,42.7013,38710.0
2020-01-15 14:10:00,55.09,55.14,55.09,55.1,50570.0,42.7013,42.74,42.7013,42.709,50570.0
2020-01-15 14:15:00,55.1,55.11,55.07,55.11,50120.0,42.709,42.7168,42.6858,42.7168,50120.0
2020-01-15 14:20:00,55.1,55.12,55.07,55.09,38186.0,42.709,42.7245,42.6858,42.7013,38186.0
2020-01-15 14:25:00,55.09,55.16,55.08,55.15,32676.0,42.7013,42.7555,42.6935,42.7478,32676.0
2020-01-15 14:30:00,55.16,55.19,55.15,55.19,46908.0,42.7555,42.7788,42.7478,42.7788,46908.0
2020-01-15 14:35:00,55.19,55.2,55.15,55.16,42190.0,42.7788,42.7865,42.7478,42.7555,42190.0
2020-01-15 14:40:00,55.16,55.18,55.13,55.15,33677.0,42.7555,42.771,42.7323,42.7478,33677.0
2020-01-15 14:45:00,55.15,55.15,55.09,55.14,29206.0,42.7478,42.7478,42.7013,42.74,29206.0
2020-01-15 14:50:00,55.14,55.17,55.13,55.15,35508.0,42.74,42.7633,42.7323,42.7478,35508.0
2020-01-15 14:55:00,55.15,55.17,55.13,55.15,59486.0,42.7478,42.7633,42.7323,42.7478,59486.0
2020-01-15 15:00:00,55.15,55.18,55.1,55.12,47140.0,42.7478,42.771,42.709,42.7245,47140.0
2020-01-15 15:05:00,55.12,55.13,55.09,55.1,62172.0,42.7245,42.7323,42.7013,42.709,62172.0
2020-01-15 15:10:00,55.1,55.13,55.01,55.04,49482.0,42.709,42.7323,42.6392,42.6625,49482.0
2020-01-15 15:15:00,55.04,55.08,55.03,55.06,97098.0,42.6625,42.6935,42.6547,42.678,97098.0
2020-01-15 15:20:00,55.06,55.06,55.01,55.02,91625.0,42.678,42.678,42.6392,42.647,91625.0
2020-01-15 15:25:00,55.01,55.02,54.9,54.96,132151.0,42.6392,42.647,42.554,42.6005,132151.0
2020-01-15 15:30:00,54.96,54.98,54.91,54.94,85129.0,42.6005,42.616,42.5617,42.585,85129.0
2020-01-15 15:35:00,54.95,55.02,54.94,55.0,99989.0,42.5927,42.647,42.585,42.6315,99989.0
2020-01-15 15:40:00,55.01,55.01,54.93,54.98,82035.0,42.6392,42.6392,42.5772,42.616,82035.0
2020-01-15 15:45:00,54.98,55.04,54.97,55.01,79080.0,42.616,42.6625,42.6082,42.6392,79080.0
2020-01-15 15:50:00,55.01,55.1,55.01,55.1,117528.0,42.6392,42.709,42.6392,42.709,117528.0
2020-01-15 15:55:00,55.1,55.15,55.08,55.13,386542.0,42.709,42.7478,42.6935,42.7323,386542.0
2020-01-16 09:30:00,55.19,55.52,55.19,55.51,108196.0,42.7788,43.0346,42.7788,43.0268,108196.0
2020-01-16 09:35:00,55.51,55.61,55.44,55.47,41557.0,43.0268,43.1043,42.9725,42.9958,41557.0
2020-01-16 09:40:00,55.52,55.62,55.5,55.53,30939.0,43.0346,43.1121,43.0191,43.0423,30939.0
2020-01-16 09:45:00,55.49,55.52,55.43,55.45,54447.0,43.0113,43.0346,42.9648,42.9803,54447.0
2020-01-16 09:50:00,55.46,55.48,55.3,55.3,22447.0,42.988,43.0035,42.864,42.864,22447.0
2020-01-16 09:55:00,55.3,55.4,55.28,55.38,63310.0,42.864,42.9415,42.8485,42.926,63310.0
2020-01-16 10:00:00,55.37,55.37,55.28,55.31,55108.0,42.9183,42.9183,42.8485,42.8718,55108.0
2020-01-16 10:05:00,55.32,55.47,55.3,55.44,43432.0,42.8795,42.9958,42.864,42.9725,43432.0
2020-01-16 10:10:00,55.42,55.5,55.41,55.45,17385.0,42.957,43.0191,42.9493,42.9803,17385.0
2020-01-16 10:15:00,55.45,55.46,55.4,55.43,17161.0,42.9803,42.988,42.9415,42.9648,17161.0
2020-01-16 10:20:00,55.44,55.46,55.38,55.39,17468.0,42.9725,42.988,42.926,42.9338,17468.0
2020-01-16 10:25:00,55.39,55.43,55.38,55.42,13834.0,42.9338,42.9648,42.926,42.957,13834.0
2020-01-16 10:30:00,55.42,55.53,55.41,55.5,23511.0,42.957,43.0423,42.9493,43.0191,23511.0
2020-01-16 10:35:00,55.51,55.51,55.42,55.45,25626.0,43.0268,43.0268,42.957,42.9803,25626.0
2020-01-16 10:40:00,55.45,55.49,55.43,55.47,34912.0,42.9803,43.0113,42.9648,42.9958,34912.0
2020-01-16 10:45:00,55.48,55.5,55.42,55.42,19455.0,43.0035,43.0191,42.957,42.957,19455.0
2020-01-16 10:50:00,55.43,55.52,55.37,55.51,112036.0,42.9648,43.0346,42.9183,43.0268,112036.0
2020-01-16 10:55:00,55.52,55.57,55.52,55.55,45347.0,43.0346,43.0733,43.0346,43.0578,45347.0
2020-01-16 11:00:00,55.56,55.57,55.51,55.52,73695.0,43.0656,43.0733,43.0268,43.0346,73695.0
2020-01-16 11:05:00,55.52,55.54,55.51,55.51,64988.0,43.0346,43.0501,43.0268,43.0268,64988.0
2020-01-16 11:10:00,55.52,55.61,55.51,55.61,58107.0,43.0346,43.1043,43.0268,43.1043,58107.0
2020-01-16 11:15:00,55.61,55.61,55.53,55.53,61352.0,43.1043,43.1043,43.0423,43.0423,61352.0
2020-01-16 11:20:00,55.53,55.67,55.48,55.65,56574.0,43.0423,43.1508,43.0035,43.1353,56574.0
2020-01-16 11:25:00,55.65,55.67,55.57,55.6,12515.0,43.1353,43.1508,43.0733,43.0966,12515.0
2020-01-16 11:30:00,55.6,55.66,55.6,55.61,57449.0,43.0966,43.1431,43.0966,43.1043,57449.0
2020-01-16 11:35:00,55.62,55.77,55.62,55.72,56883.0,43.1121,43.2283,43.1121,43.1896,56883.0
2020-01-16 11:40:00,55.73,55.77,55.71,55.72,30053.0,43.1973,43.2283,43.1818,43.1896,30053.0
2020-01-16 11:45:00,55.72,55.77,55.69,55.71,22993.0,43.1896,43.2283,43.1663,43.1818,22993.0
2020-01-16 11:50:00,55.71,55.77,55.71,55.72,14445.0,43.1818,43.2283,43.1818,43.1896,14445.0
2020-01-16 11:55:00,55.72,55.72,55.65,55.65,110267.0,43.1896,43.1896,43.1353,43.1353,110267.0
2020-01-16 12:00:00,55.65,55.7,55.64,55.7,34505.0,43.1353,43.1741,43.1276,43.1741,34505.0
2020-01-16 12:05:00,55.7,55.71,55.65,55.66,17769.0,43.1741,43.1818,43.1353,43.1431,17769.0
2020-01-16 12:10:00,55.66,55.7,55.64,55.7,56927.0,43.1431,43.1741,43.1276,43.1741,56927.0
2020-01-16 12:15:00,55.69,55.69,55.62,55.64,39954.0,43.1663,43.1663,43.1121,43.1276,39954.0
2020-01-16 12:20:00,55.63,55.68,55.62,55.68,59017.0,43.1198,43.1586,43.1121,43.1586,59017.0
2020-01-16 12:25:00,55.66,55.67,55.64,55.65,41912.0,43.1431,43.1508,43.1276,43.1353,41912.0
2020-01-16 12:30:00,55.65,55.69,55.64,55.67,22810.0,43.1353,43.1663,43.1276,43.1508,22810.0
2020-01-16 12:35:00,55.67,55.7,55.65,55.7,13463.0,43.1508,43.1741,43.1353,43.1741,13463.0
2020-01-16 12:40:00,55.7,55.71,55.64,55.65,15574.0,43.1741,43.1818,43.1276,43.1353,15574.0
2020-01-16 12:45:00,55.65,55.67,55.63,55.65,49352.0,43.1353,43.1508,43.1198,43.1353,49352.0
2020-01-16 12:50:00,55.65,55.67,55.63,55.66,31857.0,43.1353,43.1508,43.1198,43.1431,31857.0
2020-01-16 12:55:00,55.66,55.74,55.65,55.65,126369.0,43.1431,43.2051,43.1353,43.1353,126369.0
2020-01-16 13:00:00,55.65,55.7,55.63,55.7,24149.0,43.1353,43.1741,43.1198,43.1741,24149.0
2020-01-16 13:05:00,55.7,55.71,55.68,55.7,8244.0,43.1741,43.1818,43.1586,43.1741,8244.0
2020-01-16 13:10:00,55.71,55.73,55.65,55.65,9949.0,43.1818,43.1973,43.1353,43.1353,9949.0
2020-01-16 13:15:00,55.66,55.67,55.64,55.65,16669.0,43.1431,43.1508,43.1276,43.1353,16669.0
2020-01-16 13:20:00,55.65,55.67,55.63,55.66,23754.0,43.1353,43.1508,43.1198,43.1431,23754.0
2020-01-16 13:25:00,55.65,55.68,55.63,55.67,19800.0,43.1353,43.1586,43.1198,43.1508,19800.0
2020-01-16 13:30:00,55.67,55.7,55.65,55.69,19937.0,43.1508,43.1741,43.1353,43.1663,19937.0
2020-01-16 13:35:00,55.69,55.7,55.66,55.68,16289.0,43.1663,43.1741,43.1431,43.1586,16289.0
2020-01-16 13:40:00,55.69,55.69,55.66,55.69,13954.0,43.1663,43.1663,43.1431,43.1663,13954.0
2020-01-16 13:45:00,55.68,55.69,55.65,55.66,15086.0,43.1586,43.1663,43.1353,43.1431,15086.0
2020-01-16 13:50:00,55.66,55.67,55.65,55.67,14227.0,43.1431,43.1508,43.1353,43.1508,14227.0
2020-01-16 13:55:00,55.66,55.67,55.64,55.66,20511.0,43.1431,43.1508,43.1276,43.1431,20511.0
2020-01-16 14:00:00,55.66,55.66,55.64,55.65,71713.0,43.1431,43.1431,43.1276,43.1353,71713.0
2020-01-16 14:05:00,55.65,55.7,55.64,55.7,29576.0,43.1353,43.1741,43.1276,43.1741,29576.0
2020-01-16 14:10:00,55.71,55.73,55.7,55.71,18572.0,43.1818,43.1973,43.1741,43.1818,18572.0
2020-01-16 14:15:00,55.72,55.75,55.7,55.72,22014.0,43.1896,43.2128,43.1741,43.1896,22014.0
2020-01-16 14:20:00,55.72,55.72,55.66,55.69,38029.0,43.1896,43.1896,43.1431,43.1663,38029.0
2020-01-16 14:25:00,55.69,55.69,55.65,55.66,25846.0,43.1663,43.1663,43.1353,43.1431,25846.0
2020-01-16 14:30:00,55.66,55.69,55.65,55.67,32806.0,43.1431,43.1663,43.1353,43.1508,32806.0
2020-01-16 14:35:00,55.67,55.68,55.64,55.66,28961.0,43.1508,43.1586,43.1276,43.1431,28961.0
2020-01-16 14:40:00,55.66,55.67,55.64,55.66,41787.0,43.1431,43.1508,43.1276,43.1431,41787.0
2020-01-16 14:45:00,55.66,55.69,55.65,55.66,45301.0,43.1431,43.1663,43.1353,43.1431,45301.0
2020-01-16 14:50:00,55.67,55.74,55.66,55.68,40573.0,43.1508,43.2051,43.1431,43.1586,40573.0
2020-01-16 14:55:00,55.68,55.73,55.67,55.7,33497.0,43.1586,43.1973,43.1508,43.1741,33497.0
2020-01-16 15:00:00,55.71,55.73,55.69,55.72,21617.0,43.1818,43.1973,43.1663,43.1896,21617.0
2020-01-16 15:05:00,55.71,55.72,55.69,55.71,48573.0,43.1818,43.1896,43.1663,43.1818,48573.0
2020-01-16 15:10:00,55.71,55.71,55.69,55.7,18182.0,43.1818,43.1818,43.1663,43.1741,18182.0
2020-01-16 15:15:00,55.7,55.74,55.7,55.74,54652.0,43.1741,43.2051,43.1741,43.2051,54652.0
2020-01-16 15:20:00,55.73,55.76,55.72,55.73,36156.0,43.1973,43.2206,43.1896,43.1973,36156.0
2020-01-16 15:25:00,55.73,55.77,55.72,55.76,30375.0,43.1973,43.2283,43.1896,43.2206,30375.0
2020-01-16 15:30:00,55.76,55.78,55.75,55.77,33419.0,43.2206,43.2361,43.2128,43.2283,33419.0
2020-01-16 15:35:00,55.77,55.82,55.77,55.8,33832.0,43.2283,43.2671,43.2283,43.2516,33832.0
2020-01-16 15:40:00,55.8,55.81,55.76,55.8,46243.0,43.2516,43.2593,43.2206,43.2516,46243.0
2020-01-16 15:45:00,55.79,55.8,55.73,55.75,77721.0,43.2438,43.2516,43.1973,43.2128,77721.0
2020-01-16 15:50:00,55.76,55.81,55.75,55.8,82757.0,43.2206,43.2593,43.2128,43.2516,82757.0
2020-01-16 15:55:00,55.8,55.87,55.77,55.87,283823.0,43.2516,43.3058,43.2283,43.3058,283823.0
2020-01-17 09:30:00,56.3,56.3,55.85,55.91,604615.0,43.6391,43.6391,43.2903,43.3368,604615.0
2020-01-17 09:35:00,55.9,56.1,55.9,55.93,24446.0,43.3291,43.4841,43.3291,43.3524,24446.0
2020-01-17 09:40:00,55.93,56.07,55.86,56.07,21397.0,43.3524,43.4609,43.2981,43.4609,21397.0
2020-01-17 09:45:00,56.07,56.18,56.06,56.16,19059.0,43.4609,43.5461,43.4531,43.5306,19059.0
2020-01-17 09:50:00,56.17,56.18,56.05,56.05,18536.0,43.5384,43.5461,43.4454,43.4454,18536.0
2020-01-17 09:55:00,56.05,56.17,56.02,56.17,34602.0,43.4454,43.5384,43.4221,43.5384,34602.0
2020-01-17 10:00:00,56.13,56.17,56.09,56.11,52410.0,43.5074,43.5384,43.4764,43.4919,52410.0
2020-01-17 10:05:00,56.11,56.18,56.09,56.16,22366.0,43.4919,43.5461,43.4764,43.5306,22366.0
2020-01-17 10:10:00,56.15,56.21,56.14,56.2,14006.0,43.5229,43.5694,43.5151,43.5616,14006.0
2020-01-17 10:15:00,56.19,56.2,56.08,56.2,16818.0,43.5539,43.5616,43.4686,43.5616,16818.0
2020-01-17 10:20:00,56.2,56.23,56.16,56.23,24385.0,43.5616,43.5849,43.5306,43.5849,24385.0
2020-01-17 10:25:00,56.23,56.34,56.23,56.31,44340.0,43.5849,43.6702,43.5849,43.6469,44340.0
2020-01-17 10:30:00,56.32,56.38,56.28,56.31,61316.0,43.6546,43.7012,43.6236,43.6469,61316.0
2020-01-17 10:35:00,56.31,56.34,56.27,56.3,22682.0,43.6469,43.6702,43.6159,43.6391,22682.0
2020-01-17 10:40:00,56.29,56.29,56.18,56.2,30301.0,43.6314,43.6314,43.5461,43.5616,30301.0
2020-01-17 10:45:00,56.2,56.25,56.19,56.22,42448.0,43.5616,43.6004,43.5539,43.5771,42448.0
2020-01-17 10:50:00,56.22,56.3,56.21,56.23,19564.0,43.5771,43.6391,43.5694,43.5849,19564.0
2020-01-17 10:55:00,56.23,56.24,56.2,56.24,21684.0,43.5849,43.5926,43.5616,43.5926,21684.0
2020-01-17 11:00:00,56.23,56.32,56.23,56.29,39082.0,43.5849,43.6546,43.5849,43.6314,39082.0
2020-01-17 11:05:00,56.29,56.29,56.22,56.25,24875.0,43.6314,43.6314,43.5771,43.6004,24875.0
2020-01-17 11:10:00,56.24,56.25,56.13,56.13,27020.0,43.5926,43.6004,43.5074,43.5074,27020.0
2020-01-17 11:15:00,56.13,56.17,56.03,56.07,34392.0,43.5074,43.5384,43.4299,43.4609,34392.0
2020-01-17 11:20:00,56.07,56.12,56.06,56.09,31566.0,43.4609,43.4996,43.4531,43.4764,31566.0
2020-01-17 11:25:00,56.09,56.18,56.09,56.18,16772.0,43.4764,43.5461,43.4764,43.5461,16772.0
2020-01-17 11:30:00,56.18,56.23,56.16,56.19,20165.0,43.5461,43.5849,43.5306,43.5539,20165.0
2020-01-17 11:35:00,56.19,56.2,56.16,56.18,13756.0,43.5539,43.5616,43.5306,43.5461,13756.0
2020-01-17 11:40:00,56.18,56.24,56.14,56.22,17085.0,43.5461,43.5926,43.5151,43.5771,17085.0
2020-01-17 11:45:00,56.22,56.22,56.16,56.17,19135.0,43.5771,43.5771,43.5306,43.5384,19135.0
2020-01-17 11:50:00,56.18,56.18,56.14,56.15,23448.0,43.5461,43.5461,43.5151,43.5229,23448.0
2020-01-17 11:55:00,56.14,56.2,56.14,56.18,23236.0,43.5151,43.5616,43.5151,43.5461,23236.0
2020-01-17 12:00:00,56.18,56.19,56.16,56.19,10483.0,43.5461,43.5539,43.5306,43.5539,10483.0
2020-01-17 12:05:00,56.19,56.22,56.16,56.2,11671.0,43.5539,43.5771,43.5306,43.5616,11671.0
2020-01-17 12:10:00,56.2,56.21,56.16,56.2,16887.0,43.5616,43.5694,43.5306,43.5616,16887.0
2020-01-17 12:15:00,56.2,56.32,56.19,56.26,73418.0,43.5616,43.6546,43.5539,43.6081,73418.0
2020-01-17 12:20:00,56.26,56.26,56.22,56.23,18463.0,43.6081,43.6081,43.5771,43.5849,18463.0
2020-01-17 12:25:00,56.23,56.29,56.22,56.26,14013.0,43.5849,43.6314,43.5771,43.6081,14013.0
2020-01-17 12:30:00,56.26,56.27,56.22,56.23,12055.0,43.6081,43.6159,43.5771,43.5849,12055.0
2020-01-17 12:35:00,56.24,56.29,56.24,56.27,15265.0,43.5926,43.6314,43.5926,43.6159,15265.0
2020-01-17 12:40:00,56.27,56.29,56.23,56.26,32600.0,43.6159,43.6314,43.5849,43.6081,32600.0
2020-01-17 12:45:00,56.26,56.27,56.21,56.21,9499.0,43.6081,43.6159,43.5694,43.5694,9499.0
2020-01-17 12:50:00,56.2,56.25,56.2,56.23,17360.0,43.5616,43.6004,43.5616,43.5849,17360.0
2020-01-17 12:55:00,56.23,56.24,56.21,56.23,12560.0,43.5849,43.5926,43.5694,43.5849,12560.0
2020-01-17 13:00:00,56.23,56.24,56.2,56.21,13468.0,43.5849,43.5926,43.5616,43.5694,13468.0
2020-01-17 13:05:00,56.2,56.23,56.19,56.21,14984.0,43.5616,43.5849,43.5539,43.5694,14984.0
2020-01-17 13:10:00,56.21,56.22,56.15,56.15,16428.0,43.5694,43.5771,43.5229,43.5229,16428.0
2020-01-17 13:15:00,56.15,56.2,56.15,56.19,17998.0,43.5229,43.5616,43.5229,43.5539,17998.0
2020-01-17 13:20:00,56.19,56.21,56.17,56.17,13303.0,43.5539,43.5694,43.5384,43.5384,13303.0
2020-01-17 13:25:00,56.17,56.17,56.14,56.17,19911.0,43.5384,43.5384,43.5151,43.5384,19911.0
2020-01-17 13:30:00,56.17,56.2,56.16,56.17,257740.0,43.5384,43.5616,43.5306,43.5384,257740.0
2020-01-17 13:35:00,56.17,56.2,56.16,56.19,22307.0,43.5384,43.5616,43.5306,43.5539,22307.0
2020-01-17 13:40:00,56.19,56.23,56.18,56.23,14227.0,43.5539,43.5849,43.5461,43.5849,14227.0
2020-01-17 13:45:00,56.23,56.24,56.18,56.18,10359.0,43.5849,43.5926,43.5461,43.5461,10359.0
2020-01-17 13:50:00,56.18,56.2,56.17,56.2,25487.0,43.5461,43.5616,43.5384,43.5616,25487.0
2020-01-17 13:55:00,56.19,56.2,56.14,56.17,14464.0,43.5539,43.5616,43.5151,43.5384,14464.0
2020-01-17 14:00:00,56.16,56.17,56.11,56.12,25405.0,43.5306,43.5384,43.4919,43.4996,25405.0
2020-01-17 14:05:00,56.12,56.12,56.08,56.09,12991.0,43.4996,43.4996,43.4686,43.4764,12991.0
2020-01-17 14:10:00,56.08,56.11,56.04,56.1,30014.0,43.4686,43.4919,43.4376,43.4841,30014.0
2020-01-17 14:15:00,56.11,56.15,56.1,56.13,14686.0,43.4919,43.5229,43.4841,43.5074,14686.0
2020-01-17 14:20:00,56.12,56.13,56.1,56.11,32630.0,43.4996,43.5074,43.4841,43.4919,32630.0
2020-01-17 14:25:00,56.1,56.11,56.1,56.11,14990.0,43.4841,43.4919,43.4841,43.4919,14990.0
2020-01-17 14:30:00,56.11,56.12,56.1,56.11,33919.0,43.4919,43.4996,43.4841,43.4919,33919.0
2020-01-17 14:35:00,56.11,56.15,56.1,56.15,20605.0,43.4919,43.5229,43.4841,43.5229,20605.0
2020-01-17 14:40:00,56.15,56.17,56.12,56.15,28254.0,43.5229,43.5384,43.4996,43.5229,28254.0
2020-01-17 14:45:00,56.15,56.17,56.14,56.16,20580.0,43.5229,43.5384,43.5151,43.5306,20580.0
2020-01-17 14:50:00,56.15,56.17,56.15,56.15,35187.0,43.5229,43.5384,43.5229,43.5229,35187.0
2020-01-17 14:55:00,56.15,56.19,56.14,56.19,17002.0,43.5229,43.5539,43.5151,43.5539,17002.0
2020-01-17 15:00:00,56.18,56.19,56.17,56.17,40894.0,43.5461,43.5539,43.5384,43.5384,40894.0
2020-01-17 15:05:00,56.18,56.18,56.15,56.16,42723.0,43.5461,43.5461,43.5229,43.5306,42723.0
2020-01-17 15:10:00,56.16,56.18,56.14,56.17,52362.0,43.5306,43.5461,43.5151,43.5384,52362.0
2020-01-17 15:15:00,56.16,56.2,56.15,56.18,46176.0,43.5306,43.5616,43.5229,43.5461,46176.0
2020-01-17 15:20:00,56.18,56.2,56.15,56.16,292853.0,43.5461,43.5616,43.5229,43.5306,292853.0
2020-01-17 15:25:00,56.16,56.24,56.14,56.23,60396.0,43.5306,43.5926,43.5151,43.5849,60396.0
2020-01-17 15:30:00,56.23,56.31,56.21,56.23,88637.0,43.5849,43.6469,43.5694,43.5849,88637.0
2020-01-17 15:35:00,56.23,56.26,56.19,56.2,36344.0,43.5849,43.6081,43.5539,43.5616,36344.0
2020-01-17 15:40:00,56.2,56.23,56.18,56.19,36751.0,43.5616,43.5849,43.5461,43.5539,36751.0
2020-01-17 15:45:00,56.2,56.24,56.19,56.23,51318.0,43.5616,43.5926,43.5539,43.5849,51318.0
2020-01-17 15:50:00,56.23,56.27,56.21,56.23,107986.0,43.5849,43.6159,43.5694,43.5849,107986.0
2020-01-17 15:55:00,56.24,56.29,56.21,56.27,302076.0,43.5926,43.6314,43.5694,43.6159,302076.0
2020-01-21 09:30:00,56.05,56.16,56.0,56.07,121234.0,43.4454,43.5306,43.4066,43.4609,121234.0
2020-01-21 09:35:00,56.06,56.08,56.0,56.05,47236.0,43.4531,43.4686,43.4066,43.4454,47236.0
2020-01-21 09:40:00,56.05,56.07,55.99,56.04,32580.0,43.4454,43.4609,43.3989,43.4376,32580.0
2020-01-21 09:45:00,56.04,56.05,55.99,56.02,33257.0,43.4376,43.4454,43.3989,43.4221,33257.0
2020-01-21 09:50:00,56.02,56.08,56.01,56.05,19772.0,43.4221,43.4686,43.4144,43.4454,19772.0
2020-01-21 09:55:00,56.05,56.06,56.01,56.03,15699.0,43.4454,43.4531,43.4144,43.4299,15699.0
2020-01-21 10:00:00,56.03,56.06,56.0,56.02,50765.0,43.4299,43.4531,43.4066,43.4221,50765.0
2020-01-21 10:05:00,56.0,56.04,55.99,56.02,48568.0,43.4066,43.4376,43.3989,43.4221,48568.0
2020-01-21 10:10:00,56.01,56.02,55.97,55.98,90047.0,43.4144,43.4221,43.3834,43.3911,90047.0
2020-01-21 10:15:00,55.97,55.98,55.84,55.95,123522.0,43.3834,43.3911,43.2826,43.3679,123522.0
2020-01-21 10:20:00,55.95,55.99,55.92,55.97,39652.0,43.3679,43.3989,43.3446,43.3834,39652.0
2020-01-21 10:25:00,55.97,56.06,55.95,56.06,31189.0,43.3834,43.4531,43.3679,43.4531,31189.0
2020-01-21 10:30:00,56.07,56.13,56.05,56.08,25077.0,43.4609,43.5074,43.4454,43.4686,25077.0
2020-01-21 10:35:00,56.09,56.17,56.08,56.11,22497.0,43.4764,43.5384,43.4686,43.4919,22497.0
2020-01-21 10:40:00,56.12,56.16,56.11,56.15,19932.0,43.4996,43.5306,43.4919,43.5229,19932.0
2020-01-21 10:45:00,56.14,56.16,56.12,56.12,26419.0,43.5151,43.5306,43.4996,43.4996,26419.0
2020-01-21 10:50:00,56.13,56.13,56.06,56.1,24237.0,43.5074,43.5074,43.4531,43.4841,24237.0
2020-01-21 10:55:00,56.09,56.1,56.04,56.06,57422.0,43.4764,43.4841,43.4376,43.4531,57422.0
2020-01-21 11:00:00,56.06,56.13,56.05,56.13,25829.0,43.4531,43.5074,43.4454,43.5074,25829.0
2020-01-21 11:05:00,56.13,56.13,56.06,56.09,29212.0,43.5074,43.5074,43.4531,43.4764,29212.0
2020-01-21 11:10:00,56.1,56.17,56.07,56.16,35466.0,43.4841,43.5384,43.4609,43.5306,35466.0
2020-01-21 11:15:00,56.16,56.21,56.13,56.2,44998.0,43.5306,43.5694,43.5074,43.5616,44998.0
2020-01-21 11:20:00,56.19,56.22,56.13,56.13,17200.0,43.5539,43.5771,43.5074,43.5074,17200.0
2020-01-21 11:25:00,56.12,56.18,56.1,56.14,21143.0,43.4996,43.5461,43.4841,43.5151,21143.0
2020-01-21 11:30:00,56.14,56.16,56.12,56.13,15474.0,43.5151,43.5306,43.4996,43.5074,15474.0
2020-01-21 11:35:00,56.13,56.2,56.12,56.19,18152.0,43.5074,43.5616,43.4996,43.5539,18152.0
2020-01-21 11:40:00,56.19,56.25,56.19,56.2,22681.0,43.5539,43.6004,43.5539,43.5616,22681.0
2020-01-21 11:45:00,56.19,56.28,56.18,56.26,27768.0,43.5539,43.6236,43.5461,43.6081,27768.0
2020-01-21 11:50:00,56.26,56.32,56.25,56.29,26962.0,43.6081,43.6546,43.6004,43.6314,26962.0
2020-01-21 11:55:00,56.3,56.37,56.29,56.36,37547.0,43.6391,43.6934,43.6314,43.6857,37547.0
2020-01-21 12:00:00,56.37,56.39,56.35,56.37,23965.0,43.6934,43.7089,43.6779,43.6934,23965.0
2020-01-21 12:05:00,56.37,56.38,56.33,56.38,25170.0,43.6934,43.7012,43.6624,43.7012,25170.0
2020-01-21 12:10:00,56.37,56.37,56.33,56.34,18587.0,43.6934,43.6934,43.6624,43.6702,18587.0
2020-01-21 12:15:00,56.33,56.34,56.3,56.32,17959.0,43.6624,43.6702,43.6391,43.6546,17959.0
2020-01-21 12:20:00,56.32,56.35,56.28,56.31,38137.0,43.6546,43.6779,43.6236,43.6469,38137.0
2020-01-21 12:25:00,56.31,56.39,56.3,56.39,13840.0,43.6469,43.7089,43.6391,43.7089,13840.0
2020-01-21 12:30:00,56.38,56.42,56.37,56.42,24935.0,43.7012,43.7322,43.6934,43.7322,24935.0
2020-01-21 12:35:00,56.41,56.43,56.4,56.42,33210.0,43.7244,43.7399,43.7167,43.7322,33210.0
2020-01-21 12:40:00,56.42,56.43,56.38,56.38,18980.0,43.7322,43.7399,43.7012,43.7012,18980.0
2020-01-21 12:45:00,56.38,56.41,56.35,56.4,30226.0,43.7012,43.7244,43.6779,43.7167,30226.0
2020-01-21 12:50:00,56.4,56.45,56.37,56.4,19061.0,43.7167,43.7554,43.6934,43.7167,19061.0
2020-01-21 12:55:00,56.4,56.43,56.38,56.41,20717.0,43.7167,43.7399,43.7012,43.7244,20717.0
2020-01-21 13:00:00,56.41,56.41,56.36,56.36,12456.0,43.7244,43.7244,43.6857,43.6857,12456.0
2020-01-21 13:05:00,56.36,56.37,56.33,56.34,16069.0,43.6857,43.6934,43.6624,43.6702,16069.0
2020-01-21 13:10:00,56.33,56.34,56.3,56.3,11756.0,43.6624,43.6702,43.6391,43.6391,11756.0
2020-01-21 13:15:00,56.3,56.31,56.25,56.28,32068.0,43.6391,43.6469,43.6004,43.6236,32068.0
2020-01-21 13:20:00,56.27,56.27,56.22,56.25,28532.0,43.6159,43.6159,43.5771,43.6004,28532.0
2020-01-21 13:25:00,56.25,56.25,56.18,56.19,28428.0,43.6004,43.6004,43.5461,43.5539,28428.0
2020-01-21 13:30:00,56.19,56.19,56.11,56.11,19952.0,43.5539,43.5539,43.4919,43.4919,19952.0
2020-01-21 13:35:00,56.11,56.12,56.08,56.1,94697.0,43.4919,43.4996,43.4686,43.4841,94697.0
2020-01-21 13:40:00,56.1,56.16,56.09,56.15,72326.0,43.4841,43.5306,43.4764,43.5229,72326.0
2020-01-21 13:45:00,56.16,56.16,56.09,56.1,61815.0,43.5306,43.5306,43.4764,43.4841,61815.0
2020-01-21 13:50:00,56.11,56.14,56.09,56.13,60257.0,43.4919,43.5151,43.4764,43.5074,60257.0
2020-01-21 13:55:00,56.13,56.18,56.12,56.13,57021.0,43.5074,43.5461,43.4996,43.5074,57021.0
2020-01-21 14:00:00,56.12,56.12,56.09,56.1,47661.0,43.4996,43.4996,43.4764,43.4841,47661.0
2020-01-21 14:05:00,56.11,56.16,56.09,56.16,42939.0,43.4919,43.5306,43.4764,43.5306,42939.0
2020-01-21 14:10:00,56.16,56.23,56.16,56.23,21322.0,43.5306,43.5849,43.5306,43.5849,21322.0
2020-01-21 14:15:00,56.23,56.3,56.21,56.26,40573.0,43.5849,43.6391,43.5694,43.6081,40573.0
2020-01-21 14:20:00,56.27,56.29,56.25,56.28,39706.0,43.6159,43.6314,43.6004,43.6236,39706.0
2020-01-21 14:25:00,56.28,56.29,56.25,56.29,38948.0,43.6236,43.6314,43.6004,43.6314,38948.0
2020-01-21 14:30:00,56.29,56.34,56.27,56.33,63770.0,43.6314,43.6702,43.6159,43.6624,63770.0
2020-01-21 14:35:00,56.33,56.35,56.21,56.23,49615.0,43.6624,43.6779,43.5694,43.5849,49615.0
2020-01-21 14:40:00,56.22,56.29,56.21,56.29,35460.0,43.5771,43.6314,43.5694,43.6314,35460.0
2020-01-21 14:45:00,56.29,56.29,56.22,56.27,48872.0,43.6314,43.6314,43.5771,43.6159,48872.0
2020-01-21 14:50:00,56.27,56.33,56.24,56.33,53968.0,43.6159,43.6624,43.5926,43.6624,53968.0
2020-01-21 14:55:00,56.33,56.37,56.32,56.37,47443.0,43.6624,43.6934,43.6546,43.6934,47443.0
2020-01-21 15:00:00,56.37,56.47,56.35,56.46,60742.0,43.6934,43.7709,43.6779,43.7632,60742.0
2020-01-21 15:05:00,56.47,56.48,56.41,56.48,45334.0,43.7709,43.7787,43.7244,43.7787,45334.0
2020-01-21 15:10:00,56.48,56.5,56.46,56.5,41377.0,43.7787,43.7942,43.7632,43.7942,41377.0
2020-01-21 15:15:00,56.5,56.53,56.47,56.5,104608.0,43.7942,43.8174,43.7709,43.7942,104608.0
2020-01-21 15:20:00,56.5,56.52,56.46,56.46,115079.0,43.7942,43.8097,43.7632,43.7632,115079.0
2020-01-21 15:25:00,56.46,56.51,56.43,56.46,90616.0,43.7632,43.8019,43.7399,43.7632,90616.0
2020-01-21 15:30:00,56.47,56.5,56.37,56.37,67666.0,43.7709,43.7942,43.6934,43.6934,67666.0
2020-01-21 15:35:00,56.36,56.41,56.35,56.39,68692.0,43.6857,43.7244,43.6779,43.7089,68692.0
2020-01-21 15:40:00,56.38,56.39,56.32,56.39,116107.0,43.7012,43.7089,43.6546,43.7089,116107.0
2020-01-21 15:45:00,56.38,56.4,56.31,56.33,136824.0,43.7012,43.7167,43.6469,43.6624,136824.0
2020-01-21 15:50:00,56.33,56.33,56.27,56.3,250616.0,43.6624,43.6624,43.6159,43.6391,250616.0
2020-01-21 15:55:00,56.3,56.33,56.27,56.29,483993.0,43.6391,43.6624,43.6159,43.6314,483993.0
2020-01-22 09:30:00,56.5,56.5,56.16,56.35,62619.0,43.7942,43.7942,43.5306,43.6779,62619.0
2020-01-22 09:35:00,56.36,56.36,56.16,56.22,22182.0,43.6857,43.6857,43.5306,43.5771,22182.0
2020-01-22 09:40:00,56.23,56.3,56.17,56.3,27995.0,43.5849,43.6391,43.5384,43.6391,27995.0
2020-01-22 09:45:00,56.31,56.36,56.26,56.35,20747.0,43.6469,43.6857,43.6081,43.6779,20747.0
2020-01-22 09:50:00,56.34,56.35,56.19,56.22,57403.0,43.6702,43.6779,43.5539,43.5771,57403.0
2020-01-22 09:55:00,56.2,56.22,56.16,56.21,33663.0,43.5616,43.5771,43.5306,43.5694,33663.0
2020-01-22 10:00:00,56.21,56.26,56.17,56.2,32876.0,43.5694,43.6081,43.5384,43.5616,32876.0
2020-01-22 10:05:00,56.19,56.23,56.12,56.2,44749.0,43.5539,43.5849,43.4996,43.5616,44749.0
2020-01-22 10:10:00,56.2,56.27,56.19,56.21,17728.0,43.5616,43.6159,43.5539,43.5694,17728.0
2020-01-22 10:15:00,56.21,56.27,56.19,56.25,23757.0,43.5694,43.6159,43.5539,43.6004,23757.0
2020-01-22 10:20:00,56.24,56.24,56.19,56.21,26547.0,43.5926,43.5926,43.5539,43.5694,26547.0
2020-01-22 10:25:00,56.21,56.25,56.2,56.23,30053.0,43.5694,43.6004,43.5616,43.5849,30053.0
2020-01-22 10:30:00,56.23,56.29,56.21,56.27,23461.0,43.5849,43.6314,43.5694,43.6159,23461.0
2020-01-22 10:35:00,56.27,56.37,56.25,56.37,27559.0,43.6159,43.6934,43.6004,43.6934,27559.0
2020-01-22 10:40:00,56.37,56.41,56.35,56.38,25627.0,43.6934,43.7244,43.6779,43.7012,25627.0
2020-01-22 10:45:00,56.39,56.46,56.38,56.45,42965.0,43.7089,43.7632,43.7012,43.7554,42965.0
2020-01-22 10:50:00,56.46,56.5,56.44,56.46,62193.0,43.7632,43.7942,43.7477,43.7632,62193.0
2020-01-22 10:55:00,56.47,56.48,56.39,56.4,39427.0,43.7709,43.7787,43.7089,43.7167,39427.0
2020-01-22 11:00:00,56.4,56.42,56.37,56.41,22212.0,43.7167,43.7322,43.6934,43.7244,22212.0
2020-01-22 11:05:00,56.41,56.41,56.34,56.38,26791.0,43.7244,43.7244,43.6702,43.7012,26791.0
2020-01-22 11:10:00,56.39,56.4,56.28,56.3,31911.0,43.7089,43.7167,43.6236,43.6391,31911.0
2020-01-22 11:15:00,56.29,56.34,56.28,56.34,24863.0,43.6314,43.6702,43.6236,43.6702,24863.0
2020-01-22 11:20:00,56.34,56.36,56.31,56.31,23417.0,43.6702,43.6857,43.6469,43.6469,23417.0
2020-01-22 11:25:00,56.32,56.37,56.3,56.34,21506.0,43.6546,43.6934,43.6391,43.6702,21506.0
2020-01-22 11:30:00,56.35,56.35,56.26,56.31,34040.0,43.6779,43.6779,43.6081,43.6469,34040.0
2020-01-22 11:35:00,56.32,56.37,56.31,56.33,18604.0,43.6546,43.6934,43.6469,43.6624,18604.0
2020-01-22 11:40:00,56.34,56.36,56.3,56.35,14964.0,43.6702,43.6857,43.6391,43.6779,14964.0
2020-01-22 11:45:00,56.35,56.43,56.33,56.39,24095.0,43.6779,43.7399,43.6624,43.7089,24095.0
2020-01-22 11:50:00,56.38,56.41,56.32,56.32,16606.0,43.7012,43.7244,43.6546,43.6546,16606.0
2020-01-22 11:55:00,56.33,56.33,56.29,56.32,15423.0,43.6624,43.6624,43.6314,43.6546,15423.0
2020-01-22 12:00:00,56.32,56.34,56.28,56.28,23334.0,43.6546,43.6702,43.6236,43.6236,23334.0
2020-01-22 12:05:00,56.28,56.35,56.27,56.34,23985.0,43.6236,43.6779,43.6159,43.6702,23985.0
2020-01-22 12:10:00,56.34,56.37,56.31,56.31,12330.0,43.6702,43.6934,43.6469,43.6469,12330.0
2020-01-22 12:15:00,56.31,56.35,56.29,56.29,10151.0,43.6469,43.6779,43.6314,43.6314,10151.0
2020-01-22 12:20:00,56.29,56.3,56.26,56.28,10047.0,43.6314,43.6391,43.6081,43.6236,10047.0
2020-01-22 12:25:00,56.29,56.32,56.28,56.32,15730.0,43.6314,43.6546,43.6236,43.6546,15730.0
2020-01-22 12:30:00,56.31,56.36,56.31,56.34,10361.0,43.6469,43.6857,43.6469,43.6702,10361.0
2020-01-22 12:35:00,56.34,56.35,56.31,56.34,4580.0,43.6702,43.6779,43.6469,43.6702,4580.0
2020-01-22 12:40:00,56.33,56.38,56.33,56.36,8471.0,43.6624,43.7012,43.6624,43.6857,8471.0
2020-01-22 12:45:00,56.37,56.39,56.36,56.36,5815.0,43.6934,43.7089,43.6857,43.6857,5815.0
2020-01-22 12:50:00,56.37,56.37,56.32,56.34,12919.0,43.6934,43.6934,43.6546,43.6702,12919.0
2020-01-22 12:55:00,56.34,56.34,56.31,56.33,9840.0,43.6702,43.6702,43.6469,43.6624,9840.0
2020-01-22 13:00:00,56.34,56.38,56.32,56.35,21651.0,43.6702,43.7012,43.6546,43.6779,21651.0
2020-01-22 13:05:00,56.35,56.35,56.32,56.33,31037.0,43.6779,43.6779,43.6546,43.6624,31037.0
2020-01-22 13:10:00,56.33,56.33,56.3,56.33,14494.0,43.6624,43.6624,43.6391,43.6624,14494.0
2020-01-22 13:15:00,56.32,56.32,56.29,56.3,22025.0,43.6546,43.6546,43.6314,43.6391,22025.0
2020-01-22 13:20:00,56.3,56.33,56.29,56.31,15392.0,43.6391,43.6624,43.6314,43.6469,15392.0
2020-01-22 13:25:00,56.3,56.31,56.29,56.29,19751.0,43.6391,43.6469,43.6314,43.6314,19751.0
2020-01-22 13:30:00,56.29,56.32,56.28,56.32,17378.0,43.6314,43.6546,43.6236,43.6546,17378.0
2020-01-22 13:35:00,56.31,56.37,56.3,56.36,26464.0,43.6469,43.6934,43.6391,43.6857,26464.0
2020-01-22 13:40:00,56.36,56.36,56.29,56.3,13750.0,43.6857,43.6857,43.6314,43.6391,13750.0
2020-01-22 13:45:00,56.3,56.33,56.29,56.3,16653.0,43.6391,43.6624,43.6314,43.6391,16653.0
2020-01-22 13:50:00,56.29,56.33,56.29,56.33,23878.0,43.6314,43.6624,43.6314,43.6624,23878.0
2020-01-22 13:55:00,56.33,56.33,56.3,56.31,15454.0,43.6624,43.6624,43.6391,43.6469,15454.0
2020-01-22 14:00:00,56.31,56.39,56.31,56.37,17514.0,43.6469,43.7089,43.6469,43.6934,17514.0
2020-01-22 14:05:00,56.38,56.38,56.33,56.35,22830.0,43.7012,43.7012,43.6624,43.6779,22830.0
2020-01-22 14:10:00,56.35,56.39,56.34,56.38,37775.0,43.6779,43.7089,43.6702,43.7012,37775.0
2020-01-22 14:15:00,56.38,56.39,56.35,56.36,8997.0,43.7012,43.7089,43.6779,43.6857,8997.0
2020-01-22 14:20:00,56.36,56.38,56.34,56.36,33546.0,43.6857,43.7012,43.6702,43.6857,33546.0
2020-01-22 14:25:00,56.37,56.38,56.35,56.36,14477.0,43.6934,43.7012,43.6779,43.6857,14477.0
2020-01-22 14:30:00,56.35,56.39,56.34,56.36,26255.0,43.6779,43.7089,43.6702,43.6857,26255.0
2020-01-22 14:35:00,56.36,56.38,56.35,56.38,9987.0,43.6857,43.7012,43.6779,43.7012,9987.0
2020-01-22 14:40:00,56.38,56.38,56.35,56.36,13074.0,43.7012,43.7012,43.6779,43.6857,13074.0
2020-01-22 14:45:00,56.35,56.38,56.34,56.37,29696.0,43.6779,43.7012,43.6702,43.6934,29696.0
2020-01-22 14:50:00,56.36,56.36,56.32,56.32,32561.0,43.6857,43.6857,43.6546,43.6546,32561.0
2020-01-22 14:55:00,56.33,56.34,56.24,56.24,19877.0,43.6624,43.6702,43.5926,43.5926,19877.0
2020-01-22 15:00:00,56.24,56.24,56.17,56.18,22502.0,43.5926,43.5926,43.5384,43.5461,22502.0
2020-01-22 15:05:00,56.17,56.23,56.13,56.22,127757.0,43.5384,43.5849,43.5074,43.5771,127757.0
2020-01-22 15:10:00,56.22,56.24,56.2,56.22,46646.0,43.5771,43.5926,43.5616,43.5771,46646.0
2020-01-22 15:15:00,56.22,56.22,56.15,56.21,53559.0,43.5771,43.5771,43.5229,43.5694,53559.0
2020-01-22 15:20:00,56.21,56.25,56.2,56.22,92971.0,43.5694,43.6004,43.5616,43.5771,92971.0
2020-01-22 15:25:00,56.21,56.24,56.19,56.23,34626.0,43.5694,43.5926,43.5539,43.5849,34626.0
2020-01-22 15:30:00,56.22,56.3,56.22,56.28,60779.0,43.5771,43.6391,43.5771,43.6236,60779.0
2020-01-22 15:35:00,56.28,56.32,56.27,56.3,51640.0,43.6236,43.6546,43.6159,43.6391,51640.0
2020-01-22 15:40:00,56.3,56.31,56.29,56.3,53549.0,43.6391,43.6469,43.6314,43.6391,53549.0
2020-01-22 15:45:00,56.3,56.36,56.29,56.34,56751.0,43.6391,43.6857,43.6314,43.6702,56751.0
2020-01-22 15:50:00,56.35,56.36,56.29,56.31,78008.0,43.6779,43.6857,43.6314,43.6469,78008.0
2020-01-22 15:55:00,56.31,56.36,56.29,56.35,346762.0,43.6469,43.6857,43.6314,43.6779,346762.0
2020-01-23 09:30:00,55.99,56.21,55.89,55.89,85723.0,43.3989,43.5694,43.3213,43.3213,85723.0
2020-01-23 09:35:00,55.9,55.91,55.77,55.81,81604.0,43.3291,43.3368,43.2283,43.2593,81604.0
2020-01-23 09:40:00,55.8,55.9,55.62,55.62,35905.0,43.2516,43.3291,43.1121,43.1121,35905.0
2020-01-23 09:45:00,55.64,55.67,55.53,55.53,32139.0,43.1276,43.1508,43.0423,43.0423,32139.0
2020-01-23 09:50:00,55.53,55.54,55.36,55.42,132928.0,43.0423,43.0501,42.9105,42.957,132928.0
2020-01-23 09:55:00,55.43,55.56,55.38,55.53,32528.0,42.9648,43.0656,42.926,43.0423,32528.0
2020-01-23 10:00:00,55.54,55.61,55.39,55.43,52828.0,43.0501,43.1043,42.9338,42.9648,52828.0
2020-01-23 10:05:00,55.43,55.52,55.34,55.35,66886.0,42.9648,43.0346,42.895,42.9028,66886.0
2020-01-23 10:10:00,55.35,55.41,55.3,55.34,29096.0,42.9028,42.9493,42.864,42.895,29096.0
2020-01-23 10:15:00,55.35,55.36,55.23,55.36,41961.0,42.9028,42.9105,42.8098,42.9105,41961.0
2020-01-23 10:20:00,55.36,55.4,55.3,55.33,24272.0,42.9105,42.9415,42.864,42.8873,24272.0
2020-01-23 10:25:00,55.33,55.38,55.33,55.33,18317.0,42.8873,42.926,42.8873,42.8873,18317.0
2020-01-23 10:30:00,55.34,55.46,55.33,55.43,36708.0,42.895,42.988,42.8873,42.9648,36708.0
2020-01-23 10:35:00,55.43,55.48,55.4,55.46,25092.0,42.9648,43.0035,42.9415,42.988,25092.0
2020-01-23 10:40:00,55.44,55.52,55.43,55.48,19126.0,42.9725,43.0346,42.9648,43.0035,19126.0
2020-01-23 10:45:00,55.47,55.47,55.35,55.39,51645.0,42.9958,42.9958,42.9028,42.9338,51645.0
2020-01-23 10:50:00,55.39,55.49,55.37,55.43,23906.0,42.9338,43.0113,42.9183,42.9648,23906.0
2020-01-23 10:55:00,55.43,55.49,55.41,55.44,31887.0,42.9648,43.0113,42.9493,42.9725,31887.0
2020-01-23 11:00:00,55.44,55.47,55.37,55.42,20098.0,42.9725,42.9958,42.9183,42.957,20098.0
2020-01-23 11:05:00,55.42,55.46,55.35,55.39,26906.0,42.957,42.988,42.9028,42.9338,26906.0
2020-01-23 11:10:00,55.4,55.43,55.34,55.36,21518.0,42.9415,42.9648,42.895,42.9105,21518.0
2020-01-23 11:15:00,55.36,55.41,55.32,55.35,27664.0,42.9105,42.9493,42.8795,42.9028,27664.0
2020-01-23 11:20:00,55.35,55.47,55.35,55.39,44706.0,42.9028,42.9958,42.9028,42.9338,44706.0
2020-01-23 11:25:00,55.39,55.41,55.33,55.41,39088.0,42.9338,42.9493,42.8873,42.9493,39088.0
2020-01-23 11:30:00,55.41,55.46,55.41,55.44,19311.0,42.9493,42.988,42.9493,42.9725,19311.0
2020-01-23 11:35:00,55.44,55.52,55.44,55.51,27919.0,42.9725,43.0346,42.9725,43.0268,27919.0
2020-01-23 11:40:00,55.5,55.55,55.48,55.53,22997.0,43.0191,43.0578,43.0035,43.0423,22997.0
2020-01-23 11:45:00,55.53,55.56,55.5,55.5,35088.0,43.0423,43.0656,43.0191,43.0191,35088.0
2020-01-23 11:50:00,55.51,55.63,55.5,55.61,72770.0,43.0268,43.1198,43.0191,43.1043,72770.0
2020-01-23 11:55:00,55.6,55.64,55.59,55.61,42443.0,43.0966,43.1276,43.0888,43.1043,42443.0
2020-01-23 12:00:00,55.61,55.62,55.55,55.55,27889.0,43.1043,43.1121,43.0578,43.0578,27889.0
2020-01-23 12:05:00,55.56,55.61,55.56,55.6,27604.0,43.0656,43.1043,43.0656,43.0966,27604.0
2020-01-23 12:10:00,55.6,55.7,55.58,55.7,68026.0,43.0966,43.1741,43.0811,43.1741,68026.0
2020-01-23 12:15:00,55.7,55.74,55.66,55.66,37917.0,43.1741,43.2051,43.1431,43.1431,37917.0
2020-01-23 12:20:00,55.66,55.76,55.66,55.76,29372.0,43.1431,43.2206,43.1431,43.2206,29372.0
2020-01-23 12:25:00,55.75,55.8,55.73,55.73,156921.0,43.2128,43.2516,43.1973,43.1973,156921.0
2020-01-23 12:30:00,55.73,55.74,55.67,55.7,29652.0,43.1973,43.2051,43.1508,43.1741,29652.0
2020-01-23 12:35:00,55.71,55.72,55.64,55.71,38487.0,43.1818,43.1896,43.1276,43.1818,38487.0
2020-01-23 12:40:00,55.72,55.8,55.71,55.77,37367.0,43.1896,43.2516,43.1818,43.2283,37367.0
2020-01-23 12:45:00,55.78,55.81,55.74,55.79,80659.0,43.2361,43.2593,43.2051,43.2438,80659.0
2020-01-23 12:50:00,55.79,55.83,55.78,55.8,28660.0,43.2438,43.2748,43.2361,43.2516,28660.0
2020-01-23 12:55:00,55.79,55.85,55.79,55.85,14045.0,43.2438,43.2903,43.2438,43.2903,14045.0
2020-01-23 13:00:00,55.86,55.87,55.82,55.85,17440.0,43.2981,43.3058,43.2671,43.2903,17440.0
2020-01-23 13:05:00,55.85,55.88,55.83,55.87,17157.0,43.2903,43.3136,43.2748,43.3058,17157.0
2020-01-23 13:10:00,55.87,55.91,55.84,55.89,15948.0,43.3058,43.3368,43.2826,43.3213,15948.0
2020-01-23 13:15:00,55.89,55.94,55.87,55.94,18615.0,43.3213,43.3601,43.3058,43.3601,18615.0
2020-01-23 13:20:00,55.94,56.01,55.92,55.99,25712.0,43.3601,43.4144,43.3446,43.3989,25712.0
2020-01-23 13:25:00,55.98,55.99,55.9,55.9,56071.0,43.3911,43.3989,43.3291,43.3291,56071.0
2020-01-23 13:30:00,55.9,55.96,55.89,55.95,18636.0,43.3291,43.3756,43.3213,43.3679,18636.0
2020-01-23 13:35:00,55.94,55.99,55.91,55.98,27678.0,43.3601,43.3989,43.3368,43.3911,27678.0
2020-01-23 13:40:00,55.98,56.05,55.97,56.05,20114.0,43.3911,43.4454,43.3834,43.4454,20114.0
2020-01-23 13:45:00,56.05,56.07,56.02,56.04,17307.0,43.4454,43.4609,43.4221,43.4376,17307.0
2020-01-23 13:50:00,56.04,56.08,56.03,56.05,32226.0,43.4376,43.4686,43.4299,43.4454,32226.0
2020-01-23 13:55:00,56.04,56.09,56.03,56.09,14955.0,43.4376,43.4764,43.4299,43.4764,14955.0
2020-01-23 14:00:00,56.09,56.13,56.07,56.1,22947.0,43.4764,43.5074,43.4609,43.4841,22947.0
2020-01-23 14:05:00,56.11,56.12,56.07,56.12,11693.0,43.4919,43.4996,43.4609,43.4996,11693.0
2020-01-23 14:10:00,56.11,56.16,56.09,56.15,19132.0,43.4919,43.5306,43.4764,43.5229,19132.0
2020-01-23 14:15:00,56.15,56.17,56.13,56.15,15230.0,43.5229,43.5384,43.5074,43.5229,15230.0
2020-01-23 14:20:00,56.15,56.2,56.13,56.19,31120.0,43.5229,43.5616,43.5074,43.5539,31120.0
2020-01-23 14:25:00,56.19,56.2,56.15,56.18,15491.0,43.5539,43.5616,43.5229,43.5461,15491.0
2020-01-23 14:30:00,56.19,56.24,56.18,56.22,21112.0,43.5539,43.5926,43.5461,43.5771,21112.0
2020-01-23 14:35:00,56.22,56.25,56.2,56.25,14981.0,43.5771,43.6004,43.5616,43.6004,14981.0
2020-01-23 14:40:00,56.24,56.29,56.23,56.29,13389.0,43.5926,43.6314,43.5849,43.6314,13389.0
2020-01-23 14:45:00,56.29,56.31,56.28,56.3,17368.0,43.6314,43.6469,43.6236,43.6391,17368.0
2020-01-23 14:50:00,56.31,56.34,56.27,56.3,27979.0,43.6469,43.6702,43.6159,43.6391,27979.0
2020-01-23 14:55:00,56.29,56.34,56.28,56.33,21676.0,43.6314,43.6702,43.6236,43.6624,21676.0
2020-01-23 15:00:00,56.33,56.34,56.29,56.29,25843.0,43.6624,43.6702,43.6314,43.6314,25843.0
2020-01-23 15:05:00,56.28,56.35,56.27,56.34,23682.0,43.6236,43.6779,43.6159,43.6702,23682.0
2020-01-23 15:10:00,56.33,56.35,56.31,56.32,31556.0,43.6624,43.6779,43.6469,43.6546,31556.0
2020-01-23 15:15:00,56.32,56.33,56.28,56.3,25911.0,43.6546,43.6624,43.6236,43.6391,25911.0
2020-01-23 15:20:00,56.29,56.33,56.27,56.28,44003.0,43.6314,43.6624,43.6159,43.6236,44003.0
2020-01-23 15:25:00,56.28,56.36,56.25,56.33,34646.0,43.6236,43.6857,43.6004,43.6624,34646.0
2020-01-23 15:30:00,56.33,56.39,56.31,56.39,38102.0,43.6624,43.7089,43.6469,43.7089,38102.0
2020-01-23 15:35:00,56.37,56.38,56.28,56.3,37311.0,43.6934,43.7012,43.6236,43.6391,37311.0
2020-01-23 15:40:00,56.29,56.31,56.25,56.29,46993.0,43.6314,43.6469,43.6004,43.6314,46993.0
2020-01-23 15:45:00,56.3,56.33,56.28,56.3,55738.0,43.6391,43.6624,43.6236,43.6391,55738.0
2020-01-23 15:50:00,56.29,56.33,56.24,56.32,105092.0,43.6314,43.6624,43.5926,43.6546,105092.0
2020-01-23 15:55:00,56.32,56.39,56.31,56.35,262497.0,43.6546,43.7089,43.6469,43.6779,262497.0
2020-01-24 09:30:00,56.3,56.35,56.14,56.17,38559.0,43.6391,43.6779,43.5151,43.5384,38559.0
2020-01-24 09:35:00,56.14,56.23,56.12,56.12,13886.0,43.5151,43.5849,43.4996,43.4996,13886.0
2020-01-24 09:40:00,56.13,56.14,56.03,56.03,16452.0,43.5074,43.5151,43.4299,43.4299,16452.0
2020-01-24 09:45:00,56.02,56.08,55.97,56.06,25892.0,43.4221,43.4686,43.3834,43.4531,25892.0
2020-01-24 09:50:00,56.06,56.08,56.01,56.07,79130.0,43.4531,43.4686,43.4144,43.4609,79130.0
2020-01-24 09:55:00,56.06,56.18,56.04,56.18,21879.0,43.4531,43.5461,43.4376,43.5461,21879.0
2020-01-24 10:00:00,56.18,56.21,56.12,56.15,24342.0,43.5461,43.5694,43.4996,43.5229,24342.0
2020-01-24 10:05:00,56.15,56.15,56.04,56.05,21462.0,43.5229,43.5229,43.4376,43.4454,21462.0
2020-01-24 10:10:00,56.04,56.04,55.93,55.98,64333.0,43.4376,43.4376,43.3524,43.3911,64333.0
2020-01-24 10:15:00,55.98,56.0,55.93,55.93,12719.0,43.3911,43.4066,43.3524,43.3524,12719.0
2020-01-24 10:20:00,55.93,55.94,55.89,55.91,17457.0,43.3524,43.3601,43.3213,43.3368,17457.0
2020-01-24 10:25:00,55.91,55.91,55.75,55.76,21820.0,43.3368,43.3368,43.2128,43.2206,21820.0
2020-01-24 10:30:00,55.76,55.84,55.76,55.83,28633.0,43.2206,43.2826,43.2206,43.2748,28633.0
2020-01-24 10:35:00,55.83,55.84,55.76,55.77,47553.0,43.2748,43.2826,43.2206,43.2283,47553.0
2020-01-24 10:40:00,55.78,55.78,55.65,55.66,24637.0,43.2361,43.2361,43.1353,43.1431,24637.0
2020-01-24 10:45:00,55.65,55.72,55.63,55.64,48462.0,43.1353,43.1896,43.1198,43.1276,48462.0
2020-01-24 10:50:00,55.64,55.72,55.62,55.71,29473.0,43.1276,43.1896,43.1121,43.1818,29473.0
2020-01-24 10:55:00,55.71,55.79,55.7,55.79,24879.0,43.1818,43.2438,43.1741,43.2438,24879.0
2020-01-24 11:00:00,55.79,55.89,55.76,55.89,42435.0,43.2438,43.3213,43.2206,43.3213,42435.0
2020-01-24 11:05:00,55.89,55.93,55.87,55.93,35974.0,43.3213,43.3524,43.3058,43.3524,35974.0
2020-01-24 11:10:00,55.93,55.93,55.87,55.88,41004.0,43.3524,43.3524,43.3058,43.3136,41004.0
2020-01-24 11:15:00,55.88,55.93,55.78,55.81,27354.0,43.3136,43.3524,43.2361,43.2593,27354.0
2020-01-24 11:20:00,55.82,55.84,55.73,55.74,20178.0,43.2671,43.2826,43.1973,43.2051,20178.0
2020-01-24 11:25:00,55.74,55.75,55.68,55.72,20641.0,43.2051,43.2128,43.1586,43.1896,20641.0
2020-01-24 11:30:00,55.71,55.72,55.65,55.69,28921.0,43.1818,43.1896,43.1353,43.1663,28921.0
2020-01-24 11:35:00,55.69,55.73,55.66,55.71,27635.0,43.1663,43.1973,43.1431,43.1818,27635.0
2020-01-24 11:40:00,55.72,55.72,55.58,55.59,18256.0,43.1896,43.1896,43.0811,43.0888,18256.0
2020-01-24 11:45:00,55.59,55.61,55.55,55.59,21769.0,43.0888,43.1043,43.0578,43.0888,21769.0
2020-01-24 11:50:00,55.58,55.61,55.55,55.55,18137.0,43.0811,43.1043,43.0578,43.0578,18137.0
2020-01-24 11:55:00,55.55,55.56,55.46,55.48,29275.0,43.0578,43.0656,42.988,43.0035,29275.0
2020-01-24 12:00:00,55.47,55.52,55.44,55.48,38902.0,42.9958,43.0346,42.9725,43.0035,38902.0
2020-01-24 12:05:00,55.49,55.5,55.39,55.41,35425.0,43.0113,43.0191,42.9338,42.9493,35425.0
2020-01-24 12:10:00,55.41,55.43,55.36,55.39,33754.0,42.9493,42.9648,42.9105,42.9338,33754.0
2020-01-24 12:15:00,55.38,55.4,55.28,55.29,55383.0,42.926,42.9415,42.8485,42.8563,55383.0
2020-01-24 12:20:00,55.29,55.38,55.28,55.38,21699.0,42.8563,42.926,42.8485,42.926,21699.0
2020-01-24 12:25:00,55.4,55.42,55.29,55.4,28440.0,42.9415,42.957,42.8563,42.9415,28440.0
2020-01-24 12:30:00,55.39,55.5,55.38,55.5,21708.0,42.9338,43.0191,42.926,43.0191,21708.0
2020-01-24 12:35:00,55.5,55.58,55.5,55.56,31415.0,43.0191,43.0811,43.0191,43.0656,31415.0
2020-01-24 12:40:00,55.55,55.6,55.55,55.58,19953.0,43.0578,43.0966,43.0578,43.0811,19953.0
2020-01-24 12:45:00,55.57,55.6,55.54,55.58,10390.0,43.0733,43.0966,43.0501,43.0811,10390.0
2020-01-24 12:50:00,55.57,55.59,55.54,55.59,11663.0,43.0733,43.0888,43.0501,43.0888,11663.0
2020-01-24 12:55:00,55.58,55.59,55.54,55.59,17624.0,43.0811,43.0888,43.0501,43.0888,17624.0
2020-01-24 13:00:00,55.58,55.58,55.48,55.49,18610.0,43.0811,43.0811,43.0035,43.0113,18610.0
2020-01-24 13:05:00,55.49,55.56,55.48,55.53,19293.0,43.0113,43.0656,43.0035,43.0423,19293.0
2020-01-24 13:10:00,55.53,55.55,55.46,55.48,22015.0,43.0423,43.0578,42.988,43.0035,22015.0
2020-01-24 13:15:00,55.47,55.52,55.47,55.47,23462.0,42.9958,43.0346,42.9958,42.9958,23462.0
2020-01-24 13:20:00,55.47,55.5,55.46,55.48,15923.0,42.9958,43.0191,42.988,43.0035,15923.0
2020-01-24 13:25:00,55.48,55.48,55.42,55.42,13951.0,43.0035,43.0035,42.957,42.957,13951.0
2020-01-24 13:30:00,55.41,55.42,55.35,55.37,11782.0,42.9493,42.957,42.9028,42.9183,11782.0
2020-01-24 13:35:00,55.35,55.37,55.3,55.33,25713.0,42.9028,42.9183,42.864,42.8873,25713.0
2020-01-24 13:40:00,55.33,55.33,55.24,55.26,19431.0,42.8873,42.8873,42.8175,42.833,19431.0
2020-01-24 13:45:00,55.26,55.29,55.22,55.23,17906.0,42.833,42.8563,42.802,42.8098,17906.0
2020-01-24 13:50:00,55.22,55.26,55.2,55.25,37085.0,42.802,42.833,42.7865,42.8253,37085.0
2020-01-24 13:55:00,55.25,55.32,55.23,55.31,29563.0,42.8253,42.8795,42.8098,42.8718,29563.0
2020-01-24 14:00:00,55.3,55.32,55.2,55.23,34667.0,42.864,42.8795,42.7865,42.8098,34667.0
2020-01-24 14:05:00,55.24,55.28,55.22,55.25,28511.0,42.8175,42.8485,42.802,42.8253,28511.0
2020-01-24 14:10:00,55.24,55.25,55.17,55.19,18784.0,42.8175,42.8253,42.7633,42.7788,18784.0
2020-01-24 14:15:00,55.21,55.21,55.08,55.1,37145.0,42.7943,42.7943,42.6935,42.709,37145.0
2020-01-24 14:20:00,55.1,55.12,55.07,55.09,72129.0,42.709,42.7245,42.6858,42.7013,72129.0
2020-01-24 14:25:00,55.09,55.17,55.08,55.15,44052.0,42.7013,42.7633,42.6935,42.7478,44052.0
2020-01-24 14:30:00,55.15,55.2,55.14,55.15,27463.0,42.7478,42.7865,42.74,42.7478,27463.0
2020-01-24 14:35:00,55.15,55.17,55.06,55.11,37635.0,42.7478,42.7633,42.678,42.7168,37635.0
2020-01-24 14:40:00,55.11,55.12,55.01,55.04,52403.0,42.7168,42.7245,42.6392,42.6625,52403.0
2020-01-24 14:45:00,55.03,55.13,55.03,55.13,42620.0,42.6547,42.7323,42.6547,42.7323,42620.0
2020-01-24 14:50:00,55.12,55.17,55.11,55.16,30604.0,42.7245,42.7633,42.7168,42.7555,30604.0
2020-01-24 14:55:00,55.16,55.27,55.15,55.26,20833.0,42.7555,42.8408,42.7478,42.833,20833.0
2020-01-24 15:00:00,55.27,55.37,55.27,55.35,82744.0,42.8408,42.9183,42.8408,42.9028,82744.0
2020-01-24 15:05:00,55.35,55.43,55.35,55.42,83619.0,42.9028,42.9648,42.9028,42.957,83619.0
2020-01-24 15:10:00,55.4,55.45,55.4,55.44,75398.0,42.9415,42.9803,42.9415,42.9725,75398.0
2020-01-24 15:15:00,55.44,55.53,55.42,55.51,54787.0,42.9725,43.0423,42.957,43.0268,54787.0
2020-01-24 15:20:00,55.5,55.56,55.49,55.51,42361.0,43.0191,43.0656,43.0113,43.0268,42361.0
2020-01-24 15:25:00,55.5,55.54,55.47,55.48,102217.0,43.0191,43.0501,42.9958,43.0035,102217.0
2020-01-24 15:30:00,55.49,55.49,55.29,55.32,68668.0,43.0113,43.0113,42.8563,42.8795,68668.0
2020-01-24 15:35:00,55.32,55.41,55.31,55.32,84244.0,42.8795,42.9493,42.8718,42.8795,84244.0
2020-01-24 15:40:00,55.32,55.33,55.24,55.31,141794.0,42.8795,42.8873,42.8175,42.8718,141794.0
2020-01-24 15:45:00,55.31,55.41,55.3,55.39,198947.0,42.8718,42.9493,42.864,42.9338,198947.0
2020-01-24 15:50:00,55.39,55.43,55.31,55.4,355807.0,42.9338,42.9648,42.8718,42.9415,355807.0
2020-01-24 15:55:00,55.4,55.51,55.37,55.5,789321.0,42.9415,43.0268,42.9183,43.0191,789321.0
2020-01-27 09:30:00,54.52,54.8,54.34,54.78,140269.0,42.2594,42.4765,42.1199,42.461,140269.0
2020-01-27 09:35:00,54.76,54.82,54.63,54.68,58385.0,42.4455,42.492,42.3447,42.3835,58385.0
2020-01-27 09:40:00,54.69,54.72,54.56,54.71,31520.0,42.3912,42.4145,42.2904,42.4067,31520.0
2020-01-27 09:45:00,54.68,54.94,54.68,54.94,78224.0,42.3835,42.585,42.3835,42.585,78224.0
2020-01-27 09:50:00,54.92,54.97,54.75,54.8,31434.0,42.5695,42.6082,42.4377,42.4765,31434.0
2020-01-27 09:55:00,54.79,54.83,54.72,54.79,15490.0,42.4687,42.4997,42.4145,42.4687,15490.0
2020-01-27 10:00:00,54.78,54.79,54.66,54.66,19873.0,42.461,42.4687,42.368,42.368,19873.0
2020-01-27 10:05:00,54.64,54.71,54.61,54.71,32341.0,42.3525,42.4067,42.3292,42.4067,32341.0
2020-01-27 10:10:00,54.7,54.74,54.63,54.74,27629.0,42.399,42.43,42.3447,42.43,27629.0
2020-01-27 10:15:00,54.73,54.76,54.6,54.62,93568.0,42.4222,42.4455,42.3214,42.3369,93568.0
2020-01-27 10:20:00,54.62,54.63,54.54,54.59,32904.0,42.3369,42.3447,42.2749,42.3137,32904.0
2020-01-27 10:25:00,54.6,54.91,54.6,54.85,82378.0,42.3214,42.5617,42.3214,42.5152,82378.0
2020-01-27 10:30:00,54.85,54.9,54.71,54.74,50777.0,42.5152,42.554,42.4067,42.43,50777.0
2020-01-27 10:35:00,54.73,54.79,54.69,54.76,24319.0,42.4222,42.4687,42.3912,42.4455,24319.0
2020-01-27 10:40:00,54.75,54.75,54.57,54.58,25879.0,42.4377,42.4377,42.2982,42.3059,25879.0
2020-01-27 10:45:00,54.59,54.62,54.51,54.55,25655.0,42.3137,42.3369,42.2517,42.2827,25655.0
2020-01-27 10:50:00,54.55,54.57,54.5,54.53,98111.0,42.2827,42.2982,42.2439,42.2672,98111.0
2020-01-27 10:55:00,54.53,54.67,54.5,54.66,27512.0,42.2672,42.3757,42.2439,42.368,27512.0
2020-01-27 11:00:00,54.66,54.7,54.64,54.7,22461.0,42.368,42.399,42.3525,42.399,22461.0
2020-01-27 11:05:00,54.71,54.71,54.61,54.62,16516.0,42.4067,42.4067,42.3292,42.3369,16516.0
2020-01-27 11:10:00,54.62,54.63,54.55,54.57,14128.0,42.3369,42.3447,42.2827,42.2982,14128.0
2020-01-27 11:15:00,54.56,54.59,54.52,54.53,25603.0,42.2904,42.3137,42.2594,42.2672,25603.0
2020-01-27 11:20:00,54.53,54.64,54.52,54.59,19047.0,42.2672,42.3525,42.2594,42.3137,19047.0
2020-01-27 11:25:00,54.59,54.65,54.57,54.6,19073.0,42.3137,42.3602,42.2982,42.3214,19073.0
2020-01-27 11:30:00,54.58,54.61,54.44,54.47,47509.0,42.3059,42.3292,42.1974,42.2207,47509.0
2020-01-27 11:35:00,54.48,54.6,54.47,54.59,44216.0,42.2284,42.3214,42.2207,42.3137,44216.0
2020-01-27 11:40:00,54.6,54.64,54.56,54.64,28551.0,42.3214,42.3525,42.2904,42.3525,28551.0
2020-01-27 11:45:00,54.65,54.67,54.63,54.63,23760.0,42.3602,42.3757,42.3447,42.3447,23760.0
2020-01-27 11:50:00,54.64,54.7,54.6,54.6,26131.0,42.3525,42.399,42.3214,42.3214,26131.0
2020-01-27 11:55:00,54.6,54.64,54.57,54.59,39901.0,42.3214,42.3525,42.2982,42.3137,39901.0
2020-01-27 12:00:00,54.6,54.6,54.56,54.58,21202.0,42.3214,42.3214,42.2904,42.3059,21202.0
2020-01-27 12:05:00,54.58,54.69,54.57,54.68,29935.0,42.3059,42.3912,42.2982,42.3835,29935.0
2020-01-27 12:10:00,54.68,54.75,54.68,54.7,29658.0,42.3835,42.4377,42.3835,42.399,29658.0
2020-01-27 12:15:00,54.71,54.78,54.7,54.73,21403.0,42.4067,42.461,42.399,42.4222,21403.0
2020-01-27 12:20:00,54.72,54.79,54.71,54.72,22191.0,42.4145,42.4687,42.4067,42.4145,22191.0
2020-01-27 12:25:00,54.71,54.73,54.69,54.73,12851.0,42.4067,42.4222,42.3912,42.4222,12851.0
2020-01-27 12:30:00,54.72,54.78,54.71,54.78,12051.0,42.4145,42.461,42.4067,42.461,12051.0
2020-01-27 12:35:00,54.77,54.78,54.72,54.77,14891.0,42.4532,42.461,42.4145,42.4532,14891.0
2020-01-27 12:40:00,54.78,54.82,54.76,54.82,13515.0,42.461,42.492,42.4455,42.492,13515.0
2020-01-27 12:45:00,54.81,54.83,54.77,54.8,20185.0,42.4842,42.4997,42.4532,42.4765,20185.0
2020-01-27 12:50:00,54.79,54.79,54.7,54.71,13088.0,42.4687,42.4687,42.399,42.4067,13088.0
2020-01-27 12:55:00,54.71,54.78,54.71,54.76,35706.0,42.4067,42.461,42.4067,42.4455,35706.0
2020-01-27 13:00:00,54.75,54.87,54.74,54.85,14849.0,42.4377,42.5307,42.43,42.5152,14849.0
2020-01-27 13:05:00,54.85,54.89,54.77,54.77,27196.0,42.5152,42.5462,42.4532,42.4532,27196.0
2020-01-27 13:10:00,54.78,54.79,54.74,54.77,41479.0,42.461,42.4687,42.43,42.4532,41479.0
2020-01-27 13:15:00,54.77,54.81,54.74,54.75,20547.0,42.4532,42.4842,42.43,42.4377,20547.0
2020-01-27 13:20:00,54.75,54.79,54.73,54.77,24560.0,42.4377,42.4687,42.4222,42.4532,24560.0
2020-01-27 13:25:00,54.77,54.81,54.76,54.76,21083.0,42.4532,42.4842,42.4455,42.4455,21083.0
2020-01-27 13:30:00,54.76,54.85,54.75,54.84,29849.0,42.4455,42.5152,42.4377,42.5075,29849.0
2020-01-27 13:35:00,54.83,54.86,54.81,54.81,22980.0,42.4997,42.523,42.4842,42.4842,22980.0
2020-01-27 13:40:00,54.82,54.82,54.75,54.76,25508.0,42.492,42.492,42.4377,42.4455,25508.0
2020-01-27 13:45:00,54.76,54.79,54.73,54.75,73335.0,42.4455,42.4687,42.4222,42.4377,73335.0
2020-01-27 13:50:00,54.75,54.75,54.66,54.7,65606.0,42.4377,42.4377,42.368,42.399,65606.0
2020-01-27 13:55:00,54.7,54.75,54.7,54.74,46237.0,42.399,42.4377,42.399,42.43,46237.0
2020-01-27 14:00:00,54.74,54.74,54.62,54.62,72464.0,42.43,42.43,42.3369,42.3369,72464.0
2020-01-27 14:05:00,54.63,54.7,54.62,54.68,19161.0,42.3447,42.399,42.3369,42.3835,19161.0
2020-01-27 14:10:00,54.68,54.72,54.66,54.66,36651.0,42.3835,42.4145,42.368,42.368,36651.0
2020-01-27 14:15:00,54.67,54.73,54.67,54.71,19695.0,42.3757,42.4222,42.3757,42.4067,19695.0
2020-01-27 14:20:00,54.7,54.7,54.64,54.68,20871.0,42.399,42.399,42.3525,42.3835,20871.0
2020-01-27 14:25:00,54.68,54.72,54.68,54.71,14840.0,42.3835,42.4145,42.3835,42.4067,14840.0
2020-01-27 14:30:00,54.71,54.73,54.63,54.65,17789.0,42.4067,42.4222,42.3447,42.3602,17789.0
2020-01-27 14:35:00,54.64,54.68,54.63,54.66,18985.0,42.3525,42.3835,42.3447,42.368,18985.0
2020-01-27 14:40:00,54.66,54.7,54.65,54.69,23004.0,42.368,42.399,42.3602,42.3912,23004.0
2020-01-27 14:45:00,54.68,54.69,54.61,54.62,29894.0,42.3835,42.3912,42.3292,42.3369,29894.0
2020-01-27 14:50:00,54.62,54.64,54.55,54.58,31035.0,42.3369,42.3525,42.2827,42.3059,31035.0
2020-01-27 14:55:00,54.58,54.61,54.56,54.6,35527.0,42.3059,42.3292,42.2904,42.3214,35527.0
2020-01-27 15:00:00,54.59,54.63,54.55,54.6,26209.0,42.3137,42.3447,42.2827,42.3214,26209.0
2020-01-27 15:05:00,54.6,54.63,54.58,54.59,37352.0,42.3214,42.3447,42.3059,42.3137,37352.0
2020-01-27 15:10:00,54.58,54.63,54.54,54.6,65769.0,42.3059,42.3447,42.2749,42.3214,65769.0
2020-01-27 15:15:00,54.61,54.71,54.6,54.69,39491.0,42.3292,42.4067,42.3214,42.3912,39491.0
2020-01-27 15:20:00,54.68,54.7,54.65,54.68,31609.0,42.3835,42.399,42.3602,42.3835,31609.0
2020-01-27 15:25:00,54.67,54.7,54.64,54.68,53689.0,42.3757,42.399,42.3525,42.3835,53689.0
2020-01-27 15:30:00,54.67,54.68,54.63,54.66,79511.0,42.3757,42.3835,42.3447,42.368,79511.0
2020-01-27 15:35:00,54.65,54.68,54.6,54.68,61601.0,42.3602,42.3835,42.3214,42.3835,61601.0
2020-01-27 15:40:00,54.68,54.72,54.65,54.66,42014.0,42.3835,42.4145,42.3602,42.368,42014.0
2020-01-27 15:45:00,54.66,54.69,54.6,54.61,89541.0,42.368,42.3912,42.3214,42.3292,89541.0
2020-01-27 15:50:00,54.61,54.66,54.59,54.65,294354.0,42.3292,42.368,42.3137,42.3602,294354.0
2020-01-27 15:55:00,54.64,54.76,54.59,54.67,811890.0,42.3525,42.4455,42.3137,42.3757,811890.0
2020-01-28 09:30:00,55.01,55.01,54.83,54.97,77795.0,42.6392,42.6392,42.4997,42.6082,77795.0
2020-01-28 09:35:00,54.97,54.97,54.8,54.88,44929.0,42.6082,42.6082,42.4765,42.5385,44929.0
2020-01-28 09:40:00,54.87,54.91,54.74,54.88,26943.0,42.5307,42.5617,42.43,42.5385,26943.0
2020-01-28 09:45:00,54.9,54.93,54.81,54.88,40360.0,42.554,42.5772,42.4842,42.5385,40360.0
2020-01-28 09:50:00,54.89,54.93,54.86,54.88,41751.0,42.5462,42.5772,42.523,42.5385,41751.0
2020-01-28 09:55:00,54.87,54.96,54.87,54.96,57513.0,42.5307,42.6005,42.5307,42.6005,57513.0
2020-01-28 10:00:00,54.95,55.01,54.9,54.95,57425.0,42.5927,42.6392,42.554,42.5927,57425.0
2020-01-28 10:05:00,54.94,54.99,54.86,54.93,70593.0,42.585,42.6237,42.523,42.5772,70593.0
2020-01-28 10:10:00,54.93,55.12,54.93,55.09,87518.0,42.5772,42.7245,42.5772,42.7013,87518.0
2020-01-28 10:15:00,55.08,55.16,55.07,55.08,46589.0,42.6935,42.7555,42.6858,42.6935,46589.0
2020-01-28 10:20:00,55.09,55.15,55.05,55.1,26964.0,42.7013,42.7478,42.6702,42.709,26964.0
2020-01-28 10:25:00,55.12,55.22,55.11,55.15,67234.0,42.7245,42.802,42.7168,42.7478,67234.0
2020-01-28 10:30:00,55.14,55.24,55.13,55.23,24442.0,42.74,42.8175,42.7323,42.8098,24442.0
2020-01-28 10:35:00,55.21,55.27,55.19,55.27,13350.0,42.7943,42.8408,42.7788,42.8408,13350.0
2020-01-28 10:40:00,55.27,55.35,55.27,55.35,20633.0,42.8408,42.9028,42.8408,42.9028,20633.0
2020-01-28 10:45:00,55.35,55.39,55.27,55.28,21053.0,42.9028,42.9338,42.8408,42.8485,21053.0
2020-01-28 10:50:00,55.29,55.32,55.21,55.22,32828.0,42.8563,42.8795,42.7943,42.802,32828.0
2020-01-28 10:55:00,55.22,55.28,55.12,55.28,47384.0,42.802,42.8485,42.7245,42.8485,47384.0
2020-01-28 11:00:00,55.29,55.31,55.19,55.2,64522.0,42.8563,42.8718,42.7788,42.7865,64522.0
2020-01-28 11:05:00,55.21,55.23,55.1,55.11,22907.0,42.7943,42.8098,42.709,42.7168,22907.0
2020-01-28 11:10:00,55.1,55.14,55.08,55.1,45142.0,42.709,42.74,42.6935,42.709,45142.0
2020-01-28 11:15:00,55.09,55.13,55.04,55.06,22034.0,42.7013,42.7323,42.6625,42.678,22034.0
2020-01-28 11:20:00,55.06,55.09,55.02,55.04,32359.0,42.678,42.7013,42.647,42.6625,32359.0
2020-01-28 11:25:00,55.05,55.12,55.04,55.11,16351.0,42.6702,42.7245,42.6625,42.7168,16351.0
2020-01-28 11:30:00,55.1,55.18,55.1,55.15,33034.0,42.709,42.771,42.709,42.7478,33034.0
2020-01-28 11:35:00,55.15,55.21,55.13,55.17,28851.0,42.7478,42.7943,42.7323,42.7633,28851.0
2020-01-28 11:40:00,55.18,55.18,55.07,55.1,31331.0,42.771,42.771,42.6858,42.709,31331.0
2020-01-28 11:45:00,55.1,55.1,54.99,55.06,42283.0,42.709,42.709,42.6237,42.678,42283.0
2020-01-28 11:50:00,55.07,55.14,55.04,55.14,33446.0,42.6858,42.74,42.6625,42.74,33446.0
2020-01-28 11:55:00,55.13,55.2,55.12,55.19,23994.0,42.7323,42.7865,42.7245,42.7788,23994.0
2020-01-28 12:00:00,55.19,55.2,55.14,55.15,16883.0,42.7788,42.7865,42.74,42.7478,16883.0
2020-01-28 12:05:00,55.14,55.15,55.06,55.07,17343.0,42.74,42.7478,42.678,42.6858,17343.0
2020-01-28 12:10:00,55.07,55.1,55.05,55.07,15442.0,42.6858,42.709,42.6702,42.6858,15442.0
2020-01-28 12:15:00,55.08,55.12,55.07,55.11,21981.0,42.6935,42.7245,42.6858,42.7168,21981.0
2020-01-28 12:20:00,55.11,55.11,55.05,55.06,27653.0,42.7168,42.7168,42.6702,42.678,27653.0
2020-01-28 12:25:00,55.06,55.08,55.04,55.07,12991.0,42.678,42.6935,42.6625,42.6858,12991.0
2020-01-28 12:30:00,55.08,55.1,55.05,55.07,23220.0,42.6935,42.709,42.6702,42.6858,23220.0
2020-01-28 12:35:00,55.07,55.09,55.01,55.03,21756.0,42.6858,42.7013,42.6392,42.6547,21756.0
2020-01-28 12:40:00,55.03,55.05,54.99,55.04,22327.0,42.6547,42.6702,42.6237,42.6625,22327.0
2020-01-28 12:45:00,55.05,55.12,55.05,55.11,12116.0,42.6702,42.7245,42.6702,42.7168,12116.0
2020-01-28 12:50:00,55.11,55.12,55.08,55.09,15666.0,42.7168,42.7245,42.6935,42.7013,15666.0
2020-01-28 12:55:00,55.09,55.12,55.07,55.1,16388.0,42.7013,42.7245,42.6858,42.709,16388.0
2020-01-28 13:00:00,55.11,55.11,55.05,55.08,28254.0,42.7168,42.7168,42.6702,42.6935,28254.0
2020-01-28 13:05:00,55.08,55.09,55.02,55.02,15173.0,42.6935,42.7013,42.647,42.647,15173.0
2020-01-28 13:10:00,55.02,55.06,55.02,55.06,18383.0,42.647,42.678,42.647,42.678,18383.0
2020-01-28 13:15:00,55.06,55.09,55.03,55.04,16032.0,42.678,42.7013,42.6547,42.6625,16032.0
2020-01-28 13:20:00,55.03,55.06,54.99,55.05,20665.0,42.6547,42.678,42.6237,42.6702,20665.0
2020-01-28 13:25:00,55.04,55.06,55.03,55.04,14451.0,42.6625,42.678,42.6547,42.6625,14451.0
2020-01-28 13:30:00,55.04,55.08,55.01,55.03,25626.0,42.6625,42.6935,42.6392,42.6547,25626.0
2020-01-28 13:35:00,55.03,55.03,54.99,55.01,18110.0,42.6547,42.6547,42.6237,42.6392,18110.0
2020-01-28 13:40:00,55.01,55.07,55.01,55.03,19512.0,42.6392,42.6858,42.6392,42.6547,19512.0
2020-01-28 13:45:00,55.03,55.06,55.01,55.05,18841.0,42.6547,42.678,42.6392,42.6702,18841.0
2020-01-28 13:50:00,55.04,55.06,55.02,55.05,15547.0,42.6625,42.678,42.647,42.6702,15547.0
2020-01-28 13:55:00,55.05,55.08,55.02,55.07,22536.0,42.6702,42.6935,42.647,42.6858,22536.0
2020-01-28 14:00:00,55.07,55.13,55.07,55.09,20650.0,42.6858,42.7323,42.6858,42.7013,20650.0
2020-01-28 14:05:00,55.09,55.11,55.08,55.09,15600.0,42.7013,42.7168,42.6935,42.7013,15600.0
2020-01-28 14:10:00,55.09,55.14,55.09,55.14,25150.0,42.7013,42.74,42.7013,42.74,25150.0
2020-01-28 14:15:00,55.14,55.14,55.09,55.11,23705.0,42.74,42.74,42.7013,42.7168,23705.0
2020-01-28 14:20:00,55.11,55.11,55.05,55.05,34027.0,42.7168,42.7168,42.6702,42.6702,34027.0
2020-01-28 14:25:00,55.06,55.12,55.04,55.09,32306.0,42.678,42.7245,42.6625,42.7013,32306.0
2020-01-28 14:30:00,55.09,55.12,55.09,55.12,26896.0,42.7013,42.7245,42.7013,42.7245,26896.0
2020-01-28 14:35:00,55.12,55.19,55.11,55.14,31158.0,42.7245,42.7788,42.7168,42.74,31158.0
2020-01-28 14:40:00,55.14,55.2,55.14,55.17,21344.0,42.74,42.7865,42.74,42.7633,21344.0
2020-01-28 14:45:00,55.17,55.17,55.11,55.12,19451.0,42.7633,42.7633,42.7168,42.7245,19451.0
2020-01-28 14:50:00,55.12,55.13,55.09,55.13,23816.0,42.7245,42.7323,42.7013,42.7323,23816.0
2020-01-28 14:55:00,55.12,55.15,55.1,55.12,26880.0,42.7245,42.7478,42.709,42.7245,26880.0
2020-01-28 15:00:00,55.12,55.16,55.09,55.1,40672.0,42.7245,42.7555,42.7013,42.709,40672.0
2020-01-28 15:05:00,55.1,55.12,55.06,55.07,24975.0,42.709,42.7245,42.678,42.6858,24975.0
2020-01-28 15:10:00,55.07,55.08,55.01,55.03,34593.0,42.6858,42.6935,42.6392,42.6547,34593.0
2020-01-28 15:15:00,55.03,55.07,55.01,55.05,44527.0,42.6547,42.6858,42.6392,42.6702,44527.0
2020-01-28 15:20:00,55.06,55.11,55.05,55.09,40233.0,42.678,42.7168,42.6702,42.7013,40233.0
2020-01-28 15:25:00,55.09,55.17,55.09,55.16,41323.0,42.7013,42.7633,42.7013,42.7555,41323.0
2020-01-28 15:30:00,55.16,55.18,55.12,55.13,40572.0,42.7555,42.771,42.7245,42.7323,40572.0
2020-01-28 15:35:00,55.14,55.17,55.06,55.07,339520.0,42.74,42.7633,42.678,42.6858,339520.0
2020-01-28 15:40:00,55.07,55.14,55.05,55.13,34623.0,42.6858,42.74,42.6702,42.7323,34623.0
2020-01-28 15:45:00,55.14,55.14,55.07,55.09,32920.0,42.74,42.74,42.6858,42.7013,32920.0
2020-01-28 15:50:00,55.08,55.08,55.0,55.04,65133.0,42.6935,42.6935,42.6315,42.6625,65133.0
2020-01-28 15:55:00,55.03,55.13,54.96,54.96,246335.0,42.6547,42.7323,42.6005,42.6005,246335.0
2020-01-29 09:30:00,55.09,55.21,55.01,55.1,59482.0,42.7013,42.7943,42.6392,42.709,59482.0
2020-01-29 09:35:00,55.06,55.12,55.02,55.12,16798.0,42.678,42.7245,42.647,42.7245,16798.0
2020-01-29 09:40:00,55.12,55.2,55.08,55.18,35621.0,42.7245,42.7865,42.6935,42.771,35621.0
2020-01-29 09:45:00,55.17,55.18,55.08,55.13,12485.0,42.7633,42.771,42.6935,42.7323,12485.0
2020-01-29 09:50:00,55.12,55.25,55.12,55.21,34102.0,42.7245,42.8253,42.7245,42.7943,34102.0
2020-01-29 09:55:00,55.2,55.2,55.0,55.04,48295.0,42.7865,42.7865,42.6315,42.6625,48295.0
2020-01-29 10:00:00,55.04,55.05,54.94,54.95,38970.0,42.6625,42.6702,42.585,42.5927,38970.0
2020-01-29 10:05:00,54.95,54.98,54.85,54.89,16770.0,42.5927,42.616,42.5152,42.5462,16770.0
2020-01-29 10:10:00,54.87,54.91,54.81,54.86,16326.0,42.5307,42.5617,42.4842,42.523,16326.0
2020-01-29 10:15:00,54.83,54.91,54.83,54.87,27777.0,42.4997,42.5617,42.4997,42.5307,27777.0
2020-01-29 10:20:00,54.87,54.97,54.87,54.96,17127.0,42.5307,42.6082,42.5307,42.6005,17127.0
2020-01-29 10:25:00,54.96,55.02,54.94,54.99,17077.0,42.6005,42.647,42.585,42.6237,17077.0
2020-01-29 10:30:00,54.98,55.01,54.93,54.95,23785.0,42.616,42.6392,42.5772,42.5927,23785.0
2020-01-29 10:35:00,54.96,55.0,54.93,54.99,30255.0,42.6005,42.6315,42.5772,42.6237,30255.0
2020-01-29 10:40:00,55.0,55.04,54.96,54.96,21323.0,42.6315,42.6625,42.6005,42.6005,21323.0
2020-01-29 10:45:00,54.96,55.0,54.93,54.94,32214.0,42.6005,42.6315,42.5772,42.585,32214.0
2020-01-29 10:50:00,54.95,55.03,54.95,55.0,21308.0,42.5927,42.6547,42.5927,42.6315,21308.0
2020-01-29 10:55:00,55.01,55.02,54.89,54.9,52664.0,42.6392,42.647,42.5462,42.554,52664.0
2020-01-29 11:00:00,54.9,54.98,54.89,54.96,46909.0,42.554,42.616,42.5462,42.6005,46909.0
2020-01-29 11:05:00,54.97,54.98,54.92,54.96,83778.0,42.6082,42.616,42.5695,42.6005,83778.0
2020-01-29 11:10:00,54.97,54.98,54.89,54.94,20575.0,42.6082,42.616,42.5462,42.585,20575.0
2020-01-29 11:15:00,54.94,55.01,54.92,54.93,19479.0,42.585,42.6392,42.5695,42.5772,19479.0
2020-01-29 11:20:00,54.93,54.93,54.86,54.88,24438.0,42.5772,42.5772,42.523,42.5385,24438.0
2020-01-29 11:25:00,54.88,54.9,54.87,54.87,21816.0,42.5385,42.554,42.5307,42.5307,21816.0
2020-01-29 11:30:00,54.88,54.91,54.83,54.84,23433.0,42.5385,42.5617,42.4997,42.5075,23433.0
2020-01-29 11:35:00,54.83,54.88,54.83,54.86,9019.0,42.4997,42.5385,42.4997,42.523,9019.0
2020-01-29 11:40:00,54.87,54.89,54.84,54.86,12599.0,42.5307,42.5462,42.5075,42.523,12599.0
2020-01-29 11:45:00,54.87,54.88,54.84,54.84,24555.0,42.5307,42.5385,42.5075,42.5075,24555.0
2020-01-29 11:50:00,54.83,54.85,54.82,54.85,11946.0,42.4997,42.5152,42.492,42.5152,11946.0
2020-01-29 11:55:00,54.85,54.88,54.83,54.87,16587.0,42.5152,42.5385,42.4997,42.5307,16587.0
2020-01-29 12:00:00,54.86,54.9,54.85,54.9,21504.0,42.523,42.554,42.5152,42.554,21504.0
2020-01-29 12:05:00,54.9,54.9,54.85,54.85,10185.0,42.554,42.554,42.5152,42.5152,10185.0
2020-01-29 12:10:00,54.85,54.85,54.81,54.83,11112.0,42.5152,42.5152,42.4842,42.4997,11112.0
2020-01-29 12:15:00,54.83,54.83,54.79,54.82,10519.0,42.4997,42.4997,42.4687,42.492,10519.0
2020-01-29 12:20:00,54.82,54.84,54.8,54.81,9905.0,42.492,42.5075,42.4765,42.4842,9905.0
2020-01-29 12:25:00,54.8,54.82,54.79,54.8,9330.0,42.4765,42.492,42.4687,42.4765,9330.0
2020-01-29 12:30:00,54.8,54.81,54.78,54.79,12183.0,42.4765,42.4842,42.461,42.4687,12183.0
2020-01-29 12:35:00,54.8,54.8,54.76,54.78,15681.0,42.4765,42.4765,42.4455,42.461,15681.0
2020-01-29 12:40:00,54.77,54.78,54.73,54.74,12334.0,42.4532,42.461,42.4222,42.43,12334.0
2020-01-29 12:45:00,54.73,54.74,54.7,54.71,15567.0,42.4222,42.43,42.399,42.4067,15567.0
2020-01-29 12:50:00,54.71,54.8,54.7,54.76,19305.0,42.4067,42.4765,42.399,42.4455,19305.0
2020-01-29 12:55:00,54.76,54.76,54.69,54.7,44316.0,42.4455,42.4455,42.3912,42.399,44316.0
2020-01-29 13:00:00,54.7,54.73,54.69,54.73,11376.0,42.399,42.4222,42.3912,42.4222,11376.0
2020-01-29 13:05:00,54.72,54.74,54.64,54.64,26478.0,42.4145,42.43,42.3525,42.3525,26478.0
2020-01-29 13:10:00,54.66,54.69,54.65,54.66,51007.0,42.368,42.3912,42.3602,42.368,51007.0
2020-01-29 13:15:00,54.66,54.68,54.65,54.67,26535.0,42.368,42.3835,42.3602,42.3757,26535.0
2020-01-29 13:20:00,54.66,54.68,54.62,54.66,66784.0,42.368,42.3835,42.3369,42.368,66784.0
2020-01-29 13:25:00,54.67,54.68,54.62,54.66,90864.0,42.3757,42.3835,42.3369,42.368,90864.0
2020-01-29 13:30:00,54.66,54.66,54.59,54.61,56130.0,42.368,42.368,42.3137,42.3292,56130.0
2020-01-29 13:35:00,54.6,54.6,54.51,54.56,33121.0,42.3214,42.3214,42.2517,42.2904,33121.0
2020-01-29 13:40:00,54.56,54.57,54.49,54.52,24698.0,42.2904,42.2982,42.2362,42.2594,24698.0
2020-01-29 13:45:00,54.51,54.52,54.47,54.47,96481.0,42.2517,42.2594,42.2207,42.2207,96481.0
2020-01-29 13:50:00,54.47,54.51,54.46,54.5,77909.0,42.2207,42.2517,42.2129,42.2439,77909.0
2020-01-29 13:55:00,54.51,54.54,54.42,54.52,89385.0,42.2517,42.2749,42.1819,42.2594,89385.0
2020-01-29 14:00:00,54.61,54.68,54.54,54.58,48241.0,42.3292,42.3835,42.2749,42.3059,48241.0
2020-01-29 14:05:00,54.58,54.6,54.51,54.52,72548.0,42.3059,42.3214,42.2517,42.2594,72548.0
2020-01-29 14:10:00,54.52,54.54,54.41,54.42,95495.0,42.2594,42.2749,42.1742,42.1819,95495.0
2020-01-29 14:15:00,54.42,54.46,54.31,54.34,175082.0,42.1819,42.2129,42.0967,42.1199,175082.0
2020-01-29 14:20:00,54.34,54.4,54.25,54.26,126160.0,42.1199,42.1664,42.0502,42.0579,126160.0
2020-01-29 14:25:00,54.27,54.28,54.18,54.2,49928.0,42.0657,42.0734,41.9959,42.0114,49928.0
2020-01-29 14:30:00,54.2,54.2,54.14,54.16,42363.0,42.0114,42.0114,41.9649,41.9804,42363.0
2020-01-29 14:35:00,54.15,54.2,54.08,54.09,49403.0,41.9726,42.0114,41.9184,41.9261,49403.0
2020-01-29 14:40:00,54.09,54.14,54.04,54.06,142770.0,41.9261,41.9649,41.8874,41.9029,142770.0
2020-01-29 14:45:00,54.06,54.06,53.93,54.03,326106.0,41.9029,41.9029,41.8021,41.8796,326106.0
2020-01-29 14:50:00,54.03,54.03,53.9,53.97,77910.0,41.8796,41.8796,41.7789,41.8331,77910.0
2020-01-29 14:55:00,53.97,54.0,53.83,53.84,78184.0,41.8331,41.8564,41.7246,41.7324,78184.0
2020-01-29 15:00:00,53.83,53.88,53.69,53.73,75278.0,41.7246,41.7634,41.6161,41.6471,75278.0
2020-01-29 15:05:00,53.73,53.79,53.71,53.75,65253.0,41.6471,41.6936,41.6316,41.6626,65253.0
2020-01-29 15:10:00,53.75,53.91,53.74,53.83,84018.0,41.6626,41.7866,41.6548,41.7246,84018.0
2020-01-29 15:15:00,53.82,53.85,53.75,53.76,66968.0,41.7169,41.7401,41.6626,41.6703,66968.0
2020-01-29 15:20:00,53.75,53.8,53.64,53.75,108771.0,41.6626,41.7014,41.5773,41.6626,108771.0
2020-01-29 15:25:00,53.75,53.93,53.74,53.93,59911.0,41.6626,41.8021,41.6548,41.8021,59911.0
2020-01-29 15:30:00,53.92,53.96,53.83,53.95,72054.0,41.7944,41.8254,41.7246,41.8176,72054.0
2020-01-29 15:35:00,53.95,54.0,53.91,53.97,87325.0,41.8176,41.8564,41.7866,41.8331,87325.0
2020-01-29 15:40:00,53.96,53.97,53.85,53.94,70949.0,41.8254,41.8331,41.7401,41.8099,70949.0
2020-01-29 15:45:00,53.94,53.94,53.87,53.9,75879.0,41.8099,41.8099,41.7556,41.7789,75879.0
2020-01-29 15:50:00,53.89,53.97,53.85,53.88,129481.0,41.7711,41.8331,41.7401,41.7634,129481.0
2020-01-29 15:55:00,53.87,53.91,53.82,53.86,203922.0,41.7556,41.7866,41.7169,41.7479,203922.0
2020-01-30 09:30:00,52.85,53.1,50.68,51.53,367511.0,40.965,41.1588,39.283,39.9418,367511.0
2020-01-30 09:35:00,51.49,51.57,50.8,51.35,193059.0,39.9108,39.9728,39.376,39.8023,193059.0
2020-01-30 09:40:00,51.35,51.37,50.9,51.09,168275.0,39.8023,39.8178,39.4535,39.6008,168275.0
2020-01-30 09:45:00,51.09,51.4,51.07,51.18,142184.0,39.6008,39.8411,39.5853,39.6705,142184.0
2020-01-30 09:50:00,51.17,51.21,50.83,51.0,262592.0,39.6628,39.6938,39.3993,39.531,262592.0
2020-01-30 09:55:00,51.0,51.26,50.8,50.81,97842.0,39.531,39.7326,39.376,39.3837,97842.0
2020-01-30 10:00:00,50.83,51.0,50.78,50.82,114460.0,39.3993,39.531,39.3605,39.3915,114460.0
2020-01-30 10:05:00,50.83,50.88,50.62,50.68,254370.0,39.3993,39.438,39.2365,39.283,254370.0
2020-01-30 10:10:00,50.67,50.85,50.67,50.74,105010.0,39.2752,39.4148,39.2752,39.3295,105010.0
2020-01-30 10:15:00,50.71,50.72,50.55,50.56,126038.0,39.3062,39.314,39.1822,39.19,126038.0
2020-01-30 10:20:00,50.56,50.66,50.28,50.3,209432.0,39.19,39.2675,38.9729,38.9884,209432.0
2020-01-30 10:25:00,50.32,50.46,50.16,50.21,136744.0,39.0039,39.1125,38.8799,38.9187,136744.0
2020-01-30 10:30:00,50.21,50.29,50.11,50.14,163421.0,38.9187,38.9807,38.8412,38.8644,163421.0
2020-01-30 10:35:00,50.14,50.22,50.08,50.1,182556.0,38.8644,38.9264,38.8179,38.8334,182556.0
2020-01-30 10:40:00,50.1,50.14,49.91,49.96,278638.0,38.8334,38.8644,38.6861,38.7249,278638.0
2020-01-30 10:45:00,49.96,49.99,49.72,49.77,184179.0,38.7249,38.7482,38.5389,38.5776,184179.0
2020-01-30 10:50:00,49.76,50.17,49.71,50.08,149589.0,38.5699,38.8877,38.5311,38.8179,149589.0
2020-01-30 10:55:00,50.07,50.28,50.05,50.23,64647.0,38.8102,38.9729,38.7947,38.9342,64647.0
2020-01-30 11:00:00,50.23,50.24,49.76,49.77,68906.0,38.9342,38.9419,38.5699,38.5776,68906.0
2020-01-30 11:05:00,49.79,49.89,49.7,49.75,193584.0,38.5931,38.6706,38.5234,38.5621,193584.0
2020-01-30 11:10:00,49.74,49.79,49.69,49.72,233199.0,38.5544,38.5931,38.5156,38.5389,233199.0
2020-01-30 11:15:00,49.73,49.86,49.62,49.73,111864.0,38.5466,38.6474,38.4614,38.5466,111864.0
2020-01-30 11:20:00,49.73,49.75,49.6,49.64,67114.0,38.5466,38.5621,38.4459,38.4769,67114.0
2020-01-30 11:25:00,49.62,49.78,49.58,49.7,216724.0,38.4614,38.5854,38.4304,38.5234,216724.0
2020-01-30 11:30:00,49.7,49.76,49.55,49.56,230186.0,38.5234,38.5699,38.4071,38.4149,230186.0
2020-01-30 11:35:00,49.55,49.57,49.37,49.52,159681.0,38.4071,38.4226,38.2676,38.3838,159681.0
2020-01-30 11:40:00,49.51,49.76,49.5,49.71,153173.0,38.3761,38.5699,38.3683,38.5311,153173.0
2020-01-30 11:45:00,49.71,49.87,49.7,49.86,81324.0,38.5311,38.6551,38.5234,38.6474,81324.0
2020-01-30 11:50:00,49.86,50.04,49.85,50.03,84903.0,38.6474,38.7869,38.6396,38.7792,84903.0
2020-01-30 11:55:00,50.02,50.14,50.02,50.11,80690.0,38.7714,38.8644,38.7714,38.8412,80690.0
2020-01-30 12:00:00,50.11,50.24,50.09,50.2,84840.0,38.8412,38.9419,38.8257,38.9109,84840.0
2020-01-30 12:05:00,50.19,50.2,50.03,50.05,127105.0,38.9032,38.9109,38.7792,38.7947,127105.0
2020-01-30 12:10:00,50.04,50.11,49.99,50.05,60727.0,38.7869,38.8412,38.7482,38.7947,60727.0
2020-01-30 12:15:00,50.05,50.15,50.02,50.15,43726.0,38.7947,38.8722,38.7714,38.8722,43726.0
2020-01-30 12:20:00,50.15,50.19,50.06,50.19,49404.0,38.8722,38.9032,38.8024,38.9032,49404.0
2020-01-30 12:25:00,50.19,50.22,50.11,50.12,45939.0,38.9032,38.9264,38.8412,38.8489,45939.0
2020-01-30 12:30:00,50.12,50.39,50.12,50.31,97687.0,38.8489,39.0582,38.8489,38.9962,97687.0
2020-01-30 12:35:00,50.32,50.49,50.3,50.4,128100.0,39.0039,39.1357,38.9884,39.0659,128100.0
2020-01-30 12:40:00,50.4,50.62,50.38,50.61,108980.0,39.0659,39.2365,39.0504,39.2287,108980.0
2020-01-30 12:45:00,50.6,50.74,50.53,50.73,107258.0,39.221,39.3295,39.1667,39.3217,107258.0
2020-01-30 12:50:00,50.74,50.92,50.7,50.76,160827.0,39.3295,39.469,39.2985,39.345,160827.0
2020-01-30 12:55:00,50.76,50.91,50.75,50.85,65653.0,39.345,39.4613,39.3372,39.4148,65653.0
2020-01-30 13:00:00,50.86,50.86,50.68,50.7,119150.0,39.4225,39.4225,39.283,39.2985,119150.0
2020-01-30 13:05:00,50.7,50.76,50.63,50.71,55761.0,39.2985,39.345,39.2442,39.3062,55761.0
2020-01-30 13:10:00,50.71,50.75,50.66,50.71,236703.0,39.3062,39.3372,39.2675,39.3062,236703.0
2020-01-30 13:15:00,50.71,50.76,50.65,50.68,51083.0,39.3062,39.345,39.2597,39.283,51083.0
2020-01-30 13:20:00,50.68,50.73,50.64,50.7,37251.0,39.283,39.3217,39.252,39.2985,37251.0
2020-01-30 13:25:00,50.7,50.81,50.7,50.75,41624.0,39.2985,39.3837,39.2985,39.3372,41624.0
2020-01-30 13:30:00,50.75,50.77,50.61,50.66,46417.0,39.3372,39.3527,39.2287,39.2675,46417.0
2020-01-30 13:35:00,50.65,50.8,50.65,50.77,61816.0,39.2597,39.376,39.2597,39.3527,61816.0
2020-01-30 13:40:00,50.77,50.87,50.76,50.87,41891.0,39.3527,39.4303,39.345,39.4303,41891.0
2020-01-30 13:45:00,50.87,50.93,50.82,50.83,47597.0,39.4303,39.4768,39.3915,39.3993,47597.0
2020-01-30 13:50:00,50.82,50.83,50.64,50.64,34716.0,39.3915,39.3993,39.252,39.252,34716.0
2020-01-30 13:55:00,50.63,50.7,50.6,50.7,41812.0,39.2442,39.2985,39.221,39.2985,41812.0
2020-01-30 14:00:00,50.69,50.79,50.68,50.79,62042.0,39.2907,39.3682,39.283,39.3682,62042.0
2020-01-30 14:05:00,50.79,50.89,50.78,50.88,50236.0,39.3682,39.4458,39.3605,39.438,50236.0
2020-01-30 14:10:00,50.88,50.98,50.88,50.97,61009.0,39.438,39.5155,39.438,39.5078,61009.0
2020-01-30 14:15:00,50.97,51.12,50.96,51.04,132728.0,39.5078,39.624,39.5,39.562,132728.0
2020-01-30 14:20:00,51.03,51.1,51.02,51.06,39993.0,39.5543,39.6085,39.5465,39.5775,39993.0
2020-01-30 14:25:00,51.07,51.16,51.03,51.1,74879.0,39.5853,39.655,39.5543,39.6085,74879.0
2020-01-30 14:30:00,51.11,51.24,51.11,51.22,65106.0,39.6163,39.717,39.6163,39.7015,65106.0
2020-01-30 14:35:00,51.22,51.24,51.15,51.21,123351.0,39.7015,39.717,39.6473,39.6938,123351.0
2020-01-30 14:40:00,51.21,51.48,51.16,51.23,194512.0,39.6938,39.9031,39.655,39.7093,194512.0
2020-01-30 14:45:00,51.23,51.44,51.18,51.44,111026.0,39.7093,39.8721,39.6705,39.8721,111026.0
2020-01-30 14:50:00,51.43,51.46,51.25,51.33,93332.0,39.8643,39.8876,39.7248,39.7868,93332.0
2020-01-30 14:55:00,51.32,51.56,51.32,51.5,170890.0,39.7791,39.9651,39.7791,39.9186,170890.0
2020-01-30 15:00:00,51.51,51.64,51.49,51.61,111451.0,39.9263,40.0271,39.9108,40.0038,111451.0
2020-01-30 15:05:00,51.62,51.74,51.59,51.64,174072.0,40.0116,40.1046,39.9883,40.0271,174072.0
2020-01-30 15:10:00,51.64,51.68,51.56,51.66,118367.0,40.0271,40.0581,39.9651,40.0426,118367.0
2020-01-30 15:15:00,51.66,51.74,51.61,51.68,94152.0,40.0426,40.1046,40.0038,40.0581,94152.0
2020-01-30 15:20:00,51.67,51.78,51.67,51.77,105784.0,40.0503,40.1356,40.0503,40.1279,105784.0
2020-01-30 15:25:00,51.77,51.82,51.71,51.79,97459.0,40.1279,40.1666,40.0814,40.1434,97459.0
2020-01-30 15:30:00,51.79,51.91,51.76,51.91,147104.0,40.1434,40.2364,40.1201,40.2364,147104.0
2020-01-30 15:35:00,51.91,52.03,51.89,51.96,243060.0,40.2364,40.3294,40.2209,40.2751,243060.0
2020-01-30 15:40:00,51.96,52.02,51.89,51.91,281197.0,40.2751,40.3216,40.2209,40.2364,281197.0
2020-01-30 15:45:00,51.91,52.08,51.91,52.06,287948.0,40.2364,40.3681,40.2364,40.3526,287948.0
2020-01-30 15:50:00,52.05,52.1,51.8,51.96,396555.0,40.3449,40.3837,40.1511,40.2751,396555.0
2020-01-30 15:55:00,51.96,52.14,51.71,52.13,954588.0,40.2751,40.4147,40.0814,40.4069,954588.0
2020-01-31 09:30:00,51.86,51.88,51.54,51.63,116674.0,40.1976,40.2131,39.9496,40.0193,116674.0
2020-01-31 09:35:00,51.64,51.82,51.43,51.74,52603.0,40.0271,40.1666,39.8643,40.1046,52603.0
2020-01-31 09:40:00,51.72,51.75,51.58,51.68,55428.0,40.0891,40.1124,39.9806,40.0581,55428.0
2020-01-31 09:45:00,51.67,51.69,51.54,51.63,42993.0,40.0503,40.0659,39.9496,40.0193,42993.0
2020-01-31 09:50:00,51.65,51.7,51.57,51.6,53680.0,40.0348,40.0736,39.9728,39.9961,53680.0
2020-01-31 09:55:00,51.59,51.71,51.58,51.65,64787.0,39.9883,40.0814,39.9806,40.0348,64787.0
2020-01-31 10:00:00,51.63,51.65,51.53,51.6,63658.0,40.0193,40.0348,39.9418,39.9961,63658.0
2020-01-31 10:05:00,51.6,51.63,51.5,51.52,66958.0,39.9961,40.0193,39.9186,39.9341,66958.0
2020-01-31 10:10:00,51.51,51.63,51.48,51.53,47385.0,39.9263,40.0193,39.9031,39.9418,47385.0
2020-01-31 10:15:00,51.52,51.57,51.5,51.55,36545.0,39.9341,39.9728,39.9186,39.9573,36545.0
2020-01-31 10:20:00,51.55,51.59,51.5,51.51,54142.0,39.9573,39.9883,39.9186,39.9263,54142.0
2020-01-31 10:25:00,51.51,51.63,51.46,51.47,64845.0,39.9263,40.0193,39.8876,39.8953,64845.0
2020-01-31 10:30:00,51.47,51.57,51.45,51.53,36682.0,39.8953,39.9728,39.8798,39.9418,36682.0
2020-01-31 10:35:00,51.52,51.55,51.49,51.5,51349.0,39.9341,39.9573,39.9108,39.9186,51349.0
2020-01-31 10:40:00,51.51,51.59,51.46,51.5,143204.0,39.9263,39.9883,39.8876,39.9186,143204.0
2020-01-31 10:45:00,51.5,51.55,51.33,51.34,40090.0,39.9186,39.9573,39.7868,39.7946,40090.0
2020-01-31 10:50:00,51.33,51.39,51.3,51.35,69167.0,39.7868,39.8333,39.7636,39.8023,69167.0
2020-01-31 10:55:00,51.37,51.44,51.36,51.41,77128.0,39.8178,39.8721,39.8101,39.8488,77128.0
2020-01-31 11:00:00,51.4,51.51,51.39,51.4,66635.0,39.8411,39.9263,39.8333,39.8411,66635.0
2020-01-31 11:05:00,51.4,51.47,51.37,51.37,70952.0,39.8411,39.8953,39.8178,39.8178,70952.0
2020-01-31 11:10:00,51.37,51.49,51.36,51.38,33803.0,39.8178,39.9108,39.8101,39.8256,33803.0
2020-01-31 11:15:00,51.37,51.5,51.33,51.46,120167.0,39.8178,39.9186,39.7868,39.8876,120167.0
2020-01-31 11:20:00,51.45,51.48,51.38,51.45,75995.0,39.8798,39.9031,39.8256,39.8798,75995.0
2020-01-31 11:25:00,51.45,51.46,51.34,51.35,106072.0,39.8798,39.8876,39.7946,39.8023,106072.0
2020-01-31 11:30:00,51.35,51.42,51.34,51.42,52074.0,39.8023,39.8566,39.7946,39.8566,52074.0
2020-01-31 11:35:00,51.42,51.43,51.3,51.39,89600.0,39.8566,39.8643,39.7636,39.8333,89600.0
2020-01-31 11:40:00,51.39,51.45,51.36,51.41,72189.0,39.8333,39.8798,39.8101,39.8488,72189.0
2020-01-31 11:45:00,51.41,51.56,51.4,51.52,47233.0,39.8488,39.9651,39.8411,39.9341,47233.0
2020-01-31 11:50:00,51.51,51.55,51.5,51.55,33691.0,39.9263,39.9573,39.9186,39.9573,33691.0
2020-01-31 11:55:00,51.56,51.61,51.52,51.59,51036.0,39.9651,40.0038,39.9341,39.9883,51036.0
2020-01-31 12:00:00,51.6,51.74,51.59,51.66,69920.0,39.9961,40.1046,39.9883,40.0426,69920.0
2020-01-31 12:05:00,51.65,51.67,51.62,51.64,29513.0,40.0348,40.0503,40.0116,40.0271,29513.0
2020-01-31 12:10:00,51.65,51.69,51.58,51.59,35593.0,40.0348,40.0659,39.9806,39.9883,35593.0
2020-01-31 12:15:00,51.58,51.63,51.57,51.61,50972.0,39.9806,40.0193,39.9728,40.0038,50972.0
2020-01-31 12:20:00,51.61,51.65,51.57,51.6,73791.0,40.0038,40.0348,39.9728,39.9961,73791.0
2020-01-31 12:25:00,51.6,51.66,51.58,51.63,36636.0,39.9961,40.0426,39.9806,40.0193,36636.0
2020-01-31 12:30:00,51.62,51.65,51.55,51.55,49952.0,40.0116,40.0348,39.9573,39.9573,49952.0
2020-01-31 12:35:00,51.55,51.55,51.45,51.5,60502.0,39.9573,39.9573,39.8798,39.9186,60502.0
2020-01-31 12:40:00,51.49,51.58,51.43,51.56,40676.0,39.9108,39.9806,39.8643,39.9651,40676.0
2020-01-31 12:45:00,51.56,51.56,51.44,51.45,23611.0,39.9651,39.9651,39.8721,39.8798,23611.0
2020-01-31 12:50:00,51.44,51.52,51.35,51.49,41986.0,39.8721,39.9341,39.8023,39.9108,41986.0
2020-01-31 12:55:00,51.5,51.56,51.47,51.48,30219.0,39.9186,39.9651,39.8953,39.9031,30219.0
2020-01-31 13:00:00,51.48,51.6,51.48,51.54,30183.0,39.9031,39.9961,39.9031,39.9496,30183.0
2020-01-31 13:05:00,51.55,51.55,51.47,51.48,37002.0,39.9573,39.9573,39.8953,39.9031,37002.0
2020-01-31 13:10:00,51.49,51.5,51.44,51.45,19665.0,39.9108,39.9186,39.8721,39.8798,19665.0
2020-01-31 13:15:00,51.45,51.5,51.44,51.46,34963.0,39.8798,39.9186,39.8721,39.8876,34963.0
2020-01-31 13:20:00,51.45,51.51,51.41,51.5,31634.0,39.8798,39.9263,39.8488,39.9186,31634.0
2020-01-31 13:25:00,51.5,51.51,51.4,51.42,28677.0,39.9186,39.9263,39.8411,39.8566,28677.0
2020-01-31 13:30:00,51.41,51.43,51.36,51.43,54055.0,39.8488,39.8643,39.8101,39.8643,54055.0
2020-01-31 13:35:00,51.44,51.44,51.34,51.36,46647.0,39.8721,39.8721,39.7946,39.8101,46647.0
2020-01-31 13:40:00,51.35,51.37,51.29,51.3,51645.0,39.8023,39.8178,39.7558,39.7636,51645.0
2020-01-31 13:45:00,51.3,51.33,51.25,51.3,48354.0,39.7636,39.7868,39.7248,39.7636,48354.0
2020-01-31 13:50:00,51.3,51.35,51.23,51.35,32896.0,39.7636,39.8023,39.7093,39.8023,32896.0
2020-01-31 13:55:00,51.35,51.41,51.35,51.41,46507.0,39.8023,39.8488,39.8023,39.8488,46507.0
2020-01-31 14:00:00,51.42,51.53,51.41,51.5,99689.0,39.8566,39.9418,39.8488,39.9186,99689.0
2020-01-31 14:05:00,51.49,51.56,51.48,51.53,54573.0,39.9108,39.9651,39.9031,39.9418,54573.0
2020-01-31 14:10:00,51.54,51.57,51.5,51.51,24457.0,39.9496,39.9728,39.9186,39.9263,24457.0
2020-01-31 14:15:00,51.51,51.53,51.46,51.51,30661.0,39.9263,39.9418,39.8876,39.9263,30661.0
2020-01-31 14:20:00,51.51,51.52,51.41,51.43,53565.0,39.9263,39.9341,39.8488,39.8643,53565.0
2020-01-31 14:25:00,51.43,51.45,51.41,51.45,34071.0,39.8643,39.8798,39.8488,39.8798,34071.0
2020-01-31 14:30:00,51.45,51.61,51.42,51.57,37909.0,39.8798,40.0038,39.8566,39.9728,37909.0
2020-01-31 14:35:00,51.56,51.58,51.48,51.51,42845.0,39.9651,39.9806,39.9031,39.9263,42845.0
2020-01-31 14:40:00,51.52,51.52,51.4,51.43,29243.0,39.9341,39.9341,39.8411,39.8643,29243.0
2020-01-31 14:45:00,51.43,51.49,51.42,51.46,55397.0,39.8643,39.9108,39.8566,39.8876,55397.0
2020-01-31 14:50:00,51.46,51.51,51.45,51.51,45899.0,39.8876,39.9263,39.8798,39.9263,45899.0
2020-01-31 14:55:00,51.5,51.58,51.48,51.53,39246.0,39.9186,39.9806,39.9031,39.9418,39246.0
2020-01-31 15:00:00,51.52,51.55,51.5,51.52,40332.0,39.9341,39.9573,39.9186,39.9341,40332.0
2020-01-31 15:05:00,51.52,51.56,51.43,51.53,79627.0,39.9341,39.9651,39.8643,39.9418,79627.0
2020-01-31 15:10:00,51.54,51.54,51.46,51.48,62531.0,39.9496,39.9496,39.8876,39.9031,62531.0
2020-01-31 15:15:00,51.47,51.55,51.44,51.54,65452.0,39.8953,39.9573,39.8721,39.9496,65452.0
2020-01-31 15:20:00,51.53,51.59,51.49,51.55,110889.0,39.9418,39.9883,39.9108,39.9573,110889.0
2020-01-31 15:25:00,51.56,51.56,51.44,51.44,65409.0,39.9651,39.9651,39.8721,39.8721,65409.0
2020-01-31 15:30:00,51.45,51.49,51.41,51.41,74764.0,39.8798,39.9108,39.8488,39.8488,74764.0
2020-01-31 15:35:00,51.41,51.42,51.33,51.38,93332.0,39.8488,39.8566,39.7868,39.8256,93332.0
2020-01-31 15:40:00,51.38,51.55,51.36,51.5,553956.0,39.8256,39.9573,39.8101,39.9186,553956.0
2020-01-31 15:45:00,51.51,51.57,51.41,51.43,121707.0,39.9263,39.9728,39.8488,39.8643,121707.0
2020-01-31 15:50:00,51.41,51.53,51.38,51.49,173331.0,39.8488,39.9418,39.8256,39.9108,173331.0
2020-01-31 15:55:00,51.49,51.6,51.45,51.57,432645.0,39.9108,39.9961,39.8798,39.9728,432645.0
2020-02-03 09:30:00,51.98,52.17,51.97,52.15,121562.0,40.2906,40.4379,40.2829,40.4224,121562.0
2020-02-03 09:35:00,52.14,52.35,52.13,52.28,73032.0,40.4147,40.5774,40.4069,40.5232,73032.0
2020-02-03 09:40:00,52.28,52.42,52.28,52.4,38257.0,40.5232,40.6317,40.5232,40.6162,38257.0
2020-02-03 09:45:00,52.42,52.62,52.41,52.62,37813.0,40.6317,40.7867,40.6239,40.7867,37813.0
2020-02-03 09:50:00,52.63,52.69,52.59,52.68,60549.0,40.7945,40.841,40.7635,40.8332,60549.0
2020-02-03 09:55:00,52.69,52.72,52.55,52.55,26162.0,40.841,40.8642,40.7325,40.7325,26162.0
2020-02-03 10:00:00,52.57,52.83,52.55,52.77,40986.0,40.748,40.9495,40.7325,40.903,40986.0
2020-02-03 10:05:00,52.76,52.82,52.64,52.82,44661.0,40.8952,40.9417,40.8022,40.9417,44661.0
2020-02-03 10:10:00,52.84,52.94,52.84,52.87,43334.0,40.9572,41.0347,40.9572,40.9805,43334.0
2020-02-03 10:15:00,52.88,52.9,52.73,52.82,49589.0,40.9882,41.0037,40.872,40.9417,49589.0
2020-02-03 10:20:00,52.83,52.85,52.74,52.77,55345.0,40.9495,40.965,40.8797,40.903,55345.0
2020-02-03 10:25:00,52.78,52.87,52.76,52.84,44384.0,40.9107,40.9805,40.8952,40.9572,44384.0
2020-02-03 10:30:00,52.84,52.85,52.79,52.81,26979.0,40.9572,40.965,40.9185,40.934,26979.0
2020-02-03 10:35:00,52.82,52.82,52.65,52.65,45001.0,40.9417,40.9417,40.81,40.81,45001.0
2020-02-03 10:40:00,52.66,52.69,52.56,52.6,47149.0,40.8177,40.841,40.7402,40.7712,47149.0
2020-02-03 10:45:00,52.6,52.61,52.5,52.56,30156.0,40.7712,40.779,40.6937,40.7402,30156.0
2020-02-03 10:50:00,52.55,52.64,52.54,52.61,21078.0,40.7325,40.8022,40.7247,40.779,21078.0
2020-02-03 10:55:00,52.61,52.67,52.6,52.67,26652.0,40.779,40.8255,40.7712,40.8255,26652.0
2020-02-03 11:00:00,52.67,52.68,52.62,52.64,30398.0,40.8255,40.8332,40.7867,40.8022,30398.0
2020-02-03 11:05:00,52.65,52.67,52.58,52.64,24167.0,40.81,40.8255,40.7557,40.8022,24167.0
2020-02-03 11:10:00,52.63,52.65,52.52,52.53,28355.0,40.7945,40.81,40.7092,40.717,28355.0
2020-02-03 11:15:00,52.54,52.58,52.45,52.51,98830.0,40.7247,40.7557,40.6549,40.7014,98830.0
2020-02-03 11:20:00,52.52,52.53,52.43,52.5,40471.0,40.7092,40.717,40.6394,40.6937,40471.0
2020-02-03 11:25:00,52.49,52.54,52.45,52.46,27958.0,40.6859,40.7247,40.6549,40.6627,27958.0
2020-02-03 11:30:00,52.46,52.48,52.41,52.43,37967.0,40.6627,40.6782,40.6239,40.6394,37967.0
2020-02-03 11:35:00,52.42,52.45,52.4,52.43,38364.0,40.6317,40.6549,40.6162,40.6394,38364.0
2020-02-03 11:40:00,52.42,52.45,52.32,52.36,72935.0,40.6317,40.6549,40.5542,40.5852,72935.0
2020-02-03 11:45:00,52.35,52.38,52.32,52.33,34013.0,40.5774,40.6007,40.5542,40.5619,34013.0
2020-02-03 11:50:00,52.33,52.41,52.31,52.4,30938.0,40.5619,40.6239,40.5464,40.6162,30938.0
2020-02-03 11:55:00,52.39,52.46,52.36,52.46,78936.0,40.6084,40.6627,40.5852,40.6627,78936.0
2020-02-03 12:00:00,52.46,52.5,52.42,52.5,34293.0,40.6627,40.6937,40.6317,40.6937,34293.0
2020-02-03 12:05:00,52.49,52.5,52.4,52.41,25617.0,40.6859,40.6937,40.6162,40.6239,25617.0
2020-02-03 12:10:00,52.41,52.47,52.41,52.47,24777.0,40.6239,40.6704,40.6239,40.6704,24777.0
2020-02-03 12:15:00,52.47,52.53,52.47,52.5,31050.0,40.6704,40.717,40.6704,40.6937,31050.0
2020-02-03 12:20:00,52.5,52.56,52.5,52.54,22042.0,40.6937,40.7402,40.6937,40.7247,22042.0
2020-02-03 12:25:00,52.54,52.55,52.5,52.51,27355.0,40.7247,40.7325,40.6937,40.7014,27355.0
2020-02-03 12:30:00,52.51,52.54,52.46,52.49,24209.0,40.7014,40.7247,40.6627,40.6859,24209.0
2020-02-03 12:35:00,52.49,52.52,52.46,52.48,20272.0,40.6859,40.7092,40.6627,40.6782,20272.0
2020-02-03 12:40:00,52.49,52.56,52.48,52.56,28604.0,40.6859,40.7402,40.6782,40.7402,28604.0
2020-02-03 12:45:00,52.57,52.64,52.52,52.62,37211.0,40.748,40.8022,40.7092,40.7867,37211.0
2020-02-03 12:50:00,52.62,52.65,52.61,52.64,22729.0,40.7867,40.81,40.779,40.8022,22729.0
2020-02-03 12:55:00,52.63,52.66,52.63,52.64,15756.0,40.7945,40.8177,40.7945,40.8022,15756.0
2020-02-03 13:00:00,52.65,52.69,52.65,52.67,28347.0,40.81,40.841,40.81,40.8255,28347.0
2020-02-03 13:05:00,52.67,52.68,52.59,52.6,31571.0,40.8255,40.8332,40.7635,40.7712,31571.0
2020-02-03 13:10:00,52.59,52.6,52.56,52.6,45164.0,40.7635,40.7712,40.7402,40.7712,45164.0
2020-02-03 13:15:00,52.59,52.63,52.56,52.63,12592.0,40.7635,40.7945,40.7402,40.7945,12592.0
2020-02-03 13:20:00,52.62,52.71,52.6,52.7,39045.0,40.7867,40.8565,40.7712,40.8487,39045.0
2020-02-03 13:25:00,52.7,52.7,52.63,52.63,37526.0,40.8487,40.8487,40.7945,40.7945,37526.0
2020-02-03 13:30:00,52.63,52.7,52.62,52.7,19937.0,40.7945,40.8487,40.7867,40.8487,19937.0
2020-02-03 13:35:00,52.69,52.72,52.67,52.72,15192.0,40.841,40.8642,40.8255,40.8642,15192.0
2020-02-03 13:40:00,52.71,52.73,52.68,52.68,21427.0,40.8565,40.872,40.8332,40.8332,21427.0
2020-02-03 13:45:00,52.68,52.69,52.64,52.65,27817.0,40.8332,40.841,40.8022,40.81,27817.0
2020-02-03 13:50:00,52.64,52.66,52.61,52.63,38204.0,40.8022,40.8177,40.779,40.7945,38204.0
2020-02-03 13:55:00,52.63,52.69,52.63,52.68,19147.0,40.7945,40.841,40.7945,40.8332,19147.0
2020-02-03 14:00:00,52.67,52.68,52.59,52.6,35096.0,40.8255,40.8332,40.7635,40.7712,35096.0
2020-02-03 14:05:00,52.6,52.62,52.57,52.61,27941.0,40.7712,40.7867,40.748,40.779,27941.0
2020-02-03 14:10:00,52.61,52.61,52.58,52.58,37640.0,40.779,40.779,40.7557,40.7557,37640.0
2020-02-03 14:15:00,52.59,52.61,52.58,52.61,25314.0,40.7635,40.779,40.7557,40.779,25314.0
2020-02-03 14:20:00,52.61,52.67,52.61,52.64,41421.0,40.779,40.8255,40.779,40.8022,41421.0
2020-02-03 14:25:00,52.64,52.66,52.58,52.61,24174.0,40.8022,40.8177,40.7557,40.779,24174.0
2020-02-03 14:30:00,52.61,52.65,52.55,52.56,30056.0,40.779,40.81,40.7325,40.7402,30056.0
2020-02-03 14:35:00,52.57,52.67,52.56,52.66,24140.0,40.748,40.8255,40.7402,40.8177,24140.0
2020-02-03 14:40:00,52.66,52.72,52.65,52.71,49161.0,40.8177,40.8642,40.81,40.8565,49161.0
2020-02-03 14:45:00,52.71,52.74,52.7,52.74,17471.0,40.8565,40.8797,40.8487,40.8797,17471.0
2020-02-03 14:50:00,52.73,52.79,52.72,52.79,45163.0,40.872,40.9185,40.8642,40.9185,45163.0
2020-02-03 14:55:00,52.79,52.81,52.72,52.74,37353.0,40.9185,40.934,40.8642,40.8797,37353.0
2020-02-03 15:00:00,52.74,52.78,52.7,52.77,35298.0,40.8797,40.9107,40.8487,40.903,35298.0
2020-02-03 15:05:00,52.76,52.77,52.71,52.73,41051.0,40.8952,40.903,40.8565,40.872,41051.0
2020-02-03 15:10:00,52.74,52.76,52.71,52.74,36732.0,40.8797,40.8952,40.8565,40.8797,36732.0
2020-02-03 15:15:00,52.75,52.8,52.73,52.8,36926.0,40.8875,40.9262,40.872,40.9262,36926.0
2020-02-03 15:20:00,52.79,52.79,52.76,52.78,35581.0,40.9185,40.9185,40.8952,40.9107,35581.0
2020-02-03 15:25:00,52.77,52.78,52.73,52.77,52523.0,40.903,40.9107,40.872,40.903,52523.0
2020-02-03 15:30:00,52.77,52.8,52.74,52.8,56847.0,40.903,40.9262,40.8797,40.9262,56847.0
2020-02-03 15:35:00,52.8,52.81,52.74,52.74,78379.0,40.9262,40.934,40.8797,40.8797,78379.0
2020-02-03 15:40:00,52.73,52.76,52.67,52.68,66353.0,40.872,40.8952,40.8255,40.8332,66353.0
2020-02-03 15:45:00,52.67,52.68,52.63,52.63,73955.0,40.8255,40.8332,40.7945,40.7945,73955.0
2020-02-03 15:50:00,52.63,52.65,52.59,52.6,157110.0,40.7945,40.81,40.7635,40.7712,157110.0
2020-02-03 15:55:00,52.6,52.62,52.5,52.5,309439.0,40.7712,40.7867,40.6937,40.6937,309439.0
2020-02-04 09:30:00,53.4,53.58,53.14,53.53,117463.0,41.3913,41.5308,41.1898,41.4921,117463.0
2020-02-04 09:35:00,53.53,53.59,53.44,53.47,66344.0,41.4921,41.5386,41.4223,41.4456,66344.0
2020-02-04 09:40:00,53.48,53.59,53.47,53.57,42367.0,41.4533,41.5386,41.4456,41.5231,42367.0
2020-02-04 09:45:00,53.59,53.7,53.53,53.68,36306.0,41.5386,41.6238,41.4921,41.6083,36306.0
2020-02-04 09:50:00,53.67,53.73,53.6,53.69,35100.0,41.6006,41.6471,41.5463,41.6161,35100.0
2020-02-04 09:55:00,53.67,53.71,53.56,53.71,29681.0,41.6006,41.6316,41.5153,41.6316,29681.0
2020-02-04 10:00:00,53.71,53.82,53.66,53.7,50515.0,41.6316,41.7169,41.5928,41.6238,50515.0
2020-02-04 10:05:00,53.69,53.89,53.68,53.88,69603.0,41.6161,41.7711,41.6083,41.7634,69603.0
2020-02-04 10:10:00,53.88,53.91,53.82,53.91,41318.0,41.7634,41.7866,41.7169,41.7866,41318.0
2020-02-04 10:15:00,53.91,53.91,53.77,53.79,47535.0,41.7866,41.7866,41.6781,41.6936,47535.0
2020-02-04 10:20:00,53.8,53.81,53.7,53.74,53714.0,41.7014,41.7091,41.6238,41.6548,53714.0
2020-02-04 10:25:00,53.73,53.81,53.73,53.81,70775.0,41.6471,41.7091,41.6471,41.7091,70775.0
2020-02-04 10:30:00,53.8,53.87,53.76,53.8,42198.0,41.7014,41.7556,41.6703,41.7014,42198.0
2020-02-04 10:35:00,53.8,53.88,53.8,53.85,23783.0,41.7014,41.7634,41.7014,41.7401,23783.0
2020-02-04 10:40:00,53.85,53.89,53.82,53.84,33006.0,41.7401,41.7711,41.7169,41.7324,33006.0
2020-02-04 10:45:00,53.84,53.87,53.82,53.83,34823.0,41.7324,41.7556,41.7169,41.7246,34823.0
2020-02-04 10:50:00,53.83,53.87,53.77,53.87,86554.0,41.7246,41.7556,41.6781,41.7556,86554.0
2020-02-04 10:55:00,53.87,53.91,53.84,53.86,29939.0,41.7556,41.7866,41.7324,41.7479,29939.0
2020-02-04 11:00:00,53.85,53.91,53.84,53.86,51650.0,41.7401,41.7866,41.7324,41.7479,51650.0
2020-02-04 11:05:00,53.85,53.88,53.84,53.87,38336.0,41.7401,41.7634,41.7324,41.7556,38336.0
2020-02-04 11:10:00,53.87,53.9,53.75,53.75,35806.0,41.7556,41.7789,41.6626,41.6626,35806.0
2020-02-04 11:15:00,53.76,53.78,53.75,53.78,28587.0,41.6703,41.6858,41.6626,41.6858,28587.0
2020-02-04 11:20:00,53.77,53.81,53.75,53.76,42063.0,41.6781,41.7091,41.6626,41.6703,42063.0
2020-02-04 11:25:00,53.76,53.83,53.74,53.77,69922.0,41.6703,41.7246,41.6548,41.6781,69922.0
2020-02-04 11:30:00,53.76,53.79,53.73,53.75,42023.0,41.6703,41.6936,41.6471,41.6626,42023.0
2020-02-04 11:35:00,53.75,53.77,53.69,53.73,30046.0,41.6626,41.6781,41.6161,41.6471,30046.0
2020-02-04 11:40:00,53.73,53.76,53.69,53.73,30376.0,41.6471,41.6703,41.6161,41.6471,30376.0
2020-02-04 11:45:00,53.73,53.77,53.72,53.75,35013.0,41.6471,41.6781,41.6393,41.6626,35013.0
2020-02-04 11:50:00,53.74,53.76,53.71,53.73,45811.0,41.6548,41.6703,41.6316,41.6471,45811.0
2020-02-04 11:55:00,53.72,53.76,53.71,53.75,25274.0,41.6393,41.6703,41.6316,41.6626,25274.0
2020-02-04 12:00:00,53.75,53.8,53.72,53.77,33579.0,41.6626,41.7014,41.6393,41.6781,33579.0
2020-02-04 12:05:00,53.77,53.8,53.74,53.8,24282.0,41.6781,41.7014,41.6548,41.7014,24282.0
2020-02-04 12:10:00,53.8,53.8,53.73,53.75,29056.0,41.7014,41.7014,41.6471,41.6626,29056.0
2020-02-04 12:15:00,53.76,53.77,53.68,53.73,35537.0,41.6703,41.6781,41.6083,41.6471,35537.0
2020-02-04 12:20:00,53.72,53.78,53.72,53.77,21335.0,41.6393,41.6858,41.6393,41.6781,21335.0
2020-02-04 12:25:00,53.77,53.78,53.73,53.78,32860.0,41.6781,41.6858,41.6471,41.6858,32860.0
2020-02-04 12:30:00,53.77,53.78,53.73,53.74,31327.0,41.6781,41.6858,41.6471,41.6548,31327.0
2020-02-04 12:35:00,53.73,53.75,53.7,53.71,41478.0,41.6471,41.6626,41.6238,41.6316,41478.0
2020-02-04 12:40:00,53.7,53.71,53.68,53.69,39216.0,41.6238,41.6316,41.6083,41.6161,39216.0
2020-02-04 12:45:00,53.69,53.69,53.62,53.62,55331.0,41.6161,41.6161,41.5618,41.5618,55331.0
2020-02-04 12:50:00,53.63,53.64,53.55,53.58,22162.0,41.5696,41.5773,41.5076,41.5308,22162.0
2020-02-04 12:55:00,53.58,53.59,53.54,53.56,24351.0,41.5308,41.5386,41.4998,41.5153,24351.0
2020-02-04 13:00:00,53.56,53.63,53.55,53.59,21350.0,41.5153,41.5696,41.5076,41.5386,21350.0
2020-02-04 13:05:00,53.58,53.61,53.57,53.58,14763.0,41.5308,41.5541,41.5231,41.5308,14763.0
2020-02-04 13:10:00,53.58,53.59,53.5,53.5,13220.0,41.5308,41.5386,41.4688,41.4688,13220.0
2020-02-04 13:15:00,53.51,53.53,53.49,53.52,30462.0,41.4766,41.4921,41.4611,41.4843,30462.0
2020-02-04 13:20:00,53.52,53.53,53.49,53.52,16305.0,41.4843,41.4921,41.4611,41.4843,16305.0
2020-02-04 13:25:00,53.51,53.52,53.46,53.48,24398.0,41.4766,41.4843,41.4378,41.4533,24398.0
2020-02-04 13:30:00,53.49,53.49,53.45,53.49,20478.0,41.4611,41.4611,41.4301,41.4611,20478.0
2020-02-04 13:35:00,53.49,53.51,53.46,53.48,18977.0,41.4611,41.4766,41.4378,41.4533,18977.0
2020-02-04 13:40:00,53.47,53.52,53.43,53.51,39688.0,41.4456,41.4843,41.4146,41.4766,39688.0
2020-02-04 13:45:00,53.51,53.57,53.5,53.55,25831.0,41.4766,41.5231,41.4688,41.5076,25831.0
2020-02-04 13:50:00,53.56,53.63,53.55,53.61,29579.0,41.5153,41.5696,41.5076,41.5541,29579.0
2020-02-04 13:55:00,53.61,53.67,53.59,53.65,32059.0,41.5541,41.6006,41.5386,41.5851,32059.0
2020-02-04 14:00:00,53.65,53.72,53.63,53.67,37680.0,41.5851,41.6393,41.5696,41.6006,37680.0
2020-02-04 14:05:00,53.66,53.68,53.62,53.65,22223.0,41.5928,41.6083,41.5618,41.5851,22223.0
2020-02-04 14:10:00,53.65,53.67,53.63,53.64,26113.0,41.5851,41.6006,41.5696,41.5773,26113.0
2020-02-04 14:15:00,53.64,53.64,53.56,53.59,24634.0,41.5773,41.5773,41.5153,41.5386,24634.0
2020-02-04 14:20:00,53.59,53.61,53.53,53.53,24598.0,41.5386,41.5541,41.4921,41.4921,24598.0
2020-02-04 14:25:00,53.54,53.56,53.53,53.55,18004.0,41.4998,41.5153,41.4921,41.5076,18004.0
2020-02-04 14:30:00,53.55,53.56,53.5,53.51,28421.0,41.5076,41.5153,41.4688,41.4766,28421.0
2020-02-04 14:35:00,53.51,53.54,53.5,53.54,24799.0,41.4766,41.4998,41.4688,41.4998,24799.0
2020-02-04 14:40:00,53.54,53.61,53.53,53.59,37750.0,41.4998,41.5541,41.4921,41.5386,37750.0
2020-02-04 14:45:00,53.59,53.68,53.58,53.65,74148.0,41.5386,41.6083,41.5308,41.5851,74148.0
2020-02-04 14:50:00,53.65,53.65,53.58,53.58,24365.0,41.5851,41.5851,41.5308,41.5308,24365.0
2020-02-04 14:55:00,53.58,53.59,53.54,53.55,25841.0,41.5308,41.5386,41.4998,41.5076,25841.0
2020-02-04 15:00:00,53.55,53.55,53.44,53.45,30112.0,41.5076,41.5076,41.4223,41.4301,30112.0
2020-02-04 15:05:00,53.46,53.46,53.34,53.35,37287.0,41.4378,41.4378,41.3448,41.3525,37287.0
2020-02-04 15:10:00,53.35,53.38,53.28,53.28,30455.0,41.3525,41.3758,41.2983,41.2983,30455.0
2020-02-04 15:15:00,53.28,53.34,53.23,53.33,39843.0,41.2983,41.3448,41.2595,41.337,39843.0
2020-02-04 15:20:00,53.33,53.38,53.31,53.36,50772.0,41.337,41.3758,41.3215,41.3603,50772.0
2020-02-04 15:25:00,53.36,53.36,53.29,53.3,47233.0,41.3603,41.3603,41.306,41.3138,47233.0
2020-02-04 15:30:00,53.3,53.4,53.29,53.34,49297.0,41.3138,41.3913,41.306,41.3448,49297.0
2020-02-04 15:35:00,53.34,53.38,53.3,53.3,49403.0,41.3448,41.3758,41.3138,41.3138,49403.0
2020-02-04 15:40:00,53.31,53.31,53.26,53.29,60222.0,41.3215,41.3215,41.2828,41.306,60222.0
2020-02-04 15:45:00,53.29,53.36,53.25,53.33,84921.0,41.306,41.3603,41.275,41.337,84921.0
2020-02-04 15:50:00,53.33,53.34,53.17,53.17,122677.0,41.337,41.3448,41.213,41.213,122677.0
2020-02-04 15:55:00,53.17,53.18,53.09,53.16,307802.0,41.213,41.2208,41.151,41.2053,307802.0
2020-02-05 09:30:00,53.82,54.04,53.78,53.93,95257.0,41.7169,41.8874,41.6858,41.8021,95257.0
2020-02-05 09:35:00,53.91,54.07,53.91,53.93,35966.0,41.7866,41.9106,41.7866,41.8021,35966.0
2020-02-05 09:40:00,53.93,54.09,53.91,54.09,33603.0,41.8021,41.9261,41.7866,41.9261,33603.0
2020-02-05 09:45:00,54.1,54.17,54.03,54.17,24676.0,41.9339,41.9881,41.8796,41.9881,24676.0
2020-02-05 09:50:00,54.16,54.18,54.09,54.12,24928.0,41.9804,41.9959,41.9261,41.9494,24928.0
2020-02-05 09:55:00,54.13,54.17,54.1,54.16,28841.0,41.9571,41.9881,41.9339,41.9804,28841.0
2020-02-05 10:00:00,54.16,54.36,54.16,54.34,57224.0,41.9804,42.1354,41.9804,42.1199,57224.0
2020-02-05 10:05:00,54.33,54.4,54.27,54.28,24517.0,42.1122,42.1664,42.0657,42.0734,24517.0
2020-02-05 10:10:00,54.28,54.34,54.23,54.23,36940.0,42.0734,42.1199,42.0347,42.0347,36940.0
2020-02-05 10:15:00,54.25,54.27,54.12,54.12,26414.0,42.0502,42.0657,41.9494,41.9494,26414.0
2020-02-05 10:20:00,54.13,54.23,54.13,54.21,34663.0,41.9571,42.0347,41.9571,42.0191,34663.0
2020-02-05 10:25:00,54.21,54.21,54.01,54.07,28324.0,42.0191,42.0191,41.8641,41.9106,28324.0
2020-02-05 10:30:00,54.07,54.13,54.02,54.09,22911.0,41.9106,41.9571,41.8719,41.9261,22911.0
2020-02-05 10:35:00,54.09,54.11,54.02,54.05,25542.0,41.9261,41.9416,41.8719,41.8951,25542.0
2020-02-05 10:40:00,54.05,54.11,54.0,54.1,28127.0,41.8951,41.9416,41.8564,41.9339,28127.0
2020-02-05 10:45:00,54.09,54.23,54.09,54.2,21759.0,41.9261,42.0347,41.9261,42.0114,21759.0
2020-02-05 10:50:00,54.2,54.25,54.17,54.24,26041.0,42.0114,42.0502,41.9881,42.0424,26041.0
2020-02-05 10:55:00,54.22,54.28,54.19,54.26,23653.0,42.0269,42.0734,42.0036,42.0579,23653.0
2020-02-05 11:00:00,54.26,54.27,54.2,54.2,18331.0,42.0579,42.0657,42.0114,42.0114,18331.0
2020-02-05 11:05:00,54.2,54.24,54.18,54.23,14860.0,42.0114,42.0424,41.9959,42.0347,14860.0
2020-02-05 11:10:00,54.23,54.29,54.2,54.26,27669.0,42.0347,42.0812,42.0114,42.0579,27669.0
2020-02-05 11:15:00,54.28,54.29,54.22,54.24,22230.0,42.0734,42.0812,42.0269,42.0424,22230.0
2020-02-05 11:20:00,54.24,54.25,54.2,54.21,20535.0,42.0424,42.0502,42.0114,42.0191,20535.0
2020-02-05 11:25:00,54.23,54.3,54.21,54.29,18372.0,42.0347,42.0889,42.0191,42.0812,18372.0
2020-02-05 11:30:00,54.31,54.31,54.25,54.26,25436.0,42.0967,42.0967,42.0502,42.0579,25436.0
2020-02-05 11:35:00,54.25,54.29,54.22,54.28,23316.0,42.0502,42.0812,42.0269,42.0734,23316.0
2020-02-05 11:40:00,54.27,54.28,54.19,54.21,23770.0,42.0657,42.0734,42.0036,42.0191,23770.0
2020-02-05 11:45:00,54.21,54.36,54.21,54.36,39420.0,42.0191,42.1354,42.0191,42.1354,39420.0
2020-02-05 11:50:00,54.35,54.37,54.31,54.33,20581.0,42.1277,42.1432,42.0967,42.1122,20581.0
2020-02-05 11:55:00,54.34,54.45,54.33,54.45,23931.0,42.1199,42.2052,42.1122,42.2052,23931.0
2020-02-05 12:00:00,54.44,54.52,54.43,54.47,54337.0,42.1974,42.2594,42.1897,42.2207,54337.0
2020-02-05 12:05:00,54.47,54.51,54.46,54.48,24230.0,42.2207,42.2517,42.2129,42.2284,24230.0
2020-02-05 12:10:00,54.48,54.52,54.44,54.48,25165.0,42.2284,42.2594,42.1974,42.2284,25165.0
2020-02-05 12:15:00,54.5,54.51,54.46,54.47,25580.0,42.2439,42.2517,42.2129,42.2207,25580.0
2020-02-05 12:20:00,54.46,54.49,54.44,54.48,27617.0,42.2129,42.2362,42.1974,42.2284,27617.0
2020-02-05 12:25:00,54.47,54.5,54.39,54.4,25955.0,42.2207,42.2439,42.1587,42.1664,25955.0
2020-02-05 12:30:00,54.42,54.43,54.37,54.4,31843.0,42.1819,42.1897,42.1432,42.1664,31843.0
2020-02-05 12:35:00,54.4,54.42,54.38,54.4,15306.0,42.1664,42.1819,42.1509,42.1664,15306.0
2020-02-05 12:40:00,54.4,54.42,54.38,54.41,22494.0,42.1664,42.1819,42.1509,42.1742,22494.0
2020-02-05 12:45:00,54.41,54.42,54.37,54.41,17074.0,42.1742,42.1819,42.1432,42.1742,17074.0
2020-02-05 12:50:00,54.41,54.44,54.38,54.4,26461.0,42.1742,42.1974,42.1509,42.1664,26461.0
2020-02-05 12:55:00,54.4,54.42,54.37,54.38,14794.0,42.1664,42.1819,42.1432,42.1509,14794.0
2020-02-05 13:00:00,54.37,54.4,54.36,54.37,16377.0,42.1432,42.1664,42.1354,42.1432,16377.0
2020-02-05 13:05:00,54.37,54.38,54.33,54.34,58121.0,42.1432,42.1509,42.1122,42.1199,58121.0
2020-02-05 13:10:00,54.33,54.34,54.31,54.33,8492.0,42.1122,42.1199,42.0967,42.1122,8492.0
2020-02-05 13:15:00,54.33,54.34,54.3,54.33,23922.0,42.1122,42.1199,42.0889,42.1122,23922.0
2020-02-05 13:20:00,54.34,54.35,54.31,54.35,10529.0,42.1199,42.1277,42.0967,42.1277,10529.0
2020-02-05 13:25:00,54.35,54.38,54.32,54.34,15499.0,42.1277,42.1509,42.1044,42.1199,15499.0
2020-02-05 13:30:00,54.33,54.33,54.3,54.31,8523.0,42.1122,42.1122,42.0889,42.0967,8523.0
2020-02-05 13:35:00,54.32,54.34,54.29,54.33,12356.0,42.1044,42.1199,42.0812,42.1122,12356.0
2020-02-05 13:40:00,54.33,54.36,54.3,54.36,17475.0,42.1122,42.1354,42.0889,42.1354,17475.0
2020-02-05 13:45:00,54.36,54.38,54.32,54.33,18682.0,42.1354,42.1509,42.1044,42.1122,18682.0
2020-02-05 13:50:00,54.34,54.37,54.32,54.33,17537.0,42.1199,42.1432,42.1044,42.1122,17537.0
2020-02-05 13:55:00,54.32,54.36,54.28,54.3,30076.0,42.1044,42.1354,42.0734,42.0889,30076.0
2020-02-05 14:00:00,54.3,54.31,54.23,54.23,24691.0,42.0889,42.0967,42.0347,42.0347,24691.0
2020-02-05 14:05:00,54.23,54.27,54.19,54.23,24422.0,42.0347,42.0657,42.0036,42.0347,24422.0
2020-02-05 14:10:00,54.23,54.24,54.2,54.22,22262.0,42.0347,42.0424,42.0114,42.0269,22262.0
2020-02-05 14:15:00,54.22,54.25,54.21,54.23,20283.0,42.0269,42.0502,42.0191,42.0347,20283.0
2020-02-05 14:20:00,54.23,54.27,54.23,54.27,14895.0,42.0347,42.0657,42.0347,42.0657,14895.0
2020-02-05 14:25:00,54.27,54.29,54.25,54.28,15120.0,42.0657,42.0812,42.0502,42.0734,15120.0
2020-02-05 14:30:00,54.28,54.31,54.23,54.31,15849.0,42.0734,42.0967,42.0347,42.0967,15849.0
2020-02-05 14:35:00,54.31,54.37,54.3,54.37,18291.0,42.0967,42.1432,42.0889,42.1432,18291.0
2020-02-05 14:40:00,54.38,54.39,54.37,54.39,16567.0,42.1509,42.1587,42.1432,42.1587,16567.0
2020-02-05 14:45:00,54.39,54.44,54.38,54.4,25452.0,42.1587,42.1974,42.1509,42.1664,25452.0
2020-02-05 14:50:00,54.4,54.44,54.38,54.43,28318.0,42.1664,42.1974,42.1509,42.1897,28318.0
2020-02-05 14:55:00,54.43,54.44,54.41,54.43,35210.0,42.1897,42.1974,42.1742,42.1897,35210.0
2020-02-05 15:00:00,54.43,54.49,54.42,54.44,51009.0,42.1897,42.2362,42.1819,42.1974,51009.0
2020-02-05 15:05:00,54.44,54.46,54.41,54.43,50914.0,42.1974,42.2129,42.1742,42.1897,50914.0
2020-02-05 15:10:00,54.43,54.46,54.42,54.46,23334.0,42.1897,42.2129,42.1819,42.2129,23334.0
2020-02-05 15:15:00,54.46,54.59,54.44,54.57,42453.0,42.2129,42.3137,42.1974,42.2982,42453.0
2020-02-05 15:20:00,54.57,54.68,54.56,54.66,48682.0,42.2982,42.3835,42.2904,42.368,48682.0
2020-02-05 15:25:00,54.65,54.68,54.63,54.64,36036.0,42.3602,42.3835,42.3447,42.3525,36036.0
2020-02-05 15:30:00,54.64,54.64,54.57,54.6,37478.0,42.3525,42.3525,42.2982,42.3214,37478.0
2020-02-05 15:35:00,54.6,54.61,54.53,54.55,48061.0,42.3214,42.3292,42.2672,42.2827,48061.0
2020-02-05 15:40:00,54.55,54.65,54.54,54.64,50122.0,42.2827,42.3602,42.2749,42.3525,50122.0
2020-02-05 15:45:00,54.65,54.65,54.53,54.53,107811.0,42.3602,42.3602,42.2672,42.2672,107811.0
2020-02-05 15:50:00,54.54,54.54,54.44,54.5,118957.0,42.2749,42.2749,42.1974,42.2439,118957.0
2020-02-05 15:55:00,54.5,54.51,54.41,54.42,340252.0,42.2439,42.2517,42.1742,42.1819,340252.0
2020-02-06 09:30:00,54.65,54.88,54.61,54.65,120007.0,42.3602,42.5385,42.3292,42.3602,120007.0
2020-02-06 09:35:00,54.63,54.68,54.36,54.39,79120.0,42.3447,42.3835,42.1354,42.1587,79120.0
2020-02-06 09:40:00,54.38,54.39,54.12,54.14,74329.0,42.1509,42.1587,41.9494,41.9649,74329.0
2020-02-06 09:45:00,54.13,54.23,54.04,54.13,82155.0,41.9571,42.0347,41.8874,41.9571,82155.0
2020-02-06 09:50:00,54.11,54.14,54.01,54.11,37811.0,41.9416,41.9649,41.8641,41.9416,37811.0
2020-02-06 09:55:00,54.1,54.28,54.07,54.26,20037.0,41.9339,42.0734,41.9106,42.0579,20037.0
2020-02-06 10:00:00,54.25,54.28,54.19,54.23,16520.0,42.0502,42.0734,42.0036,42.0347,16520.0
2020-02-06 10:05:00,54.23,54.25,54.16,54.16,20238.0,42.0347,42.0502,41.9804,41.9804,20238.0
2020-02-06 10:10:00,54.17,54.22,54.13,54.15,19125.0,41.9881,42.0269,41.9571,41.9726,19125.0
2020-02-06 10:15:00,54.16,54.17,54.09,54.09,21866.0,41.9804,41.9881,41.9261,41.9261,21866.0
2020-02-06 10:20:00,54.09,54.11,54.03,54.08,38223.0,41.9261,41.9416,41.8796,41.9184,38223.0
2020-02-06 10:25:00,54.07,54.23,54.05,54.15,48299.0,41.9106,42.0347,41.8951,41.9726,48299.0
2020-02-06 10:30:00,54.16,54.22,54.11,54.16,20573.0,41.9804,42.0269,41.9416,41.9804,20573.0
2020-02-06 10:35:00,54.17,54.2,54.15,54.18,13005.0,41.9881,42.0114,41.9726,41.9959,13005.0
2020-02-06 10:40:00,54.19,54.21,54.14,54.14,18646.0,42.0036,42.0191,41.9649,41.9649,18646.0
2020-02-06 10:45:00,54.15,54.3,54.14,54.26,31984.0,41.9726,42.0889,41.9649,42.0579,31984.0
2020-02-06 10:50:00,54.26,54.29,54.14,54.15,26260.0,42.0579,42.0812,41.9649,41.9726,26260.0
2020-02-06 10:55:00,54.15,54.17,54.11,54.15,24272.0,41.9726,41.9881,41.9416,41.9726,24272.0
2020-02-06 11:00:00,54.15,54.16,54.1,54.12,29591.0,41.9726,41.9804,41.9339,41.9494,29591.0
2020-02-06 11:05:00,54.13,54.15,54.04,54.05,35815.0,41.9571,41.9726,41.8874,41.8951,35815.0
2020-02-06 11:10:00,54.05,54.14,54.05,54.14,27539.0,41.8951,41.9649,41.8951,41.9649,27539.0
2020-02-06 11:15:00,54.14,54.17,54.06,54.07,14989.0,41.9649,41.9881,41.9029,41.9106,14989.0
2020-02-06 11:20:00,54.07,54.07,53.99,54.0,22769.0,41.9106,41.9106,41.8486,41.8564,22769.0
2020-02-06 11:25:00,54.0,54.01,53.95,53.99,19790.0,41.8564,41.8641,41.8176,41.8486,19790.0
2020-02-06 11:30:00,53.99,54.01,53.94,54.0,28576.0,41.8486,41.8641,41.8099,41.8564,28576.0
2020-02-06 11:35:00,54.0,54.01,53.96,54.01,22295.0,41.8564,41.8641,41.8254,41.8641,22295.0
2020-02-06 11:40:00,54.0,54.06,53.97,53.97,30226.0,41.8564,41.9029,41.8331,41.8331,30226.0
2020-02-06 11:45:00,53.97,53.99,53.93,53.98,19077.0,41.8331,41.8486,41.8021,41.8409,19077.0
2020-02-06 11:50:00,53.98,54.01,53.89,53.93,31221.0,41.8409,41.8641,41.7711,41.8021,31221.0
2020-02-06 11:55:00,53.93,53.99,53.93,53.94,34005.0,41.8021,41.8486,41.8021,41.8099,34005.0
2020-02-06 12:00:00,53.94,53.97,53.85,53.87,135280.0,41.8099,41.8331,41.7401,41.7556,135280.0
2020-02-06 12:05:00,53.87,53.89,53.8,53.87,19934.0,41.7556,41.7711,41.7014,41.7556,19934.0
2020-02-06 12:10:00,53.87,53.91,53.86,53.9,18746.0,41.7556,41.7866,41.7479,41.7789,18746.0
2020-02-06 12:15:00,53.9,53.93,53.88,53.92,17934.0,41.7789,41.8021,41.7634,41.7944,17934.0
2020-02-06 12:20:00,53.93,53.96,53.91,53.96,12656.0,41.8021,41.8254,41.7866,41.8254,12656.0
2020-02-06 12:25:00,53.95,54.0,53.94,54.0,16293.0,41.8176,41.8564,41.8099,41.8564,16293.0
2020-02-06 12:30:00,54.0,54.04,53.99,54.01,31326.0,41.8564,41.8874,41.8486,41.8641,31326.0
2020-02-06 12:35:00,54.01,54.03,54.0,54.02,14154.0,41.8641,41.8796,41.8564,41.8719,14154.0
2020-02-06 12:40:00,54.01,54.02,53.97,54.01,15317.0,41.8641,41.8719,41.8331,41.8641,15317.0
2020-02-06 12:45:00,54.01,54.04,53.99,54.01,19093.0,41.8641,41.8874,41.8486,41.8641,19093.0
2020-02-06 12:50:00,54.0,54.02,53.97,54.02,75789.0,41.8564,41.8719,41.8331,41.8719,75789.0
2020-02-06 12:55:00,54.02,54.05,54.01,54.02,20514.0,41.8719,41.8951,41.8641,41.8719,20514.0
2020-02-06 13:00:00,54.02,54.05,54.01,54.03,14954.0,41.8719,41.8951,41.8641,41.8796,14954.0
2020-02-06 13:05:00,54.02,54.06,54.02,54.02,39931.0,41.8719,41.9029,41.8719,41.8719,39931.0
2020-02-06 13:10:00,54.02,54.03,54.0,54.01,14017.0,41.8719,41.8796,41.8564,41.8641,14017.0
2020-02-06 13:15:00,54.01,54.04,54.0,54.03,16882.0,41.8641,41.8874,41.8564,41.8796,16882.0
2020-02-06 13:20:00,54.03,54.04,53.99,54.0,31327.0,41.8796,41.8874,41.8486,41.8564,31327.0
2020-02-06 13:25:00,54.0,54.02,53.98,54.01,28087.0,41.8564,41.8719,41.8409,41.8641,28087.0
2020-02-06 13:30:00,54.01,54.06,54.01,54.05,58869.0,41.8641,41.9029,41.8641,41.8951,58869.0
2020-02-06 13:35:00,54.05,54.14,54.05,54.09,41185.0,41.8951,41.9649,41.8951,41.9261,41185.0
2020-02-06 13:40:00,54.1,54.14,54.09,54.12,43771.0,41.9339,41.9649,41.9261,41.9494,43771.0
2020-02-06 13:45:00,54.13,54.16,54.11,54.13,26590.0,41.9571,41.9804,41.9416,41.9571,26590.0
2020-02-06 13:50:00,54.13,54.18,54.12,54.16,18944.0,41.9571,41.9959,41.9494,41.9804,18944.0
2020-02-06 13:55:00,54.16,54.23,54.15,54.22,25393.0,41.9804,42.0347,41.9726,42.0269,25393.0
2020-02-06 14:00:00,54.22,54.26,54.2,54.22,95510.0,42.0269,42.0579,42.0114,42.0269,95510.0
2020-02-06 14:05:00,54.21,54.27,54.2,54.27,37697.0,42.0191,42.0657,42.0114,42.0657,37697.0
2020-02-06 14:10:00,54.28,54.32,54.27,54.3,19831.0,42.0734,42.1044,42.0657,42.0889,19831.0
2020-02-06 14:15:00,54.3,54.31,54.27,54.29,30949.0,42.0889,42.0967,42.0657,42.0812,30949.0
2020-02-06 14:20:00,54.29,54.31,54.22,54.24,61485.0,42.0812,42.0967,42.0269,42.0424,61485.0
2020-02-06 14:25:00,54.25,54.32,54.23,54.32,31022.0,42.0502,42.1044,42.0347,42.1044,31022.0
2020-02-06 14:30:00,54.32,54.36,54.31,54.34,45602.0,42.1044,42.1354,42.0967,42.1199,45602.0
2020-02-06 14:35:00,54.35,54.38,54.32,54.35,34352.0,42.1277,42.1509,42.1044,42.1277,34352.0
2020-02-06 14:40:00,54.36,54.39,54.33,54.34,48274.0,42.1354,42.1587,42.1122,42.1199,48274.0
2020-02-06 14:45:00,54.33,54.34,54.29,54.3,44823.0,42.1122,42.1199,42.0812,42.0889,44823.0
2020-02-06 14:50:00,54.3,54.3,54.26,54.29,69822.0,42.0889,42.0889,42.0579,42.0812,69822.0
2020-02-06 14:55:00,54.28,54.31,54.18,54.19,169606.0,42.0734,42.0967,41.9959,42.0036,169606.0
2020-02-06 15:00:00,54.18,54.23,54.15,54.17,42367.0,41.9959,42.0347,41.9726,41.9881,42367.0
2020-02-06 15:05:00,54.17,54.2,54.14,54.19,32719.0,41.9881,42.0114,41.9649,42.0036,32719.0
2020-02-06 15:10:00,54.2,54.21,54.16,54.2,51270.0,42.0114,42.0191,41.9804,42.0114,51270.0
2020-02-06 15:15:00,54.19,54.2,54.16,54.2,37687.0,42.0036,42.0114,41.9804,42.0114,37687.0
2020-02-06 15:20:00,54.2,54.24,54.18,54.19,67542.0,42.0114,42.0424,41.9959,42.0036,67542.0
2020-02-06 15:25:00,54.19,54.21,54.13,54.15,78942.0,42.0036,42.0191,41.9571,41.9726,78942.0
2020-02-06 15:30:00,54.14,54.27,54.14,54.24,49823.0,41.9649,42.0657,41.9649,42.0424,49823.0
2020-02-06 15:35:00,54.25,54.27,54.21,54.26,118570.0,42.0502,42.0657,42.0191,42.0579,118570.0
2020-02-06 15:40:00,54.26,54.29,54.26,54.28,47697.0,42.0579,42.0812,42.0579,42.0734,47697.0
2020-02-06 15:45:00,54.28,54.31,54.25,54.26,107930.0,42.0734,42.0967,42.0502,42.0579,107930.0
2020-02-06 15:50:00,54.25,54.25,54.18,54.22,73481.0,42.0502,42.0502,41.9959,42.0269,73481.0
2020-02-06 15:55:00,54.22,54.25,54.17,54.19,288770.0,42.0269,42.0502,41.9881,42.0036,288770.0
2020-02-07 09:30:00,53.67,53.86,53.36,53.37,82127.0,41.6006,41.7479,41.3603,41.3681,82127.0
2020-02-07 09:35:00,53.37,53.82,53.33,53.76,116599.0,41.3681,41.7169,41.337,41.6703,116599.0
2020-02-07 09:40:00,53.77,53.91,53.71,53.9,45699.0,41.6781,41.7866,41.6316,41.7789,45699.0
2020-02-07 09:45:00,53.9,53.98,53.82,53.95,43043.0,41.7789,41.8409,41.7169,41.8176,43043.0
2020-02-07 09:50:00,53.93,54.0,53.89,53.94,29372.0,41.8021,41.8564,41.7711,41.8099,29372.0
2020-02-07 09:55:00,53.94,53.96,53.67,53.68,32070.0,41.8099,41.8254,41.6006,41.6083,32070.0
2020-02-07 10:00:00,53.68,53.7,53.56,53.69,57072.0,41.6083,41.6238,41.5153,41.6161,57072.0
2020-02-07 10:05:00,53.69,53.72,53.65,53.66,29388.0,41.6161,41.6393,41.5851,41.5928,29388.0
2020-02-07 10:10:00,53.66,53.75,53.66,53.74,27452.0,41.5928,41.6626,41.5928,41.6548,27452.0
2020-02-07 10:15:00,53.75,53.8,53.71,53.78,21499.0,41.6626,41.7014,41.6316,41.6858,21499.0
2020-02-07 10:20:00,53.79,53.84,53.79,53.81,21257.0,41.6936,41.7324,41.6936,41.7091,21257.0
2020-02-07 10:25:00,53.81,53.84,53.78,53.83,9194.0,41.7091,41.7324,41.6858,41.7246,9194.0
2020-02-07 10:30:00,53.85,53.92,53.85,53.89,17146.0,41.7401,41.7944,41.7401,41.7711,17146.0
2020-02-07 10:35:00,53.89,53.9,53.82,53.83,44298.0,41.7711,41.7789,41.7169,41.7246,44298.0
2020-02-07 10:40:00,53.83,53.95,53.78,53.93,32913.0,41.7246,41.8176,41.6858,41.8021,32913.0
2020-02-07 10:45:00,53.94,53.95,53.83,53.86,24078.0,41.8099,41.8176,41.7246,41.7479,24078.0
2020-02-07 10:50:00,53.86,53.89,53.83,53.85,19778.0,41.7479,41.7711,41.7246,41.7401,19778.0
2020-02-07 10:55:00,53.84,53.97,53.84,53.87,91115.0,41.7324,41.8331,41.7324,41.7556,91115.0
2020-02-07 11:00:00,53.87,53.89,53.82,53.88,33720.0,41.7556,41.7711,41.7169,41.7634,33720.0
2020-02-07 11:05:00,53.88,53.98,53.87,53.9,17853.0,41.7634,41.8409,41.7556,41.7789,17853.0
2020-02-07 11:10:00,53.9,53.95,53.87,53.95,22176.0,41.7789,41.8176,41.7556,41.8176,22176.0
2020-02-07 11:15:00,53.95,54.0,53.93,54.0,20336.0,41.8176,41.8564,41.8021,41.8564,20336.0
2020-02-07 11:20:00,54.01,54.09,54.0,54.09,94130.0,41.8641,41.9261,41.8564,41.9261,94130.0
2020-02-07 11:25:00,54.09,54.09,54.05,54.05,18181.0,41.9261,41.9261,41.8951,41.8951,18181.0
2020-02-07 11:30:00,54.06,54.12,54.03,54.03,25239.0,41.9029,41.9494,41.8796,41.8796,25239.0
2020-02-07 11:35:00,54.03,54.08,54.02,54.03,31932.0,41.8796,41.9184,41.8719,41.8796,31932.0
2020-02-07 11:40:00,54.04,54.1,54.03,54.04,13895.0,41.8874,41.9339,41.8796,41.8874,13895.0
2020-02-07 11:45:00,54.05,54.05,53.95,53.95,15820.0,41.8951,41.8951,41.8176,41.8176,15820.0
2020-02-07 11:50:00,53.96,53.97,53.93,53.96,12629.0,41.8254,41.8331,41.8021,41.8254,12629.0
2020-02-07 11:55:00,53.95,54.01,53.95,53.99,6357.0,41.8176,41.8641,41.8176,41.8486,6357.0
2020-02-07 12:00:00,54.0,54.04,53.96,54.04,13464.0,41.8564,41.8874,41.8254,41.8874,13464.0
2020-02-07 12:05:00,54.04,54.13,54.04,54.08,21007.0,41.8874,41.9571,41.8874,41.9184,21007.0
2020-02-07 12:10:00,54.09,54.14,54.03,54.13,33296.0,41.9261,41.9649,41.8796,41.9571,33296.0
2020-02-07 12:15:00,54.12,54.13,54.06,54.07,10733.0,41.9494,41.9571,41.9029,41.9106,10733.0
2020-02-07 12:20:00,54.07,54.13,54.07,54.09,8633.0,41.9106,41.9571,41.9106,41.9261,8633.0
2020-02-07 12:25:00,54.09,54.13,54.07,54.12,24616.0,41.9261,41.9571,41.9106,41.9494,24616.0
2020-02-07 12:30:00,54.11,54.16,54.1,54.11,32112.0,41.9416,41.9804,41.9339,41.9416,32112.0
2020-02-07 12:35:00,54.11,54.15,54.1,54.15,21801.0,41.9416,41.9726,41.9339,41.9726,21801.0
2020-02-07 12:40:00,54.14,54.15,54.09,54.1,16248.0,41.9649,41.9726,41.9261,41.9339,16248.0
2020-02-07 12:45:00,54.09,54.1,54.08,54.1,6983.0,41.9261,41.9339,41.9184,41.9339,6983.0
2020-02-07 12:50:00,54.1,54.13,54.09,54.13,13649.0,41.9339,41.9571,41.9261,41.9571,13649.0
2020-02-07 12:55:00,54.13,54.13,54.07,54.11,12059.0,41.9571,41.9571,41.9106,41.9416,12059.0
2020-02-07 13:00:00,54.11,54.12,54.1,54.12,16953.0,41.9416,41.9494,41.9339,41.9494,16953.0
2020-02-07 13:05:00,54.12,54.16,54.1,54.15,14997.0,41.9494,41.9804,41.9339,41.9726,14997.0
2020-02-07 13:10:00,54.15,54.17,54.14,54.16,10048.0,41.9726,41.9881,41.9649,41.9804,10048.0
2020-02-07 13:15:00,54.17,54.19,54.15,54.19,26011.0,41.9881,42.0036,41.9726,42.0036,26011.0
2020-02-07 13:20:00,54.19,54.21,54.17,54.21,12099.0,42.0036,42.0191,41.9881,42.0191,12099.0
2020-02-07 13:25:00,54.2,54.25,54.19,54.25,14809.0,42.0114,42.0502,42.0036,42.0502,14809.0
2020-02-07 13:30:00,54.25,54.31,54.17,54.18,136710.0,42.0502,42.0967,41.9881,41.9959,136710.0
2020-02-07 13:35:00,54.18,54.27,54.16,54.19,37836.0,41.9959,42.0657,41.9804,42.0036,37836.0
2020-02-07 13:40:00,54.19,54.22,54.16,54.19,12961.0,42.0036,42.0269,41.9804,42.0036,12961.0
2020-02-07 13:45:00,54.19,54.19,54.15,54.18,23368.0,42.0036,42.0036,41.9726,41.9959,23368.0
2020-02-07 13:50:00,54.18,54.21,54.14,54.2,45867.0,41.9959,42.0191,41.9649,42.0114,45867.0
2020-02-07 13:55:00,54.21,54.21,54.15,54.2,55901.0,42.0191,42.0191,41.9726,42.0114,55901.0
2020-02-07 14:00:00,54.2,54.21,54.11,54.14,134215.0,42.0114,42.0191,41.9416,41.9649,134215.0
2020-02-07 14:05:00,54.15,54.22,54.13,54.21,53994.0,41.9726,42.0269,41.9571,42.0191,53994.0
2020-02-07 14:10:00,54.21,54.21,54.12,54.12,36215.0,42.0191,42.0191,41.9494,41.9494,36215.0
2020-02-07 14:15:00,54.13,54.23,54.12,54.22,34870.0,41.9571,42.0347,41.9494,42.0269,34870.0
2020-02-07 14:20:00,54.22,54.23,54.19,54.2,16422.0,42.0269,42.0347,42.0036,42.0114,16422.0
2020-02-07 14:25:00,54.21,54.25,54.19,54.23,17105.0,42.0191,42.0502,42.0036,42.0347,17105.0
2020-02-07 14:30:00,54.24,54.29,54.22,54.23,22163.0,42.0424,42.0812,42.0269,42.0347,22163.0
2020-02-07 14:35:00,54.22,54.27,54.21,54.21,35119.0,42.0269,42.0657,42.0191,42.0191,35119.0
2020-02-07 14:40:00,54.21,54.29,54.19,54.27,32933.0,42.0191,42.0812,42.0036,42.0657,32933.0
2020-02-07 14:45:00,54.26,54.27,54.21,54.21,17362.0,42.0579,42.0657,42.0191,42.0191,17362.0
2020-02-07 14:50:00,54.22,54.26,54.2,54.26,18865.0,42.0269,42.0579,42.0114,42.0579,18865.0
2020-02-07 14:55:00,54.25,54.28,54.22,54.23,20004.0,42.0502,42.0734,42.0269,42.0347,20004.0
2020-02-07 15:00:00,54.22,54.29,54.22,54.25,24165.0,42.0269,42.0812,42.0269,42.0502,24165.0
2020-02-07 15:05:00,54.25,54.29,54.24,54.28,23245.0,42.0502,42.0812,42.0424,42.0734,23245.0
2020-02-07 15:10:00,54.28,54.29,54.24,54.26,17812.0,42.0734,42.0812,42.0424,42.0579,17812.0
2020-02-07 15:15:00,54.25,54.31,54.23,54.29,29762.0,42.0502,42.0967,42.0347,42.0812,29762.0
2020-02-07 15:20:00,54.29,54.29,54.2,54.23,25877.0,42.0812,42.0812,42.0114,42.0347,25877.0
2020-02-07 15:25:00,54.23,54.28,54.22,54.26,23803.0,42.0347,42.0734,42.0269,42.0579,23803.0
2020-02-07 15:30:00,54.26,54.3,54.25,54.3,30867.0,42.0579,42.0889,42.0502,42.0889,30867.0
2020-02-07 15:35:00,54.3,54.32,54.25,54.28,39542.0,42.0889,42.1044,42.0502,42.0734,39542.0
2020-02-07 15:40:00,54.27,54.37,54.26,54.35,134994.0,42.0657,42.1432,42.0579,42.1277,134994.0
2020-02-07 15:45:00,54.36,54.39,54.33,54.37,88972.0,42.1354,42.1587,42.1122,42.1432,88972.0
2020-02-07 15:50:00,54.37,54.4,54.26,54.28,125702.0,42.1432,42.1664,42.0579,42.0734,125702.0
2020-02-07 15:55:00,54.27,54.35,54.26,54.26,296186.0,42.0657,42.1277,42.0579,42.0579,296186.0
2020-02-10 09:30:00,53.84,54.37,53.84,54.34,86240.0,41.7324,42.1432,41.7324,42.1199,86240.0
2020-02-10 09:35:00,54.32,54.42,54.12,54.12,45665.0,42.1044,42.1819,41.9494,41.9494,45665.0
2020-02-10 09:40:00,54.16,54.17,54.08,54.08,30768.0,41.9804,41.9881,41.9184,41.9184,30768.0
2020-02-10 09:45:00,54.09,54.11,54.01,54.03,17120.0,41.9261,41.9416,41.8641,41.8796,17120.0
2020-02-10 09:50:00,54.04,54.1,54.0,54.09,14437.0,41.8874,41.9339,41.8564,41.9261,14437.0
2020-02-10 09:55:00,54.06,54.13,54.02,54.13,15212.0,41.9029,41.9571,41.8719,41.9571,15212.0
2020-02-10 10:00:00,54.14,54.17,54.04,54.11,84223.0,41.9649,41.9881,41.8874,41.9416,84223.0
2020-02-10 10:05:00,54.1,54.15,54.06,54.15,18104.0,41.9339,41.9726,41.9029,41.9726,18104.0
2020-02-10 10:10:00,54.14,54.17,54.09,54.11,37517.0,41.9649,41.9881,41.9261,41.9416,37517.0
2020-02-10 10:15:00,54.1,54.22,54.1,54.2,16542.0,41.9339,42.0269,41.9339,42.0114,16542.0
2020-02-10 10:20:00,54.22,54.23,54.17,54.19,30043.0,42.0269,42.0347,41.9881,42.0036,30043.0
2020-02-10 10:25:00,54.19,54.19,54.12,54.17,23668.0,42.0036,42.0036,41.9494,41.9881,23668.0
2020-02-10 10:30:00,54.15,54.17,54.11,54.14,15330.0,41.9726,41.9881,41.9416,41.9649,15330.0
2020-02-10 10:35:00,54.13,54.19,54.07,54.17,91616.0,41.9571,42.0036,41.9106,41.9881,91616.0
2020-02-10 10:40:00,54.16,54.16,54.07,54.12,71999.0,41.9804,41.9804,41.9106,41.9494,71999.0
2020-02-10 10:45:00,54.12,54.18,54.12,54.17,30725.0,41.9494,41.9959,41.9494,41.9881,30725.0
2020-02-10 10:50:00,54.17,54.17,54.12,54.15,14854.0,41.9881,41.9881,41.9494,41.9726,14854.0
2020-02-10 10:55:00,54.15,54.15,54.11,54.13,14164.0,41.9726,41.9726,41.9416,41.9571,14164.0
2020-02-10 11:00:00,54.13,54.16,54.1,54.14,27010.0,41.9571,41.9804,41.9339,41.9649,27010.0
2020-02-10 11:05:00,54.15,54.17,54.05,54.05,22275.0,41.9726,41.9881,41.8951,41.8951,22275.0
2020-02-10 11:10:00,54.05,54.1,54.05,54.1,16459.0,41.8951,41.9339,41.8951,41.9339,16459.0
2020-02-10 11:15:00,54.1,54.12,54.07,54.09,17814.0,41.9339,41.9494,41.9106,41.9261,17814.0
2020-02-10 11:20:00,54.1,54.1,54.05,54.09,11809.0,41.9339,41.9339,41.8951,41.9261,11809.0
2020-02-10 11:25:00,54.09,54.11,54.06,54.06,8820.0,41.9261,41.9416,41.9029,41.9029,8820.0
2020-02-10 11:30:00,54.06,54.07,53.99,54.01,15674.0,41.9029,41.9106,41.8486,41.8641,15674.0
2020-02-10 11:35:00,54.02,54.04,53.97,54.04,16183.0,41.8719,41.8874,41.8331,41.8874,16183.0
2020-02-10 11:40:00,54.04,54.04,54.0,54.02,16040.0,41.8874,41.8874,41.8564,41.8719,16040.0
2020-02-10 11:45:00,54.02,54.08,54.01,54.06,18889.0,41.8719,41.9184,41.8641,41.9029,18889.0
2020-02-10 11:50:00,54.05,54.08,54.01,54.01,26395.0,41.8951,41.9184,41.8641,41.8641,26395.0
2020-02-10 11:55:00,54.01,54.04,54.0,54.04,13320.0,41.8641,41.8874,41.8564,41.8874,13320.0
2020-02-10 12:00:00,54.03,54.03,53.93,53.93,19350.0,41.8796,41.8796,41.8021,41.8021,19350.0
2020-02-10 12:05:00,53.93,53.98,53.93,53.95,19907.0,41.8021,41.8409,41.8021,41.8176,19907.0
2020-02-10 12:10:00,53.96,53.97,53.89,53.89,15743.0,41.8254,41.8331,41.7711,41.7711,15743.0
2020-02-10 12:15:00,53.89,53.91,53.87,53.91,21743.0,41.7711,41.7866,41.7556,41.7866,21743.0
2020-02-10 12:20:00,53.9,53.91,53.84,53.84,21702.0,41.7789,41.7866,41.7324,41.7324,21702.0
2020-02-10 12:25:00,53.84,53.93,53.83,53.93,14991.0,41.7324,41.8021,41.7246,41.8021,14991.0
2020-02-10 12:30:00,53.93,53.94,53.9,53.9,23471.0,41.8021,41.8099,41.7789,41.7789,23471.0
2020-02-10 12:35:00,53.89,53.91,53.85,53.9,21513.0,41.7711,41.7866,41.7401,41.7789,21513.0
2020-02-10 12:40:00,53.91,53.92,53.89,53.9,10836.0,41.7866,41.7944,41.7711,41.7789,10836.0
2020-02-10 12:45:00,53.9,53.93,53.89,53.91,8294.0,41.7789,41.8021,41.7711,41.7866,8294.0
2020-02-10 12:50:00,53.9,53.93,53.88,53.91,9280.0,41.7789,41.8021,41.7634,41.7866,9280.0
2020-02-10 12:55:00,53.92,54.0,53.92,53.98,21144.0,41.7944,41.8564,41.7944,41.8409,21144.0
2020-02-10 13:00:00,53.96,53.99,53.94,53.95,13010.0,41.8254,41.8486,41.8099,41.8176,13010.0
2020-02-10 13:05:00,53.95,53.97,53.93,53.97,17379.0,41.8176,41.8331,41.8021,41.8331,17379.0
2020-02-10 13:10:00,53.97,54.0,53.96,54.0,14058.0,41.8331,41.8564,41.8254,41.8564,14058.0
2020-02-10 13:15:00,54.01,54.04,54.0,54.02,7599.0,41.8641,41.8874,41.8564,41.8719,7599.0
2020-02-10 13:20:00,54.0,54.05,54.0,54.05,8689.0,41.8564,41.8951,41.8564,41.8951,8689.0
2020-02-10 13:25:00,54.04,54.06,54.02,54.04,38160.0,41.8874,41.9029,41.8719,41.8874,38160.0
2020-02-10 13:30:00,54.04,54.07,54.03,54.06,16305.0,41.8874,41.9106,41.8796,41.9029,16305.0
2020-02-10 13:35:00,54.05,54.08,54.04,54.05,14707.0,41.8951,41.9184,41.8874,41.8951,14707.0
2020-02-10 13:40:00,54.06,54.07,54.04,54.07,16243.0,41.9029,41.9106,41.8874,41.9106,16243.0
2020-02-10 13:45:00,54.06,54.08,54.04,54.05,15861.0,41.9029,41.9184,41.8874,41.8951,15861.0
2020-02-10 13:50:00,54.06,54.12,54.05,54.11,29447.0,41.9029,41.9494,41.8951,41.9416,29447.0
2020-02-10 13:55:00,54.09,54.1,54.08,54.09,20206.0,41.9261,41.9339,41.9184,41.9261,20206.0
2020-02-10 14:00:00,54.09,54.11,54.06,54.09,22479.0,41.9261,41.9416,41.9029,41.9261,22479.0
2020-02-10 14:05:00,54.09,54.11,54.08,54.08,22981.0,41.9261,41.9416,41.9184,41.9184,22981.0
2020-02-10 14:10:00,54.08,54.11,54.04,54.05,29258.0,41.9184,41.9416,41.8874,41.8951,29258.0
2020-02-10 14:15:00,54.05,54.08,54.04,54.08,13610.0,41.8951,41.9184,41.8874,41.9184,13610.0
2020-02-10 14:20:00,54.08,54.12,54.07,54.11,19377.0,41.9184,41.9494,41.9106,41.9416,19377.0
2020-02-10 14:25:00,54.12,54.14,54.09,54.1,12634.0,41.9494,41.9649,41.9261,41.9339,12634.0
2020-02-10 14:30:00,54.1,54.14,54.08,54.12,15367.0,41.9339,41.9649,41.9184,41.9494,15367.0
2020-02-10 14:35:00,54.12,54.14,54.09,54.1,23392.0,41.9494,41.9649,41.9261,41.9339,23392.0
2020-02-10 14:40:00,54.1,54.1,54.06,54.06,20477.0,41.9339,41.9339,41.9029,41.9029,20477.0
2020-02-10 14:45:00,54.05,54.09,54.05,54.09,28672.0,41.8951,41.9261,41.8951,41.9261,28672.0
2020-02-10 14:50:00,54.08,54.09,54.06,54.07,14315.0,41.9184,41.9261,41.9029,41.9106,14315.0
2020-02-10 14:55:00,54.08,54.11,54.07,54.1,18218.0,41.9184,41.9416,41.9106,41.9339,18218.0
2020-02-10 15:00:00,54.09,54.11,54.07,54.08,27523.0,41.9261,41.9416,41.9106,41.9184,27523.0
2020-02-10 15:05:00,54.08,54.18,54.07,54.16,31398.0,41.9184,41.9959,41.9106,41.9804,31398.0
2020-02-10 15:10:00,54.16,54.23,54.15,54.18,29744.0,41.9804,42.0347,41.9726,41.9959,29744.0
2020-02-10 15:15:00,54.18,54.19,54.16,54.16,15664.0,41.9959,42.0036,41.9804,41.9804,15664.0
2020-02-10 15:20:00,54.16,54.23,54.16,54.23,18426.0,41.9804,42.0347,41.9804,42.0347,18426.0
2020-02-10 15:25:00,54.23,54.27,54.22,54.25,21766.0,42.0347,42.0657,42.0269,42.0502,21766.0
2020-02-10 15:30:00,54.24,54.25,54.18,54.2,39127.0,42.0424,42.0502,41.9959,42.0114,39127.0
2020-02-10 15:35:00,54.21,54.22,54.18,54.2,26026.0,42.0191,42.0269,41.9959,42.0114,26026.0
2020-02-10 15:40:00,54.2,54.23,54.18,54.22,23638.0,42.0114,42.0347,41.9959,42.0269,23638.0
2020-02-10 15:45:00,54.23,54.27,54.19,54.24,43614.0,42.0347,42.0657,42.0036,42.0424,43614.0
2020-02-10 15:50:00,54.26,54.29,54.19,54.27,52783.0,42.0579,42.0812,42.0036,42.0657,52783.0
2020-02-10 15:55:00,54.27,54.33,54.24,54.33,161475.0,42.0657,42.1122,42.0424,42.1122,161475.0
2020-02-11 09:30:00,54.37,54.67,54.37,54.56,79222.0,42.1432,42.3757,42.1432,42.2904,79222.0
2020-02-11 09:35:00,54.54,54.75,54.54,54.73,54874.0,42.2749,42.4377,42.2749,42.4222,54874.0
2020-02-11 09:40:00,54.72,54.74,54.61,54.7,23402.0,42.4145,42.43,42.3292,42.399,23402.0
2020-02-11 09:45:00,54.7,54.82,54.7,54.81,29226.0,42.399,42.492,42.399,42.4842,29226.0
2020-02-11 09:50:00,54.8,54.8,54.64,54.67,22334.0,42.4765,42.4765,42.3525,42.3757,22334.0
2020-02-11 09:55:00,54.67,54.72,54.66,54.68,15819.0,42.3757,42.4145,42.368,42.3835,15819.0
2020-02-11 10:00:00,54.69,54.8,54.68,54.8,16455.0,42.3912,42.4765,42.3835,42.4765,16455.0
2020-02-11 10:05:00,54.8,54.8,54.69,54.72,16821.0,42.4765,42.4765,42.3912,42.4145,16821.0
2020-02-11 10:10:00,54.73,54.8,54.71,54.8,19260.0,42.4222,42.4765,42.4067,42.4765,19260.0
2020-02-11 10:15:00,54.8,54.8,54.73,54.74,18091.0,42.4765,42.4765,42.4222,42.43,18091.0
2020-02-11 10:20:00,54.74,54.83,54.73,54.79,24261.0,42.43,42.4997,42.4222,42.4687,24261.0
2020-02-11 10:25:00,54.79,54.85,54.79,54.83,17801.0,42.4687,42.5152,42.4687,42.4997,17801.0
2020-02-11 10:30:00,54.84,54.84,54.77,54.78,17617.0,42.5075,42.5075,42.4532,42.461,17617.0
2020-02-11 10:35:00,54.78,54.79,54.72,54.75,24428.0,42.461,42.4687,42.4145,42.4377,24428.0
2020-02-11 10:40:00,54.77,54.89,54.77,54.87,23381.0,42.4532,42.5462,42.4532,42.5307,23381.0
2020-02-11 10:45:00,54.87,54.89,54.81,54.82,11511.0,42.5307,42.5462,42.4842,42.492,11511.0
2020-02-11 10:50:00,54.85,54.94,54.82,54.86,82729.0,42.5152,42.585,42.492,42.523,82729.0
2020-02-11 10:55:00,54.87,54.93,54.86,54.93,9188.0,42.5307,42.5772,42.523,42.5772,9188.0
2020-02-11 11:00:00,54.94,55.0,54.93,54.94,41507.0,42.585,42.6315,42.5772,42.585,41507.0
2020-02-11 11:05:00,54.96,54.97,54.9,54.91,21517.0,42.6005,42.6082,42.554,42.5617,21517.0
2020-02-11 11:10:00,54.91,54.95,54.89,54.93,15987.0,42.5617,42.5927,42.5462,42.5772,15987.0
2020-02-11 11:15:00,54.93,54.95,54.88,54.95,114186.0,42.5772,42.5927,42.5385,42.5927,114186.0
2020-02-11 11:20:00,54.94,54.95,54.86,54.88,17393.0,42.585,42.5927,42.523,42.5385,17393.0
2020-02-11 11:25:00,54.89,54.9,54.82,54.85,20408.0,42.5462,42.554,42.492,42.5152,20408.0
2020-02-11 11:30:00,54.84,54.84,54.73,54.77,16796.0,42.5075,42.5075,42.4222,42.4532,16796.0
2020-02-11 11:35:00,54.76,54.78,54.72,54.76,10913.0,42.4455,42.461,42.4145,42.4455,10913.0
2020-02-11 11:40:00,54.74,54.84,54.71,54.82,12056.0,42.43,42.5075,42.4067,42.492,12056.0
2020-02-11 11:45:00,54.82,54.9,54.82,54.88,9866.0,42.492,42.554,42.492,42.5385,9866.0
2020-02-11 11:50:00,54.88,54.89,54.85,54.87,11811.0,42.5385,42.5462,42.5152,42.5307,11811.0
2020-02-11 11:55:00,54.87,54.89,54.83,54.85,8707.0,42.5307,42.5462,42.4997,42.5152,8707.0
2020-02-11 12:00:00,54.85,54.88,54.81,54.83,12108.0,42.5152,42.5385,42.4842,42.4997,12108.0
2020-02-11 12:05:00,54.83,54.88,54.82,54.85,21979.0,42.4997,42.5385,42.492,42.5152,21979.0
2020-02-11 12:10:00,54.85,54.92,54.84,54.91,15066.0,42.5152,42.5695,42.5075,42.5617,15066.0
2020-02-11 12:15:00,54.92,54.97,54.92,54.97,9972.0,42.5695,42.6082,42.5695,42.6082,9972.0
2020-02-11 12:20:00,54.96,54.97,54.91,54.92,24076.0,42.6005,42.6082,42.5617,42.5695,24076.0
2020-02-11 12:25:00,54.93,54.96,54.9,54.96,12057.0,42.5772,42.6005,42.554,42.6005,12057.0
2020-02-11 12:30:00,54.96,54.99,54.92,54.97,9862.0,42.6005,42.6237,42.5695,42.6082,9862.0
2020-02-11 12:35:00,54.96,54.99,54.95,54.98,10075.0,42.6005,42.6237,42.5927,42.616,10075.0
2020-02-11 12:40:00,54.98,55.01,54.94,55.0,19736.0,42.616,42.6392,42.585,42.6315,19736.0
2020-02-11 12:45:00,54.99,55.01,54.95,54.98,12177.0,42.6237,42.6392,42.5927,42.616,12177.0
2020-02-11 12:50:00,54.99,55.07,54.99,55.07,18210.0,42.6237,42.6858,42.6237,42.6858,18210.0
2020-02-11 12:55:00,55.08,55.08,55.02,55.07,20991.0,42.6935,42.6935,42.647,42.6858,20991.0
2020-02-11 13:00:00,55.07,55.08,55.03,55.05,14117.0,42.6858,42.6935,42.6547,42.6702,14117.0
2020-02-11 13:05:00,55.04,55.04,54.98,55.0,14537.0,42.6625,42.6625,42.616,42.6315,14537.0
2020-02-11 13:10:00,54.99,55.03,54.96,55.03,12709.0,42.6237,42.6547,42.6005,42.6547,12709.0
2020-02-11 13:15:00,55.02,55.05,55.0,55.02,14914.0,42.647,42.6702,42.6315,42.647,14914.0
2020-02-11 13:20:00,55.03,55.05,55.01,55.05,8469.0,42.6547,42.6702,42.6392,42.6702,8469.0
2020-02-11 13:25:00,55.05,55.1,55.03,55.08,8815.0,42.6702,42.709,42.6547,42.6935,8815.0
2020-02-11 13:30:00,55.08,55.09,55.06,55.08,10275.0,42.6935,42.7013,42.678,42.6935,10275.0
2020-02-11 13:35:00,55.08,55.12,55.02,55.02,91859.0,42.6935,42.7245,42.647,42.647,91859.0
2020-02-11 13:40:00,55.02,55.03,54.98,55.0,20138.0,42.647,42.6547,42.616,42.6315,20138.0
2020-02-11 13:45:00,55.0,55.0,54.93,54.94,19826.0,42.6315,42.6315,42.5772,42.585,19826.0
2020-02-11 13:50:00,54.94,54.94,54.85,54.85,13762.0,42.585,42.585,42.5152,42.5152,13762.0
2020-02-11 13:55:00,54.86,54.92,54.86,54.91,25179.0,42.523,42.5695,42.523,42.5617,25179.0
2020-02-11 14:00:00,54.9,54.9,54.82,54.83,30232.0,42.554,42.554,42.492,42.4997,30232.0
2020-02-11 14:05:00,54.83,54.85,54.78,54.84,27212.0,42.4997,42.5152,42.461,42.5075,27212.0
2020-02-11 14:10:00,54.84,54.87,54.83,54.83,9209.0,42.5075,42.5307,42.4997,42.4997,9209.0
2020-02-11 14:15:00,54.83,54.85,54.81,54.84,15234.0,42.4997,42.5152,42.4842,42.5075,15234.0
2020-02-11 14:20:00,54.84,54.87,54.82,54.87,32064.0,42.5075,42.5307,42.492,42.5307,32064.0
2020-02-11 14:25:00,54.86,54.93,54.86,54.92,14558.0,42.523,42.5772,42.523,42.5695,14558.0
2020-02-11 14:30:00,54.93,54.93,54.89,54.93,15851.0,42.5772,42.5772,42.5462,42.5772,15851.0
2020-02-11 14:35:00,54.92,54.95,54.9,54.91,17996.0,42.5695,42.5927,42.554,42.5617,17996.0
2020-02-11 14:40:00,54.92,54.94,54.89,54.89,27637.0,42.5695,42.585,42.5462,42.5462,27637.0
2020-02-11 14:45:00,54.9,54.9,54.86,54.89,12272.0,42.554,42.554,42.523,42.5462,12272.0
2020-02-11 14:50:00,54.89,54.91,54.88,54.89,22503.0,42.5462,42.5617,42.5385,42.5462,22503.0
2020-02-11 14:55:00,54.89,54.92,54.86,54.89,17821.0,42.5462,42.5695,42.523,42.5462,17821.0
2020-02-11 15:00:00,54.9,54.9,54.8,54.8,16877.0,42.554,42.554,42.4765,42.4765,16877.0
2020-02-11 15:05:00,54.8,54.85,54.8,54.81,15674.0,42.4765,42.5152,42.4765,42.4842,15674.0
2020-02-11 15:10:00,54.81,54.82,54.75,54.76,20096.0,42.4842,42.492,42.4377,42.4455,20096.0
2020-02-11 15:15:00,54.76,54.78,54.72,54.76,21854.0,42.4455,42.461,42.4145,42.4455,21854.0
2020-02-11 15:20:00,54.75,54.84,54.74,54.84,29303.0,42.4377,42.5075,42.43,42.5075,29303.0
2020-02-11 15:25:00,54.84,54.91,54.82,54.89,34494.0,42.5075,42.5617,42.492,42.5462,34494.0
2020-02-11 15:30:00,54.89,54.98,54.88,54.95,81695.0,42.5462,42.616,42.5385,42.5927,81695.0
2020-02-11 15:35:00,54.95,55.02,54.93,54.99,69691.0,42.5927,42.647,42.5772,42.6237,69691.0
2020-02-11 15:40:00,54.98,55.06,54.97,55.04,91811.0,42.616,42.678,42.6082,42.6625,91811.0
2020-02-11 15:45:00,55.04,55.04,54.92,54.93,109198.0,42.6625,42.6625,42.5695,42.5772,109198.0
2020-02-11 15:50:00,54.92,54.95,54.86,54.91,125727.0,42.5695,42.5927,42.523,42.5617,125727.0
2020-02-11 15:55:00,54.92,54.93,54.74,54.81,331042.0,42.5695,42.5772,42.43,42.4842,331042.0
2020-02-12 09:30:00,55.19,55.27,54.86,55.09,92322.0,42.7788,42.8408,42.523,42.7013,92322.0
2020-02-12 09:35:00,55.08,55.1,54.92,55.08,26020.0,42.6935,42.709,42.5695,42.6935,26020.0
2020-02-12 09:40:00,55.07,55.22,55.01,55.19,41552.0,42.6858,42.802,42.6392,42.7788,41552.0
2020-02-12 09:45:00,55.21,55.3,55.2,55.27,21785.0,42.7943,42.864,42.7865,42.8408,21785.0
2020-02-12 09:50:00,55.28,55.4,55.27,55.39,26958.0,42.8485,42.9415,42.8408,42.9338,26958.0
2020-02-12 09:55:00,55.4,55.47,55.34,55.37,26004.0,42.9415,42.9958,42.895,42.9183,26004.0
2020-02-12 10:00:00,55.36,55.36,55.25,55.25,18034.0,42.9105,42.9105,42.8253,42.8253,18034.0
2020-02-12 10:05:00,55.26,55.27,55.2,55.22,16271.0,42.833,42.8408,42.7865,42.802,16271.0
2020-02-12 10:10:00,55.22,55.32,55.22,55.3,12352.0,42.802,42.8795,42.802,42.864,12352.0
2020-02-12 10:15:00,55.3,55.3,55.19,55.19,14355.0,42.864,42.864,42.7788,42.7788,14355.0
2020-02-12 10:20:00,55.2,55.23,55.15,55.2,20403.0,42.7865,42.8098,42.7478,42.7865,20403.0
2020-02-12 10:25:00,55.21,55.22,55.11,55.12,23975.0,42.7943,42.802,42.7168,42.7245,23975.0
2020-02-12 10:30:00,55.13,55.18,54.99,54.99,21958.0,42.7323,42.771,42.6237,42.6237,21958.0
2020-02-12 10:35:00,54.99,55.05,54.99,55.03,48300.0,42.6237,42.6702,42.6237,42.6547,48300.0
2020-02-12 10:40:00,55.03,55.04,54.99,55.0,36975.0,42.6547,42.6625,42.6237,42.6315,36975.0
2020-02-12 10:45:00,54.99,55.01,54.93,54.95,19400.0,42.6237,42.6392,42.5772,42.5927,19400.0
2020-02-12 10:50:00,54.95,55.0,54.94,54.99,12403.0,42.5927,42.6315,42.585,42.6237,12403.0
2020-02-12 10:55:00,55.0,55.01,54.91,54.94,28477.0,42.6315,42.6392,42.5617,42.585,28477.0
2020-02-12 11:00:00,54.94,54.95,54.88,54.89,21059.0,42.585,42.5927,42.5385,42.5462,21059.0
2020-02-12 11:05:00,54.9,54.92,54.81,54.81,18589.0,42.554,42.5695,42.4842,42.4842,18589.0
2020-02-12 11:10:00,54.82,54.85,54.79,54.81,123537.0,42.492,42.5152,42.4687,42.4842,123537.0
2020-02-12 11:15:00,54.82,54.87,54.78,54.82,36042.0,42.492,42.5307,42.461,42.492,36042.0
2020-02-12 11:20:00,54.82,54.82,54.65,54.66,155839.0,42.492,42.492,42.3602,42.368,155839.0
2020-02-12 11:25:00,54.66,54.69,54.6,54.61,35888.0,42.368,42.3912,42.3214,42.3292,35888.0
2020-02-12 11:30:00,54.62,54.64,54.52,54.57,45345.0,42.3369,42.3525,42.2594,42.2982,45345.0
2020-02-12 11:35:00,54.57,54.58,54.46,54.47,25508.0,42.2982,42.3059,42.2129,42.2207,25508.0
2020-02-12 11:40:00,54.46,54.47,54.42,54.44,30947.0,42.2129,42.2207,42.1819,42.1974,30947.0
2020-02-12 11:45:00,54.44,54.44,54.36,54.36,46485.0,42.1974,42.1974,42.1354,42.1354,46485.0
2020-02-12 11:50:00,54.36,54.37,54.33,54.34,64499.0,42.1354,42.1432,42.1122,42.1199,64499.0
2020-02-12 11:55:00,54.34,54.34,54.23,54.27,55648.0,42.1199,42.1199,42.0347,42.0657,55648.0
2020-02-12 12:00:00,54.27,54.3,54.25,54.28,51981.0,42.0657,42.0889,42.0502,42.0734,51981.0
2020-02-12 12:05:00,54.29,54.35,54.26,54.27,44250.0,42.0812,42.1277,42.0579,42.0657,44250.0
2020-02-12 12:10:00,54.26,54.28,54.21,54.26,47534.0,42.0579,42.0734,42.0191,42.0579,47534.0
2020-02-12 12:15:00,54.27,54.27,54.21,54.22,41260.0,42.0657,42.0657,42.0191,42.0269,41260.0
2020-02-12 12:20:00,54.22,54.28,54.21,54.26,63462.0,42.0269,42.0734,42.0191,42.0579,63462.0
2020-02-12 12:25:00,54.26,54.27,54.23,54.24,34284.0,42.0579,42.0657,42.0347,42.0424,34284.0
2020-02-12 12:30:00,54.25,54.3,54.24,54.28,35876.0,42.0502,42.0889,42.0424,42.0734,35876.0
2020-02-12 12:35:00,54.28,54.29,54.25,54.28,29805.0,42.0734,42.0812,42.0502,42.0734,29805.0
2020-02-12 12:40:00,54.28,54.33,54.27,54.3,32797.0,42.0734,42.1122,42.0657,42.0889,32797.0
2020-02-12 12:45:00,54.3,54.31,54.3,54.3,28587.0,42.0889,42.0967,42.0889,42.0889,28587.0
2020-02-12 12:50:00,54.31,54.42,54.3,54.37,25916.0,42.0967,42.1819,42.0889,42.1432,25916.0
2020-02-12 12:55:00,54.38,54.42,54.36,54.41,12852.0,42.1509,42.1819,42.1354,42.1742,12852.0
2020-02-12 13:00:00,54.41,54.42,54.33,54.35,16745.0,42.1742,42.1819,42.1122,42.1277,16745.0
2020-02-12 13:05:00,54.36,54.39,54.35,54.39,14975.0,42.1354,42.1587,42.1277,42.1587,14975.0
2020-02-12 13:10:00,54.39,54.44,54.36,54.44,11888.0,42.1587,42.1974,42.1354,42.1974,11888.0
2020-02-12 13:15:00,54.44,54.47,54.42,54.46,18984.0,42.1974,42.2207,42.1819,42.2129,18984.0
2020-02-12 13:20:00,54.45,54.49,54.45,54.46,10314.0,42.2052,42.2362,42.2052,42.2129,10314.0
2020-02-12 13:25:00,54.46,54.5,54.44,54.48,14076.0,42.2129,42.2439,42.1974,42.2284,14076.0
2020-02-12 13:30:00,54.48,54.48,54.43,54.43,40154.0,42.2284,42.2284,42.1897,42.1897,40154.0
2020-02-12 13:35:00,54.44,54.44,54.39,54.41,22107.0,42.1974,42.1974,42.1587,42.1742,22107.0
2020-02-12 13:40:00,54.41,54.47,54.4,54.47,18963.0,42.1742,42.2207,42.1664,42.2207,18963.0
2020-02-12 13:45:00,54.47,54.47,54.42,54.43,14555.0,42.2207,42.2207,42.1819,42.1897,14555.0
2020-02-12 13:50:00,54.43,54.44,54.33,54.34,46287.0,42.1897,42.1974,42.1122,42.1199,46287.0
2020-02-12 13:55:00,54.34,54.43,54.34,54.42,16783.0,42.1199,42.1897,42.1199,42.1819,16783.0
2020-02-12 14:00:00,54.43,54.44,54.39,54.41,30647.0,42.1897,42.1974,42.1587,42.1742,30647.0
2020-02-12 14:05:00,54.41,54.48,54.4,54.45,21647.0,42.1742,42.2284,42.1664,42.2052,21647.0
2020-02-12 14:10:00,54.45,54.47,54.43,54.44,17869.0,42.2052,42.2207,42.1897,42.1974,17869.0
2020-02-12 14:15:00,54.44,54.48,54.44,54.47,21921.0,42.1974,42.2284,42.1974,42.2207,21921.0
2020-02-12 14:20:00,54.47,54.49,54.46,54.48,16641.0,42.2207,42.2362,42.2129,42.2284,16641.0
2020-02-12 14:25:00,54.48,54.5,54.43,54.44,25529.0,42.2284,42.2439,42.1897,42.1974,25529.0
2020-02-12 14:30:00,54.43,54.49,54.42,54.48,16129.0,42.1897,42.2362,42.1819,42.2284,16129.0
2020-02-12 14:35:00,54.48,54.51,54.47,54.48,30646.0,42.2284,42.2517,42.2207,42.2284,30646.0
2020-02-12 14:40:00,54.48,54.49,54.45,54.46,18024.0,42.2284,42.2362,42.2052,42.2129,18024.0
2020-02-12 14:45:00,54.46,54.5,54.45,54.48,21976.0,42.2129,42.2439,42.2052,42.2284,21976.0
2020-02-12 14:50:00,54.48,54.5,54.44,54.44,21503.0,42.2284,42.2439,42.1974,42.1974,21503.0
2020-02-12 14:55:00,54.45,54.45,54.41,54.41,26615.0,42.2052,42.2052,42.1742,42.1742,26615.0
2020-02-12 15:00:00,54.41,54.49,54.4,54.46,28942.0,42.1742,42.2362,42.1664,42.2129,28942.0
2020-02-12 15:05:00,54.46,54.48,54.38,54.39,28650.0,42.2129,42.2284,42.1509,42.1587,28650.0
2020-02-12 15:10:00,54.39,54.4,54.3,54.34,42319.0,42.1587,42.1664,42.0889,42.1199,42319.0
2020-02-12 15:15:00,54.33,54.34,54.29,54.32,62103.0,42.1122,42.1199,42.0812,42.1044,62103.0
2020-02-12 15:20:00,54.33,54.39,54.33,54.36,41604.0,42.1122,42.1587,42.1122,42.1354,41604.0
2020-02-12 15:25:00,54.37,54.37,54.3,54.32,37797.0,42.1432,42.1432,42.0889,42.1044,37797.0
2020-02-12 15:30:00,54.31,54.32,54.27,54.3,53905.0,42.0967,42.1044,42.0657,42.0889,53905.0
2020-02-12 15:35:00,54.3,54.32,54.28,54.29,70047.0,42.0889,42.1044,42.0734,42.0812,70047.0
2020-02-12 15:40:00,54.29,54.33,54.26,54.32,82785.0,42.0812,42.1122,42.0579,42.1044,82785.0
2020-02-12 15:45:00,54.32,54.39,54.31,54.36,52990.0,42.1044,42.1587,42.0967,42.1354,52990.0
2020-02-12 15:50:00,54.37,54.44,54.36,54.4,153254.0,42.1432,42.1974,42.1354,42.1664,153254.0
2020-02-12 15:55:00,54.4,54.46,54.37,54.45,378977.0,42.1664,42.2129,42.1432,42.2052,378977.0
2020-02-13 09:30:00,53.96,54.21,53.79,54.21,270241.0,42.1687,42.3641,42.0358,42.3641,270241.0
2020-02-13 09:35:00,54.22,54.23,54.08,54.18,288636.0,42.3719,42.3797,42.2625,42.3406,288636.0
2020-02-13 09:40:00,54.19,54.35,54.09,54.34,30457.0,42.3484,42.4735,42.2703,42.4657,30457.0
2020-02-13 09:45:00,54.36,54.42,54.29,54.29,23563.0,42.4813,42.5282,42.4266,42.4266,23563.0
2020-02-13 09:50:00,54.3,54.35,54.28,54.34,10304.0,42.4344,42.4735,42.4188,42.4657,10304.0
2020-02-13 09:55:00,54.35,54.36,54.13,54.16,15201.0,42.4735,42.4813,42.3016,42.325,15201.0
2020-02-13 10:00:00,54.16,54.16,54.05,54.07,37110.0,42.325,42.325,42.239,42.2547,37110.0
2020-02-13 10:05:00,54.09,54.3,54.04,54.27,27355.0,42.2703,42.4344,42.2312,42.411,27355.0
2020-02-13 10:10:00,54.28,54.5,54.26,54.5,142896.0,42.4188,42.5907,42.4031,42.5907,142896.0
2020-02-13 10:15:00,54.5,54.57,54.43,54.54,34789.0,42.5907,42.6454,42.536,42.622,34789.0
2020-02-13 10:20:00,54.54,54.63,54.46,54.58,175515.0,42.622,42.6923,42.5594,42.6532,175515.0
2020-02-13 10:25:00,54.59,54.65,54.56,54.63,35112.0,42.661,42.7079,42.6376,42.6923,35112.0
2020-02-13 10:30:00,54.63,54.67,54.59,54.64,34454.0,42.6923,42.7236,42.661,42.7001,34454.0
2020-02-13 10:35:00,54.63,54.66,54.58,54.63,36002.0,42.6923,42.7157,42.6532,42.6923,36002.0
2020-02-13 10:40:00,54.63,54.66,54.59,54.59,31693.0,42.6923,42.7157,42.661,42.661,31693.0
2020-02-13 10:45:00,54.6,54.7,54.58,54.7,22845.0,42.6688,42.747,42.6532,42.747,22845.0
2020-02-13 10:50:00,54.69,54.77,54.68,54.74,14624.0,42.7392,42.8017,42.7314,42.7783,14624.0
2020-02-13 10:55:00,54.73,54.79,54.7,54.76,17038.0,42.7704,42.8173,42.747,42.7939,17038.0
2020-02-13 11:00:00,54.75,54.75,54.7,54.72,31791.0,42.7861,42.7861,42.747,42.7626,31791.0
2020-02-13 11:05:00,54.73,54.73,54.58,54.59,37317.0,42.7704,42.7704,42.6532,42.661,37317.0
2020-02-13 11:10:00,54.59,54.6,54.48,54.52,34072.0,42.661,42.6688,42.5751,42.6063,34072.0
2020-02-13 11:15:00,54.52,54.64,54.52,54.58,47199.0,42.6063,42.7001,42.6063,42.6532,47199.0
2020-02-13 11:20:00,54.59,54.67,54.57,54.66,38257.0,42.661,42.7236,42.6454,42.7157,38257.0
2020-02-13 11:25:00,54.66,54.73,54.64,54.72,19458.0,42.7157,42.7704,42.7001,42.7626,19458.0
2020-02-13 11:30:00,54.72,54.72,54.65,54.69,26794.0,42.7626,42.7626,42.7079,42.7392,26794.0
2020-02-13 11:35:00,54.68,54.71,54.66,54.67,12095.0,42.7314,42.7548,42.7157,42.7236,12095.0
2020-02-13 11:40:00,54.67,54.72,54.66,54.69,21811.0,42.7236,42.7626,42.7157,42.7392,21811.0
2020-02-13 11:45:00,54.69,54.7,54.62,54.65,22571.0,42.7392,42.747,42.6845,42.7079,22571.0
2020-02-13 11:50:00,54.65,54.66,54.59,54.61,26421.0,42.7079,42.7157,42.661,42.6767,26421.0
2020-02-13 11:55:00,54.62,54.66,54.6,54.64,18399.0,42.6845,42.7157,42.6688,42.7001,18399.0
2020-02-13 12:00:00,54.62,54.68,54.62,54.65,10986.0,42.6845,42.7314,42.6845,42.7079,10986.0
2020-02-13 12:05:00,54.64,54.7,54.62,54.69,13019.0,42.7001,42.747,42.6845,42.7392,13019.0
2020-02-13 12:10:00,54.69,54.7,54.65,54.65,26368.0,42.7392,42.747,42.7079,42.7079,26368.0
2020-02-13 12:15:00,54.65,54.68,54.63,54.64,10853.0,42.7079,42.7314,42.6923,42.7001,10853.0
2020-02-13 12:20:00,54.63,54.69,54.61,54.69,267122.0,42.6923,42.7392,42.6767,42.7392,267122.0
2020-02-13 12:25:00,54.7,54.73,54.64,54.69,17296.0,42.747,42.7704,42.7001,42.7392,17296.0
2020-02-13 12:30:00,54.69,54.69,54.64,54.68,11320.0,42.7392,42.7392,42.7001,42.7314,11320.0
2020-02-13 12:35:00,54.67,54.69,54.64,54.65,8193.0,42.7236,42.7392,42.7001,42.7079,8193.0
2020-02-13 12:40:00,54.65,54.65,54.61,54.62,5531.0,42.7079,42.7079,42.6767,42.6845,5531.0
2020-02-13 12:45:00,54.62,54.63,54.61,54.63,3806.0,42.6845,42.6923,42.6767,42.6923,3806.0
2020-02-13 12:50:00,54.63,54.66,54.61,54.62,12617.0,42.6923,42.7157,42.6767,42.6845,12617.0
2020-02-13 12:55:00,54.62,54.64,54.58,54.61,11911.0,42.6845,42.7001,42.6532,42.6767,11911.0
2020-02-13 13:00:00,54.61,54.62,54.59,54.59,8806.0,42.6767,42.6845,42.661,42.661,8806.0
2020-02-13 13:05:00,54.59,54.59,54.54,54.56,14372.0,42.661,42.661,42.622,42.6376,14372.0
2020-02-13 13:10:00,54.55,54.58,54.53,54.53,17414.0,42.6298,42.6532,42.6141,42.6141,17414.0
2020-02-13 13:15:00,54.53,54.54,54.51,54.53,11634.0,42.6141,42.622,42.5985,42.6141,11634.0
2020-02-13 13:20:00,54.53,54.6,54.52,54.59,22084.0,42.6141,42.6688,42.6063,42.661,22084.0
2020-02-13 13:25:00,54.59,54.63,54.58,54.62,22043.0,42.661,42.6923,42.6532,42.6845,22043.0
2020-02-13 13:30:00,54.62,54.63,54.6,54.62,16750.0,42.6845,42.6923,42.6688,42.6845,16750.0
2020-02-13 13:35:00,54.62,54.64,54.61,54.62,7102.0,42.6845,42.7001,42.6767,42.6845,7102.0
2020-02-13 13:40:00,54.62,54.68,54.61,54.66,13653.0,42.6845,42.7314,42.6767,42.7157,13653.0
2020-02-13 13:45:00,54.66,54.69,54.65,54.67,10368.0,42.7157,42.7392,42.7079,42.7236,10368.0
2020-02-13 13:50:00,54.67,54.68,54.6,54.61,20276.0,42.7236,42.7314,42.6688,42.6767,20276.0
2020-02-13 13:55:00,54.61,54.65,54.6,54.63,18029.0,42.6767,42.7079,42.6688,42.6923,18029.0
2020-02-13 14:00:00,54.63,54.64,54.6,54.64,18086.0,42.6923,42.7001,42.6688,42.7001,18086.0
2020-02-13 14:05:00,54.63,54.63,54.59,54.6,11313.0,42.6923,42.6923,42.661,42.6688,11313.0
2020-02-13 14:10:00,54.6,54.66,54.58,54.66,27471.0,42.6688,42.7157,42.6532,42.7157,27471.0
2020-02-13 14:15:00,54.66,54.69,54.61,54.66,71651.0,42.7157,42.7392,42.6767,42.7157,71651.0
2020-02-13 14:20:00,54.67,54.74,54.67,54.74,44297.0,42.7236,42.7783,42.7236,42.7783,44297.0
2020-02-13 14:25:00,54.75,54.76,54.67,54.69,25463.0,42.7861,42.7939,42.7236,42.7392,25463.0
2020-02-13 14:30:00,54.69,54.73,54.67,54.73,10097.0,42.7392,42.7704,42.7236,42.7704,10097.0
2020-02-13 14:35:00,54.72,54.75,54.71,54.73,11093.0,42.7626,42.7861,42.7548,42.7704,11093.0
2020-02-13 14:40:00,54.74,54.74,54.69,54.71,23365.0,42.7783,42.7783,42.7392,42.7548,23365.0
2020-02-13 14:45:00,54.71,54.74,54.71,54.74,13143.0,42.7548,42.7783,42.7548,42.7783,13143.0
2020-02-13 14:50:00,54.74,54.76,54.72,54.75,14637.0,42.7783,42.7939,42.7626,42.7861,14637.0
2020-02-13 14:55:00,54.75,54.81,54.74,54.78,15075.0,42.7861,42.833,42.7783,42.8095,15075.0
2020-02-13 15:00:00,54.78,54.81,54.71,54.71,19572.0,42.8095,42.833,42.7548,42.7548,19572.0
2020-02-13 15:05:00,54.71,54.77,54.71,54.76,17809.0,42.7548,42.8017,42.7548,42.7939,17809.0
2020-02-13 15:10:00,54.77,54.78,54.73,54.73,22396.0,42.8017,42.8095,42.7704,42.7704,22396.0
2020-02-13 15:15:00,54.74,54.76,54.74,54.75,17454.0,42.7783,42.7939,42.7783,42.7861,17454.0
2020-02-13 15:20:00,54.76,54.78,54.74,54.77,29823.0,42.7939,42.8095,42.7783,42.8017,29823.0
2020-02-13 15:25:00,54.78,54.8,54.74,54.77,123858.0,42.8095,42.8251,42.7783,42.8017,123858.0
2020-02-13 15:30:00,54.76,54.76,54.69,54.73,37914.0,42.7939,42.7939,42.7392,42.7704,37914.0
2020-02-13 15:35:00,54.73,54.74,54.68,54.73,35222.0,42.7704,42.7783,42.7314,42.7704,35222.0
2020-02-13 15:40:00,54.73,54.8,54.73,54.8,60539.0,42.7704,42.8251,42.7704,42.8251,60539.0
2020-02-13 15:45:00,54.8,54.87,54.75,54.86,57277.0,42.8251,42.8798,42.7861,42.872,57277.0
2020-02-13 15:50:00,54.86,54.91,54.83,54.9,73158.0,42.872,42.9111,42.8486,42.9033,73158.0
2020-02-13 15:55:00,54.9,54.91,54.82,54.82,196285.0,42.9033,42.9111,42.8408,42.8408,196285.0
2020-02-14 09:30:00,54.8,54.81,54.39,54.61,69258.0,42.8251,42.833,42.5047,42.6767,69258.0
2020-02-14 09:35:00,54.67,54.74,54.45,54.5,50489.0,42.7236,42.7783,42.5516,42.5907,50489.0
2020-02-14 09:40:00,54.5,54.67,54.5,54.52,255242.0,42.5907,42.7236,42.5907,42.6063,255242.0
2020-02-14 09:45:00,54.53,54.63,54.41,54.61,23566.0,42.6141,42.6923,42.5204,42.6767,23566.0
2020-02-14 09:50:00,54.59,54.66,54.54,54.66,20249.0,42.661,42.7157,42.622,42.7157,20249.0
2020-02-14 09:55:00,54.66,54.68,54.6,54.65,24198.0,42.7157,42.7314,42.6688,42.7079,24198.0
2020-02-14 10:00:00,54.64,54.72,54.62,54.7,28633.0,42.7001,42.7626,42.6845,42.747,28633.0
2020-02-14 10:05:00,54.69,54.72,54.65,54.7,11552.0,42.7392,42.7626,42.7079,42.747,11552.0
2020-02-14 10:10:00,54.68,54.7,54.63,54.64,10730.0,42.7314,42.747,42.6923,42.7001,10730.0
2020-02-14 10:15:00,54.65,54.73,54.64,54.73,9074.0,42.7079,42.7704,42.7001,42.7704,9074.0
2020-02-14 10:20:00,54.74,54.79,54.74,54.74,20720.0,42.7783,42.8173,42.7783,42.7783,20720.0
2020-02-14 10:25:00,54.74,54.78,54.73,54.78,19204.0,42.7783,42.8095,42.7704,42.8095,19204.0
2020-02-14 10:30:00,54.76,54.77,54.68,54.69,11723.0,42.7939,42.8017,42.7314,42.7392,11723.0
2020-02-14 10:35:00,54.7,54.73,54.67,54.7,19224.0,42.747,42.7704,42.7236,42.747,19224.0
2020-02-14 10:40:00,54.7,54.71,54.64,54.66,7207.0,42.747,42.7548,42.7001,42.7157,7207.0
2020-02-14 10:45:00,54.65,54.71,54.64,54.67,14477.0,42.7079,42.7548,42.7001,42.7236,14477.0
2020-02-14 10:50:00,54.66,54.69,54.63,54.63,10053.0,42.7157,42.7392,42.6923,42.6923,10053.0
2020-02-14 10:55:00,54.62,54.65,54.6,54.62,18545.0,42.6845,42.7079,42.6688,42.6845,18545.0
2020-02-14 11:00:00,54.63,54.64,54.56,54.61,31105.0,42.6923,42.7001,42.6376,42.6767,31105.0
2020-02-14 11:05:00,54.61,54.75,54.6,54.66,64337.0,42.6767,42.7861,42.6688,42.7157,64337.0
2020-02-14 11:10:00,54.68,54.78,54.66,54.76,11008.0,42.7314,42.8095,42.7157,42.7939,11008.0
2020-02-14 11:15:00,54.77,54.84,54.74,54.8,15837.0,42.8017,42.8564,42.7783,42.8251,15837.0
2020-02-14 11:20:00,54.8,54.81,54.76,54.76,13182.0,42.8251,42.833,42.7939,42.7939,13182.0
2020-02-14 11:25:00,54.76,54.8,54.72,54.72,11108.0,42.7939,42.8251,42.7626,42.7626,11108.0
2020-02-14 11:30:00,54.71,54.74,54.7,54.7,15058.0,42.7548,42.7783,42.747,42.747,15058.0
2020-02-14 11:35:00,54.7,54.74,54.68,54.73,12134.0,42.747,42.7783,42.7314,42.7704,12134.0
2020-02-14 11:40:00,54.72,54.8,54.71,54.79,16833.0,42.7626,42.8251,42.7548,42.8173,16833.0
2020-02-14 11:45:00,54.79,54.81,54.77,54.8,23021.0,42.8173,42.833,42.8017,42.8251,23021.0
2020-02-14 11:50:00,54.8,54.81,54.69,54.69,24997.0,42.8251,42.833,42.7392,42.7392,24997.0
2020-02-14 11:55:00,54.68,54.7,54.64,54.68,75983.0,42.7314,42.747,42.7001,42.7314,75983.0
2020-02-14 12:00:00,54.68,54.7,54.6,54.61,71587.0,42.7314,42.747,42.6688,42.6767,71587.0
2020-02-14 12:05:00,54.61,54.68,54.6,54.67,11108.0,42.6767,42.7314,42.6688,42.7236,11108.0
2020-02-14 12:10:00,54.68,54.72,54.67,54.71,13876.0,42.7314,42.7626,42.7236,42.7548,13876.0
2020-02-14 12:15:00,54.71,54.71,54.68,54.7,9537.0,42.7548,42.7548,42.7314,42.747,9537.0
2020-02-14 12:20:00,54.7,54.73,54.68,54.69,22218.0,42.747,42.7704,42.7314,42.7392,22218.0
2020-02-14 12:25:00,54.69,54.74,54.67,54.72,11942.0,42.7392,42.7783,42.7236,42.7626,11942.0
2020-02-14 12:30:00,54.73,54.73,54.68,54.7,22674.0,42.7704,42.7704,42.7314,42.747,22674.0
2020-02-14 12:35:00,54.7,54.71,54.67,54.7,10062.0,42.747,42.7548,42.7236,42.747,10062.0
2020-02-14 12:40:00,54.7,54.71,54.67,54.69,18592.0,42.747,42.7548,42.7236,42.7392,18592.0
2020-02-14 12:45:00,54.69,54.72,54.68,54.68,13116.0,42.7392,42.7626,42.7314,42.7314,13116.0
2020-02-14 12:50:00,54.68,54.71,54.67,54.69,15575.0,42.7314,42.7548,42.7236,42.7392,15575.0
2020-02-14 12:55:00,54.69,54.73,54.68,54.72,11868.0,42.7392,42.7704,42.7314,42.7626,11868.0
2020-02-14 13:00:00,54.71,54.72,54.66,54.71,15281.0,42.7548,42.7626,42.7157,42.7548,15281.0
2020-02-14 13:05:00,54.71,54.72,54.61,54.62,19029.0,42.7548,42.7626,42.6767,42.6845,19029.0
2020-02-14 13:10:00,54.62,54.66,54.62,54.65,9316.0,42.6845,42.7157,42.6845,42.7079,9316.0
2020-02-14 13:15:00,54.64,54.65,54.62,54.65,15692.0,42.7001,42.7079,42.6845,42.7079,15692.0
2020-02-14 13:20:00,54.64,54.66,54.63,54.66,11614.0,42.7001,42.7157,42.6923,42.7157,11614.0
2020-02-14 13:25:00,54.66,54.67,54.64,54.64,15737.0,42.7157,42.7236,42.7001,42.7001,15737.0
2020-02-14 13:30:00,54.65,54.69,54.64,54.68,34796.0,42.7079,42.7392,42.7001,42.7314,34796.0
2020-02-14 13:35:00,54.68,54.69,54.66,54.66,28011.0,42.7314,42.7392,42.7157,42.7157,28011.0
2020-02-14 13:40:00,54.67,54.7,54.66,54.68,29740.0,42.7236,42.747,42.7157,42.7314,29740.0
2020-02-14 13:45:00,54.68,54.7,54.66,54.68,37622.0,42.7314,42.747,42.7157,42.7314,37622.0
2020-02-14 13:50:00,54.67,54.7,54.66,54.68,28777.0,42.7236,42.747,42.7157,42.7314,28777.0
2020-02-14 13:55:00,54.68,54.69,54.66,54.67,40236.0,42.7314,42.7392,42.7157,42.7236,40236.0
2020-02-14 14:00:00,54.66,54.7,54.66,54.67,33967.0,42.7157,42.747,42.7157,42.7236,33967.0
2020-02-14 14:05:00,54.67,54.69,54.66,54.69,21558.0,42.7236,42.7392,42.7157,42.7392,21558.0
2020-02-14 14:10:00,54.69,54.7,54.66,54.68,31670.0,42.7392,42.747,42.7157,42.7314,31670.0
2020-02-14 14:15:00,54.68,54.7,54.65,54.68,85275.0,42.7314,42.747,42.7079,42.7314,85275.0
2020-02-14 14:20:00,54.67,54.68,54.52,54.65,32953.0,42.7236,42.7314,42.6063,42.7079,32953.0
2020-02-14 14:25:00,54.66,54.77,54.64,54.67,94599.0,42.7157,42.8017,42.7001,42.7236,94599.0
2020-02-14 14:30:00,54.66,54.72,54.66,54.71,16083.0,42.7157,42.7626,42.7157,42.7548,16083.0
2020-02-14 14:35:00,54.7,54.76,54.69,54.74,18884.0,42.747,42.7939,42.7392,42.7783,18884.0
2020-02-14 14:40:00,54.74,54.76,54.73,54.76,14873.0,42.7783,42.7939,42.7704,42.7939,14873.0
2020-02-14 14:45:00,54.76,54.77,54.72,54.74,35327.0,42.7939,42.8017,42.7626,42.7783,35327.0
2020-02-14 14:50:00,54.74,54.75,54.66,54.68,30350.0,42.7783,42.7861,42.7157,42.7314,30350.0
2020-02-14 14:55:00,54.68,54.72,54.67,54.71,22528.0,42.7314,42.7626,42.7236,42.7548,22528.0
2020-02-14 15:00:00,54.72,54.73,54.69,54.71,15350.0,42.7626,42.7704,42.7392,42.7548,15350.0
2020-02-14 15:05:00,54.7,54.76,54.69,54.75,27607.0,42.747,42.7939,42.7392,42.7861,27607.0
2020-02-14 15:10:00,54.75,54.78,54.67,54.7,27117.0,42.7861,42.8095,42.7236,42.747,27117.0
2020-02-14 15:15:00,54.7,54.72,54.68,54.71,19953.0,42.747,42.7626,42.7314,42.7548,19953.0
2020-02-14 15:20:00,54.71,54.74,54.66,54.67,19851.0,42.7548,42.7783,42.7157,42.7236,19851.0
2020-02-14 15:25:00,54.66,54.75,54.65,54.72,25450.0,42.7157,42.7861,42.7079,42.7626,25450.0
2020-02-14 15:30:00,54.72,54.83,54.7,54.81,40019.0,42.7626,42.8486,42.747,42.833,40019.0
2020-02-14 15:35:00,54.82,54.88,54.81,54.86,30493.0,42.8408,42.8877,42.833,42.872,30493.0
2020-02-14 15:40:00,54.85,54.88,54.83,54.86,48735.0,42.8642,42.8877,42.8486,42.872,48735.0
2020-02-14 15:45:00,54.86,54.93,54.86,54.92,94822.0,42.872,42.9267,42.872,42.9189,94822.0
2020-02-14 15:50:00,54.93,54.95,54.89,54.93,97205.0,42.9267,42.9424,42.8955,42.9267,97205.0
2020-02-14 15:55:00,54.93,54.97,54.89,54.93,336463.0,42.9267,42.958,42.8955,42.9267,336463.0
2020-02-18 09:30:00,54.63,54.8,54.55,54.59,96542.0,42.6923,42.8251,42.6298,42.661,96542.0
2020-02-18 09:35:00,54.61,54.71,54.44,54.48,45864.0,42.6767,42.7548,42.5438,42.5751,45864.0
2020-02-18 09:40:00,54.48,54.56,54.42,54.46,23976.0,42.5751,42.6376,42.5282,42.5594,23976.0
2020-02-18 09:45:00,54.44,54.52,54.35,54.5,50379.0,42.5438,42.6063,42.4735,42.5907,50379.0
2020-02-18 09:50:00,54.49,54.54,54.43,54.45,21776.0,42.5829,42.622,42.536,42.5516,21776.0
2020-02-18 09:55:00,54.45,54.48,54.37,54.41,50905.0,42.5516,42.5751,42.4891,42.5204,50905.0
2020-02-18 10:00:00,54.41,54.48,54.35,54.42,129550.0,42.5204,42.5751,42.4735,42.5282,129550.0
2020-02-18 10:05:00,54.43,54.43,54.33,54.39,85004.0,42.536,42.536,42.4578,42.5047,85004.0
2020-02-18 10:10:00,54.39,54.44,54.35,54.35,78825.0,42.5047,42.5438,42.4735,42.4735,78825.0
2020-02-18 10:15:00,54.37,54.37,54.18,54.21,35968.0,42.4891,42.4891,42.3406,42.3641,35968.0
2020-02-18 10:20:00,54.21,54.28,54.19,54.25,55079.0,42.3641,42.4188,42.3484,42.3953,55079.0
2020-02-18 10:25:00,54.23,54.23,54.05,54.07,24061.0,42.3797,42.3797,42.239,42.2547,24061.0
2020-02-18 10:30:00,54.08,54.14,54.06,54.11,33678.0,42.2625,42.3094,42.2468,42.2859,33678.0
2020-02-18 10:35:00,54.12,54.16,54.08,54.12,26188.0,42.2937,42.325,42.2625,42.2937,26188.0
2020-02-18 10:40:00,54.11,54.11,54.02,54.06,154017.0,42.2859,42.2859,42.2156,42.2468,154017.0
2020-02-18 10:45:00,54.07,54.12,54.03,54.05,32347.0,42.2547,42.2937,42.2234,42.239,32347.0
2020-02-18 10:50:00,54.04,54.07,54.0,54.05,27840.0,42.2312,42.2547,42.2,42.239,27840.0
2020-02-18 10:55:00,54.04,54.04,53.91,53.93,51856.0,42.2312,42.2312,42.1296,42.1453,51856.0
2020-02-18 11:00:00,53.93,53.94,53.86,53.86,19427.0,42.1453,42.1531,42.0906,42.0906,19427.0
2020-02-18 11:05:00,53.87,53.9,53.81,53.86,65851.0,42.0984,42.1218,42.0515,42.0906,65851.0
2020-02-18 11:10:00,53.86,53.89,53.76,53.78,79348.0,42.0906,42.114,42.0124,42.028,79348.0
2020-02-18 11:15:00,53.78,53.82,53.74,53.77,48249.0,42.028,42.0593,41.9968,42.0202,48249.0
2020-02-18 11:20:00,53.75,53.79,53.7,53.75,46152.0,42.0046,42.0358,41.9655,42.0046,46152.0
2020-02-18 11:25:00,53.75,53.75,53.55,53.6,38433.0,42.0046,42.0046,41.8483,41.8874,38433.0
2020-02-18 11:30:00,53.6,53.66,53.58,53.65,32666.0,41.8874,41.9343,41.8717,41.9264,32666.0
2020-02-18 11:35:00,53.65,53.68,53.6,53.63,26810.0,41.9264,41.9499,41.8874,41.9108,26810.0
2020-02-18 11:40:00,53.63,53.65,53.58,53.61,36204.0,41.9108,41.9264,41.8717,41.8952,36204.0
2020-02-18 11:45:00,53.61,53.66,53.58,53.64,33069.0,41.8952,41.9343,41.8717,41.9186,33069.0
2020-02-18 11:50:00,53.64,53.68,53.59,53.59,54045.0,41.9186,41.9499,41.8796,41.8796,54045.0
2020-02-18 11:55:00,53.59,53.6,53.54,53.57,20027.0,41.8796,41.8874,41.8405,41.8639,20027.0
2020-02-18 12:00:00,53.58,53.7,53.57,53.68,25866.0,41.8717,41.9655,41.8639,41.9499,25866.0
2020-02-18 12:05:00,53.68,53.77,53.67,53.74,28067.0,41.9499,42.0202,41.9421,41.9968,28067.0
2020-02-18 12:10:00,53.74,53.8,53.74,53.79,14959.0,41.9968,42.0437,41.9968,42.0358,14959.0
2020-02-18 12:15:00,53.8,53.83,53.76,53.83,16160.0,42.0437,42.0671,42.0124,42.0671,16160.0
2020-02-18 12:20:00,53.82,53.84,53.79,53.8,26870.0,42.0593,42.0749,42.0358,42.0437,26870.0
2020-02-18 12:25:00,53.8,53.83,53.79,53.82,24921.0,42.0437,42.0671,42.0358,42.0593,24921.0
2020-02-18 12:30:00,53.82,53.86,53.81,53.85,17814.0,42.0593,42.0906,42.0515,42.0827,17814.0
2020-02-18 12:35:00,53.85,53.86,53.82,53.85,9435.0,42.0827,42.0906,42.0593,42.0827,9435.0
2020-02-18 12:40:00,53.85,53.89,53.85,53.87,13149.0,42.0827,42.114,42.0827,42.0984,13149.0
2020-02-18 12:45:00,53.87,53.9,53.87,53.88,17980.0,42.0984,42.1218,42.0984,42.1062,17980.0
2020-02-18 12:50:00,53.88,53.93,53.87,53.89,28550.0,42.1062,42.1453,42.0984,42.114,28550.0
2020-02-18 12:55:00,53.89,53.91,53.88,53.9,16448.0,42.114,42.1296,42.1062,42.1218,16448.0
2020-02-18 13:00:00,53.9,53.96,53.89,53.96,16142.0,42.1218,42.1687,42.114,42.1687,16142.0
2020-02-18 13:05:00,53.96,53.98,53.94,53.97,15576.0,42.1687,42.1843,42.1531,42.1765,15576.0
2020-02-18 13:10:00,53.97,53.98,53.95,53.97,13952.0,42.1765,42.1843,42.1609,42.1765,13952.0
2020-02-18 13:15:00,53.97,53.99,53.94,53.98,17403.0,42.1765,42.1921,42.1531,42.1843,17403.0
2020-02-18 13:20:00,53.98,53.98,53.94,53.95,11350.0,42.1843,42.1843,42.1531,42.1609,11350.0
2020-02-18 13:25:00,53.95,53.97,53.92,53.94,21902.0,42.1609,42.1765,42.1374,42.1531,21902.0
2020-02-18 13:30:00,53.95,53.95,53.86,53.87,14850.0,42.1609,42.1609,42.0906,42.0984,14850.0
2020-02-18 13:35:00,53.87,53.9,53.86,53.89,21264.0,42.0984,42.1218,42.0906,42.114,21264.0
2020-02-18 13:40:00,53.88,53.92,53.86,53.91,17408.0,42.1062,42.1374,42.0906,42.1296,17408.0
2020-02-18 13:45:00,53.91,53.91,53.87,53.9,11581.0,42.1296,42.1296,42.0984,42.1218,11581.0
2020-02-18 13:50:00,53.89,53.9,53.84,53.85,14763.0,42.114,42.1218,42.0749,42.0827,14763.0
2020-02-18 13:55:00,53.85,53.91,53.85,53.9,31548.0,42.0827,42.1296,42.0827,42.1218,31548.0
2020-02-18 14:00:00,53.91,53.93,53.88,53.91,15003.0,42.1296,42.1453,42.1062,42.1296,15003.0
2020-02-18 14:05:00,53.91,53.93,53.85,53.85,12070.0,42.1296,42.1453,42.0827,42.0827,12070.0
2020-02-18 14:10:00,53.85,53.86,53.83,53.85,13956.0,42.0827,42.0906,42.0671,42.0827,13956.0
2020-02-18 14:15:00,53.85,53.91,53.84,53.91,15694.0,42.0827,42.1296,42.0749,42.1296,15694.0
2020-02-18 14:20:00,53.9,54.01,53.89,54.01,21121.0,42.1218,42.2078,42.114,42.2078,21121.0
2020-02-18 14:25:00,54.01,54.05,53.99,54.03,21598.0,42.2078,42.239,42.1921,42.2234,21598.0
2020-02-18 14:30:00,54.03,54.06,54.01,54.04,19201.0,42.2234,42.2468,42.2078,42.2312,19201.0
2020-02-18 14:35:00,54.04,54.06,54.0,54.01,14567.0,42.2312,42.2468,42.2,42.2078,14567.0
2020-02-18 14:40:00,54.02,54.07,53.99,54.07,19031.0,42.2156,42.2547,42.1921,42.2547,19031.0
2020-02-18 14:45:00,54.07,54.07,53.98,53.98,43224.0,42.2547,42.2547,42.1843,42.1843,43224.0
2020-02-18 14:50:00,53.98,54.02,53.96,53.99,24639.0,42.1843,42.2156,42.1687,42.1921,24639.0
2020-02-18 14:55:00,54.0,54.01,53.97,54.0,16073.0,42.2,42.2078,42.1765,42.2,16073.0
2020-02-18 15:00:00,54.0,54.01,53.98,54.0,13982.0,42.2,42.2078,42.1843,42.2,13982.0
2020-02-18 15:05:00,54.0,54.05,53.99,54.01,15296.0,42.2,42.239,42.1921,42.2078,15296.0
2020-02-18 15:10:00,54.01,54.08,53.99,54.07,47190.0,42.2078,42.2625,42.1921,42.2547,47190.0
2020-02-18 15:15:00,54.07,54.07,53.97,53.98,23521.0,42.2547,42.2547,42.1765,42.1843,23521.0
2020-02-18 15:20:00,53.98,54.0,53.97,54.0,11251.0,42.1843,42.2,42.1765,42.2,11251.0
2020-02-18 15:25:00,54.0,54.0,53.9,53.91,26494.0,42.2,42.2,42.1218,42.1296,26494.0
2020-02-18 15:30:00,53.92,53.95,53.9,53.93,41975.0,42.1374,42.1609,42.1218,42.1453,41975.0
2020-02-18 15:35:00,53.93,54.01,53.93,53.97,81214.0,42.1453,42.2078,42.1453,42.1765,81214.0
2020-02-18 15:40:00,53.97,54.01,53.96,54.0,21301.0,42.1765,42.2078,42.1687,42.2,21301.0
2020-02-18 15:45:00,54.01,54.01,53.93,53.94,54583.0,42.2078,42.2078,42.1453,42.1531,54583.0
2020-02-18 15:50:00,53.93,53.97,53.93,53.96,84270.0,42.1453,42.1765,42.1453,42.1687,84270.0
2020-02-18 15:55:00,53.96,54.02,53.95,54.0,278659.0,42.1687,42.2156,42.1609,42.2,278659.0
2020-02-19 09:30:00,54.26,54.31,54.05,54.24,69628.0,42.4031,42.4422,42.239,42.3875,69628.0
2020-02-19 09:35:00,54.25,54.3,54.15,54.29,36121.0,42.3953,42.4344,42.3172,42.4266,36121.0
2020-02-19 09:40:00,54.3,54.37,54.26,54.34,27102.0,42.4344,42.4891,42.4031,42.4657,27102.0
2020-02-19 09:45:00,54.34,54.43,54.34,54.37,157416.0,42.4657,42.536,42.4657,42.4891,157416.0
2020-02-19 09:50:00,54.37,54.42,54.36,54.37,24121.0,42.4891,42.5282,42.4813,42.4891,24121.0
2020-02-19 09:55:00,54.36,54.41,54.34,54.35,36384.0,42.4813,42.5204,42.4657,42.4735,36384.0
2020-02-19 10:00:00,54.36,54.38,54.28,54.37,18817.0,42.4813,42.4969,42.4188,42.4891,18817.0
2020-02-19 10:05:00,54.36,54.36,54.29,54.33,24549.0,42.4813,42.4813,42.4266,42.4578,24549.0
2020-02-19 10:10:00,54.34,54.34,54.26,54.29,41089.0,42.4657,42.4657,42.4031,42.4266,41089.0
2020-02-19 10:15:00,54.3,54.32,54.23,54.29,29972.0,42.4344,42.45,42.3797,42.4266,29972.0
2020-02-19 10:20:00,54.28,54.35,54.16,54.26,131725.0,42.4188,42.4735,42.325,42.4031,131725.0
2020-02-19 10:25:00,54.25,54.32,54.23,54.3,28304.0,42.3953,42.45,42.3797,42.4344,28304.0
2020-02-19 10:30:00,54.3,54.37,54.29,54.3,25684.0,42.4344,42.4891,42.4266,42.4344,25684.0
2020-02-19 10:35:00,54.29,54.32,54.27,54.28,11672.0,42.4266,42.45,42.411,42.4188,11672.0
2020-02-19 10:40:00,54.28,54.31,54.25,54.29,15313.0,42.4188,42.4422,42.3953,42.4266,15313.0
2020-02-19 10:45:00,54.29,54.31,54.26,54.29,18532.0,42.4266,42.4422,42.4031,42.4266,18532.0
2020-02-19 10:50:00,54.29,54.33,54.27,54.3,59368.0,42.4266,42.4578,42.411,42.4344,59368.0
2020-02-19 10:55:00,54.3,54.36,54.3,54.34,24968.0,42.4344,42.4813,42.4344,42.4657,24968.0
2020-02-19 11:00:00,54.35,54.41,54.34,54.39,13949.0,42.4735,42.5204,42.4657,42.5047,13949.0
2020-02-19 11:05:00,54.39,54.42,54.37,54.39,26633.0,42.5047,42.5282,42.4891,42.5047,26633.0
2020-02-19 11:10:00,54.39,54.41,54.35,54.38,10955.0,42.5047,42.5204,42.4735,42.4969,10955.0
2020-02-19 11:15:00,54.39,54.4,54.33,54.36,11940.0,42.5047,42.5126,42.4578,42.4813,11940.0
2020-02-19 11:20:00,54.35,54.42,54.35,54.42,9050.0,42.4735,42.5282,42.4735,42.5282,9050.0
2020-02-19 11:25:00,54.42,54.47,54.41,54.47,10289.0,42.5282,42.5673,42.5204,42.5673,10289.0
2020-02-19 11:30:00,54.47,54.47,54.39,54.39,13157.0,42.5673,42.5673,42.5047,42.5047,13157.0
2020-02-19 11:35:00,54.4,54.41,54.35,54.37,14103.0,42.5126,42.5204,42.4735,42.4891,14103.0
2020-02-19 11:40:00,54.38,54.4,54.35,54.37,26023.0,42.4969,42.5126,42.4735,42.4891,26023.0
2020-02-19 11:45:00,54.36,54.41,54.36,54.39,13451.0,42.4813,42.5204,42.4813,42.5047,13451.0
2020-02-19 11:50:00,54.39,54.41,54.36,54.38,15329.0,42.5047,42.5204,42.4813,42.4969,15329.0
2020-02-19 11:55:00,54.37,54.4,54.36,54.4,12266.0,42.4891,42.5126,42.4813,42.5126,12266.0
2020-02-19 12:00:00,54.4,54.4,54.37,54.37,9970.0,42.5126,42.5126,42.4891,42.4891,9970.0
2020-02-19 12:05:00,54.36,54.4,54.36,54.39,20579.0,42.4813,42.5126,42.4813,42.5047,20579.0
2020-02-19 12:10:00,54.39,54.4,54.36,54.39,11388.0,42.5047,42.5126,42.4813,42.5047,11388.0
2020-02-19 12:15:00,54.4,54.41,54.37,54.41,22372.0,42.5126,42.5204,42.4891,42.5204,22372.0
2020-02-19 12:20:00,54.41,54.44,54.39,54.42,23703.0,42.5204,42.5438,42.5047,42.5282,23703.0
2020-02-19 12:25:00,54.42,54.44,54.4,54.4,8107.0,42.5282,42.5438,42.5126,42.5126,8107.0
2020-02-19 12:30:00,54.41,54.42,54.4,54.41,13835.0,42.5204,42.5282,42.5126,42.5204,13835.0
2020-02-19 12:35:00,54.41,54.43,54.39,54.41,10419.0,42.5204,42.536,42.5047,42.5204,10419.0
2020-02-19 12:40:00,54.42,54.43,54.4,54.43,20464.0,42.5282,42.536,42.5126,42.536,20464.0
2020-02-19 12:45:00,54.43,54.44,54.41,54.44,15354.0,42.536,42.5438,42.5204,42.5438,15354.0
2020-02-19 12:50:00,54.43,54.44,54.42,54.43,11222.0,42.536,42.5438,42.5282,42.536,11222.0
2020-02-19 12:55:00,54.44,54.45,54.43,54.44,11238.0,42.5438,42.5516,42.536,42.5438,11238.0
2020-02-19 13:00:00,54.44,54.48,54.42,54.48,9190.0,42.5438,42.5751,42.5282,42.5751,9190.0
2020-02-19 13:05:00,54.47,54.48,54.45,54.45,7968.0,42.5673,42.5751,42.5516,42.5516,7968.0
2020-02-19 13:10:00,54.45,54.46,54.43,54.45,9602.0,42.5516,42.5594,42.536,42.5516,9602.0
2020-02-19 13:15:00,54.44,54.46,54.44,54.45,18612.0,42.5438,42.5594,42.5438,42.5516,18612.0
2020-02-19 13:20:00,54.46,54.47,54.44,54.46,14702.0,42.5594,42.5673,42.5438,42.5594,14702.0
2020-02-19 13:25:00,54.47,54.47,54.44,54.45,11546.0,42.5673,42.5673,42.5438,42.5516,11546.0
2020-02-19 13:30:00,54.45,54.45,54.38,54.39,15952.0,42.5516,42.5516,42.4969,42.5047,15952.0
2020-02-19 13:35:00,54.4,54.41,54.36,54.37,16733.0,42.5126,42.5204,42.4813,42.4891,16733.0
2020-02-19 13:40:00,54.38,54.4,54.36,54.39,28961.0,42.4969,42.5126,42.4813,42.5047,28961.0
2020-02-19 13:45:00,54.39,54.43,54.39,54.39,10173.0,42.5047,42.536,42.5047,42.5047,10173.0
2020-02-19 13:50:00,54.39,54.42,54.37,54.38,19260.0,42.5047,42.5282,42.4891,42.4969,19260.0
2020-02-19 13:55:00,54.37,54.37,54.3,54.34,15768.0,42.4891,42.4891,42.4344,42.4657,15768.0
2020-02-19 14:00:00,54.34,54.36,54.29,54.36,17274.0,42.4657,42.4813,42.4266,42.4813,17274.0
2020-02-19 14:05:00,54.34,54.39,54.33,54.39,12738.0,42.4657,42.5047,42.4578,42.5047,12738.0
2020-02-19 14:10:00,54.39,54.42,54.35,54.41,24701.0,42.5047,42.5282,42.4735,42.5204,24701.0
2020-02-19 14:15:00,54.43,54.43,54.36,54.38,36489.0,42.536,42.536,42.4813,42.4969,36489.0
2020-02-19 14:20:00,54.38,54.4,54.36,54.4,16753.0,42.4969,42.5126,42.4813,42.5126,16753.0
2020-02-19 14:25:00,54.4,54.42,54.37,54.41,13114.0,42.5126,42.5282,42.4891,42.5204,13114.0
2020-02-19 14:30:00,54.41,54.42,54.37,54.38,14277.0,42.5204,42.5282,42.4891,42.4969,14277.0
2020-02-19 14:35:00,54.38,54.42,54.38,54.42,18150.0,42.4969,42.5282,42.4969,42.5282,18150.0
2020-02-19 14:40:00,54.42,54.44,54.4,54.44,13593.0,42.5282,42.5438,42.5126,42.5438,13593.0
2020-02-19 14:45:00,54.44,54.46,54.43,54.45,24971.0,42.5438,42.5594,42.536,42.5516,24971.0
2020-02-19 14:50:00,54.45,54.46,54.41,54.43,16332.0,42.5516,42.5594,42.5204,42.536,16332.0
2020-02-19 14:55:00,54.44,54.48,54.43,54.48,8053.0,42.5438,42.5751,42.536,42.5751,8053.0
2020-02-19 15:00:00,54.48,54.5,54.44,54.46,20827.0,42.5751,42.5907,42.5438,42.5594,20827.0
2020-02-19 15:05:00,54.47,54.48,54.45,54.48,16485.0,42.5673,42.5751,42.5516,42.5751,16485.0
2020-02-19 15:10:00,54.48,54.5,54.45,54.46,25421.0,42.5751,42.5907,42.5516,42.5594,25421.0
2020-02-19 15:15:00,54.46,54.5,54.42,54.5,30080.0,42.5594,42.5907,42.5282,42.5907,30080.0
2020-02-19 15:20:00,54.5,54.5,54.48,54.5,37273.0,42.5907,42.5907,42.5751,42.5907,37273.0
2020-02-19 15:25:00,54.5,54.53,54.48,54.52,23683.0,42.5907,42.6141,42.5751,42.6063,23683.0
2020-02-19 15:30:00,54.52,54.52,54.48,54.5,32912.0,42.6063,42.6063,42.5751,42.5907,32912.0
2020-02-19 15:35:00,54.5,54.54,54.5,54.52,25445.0,42.5907,42.622,42.5907,42.6063,25445.0
2020-02-19 15:40:00,54.52,54.57,54.51,54.54,28357.0,42.6063,42.6454,42.5985,42.622,28357.0
2020-02-19 15:45:00,54.54,54.55,54.49,54.51,161159.0,42.622,42.6298,42.5829,42.5985,161159.0
2020-02-19 15:50:00,54.5,54.57,54.49,54.56,73633.0,42.5907,42.6454,42.5829,42.6376,73633.0
2020-02-19 15:55:00,54.57,54.65,54.53,54.61,275517.0,42.6454,42.7079,42.6141,42.6767,275517.0
2020-02-20 09:30:00,54.39,54.61,54.23,54.61,58677.0,42.5047,42.6767,42.3797,42.6767,58677.0
2020-02-20 09:35:00,54.61,54.78,54.51,54.76,24276.0,42.6767,42.8095,42.5985,42.7939,24276.0
2020-02-20 09:40:00,54.73,54.73,54.67,54.7,10679.0,42.7704,42.7704,42.7236,42.747,10679.0
2020-02-20 09:45:00,54.67,54.76,54.6,54.67,457850.0,42.7236,42.7939,42.6688,42.7236,457850.0
2020-02-20 09:50:00,54.68,54.84,54.68,54.83,35972.0,42.7314,42.8564,42.7314,42.8486,35972.0
2020-02-20 09:55:00,54.83,54.83,54.68,54.7,61957.0,42.8486,42.8486,42.7314,42.747,61957.0
2020-02-20 10:00:00,54.7,54.81,54.7,54.81,14992.0,42.747,42.833,42.747,42.833,14992.0
2020-02-20 10:05:00,54.82,54.92,54.81,54.86,23479.0,42.8408,42.9189,42.833,42.872,23479.0
2020-02-20 10:10:00,54.87,54.92,54.85,54.92,18735.0,42.8798,42.9189,42.8642,42.9189,18735.0
2020-02-20 10:15:00,54.92,54.94,54.85,54.88,19931.0,42.9189,42.9346,42.8642,42.8877,19931.0
2020-02-20 10:20:00,54.87,54.91,54.77,54.79,12901.0,42.8798,42.9111,42.8017,42.8173,12901.0
2020-02-20 10:25:00,54.8,54.86,54.78,54.85,50380.0,42.8251,42.872,42.8095,42.8642,50380.0
2020-02-20 10:30:00,54.86,54.9,54.85,54.9,31811.0,42.872,42.9033,42.8642,42.9033,31811.0
2020-02-20 10:35:00,54.88,54.96,54.88,54.92,30512.0,42.8877,42.9502,42.8877,42.9189,30512.0
2020-02-20 10:40:00,54.92,54.97,54.92,54.97,11897.0,42.9189,42.958,42.9189,42.958,11897.0
2020-02-20 10:45:00,54.96,55.01,54.94,54.98,42985.0,42.9502,42.9893,42.9346,42.9658,42985.0
2020-02-20 10:50:00,54.97,55.29,54.96,55.25,79820.0,42.958,43.2081,42.9502,43.1768,79820.0
2020-02-20 10:55:00,55.24,55.34,55.23,55.31,63113.0,43.169,43.2471,43.1612,43.2237,63113.0
2020-02-20 11:00:00,55.31,55.34,55.29,55.32,42393.0,43.2237,43.2471,43.2081,43.2315,42393.0
2020-02-20 11:05:00,55.31,55.38,55.27,55.32,42663.0,43.2237,43.2784,43.1924,43.2315,42663.0
2020-02-20 11:10:00,55.32,55.36,55.27,55.27,49075.0,43.2315,43.2628,43.1924,43.1924,49075.0
2020-02-20 11:15:00,55.28,55.3,55.16,55.16,39888.0,43.2003,43.2159,43.1065,43.1065,39888.0
2020-02-20 11:20:00,55.15,55.18,55.08,55.15,33003.0,43.0987,43.1221,43.044,43.0987,33003.0
2020-02-20 11:25:00,55.14,55.16,54.98,54.98,45919.0,43.0908,43.1065,42.9658,42.9658,45919.0
2020-02-20 11:30:00,54.99,55.01,54.7,54.91,146135.0,42.9736,42.9893,42.747,42.9111,146135.0
2020-02-20 11:35:00,54.93,55.03,54.88,54.98,35059.0,42.9267,43.0049,42.8877,42.9658,35059.0
2020-02-20 11:40:00,54.98,55.07,54.93,55.02,39132.0,42.9658,43.0361,42.9267,42.9971,39132.0
2020-02-20 11:45:00,55.03,55.03,54.98,54.99,28680.0,43.0049,43.0049,42.9658,42.9736,28680.0
2020-02-20 11:50:00,54.98,55.17,54.98,55.16,49927.0,42.9658,43.1143,42.9658,43.1065,49927.0
2020-02-20 11:55:00,55.15,55.19,55.08,55.08,12198.0,43.0987,43.1299,43.044,43.044,12198.0
2020-02-20 12:00:00,55.06,55.07,54.98,55.0,29046.0,43.0283,43.0361,42.9658,42.9814,29046.0
2020-02-20 12:05:00,55.0,55.03,54.95,54.95,33609.0,42.9814,43.0049,42.9424,42.9424,33609.0
2020-02-20 12:10:00,54.93,55.13,54.93,55.12,20872.0,42.9267,43.083,42.9267,43.0752,20872.0
2020-02-20 12:15:00,55.11,55.11,54.99,55.0,32810.0,43.0674,43.0674,42.9736,42.9814,32810.0
2020-02-20 12:20:00,55.0,55.03,54.97,55.02,34387.0,42.9814,43.0049,42.958,42.9971,34387.0
2020-02-20 12:25:00,55.03,55.09,55.02,55.04,14253.0,43.0049,43.0518,42.9971,43.0127,14253.0
2020-02-20 12:30:00,55.05,55.1,54.97,55.1,25111.0,43.0205,43.0596,42.958,43.0596,25111.0
2020-02-20 12:35:00,55.09,55.13,55.07,55.09,15767.0,43.0518,43.083,43.0361,43.0518,15767.0
2020-02-20 12:40:00,55.09,55.13,55.05,55.05,24081.0,43.0518,43.083,43.0205,43.0205,24081.0
2020-02-20 12:45:00,55.05,55.13,55.01,55.01,27745.0,43.0205,43.083,42.9893,42.9893,27745.0
2020-02-20 12:50:00,55.02,55.07,55.01,55.07,31331.0,42.9971,43.0361,42.9893,43.0361,31331.0
2020-02-20 12:55:00,55.06,55.15,55.06,55.13,12946.0,43.0283,43.0987,43.0283,43.083,12946.0
2020-02-20 13:00:00,55.12,55.12,55.08,55.09,22747.0,43.0752,43.0752,43.044,43.0518,22747.0
2020-02-20 13:05:00,55.08,55.18,55.08,55.15,15584.0,43.044,43.1221,43.044,43.0987,15584.0
2020-02-20 13:10:00,55.16,55.25,55.15,55.23,14264.0,43.1065,43.1768,43.0987,43.1612,14264.0
2020-02-20 13:15:00,55.23,55.24,55.15,55.17,14881.0,43.1612,43.169,43.0987,43.1143,14881.0
2020-02-20 13:20:00,55.17,55.2,55.14,55.16,14431.0,43.1143,43.1377,43.0908,43.1065,14431.0
2020-02-20 13:25:00,55.16,55.21,55.15,55.16,12053.0,43.1065,43.1456,43.0987,43.1065,12053.0
2020-02-20 13:30:00,55.16,55.21,55.15,55.19,15600.0,43.1065,43.1456,43.0987,43.1299,15600.0
2020-02-20 13:35:00,55.19,55.19,55.11,55.15,24781.0,43.1299,43.1299,43.0674,43.0987,24781.0
2020-02-20 13:40:00,55.16,55.18,55.11,55.13,20876.0,43.1065,43.1221,43.0674,43.083,20876.0
2020-02-20 13:45:00,55.14,55.18,55.08,55.09,95339.0,43.0908,43.1221,43.044,43.0518,95339.0
2020-02-20 13:50:00,55.09,55.12,55.01,55.02,54376.0,43.0518,43.0752,42.9893,42.9971,54376.0
2020-02-20 13:55:00,55.02,55.04,55.0,55.01,59649.0,42.9971,43.0127,42.9814,42.9893,59649.0
2020-02-20 14:00:00,55.02,55.14,55.01,55.1,50291.0,42.9971,43.0908,42.9893,43.0596,50291.0
2020-02-20 14:05:00,55.1,55.19,55.1,55.13,22061.0,43.0596,43.1299,43.0596,43.083,22061.0
2020-02-20 14:10:00,55.13,55.16,55.1,55.14,72905.0,43.083,43.1065,43.0596,43.0908,72905.0
2020-02-20 14:15:00,55.14,55.14,55.09,55.11,42017.0,43.0908,43.0908,43.0518,43.0674,42017.0
2020-02-20 14:20:00,55.11,55.17,55.09,55.15,13275.0,43.0674,43.1143,43.0518,43.0987,13275.0
2020-02-20 14:25:00,55.15,55.15,55.09,55.1,16105.0,43.0987,43.0987,43.0518,43.0596,16105.0
2020-02-20 14:30:00,55.11,55.19,55.1,55.16,22588.0,43.0674,43.1299,43.0596,43.1065,22588.0
2020-02-20 14:35:00,55.16,55.21,55.15,55.18,31513.0,43.1065,43.1456,43.0987,43.1221,31513.0
2020-02-20 14:40:00,55.19,55.2,55.15,55.19,23400.0,43.1299,43.1377,43.0987,43.1299,23400.0
2020-02-20 14:45:00,55.19,55.22,55.17,55.2,10166.0,43.1299,43.1534,43.1143,43.1377,10166.0
2020-02-20 14:50:00,55.21,55.21,55.15,55.18,19700.0,43.1456,43.1456,43.0987,43.1221,19700.0
2020-02-20 14:55:00,55.18,55.21,55.17,55.18,32084.0,43.1221,43.1456,43.1143,43.1221,32084.0
2020-02-20 15:00:00,55.19,55.22,55.15,55.19,37295.0,43.1299,43.1534,43.0987,43.1299,37295.0
2020-02-20 15:05:00,55.19,55.23,55.19,55.21,21621.0,43.1299,43.1612,43.1299,43.1456,21621.0
2020-02-20 15:10:00,55.21,55.22,55.15,55.17,28122.0,43.1456,43.1534,43.0987,43.1143,28122.0
2020-02-20 15:15:00,55.17,55.26,55.16,55.25,33382.0,43.1143,43.1846,43.1065,43.1768,33382.0
2020-02-20 15:20:00,55.26,55.31,55.25,55.3,38234.0,43.1846,43.2237,43.1768,43.2159,38234.0
2020-02-20 15:25:00,55.3,55.34,55.29,55.32,34011.0,43.2159,43.2471,43.2081,43.2315,34011.0
2020-02-20 15:30:00,55.32,55.37,55.31,55.35,53937.0,43.2315,43.2706,43.2237,43.255,53937.0
2020-02-20 15:35:00,55.35,55.36,55.27,55.3,55110.0,43.255,43.2628,43.1924,43.2159,55110.0
2020-02-20 15:40:00,55.3,55.39,55.3,55.38,58383.0,43.2159,43.2862,43.2159,43.2784,58383.0
2020-02-20 15:45:00,55.38,55.4,55.31,55.35,81608.0,43.2784,43.294,43.2237,43.255,81608.0
2020-02-20 15:50:00,55.35,55.44,55.33,55.41,108188.0,43.255,43.3253,43.2393,43.3018,108188.0
2020-02-20 15:55:00,55.41,55.42,55.31,55.32,285019.0,43.3018,43.3097,43.2237,43.2315,285019.0
2020-02-21 09:30:00,54.88,55.1,54.66,54.72,267647.0,42.8877,43.0596,42.7157,42.7626,267647.0
2020-02-21 09:35:00,54.73,55.06,54.65,54.82,64060.0,42.7704,43.0283,42.7079,42.8408,64060.0
2020-02-21 09:40:00,54.78,54.89,54.7,54.89,30419.0,42.8095,42.8955,42.747,42.8955,30419.0
2020-02-21 09:45:00,54.86,54.86,54.54,54.6,52688.0,42.872,42.872,42.622,42.6688,52688.0
2020-02-21 09:50:00,54.63,54.75,54.63,54.73,30975.0,42.6923,42.7861,42.6923,42.7704,30975.0
2020-02-21 09:55:00,54.72,54.85,54.66,54.81,34434.0,42.7626,42.8642,42.7157,42.833,34434.0
2020-02-21 10:00:00,54.8,54.81,54.61,54.64,480632.0,42.8251,42.833,42.6767,42.7001,480632.0
2020-02-21 10:05:00,54.64,54.7,54.6,54.62,50666.0,42.7001,42.747,42.6688,42.6845,50666.0
2020-02-21 10:10:00,54.63,54.64,54.49,54.59,32291.0,42.6923,42.7001,42.5829,42.661,32291.0
2020-02-21 10:15:00,54.55,54.67,54.55,54.66,15134.0,42.6298,42.7236,42.6298,42.7157,15134.0
2020-02-21 10:20:00,54.66,54.7,54.6,54.67,21365.0,42.7157,42.747,42.6688,42.7236,21365.0
2020-02-21 10:25:00,54.66,54.66,54.5,54.52,13906.0,42.7157,42.7157,42.5907,42.6063,13906.0
2020-02-21 10:30:00,54.51,54.51,54.43,54.45,26187.0,42.5985,42.5985,42.536,42.5516,26187.0
2020-02-21 10:35:00,54.46,54.55,54.45,54.46,37542.0,42.5594,42.6298,42.5516,42.5594,37542.0
2020-02-21 10:40:00,54.46,54.46,54.26,54.33,40840.0,42.5594,42.5594,42.4031,42.4578,40840.0
2020-02-21 10:45:00,54.32,54.35,54.24,54.35,32331.0,42.45,42.4735,42.3875,42.4735,32331.0
2020-02-21 10:50:00,54.35,54.4,54.3,54.4,34525.0,42.4735,42.5126,42.4344,42.5126,34525.0
2020-02-21 10:55:00,54.4,54.46,54.4,54.44,38740.0,42.5126,42.5594,42.5126,42.5438,38740.0
2020-02-21 11:00:00,54.44,54.53,54.42,54.5,40548.0,42.5438,42.6141,42.5282,42.5907,40548.0
2020-02-21 11:05:00,54.51,54.53,54.49,54.52,22671.0,42.5985,42.6141,42.5829,42.6063,22671.0
2020-02-21 11:10:00,54.53,54.59,54.49,54.54,22191.0,42.6141,42.661,42.5829,42.622,22191.0
2020-02-21 11:15:00,54.54,54.56,54.45,54.47,43571.0,42.622,42.6376,42.5516,42.5673,43571.0
2020-02-21 11:20:00,54.46,54.53,54.44,54.48,41336.0,42.5594,42.6141,42.5438,42.5751,41336.0
2020-02-21 11:25:00,54.48,54.52,54.46,54.47,18199.0,42.5751,42.6063,42.5594,42.5673,18199.0
2020-02-21 11:30:00,54.48,54.54,54.48,54.53,38922.0,42.5751,42.622,42.5751,42.6141,38922.0
2020-02-21 11:35:00,54.54,54.57,54.52,54.57,10752.0,42.622,42.6454,42.6063,42.6454,10752.0
2020-02-21 11:40:00,54.55,54.61,54.55,54.61,46602.0,42.6298,42.6767,42.6298,42.6767,46602.0
2020-02-21 11:45:00,54.61,54.66,54.58,54.65,21940.0,42.6767,42.7157,42.6532,42.7079,21940.0
2020-02-21 11:50:00,54.65,54.72,54.64,54.71,15110.0,42.7079,42.7626,42.7001,42.7548,15110.0
2020-02-21 11:55:00,54.72,54.72,54.66,54.69,37020.0,42.7626,42.7626,42.7157,42.7392,37020.0
2020-02-21 12:00:00,54.69,54.74,54.64,54.69,35941.0,42.7392,42.7783,42.7001,42.7392,35941.0
2020-02-21 12:05:00,54.7,54.72,54.57,54.57,18237.0,42.747,42.7626,42.6454,42.6454,18237.0
2020-02-21 12:10:00,54.58,54.66,54.57,54.64,64561.0,42.6532,42.7157,42.6454,42.7001,64561.0
2020-02-21 12:15:00,54.65,54.68,54.63,54.66,12067.0,42.7079,42.7314,42.6923,42.7157,12067.0
2020-02-21 12:20:00,54.66,54.69,54.64,54.66,10356.0,42.7157,42.7392,42.7001,42.7157,10356.0
2020-02-21 12:25:00,54.65,54.69,54.64,54.67,14377.0,42.7079,42.7392,42.7001,42.7236,14377.0
2020-02-21 12:30:00,54.66,54.68,54.65,54.65,13570.0,42.7157,42.7314,42.7079,42.7079,13570.0
2020-02-21 12:35:00,54.65,54.7,54.65,54.7,7821.0,42.7079,42.747,42.7079,42.747,7821.0
2020-02-21 12:40:00,54.7,54.71,54.64,54.65,16577.0,42.747,42.7548,42.7001,42.7079,16577.0
2020-02-21 12:45:00,54.65,54.69,54.62,54.64,9662.0,42.7079,42.7392,42.6845,42.7001,9662.0
2020-02-21 12:50:00,54.64,54.66,54.63,54.64,20692.0,42.7001,42.7157,42.6923,42.7001,20692.0
2020-02-21 12:55:00,54.65,54.71,54.64,54.7,27488.0,42.7079,42.7548,42.7001,42.747,27488.0
2020-02-21 13:00:00,54.7,54.71,54.65,54.65,27445.0,42.747,42.7548,42.7079,42.7079,27445.0
2020-02-21 13:05:00,54.65,54.66,54.56,54.61,38494.0,42.7079,42.7157,42.6376,42.6767,38494.0
2020-02-21 13:10:00,54.61,54.64,54.57,54.6,111264.0,42.6767,42.7001,42.6454,42.6688,111264.0
2020-02-21 13:15:00,54.6,54.65,54.6,54.62,39870.0,42.6688,42.7079,42.6688,42.6845,39870.0
2020-02-21 13:20:00,54.63,54.66,54.6,54.61,33626.0,42.6923,42.7157,42.6688,42.6767,33626.0
2020-02-21 13:25:00,54.62,54.67,54.61,54.62,40016.0,42.6845,42.7236,42.6767,42.6845,40016.0
2020-02-21 13:30:00,54.63,54.7,54.62,54.67,30943.0,42.6923,42.747,42.6845,42.7236,30943.0
2020-02-21 13:35:00,54.68,54.69,54.62,54.68,29516.0,42.7314,42.7392,42.6845,42.7314,29516.0
2020-02-21 13:40:00,54.67,54.68,54.57,54.57,36772.0,42.7236,42.7314,42.6454,42.6454,36772.0
2020-02-21 13:45:00,54.57,54.6,54.56,54.58,17805.0,42.6454,42.6688,42.6376,42.6532,17805.0
2020-02-21 13:50:00,54.58,54.61,54.57,54.59,38012.0,42.6532,42.6767,42.6454,42.661,38012.0
2020-02-21 13:55:00,54.6,54.61,54.52,54.54,34946.0,42.6688,42.6767,42.6063,42.622,34946.0
2020-02-21 14:00:00,54.54,54.67,54.54,54.65,28222.0,42.622,42.7236,42.622,42.7079,28222.0
2020-02-21 14:05:00,54.64,54.65,54.61,54.64,27435.0,42.7001,42.7079,42.6767,42.7001,27435.0
2020-02-21 14:10:00,54.63,54.69,54.61,54.65,30421.0,42.6923,42.7392,42.6767,42.7079,30421.0
2020-02-21 14:15:00,54.64,54.65,54.59,54.64,26654.0,42.7001,42.7079,42.661,42.7001,26654.0
2020-02-21 14:20:00,54.63,54.66,54.59,54.61,32542.0,42.6923,42.7157,42.661,42.6767,32542.0
2020-02-21 14:25:00,54.61,54.66,54.59,54.63,38426.0,42.6767,42.7157,42.661,42.6923,38426.0
2020-02-21 14:30:00,54.64,54.8,54.63,54.75,36227.0,42.7001,42.8251,42.6923,42.7861,36227.0
2020-02-21 14:35:00,54.75,54.77,54.7,54.74,33973.0,42.7861,42.8017,42.747,42.7783,33973.0
2020-02-21 14:40:00,54.73,54.79,54.71,54.71,27058.0,42.7704,42.8173,42.7548,42.7548,27058.0
2020-02-21 14:45:00,54.71,54.73,54.69,54.73,20841.0,42.7548,42.7704,42.7392,42.7704,20841.0
2020-02-21 14:50:00,54.72,54.76,54.7,54.73,21642.0,42.7626,42.7939,42.747,42.7704,21642.0
2020-02-21 14:55:00,54.74,54.77,54.72,54.75,22261.0,42.7783,42.8017,42.7626,42.7861,22261.0
2020-02-21 15:00:00,54.74,54.77,54.66,54.68,30062.0,42.7783,42.8017,42.7157,42.7314,30062.0
2020-02-21 15:05:00,54.68,54.69,54.63,54.68,34481.0,42.7314,42.7392,42.6923,42.7314,34481.0
2020-02-21 15:10:00,54.68,54.72,54.66,54.71,21026.0,42.7314,42.7626,42.7157,42.7548,21026.0
2020-02-21 15:15:00,54.72,54.73,54.68,54.72,40925.0,42.7626,42.7704,42.7314,42.7626,40925.0
2020-02-21 15:20:00,54.71,54.77,54.69,54.77,29927.0,42.7548,42.8017,42.7392,42.8017,29927.0
2020-02-21 15:25:00,54.76,54.78,54.7,54.74,38105.0,42.7939,42.8095,42.747,42.7783,38105.0
2020-02-21 15:30:00,54.74,54.79,54.68,54.7,76775.0,42.7783,42.8173,42.7314,42.747,76775.0
2020-02-21 15:35:00,54.7,54.76,54.69,54.75,82155.0,42.747,42.7939,42.7392,42.7861,82155.0
2020-02-21 15:40:00,54.74,54.76,54.7,54.72,56334.0,42.7783,42.7939,42.747,42.7626,56334.0
2020-02-21 15:45:00,54.72,54.79,54.72,54.73,139813.0,42.7626,42.8173,42.7626,42.7704,139813.0
2020-02-21 15:50:00,54.73,54.79,54.72,54.74,106930.0,42.7704,42.8173,42.7626,42.7783,106930.0
2020-02-21 15:55:00,54.74,54.85,54.73,54.85,502078.0,42.7783,42.8642,42.7704,42.8642,502078.0
2020-02-24 09:30:00,53.65,53.76,53.27,53.36,351735.0,41.9264,42.0124,41.6295,41.6998,351735.0
2020-02-24 09:35:00,53.38,53.59,53.33,53.54,111350.0,41.7154,41.8796,41.6764,41.8405,111350.0
2020-02-24 09:40:00,53.55,53.64,53.35,53.5,142891.0,41.8483,41.9186,41.692,41.8092,142891.0
2020-02-24 09:45:00,53.48,53.86,53.45,53.83,78166.0,41.7936,42.0906,41.7701,42.0671,78166.0
2020-02-24 09:50:00,53.8,53.9,53.72,53.76,78760.0,42.0437,42.1218,41.9811,42.0124,78760.0
2020-02-24 09:55:00,53.75,53.82,53.7,53.82,82838.0,42.0046,42.0593,41.9655,42.0593,82838.0
2020-02-24 10:00:00,53.81,53.99,53.81,53.9,84030.0,42.0515,42.1921,42.0515,42.1218,84030.0
2020-02-24 10:05:00,53.91,53.92,53.79,53.92,48260.0,42.1296,42.1374,42.0358,42.1374,48260.0
2020-02-24 10:10:00,53.91,54.05,53.82,54.03,60107.0,42.1296,42.239,42.0593,42.2234,60107.0
2020-02-24 10:15:00,54.03,54.06,53.97,54.05,55004.0,42.2234,42.2468,42.1765,42.239,55004.0
2020-02-24 10:20:00,54.03,54.03,53.89,53.94,53938.0,42.2234,42.2234,42.114,42.1531,53938.0
2020-02-24 10:25:00,53.96,54.04,53.95,53.98,30770.0,42.1687,42.2312,42.1609,42.1843,30770.0
2020-02-24 10:30:00,53.95,54.06,53.94,54.02,41725.0,42.1609,42.2468,42.1531,42.2156,41725.0
2020-02-24 10:35:00,54.02,54.07,53.94,53.96,42451.0,42.2156,42.2547,42.1531,42.1687,42451.0
2020-02-24 10:40:00,53.95,54.05,53.89,54.03,58384.0,42.1609,42.239,42.114,42.2234,58384.0
2020-02-24 10:45:00,54.03,54.1,53.98,54.09,31592.0,42.2234,42.2781,42.1843,42.2703,31592.0
2020-02-24 10:50:00,54.09,54.14,54.04,54.07,26232.0,42.2703,42.3094,42.2312,42.2547,26232.0
2020-02-24 10:55:00,54.07,54.25,54.06,54.24,56233.0,42.2547,42.3953,42.2468,42.3875,56233.0
2020-02-24 11:00:00,54.22,54.23,54.08,54.11,101524.0,42.3719,42.3797,42.2625,42.2859,101524.0
2020-02-24 11:05:00,54.11,54.24,54.1,54.19,72129.0,42.2859,42.3875,42.2781,42.3484,72129.0
2020-02-24 11:10:00,54.19,54.24,54.16,54.2,41688.0,42.3484,42.3875,42.325,42.3563,41688.0
2020-02-24 11:15:00,54.2,54.34,54.19,54.28,52924.0,42.3563,42.4657,42.3484,42.4188,52924.0
2020-02-24 11:20:00,54.28,54.3,54.21,54.28,26113.0,42.4188,42.4344,42.3641,42.4188,26113.0
2020-02-24 11:25:00,54.28,54.28,54.19,54.21,27079.0,42.4188,42.4188,42.3484,42.3641,27079.0
2020-02-24 11:30:00,54.21,54.27,54.18,54.21,27688.0,42.3641,42.411,42.3406,42.3641,27688.0
2020-02-24 11:35:00,54.21,54.32,54.17,54.26,25188.0,42.3641,42.45,42.3328,42.4031,25188.0
2020-02-24 11:40:00,54.25,54.26,54.13,54.2,116183.0,42.3953,42.4031,42.3016,42.3563,116183.0
2020-02-24 11:45:00,54.21,54.22,54.06,54.17,144132.0,42.3641,42.3719,42.2468,42.3328,144132.0
2020-02-24 11:50:00,54.18,54.2,54.06,54.06,102324.0,42.3406,42.3563,42.2468,42.2468,102324.0
2020-02-24 11:55:00,54.04,54.07,53.91,53.93,71865.0,42.2312,42.2547,42.1296,42.1453,71865.0
2020-02-24 12:00:00,53.93,53.95,53.71,53.72,43045.0,42.1453,42.1609,41.9733,41.9811,43045.0
2020-02-24 12:05:00,53.73,53.83,53.71,53.74,61146.0,41.989,42.0671,41.9733,41.9968,61146.0
2020-02-24 12:10:00,53.73,53.83,53.73,53.76,79371.0,41.989,42.0671,41.989,42.0124,79371.0
2020-02-24 12:15:00,53.77,53.8,53.7,53.79,53426.0,42.0202,42.0437,41.9655,42.0358,53426.0
2020-02-24 12:20:00,53.79,53.82,53.75,53.77,32314.0,42.0358,42.0593,42.0046,42.0202,32314.0
2020-02-24 12:25:00,53.78,53.84,53.75,53.76,30757.0,42.028,42.0749,42.0046,42.0124,30757.0
2020-02-24 12:30:00,53.75,53.81,53.74,53.79,66608.0,42.0046,42.0515,41.9968,42.0358,66608.0
2020-02-24 12:35:00,53.8,53.85,53.77,53.85,19387.0,42.0437,42.0827,42.0202,42.0827,19387.0
2020-02-24 12:40:00,53.86,53.89,53.81,53.82,23858.0,42.0906,42.114,42.0515,42.0593,23858.0
2020-02-24 12:45:00,53.81,53.83,53.75,53.76,50055.0,42.0515,42.0671,42.0046,42.0124,50055.0
2020-02-24 12:50:00,53.78,53.81,53.74,53.78,82885.0,42.028,42.0515,41.9968,42.028,82885.0
2020-02-24 12:55:00,53.78,53.78,53.7,53.7,59506.0,42.028,42.028,41.9655,41.9655,59506.0
2020-02-24 13:00:00,53.69,53.72,53.56,53.58,88135.0,41.9577,41.9811,41.8561,41.8717,88135.0
2020-02-24 13:05:00,53.58,53.61,53.53,53.54,32407.0,41.8717,41.8952,41.8327,41.8405,32407.0
2020-02-24 13:10:00,53.54,53.67,53.54,53.58,105507.0,41.8405,41.9421,41.8405,41.8717,105507.0
2020-02-24 13:15:00,53.58,53.59,53.47,53.51,35555.0,41.8717,41.8796,41.7858,41.817,35555.0
2020-02-24 13:20:00,53.52,53.65,53.52,53.62,85618.0,41.8248,41.9264,41.8248,41.903,85618.0
2020-02-24 13:25:00,53.62,53.71,53.6,53.7,46619.0,41.903,41.9733,41.8874,41.9655,46619.0
2020-02-24 13:30:00,53.69,53.69,53.61,53.68,20208.0,41.9577,41.9577,41.8952,41.9499,20208.0
2020-02-24 13:35:00,53.68,53.71,53.65,53.68,16335.0,41.9499,41.9733,41.9264,41.9499,16335.0
2020-02-24 13:40:00,53.67,53.67,53.62,53.65,17944.0,41.9421,41.9421,41.903,41.9264,17944.0
2020-02-24 13:45:00,53.66,53.74,53.65,53.73,32415.0,41.9343,41.9968,41.9264,41.989,32415.0
2020-02-24 13:50:00,53.73,53.76,53.71,53.74,20607.0,41.989,42.0124,41.9733,41.9968,20607.0
2020-02-24 13:55:00,53.74,53.77,53.7,53.73,31163.0,41.9968,42.0202,41.9655,41.989,31163.0
2020-02-24 14:00:00,53.72,53.77,53.66,53.69,37489.0,41.9811,42.0202,41.9343,41.9577,37489.0
2020-02-24 14:05:00,53.68,53.74,53.61,53.65,31844.0,41.9499,41.9968,41.8952,41.9264,31844.0
2020-02-24 14:10:00,53.65,53.7,53.61,53.61,37897.0,41.9264,41.9655,41.8952,41.8952,37897.0
2020-02-24 14:15:00,53.61,53.67,53.6,53.67,22876.0,41.8952,41.9421,41.8874,41.9421,22876.0
2020-02-24 14:20:00,53.67,53.77,53.66,53.77,35347.0,41.9421,42.0202,41.9343,42.0202,35347.0
2020-02-24 14:25:00,53.77,53.89,53.77,53.87,46407.0,42.0202,42.114,42.0202,42.0984,46407.0
2020-02-24 14:30:00,53.87,53.88,53.82,53.85,28657.0,42.0984,42.1062,42.0593,42.0827,28657.0
2020-02-24 14:35:00,53.86,53.88,53.81,53.87,24714.0,42.0906,42.1062,42.0515,42.0984,24714.0
2020-02-24 14:40:00,53.87,53.88,53.82,53.83,33827.0,42.0984,42.1062,42.0593,42.0671,33827.0
2020-02-24 14:45:00,53.82,53.87,53.82,53.85,27695.0,42.0593,42.0984,42.0593,42.0827,27695.0
2020-02-24 14:50:00,53.85,53.95,53.82,53.93,54561.0,42.0827,42.1609,42.0593,42.1453,54561.0
2020-02-24 14:55:00,53.93,54.01,53.92,54.0,51099.0,42.1453,42.2078,42.1374,42.2,51099.0
2020-02-24 15:00:00,54.0,54.04,53.94,54.0,45991.0,42.2,42.2312,42.1531,42.2,45991.0
2020-02-24 15:05:00,54.01,54.03,53.96,54.0,23910.0,42.2078,42.2234,42.1687,42.2,23910.0
2020-02-24 15:10:00,54.0,54.0,53.86,53.88,33932.0,42.2,42.2,42.0906,42.1062,33932.0
2020-02-24 15:15:00,53.9,53.91,53.82,53.89,30174.0,42.1218,42.1296,42.0593,42.114,30174.0
2020-02-24 15:20:00,53.89,53.96,53.85,53.87,38179.0,42.114,42.1687,42.0827,42.0984,38179.0
2020-02-24 15:25:00,53.87,53.87,53.78,53.79,36310.0,42.0984,42.0984,42.028,42.0358,36310.0
2020-02-24 15:30:00,53.8,53.91,53.73,53.86,83161.0,42.0437,42.1296,41.989,42.0906,83161.0
2020-02-24 15:35:00,53.86,53.9,53.77,53.83,88436.0,42.0906,42.1218,42.0202,42.0671,88436.0
2020-02-24 15:40:00,53.84,53.87,53.76,53.79,83378.0,42.0749,42.0984,42.0124,42.0358,83378.0
2020-02-24 15:45:00,53.79,53.92,53.77,53.89,63961.0,42.0358,42.1374,42.0202,42.114,63961.0
2020-02-24 15:50:00,53.88,53.88,53.63,53.65,169127.0,42.1062,42.1062,41.9108,41.9264,169127.0
2020-02-24 15:55:00,53.65,53.84,53.64,53.77,564447.0,41.9264,42.0749,41.9186,42.0202,564447.0
2020-02-25 09:30:00,53.75,53.78,53.35,53.58,70816.0,42.0046,42.028,41.692,41.8717,70816.0
2020-02-25 09:35:00,53.55,53.62,53.45,53.51,43750.0,41.8483,41.903,41.7701,41.817,43750.0
2020-02-25 09:40:00,53.48,53.53,53.33,53.37,59113.0,41.7936,41.8327,41.6764,41.7076,59113.0
2020-02-25 09:45:00,53.36,53.42,53.27,53.41,59825.0,41.6998,41.7467,41.6295,41.7389,59825.0
2020-02-25 09:50:00,53.39,53.61,53.37,53.6,30354.0,41.7233,41.8952,41.7076,41.8874,30354.0
2020-02-25 09:55:00,53.59,53.66,53.53,53.61,34079.0,41.8796,41.9343,41.8327,41.8952,34079.0
2020-02-25 10:00:00,53.61,53.69,53.52,53.53,45839.0,41.8952,41.9577,41.8248,41.8327,45839.0
2020-02-25 10:05:00,53.54,53.65,53.52,53.61,34239.0,41.8405,41.9264,41.8248,41.8952,34239.0
2020-02-25 10:10:00,53.6,53.6,53.44,53.47,43116.0,41.8874,41.8874,41.7623,41.7858,43116.0
2020-02-25 10:15:00,53.48,53.55,53.39,53.45,42028.0,41.7936,41.8483,41.7233,41.7701,42028.0
2020-02-25 10:20:00,53.44,53.44,53.12,53.12,66731.0,41.7623,41.7623,41.5123,41.5123,66731.0
2020-02-25 10:25:00,53.12,53.13,52.86,52.89,52237.0,41.5123,41.5201,41.3091,41.3325,52237.0
2020-02-25 10:30:00,52.89,52.99,52.76,52.97,71628.0,41.3325,41.4107,41.2309,41.395,71628.0
2020-02-25 10:35:00,52.97,53.02,52.87,52.91,60571.0,41.395,41.4341,41.3169,41.3481,60571.0
2020-02-25 10:40:00,52.88,53.0,52.81,53.0,61225.0,41.3247,41.4185,41.27,41.4185,61225.0
2020-02-25 10:45:00,53.01,53.04,52.79,52.8,54269.0,41.4263,41.4497,41.2544,41.2622,54269.0
2020-02-25 10:50:00,52.79,52.8,52.65,52.77,140528.0,41.2544,41.2622,41.145,41.2387,140528.0
2020-02-25 10:55:00,52.78,52.88,52.69,52.88,37144.0,41.2466,41.3247,41.1762,41.3247,37144.0
2020-02-25 11:00:00,52.87,52.98,52.71,52.73,101141.0,41.3169,41.4028,41.1919,41.2075,101141.0
2020-02-25 11:05:00,52.73,52.91,52.71,52.77,73182.0,41.2075,41.3481,41.1919,41.2387,73182.0
2020-02-25 11:10:00,52.75,52.87,52.68,52.7,30361.0,41.2231,41.3169,41.1684,41.184,30361.0
2020-02-25 11:15:00,52.7,52.71,52.51,52.6,43324.0,41.184,41.1919,41.0356,41.1059,43324.0
2020-02-25 11:20:00,52.6,52.67,52.51,52.62,60061.0,41.1059,41.1606,41.0356,41.1215,60061.0
2020-02-25 11:25:00,52.61,52.82,52.61,52.77,47432.0,41.1137,41.2778,41.1137,41.2387,47432.0
2020-02-25 11:30:00,52.76,52.86,52.67,52.84,31161.0,41.2309,41.3091,41.1606,41.2934,31161.0
2020-02-25 11:35:00,52.85,52.91,52.74,52.85,40021.0,41.3013,41.3481,41.2153,41.3013,40021.0
2020-02-25 11:40:00,52.86,52.89,52.8,52.81,50304.0,41.3091,41.3325,41.2622,41.27,50304.0
2020-02-25 11:45:00,52.82,52.98,52.81,52.92,25648.0,41.2778,41.4028,41.27,41.356,25648.0
2020-02-25 11:50:00,52.92,52.93,52.84,52.91,25756.0,41.356,41.3638,41.2934,41.3481,25756.0
2020-02-25 11:55:00,52.92,52.92,52.8,52.85,23425.0,41.356,41.356,41.2622,41.3013,23425.0
2020-02-25 12:00:00,52.86,52.9,52.82,52.83,27996.0,41.3091,41.3403,41.2778,41.2856,27996.0
2020-02-25 12:05:00,52.84,52.85,52.75,52.81,42828.0,41.2934,41.3013,41.2231,41.27,42828.0
2020-02-25 12:10:00,52.8,52.87,52.74,52.76,27054.0,41.2622,41.3169,41.2153,41.2309,27054.0
2020-02-25 12:15:00,52.75,52.75,52.63,52.67,35035.0,41.2231,41.2231,41.1293,41.1606,35035.0
2020-02-25 12:20:00,52.67,52.68,52.58,52.6,27876.0,41.1606,41.1684,41.0903,41.1059,27876.0
2020-02-25 12:25:00,52.61,52.63,52.56,52.58,27723.0,41.1137,41.1293,41.0746,41.0903,27723.0
2020-02-25 12:30:00,52.6,52.68,52.59,52.68,31678.0,41.1059,41.1684,41.0981,41.1684,31678.0
2020-02-25 12:35:00,52.68,52.74,52.67,52.73,30775.0,41.1684,41.2153,41.1606,41.2075,30775.0
2020-02-25 12:40:00,52.72,52.72,52.46,52.54,52083.0,41.1997,41.1997,40.9965,41.059,52083.0
2020-02-25 12:45:00,52.52,52.53,52.41,52.42,38001.0,41.0434,41.0512,40.9574,40.9652,38001.0
2020-02-25 12:50:00,52.43,52.47,52.39,52.42,34790.0,40.973,41.0043,40.9418,40.9652,34790.0
2020-02-25 12:55:00,52.43,52.45,52.36,52.36,34280.0,40.973,40.9887,40.9183,40.9183,34280.0
2020-02-25 13:00:00,52.36,52.49,52.29,52.37,84625.0,40.9183,41.0199,40.8636,40.9261,84625.0
2020-02-25 13:05:00,52.4,52.49,52.35,52.46,42222.0,40.9496,41.0199,40.9105,40.9965,42222.0
2020-02-25 13:10:00,52.45,52.51,52.3,52.34,41803.0,40.9887,41.0356,40.8714,40.9027,41803.0
2020-02-25 13:15:00,52.33,52.37,52.19,52.21,61059.0,40.8949,40.9261,40.7855,40.8011,61059.0
2020-02-25 13:20:00,52.21,52.22,52.09,52.13,41878.0,40.8011,40.8089,40.7073,40.7386,41878.0
2020-02-25 13:25:00,52.13,52.13,52.05,52.07,25522.0,40.7386,40.7386,40.6761,40.6917,25522.0
2020-02-25 13:30:00,52.06,52.07,51.94,51.96,43116.0,40.6839,40.6917,40.5901,40.6057,43116.0
2020-02-25 13:35:00,51.96,51.96,51.83,51.85,28174.0,40.6057,40.6057,40.5041,40.5198,28174.0
2020-02-25 13:40:00,51.84,51.94,51.79,51.91,87483.0,40.512,40.5901,40.4729,40.5667,87483.0
2020-02-25 13:45:00,51.9,51.93,51.85,51.86,24164.0,40.5589,40.5823,40.5198,40.5276,24164.0
2020-02-25 13:50:00,51.86,51.95,51.76,51.83,33200.0,40.5276,40.5979,40.4494,40.5041,33200.0
2020-02-25 13:55:00,51.84,51.88,51.78,51.78,62845.0,40.512,40.5432,40.4651,40.4651,62845.0
2020-02-25 14:00:00,51.8,51.83,51.66,51.77,85373.0,40.4807,40.5041,40.3713,40.4573,85373.0
2020-02-25 14:05:00,51.76,51.79,51.5,51.58,89359.0,40.4494,40.4729,40.2463,40.3088,89359.0
2020-02-25 14:10:00,51.61,51.85,51.55,51.77,80010.0,40.3322,40.5198,40.2853,40.4573,80010.0
2020-02-25 14:15:00,51.78,51.82,51.65,51.66,57339.0,40.4651,40.4963,40.3635,40.3713,57339.0
2020-02-25 14:20:00,51.64,51.77,51.63,51.65,48598.0,40.3557,40.4573,40.3479,40.3635,48598.0
2020-02-25 14:25:00,51.66,51.72,51.58,51.59,61502.0,40.3713,40.4182,40.3088,40.3166,61502.0
2020-02-25 14:30:00,51.59,51.72,51.51,51.63,67689.0,40.3166,40.4182,40.2541,40.3479,67689.0
2020-02-25 14:35:00,51.59,51.64,51.44,51.45,46876.0,40.3166,40.3557,40.1994,40.2072,46876.0
2020-02-25 14:40:00,51.43,51.67,51.41,51.67,49242.0,40.1916,40.3791,40.1759,40.3791,49242.0
2020-02-25 14:45:00,51.66,51.77,51.58,51.67,43600.0,40.3713,40.4573,40.3088,40.3791,43600.0
2020-02-25 14:50:00,51.68,51.81,51.63,51.8,40128.0,40.3869,40.4885,40.3479,40.4807,40128.0
2020-02-25 14:55:00,51.8,51.86,51.71,51.76,68740.0,40.4807,40.5276,40.4104,40.4494,68740.0
2020-02-25 15:00:00,51.78,51.96,51.78,51.84,51070.0,40.4651,40.6057,40.4651,40.512,51070.0
2020-02-25 15:05:00,51.84,52.0,51.82,51.85,63748.0,40.512,40.637,40.4963,40.5198,63748.0
2020-02-25 15:10:00,51.85,51.86,51.61,51.62,64683.0,40.5198,40.5276,40.3322,40.34,64683.0
2020-02-25 15:15:00,51.62,51.72,51.57,51.61,62610.0,40.34,40.4182,40.301,40.3322,62610.0
2020-02-25 15:20:00,51.62,51.66,51.4,51.49,106751.0,40.34,40.3713,40.1681,40.2384,106751.0
2020-02-25 15:25:00,51.49,51.61,51.45,51.52,69847.0,40.2384,40.3322,40.2072,40.2619,69847.0
2020-02-25 15:30:00,51.52,51.53,51.28,51.36,175232.0,40.2619,40.2697,40.0743,40.1369,175232.0
2020-02-25 15:35:00,51.36,51.36,51.2,51.28,75262.0,40.1369,40.1369,40.0118,40.0743,75262.0
2020-02-25 15:40:00,51.27,51.51,51.27,51.42,59858.0,40.0665,40.2541,40.0665,40.1837,59858.0
2020-02-25 15:45:00,51.42,51.61,51.42,51.46,68267.0,40.1837,40.3322,40.1837,40.215,68267.0
2020-02-25 15:50:00,51.47,51.47,51.2,51.21,223947.0,40.2228,40.2228,40.0118,40.0196,223947.0
2020-02-25 15:55:00,51.21,51.32,51.15,51.31,827299.0,40.0196,40.1056,39.9727,40.0978,827299.0
2020-02-26 09:30:00,51.71,52.04,51.39,51.72,123886.0,40.4104,40.6683,40.1603,40.4182,123886.0
2020-02-26 09:35:00,51.71,52.01,51.67,51.93,111482.0,40.4104,40.6448,40.3791,40.5823,111482.0
2020-02-26 09:40:00,51.95,52.17,51.95,52.03,41959.0,40.5979,40.7699,40.5979,40.6604,41959.0
2020-02-26 09:45:00,52.04,52.06,51.86,51.88,92312.0,40.6683,40.6839,40.5276,40.5432,92312.0
2020-02-26 09:50:00,51.89,51.95,51.8,51.81,36163.0,40.551,40.5979,40.4807,40.4885,36163.0
2020-02-26 09:55:00,51.81,51.85,51.68,51.69,53310.0,40.4885,40.5198,40.3869,40.3947,53310.0
2020-02-26 10:00:00,51.68,51.78,51.65,51.72,24513.0,40.3869,40.4651,40.3635,40.4182,24513.0
2020-02-26 10:05:00,51.75,51.83,51.65,51.76,29649.0,40.4416,40.5041,40.3635,40.4494,29649.0
2020-02-26 10:10:00,51.77,51.89,51.68,51.87,11907.0,40.4573,40.551,40.3869,40.5354,11907.0
2020-02-26 10:15:00,51.89,51.97,51.87,51.94,28839.0,40.551,40.6136,40.5354,40.5901,28839.0
2020-02-26 10:20:00,51.96,51.97,51.75,51.87,47371.0,40.6057,40.6136,40.4416,40.5354,47371.0
2020-02-26 10:25:00,51.86,52.03,51.82,51.89,47219.0,40.5276,40.6604,40.4963,40.551,47219.0
2020-02-26 10:30:00,51.89,51.99,51.85,51.95,41273.0,40.551,40.6292,40.5198,40.5979,41273.0
2020-02-26 10:35:00,51.94,52.02,51.9,51.96,53454.0,40.5901,40.6526,40.5589,40.6057,53454.0
2020-02-26 10:40:00,51.96,52.12,51.96,52.11,19390.0,40.6057,40.7308,40.6057,40.723,19390.0
2020-02-26 10:45:00,52.1,52.16,52.03,52.12,23181.0,40.7151,40.762,40.6604,40.7308,23181.0
2020-02-26 10:50:00,52.1,52.21,52.08,52.1,24492.0,40.7151,40.8011,40.6995,40.7151,24492.0
2020-02-26 10:55:00,52.12,52.16,52.08,52.08,30308.0,40.7308,40.762,40.6995,40.6995,30308.0
2020-02-26 11:00:00,52.07,52.09,51.99,52.06,48423.0,40.6917,40.7073,40.6292,40.6839,48423.0
2020-02-26 11:05:00,52.04,52.06,51.92,51.92,82372.0,40.6683,40.6839,40.5745,40.5745,82372.0
2020-02-26 11:10:00,51.91,51.95,51.85,51.86,65777.0,40.5667,40.5979,40.5198,40.5276,65777.0
2020-02-26 11:15:00,51.85,51.95,51.81,51.95,33086.0,40.5198,40.5979,40.4885,40.5979,33086.0
2020-02-26 11:20:00,51.96,52.03,51.94,51.96,21190.0,40.6057,40.6604,40.5901,40.6057,21190.0
2020-02-26 11:25:00,51.96,51.98,51.87,51.88,46802.0,40.6057,40.6214,40.5354,40.5432,46802.0
2020-02-26 11:30:00,51.88,51.88,51.73,51.76,21748.0,40.5432,40.5432,40.426,40.4494,21748.0
2020-02-26 11:35:00,51.76,51.76,51.64,51.72,39336.0,40.4494,40.4494,40.3557,40.4182,39336.0
2020-02-26 11:40:00,51.71,51.74,51.51,51.51,127439.0,40.4104,40.4338,40.2541,40.2541,127439.0
2020-02-26 11:45:00,51.5,51.5,51.33,51.35,38066.0,40.2463,40.2463,40.1134,40.129,38066.0
2020-02-26 11:50:00,51.37,51.41,51.29,51.3,75721.0,40.1447,40.1759,40.0821,40.09,75721.0
2020-02-26 11:55:00,51.28,51.38,51.23,51.33,218036.0,40.0743,40.1525,40.0353,40.1134,218036.0
2020-02-26 12:00:00,51.33,51.37,51.12,51.12,32880.0,40.1134,40.1447,39.9493,39.9493,32880.0
2020-02-26 12:05:00,51.12,51.14,50.95,51.0,150949.0,39.9493,39.9649,39.8164,39.8555,150949.0
2020-02-26 12:10:00,50.99,51.05,50.94,51.01,37125.0,39.8477,39.8946,39.8086,39.8633,37125.0
2020-02-26 12:15:00,50.99,51.09,50.92,51.09,49416.0,39.8477,39.9259,39.793,39.9259,49416.0
2020-02-26 12:20:00,51.1,51.2,51.05,51.18,24242.0,39.9337,40.0118,39.8946,39.9962,24242.0
2020-02-26 12:25:00,51.16,51.16,51.08,51.14,23929.0,39.9806,39.9806,39.918,39.9649,23929.0
2020-02-26 12:30:00,51.14,51.3,51.14,51.28,14996.0,39.9649,40.09,39.9649,40.0743,14996.0
2020-02-26 12:35:00,51.29,51.33,51.21,51.23,13637.0,40.0821,40.1134,40.0196,40.0353,13637.0
2020-02-26 12:40:00,51.22,51.26,51.13,51.13,15655.0,40.0274,40.0587,39.9571,39.9571,15655.0
2020-02-26 12:45:00,51.14,51.28,51.14,51.15,22227.0,39.9649,40.0743,39.9649,39.9727,22227.0
2020-02-26 12:50:00,51.15,51.23,51.07,51.07,68328.0,39.9727,40.0353,39.9102,39.9102,68328.0
2020-02-26 12:55:00,51.08,51.16,51.03,51.13,18652.0,39.918,39.9806,39.879,39.9571,18652.0
2020-02-26 13:00:00,51.14,51.2,51.11,51.16,8403.0,39.9649,40.0118,39.9415,39.9806,8403.0
2020-02-26 13:05:00,51.16,51.2,51.0,51.0,21762.0,39.9806,40.0118,39.8555,39.8555,21762.0
2020-02-26 13:10:00,51.0,51.04,50.97,50.99,26483.0,39.8555,39.8868,39.8321,39.8477,26483.0
2020-02-26 13:15:00,51.0,51.04,50.96,51.01,30143.0,39.8555,39.8868,39.8243,39.8633,30143.0
2020-02-26 13:20:00,51.02,51.07,50.98,51.01,13895.0,39.8711,39.9102,39.8399,39.8633,13895.0
2020-02-26 13:25:00,51.03,51.15,51.01,51.1,26517.0,39.879,39.9727,39.8633,39.9337,26517.0
2020-02-26 13:30:00,51.09,51.09,50.83,50.83,38424.0,39.9259,39.9259,39.7227,39.7227,38424.0
2020-02-26 13:35:00,50.85,50.9,50.72,50.73,78199.0,39.7383,39.7774,39.6367,39.6445,78199.0
2020-02-26 13:40:00,50.72,50.81,50.67,50.68,50814.0,39.6367,39.707,39.5976,39.6054,50814.0
2020-02-26 13:45:00,50.68,51.0,50.65,50.92,44411.0,39.6054,39.8555,39.582,39.793,44411.0
2020-02-26 13:50:00,50.91,50.92,50.8,50.86,55505.0,39.7852,39.793,39.6992,39.7461,55505.0
2020-02-26 13:55:00,50.86,50.86,50.69,50.74,39848.0,39.7461,39.7461,39.6133,39.6523,39848.0
2020-02-26 14:00:00,50.74,50.94,50.67,50.9,55381.0,39.6523,39.8086,39.5976,39.7774,55381.0
2020-02-26 14:05:00,50.89,51.03,50.88,50.9,21452.0,39.7696,39.879,39.7617,39.7774,21452.0
2020-02-26 14:10:00,50.89,51.03,50.85,51.03,83735.0,39.7696,39.879,39.7383,39.879,83735.0
2020-02-26 14:15:00,51.02,51.04,50.84,50.84,26316.0,39.8711,39.8868,39.7305,39.7305,26316.0
2020-02-26 14:20:00,50.85,51.01,50.8,50.98,21185.0,39.7383,39.8633,39.6992,39.8399,21185.0
2020-02-26 14:25:00,51.0,51.12,50.98,50.99,32672.0,39.8555,39.9493,39.8399,39.8477,32672.0
2020-02-26 14:30:00,50.98,51.12,50.92,50.98,47027.0,39.8399,39.9493,39.793,39.8399,47027.0
2020-02-26 14:35:00,50.97,51.15,50.96,51.05,24485.0,39.8321,39.9727,39.8243,39.8946,24485.0
2020-02-26 14:40:00,51.06,51.08,50.88,50.91,31269.0,39.9024,39.918,39.7617,39.7852,31269.0
2020-02-26 14:45:00,50.93,51.01,50.84,50.89,39724.0,39.8008,39.8633,39.7305,39.7696,39724.0
2020-02-26 14:50:00,50.9,50.9,50.79,50.83,29395.0,39.7774,39.7774,39.6914,39.7227,29395.0
2020-02-26 14:55:00,50.84,50.91,50.68,50.71,36397.0,39.7305,39.7852,39.6054,39.6289,36397.0
2020-02-26 15:00:00,50.72,50.87,50.69,50.78,29258.0,39.6367,39.7539,39.6133,39.6836,29258.0
2020-02-26 15:05:00,50.8,50.8,50.67,50.78,37383.0,39.6992,39.6992,39.5976,39.6836,37383.0
2020-02-26 15:10:00,50.8,50.93,50.79,50.88,55105.0,39.6992,39.8008,39.6914,39.7617,55105.0
2020-02-26 15:15:00,50.86,51.05,50.86,50.94,47189.0,39.7461,39.8946,39.7461,39.8086,47189.0
2020-02-26 15:20:00,50.94,50.96,50.73,50.76,53951.0,39.8086,39.8243,39.6445,39.668,53951.0
2020-02-26 15:25:00,50.76,50.77,50.67,50.73,51434.0,39.668,39.6758,39.5976,39.6445,51434.0
2020-02-26 15:30:00,50.75,50.81,50.66,50.69,42439.0,39.6601,39.707,39.5898,39.6133,42439.0
2020-02-26 15:35:00,50.7,50.9,50.68,50.89,77752.0,39.6211,39.7774,39.6054,39.7696,77752.0
2020-02-26 15:40:00,50.89,50.93,50.8,50.89,100603.0,39.7696,39.8008,39.6992,39.7696,100603.0
2020-02-26 15:45:00,50.89,50.92,50.81,50.83,146653.0,39.7696,39.793,39.707,39.7227,146653.0
2020-02-26 15:50:00,50.84,50.95,50.83,50.89,197883.0,39.7305,39.8164,39.7227,39.7696,197883.0
2020-02-26 15:55:00,50.89,50.91,50.7,50.71,358619.0,39.7696,39.7852,39.6211,39.6289,358619.0
2020-02-27 09:30:00,49.79,49.87,49.28,49.53,223490.0,38.9099,38.9724,38.5114,38.7067,223490.0
2020-02-27 09:35:00,49.52,49.96,49.48,49.93,74032.0,38.6989,39.0428,38.6677,39.0193,74032.0
2020-02-27 09:40:00,49.9,49.93,49.24,49.33,46112.0,38.9959,39.0193,38.4801,38.5504,46112.0
2020-02-27 09:45:00,49.32,49.42,49.15,49.36,75307.0,38.5426,38.6208,38.4098,38.5739,75307.0
2020-02-27 09:50:00,49.36,49.45,49.25,49.4,58772.0,38.5739,38.6442,38.4879,38.6051,58772.0
2020-02-27 09:55:00,49.4,49.5,49.05,49.14,69906.0,38.6051,38.6833,38.3316,38.402,69906.0
2020-02-27 10:00:00,49.16,49.26,48.87,48.91,77354.0,38.4176,38.4957,38.191,38.2222,77354.0
2020-02-27 10:05:00,48.92,49.0,48.75,48.82,89682.0,38.23,38.2926,38.0972,38.1519,89682.0
2020-02-27 10:10:00,48.82,49.05,48.74,49.05,69613.0,38.1519,38.3316,38.0894,38.3316,69613.0
2020-02-27 10:15:00,49.05,49.05,48.86,48.91,51804.0,38.3316,38.3316,38.1831,38.2222,51804.0
2020-02-27 10:20:00,48.91,48.94,48.66,48.78,84110.0,38.2222,38.2457,38.0269,38.1206,84110.0
2020-02-27 10:25:00,48.79,48.79,48.66,48.67,74494.0,38.1284,38.1284,38.0269,38.0347,74494.0
2020-02-27 10:30:00,48.69,48.73,48.43,48.44,52010.0,38.0503,38.0816,37.8471,37.8549,52010.0
2020-02-27 10:35:00,48.45,48.68,48.43,48.61,58673.0,37.8627,38.0425,37.8471,37.9878,58673.0
2020-02-27 10:40:00,48.63,48.65,48.37,48.38,73876.0,38.0034,38.019,37.8002,37.808,73876.0
2020-02-27 10:45:00,48.39,48.73,48.39,48.64,79275.0,37.8159,38.0816,37.8159,38.0112,79275.0
2020-02-27 10:50:00,48.64,48.89,48.62,48.78,42192.0,38.0112,38.2066,37.9956,38.1206,42192.0
2020-02-27 10:55:00,48.78,49.12,48.72,49.1,40155.0,38.1206,38.3863,38.0737,38.3707,40155.0
2020-02-27 11:00:00,49.1,49.21,49.04,49.14,62024.0,38.3707,38.4567,38.3238,38.402,62024.0
2020-02-27 11:05:00,49.14,49.35,49.08,49.35,24854.0,38.402,38.5661,38.3551,38.5661,24854.0
2020-02-27 11:10:00,49.32,49.32,49.16,49.26,40654.0,38.5426,38.5426,38.4176,38.4957,40654.0
2020-02-27 11:15:00,49.26,49.32,49.21,49.3,36995.0,38.4957,38.5426,38.4567,38.527,36995.0
2020-02-27 11:20:00,49.29,49.33,49.19,49.19,42998.0,38.5192,38.5504,38.441,38.441,42998.0
2020-02-27 11:25:00,49.19,49.22,49.06,49.08,38164.0,38.441,38.4645,38.3394,38.3551,38164.0
2020-02-27 11:30:00,49.07,49.19,48.98,49.05,39489.0,38.3473,38.441,38.2769,38.3316,39489.0
2020-02-27 11:35:00,49.06,49.16,48.93,49.01,32711.0,38.3394,38.4176,38.2379,38.3004,32711.0
2020-02-27 11:40:00,49.02,49.16,49.02,49.07,31006.0,38.3082,38.4176,38.3082,38.3473,31006.0
2020-02-27 11:45:00,49.05,49.22,48.96,49.19,19972.0,38.3316,38.4645,38.2613,38.441,19972.0
2020-02-27 11:50:00,49.18,49.31,49.15,49.28,26634.0,38.4332,38.5348,38.4098,38.5114,26634.0
2020-02-27 11:55:00,49.3,49.48,49.26,49.45,17596.0,38.527,38.6677,38.4957,38.6442,17596.0
2020-02-27 12:00:00,49.43,49.58,49.41,49.5,40589.0,38.6286,38.7458,38.613,38.6833,40589.0
2020-02-27 12:05:00,49.51,49.75,49.47,49.71,30149.0,38.6911,38.8787,38.6599,38.8474,30149.0
2020-02-27 12:10:00,49.72,50.04,49.72,50.04,53144.0,38.8552,39.1053,38.8552,39.1053,53144.0
2020-02-27 12:15:00,50.04,50.05,49.84,49.95,52617.0,39.1053,39.1131,38.949,39.035,52617.0
2020-02-27 12:20:00,49.95,49.96,49.66,49.76,55987.0,39.035,39.0428,38.8083,38.8865,55987.0
2020-02-27 12:25:00,49.75,49.91,49.74,49.91,34913.0,38.8787,39.0037,38.8709,39.0037,34913.0
2020-02-27 12:30:00,49.9,50.07,49.89,49.99,75976.0,38.9959,39.1287,38.9881,39.0662,75976.0
2020-02-27 12:35:00,50.0,50.23,50.0,50.23,33151.0,39.074,39.2538,39.074,39.2538,33151.0
2020-02-27 12:40:00,50.22,50.22,50.0,50.02,50888.0,39.246,39.246,39.074,39.0897,50888.0
2020-02-27 12:45:00,50.02,50.05,49.93,50.03,32524.0,39.0897,39.1131,39.0193,39.0975,32524.0
2020-02-27 12:50:00,50.05,50.1,49.96,49.96,19190.0,39.1131,39.1522,39.0428,39.0428,19190.0
2020-02-27 12:55:00,49.96,50.0,49.77,49.77,27072.0,39.0428,39.074,38.8943,38.8943,27072.0
2020-02-27 13:00:00,49.76,49.96,49.7,49.94,43076.0,38.8865,39.0428,38.8396,39.0271,43076.0
2020-02-27 13:05:00,49.92,49.95,49.85,49.91,26896.0,39.0115,39.035,38.9568,39.0037,26896.0
2020-02-27 13:10:00,49.94,50.02,49.94,49.98,21382.0,39.0271,39.0897,39.0271,39.0584,21382.0
2020-02-27 13:15:00,50.01,50.01,49.87,49.88,24686.0,39.0819,39.0819,38.9724,38.9803,24686.0
2020-02-27 13:20:00,49.89,49.99,49.85,49.86,81549.0,38.9881,39.0662,38.9568,38.9646,81549.0
2020-02-27 13:25:00,49.86,49.95,49.72,49.75,30822.0,38.9646,39.035,38.8552,38.8787,30822.0
2020-02-27 13:30:00,49.75,49.8,49.66,49.66,16876.0,38.8787,38.9177,38.8083,38.8083,16876.0
2020-02-27 13:35:00,49.67,49.67,49.41,49.46,52355.0,38.8161,38.8161,38.613,38.652,52355.0
2020-02-27 13:40:00,49.48,49.54,49.0,49.09,50417.0,38.6677,38.7146,38.2926,38.3629,50417.0
2020-02-27 13:45:00,49.13,49.29,49.09,49.21,32001.0,38.3941,38.5192,38.3629,38.4567,32001.0
2020-02-27 13:50:00,49.2,49.46,49.14,49.44,24681.0,38.4489,38.652,38.402,38.6364,24681.0
2020-02-27 13:55:00,49.42,49.51,49.08,49.15,31642.0,38.6208,38.6911,38.3551,38.4098,31642.0
2020-02-27 14:00:00,49.13,49.24,49.03,49.11,33391.0,38.3941,38.4801,38.316,38.3785,33391.0
2020-02-27 14:05:00,49.12,49.16,48.86,48.91,56741.0,38.3863,38.4176,38.1831,38.2222,56741.0
2020-02-27 14:10:00,48.9,49.0,48.87,48.93,49210.0,38.2144,38.2926,38.191,38.2379,49210.0
2020-02-27 14:15:00,48.94,49.03,48.74,48.77,54902.0,38.2457,38.316,38.0894,38.1128,54902.0
2020-02-27 14:20:00,48.77,48.92,48.74,48.82,82069.0,38.1128,38.23,38.0894,38.1519,82069.0
2020-02-27 14:25:00,48.84,49.03,48.78,48.97,86337.0,38.1675,38.316,38.1206,38.2691,86337.0
2020-02-27 14:30:00,48.96,49.0,48.77,48.82,60598.0,38.2613,38.2926,38.1128,38.1519,60598.0
2020-02-27 14:35:00,48.81,48.9,48.75,48.75,73635.0,38.1441,38.2144,38.0972,38.0972,73635.0
2020-02-27 14:40:00,48.77,48.95,48.72,48.91,60779.0,38.1128,38.2535,38.0737,38.2222,60779.0
2020-02-27 14:45:00,48.92,48.92,48.8,48.86,66898.0,38.23,38.23,38.1363,38.1831,66898.0
2020-02-27 14:50:00,48.84,48.92,48.77,48.78,52315.0,38.1675,38.23,38.1128,38.1206,52315.0
2020-02-27 14:55:00,48.78,48.8,48.6,48.65,57436.0,38.1206,38.1363,37.98,38.019,57436.0
2020-02-27 15:00:00,48.65,48.65,48.47,48.61,82660.0,38.019,38.019,37.8784,37.9878,82660.0
2020-02-27 15:05:00,48.6,48.74,48.51,48.72,36733.0,37.98,38.0894,37.9096,38.0737,36733.0
2020-02-27 15:10:00,48.73,48.82,48.7,48.7,45812.0,38.0816,38.1519,38.0581,38.0581,45812.0
2020-02-27 15:15:00,48.7,48.72,48.53,48.55,58779.0,38.0581,38.0737,37.9253,37.9409,58779.0
2020-02-27 15:20:00,48.55,48.64,48.53,48.59,73539.0,37.9409,38.0112,37.9253,37.9721,73539.0
2020-02-27 15:25:00,48.59,48.65,48.37,48.4,95201.0,37.9721,38.019,37.8002,37.8237,95201.0
2020-02-27 15:30:00,48.36,48.42,48.23,48.33,118594.0,37.7924,37.8393,37.6908,37.769,118594.0
2020-02-27 15:35:00,48.31,48.32,48.13,48.15,105418.0,37.7533,37.7611,37.6127,37.6283,105418.0
2020-02-27 15:40:00,48.15,48.18,47.97,47.98,119099.0,37.6283,37.6517,37.4876,37.4954,119099.0
2020-02-27 15:45:00,47.98,48.16,47.95,48.07,185533.0,37.4954,37.6361,37.472,37.5658,185533.0
2020-02-27 15:50:00,48.05,48.06,47.77,47.93,356159.0,37.5501,37.558,37.3313,37.4564,356159.0
2020-02-27 15:55:00,47.92,47.98,47.54,47.55,638910.0,37.4486,37.4954,37.1516,37.1594,638910.0
2020-02-28 09:30:00,46.05,46.62,45.66,46.56,210475.0,35.9872,36.4326,35.6824,36.3857,210475.0
2020-02-28 09:35:00,46.58,46.81,46.44,46.58,101938.0,36.4014,36.5811,36.292,36.4014,101938.0
2020-02-28 09:40:00,46.57,46.87,46.38,46.57,82275.0,36.3936,36.628,36.2451,36.3936,82275.0
2020-02-28 09:45:00,46.57,46.57,46.03,46.03,64716.0,36.3936,36.3936,35.9716,35.9716,64716.0
2020-02-28 09:50:00,46.02,46.14,45.66,45.74,76887.0,35.9637,36.0575,35.6824,35.7449,76887.0
2020-02-28 09:55:00,45.73,45.83,45.34,45.61,85362.0,35.7371,35.8153,35.4323,35.6433,85362.0
2020-02-28 10:00:00,45.68,45.69,45.15,45.17,95590.0,35.698,35.7059,35.2839,35.2995,95590.0
2020-02-28 10:05:00,45.2,45.78,45.2,45.56,88447.0,35.3229,35.7762,35.3229,35.6043,88447.0
2020-02-28 10:10:00,45.51,45.56,45.33,45.55,124504.0,35.5652,35.6043,35.4245,35.5964,124504.0
2020-02-28 10:15:00,45.57,46.08,45.48,45.87,117646.0,35.6121,36.0106,35.5417,35.8465,117646.0
2020-02-28 10:20:00,45.89,45.9,45.49,45.55,77340.0,35.8622,35.87,35.5496,35.5964,77340.0
2020-02-28 10:25:00,45.57,45.82,45.29,45.3,68814.0,35.6121,35.8074,35.3933,35.4011,68814.0
2020-02-28 10:30:00,45.31,45.63,45.25,45.63,71031.0,35.4089,35.659,35.362,35.659,71031.0
2020-02-28 10:35:00,45.65,45.74,45.29,45.38,75807.0,35.6746,35.7449,35.3933,35.4636,75807.0
2020-02-28 10:40:00,45.41,45.58,45.33,45.36,49040.0,35.487,35.6199,35.4245,35.448,49040.0
2020-02-28 10:45:00,45.4,45.53,45.32,45.43,101364.0,35.4792,35.5808,35.4167,35.5027,101364.0
2020-02-28 10:50:00,45.42,46.02,45.38,46.01,96843.0,35.4949,35.9637,35.4636,35.9559,96843.0
2020-02-28 10:55:00,46.01,46.03,45.77,45.98,187797.0,35.9559,35.9716,35.7684,35.9325,187797.0
2020-02-28 11:00:00,45.98,46.12,45.76,45.99,210379.0,35.9325,36.0419,35.7606,35.9403,210379.0
2020-02-28 11:05:00,45.97,46.01,45.76,45.86,124786.0,35.9247,35.9559,35.7606,35.8387,124786.0
2020-02-28 11:10:00,45.87,46.07,45.66,45.88,130037.0,35.8465,36.0028,35.6824,35.8543,130037.0
2020-02-28 11:15:00,45.88,46.17,45.84,46.17,59245.0,35.8543,36.081,35.8231,36.081,59245.0
2020-02-28 11:20:00,46.16,46.24,45.86,45.96,45558.0,36.0732,36.1357,35.8387,35.9169,45558.0
2020-02-28 11:25:00,45.96,46.02,45.83,46.01,54613.0,35.9169,35.9637,35.8153,35.9559,54613.0
2020-02-28 11:30:00,46.03,46.19,45.98,46.09,49505.0,35.9716,36.0966,35.9325,36.0184,49505.0
2020-02-28 11:35:00,46.09,46.45,46.05,46.41,123232.0,36.0184,36.2998,35.9872,36.2685,123232.0
2020-02-28 11:40:00,46.43,46.91,46.39,46.85,74789.0,36.2842,36.6593,36.2529,36.6124,74789.0
2020-02-28 11:45:00,46.83,46.83,46.38,46.49,308078.0,36.5967,36.5967,36.2451,36.331,308078.0
2020-02-28 11:50:00,46.56,46.59,46.28,46.3,264133.0,36.3857,36.4092,36.1669,36.1826,264133.0
2020-02-28 11:55:00,46.3,46.37,46.16,46.29,238942.0,36.1826,36.2373,36.0732,36.1747,238942.0
2020-02-28 12:00:00,46.29,46.31,45.9,46.09,102973.0,36.1747,36.1904,35.87,36.0184,102973.0
2020-02-28 12:05:00,46.09,46.32,46.08,46.1,87237.0,36.0184,36.1982,36.0106,36.0263,87237.0
2020-02-28 12:10:00,46.07,46.15,45.99,46.02,48325.0,36.0028,36.0653,35.9403,35.9637,48325.0
2020-02-28 12:15:00,46.03,46.18,45.93,46.15,34624.0,35.9716,36.0888,35.8934,36.0653,34624.0
2020-02-28 12:20:00,46.15,46.3,46.13,46.15,47603.0,36.0653,36.1826,36.0497,36.0653,47603.0
2020-02-28 12:25:00,46.15,46.3,46.12,46.29,32070.0,36.0653,36.1826,36.0419,36.1747,32070.0
2020-02-28 12:30:00,46.3,46.52,46.3,46.43,68303.0,36.1826,36.3545,36.1826,36.2842,68303.0
2020-02-28 12:35:00,46.44,46.67,46.3,46.45,41310.0,36.292,36.4717,36.1826,36.2998,41310.0
2020-02-28 12:40:00,46.46,46.63,46.36,46.42,37459.0,36.3076,36.4404,36.2294,36.2763,37459.0
2020-02-28 12:45:00,46.44,46.44,46.15,46.28,51173.0,36.292,36.292,36.0653,36.1669,51173.0
2020-02-28 12:50:00,46.26,46.45,46.22,46.39,36717.0,36.1513,36.2998,36.12,36.2529,36717.0
2020-02-28 12:55:00,46.4,46.62,46.35,46.59,52483.0,36.2607,36.4326,36.2216,36.4092,52483.0
2020-02-28 13:00:00,46.59,46.66,46.36,46.36,34892.0,36.4092,36.4639,36.2294,36.2294,34892.0
2020-02-28 13:05:00,46.37,46.6,46.36,46.5,33440.0,36.2373,36.417,36.2294,36.3389,33440.0
2020-02-28 13:10:00,46.49,46.49,46.18,46.19,45402.0,36.331,36.331,36.0888,36.0966,45402.0
2020-02-28 13:15:00,46.19,46.54,46.16,46.43,62325.0,36.0966,36.3701,36.0732,36.2842,62325.0
2020-02-28 13:20:00,46.42,46.48,46.3,46.38,48288.0,36.2763,36.3232,36.1826,36.2451,48288.0
2020-02-28 13:25:00,46.37,46.52,46.29,46.3,31837.0,36.2373,36.3545,36.1747,36.1826,31837.0
2020-02-28 13:30:00,46.28,46.28,46.03,46.03,52802.0,36.1669,36.1669,35.9716,35.9716,52802.0
2020-02-28 13:35:00,46.03,46.05,45.89,45.97,60306.0,35.9716,35.9872,35.8622,35.9247,60306.0
2020-02-28 13:40:00,45.99,46.05,45.86,45.93,121282.0,35.9403,35.9872,35.8387,35.8934,121282.0
2020-02-28 13:45:00,45.92,45.93,45.7,45.93,62635.0,35.8856,35.8934,35.7137,35.8934,62635.0
2020-02-28 13:50:00,45.93,45.97,45.81,45.9,90626.0,35.8934,35.9247,35.7996,35.87,90626.0
2020-02-28 13:55:00,45.9,46.07,45.81,45.98,51428.0,35.87,36.0028,35.7996,35.9325,51428.0
2020-02-28 14:00:00,45.97,45.99,45.57,45.57,70095.0,35.9247,35.9403,35.6121,35.6121,70095.0
2020-02-28 14:05:00,45.6,45.65,45.42,45.47,52792.0,35.6355,35.6746,35.4949,35.5339,52792.0
2020-02-28 14:10:00,45.46,45.65,45.46,45.53,89014.0,35.5261,35.6746,35.5261,35.5808,89014.0
2020-02-28 14:15:00,45.53,45.76,45.48,45.72,56695.0,35.5808,35.7606,35.5417,35.7293,56695.0
2020-02-28 14:20:00,45.71,45.97,45.61,45.77,77445.0,35.7215,35.9247,35.6433,35.7684,77445.0
2020-02-28 14:25:00,45.78,45.82,45.67,45.75,64520.0,35.7762,35.8074,35.6902,35.7527,64520.0
2020-02-28 14:30:00,45.77,46.34,45.72,46.12,92215.0,35.7684,36.2138,35.7293,36.0419,92215.0
2020-02-28 14:35:00,46.07,46.08,45.85,45.87,57996.0,36.0028,36.0106,35.8309,35.8465,57996.0
2020-02-28 14:40:00,45.88,46.41,45.86,46.38,52924.0,35.8543,36.2685,35.8387,36.2451,52924.0
2020-02-28 14:45:00,46.37,46.43,46.08,46.16,54603.0,36.2373,36.2842,36.0106,36.0732,54603.0
2020-02-28 14:50:00,46.15,46.27,45.91,45.97,79828.0,36.0653,36.1591,35.8778,35.9247,79828.0
2020-02-28 14:55:00,45.98,46.0,45.71,45.83,80186.0,35.9325,35.9481,35.7215,35.8153,80186.0
2020-02-28 15:00:00,45.83,45.89,45.52,45.53,68308.0,35.8153,35.8622,35.573,35.5808,68308.0
2020-02-28 15:05:00,45.54,45.56,45.36,45.48,113099.0,35.5886,35.6043,35.448,35.5417,113099.0
2020-02-28 15:10:00,45.48,45.66,45.38,45.62,78415.0,35.5417,35.6824,35.4636,35.6512,78415.0
2020-02-28 15:15:00,45.6,45.97,45.56,45.89,91589.0,35.6355,35.9247,35.6043,35.8622,91589.0
2020-02-28 15:20:00,45.89,45.9,45.51,45.57,74179.0,35.8622,35.87,35.5652,35.6121,74179.0
2020-02-28 15:25:00,45.57,45.66,45.2,45.2,86708.0,35.6121,35.6824,35.3229,35.3229,86708.0
2020-02-28 15:30:00,45.21,45.53,45.19,45.26,144867.0,35.3307,35.5808,35.3151,35.3698,144867.0
2020-02-28 15:35:00,45.27,45.35,45.18,45.28,116193.0,35.3776,35.4402,35.3073,35.3854,116193.0
2020-02-28 15:40:00,45.31,45.31,44.93,44.93,176328.0,35.4089,35.4089,35.1119,35.1119,176328.0
2020-02-28 15:45:00,44.93,45.44,44.92,45.44,174133.0,35.1119,35.5105,35.1041,35.5105,174133.0
2020-02-28 15:50:00,45.44,45.54,45.27,45.53,224276.0,35.5105,35.5886,35.3776,35.5808,224276.0
2020-02-28 15:55:00,45.52,46.17,45.5,46.17,487938.0,35.573,36.081,35.5574,36.081,487938.0
2020-03-02 09:30:00,48.1,48.19,46.26,46.41,295213.0,37.5892,37.6596,36.1513,36.2685,295213.0
2020-03-02 09:35:00,46.36,46.56,46.02,46.1,89954.0,36.2294,36.3857,35.9637,36.0263,89954.0
2020-03-02 09:40:00,46.1,46.48,46.1,46.15,92705.0,36.0263,36.3232,36.0263,36.0653,92705.0
2020-03-02 09:45:00,46.17,46.47,46.17,46.29,88549.0,36.081,36.3154,36.081,36.1747,88549.0
2020-03-02 09:50:00,46.29,46.32,46.06,46.22,59495.0,36.1747,36.1982,35.995,36.12,59495.0
2020-03-02 09:55:00,46.18,46.29,46.03,46.08,49700.0,36.0888,36.1747,35.9716,36.0106,49700.0
2020-03-02 10:00:00,46.15,46.23,46.01,46.11,73379.0,36.0653,36.1279,35.9559,36.0341,73379.0
2020-03-02 10:05:00,46.11,46.11,45.61,45.64,123303.0,36.0341,36.0341,35.6433,35.6668,123303.0
2020-03-02 10:10:00,45.65,46.2,45.64,46.18,53885.0,35.6746,36.1044,35.6668,36.0888,53885.0
2020-03-02 10:15:00,46.18,46.22,45.91,46.09,60481.0,36.0888,36.12,35.8778,36.0184,60481.0
2020-03-02 10:20:00,46.05,46.07,45.83,45.88,53165.0,35.9872,36.0028,35.8153,35.8543,53165.0
2020-03-02 10:25:00,45.89,46.18,45.86,46.18,50301.0,35.8622,36.0888,35.8387,36.0888,50301.0
2020-03-02 10:30:00,46.19,46.25,45.97,46.21,66632.0,36.0966,36.1435,35.9247,36.1122,66632.0
2020-03-02 10:35:00,46.19,46.51,46.18,46.49,46296.0,36.0966,36.3467,36.0888,36.331,46296.0
2020-03-02 10:40:00,46.5,46.66,46.45,46.6,57517.0,36.3389,36.4639,36.2998,36.417,57517.0
2020-03-02 10:45:00,46.6,46.8,46.58,46.79,75528.0,36.417,36.5733,36.4014,36.5655,75528.0
2020-03-02 10:50:00,46.81,47.08,46.77,47.05,73280.0,36.5811,36.7921,36.5499,36.7687,73280.0
2020-03-02 10:55:00,47.08,47.23,46.93,46.94,110544.0,36.7921,36.9093,36.6749,36.6827,110544.0
2020-03-02 11:00:00,46.92,47.11,46.84,46.89,82462.0,36.6671,36.8156,36.6046,36.6436,82462.0
2020-03-02 11:05:00,46.88,46.92,46.65,46.7,60194.0,36.6358,36.6671,36.4561,36.4952,60194.0
2020-03-02 11:10:00,46.72,47.23,46.71,47.23,65296.0,36.5108,36.9093,36.503,36.9093,65296.0
2020-03-02 11:15:00,47.23,47.47,47.1,47.12,79058.0,36.9093,37.0969,36.8077,36.8234,79058.0
2020-03-02 11:20:00,47.13,47.31,47.13,47.18,54199.0,36.8312,36.9719,36.8312,36.8703,54199.0
2020-03-02 11:25:00,47.19,47.32,47.14,47.25,53321.0,36.8781,36.9797,36.839,36.925,53321.0
2020-03-02 11:30:00,47.25,47.36,47.18,47.23,67167.0,36.925,37.0109,36.8703,36.9093,67167.0
2020-03-02 11:35:00,47.22,47.46,47.16,47.46,55795.0,36.9015,37.0891,36.8546,37.0891,55795.0
2020-03-02 11:40:00,47.47,47.47,47.25,47.42,67838.0,37.0969,37.0969,36.925,37.0578,67838.0
2020-03-02 11:45:00,47.43,47.43,47.22,47.3,63921.0,37.0656,37.0656,36.9015,36.964,63921.0
2020-03-02 11:50:00,47.32,47.59,47.31,47.55,52395.0,36.9797,37.1907,36.9719,37.1594,52395.0
2020-03-02 11:55:00,47.57,47.69,47.53,47.57,54888.0,37.175,37.2688,37.1438,37.175,54888.0
2020-03-02 12:00:00,47.58,47.71,47.58,47.59,27780.0,37.1829,37.2844,37.1829,37.1907,27780.0
2020-03-02 12:05:00,47.58,47.68,47.57,47.61,90215.0,37.1829,37.261,37.175,37.2063,90215.0
2020-03-02 12:10:00,47.62,47.67,47.56,47.62,54125.0,37.2141,37.2532,37.1672,37.2141,54125.0
2020-03-02 12:15:00,47.62,47.63,47.41,47.44,43886.0,37.2141,37.2219,37.05,37.0734,43886.0
2020-03-02 12:20:00,47.45,47.49,47.22,47.23,52318.0,37.0813,37.1125,36.9015,36.9093,52318.0
2020-03-02 12:25:00,47.22,47.35,47.21,47.29,56797.0,36.9015,37.0031,36.8937,36.9562,56797.0
2020-03-02 12:30:00,47.29,47.4,47.29,47.36,51405.0,36.9562,37.0422,36.9562,37.0109,51405.0
2020-03-02 12:35:00,47.35,47.49,47.35,47.44,73407.0,37.0031,37.1125,37.0031,37.0734,73407.0
2020-03-02 12:40:00,47.44,47.5,47.32,47.45,30571.0,37.0734,37.1203,36.9797,37.0813,30571.0
2020-03-02 12:45:00,47.45,47.59,47.45,47.59,39779.0,37.0813,37.1907,37.0813,37.1907,39779.0
2020-03-02 12:50:00,47.59,47.64,47.52,47.59,34627.0,37.1907,37.2297,37.136,37.1907,34627.0
2020-03-02 12:55:00,47.6,47.68,47.55,47.64,40133.0,37.1985,37.261,37.1594,37.2297,40133.0
2020-03-02 13:00:00,47.65,47.7,47.6,47.67,23095.0,37.2376,37.2766,37.1985,37.2532,23095.0
2020-03-02 13:05:00,47.67,47.67,47.44,47.49,35109.0,37.2532,37.2532,37.0734,37.1125,35109.0
2020-03-02 13:10:00,47.5,47.56,47.46,47.52,37795.0,37.1203,37.1672,37.0891,37.136,37795.0
2020-03-02 13:15:00,47.52,47.55,47.25,47.28,37823.0,37.136,37.1594,36.925,36.9484,37823.0
2020-03-02 13:20:00,47.28,47.32,47.22,47.25,27594.0,36.9484,36.9797,36.9015,36.925,27594.0
2020-03-02 13:25:00,47.24,47.26,47.1,47.24,44170.0,36.9172,36.9328,36.8077,36.9172,44170.0
2020-03-02 13:30:00,47.24,47.3,47.11,47.2,24429.0,36.9172,36.964,36.8156,36.8859,24429.0
2020-03-02 13:35:00,47.19,47.39,47.17,47.39,22730.0,36.8781,37.0344,36.8624,37.0344,22730.0
2020-03-02 13:40:00,47.39,47.45,47.36,47.41,36681.0,37.0344,37.0813,37.0109,37.05,36681.0
2020-03-02 13:45:00,47.42,47.43,47.23,47.26,28919.0,37.0578,37.0656,36.9093,36.9328,28919.0
2020-03-02 13:50:00,47.25,47.34,47.14,47.14,22454.0,36.925,36.9953,36.839,36.839,22454.0
2020-03-02 13:55:00,47.14,47.39,47.12,47.39,32163.0,36.839,37.0344,36.8234,37.0344,32163.0
2020-03-02 14:00:00,47.39,47.47,47.38,47.45,31632.0,37.0344,37.0969,37.0266,37.0813,31632.0
2020-03-02 14:05:00,47.44,47.6,47.37,47.59,34350.0,37.0734,37.1985,37.0187,37.1907,34350.0
2020-03-02 14:10:00,47.59,47.61,47.5,47.58,35963.0,37.1907,37.2063,37.1203,37.1829,35963.0
2020-03-02 14:15:00,47.58,47.61,47.45,47.48,44306.0,37.1829,37.2063,37.0813,37.1047,44306.0
2020-03-02 14:20:00,47.48,47.52,47.36,47.36,40286.0,37.1047,37.136,37.0109,37.0109,40286.0
2020-03-02 14:25:00,47.36,47.46,47.27,47.28,56283.0,37.0109,37.0891,36.9406,36.9484,56283.0
2020-03-02 14:30:00,47.29,47.34,47.19,47.19,33642.0,36.9562,36.9953,36.8781,36.8781,33642.0
2020-03-02 14:35:00,47.19,47.21,47.03,47.04,54710.0,36.8781,36.8937,36.753,36.7609,54710.0
2020-03-02 14:40:00,47.04,47.04,46.8,46.89,60997.0,36.7609,36.7609,36.5733,36.6436,60997.0
2020-03-02 14:45:00,46.89,47.07,46.8,47.04,41010.0,36.6436,36.7843,36.5733,36.7609,41010.0
2020-03-02 14:50:00,47.03,47.12,46.89,47.12,47612.0,36.753,36.8234,36.6436,36.8234,47612.0
2020-03-02 14:55:00,47.12,47.16,46.89,46.91,38572.0,36.8234,36.8546,36.6436,36.6593,38572.0
2020-03-02 15:00:00,46.91,47.22,46.89,47.19,66430.0,36.6593,36.9015,36.6436,36.8781,66430.0
2020-03-02 15:05:00,47.19,47.34,47.16,47.29,44260.0,36.8781,36.9953,36.8546,36.9562,44260.0
2020-03-02 15:10:00,47.29,47.32,47.2,47.3,44428.0,36.9562,36.9797,36.8859,36.964,44428.0
2020-03-02 15:15:00,47.28,47.38,47.22,47.27,43553.0,36.9484,37.0266,36.9015,36.9406,43553.0
2020-03-02 15:20:00,47.28,47.54,47.27,47.54,43024.0,36.9484,37.1516,36.9406,37.1516,43024.0
2020-03-02 15:25:00,47.54,47.57,47.49,47.51,32146.0,37.1516,37.175,37.1125,37.1282,32146.0
2020-03-02 15:30:00,47.52,47.6,47.46,47.58,73286.0,37.136,37.1985,37.0891,37.1829,73286.0
2020-03-02 15:35:00,47.58,47.82,47.57,47.82,83847.0,37.1829,37.3704,37.175,37.3704,83847.0
2020-03-02 15:40:00,47.81,47.9,47.73,47.75,110454.0,37.3626,37.4329,37.3001,37.3157,110454.0
2020-03-02 15:45:00,47.75,48.14,47.75,48.1,149944.0,37.3157,37.6205,37.3157,37.5892,149944.0
2020-03-02 15:50:00,48.12,48.72,48.11,48.71,307408.0,37.6049,38.0737,37.597,38.0659,307408.0
2020-03-02 15:55:00,48.72,48.82,48.52,48.82,531527.0,38.0737,38.1519,37.9174,38.1519,531527.0
2020-03-03 09:30:00,48.39,48.8,47.8,47.87,176244.0,37.8159,38.1363,37.3548,37.4095,176244.0
2020-03-03 09:35:00,47.87,48.01,47.66,47.98,61503.0,37.4095,37.5189,37.2454,37.4954,61503.0
2020-03-03 09:40:00,47.97,48.03,47.72,47.76,25914.0,37.4876,37.5345,37.2923,37.3235,25914.0
2020-03-03 09:45:00,47.77,47.84,47.57,47.82,72312.0,37.3313,37.386,37.175,37.3704,72312.0
2020-03-03 09:50:00,47.82,47.82,47.41,47.5,114999.0,37.3704,37.3704,37.05,37.1203,114999.0
2020-03-03 09:55:00,47.49,47.76,47.38,47.69,59760.0,37.1125,37.3235,37.0266,37.2688,59760.0
2020-03-03 10:00:00,47.66,49.4,47.66,48.93,96987.0,37.2454,38.6051,37.2454,38.2379,96987.0
2020-03-03 10:05:00,48.94,49.02,48.18,48.31,103572.0,38.2457,38.3082,37.6517,37.7533,103572.0
2020-03-03 10:10:00,48.32,48.38,47.51,47.61,103087.0,37.7611,37.808,37.1282,37.2063,103087.0
2020-03-03 10:15:00,47.56,47.95,47.22,47.75,148072.0,37.1672,37.472,36.9015,37.3157,148072.0
2020-03-03 10:20:00,47.76,48.21,47.73,48.21,55990.0,37.3235,37.6752,37.3001,37.6752,55990.0
2020-03-03 10:25:00,48.22,48.32,47.97,48.06,80597.0,37.683,37.7611,37.4876,37.558,80597.0
2020-03-03 10:30:00,48.02,48.22,47.91,48.03,65397.0,37.5267,37.683,37.4407,37.5345,65397.0
2020-03-03 10:35:00,48.04,48.28,48.04,48.09,71316.0,37.5423,37.7299,37.5423,37.5814,71316.0
2020-03-03 10:40:00,48.09,48.36,48.08,48.31,50078.0,37.5814,37.7924,37.5736,37.7533,50078.0
2020-03-03 10:45:00,48.29,48.37,47.92,48.03,73935.0,37.7377,37.8002,37.4486,37.5345,73935.0
2020-03-03 10:50:00,48.07,48.22,47.93,48.17,73979.0,37.5658,37.683,37.4564,37.6439,73979.0
2020-03-03 10:55:00,48.17,48.46,48.13,48.44,57919.0,37.6439,37.8706,37.6127,37.8549,57919.0
2020-03-03 11:00:00,48.41,48.48,47.98,48.08,101406.0,37.8315,37.8862,37.4954,37.5736,101406.0
2020-03-03 11:05:00,48.07,48.07,47.85,47.86,96700.0,37.5658,37.5658,37.3939,37.4017,96700.0
2020-03-03 11:10:00,47.83,47.84,47.29,47.42,81687.0,37.3782,37.386,36.9562,37.0578,81687.0
2020-03-03 11:15:00,47.43,47.76,47.43,47.45,103583.0,37.0656,37.3235,37.0656,37.0813,103583.0
2020-03-03 11:20:00,47.45,47.68,47.19,47.21,90447.0,37.0813,37.261,36.8781,36.8937,90447.0
2020-03-03 11:25:00,47.25,47.33,46.94,47.04,92164.0,36.925,36.9875,36.6827,36.7609,92164.0
2020-03-03 11:30:00,47.04,47.26,46.98,47.18,58531.0,36.7609,36.9328,36.714,36.8703,58531.0
2020-03-03 11:35:00,47.22,47.52,47.14,47.51,42795.0,36.9015,37.136,36.839,37.1282,42795.0
2020-03-03 11:40:00,47.54,47.62,47.31,47.47,30342.0,37.1516,37.2141,36.9719,37.0969,30342.0
2020-03-03 11:45:00,47.44,47.51,47.23,47.26,31966.0,37.0734,37.1282,36.9093,36.9328,31966.0
2020-03-03 11:50:00,47.25,47.63,47.23,47.57,39733.0,36.925,37.2219,36.9093,37.175,39733.0
2020-03-03 11:55:00,47.57,47.65,47.48,47.55,37821.0,37.175,37.2376,37.1047,37.1594,37821.0
2020-03-03 12:00:00,47.58,47.64,47.51,47.64,61305.0,37.1829,37.2297,37.1282,37.2297,61305.0
2020-03-03 12:05:00,47.66,47.81,47.61,47.77,11108.0,37.2454,37.3626,37.2063,37.3313,11108.0
2020-03-03 12:10:00,47.76,47.76,47.41,47.42,19122.0,37.3235,37.3235,37.05,37.0578,19122.0
2020-03-03 12:15:00,47.43,47.43,47.18,47.27,29476.0,37.0656,37.0656,36.8703,36.9406,29476.0
2020-03-03 12:20:00,47.25,47.39,47.21,47.38,24605.0,36.925,37.0344,36.8937,37.0266,24605.0
2020-03-03 12:25:00,47.39,47.43,47.1,47.15,25990.0,37.0344,37.0656,36.8077,36.8468,25990.0
2020-03-03 12:30:00,47.19,47.26,47.06,47.1,211287.0,36.8781,36.9328,36.7765,36.8077,211287.0
2020-03-03 12:35:00,47.1,47.23,47.04,47.23,97902.0,36.8077,36.9093,36.7609,36.9093,97902.0
2020-03-03 12:40:00,47.22,47.36,47.13,47.25,151647.0,36.9015,37.0109,36.8312,36.925,151647.0
2020-03-03 12:45:00,47.25,47.5,47.25,47.42,46140.0,36.925,37.1203,36.925,37.0578,46140.0
2020-03-03 12:50:00,47.43,47.44,47.26,47.29,61001.0,37.0656,37.0734,36.9328,36.9562,61001.0
2020-03-03 12:55:00,47.31,47.42,47.24,47.39,47441.0,36.9719,37.0578,36.9172,37.0344,47441.0
2020-03-03 13:00:00,47.37,47.37,47.18,47.26,83565.0,37.0187,37.0187,36.8703,36.9328,83565.0
2020-03-03 13:05:00,47.25,47.39,47.18,47.29,64014.0,36.925,37.0344,36.8703,36.9562,64014.0
2020-03-03 13:10:00,47.3,47.37,47.17,47.23,77541.0,36.964,37.0187,36.8624,36.9093,77541.0
2020-03-03 13:15:00,47.23,47.34,47.07,47.14,55750.0,36.9093,36.9953,36.7843,36.839,55750.0
2020-03-03 13:20:00,47.15,47.28,47.05,47.14,63310.0,36.8468,36.9484,36.7687,36.839,63310.0
2020-03-03 13:25:00,47.14,47.21,46.97,47.21,91906.0,36.839,36.8937,36.7062,36.8937,91906.0
2020-03-03 13:30:00,47.19,47.35,47.01,47.32,64822.0,36.8781,37.0031,36.7374,36.9797,64822.0
2020-03-03 13:35:00,47.32,47.32,47.12,47.19,38353.0,36.9797,36.9797,36.8234,36.8781,38353.0
2020-03-03 13:40:00,47.18,47.21,46.95,46.95,68124.0,36.8703,36.8937,36.6905,36.6905,68124.0
2020-03-03 13:45:00,46.97,47.07,46.95,47.01,85031.0,36.7062,36.7843,36.6905,36.7374,85031.0
2020-03-03 13:50:00,47.03,47.09,46.92,46.99,113986.0,36.753,36.7999,36.6671,36.7218,113986.0
2020-03-03 13:55:00,46.99,47.11,46.84,46.88,151348.0,36.7218,36.8156,36.6046,36.6358,151348.0
2020-03-03 14:00:00,46.86,47.01,46.73,46.78,70971.0,36.6202,36.7374,36.5186,36.5577,70971.0
2020-03-03 14:05:00,46.79,46.8,46.46,46.46,75548.0,36.5655,36.5733,36.3076,36.3076,75548.0
2020-03-03 14:10:00,46.44,46.84,46.44,46.83,93144.0,36.292,36.6046,36.292,36.5967,93144.0
2020-03-03 14:15:00,46.85,46.89,46.51,46.54,89443.0,36.6124,36.6436,36.3467,36.3701,89443.0
2020-03-03 14:20:00,46.55,46.84,46.48,46.58,71182.0,36.3779,36.6046,36.3232,36.4014,71182.0
2020-03-03 14:25:00,46.56,47.08,46.56,47.05,105384.0,36.3857,36.7921,36.3857,36.7687,105384.0
2020-03-03 14:30:00,47.04,47.08,46.84,47.01,53326.0,36.7609,36.7921,36.6046,36.7374,53326.0
2020-03-03 14:35:00,47.02,47.03,46.7,46.71,62172.0,36.7452,36.753,36.4952,36.503,62172.0
2020-03-03 14:40:00,46.7,46.85,46.61,46.78,69295.0,36.4952,36.6124,36.4248,36.5577,69295.0
2020-03-03 14:45:00,46.77,47.15,46.77,47.13,52791.0,36.5499,36.8468,36.5499,36.8312,52791.0
2020-03-03 14:50:00,47.15,47.31,47.05,47.29,44673.0,36.8468,36.9719,36.7687,36.9562,44673.0
2020-03-03 14:55:00,47.3,47.36,47.12,47.26,59269.0,36.964,37.0109,36.8234,36.9328,59269.0
2020-03-03 15:00:00,47.27,47.51,47.15,47.47,40659.0,36.9406,37.1282,36.8468,37.0969,40659.0
2020-03-03 15:05:00,47.47,47.47,47.15,47.22,53900.0,37.0969,37.0969,36.8468,36.9015,53900.0
2020-03-03 15:10:00,47.23,47.56,47.2,47.49,71186.0,36.9093,37.1672,36.8859,37.1125,71186.0
2020-03-03 15:15:00,47.5,47.71,47.41,47.68,72649.0,37.1203,37.2844,37.05,37.261,72649.0
2020-03-03 15:20:00,47.68,47.7,47.22,47.29,157619.0,37.261,37.2766,36.9015,36.9562,157619.0
2020-03-03 15:25:00,47.28,47.83,47.27,47.78,84917.0,36.9484,37.3782,36.9406,37.3391,84917.0
2020-03-03 15:30:00,47.77,47.78,47.27,47.41,109841.0,37.3313,37.3391,36.9406,37.05,109841.0
2020-03-03 15:35:00,47.41,47.46,46.93,46.98,120530.0,37.05,37.0891,36.6749,36.714,120530.0
2020-03-03 15:40:00,47.01,47.59,46.96,47.56,123180.0,36.7374,37.1907,36.6983,37.1672,123180.0
2020-03-03 15:45:00,47.57,47.71,47.24,47.24,157112.0,37.175,37.2844,36.9172,36.9172,157112.0
2020-03-03 15:50:00,47.18,47.18,46.81,47.14,226263.0,36.8703,36.8703,36.5811,36.839,226263.0
2020-03-03 15:55:00,47.14,47.21,46.61,46.88,518641.0,36.839,36.8937,36.4248,36.6358,518641.0
2020-03-04 09:30:00,47.24,47.6,47.17,47.35,168887.0,36.9172,37.1985,36.8624,37.0031,168887.0
2020-03-04 09:35:00,47.3,47.32,46.59,47.01,121475.0,36.964,36.9797,36.4092,36.7374,121475.0
2020-03-04 09:40:00,46.99,47.17,46.71,46.84,88857.0,36.7218,36.8624,36.503,36.6046,88857.0
2020-03-04 09:45:00,46.85,46.93,46.55,46.55,88236.0,36.6124,36.6749,36.3779,36.3779,88236.0
2020-03-04 09:50:00,46.55,46.74,46.54,46.57,90248.0,36.3779,36.5264,36.3701,36.3936,90248.0
2020-03-04 09:55:00,46.58,46.69,46.37,46.52,62118.0,36.4014,36.4873,36.2373,36.3545,62118.0
2020-03-04 10:00:00,46.54,46.77,46.45,46.52,87013.0,36.3701,36.5499,36.2998,36.3545,87013.0
2020-03-04 10:05:00,46.51,46.74,46.31,46.63,68093.0,36.3467,36.5264,36.1904,36.4404,68093.0
2020-03-04 10:10:00,46.63,46.73,46.51,46.7,36405.0,36.4404,36.5186,36.3467,36.4952,36405.0
2020-03-04 10:15:00,46.71,46.88,46.62,46.88,38914.0,36.503,36.6358,36.4326,36.6358,38914.0
2020-03-04 10:20:00,46.85,46.96,46.75,46.84,45744.0,36.6124,36.6983,36.5342,36.6046,45744.0
2020-03-04 10:25:00,46.85,46.89,46.72,46.79,52287.0,36.6124,36.6436,36.5108,36.5655,52287.0
2020-03-04 10:30:00,46.79,46.82,46.27,46.28,88292.0,36.5655,36.5889,36.1591,36.1669,88292.0
2020-03-04 10:35:00,46.29,46.39,46.03,46.12,120159.0,36.1747,36.2529,35.9716,36.0419,120159.0
2020-03-04 10:40:00,46.11,46.24,45.96,46.23,115865.0,36.0341,36.1357,35.9169,36.1279,115865.0
2020-03-04 10:45:00,46.22,46.26,45.91,46.06,87501.0,36.12,36.1513,35.8778,35.995,87501.0
2020-03-04 10:50:00,46.04,46.21,45.96,45.97,285048.0,35.9794,36.1122,35.9169,35.9247,285048.0
2020-03-04 10:55:00,45.96,46.09,45.86,45.99,96886.0,35.9169,36.0184,35.8387,35.9403,96886.0
2020-03-04 11:00:00,46.02,46.2,45.93,45.93,114467.0,35.9637,36.1044,35.8934,35.8934,114467.0
2020-03-04 11:05:00,45.94,46.17,45.9,46.17,157596.0,35.9012,36.081,35.87,36.081,157596.0
2020-03-04 11:10:00,46.16,46.35,46.15,46.35,66447.0,36.0732,36.2216,36.0653,36.2216,66447.0
2020-03-04 11:15:00,46.36,46.39,46.21,46.35,148276.0,36.2294,36.2529,36.1122,36.2216,148276.0
2020-03-04 11:20:00,46.34,46.51,46.21,46.48,32563.0,36.2138,36.3467,36.1122,36.3232,32563.0
2020-03-04 11:25:00,46.51,46.62,46.36,46.62,51074.0,36.3467,36.4326,36.2294,36.4326,51074.0
2020-03-04 11:30:00,46.63,46.7,46.55,46.64,48739.0,36.4404,36.4952,36.3779,36.4483,48739.0
2020-03-04 11:35:00,46.69,46.7,46.43,46.44,44333.0,36.4873,36.4952,36.2842,36.292,44333.0
2020-03-04 11:40:00,46.45,46.53,46.33,46.53,45017.0,36.2998,36.3623,36.206,36.3623,45017.0
2020-03-04 11:45:00,46.55,46.59,46.31,46.37,40080.0,36.3779,36.4092,36.1904,36.2373,40080.0
2020-03-04 11:50:00,46.35,46.46,46.27,46.3,33179.0,36.2216,36.3076,36.1591,36.1826,33179.0
2020-03-04 11:55:00,46.28,46.45,46.23,46.36,58794.0,36.1669,36.2998,36.1279,36.2294,58794.0
2020-03-04 12:00:00,46.35,46.49,46.35,46.42,64204.0,36.2216,36.331,36.2216,36.2763,64204.0
2020-03-04 12:05:00,46.43,46.46,46.19,46.3,148524.0,36.2842,36.3076,36.0966,36.1826,148524.0
2020-03-04 12:10:00,46.29,46.38,46.22,46.3,69282.0,36.1747,36.2451,36.12,36.1826,69282.0
2020-03-04 12:15:00,46.31,46.36,46.14,46.19,163523.0,36.1904,36.2294,36.0575,36.0966,163523.0
2020-03-04 12:20:00,46.19,46.26,46.09,46.17,50669.0,36.0966,36.1513,36.0184,36.081,50669.0
2020-03-04 12:25:00,46.16,46.25,46.02,46.16,82082.0,36.0732,36.1435,35.9637,36.0732,82082.0
2020-03-04 12:30:00,46.18,46.21,46.13,46.21,60168.0,36.0888,36.1122,36.0497,36.1122,60168.0
2020-03-04 12:35:00,46.21,46.27,46.17,46.17,42343.0,36.1122,36.1591,36.081,36.081,42343.0
2020-03-04 12:40:00,46.19,46.24,46.14,46.23,53802.0,36.0966,36.1357,36.0575,36.1279,53802.0
2020-03-04 12:45:00,46.22,46.31,46.21,46.3,29086.0,36.12,36.1904,36.1122,36.1826,29086.0
2020-03-04 12:50:00,46.3,46.32,46.25,46.31,41231.0,36.1826,36.1982,36.1435,36.1904,41231.0
2020-03-04 12:55:00,46.32,46.34,46.29,46.32,137834.0,36.1982,36.2138,36.1747,36.1982,137834.0
2020-03-04 13:00:00,46.31,46.43,46.28,46.35,114837.0,36.1904,36.2842,36.1669,36.2216,114837.0
2020-03-04 13:05:00,46.36,46.43,46.25,46.29,166496.0,36.2294,36.2842,36.1435,36.1747,166496.0
2020-03-04 13:10:00,46.29,46.34,46.26,46.3,57951.0,36.1747,36.2138,36.1513,36.1826,57951.0
2020-03-04 13:15:00,46.31,46.44,46.3,46.41,97777.0,36.1904,36.292,36.1826,36.2685,97777.0
2020-03-04 13:20:00,46.41,46.48,46.41,46.47,95041.0,36.2685,36.3232,36.2685,36.3154,95041.0
2020-03-04 13:25:00,46.48,46.52,46.43,46.51,62964.0,36.3232,36.3545,36.2842,36.3467,62964.0
2020-03-04 13:30:00,46.51,46.6,46.46,46.59,110574.0,36.3467,36.417,36.3076,36.4092,110574.0
2020-03-04 13:35:00,46.6,46.61,46.42,46.45,57810.0,36.417,36.4248,36.2763,36.2998,57810.0
2020-03-04 13:40:00,46.45,46.48,46.39,46.47,46924.0,36.2998,36.3232,36.2529,36.3154,46924.0
2020-03-04 13:45:00,46.47,46.51,46.41,46.49,38130.0,36.3154,36.3467,36.2685,36.331,38130.0
2020-03-04 13:50:00,46.51,46.58,46.48,46.58,62221.0,36.3467,36.4014,36.3232,36.4014,62221.0
2020-03-04 13:55:00,46.57,46.61,46.5,46.58,37508.0,36.3936,36.4248,36.3389,36.4014,37508.0
2020-03-04 14:00:00,46.57,46.64,46.49,46.52,32536.0,36.3936,36.4483,36.331,36.3545,32536.0
2020-03-04 14:05:00,46.53,46.65,46.48,46.56,41007.0,36.3623,36.4561,36.3232,36.3857,41007.0
2020-03-04 14:10:00,46.57,46.63,46.56,46.61,32047.0,36.3936,36.4404,36.3857,36.4248,32047.0
2020-03-04 14:15:00,46.62,46.76,46.61,46.76,64757.0,36.4326,36.542,36.4248,36.542,64757.0
2020-03-04 14:20:00,46.77,46.88,46.73,46.86,47437.0,36.5499,36.6358,36.5186,36.6202,47437.0
2020-03-04 14:25:00,46.85,46.95,46.83,46.88,40373.0,36.6124,36.6905,36.5967,36.6358,40373.0
2020-03-04 14:30:00,46.87,46.97,46.84,46.86,51881.0,36.628,36.7062,36.6046,36.6202,51881.0
2020-03-04 14:35:00,46.83,46.85,46.66,46.7,50071.0,36.5967,36.6124,36.4639,36.4952,50071.0
2020-03-04 14:40:00,46.7,46.74,46.6,46.65,64684.0,36.4952,36.5264,36.417,36.4561,64684.0
2020-03-04 14:45:00,46.67,46.67,46.42,46.46,77189.0,36.4717,36.4717,36.2763,36.3076,77189.0
2020-03-04 14:50:00,46.46,46.53,46.35,46.42,90781.0,36.3076,36.3623,36.2216,36.2763,90781.0
2020-03-04 14:55:00,46.4,46.57,46.38,46.54,55572.0,36.2607,36.3936,36.2451,36.3701,55572.0
2020-03-04 15:00:00,46.53,46.65,46.5,46.64,50380.0,36.3623,36.4561,36.3389,36.4483,50380.0
2020-03-04 15:05:00,46.64,46.7,46.57,46.63,38394.0,36.4483,36.4952,36.3936,36.4404,38394.0
2020-03-04 15:10:00,46.64,46.77,46.63,46.7,40867.0,36.4483,36.5499,36.4404,36.4952,40867.0
2020-03-04 15:15:00,46.71,46.75,46.67,46.74,61022.0,36.503,36.5342,36.4717,36.5264,61022.0
2020-03-04 15:20:00,46.73,46.92,46.73,46.9,69772.0,36.5186,36.6671,36.5186,36.6514,69772.0
2020-03-04 15:25:00,46.91,47.08,46.91,47.08,82884.0,36.6593,36.7921,36.6593,36.7921,82884.0
2020-03-04 15:30:00,47.08,47.3,47.07,47.29,74558.0,36.7921,36.964,36.7843,36.9562,74558.0
2020-03-04 15:35:00,47.29,47.41,47.15,47.28,259194.0,36.9562,37.05,36.8468,36.9484,259194.0
2020-03-04 15:40:00,47.3,47.31,47.11,47.15,90095.0,36.964,36.9719,36.8156,36.8468,90095.0
2020-03-04 15:45:00,47.15,47.22,47.03,47.1,181760.0,36.8468,36.9015,36.753,36.8077,181760.0
2020-03-04 15:50:00,47.13,47.46,47.12,47.43,380895.0,36.8312,37.0891,36.8234,37.0656,380895.0
2020-03-04 15:55:00,47.43,47.47,47.25,47.37,721434.0,37.0656,37.0969,36.925,37.0187,721434.0
2020-03-05 09:30:00,45.42,45.51,45.2,45.36,15281.0,35.4949,35.5652,35.3229,35.448,15281.0
2020-03-05 09:35:00,45.39,45.42,44.5,44.7,380907.0,35.4714,35.4949,34.7759,34.9322,380907.0
2020-03-05 09:40:00,44.7,45.12,44.69,45.12,130264.0,34.9322,35.2604,34.9244,35.2604,130264.0
2020-03-05 09:45:00,45.11,45.15,44.76,44.77,136095.0,35.2526,35.2839,34.9791,34.9869,136095.0
2020-03-05 09:50:00,44.77,44.85,44.5,44.53,263276.0,34.9869,35.0494,34.7759,34.7993,263276.0
2020-03-05 09:55:00,44.52,44.53,44.07,44.32,186813.0,34.7915,34.7993,34.4399,34.6352,186813.0
2020-03-05 10:00:00,44.25,44.36,44.06,44.09,284222.0,34.5805,34.6665,34.432,34.4555,284222.0
2020-03-05 10:05:00,44.09,44.21,44.05,44.11,246075.0,34.4555,34.5493,34.4242,34.4711,246075.0
2020-03-05 10:10:00,44.12,44.53,44.1,44.52,242846.0,34.4789,34.7993,34.4633,34.7915,242846.0
2020-03-05 10:15:00,44.53,44.7,44.42,44.7,109900.0,34.7993,34.9322,34.7134,34.9322,109900.0
2020-03-05 10:20:00,44.69,44.88,44.64,44.69,73997.0,34.9244,35.0729,34.8853,34.9244,73997.0
2020-03-05 10:25:00,44.69,44.69,44.44,44.46,78531.0,34.9244,34.9244,34.729,34.7446,78531.0
2020-03-05 10:30:00,44.45,44.56,44.43,44.49,89338.0,34.7368,34.8228,34.7212,34.7681,89338.0
2020-03-05 10:35:00,44.5,44.51,44.28,44.31,95509.0,34.7759,34.7837,34.604,34.6274,95509.0
2020-03-05 10:40:00,44.32,44.51,44.31,44.33,137535.0,34.6352,34.7837,34.6274,34.643,137535.0
2020-03-05 10:45:00,44.35,44.43,44.29,44.42,224684.0,34.6587,34.7212,34.6118,34.7134,224684.0
2020-03-05 10:50:00,44.41,44.52,44.33,44.45,104985.0,34.7056,34.7915,34.643,34.7368,104985.0
2020-03-05 10:55:00,44.46,44.52,44.41,44.42,79099.0,34.7446,34.7915,34.7056,34.7134,79099.0
2020-03-05 11:00:00,44.42,44.61,44.41,44.54,59470.0,34.7134,34.8619,34.7056,34.8072,59470.0
2020-03-05 11:05:00,44.54,44.98,44.53,44.96,68308.0,34.8072,35.151,34.7993,35.1354,68308.0
2020-03-05 11:10:00,44.96,44.98,44.77,44.8,97794.0,35.1354,35.151,34.9869,35.0103,97794.0
2020-03-05 11:15:00,44.79,44.82,44.74,44.76,77751.0,35.0025,35.026,34.9634,34.9791,77751.0
2020-03-05 11:20:00,44.77,44.81,44.65,44.73,67446.0,34.9869,35.0182,34.8931,34.9556,67446.0
2020-03-05 11:25:00,44.72,44.92,44.56,44.8,158010.0,34.9478,35.1041,34.8228,35.0103,158010.0
2020-03-05 11:30:00,44.79,44.83,44.65,44.67,99301.0,35.0025,35.0338,34.8931,34.9087,99301.0
2020-03-05 11:35:00,44.68,44.72,44.61,44.64,41875.0,34.9166,34.9478,34.8619,34.8853,41875.0
2020-03-05 11:40:00,44.65,44.67,44.57,44.57,43839.0,34.8931,34.9087,34.8306,34.8306,43839.0
2020-03-05 11:45:00,44.57,44.7,44.55,44.61,32391.0,34.8306,34.9322,34.815,34.8619,32391.0
2020-03-05 11:50:00,44.62,44.66,44.51,44.58,92184.0,34.8697,34.9009,34.7837,34.8384,92184.0
2020-03-05 11:55:00,44.57,44.57,44.37,44.39,47305.0,34.8306,34.8306,34.6743,34.6899,47305.0
2020-03-05 12:00:00,44.39,44.52,44.37,44.41,49346.0,34.6899,34.7915,34.6743,34.7056,49346.0
2020-03-05 12:05:00,44.38,44.39,44.29,44.31,35965.0,34.6821,34.6899,34.6118,34.6274,35965.0
2020-03-05 12:10:00,44.3,44.39,44.26,44.35,31639.0,34.6196,34.6899,34.5883,34.6587,31639.0
2020-03-05 12:15:00,44.36,44.41,44.27,44.28,112721.0,34.6665,34.7056,34.5962,34.604,112721.0
2020-03-05 12:20:00,44.29,44.51,44.28,44.39,93360.0,34.6118,34.7837,34.604,34.6899,93360.0
2020-03-05 12:25:00,44.39,44.41,44.18,44.18,110075.0,34.6899,34.7056,34.5258,34.5258,110075.0
2020-03-05 12:30:00,44.19,44.4,44.18,44.31,62772.0,34.5336,34.6977,34.5258,34.6274,62772.0
2020-03-05 12:35:00,44.31,44.35,44.1,44.11,82134.0,34.6274,34.6587,34.4633,34.4711,82134.0
2020-03-05 12:40:00,44.12,44.12,43.89,43.89,104385.0,34.4789,34.4789,34.2992,34.2992,104385.0
2020-03-05 12:45:00,43.88,43.91,43.77,43.9,112973.0,34.2914,34.3148,34.2054,34.307,112973.0
2020-03-05 12:50:00,43.89,43.97,43.8,43.94,93640.0,34.2992,34.3617,34.2289,34.3383,93640.0
2020-03-05 12:55:00,43.94,43.94,43.68,43.68,59975.0,34.3383,34.3383,34.1351,34.1351,59975.0
2020-03-05 13:00:00,43.67,43.75,43.62,43.63,109495.0,34.1273,34.1898,34.0882,34.096,109495.0
2020-03-05 13:05:00,43.63,43.7,43.4,43.44,99373.0,34.096,34.1507,33.9163,33.9475,99373.0
2020-03-05 13:10:00,43.44,43.58,43.29,43.42,143035.0,33.9475,34.0569,33.8303,33.9319,143035.0
2020-03-05 13:15:00,43.42,43.51,43.35,43.51,93829.0,33.9319,34.0022,33.8772,34.0022,93829.0
2020-03-05 13:20:00,43.5,43.68,43.45,43.6,65747.0,33.9944,34.1351,33.9553,34.0726,65747.0
2020-03-05 13:25:00,43.61,43.76,43.52,43.65,94781.0,34.0804,34.1976,34.01,34.1116,94781.0
2020-03-05 13:30:00,43.65,43.86,43.62,43.77,126254.0,34.1116,34.2757,34.0882,34.2054,126254.0
2020-03-05 13:35:00,43.78,43.89,43.73,43.73,72292.0,34.2132,34.2992,34.1742,34.1742,72292.0
2020-03-05 13:40:00,43.72,43.75,43.61,43.62,86637.0,34.1663,34.1898,34.0804,34.0882,86637.0
2020-03-05 13:45:00,43.63,43.83,43.61,43.79,44330.0,34.096,34.2523,34.0804,34.221,44330.0
2020-03-05 13:50:00,43.79,43.84,43.61,43.61,63933.0,34.221,34.2601,34.0804,34.0804,63933.0
2020-03-05 13:55:00,43.61,43.83,43.61,43.83,104583.0,34.0804,34.2523,34.0804,34.2523,104583.0
2020-03-05 14:00:00,43.83,43.83,43.44,43.46,81978.0,34.2523,34.2523,33.9475,33.9632,81978.0
2020-03-05 14:05:00,43.46,43.56,43.43,43.51,73756.0,33.9632,34.0413,33.9397,34.0022,73756.0
2020-03-05 14:10:00,43.51,43.63,43.47,43.59,83062.0,34.0022,34.096,33.971,34.0647,83062.0
2020-03-05 14:15:00,43.59,43.64,43.54,43.56,103975.0,34.0647,34.1038,34.0257,34.0413,103975.0
2020-03-05 14:20:00,43.55,43.58,43.39,43.41,67057.0,34.0335,34.0569,33.9084,33.9241,67057.0
2020-03-05 14:25:00,43.41,43.46,43.3,43.37,69366.0,33.9241,33.9632,33.8381,33.8928,69366.0
2020-03-05 14:30:00,43.38,43.48,43.37,43.4,54065.0,33.9006,33.9788,33.8928,33.9163,54065.0
2020-03-05 14:35:00,43.41,43.66,43.36,43.62,64720.0,33.9241,34.1194,33.885,34.0882,64720.0
2020-03-05 14:40:00,43.61,43.68,43.56,43.64,56293.0,34.0804,34.1351,34.0413,34.1038,56293.0
2020-03-05 14:45:00,43.63,43.67,43.56,43.62,77516.0,34.096,34.1273,34.0413,34.0882,77516.0
2020-03-05 14:50:00,43.65,43.68,43.52,43.54,115995.0,34.1116,34.1351,34.01,34.0257,115995.0
2020-03-05 14:55:00,43.54,43.78,43.54,43.62,76163.0,34.0257,34.2132,34.0257,34.0882,76163.0
2020-03-05 15:00:00,43.62,43.62,43.32,43.33,158887.0,34.0882,34.0882,33.8537,33.8616,158887.0
2020-03-05 15:05:00,43.33,43.51,43.32,43.49,92007.0,33.8616,34.0022,33.8537,33.9866,92007.0
2020-03-05 15:10:00,43.48,43.54,43.15,43.22,95551.0,33.9788,34.0257,33.7209,33.7756,95551.0
2020-03-05 15:15:00,43.22,43.26,43.04,43.11,237365.0,33.7756,33.8069,33.6349,33.6896,237365.0
2020-03-05 15:20:00,43.12,43.26,43.06,43.14,118865.0,33.6974,33.8069,33.6506,33.7131,118865.0
2020-03-05 15:25:00,43.12,43.22,43.02,43.07,103401.0,33.6974,33.7756,33.6193,33.6584,103401.0
2020-03-05 15:30:00,43.07,43.42,43.02,43.33,137263.0,33.6584,33.9319,33.6193,33.8616,137263.0
2020-03-05 15:35:00,43.32,43.35,43.13,43.2,141375.0,33.8537,33.8772,33.7053,33.76,141375.0
2020-03-05 15:40:00,43.21,43.38,43.08,43.29,141924.0,33.7678,33.9006,33.6662,33.8303,141924.0
2020-03-05 15:45:00,43.3,43.33,43.15,43.24,189925.0,33.8381,33.8616,33.7209,33.7912,189925.0
2020-03-05 15:50:00,43.24,43.56,43.23,43.47,260675.0,33.7912,34.0413,33.7834,33.971,260675.0
2020-03-05 15:55:00,43.47,43.68,43.32,43.6,534550.0,33.971,34.1351,33.8537,34.0726,534550.0
2020-03-06 09:30:00,41.49,41.57,41.11,41.35,396696.0,32.4236,32.4862,32.1267,32.3142,396696.0
2020-03-06 09:35:00,41.35,42.29,41.31,42.29,315533.0,32.3142,33.0488,32.283,33.0488,315533.0
2020-03-06 09:40:00,42.35,42.36,41.91,42.24,238702.0,33.0957,33.1035,32.7519,33.0097,238702.0
2020-03-06 09:45:00,42.21,42.24,41.84,41.85,224189.0,32.9863,33.0097,32.6972,32.705,224189.0
2020-03-06 09:50:00,41.86,41.95,41.63,41.87,118961.0,32.7128,32.7831,32.533,32.7206,118961.0
2020-03-06 09:55:00,41.88,42.2,41.87,42.1,194046.0,32.7284,32.9785,32.7206,32.9003,194046.0
2020-03-06 10:00:00,42.1,42.21,41.93,41.97,185155.0,32.9003,32.9863,32.7675,32.7987,185155.0
2020-03-06 10:05:00,41.98,42.12,41.73,41.73,245326.0,32.8066,32.916,32.6112,32.6112,245326.0
2020-03-06 10:10:00,41.72,42.03,41.61,41.89,88076.0,32.6034,32.8456,32.5174,32.7362,88076.0
2020-03-06 10:15:00,41.89,42.0,41.73,41.73,303027.0,32.7362,32.8222,32.6112,32.6112,303027.0
2020-03-06 10:20:00,41.74,42.12,41.74,42.06,88796.0,32.619,32.916,32.619,32.8691,88796.0
2020-03-06 10:25:00,42.05,42.38,42.04,42.32,130253.0,32.8613,33.1192,32.8535,33.0723,130253.0
2020-03-06 10:30:00,42.31,42.49,42.14,42.15,222219.0,33.0645,33.2051,32.9316,32.9394,222219.0
2020-03-06 10:35:00,42.15,42.42,42.04,42.37,104842.0,32.9394,33.1504,32.8535,33.1113,104842.0
2020-03-06 10:40:00,42.36,42.44,42.23,42.31,101787.0,33.1035,33.166,33.0019,33.0645,101787.0
2020-03-06 10:45:00,42.3,42.39,42.09,42.38,180748.0,33.0566,33.127,32.8925,33.1192,180748.0
2020-03-06 10:50:00,42.4,42.43,42.09,42.29,306736.0,33.1348,33.1582,32.8925,33.0488,306736.0
2020-03-06 10:55:00,42.28,42.3,42.0,42.17,74806.0,33.041,33.0566,32.8222,32.955,74806.0
2020-03-06 11:00:00,42.17,42.22,41.82,41.88,94216.0,32.955,32.9941,32.6815,32.7284,94216.0
2020-03-06 11:05:00,41.89,41.94,41.78,41.87,59826.0,32.7362,32.7753,32.6503,32.7206,59826.0
2020-03-06 11:10:00,41.86,41.92,41.69,41.7,97334.0,32.7128,32.7597,32.5799,32.5877,97334.0
2020-03-06 11:15:00,41.69,41.83,41.63,41.7,73566.0,32.5799,32.6893,32.533,32.5877,73566.0
2020-03-06 11:20:00,41.7,41.78,41.59,41.59,99319.0,32.5877,32.6503,32.5018,32.5018,99319.0
2020-03-06 11:25:00,41.58,41.73,41.51,41.54,61101.0,32.494,32.6112,32.4393,32.4627,61101.0
2020-03-06 11:30:00,41.53,41.65,41.47,41.56,83560.0,32.4549,32.5487,32.408,32.4783,83560.0
2020-03-06 11:35:00,41.56,41.74,41.51,41.73,68940.0,32.4783,32.619,32.4393,32.6112,68940.0
2020-03-06 11:40:00,41.72,41.77,41.59,41.62,68067.0,32.6034,32.6425,32.5018,32.5252,68067.0
2020-03-06 11:45:00,41.62,41.63,41.4,41.41,79329.0,32.5252,32.533,32.3533,32.3611,79329.0
2020-03-06 11:50:00,41.42,41.56,41.41,41.5,53386.0,32.3689,32.4783,32.3611,32.4315,53386.0
2020-03-06 11:55:00,41.49,41.53,41.4,41.48,57685.0,32.4236,32.4549,32.3533,32.4158,57685.0
2020-03-06 12:00:00,41.48,41.51,41.3,41.31,85828.0,32.4158,32.4393,32.2752,32.283,85828.0
2020-03-06 12:05:00,41.31,41.32,41.23,41.23,57042.0,32.283,32.2908,32.2205,32.2205,57042.0
2020-03-06 12:10:00,41.23,41.26,41.11,41.18,104796.0,32.2205,32.2439,32.1267,32.1814,104796.0
2020-03-06 12:15:00,41.19,41.26,41.04,41.05,87568.0,32.1892,32.2439,32.072,32.0798,87568.0
2020-03-06 12:20:00,41.04,41.22,41.04,41.07,102186.0,32.072,32.2126,32.072,32.0954,102186.0
2020-03-06 12:25:00,41.07,41.13,41.02,41.06,56589.0,32.0954,32.1423,32.0563,32.0876,56589.0
2020-03-06 12:30:00,41.06,41.35,41.04,41.33,87325.0,32.0876,32.3142,32.072,32.2986,87325.0
2020-03-06 12:35:00,41.34,41.46,41.27,41.39,109135.0,32.3064,32.4002,32.2517,32.3455,109135.0
2020-03-06 12:40:00,41.38,41.47,41.33,41.46,59505.0,32.3377,32.408,32.2986,32.4002,59505.0
2020-03-06 12:45:00,41.47,41.53,41.15,41.21,72875.0,32.408,32.4549,32.1579,32.2048,72875.0
2020-03-06 12:50:00,41.21,41.29,41.09,41.09,65387.0,32.2048,32.2673,32.111,32.111,65387.0
2020-03-06 12:55:00,41.09,41.12,41.01,41.01,69032.0,32.111,32.1345,32.0485,32.0485,69032.0
2020-03-06 13:00:00,41.0,41.05,40.95,40.96,160673.0,32.0407,32.0798,32.0016,32.0095,160673.0
2020-03-06 13:05:00,40.96,41.07,40.94,40.97,92862.0,32.0095,32.0954,31.9938,32.0173,92862.0
2020-03-06 13:10:00,40.97,41.04,40.84,40.86,82486.0,32.0173,32.072,31.9157,31.9313,82486.0
2020-03-06 13:15:00,40.87,40.94,40.79,40.8,106101.0,31.9391,31.9938,31.8766,31.8844,106101.0
2020-03-06 13:20:00,40.8,41.04,40.8,41.03,133404.0,31.8844,32.072,31.8844,32.0642,133404.0
2020-03-06 13:25:00,41.02,41.03,40.75,40.81,78789.0,32.0563,32.0642,31.8453,31.8922,78789.0
2020-03-06 13:30:00,40.82,40.93,40.61,40.62,122401.0,31.9,31.986,31.7359,31.7437,122401.0
2020-03-06 13:35:00,40.62,40.73,40.56,40.7,235899.0,31.7437,31.8297,31.6969,31.8063,235899.0
2020-03-06 13:40:00,40.7,40.79,40.56,40.65,101067.0,31.8063,31.8766,31.6969,31.7672,101067.0
2020-03-06 13:45:00,40.65,40.71,40.56,40.58,112796.0,31.7672,31.8141,31.6969,31.7125,112796.0
2020-03-06 13:50:00,40.58,40.65,40.4,40.4,100604.0,31.7125,31.7672,31.5718,31.5718,100604.0
2020-03-06 13:55:00,40.4,40.51,40.4,40.46,118835.0,31.5718,31.6578,31.5718,31.6187,118835.0
2020-03-06 14:00:00,40.47,40.47,40.3,40.33,125931.0,31.6265,31.6265,31.4937,31.5171,125931.0
2020-03-06 14:05:00,40.33,40.38,40.15,40.24,110960.0,31.5171,31.5562,31.3765,31.4468,110960.0
2020-03-06 14:10:00,40.24,40.32,40.21,40.24,104949.0,31.4468,31.5093,31.4233,31.4468,104949.0
2020-03-06 14:15:00,40.23,40.29,40.12,40.12,89300.0,31.439,31.4859,31.353,31.353,89300.0
2020-03-06 14:20:00,40.12,40.35,40.12,40.27,117561.0,31.353,31.5327,31.353,31.4702,117561.0
2020-03-06 14:25:00,40.27,40.42,40.23,40.26,70429.0,31.4702,31.5875,31.439,31.4624,70429.0
2020-03-06 14:30:00,40.26,40.26,40.0,40.01,92529.0,31.4624,31.4624,31.2592,31.267,92529.0
2020-03-06 14:35:00,40.02,40.02,39.87,39.9,133111.0,31.2749,31.2749,31.1576,31.1811,133111.0
2020-03-06 14:40:00,39.9,39.95,39.83,39.86,109265.0,31.1811,31.2202,31.1264,31.1498,109265.0
2020-03-06 14:45:00,39.85,39.95,39.8,39.8,160043.0,31.142,31.2202,31.1029,31.1029,160043.0
2020-03-06 14:50:00,39.81,39.88,39.75,39.77,100779.0,31.1107,31.1655,31.0639,31.0795,100779.0
2020-03-06 14:55:00,39.78,39.9,39.64,39.72,224158.0,31.0873,31.1811,30.9779,31.0404,224158.0
2020-03-06 15:00:00,39.71,39.82,39.68,39.72,145667.0,31.0326,31.1186,31.0092,31.0404,145667.0
2020-03-06 15:05:00,39.72,39.78,39.55,39.58,146846.0,31.0404,31.0873,30.9076,30.931,146846.0
2020-03-06 15:10:00,39.58,39.89,39.58,39.75,112000.0,30.931,31.1733,30.931,31.0639,112000.0
2020-03-06 15:15:00,39.74,40.07,39.7,40.07,108380.0,31.056,31.3139,31.0248,31.3139,108380.0
2020-03-06 15:20:00,40.07,40.16,39.91,40.14,174051.0,31.3139,31.3843,31.1889,31.3686,174051.0
2020-03-06 15:25:00,40.14,40.21,39.96,39.96,174924.0,31.3686,31.4233,31.228,31.228,174924.0
2020-03-06 15:30:00,39.93,40.4,39.92,40.34,179401.0,31.2045,31.5718,31.1967,31.5249,179401.0
2020-03-06 15:35:00,40.34,40.53,40.02,40.03,223066.0,31.5249,31.6734,31.2749,31.2827,223066.0
2020-03-06 15:40:00,40.04,40.38,40.0,40.34,255734.0,31.2905,31.5562,31.2592,31.5249,255734.0
2020-03-06 15:45:00,40.35,40.54,40.27,40.38,285536.0,31.5327,31.6812,31.4702,31.5562,285536.0
2020-03-06 15:50:00,40.37,40.78,40.32,40.61,447539.0,31.5484,31.8688,31.5093,31.7359,447539.0
2020-03-06 15:55:00,40.61,40.92,40.61,40.66,670012.0,31.7359,31.9782,31.7359,31.775,670012.0
2020-03-09 09:30:00,36.46,36.65,35.96,36.01,218399.0,28.4928,28.6413,28.102,28.1411,218399.0
2020-03-09 09:35:00,36.01,36.01,36.01,36.01,0.0,28.1411,28.1411,28.1411,28.1411,0.0
2020-03-09 09:40:00,36.01,36.01,36.01,36.01,0.0,28.1411,28.1411,28.1411,28.1411,0.0
2020-03-09 09:45:00,35.01,35.9,35.01,35.7,24808.0,27.3596,28.0552,27.3596,27.8989,24808.0
2020-03-09 09:50:00,35.73,36.75,35.65,36.51,97195.0,27.9223,28.7194,27.8598,28.5319,97195.0
2020-03-09 09:55:00,36.5,37.95,36.5,37.82,154739.0,28.524,29.6572,28.524,29.5556,154739.0
2020-03-09 10:00:00,37.82,37.83,36.82,37.1,198090.0,29.5556,29.5634,28.7741,28.9929,198090.0
2020-03-09 10:05:00,37.1,37.52,37.06,37.52,171011.0,28.9929,29.3212,28.9617,29.3212,171011.0
2020-03-09 10:10:00,37.5,37.95,37.26,37.27,146481.0,29.3055,29.6572,29.118,29.1258,146481.0
2020-03-09 10:15:00,37.29,37.51,37.13,37.34,120070.0,29.1414,29.3133,29.0164,29.1805,120070.0
2020-03-09 10:20:00,37.34,37.37,36.82,36.83,134638.0,29.1805,29.2039,28.7741,28.7819,134638.0
2020-03-09 10:25:00,36.83,36.97,36.75,36.86,208405.0,28.7819,28.8913,28.7194,28.8054,208405.0
2020-03-09 10:30:00,36.86,37.07,36.83,37.05,130344.0,28.8054,28.9695,28.7819,28.9539,130344.0
2020-03-09 10:35:00,37.04,37.04,36.83,36.93,135880.0,28.946,28.946,28.7819,28.8601,135880.0
2020-03-09 10:40:00,36.94,36.96,36.74,36.74,72024.0,28.8679,28.8835,28.7116,28.7116,72024.0
2020-03-09 10:45:00,36.74,36.75,36.32,36.33,139280.0,28.7116,28.7194,28.3834,28.3912,139280.0
2020-03-09 10:50:00,36.33,36.33,36.2,36.31,140168.0,28.3912,28.3912,28.2896,28.3756,140168.0
2020-03-09 10:55:00,36.3,36.31,36.17,36.23,91292.0,28.3678,28.3756,28.2662,28.313,91292.0
2020-03-09 11:00:00,36.23,36.24,36.03,36.11,98256.0,28.313,28.3209,28.1568,28.2193,98256.0
2020-03-09 11:05:00,36.11,36.26,36.07,36.22,73845.0,28.2193,28.3365,28.188,28.3052,73845.0
2020-03-09 11:10:00,36.23,36.39,36.21,36.37,71904.0,28.313,28.4381,28.2974,28.4225,71904.0
2020-03-09 11:15:00,36.38,36.48,36.34,36.43,93650.0,28.4303,28.5084,28.399,28.4693,93650.0
2020-03-09 11:20:00,36.42,36.43,36.15,36.32,131812.0,28.4615,28.4693,28.2505,28.3834,131812.0
2020-03-09 11:25:00,36.32,36.46,36.31,36.34,120048.0,28.3834,28.4928,28.3756,28.399,120048.0
2020-03-09 11:30:00,36.33,36.34,36.06,36.1,116524.0,28.3912,28.399,28.1802,28.2115,116524.0
2020-03-09 11:35:00,36.11,36.36,36.1,36.27,126252.0,28.2193,28.4146,28.2115,28.3443,126252.0
2020-03-09 11:40:00,36.27,36.28,36.08,36.18,134145.0,28.3443,28.3521,28.1958,28.274,134145.0
2020-03-09 11:45:00,36.18,36.19,36.04,36.16,76451.0,28.274,28.2818,28.1646,28.2583,76451.0
2020-03-09 11:50:00,36.16,36.19,36.05,36.08,65607.0,28.2583,28.2818,28.1724,28.1958,65607.0
2020-03-09 11:55:00,36.08,36.09,35.89,35.89,97815.0,28.1958,28.2036,28.0473,28.0473,97815.0
2020-03-09 12:00:00,35.89,35.93,35.76,35.76,133222.0,28.0473,28.0786,27.9458,27.9458,133222.0
2020-03-09 12:05:00,35.75,35.75,35.53,35.55,164269.0,27.9379,27.9379,27.766,27.7816,164269.0
2020-03-09 12:10:00,35.53,35.61,35.26,35.27,189351.0,27.766,27.8285,27.555,27.5628,189351.0
2020-03-09 12:15:00,35.28,35.35,35.16,35.2,182200.0,27.5706,27.6253,27.4769,27.5081,182200.0
2020-03-09 12:20:00,35.2,35.2,35.0,35.0,179737.0,27.5081,27.5081,27.3518,27.3518,179737.0
2020-03-09 12:25:00,35.01,35.02,34.83,34.86,277028.0,27.3596,27.3675,27.219,27.2424,277028.0
2020-03-09 12:30:00,34.87,35.05,34.86,34.92,133603.0,27.2502,27.3909,27.2424,27.2893,133603.0
2020-03-09 12:35:00,34.93,35.09,34.9,35.02,125352.0,27.2971,27.4222,27.2737,27.3675,125352.0
2020-03-09 12:40:00,35.02,35.06,34.82,34.82,155784.0,27.3675,27.3987,27.2112,27.2112,155784.0
2020-03-09 12:45:00,34.83,34.88,34.74,34.75,143991.0,27.219,27.258,27.1486,27.1565,143991.0
2020-03-09 12:50:00,34.75,34.97,34.74,34.94,130878.0,27.1565,27.3284,27.1486,27.3049,130878.0
2020-03-09 12:55:00,34.94,34.95,34.87,34.89,93968.0,27.3049,27.3128,27.2502,27.2659,93968.0
2020-03-09 13:00:00,34.88,35.34,34.87,35.16,165815.0,27.258,27.6175,27.2502,27.4769,165815.0
2020-03-09 13:05:00,35.16,35.19,35.03,35.08,106173.0,27.4769,27.5003,27.3753,27.4143,106173.0
2020-03-09 13:10:00,35.08,35.18,35.05,35.1,122013.0,27.4143,27.4925,27.3909,27.43,122013.0
2020-03-09 13:15:00,35.09,35.1,34.84,34.84,87043.0,27.4222,27.43,27.2268,27.2268,87043.0
2020-03-09 13:20:00,34.85,34.86,34.78,34.79,103453.0,27.2346,27.2424,27.1799,27.1877,103453.0
2020-03-09 13:25:00,34.79,34.79,34.63,34.68,90684.0,27.1877,27.1877,27.0627,27.1018,90684.0
2020-03-09 13:30:00,34.67,34.67,34.46,34.47,86069.0,27.0939,27.0939,26.9298,26.9376,86069.0
2020-03-09 13:35:00,34.46,34.56,34.37,34.38,122200.0,26.9298,27.008,26.8595,26.8673,122200.0
2020-03-09 13:40:00,34.38,34.41,34.28,34.29,94615.0,26.8673,26.8908,26.7892,26.797,94615.0
2020-03-09 13:45:00,34.29,34.39,34.22,34.38,154326.0,26.797,26.8751,26.7423,26.8673,154326.0
2020-03-09 13:50:00,34.39,34.43,34.3,34.3,128286.0,26.8751,26.9064,26.8048,26.8048,128286.0
2020-03-09 13:55:00,34.3,34.34,34.3,34.3,149042.0,26.8048,26.836,26.8048,26.8048,149042.0
2020-03-09 14:00:00,34.3,34.32,34.28,34.29,267907.0,26.8048,26.8204,26.7892,26.797,267907.0
2020-03-09 14:05:00,34.29,34.34,34.28,34.3,186358.0,26.797,26.836,26.7892,26.8048,186358.0
2020-03-09 14:10:00,34.3,34.5,34.29,34.48,151047.0,26.8048,26.9611,26.797,26.9455,151047.0
2020-03-09 14:15:00,34.47,34.66,34.46,34.48,108707.0,26.9376,27.0861,26.9298,26.9455,108707.0
2020-03-09 14:20:00,34.48,34.57,34.4,34.4,117159.0,26.9455,27.0158,26.8829,26.8829,117159.0
2020-03-09 14:25:00,34.4,34.42,34.36,34.39,124026.0,26.8829,26.8986,26.8517,26.8751,124026.0
2020-03-09 14:30:00,34.39,34.39,34.27,34.38,193574.0,26.8751,26.8751,26.7813,26.8673,193574.0
2020-03-09 14:35:00,34.38,34.39,34.2,34.3,136361.0,26.8673,26.8751,26.7266,26.8048,136361.0
2020-03-09 14:40:00,34.3,34.31,33.94,33.98,116655.0,26.8048,26.8126,26.5235,26.5547,116655.0
2020-03-09 14:45:00,33.96,34.17,33.91,33.96,100773.0,26.5391,26.7032,26.5,26.5391,100773.0
2020-03-09 14:50:00,33.95,34.26,33.94,34.23,115533.0,26.5313,26.7735,26.5235,26.7501,115533.0
2020-03-09 14:55:00,34.23,34.28,34.15,34.15,123937.0,26.7501,26.7892,26.6876,26.6876,123937.0
2020-03-09 15:00:00,34.17,34.23,34.01,34.23,203939.0,26.7032,26.7501,26.5782,26.7501,203939.0
2020-03-09 15:05:00,34.23,34.23,34.03,34.09,142130.0,26.7501,26.7501,26.5938,26.6407,142130.0
2020-03-09 15:10:00,34.09,34.15,34.01,34.02,217655.0,26.6407,26.6876,26.5782,26.586,217655.0
2020-03-09 15:15:00,34.01,34.28,33.99,34.09,175391.0,26.5782,26.7892,26.5625,26.6407,175391.0
2020-03-09 15:20:00,34.08,34.36,34.0,34.33,184275.0,26.6329,26.8517,26.5703,26.8282,184275.0
2020-03-09 15:25:00,34.33,34.42,34.23,34.23,142780.0,26.8282,26.8986,26.7501,26.7501,142780.0
2020-03-09 15:30:00,34.22,34.24,33.89,34.01,276602.0,26.7423,26.7579,26.4844,26.5782,276602.0
2020-03-09 15:35:00,34.01,34.22,34.0,34.19,241830.0,26.5782,26.7423,26.5703,26.7188,241830.0
2020-03-09 15:40:00,34.19,34.26,34.18,34.21,261377.0,26.7188,26.7735,26.711,26.7345,261377.0
2020-03-09 15:45:00,34.22,34.37,34.2,34.37,412712.0,26.7423,26.8595,26.7266,26.8595,412712.0
2020-03-09 15:50:00,34.36,34.42,34.29,34.41,550453.0,26.8517,26.8986,26.797,26.8908,550453.0
2020-03-09 15:55:00,34.4,34.51,34.39,34.5,1072251.0,26.8829,26.9689,26.8751,26.9611,1072251.0
2020-03-10 09:30:00,36.23,36.87,36.12,36.19,373014.0,28.313,28.8132,28.2271,28.2818,373014.0
2020-03-10 09:35:00,36.19,36.22,35.4,35.41,196785.0,28.2818,28.3052,27.6644,27.6722,196785.0
2020-03-10 09:40:00,35.4,35.55,35.03,35.05,293427.0,27.6644,27.7816,27.3753,27.3909,293427.0
2020-03-10 09:45:00,35.04,35.17,34.92,35.16,380156.0,27.3831,27.4847,27.2893,27.4769,380156.0
2020-03-10 09:50:00,35.16,35.38,35.06,35.37,286418.0,27.4769,27.6488,27.3987,27.641,286418.0
2020-03-10 09:55:00,35.37,35.89,35.34,35.61,158423.0,27.641,28.0473,27.6175,27.8285,158423.0
2020-03-10 10:00:00,35.62,35.78,35.49,35.72,124518.0,27.8363,27.9614,27.7348,27.9145,124518.0
2020-03-10 10:05:00,35.72,35.99,35.66,35.93,204929.0,27.9145,28.1255,27.8676,28.0786,204929.0
2020-03-10 10:10:00,35.94,35.95,35.44,35.56,210641.0,28.0864,28.0942,27.6957,27.7895,210641.0
2020-03-10 10:15:00,35.56,35.63,35.49,35.58,103962.0,27.7895,27.8442,27.7348,27.8051,103962.0
2020-03-10 10:20:00,35.58,35.81,35.57,35.64,97219.0,27.8051,27.9848,27.7973,27.852,97219.0
2020-03-10 10:25:00,35.64,35.71,35.63,35.66,66702.0,27.852,27.9067,27.8442,27.8676,66702.0
2020-03-10 10:30:00,35.65,35.67,35.46,35.48,86878.0,27.8598,27.8754,27.7113,27.7269,86878.0
2020-03-10 10:35:00,35.48,35.5,35.27,35.32,103855.0,27.7269,27.7426,27.5628,27.6019,103855.0
2020-03-10 10:40:00,35.32,35.33,35.2,35.22,98814.0,27.6019,27.6097,27.5081,27.5238,98814.0
2020-03-10 10:45:00,35.21,35.25,35.03,35.09,207210.0,27.5159,27.5472,27.3753,27.4222,207210.0
2020-03-10 10:50:00,35.09,35.1,34.9,34.93,156780.0,27.4222,27.43,27.2737,27.2971,156780.0
2020-03-10 10:55:00,34.93,34.93,34.77,34.77,114029.0,27.2971,27.2971,27.1721,27.1721,114029.0
2020-03-10 11:00:00,34.77,34.78,34.59,34.6,121876.0,27.1721,27.1799,27.0314,27.0392,121876.0
2020-03-10 11:05:00,34.59,34.82,34.58,34.77,78204.0,27.0314,27.2112,27.0236,27.1721,78204.0
2020-03-10 11:10:00,34.78,34.78,34.54,34.54,68948.0,27.1799,27.1799,26.9923,26.9923,68948.0
2020-03-10 11:15:00,34.53,34.54,34.1,34.13,121385.0,26.9845,26.9923,26.6485,26.6719,121385.0
2020-03-10 11:20:00,34.13,34.29,34.0,34.01,203914.0,26.6719,26.797,26.5703,26.5782,203914.0
2020-03-10 11:25:00,34.01,34.14,33.93,34.09,164839.0,26.5782,26.6798,26.5156,26.6407,164839.0
2020-03-10 11:30:00,34.09,34.31,34.02,34.23,135342.0,26.6407,26.8126,26.586,26.7501,135342.0
2020-03-10 11:35:00,34.21,34.23,34.03,34.15,59340.0,26.7345,26.7501,26.5938,26.6876,59340.0
2020-03-10 11:40:00,34.15,34.31,33.98,34.31,66640.0,26.6876,26.8126,26.5547,26.8126,66640.0
2020-03-10 11:45:00,34.27,34.5,34.21,34.35,88856.0,26.7813,26.9611,26.7345,26.8439,88856.0
2020-03-10 11:50:00,34.36,34.41,34.02,34.07,114177.0,26.8517,26.8908,26.586,26.625,114177.0
2020-03-10 11:55:00,34.06,34.32,34.05,34.23,104848.0,26.6172,26.8204,26.6094,26.7501,104848.0
2020-03-10 12:00:00,34.23,34.56,34.23,34.43,135020.0,26.7501,27.008,26.7501,26.9064,135020.0
2020-03-10 12:05:00,34.44,34.52,34.42,34.49,111248.0,26.9142,26.9767,26.8986,26.9533,111248.0
2020-03-10 12:10:00,34.49,34.8,34.49,34.77,111700.0,26.9533,27.1955,26.9533,27.1721,111700.0
2020-03-10 12:15:00,34.78,34.79,34.66,34.7,73401.0,27.1799,27.1877,27.0861,27.1174,73401.0
2020-03-10 12:20:00,34.69,34.7,34.59,34.64,55641.0,27.1096,27.1174,27.0314,27.0705,55641.0
2020-03-10 12:25:00,34.64,34.68,34.51,34.51,84514.0,27.0705,27.1018,26.9689,26.9689,84514.0
2020-03-10 12:30:00,34.51,34.51,34.16,34.2,129979.0,26.9689,26.9689,26.6954,26.7266,129979.0
2020-03-10 12:35:00,34.18,34.43,34.08,34.41,162385.0,26.711,26.9064,26.6329,26.8908,162385.0
2020-03-10 12:40:00,34.41,34.5,34.3,34.46,189287.0,26.8908,26.9611,26.8048,26.9298,189287.0
2020-03-10 12:45:00,34.48,34.48,34.24,34.28,130365.0,26.9455,26.9455,26.7579,26.7892,130365.0
2020-03-10 12:50:00,34.3,34.46,34.22,34.44,162841.0,26.8048,26.9298,26.7423,26.9142,162841.0
2020-03-10 12:55:00,34.43,34.56,34.41,34.5,150674.0,26.9064,27.008,26.8908,26.9611,150674.0
2020-03-10 13:00:00,34.49,34.5,34.34,34.39,72623.0,26.9533,26.9611,26.836,26.8751,72623.0
2020-03-10 13:05:00,34.38,34.61,34.25,34.59,87617.0,26.8673,27.047,26.7657,27.0314,87617.0
2020-03-10 13:10:00,34.61,34.66,34.53,34.65,111897.0,27.047,27.0861,26.9845,27.0783,111897.0
2020-03-10 13:15:00,34.65,34.78,34.63,34.71,121125.0,27.0783,27.1799,27.0627,27.1252,121125.0
2020-03-10 13:20:00,34.71,34.76,34.65,34.65,69466.0,27.1252,27.1643,27.0783,27.0783,69466.0
2020-03-10 13:25:00,34.66,34.66,34.57,34.61,89606.0,27.0861,27.0861,27.0158,27.047,89606.0
2020-03-10 13:30:00,34.61,34.85,34.6,34.8,137338.0,27.047,27.2346,27.0392,27.1955,137338.0
2020-03-10 13:35:00,34.79,34.81,34.67,34.74,89584.0,27.1877,27.2033,27.0939,27.1486,89584.0
2020-03-10 13:40:00,34.74,34.79,34.62,34.69,65890.0,27.1486,27.1877,27.0549,27.1096,65890.0
2020-03-10 13:45:00,34.69,34.71,34.55,34.59,48472.0,27.1096,27.1252,27.0002,27.0314,48472.0
2020-03-10 13:50:00,34.58,34.66,34.41,34.45,70828.0,27.0236,27.0861,26.8908,26.922,70828.0
2020-03-10 13:55:00,34.43,34.58,34.43,34.47,66088.0,26.9064,27.0236,26.9064,26.9376,66088.0
2020-03-10 14:00:00,34.48,34.48,34.34,34.38,62189.0,26.9455,26.9455,26.836,26.8673,62189.0
2020-03-10 14:05:00,34.39,34.56,34.3,34.54,87661.0,26.8751,27.008,26.8048,26.9923,87661.0
2020-03-10 14:10:00,34.53,34.78,34.48,34.78,78400.0,26.9845,27.1799,26.9455,27.1799,78400.0
2020-03-10 14:15:00,34.79,34.81,34.58,34.77,154375.0,27.1877,27.2033,27.0236,27.1721,154375.0
2020-03-10 14:20:00,34.78,34.91,34.68,34.69,159827.0,27.1799,27.2815,27.1018,27.1096,159827.0
2020-03-10 14:25:00,34.69,34.96,34.65,34.92,131724.0,27.1096,27.3206,27.0783,27.2893,131724.0
2020-03-10 14:30:00,34.93,35.02,34.86,35.02,136366.0,27.2971,27.3675,27.2424,27.3675,136366.0
2020-03-10 14:35:00,35.02,35.12,35.01,35.06,149923.0,27.3675,27.4456,27.3596,27.3987,149923.0
2020-03-10 14:40:00,35.05,35.43,35.05,35.41,208390.0,27.3909,27.6879,27.3909,27.6722,208390.0
2020-03-10 14:45:00,35.42,35.8,35.41,35.79,135475.0,27.68,27.977,27.6722,27.9692,135475.0
2020-03-10 14:50:00,35.8,35.8,35.53,35.64,101549.0,27.977,27.977,27.766,27.852,101549.0
2020-03-10 14:55:00,35.65,35.69,35.43,35.52,121248.0,27.8598,27.891,27.6879,27.7582,121248.0
2020-03-10 15:00:00,35.52,35.7,35.42,35.69,191219.0,27.7582,27.8989,27.68,27.891,191219.0
2020-03-10 15:05:00,35.7,35.71,35.57,35.58,155997.0,27.8989,27.9067,27.7973,27.8051,155997.0
2020-03-10 15:10:00,35.57,35.8,35.54,35.76,162108.0,27.7973,27.977,27.7738,27.9458,162108.0
2020-03-10 15:15:00,35.77,36.15,35.61,36.15,122720.0,27.9536,28.2505,27.8285,28.2505,122720.0
2020-03-10 15:20:00,36.14,36.28,36.07,36.2,132984.0,28.2427,28.3521,28.188,28.2896,132984.0
2020-03-10 15:25:00,36.19,36.2,35.88,35.91,195618.0,28.2818,28.2896,28.0395,28.063,195618.0
2020-03-10 15:30:00,35.91,35.98,35.72,35.82,235952.0,28.063,28.1177,27.9145,27.9926,235952.0
2020-03-10 15:35:00,35.82,35.92,35.67,35.91,356407.0,27.9926,28.0708,27.8754,28.063,356407.0
2020-03-10 15:40:00,35.91,35.98,35.89,35.89,234816.0,28.063,28.1177,28.0473,28.0473,234816.0
2020-03-10 15:45:00,35.9,36.05,35.88,36.04,284215.0,28.0552,28.1724,28.0395,28.1646,284215.0
2020-03-10 15:50:00,36.03,36.25,36.03,36.23,399099.0,28.1568,28.3287,28.1568,28.313,399099.0
2020-03-10 15:55:00,36.23,36.39,36.22,36.34,654264.0,28.313,28.4381,28.3052,28.399,654264.0
2020-03-11 09:30:00,35.08,35.12,34.3,34.69,420853.0,27.4143,27.4456,26.8048,27.1096,420853.0
2020-03-11 09:35:00,34.68,35.32,34.4,35.01,193073.0,27.1018,27.6019,26.8829,27.3596,193073.0
2020-03-11 09:40:00,35.01,35.32,34.82,34.88,151182.0,27.3596,27.6019,27.2112,27.258,151182.0
2020-03-11 09:45:00,34.86,35.15,34.77,35.01,128420.0,27.2424,27.469,27.1721,27.3596,128420.0
2020-03-11 09:50:00,34.98,35.23,34.91,35.13,115080.0,27.3362,27.5316,27.2815,27.4534,115080.0
2020-03-11 09:55:00,35.14,35.25,34.54,34.6,194646.0,27.4612,27.5472,26.9923,27.0392,194646.0
2020-03-11 10:00:00,34.61,34.78,34.3,34.45,177380.0,27.047,27.1799,26.8048,26.922,177380.0
2020-03-11 10:05:00,34.45,34.77,34.42,34.7,77649.0,26.922,27.1721,26.8986,27.1174,77649.0
2020-03-11 10:10:00,34.75,34.88,34.5,34.69,105900.0,27.1565,27.258,26.9611,27.1096,105900.0
2020-03-11 10:15:00,34.69,34.75,34.51,34.64,79898.0,27.1096,27.1565,26.9689,27.0705,79898.0
2020-03-11 10:20:00,34.63,34.67,34.28,34.32,101689.0,27.0627,27.0939,26.7892,26.8204,101689.0
2020-03-11 10:25:00,34.31,34.52,34.12,34.23,84280.0,26.8126,26.9767,26.6641,26.7501,84280.0
2020-03-11 10:30:00,34.19,34.43,34.16,34.39,90470.0,26.7188,26.9064,26.6954,26.8751,90470.0
2020-03-11 10:35:00,34.38,34.45,34.17,34.4,44703.0,26.8673,26.922,26.7032,26.8829,44703.0
2020-03-11 10:40:00,34.41,34.55,34.3,34.35,59165.0,26.8908,27.0002,26.8048,26.8439,59165.0
2020-03-11 10:45:00,34.35,34.66,34.35,34.43,58017.0,26.8439,27.0861,26.8439,26.9064,58017.0
2020-03-11 10:50:00,34.41,34.68,34.38,34.4,61362.0,26.8908,27.1018,26.8673,26.8829,61362.0
2020-03-11 10:55:00,34.43,34.64,34.27,34.53,79776.0,26.9064,27.0705,26.7813,26.9845,79776.0
2020-03-11 11:00:00,34.56,34.62,34.36,34.39,57508.0,27.008,27.0549,26.8517,26.8751,57508.0
2020-03-11 11:05:00,34.4,34.49,34.28,34.47,94237.0,26.8829,26.9533,26.7892,26.9376,94237.0
2020-03-11 11:10:00,34.46,34.57,34.32,34.5,56046.0,26.9298,27.0158,26.8204,26.9611,56046.0
2020-03-11 11:15:00,34.48,34.49,34.25,34.26,80843.0,26.9455,26.9533,26.7657,26.7735,80843.0
2020-03-11 11:20:00,34.27,34.33,34.16,34.2,90253.0,26.7813,26.8282,26.6954,26.7266,90253.0
2020-03-11 11:25:00,34.18,34.4,34.13,34.31,93012.0,26.711,26.8829,26.6719,26.8126,93012.0
2020-03-11 11:30:00,34.33,34.54,34.23,34.53,59571.0,26.8282,26.9923,26.7501,26.9845,59571.0
2020-03-11 11:35:00,34.51,34.88,34.43,34.86,76952.0,26.9689,27.258,26.9064,27.2424,76952.0
2020-03-11 11:40:00,34.86,34.9,34.58,34.69,110476.0,27.2424,27.2737,27.0236,27.1096,110476.0
2020-03-11 11:45:00,34.69,34.94,34.58,34.92,63687.0,27.1096,27.3049,27.0236,27.2893,63687.0
2020-03-11 11:50:00,34.94,35.02,34.79,34.97,77106.0,27.3049,27.3675,27.1877,27.3284,77106.0
2020-03-11 11:55:00,34.97,34.98,34.79,34.83,116151.0,27.3284,27.3362,27.1877,27.219,116151.0
2020-03-11 12:00:00,34.82,35.04,34.69,35.0,122739.0,27.2112,27.3831,27.1096,27.3518,122739.0
2020-03-11 12:05:00,34.98,35.18,34.93,35.14,139166.0,27.3362,27.4925,27.2971,27.4612,139166.0
2020-03-11 12:10:00,35.15,35.23,35.07,35.14,62531.0,27.469,27.5316,27.4065,27.4612,62531.0
2020-03-11 12:15:00,35.15,35.43,35.14,35.36,122711.0,27.469,27.6879,27.4612,27.6332,122711.0
2020-03-11 12:20:00,35.33,35.49,35.21,35.26,76226.0,27.6097,27.7348,27.5159,27.555,76226.0
2020-03-11 12:25:00,35.24,35.25,35.03,35.09,69101.0,27.5394,27.5472,27.3753,27.4222,69101.0
2020-03-11 12:30:00,35.09,35.13,34.95,35.02,79208.0,27.4222,27.4534,27.3128,27.3675,79208.0
2020-03-11 12:35:00,35.02,35.06,34.78,34.79,38037.0,27.3675,27.3987,27.1799,27.1877,38037.0
2020-03-11 12:40:00,34.8,34.84,34.6,34.72,76699.0,27.1955,27.2268,27.0392,27.133,76699.0
2020-03-11 12:45:00,34.74,34.84,34.62,34.73,83861.0,27.1486,27.2268,27.0549,27.1408,83861.0
2020-03-11 12:50:00,34.74,34.92,34.65,34.76,63481.0,27.1486,27.2893,27.0783,27.1643,63481.0
2020-03-11 12:55:00,34.75,34.88,34.65,34.83,73586.0,27.1565,27.258,27.0783,27.219,73586.0
2020-03-11 13:00:00,34.84,34.85,34.58,34.68,89798.0,27.2268,27.2346,27.0236,27.1018,89798.0
2020-03-11 13:05:00,34.67,34.77,34.58,34.71,70363.0,27.0939,27.1721,27.0236,27.1252,70363.0
2020-03-11 13:10:00,34.71,34.76,34.65,34.66,54777.0,27.1252,27.1643,27.0783,27.0861,54777.0
2020-03-11 13:15:00,34.66,34.8,34.61,34.66,48004.0,27.0861,27.1955,27.047,27.0861,48004.0
2020-03-11 13:20:00,34.65,34.81,34.61,34.63,41757.0,27.0783,27.2033,27.047,27.0627,41757.0
2020-03-11 13:25:00,34.64,34.86,34.61,34.76,60440.0,27.0705,27.2424,27.047,27.1643,60440.0
2020-03-11 13:30:00,34.76,34.83,34.7,34.73,44387.0,27.1643,27.219,27.1174,27.1408,44387.0
2020-03-11 13:35:00,34.72,34.76,34.59,34.59,43024.0,27.133,27.1643,27.0314,27.0314,43024.0
2020-03-11 13:40:00,34.59,34.62,34.34,34.34,65952.0,27.0314,27.0549,26.836,26.836,65952.0
2020-03-11 13:45:00,34.34,34.51,34.32,34.39,56061.0,26.836,26.9689,26.8204,26.8751,56061.0
2020-03-11 13:50:00,34.38,34.39,34.26,34.35,59964.0,26.8673,26.8751,26.7735,26.8439,59964.0
2020-03-11 13:55:00,34.36,34.52,34.35,34.48,85507.0,26.8517,26.9767,26.8439,26.9455,85507.0
2020-03-11 14:00:00,34.47,34.56,34.34,34.4,112591.0,26.9376,27.008,26.836,26.8829,112591.0
2020-03-11 14:05:00,34.4,34.57,34.36,34.4,160306.0,26.8829,27.0158,26.8517,26.8829,160306.0
2020-03-11 14:10:00,34.4,34.56,34.38,34.47,62612.0,26.8829,27.008,26.8673,26.9376,62612.0
2020-03-11 14:15:00,34.47,34.55,34.34,34.35,73502.0,26.9376,27.0002,26.836,26.8439,73502.0
2020-03-11 14:20:00,34.36,34.44,34.2,34.3,95246.0,26.8517,26.9142,26.7266,26.8048,95246.0
2020-03-11 14:25:00,34.29,34.42,34.25,34.32,80419.0,26.797,26.8986,26.7657,26.8204,80419.0
2020-03-11 14:30:00,34.32,34.4,34.18,34.25,92069.0,26.8204,26.8829,26.711,26.7657,92069.0
2020-03-11 14:35:00,34.25,34.37,34.13,34.32,87791.0,26.7657,26.8595,26.6719,26.8204,87791.0
2020-03-11 14:40:00,34.32,34.52,34.3,34.33,138240.0,26.8204,26.9767,26.8048,26.8282,138240.0
2020-03-11 14:45:00,34.32,34.51,34.32,34.34,93745.0,26.8204,26.9689,26.8204,26.836,93745.0
2020-03-11 14:50:00,34.34,34.4,34.18,34.23,84795.0,26.836,26.8829,26.711,26.7501,84795.0
2020-03-11 14:55:00,34.22,34.35,34.2,34.21,107432.0,26.7423,26.8439,26.7266,26.7345,107432.0
2020-03-11 15:00:00,34.22,34.29,33.95,33.97,130578.0,26.7423,26.797,26.5313,26.5469,130578.0
2020-03-11 15:05:00,33.97,34.0,33.66,33.68,99828.0,26.5469,26.5703,26.3046,26.3203,99828.0
2020-03-11 15:10:00,33.67,33.81,33.44,33.48,164749.0,26.3125,26.4219,26.1327,26.164,164749.0
2020-03-11 15:15:00,33.49,33.72,33.38,33.53,123082.0,26.1718,26.3515,26.0858,26.203,123082.0
2020-03-11 15:20:00,33.53,33.53,33.3,33.39,149775.0,26.203,26.203,26.0233,26.0936,149775.0
2020-03-11 15:25:00,33.39,33.65,33.35,33.6,183182.0,26.0936,26.2968,26.0624,26.2578,183182.0
2020-03-11 15:30:00,33.58,33.9,33.46,33.78,181285.0,26.2421,26.4922,26.1483,26.3984,181285.0
2020-03-11 15:35:00,33.79,34.0,33.7,33.87,181541.0,26.4062,26.5703,26.3359,26.4688,181541.0
2020-03-11 15:40:00,33.87,33.99,33.56,33.65,260242.0,26.4688,26.5625,26.2265,26.2968,260242.0
2020-03-11 15:45:00,33.66,33.81,33.47,33.64,244704.0,26.3046,26.4219,26.1562,26.289,244704.0
2020-03-11 15:50:00,33.62,33.77,33.32,33.64,308976.0,26.2734,26.3906,26.0389,26.289,308976.0
2020-03-11 15:55:00,33.63,33.84,33.58,33.65,336450.0,26.2812,26.4453,26.2421,26.2968,336450.0
2020-03-12 09:30:00,30.32,30.92,29.87,30.22,389403.0,23.6945,24.1634,23.3428,23.6163,389403.0
2020-03-12 09:35:00,30.64,30.64,30.58,30.61,2261.0,23.9446,23.9446,23.8977,23.9211,2261.0
2020-03-12 09:40:00,30.61,30.61,30.61,30.61,0.0,23.9211,23.9211,23.9211,23.9211,0.0
2020-03-12 09:45:00,30.61,30.61,30.61,30.61,0.0,23.9211,23.9211,23.9211,23.9211,0.0
2020-03-12 09:50:00,29.62,30.19,28.94,29.82,223566.0,23.1475,23.5929,22.6161,23.3038,223566.0
2020-03-12 09:55:00,29.82,31.29,29.65,31.15,240721.0,23.3038,24.4525,23.1709,24.3431,240721.0
2020-03-12 10:00:00,31.15,31.42,30.52,30.54,183528.0,24.3431,24.5541,23.8508,23.8664,183528.0
2020-03-12 10:05:00,30.54,30.7,29.5,29.64,154374.0,23.8664,23.9915,23.0537,23.1631,154374.0
2020-03-12 10:10:00,29.69,30.14,29.59,29.88,130814.0,23.2022,23.5538,23.124,23.3506,130814.0
2020-03-12 10:15:00,29.92,30.19,29.78,30.02,120328.0,23.3819,23.5929,23.2725,23.4601,120328.0
2020-03-12 10:20:00,30.04,30.04,29.73,29.89,95668.0,23.4757,23.4757,23.2334,23.3585,95668.0
2020-03-12 10:25:00,29.89,30.27,29.88,30.25,155510.0,23.3585,23.6554,23.3506,23.6398,155510.0
2020-03-12 10:30:00,30.25,30.73,30.24,30.71,154831.0,23.6398,24.0149,23.632,23.9993,154831.0
2020-03-12 10:35:00,30.71,30.96,30.59,30.74,136937.0,23.9993,24.1946,23.9055,24.0227,136937.0
2020-03-12 10:40:00,30.73,30.86,30.42,30.55,128374.0,24.0149,24.1165,23.7726,23.8742,128374.0
2020-03-12 10:45:00,30.55,31.02,30.55,30.99,89767.0,23.8742,24.2415,23.8742,24.2181,89767.0
2020-03-12 10:50:00,30.99,31.12,30.88,31.1,84437.0,24.2181,24.3197,24.1321,24.3041,84437.0
2020-03-12 10:55:00,31.08,31.1,30.99,31.04,82008.0,24.2884,24.3041,24.2181,24.2572,82008.0
2020-03-12 11:00:00,31.02,31.03,30.62,30.78,88979.0,24.2415,24.2493,23.9289,24.054,88979.0
2020-03-12 11:05:00,30.76,30.77,30.53,30.56,101855.0,24.0383,24.0462,23.8586,23.8821,101855.0
2020-03-12 11:10:00,30.56,30.57,30.22,30.23,77658.0,23.8821,23.8899,23.6163,23.6242,77658.0
2020-03-12 11:15:00,30.22,30.36,30.01,30.05,125836.0,23.6163,23.7258,23.4522,23.4835,125836.0
2020-03-12 11:20:00,30.01,30.05,29.8,29.96,164381.0,23.4522,23.4835,23.2881,23.4132,164381.0
2020-03-12 11:25:00,29.96,30.09,29.91,30.06,57637.0,23.4132,23.5148,23.3741,23.4913,57637.0
2020-03-12 11:30:00,30.09,30.32,29.97,29.98,92526.0,23.5148,23.6945,23.421,23.4288,92526.0
2020-03-12 11:35:00,30.03,30.14,29.75,29.8,75962.0,23.4679,23.5538,23.2491,23.2881,75962.0
2020-03-12 11:40:00,29.8,29.9,29.75,29.9,74839.0,23.2881,23.3663,23.2491,23.3663,74839.0
2020-03-12 11:45:00,29.89,29.89,29.77,29.79,118244.0,23.3585,23.3585,23.2647,23.2803,118244.0
2020-03-12 11:50:00,29.81,29.99,29.65,29.88,243980.0,23.2959,23.4366,23.1709,23.3506,243980.0
2020-03-12 11:55:00,29.92,30.08,29.9,29.97,72050.0,23.3819,23.5069,23.3663,23.421,72050.0
2020-03-12 12:00:00,29.96,30.14,29.93,30.06,98226.0,23.4132,23.5538,23.3897,23.4913,98226.0
2020-03-12 12:05:00,30.07,30.19,30.05,30.16,73185.0,23.4991,23.5929,23.4835,23.5695,73185.0
2020-03-12 12:10:00,30.13,30.25,29.95,29.97,102148.0,23.546,23.6398,23.4053,23.421,102148.0
2020-03-12 12:15:00,29.96,30.07,29.6,29.72,94195.0,23.4132,23.4991,23.1318,23.2256,94195.0
2020-03-12 12:20:00,29.76,30.1,29.64,30.1,82697.0,23.2569,23.5226,23.1631,23.5226,82697.0
2020-03-12 12:25:00,30.1,30.17,29.93,30.13,74934.0,23.5226,23.5773,23.3897,23.546,74934.0
2020-03-12 12:30:00,30.12,30.13,29.77,29.79,100573.0,23.5382,23.546,23.2647,23.2803,100573.0
2020-03-12 12:35:00,29.78,29.81,29.56,29.74,167254.0,23.2725,23.2959,23.1006,23.2412,167254.0
2020-03-12 12:40:00,29.74,29.78,29.58,29.76,76154.0,23.2412,23.2725,23.1162,23.2569,76154.0
2020-03-12 12:45:00,29.76,30.04,29.72,29.86,123153.0,23.2569,23.4757,23.2256,23.335,123153.0
2020-03-12 12:50:00,29.85,31.04,29.82,30.67,119861.0,23.3272,24.2572,23.3038,23.968,119861.0
2020-03-12 12:55:00,30.68,31.98,30.59,31.71,97788.0,23.9758,24.9918,23.9055,24.7808,97788.0
2020-03-12 13:00:00,31.7,32.59,31.38,32.48,139893.0,24.7729,25.4685,24.5229,25.3825,139893.0
2020-03-12 13:05:00,32.48,33.16,32.14,32.54,221915.0,25.3825,25.9139,25.1168,25.4294,221915.0
2020-03-12 13:10:00,32.53,32.59,31.29,31.42,128754.0,25.4216,25.4685,24.4525,24.5541,128754.0
2020-03-12 13:15:00,31.46,31.62,31.2,31.36,101687.0,24.5854,24.7104,24.3822,24.5072,101687.0
2020-03-12 13:20:00,31.35,31.36,31.07,31.16,85651.0,24.4994,24.5072,24.2806,24.3509,85651.0
2020-03-12 13:25:00,31.19,31.3,31.0,31.27,90009.0,24.3744,24.4603,24.2259,24.4369,90009.0
2020-03-12 13:30:00,31.28,31.32,30.93,31.02,70945.0,24.4447,24.476,24.1712,24.2415,70945.0
2020-03-12 13:35:00,30.99,30.99,30.45,30.47,97296.0,24.2181,24.2181,23.7961,23.8117,97296.0
2020-03-12 13:40:00,30.44,30.66,30.36,30.53,43217.0,23.7883,23.9602,23.7258,23.8586,43217.0
2020-03-12 13:45:00,30.51,30.67,30.38,30.62,70325.0,23.843,23.968,23.7414,23.9289,70325.0
2020-03-12 13:50:00,30.62,30.82,30.51,30.63,53470.0,23.9289,24.0852,23.843,23.9368,53470.0
2020-03-12 13:55:00,30.65,30.83,30.57,30.79,65069.0,23.9524,24.0931,23.8899,24.0618,65069.0
2020-03-12 14:00:00,30.78,30.92,30.58,30.8,113500.0,24.054,24.1634,23.8977,24.0696,113500.0
2020-03-12 14:05:00,30.82,30.95,30.77,30.93,95112.0,24.0852,24.1868,24.0462,24.1712,95112.0
2020-03-12 14:10:00,30.9,30.95,30.63,30.67,81802.0,24.1478,24.1868,23.9368,23.968,81802.0
2020-03-12 14:15:00,30.63,30.68,30.5,30.58,79165.0,23.9368,23.9758,23.8352,23.8977,79165.0
2020-03-12 14:20:00,30.58,30.69,30.48,30.56,81667.0,23.8977,23.9836,23.8195,23.8821,81667.0
2020-03-12 14:25:00,30.56,30.71,30.48,30.53,95454.0,23.8821,23.9993,23.8195,23.8586,95454.0
2020-03-12 14:30:00,30.54,30.77,30.54,30.66,119385.0,23.8664,24.0462,23.8664,23.9602,119385.0
2020-03-12 14:35:00,30.66,30.7,30.58,30.69,89737.0,23.9602,23.9915,23.8977,23.9836,89737.0
2020-03-12 14:40:00,30.7,30.82,30.66,30.76,75712.0,23.9915,24.0852,23.9602,24.0383,75712.0
2020-03-12 14:45:00,30.77,30.87,30.63,30.82,90781.0,24.0462,24.1243,23.9368,24.0852,90781.0
2020-03-12 14:50:00,30.82,31.15,30.78,30.85,174911.0,24.0852,24.3431,24.054,24.1087,174911.0
2020-03-12 14:55:00,30.85,30.9,30.78,30.85,73337.0,24.1087,24.1478,24.054,24.1087,73337.0
2020-03-12 15:00:00,30.88,31.11,30.86,30.99,132421.0,24.1321,24.3119,24.1165,24.2181,132421.0
2020-03-12 15:05:00,30.99,31.27,30.97,31.19,115335.0,24.2181,24.4369,24.2025,24.3744,115335.0
2020-03-12 15:10:00,31.2,31.36,31.18,31.23,147741.0,24.3822,24.5072,24.3666,24.4056,147741.0
2020-03-12 15:15:00,31.21,31.22,31.01,31.13,109230.0,24.39,24.3978,24.2337,24.3275,109230.0
2020-03-12 15:20:00,31.13,31.24,31.06,31.13,157840.0,24.3275,24.4135,24.2728,24.3275,157840.0
2020-03-12 15:25:00,31.13,31.19,30.98,31.01,140088.0,24.3275,24.3744,24.2103,24.2337,140088.0
2020-03-12 15:30:00,31.0,31.13,30.94,30.94,150098.0,24.2259,24.3275,24.179,24.179,150098.0
2020-03-12 15:35:00,30.94,31.02,30.91,30.99,152002.0,24.179,24.2415,24.1556,24.2181,152002.0
2020-03-12 15:40:00,30.98,31.19,30.88,30.89,202564.0,24.2103,24.3744,24.1321,24.1399,202564.0
2020-03-12 15:45:00,30.9,31.07,30.8,31.05,202333.0,24.1478,24.2806,24.0696,24.265,202333.0
2020-03-12 15:50:00,31.06,31.4,31.06,31.14,316051.0,24.2728,24.5385,24.2728,24.3353,316051.0
2020-03-12 15:55:00,31.14,31.14,30.18,30.21,730026.0,24.3353,24.3353,23.5851,23.6085,730026.0
2020-03-13 09:30:00,32.78,33.17,32.26,32.26,277722.0,25.6169,25.9217,25.2106,25.2106,277722.0
2020-03-13 09:35:00,32.3,32.33,31.6,31.6,149761.0,25.2418,25.2653,24.6948,24.6948,149761.0
2020-03-13 09:40:00,31.6,31.61,30.69,31.53,165428.0,24.6948,24.7026,23.9836,24.6401,165428.0
2020-03-13 09:45:00,31.55,31.86,31.24,31.5,246687.0,24.6557,24.898,24.4135,24.6166,246687.0
2020-03-13 09:50:00,31.48,31.52,31.24,31.34,199967.0,24.601,24.6323,24.4135,24.4916,199967.0
2020-03-13 09:55:00,31.34,31.54,31.28,31.48,89275.0,24.4916,24.6479,24.4447,24.601,89275.0
2020-03-13 10:00:00,31.46,32.55,31.41,32.28,259406.0,24.5854,25.4372,24.5463,25.2262,259406.0
2020-03-13 10:05:00,32.26,32.39,32.0,32.12,86117.0,25.2106,25.3122,25.0074,25.1012,86117.0
2020-03-13 10:10:00,32.09,32.18,31.9,32.0,97513.0,25.0777,25.1481,24.9292,25.0074,97513.0
2020-03-13 10:15:00,32.0,32.69,31.91,32.69,107539.0,25.0074,25.5466,24.9371,25.5466,107539.0
2020-03-13 10:20:00,32.6,32.68,32.49,32.6,85492.0,25.4763,25.5388,25.3903,25.4763,85492.0
2020-03-13 10:25:00,32.59,32.8,32.42,32.56,134549.0,25.4685,25.6326,25.3356,25.445,134549.0
2020-03-13 10:30:00,32.53,32.75,32.43,32.74,88962.0,25.4216,25.5935,25.3434,25.5857,88962.0
2020-03-13 10:35:00,32.76,32.77,32.53,32.66,110854.0,25.6013,25.6091,25.4216,25.5232,110854.0
2020-03-13 10:40:00,32.65,32.71,32.43,32.45,126264.0,25.5153,25.5622,25.3434,25.3591,126264.0
2020-03-13 10:45:00,32.38,32.43,32.24,32.28,93555.0,25.3043,25.3434,25.1949,25.2262,93555.0
2020-03-13 10:50:00,32.27,32.43,32.11,32.33,96122.0,25.2184,25.3434,25.0933,25.2653,96122.0
2020-03-13 10:55:00,32.31,32.33,32.04,32.05,110432.0,25.2496,25.2653,25.0386,25.0465,110432.0
2020-03-13 11:00:00,32.06,32.42,32.04,32.33,87921.0,25.0543,25.3356,25.0386,25.2653,87921.0
2020-03-13 11:05:00,32.29,32.34,32.14,32.27,66185.0,25.234,25.2731,25.1168,25.2184,66185.0
2020-03-13 11:10:00,32.25,32.25,31.99,32.16,76322.0,25.2028,25.2028,24.9996,25.1324,76322.0
2020-03-13 11:15:00,32.17,32.2,32.02,32.14,72444.0,25.1402,25.1637,25.023,25.1168,72444.0
2020-03-13 11:20:00,32.14,32.21,31.8,31.83,80474.0,25.1168,25.1715,24.8511,24.8745,80474.0
2020-03-13 11:25:00,31.83,31.86,31.4,31.41,73579.0,24.8745,24.898,24.5385,24.5463,73579.0
2020-03-13 11:30:00,31.41,31.52,31.0,31.01,180996.0,24.5463,24.6323,24.2259,24.2337,180996.0
2020-03-13 11:35:00,31.0,31.58,30.98,31.25,149307.0,24.2259,24.6792,24.2103,24.4213,149307.0
2020-03-13 11:40:00,31.26,31.27,30.64,30.67,154050.0,24.4291,24.4369,23.9446,23.968,154050.0
2020-03-13 11:45:00,30.7,30.92,30.69,30.77,98068.0,23.9915,24.1634,23.9836,24.0462,98068.0
2020-03-13 11:50:00,30.75,31.03,30.75,31.01,96597.0,24.0305,24.2493,24.0305,24.2337,96597.0
2020-03-13 11:55:00,31.0,31.28,30.93,31.0,95454.0,24.2259,24.4447,24.1712,24.2259,95454.0
2020-03-13 12:00:00,31.0,31.08,30.7,30.77,53082.0,24.2259,24.2884,23.9915,24.0462,53082.0
2020-03-13 12:05:00,30.77,31.01,30.7,31.0,133558.0,24.0462,24.2337,23.9915,24.2259,133558.0
2020-03-13 12:10:00,31.0,31.12,30.92,31.08,42873.0,24.2259,24.3197,24.1634,24.2884,42873.0
2020-03-13 12:15:00,31.03,31.29,30.96,31.15,117588.0,24.2493,24.4525,24.1946,24.3431,117588.0
2020-03-13 12:20:00,31.15,31.3,31.11,31.18,109214.0,24.3431,24.4603,24.3119,24.3666,109214.0
2020-03-13 12:25:00,31.17,31.23,31.05,31.05,80017.0,24.3588,24.4056,24.265,24.265,80017.0
2020-03-13 12:30:00,31.03,31.6,30.8,31.5,126391.0,24.2493,24.6948,24.0696,24.6166,126391.0
2020-03-13 12:35:00,31.48,31.55,31.32,31.55,73167.0,24.601,24.6557,24.476,24.6557,73167.0
2020-03-13 12:40:00,31.54,31.68,31.52,31.64,80947.0,24.6479,24.7573,24.6323,24.7261,80947.0
2020-03-13 12:45:00,31.65,31.88,31.57,31.64,84673.0,24.7339,24.9136,24.6713,24.7261,84673.0
2020-03-13 12:50:00,31.65,31.84,31.61,31.73,82508.0,24.7339,24.8823,24.7026,24.7964,82508.0
2020-03-13 12:55:00,31.71,31.72,31.45,31.48,55416.0,24.7808,24.7886,24.5776,24.601,55416.0
2020-03-13 13:00:00,31.48,31.61,31.38,31.42,93770.0,24.601,24.7026,24.5229,24.5541,93770.0
2020-03-13 13:05:00,31.4,31.43,31.3,31.41,45785.0,24.5385,24.5619,24.4603,24.5463,45785.0
2020-03-13 13:10:00,31.42,31.89,31.39,31.83,79201.0,24.5541,24.9214,24.5307,24.8745,79201.0
2020-03-13 13:15:00,31.84,31.85,31.68,31.78,64291.0,24.8823,24.8902,24.7573,24.8355,64291.0
2020-03-13 13:20:00,31.8,32.06,31.8,31.95,48124.0,24.8511,25.0543,24.8511,24.9683,48124.0
2020-03-13 13:25:00,31.96,32.17,31.93,32.14,55486.0,24.9761,25.1402,24.9527,25.1168,55486.0
2020-03-13 13:30:00,32.16,32.44,32.13,32.39,106870.0,25.1324,25.3512,25.109,25.3122,106870.0
2020-03-13 13:35:00,32.38,32.51,32.34,32.49,94834.0,25.3043,25.4059,25.2731,25.3903,94834.0
2020-03-13 13:40:00,32.5,32.71,32.4,32.43,58507.0,25.3981,25.5622,25.32,25.3434,58507.0
2020-03-13 13:45:00,32.44,32.63,32.42,32.62,36162.0,25.3512,25.4997,25.3356,25.4919,36162.0
2020-03-13 13:50:00,32.63,32.68,32.57,32.64,57413.0,25.4997,25.5388,25.4528,25.5075,57413.0
2020-03-13 13:55:00,32.63,32.67,32.48,32.64,54824.0,25.4997,25.531,25.3825,25.5075,54824.0
2020-03-13 14:00:00,32.62,32.63,32.24,32.34,86251.0,25.4919,25.4997,25.1949,25.2731,86251.0
2020-03-13 14:05:00,32.3,32.48,32.16,32.22,82023.0,25.2418,25.3825,25.1324,25.1793,82023.0
2020-03-13 14:10:00,32.21,32.36,32.08,32.2,60311.0,25.1715,25.2887,25.0699,25.1637,60311.0
2020-03-13 14:15:00,32.17,32.38,32.12,32.25,54723.0,25.1402,25.3043,25.1012,25.2028,54723.0
2020-03-13 14:20:00,32.25,32.45,32.05,32.39,126715.0,25.2028,25.3591,25.0465,25.3122,126715.0
2020-03-13 14:25:00,32.35,32.36,32.06,32.14,51797.0,25.2809,25.2887,25.0543,25.1168,51797.0
2020-03-13 14:30:00,32.14,32.14,31.9,32.08,47889.0,25.1168,25.1168,24.9292,25.0699,47889.0
2020-03-13 14:35:00,32.09,32.11,31.85,31.89,60634.0,25.0777,25.0933,24.8902,24.9214,60634.0
2020-03-13 14:40:00,31.89,32.47,31.81,32.44,53944.0,24.9214,25.3747,24.8589,25.3512,53944.0
2020-03-13 14:45:00,32.44,32.52,32.2,32.21,53776.0,25.3512,25.4138,25.1637,25.1715,53776.0
2020-03-13 14:50:00,32.23,32.43,32.21,32.3,81485.0,25.1871,25.3434,25.1715,25.2418,81485.0
2020-03-13 14:55:00,32.32,32.49,32.23,32.31,89992.0,25.2575,25.3903,25.1871,25.2496,89992.0
2020-03-13 15:00:00,32.32,32.7,32.31,32.48,174693.0,25.2575,25.5544,25.2496,25.3825,174693.0
2020-03-13 15:05:00,32.49,32.63,32.22,32.25,98752.0,25.3903,25.4997,25.1793,25.2028,98752.0
2020-03-13 15:10:00,32.23,32.48,32.07,32.23,116458.0,25.1871,25.3825,25.0621,25.1871,116458.0
2020-03-13 15:15:00,32.25,32.31,32.11,32.18,181571.0,25.2028,25.2496,25.0933,25.1481,181571.0
2020-03-13 15:20:00,32.17,32.48,32.04,32.3,124155.0,25.1402,25.3825,25.0386,25.2418,124155.0
2020-03-13 15:25:00,32.3,32.44,32.16,32.26,99296.0,25.2418,25.3512,25.1324,25.2106,99296.0
2020-03-13 15:30:00,32.23,32.4,31.3,31.69,168672.0,25.1871,25.32,24.4603,24.7651,168672.0
2020-03-13 15:35:00,31.7,32.37,31.55,32.0,190704.0,24.7729,25.2965,24.6557,25.0074,190704.0
2020-03-13 15:40:00,32.0,32.25,31.7,32.18,527027.0,25.0074,25.2028,24.7729,25.1481,527027.0
2020-03-13 15:45:00,32.18,32.61,32.16,32.55,190942.0,25.1481,25.4841,25.1324,25.4372,190942.0
2020-03-13 15:50:00,32.55,33.2,32.54,33.19,234837.0,25.4372,25.9452,25.4294,25.9373,234837.0
2020-03-13 15:55:00,33.18,34.14,33.03,33.83,780064.0,25.9295,26.6798,25.8123,26.4375,780064.0
2020-03-16 09:30:00,28.47,28.47,28.0,28.0,945.0,22.2488,22.2488,21.8815,21.8815,945.0
2020-03-16 09:35:00,28.0,28.0,28.0,28.0,0.0,21.8815,21.8815,21.8815,21.8815,0.0
2020-03-16 09:40:00,28.0,28.0,28.0,28.0,0.0,21.8815,21.8815,21.8815,21.8815,0.0
2020-03-16 09:45:00,28.0,28.0,28.0,28.0,0.0,21.8815,21.8815,21.8815,21.8815,0.0
2020-03-16 09:50:00,24.01,25.22,24.01,25.21,373048.0,18.7634,19.7089,18.7634,19.7011,373048.0
2020-03-16 09:55:00,26.0,26.45,25.49,26.11,169461.0,20.3185,20.6702,19.9199,20.4045,169461.0
2020-03-16 10:00:00,26.15,27.9,26.15,27.86,261075.0,20.4357,21.8033,20.4357,21.7721,261075.0
2020-03-16 10:05:00,27.86,28.47,27.81,28.47,37108.0,21.7721,22.2488,21.733,22.2488,37108.0
2020-03-16 10:10:00,26.85,28.19,26.85,28.19,65076.0,20.9828,22.0299,20.9828,22.0299,65076.0
2020-03-16 10:15:00,27.1,29.62,27.1,28.91,304534.0,21.1781,23.1475,21.1781,22.5926,304534.0
2020-03-16 10:20:00,28.92,29.18,28.68,29.04,89611.0,22.6004,22.8036,22.4129,22.6942,89611.0
2020-03-16 10:25:00,29.04,29.09,28.75,28.97,173054.0,22.6942,22.7333,22.4676,22.6395,173054.0
2020-03-16 10:30:00,28.98,29.87,28.98,29.83,76212.0,22.6473,23.3428,22.6473,23.3116,76212.0
2020-03-16 10:35:00,29.83,29.92,29.07,29.54,134597.0,23.3116,23.3819,22.7176,23.0849,134597.0
2020-03-16 10:40:00,29.59,30.04,29.54,29.99,92791.0,23.124,23.4757,23.0849,23.4366,92791.0
2020-03-16 10:45:00,29.99,30.3,29.99,30.12,66223.0,23.4366,23.6789,23.4366,23.5382,66223.0
2020-03-16 10:50:00,30.12,30.13,29.52,29.63,100260.0,23.5382,23.546,23.0693,23.1553,100260.0
2020-03-16 10:55:00,29.63,29.72,28.73,29.08,170678.0,23.1553,23.2256,22.4519,22.7255,170678.0
2020-03-16 11:00:00,29.1,29.34,28.93,28.95,66587.0,22.7411,22.9286,22.6082,22.6239,66587.0
2020-03-16 11:05:00,28.94,29.17,28.65,28.91,90141.0,22.6161,22.7958,22.3894,22.5926,90141.0
2020-03-16 11:10:00,28.93,29.57,28.89,29.55,116540.0,22.6082,23.1084,22.577,23.0928,116540.0
2020-03-16 11:15:00,29.53,30.02,29.53,30.02,97117.0,23.0771,23.4601,23.0771,23.4601,97117.0
2020-03-16 11:20:00,29.99,30.32,29.98,30.12,107690.0,23.4366,23.6945,23.4288,23.5382,107690.0
2020-03-16 11:25:00,30.15,30.23,29.91,30.01,165256.0,23.5616,23.6242,23.3741,23.4522,165256.0
2020-03-16 11:30:00,30.01,30.18,29.51,29.52,90573.0,23.4522,23.5851,23.0615,23.0693,90573.0
2020-03-16 11:35:00,29.52,29.71,29.34,29.6,95841.0,23.0693,23.2178,22.9286,23.1318,95841.0
2020-03-16 11:40:00,29.56,29.65,28.72,28.92,130887.0,23.1006,23.1709,22.4441,22.6004,130887.0
2020-03-16 11:45:00,28.87,29.2,28.59,29.2,82855.0,22.5613,22.8192,22.3425,22.8192,82855.0
2020-03-16 11:50:00,29.24,29.31,28.85,28.98,97217.0,22.8505,22.9052,22.5457,22.6473,97217.0
2020-03-16 11:55:00,28.94,29.08,28.66,29.0,60309.0,22.6161,22.7255,22.3972,22.6629,60309.0
2020-03-16 12:00:00,28.97,28.98,28.69,28.96,58455.0,22.6395,22.6473,22.4207,22.6317,58455.0
2020-03-16 12:05:00,28.93,28.99,28.75,28.76,65652.0,22.6082,22.6551,22.4676,22.4754,65652.0
2020-03-16 12:10:00,28.77,29.0,28.74,28.86,100121.0,22.4832,22.6629,22.4598,22.5535,100121.0
2020-03-16 12:15:00,28.86,28.99,28.77,28.79,124744.0,22.5535,22.6551,22.4832,22.4988,124744.0
2020-03-16 12:20:00,28.78,28.89,28.63,28.63,149202.0,22.491,22.577,22.3738,22.3738,149202.0
2020-03-16 12:25:00,28.63,29.02,28.57,28.95,100730.0,22.3738,22.6786,22.3269,22.6239,100730.0
2020-03-16 12:30:00,28.94,28.97,28.69,28.69,75634.0,22.6161,22.6395,22.4207,22.4207,75634.0
2020-03-16 12:35:00,28.68,28.98,28.68,28.77,64846.0,22.4129,22.6473,22.4129,22.4832,64846.0
2020-03-16 12:40:00,28.77,28.83,28.65,28.66,104125.0,22.4832,22.5301,22.3894,22.3972,104125.0
2020-03-16 12:45:00,28.65,28.76,28.5,28.52,71463.0,22.3894,22.4754,22.2722,22.2878,71463.0
2020-03-16 12:50:00,28.52,28.52,28.35,28.49,71096.0,22.2878,22.2878,22.155,22.2644,71096.0
2020-03-16 12:55:00,28.48,28.51,28.32,28.5,64679.0,22.2566,22.28,22.1315,22.2722,64679.0
2020-03-16 13:00:00,28.48,28.63,28.48,28.57,48998.0,22.2566,22.3738,22.2566,22.3269,48998.0
2020-03-16 13:05:00,28.58,28.59,28.24,28.25,43367.0,22.3347,22.3425,22.069,22.0768,43367.0
2020-03-16 13:10:00,28.26,28.85,28.18,28.58,87333.0,22.0846,22.5457,22.0221,22.3347,87333.0
2020-03-16 13:15:00,28.59,28.6,28.36,28.37,46719.0,22.3425,22.3503,22.1628,22.1706,46719.0
2020-03-16 13:20:00,28.38,28.39,28.12,28.32,72945.0,22.1784,22.1862,21.9752,22.1315,72945.0
2020-03-16 13:25:00,28.31,28.33,28.0,28.0,105062.0,22.1237,22.1393,21.8815,21.8815,105062.0
2020-03-16 13:30:00,28.01,28.01,27.64,27.81,121562.0,21.8893,21.8893,21.6001,21.733,121562.0
2020-03-16 13:35:00,27.82,27.96,27.65,27.86,89785.0,21.7408,21.8502,21.6079,21.7721,89785.0
2020-03-16 13:40:00,27.86,27.86,27.51,27.58,59855.0,21.7721,21.7721,21.4985,21.5532,59855.0
2020-03-16 13:45:00,27.58,27.85,27.55,27.72,62749.0,21.5532,21.7642,21.5298,21.6626,62749.0
2020-03-16 13:50:00,27.73,27.9,27.51,27.55,62193.0,21.6705,21.8033,21.4985,21.5298,62193.0
2020-03-16 13:55:00,27.55,27.91,27.51,27.86,67804.0,21.5298,21.8111,21.4985,21.7721,67804.0
2020-03-16 14:00:00,27.84,27.85,27.32,27.64,125303.0,21.7564,21.7642,21.3501,21.6001,125303.0
2020-03-16 14:05:00,27.64,27.8,27.47,27.47,67268.0,21.6001,21.7252,21.4673,21.4673,67268.0
2020-03-16 14:10:00,27.47,27.85,27.44,27.85,58714.0,21.4673,21.7642,21.4438,21.7642,58714.0
2020-03-16 14:15:00,27.87,27.89,27.59,27.65,74277.0,21.7799,21.7955,21.5611,21.6079,74277.0
2020-03-16 14:20:00,27.66,27.8,27.59,27.6,73832.0,21.6158,21.7252,21.5611,21.5689,73832.0
2020-03-16 14:25:00,27.59,27.62,27.4,27.52,81043.0,21.5611,21.5845,21.4126,21.5064,81043.0
2020-03-16 14:30:00,27.54,28.66,27.46,28.66,125355.0,21.522,22.3972,21.4595,22.3972,125355.0
2020-03-16 14:35:00,28.64,28.84,28.18,28.39,172365.0,22.3816,22.5379,22.0221,22.1862,172365.0
2020-03-16 14:40:00,28.42,28.45,28.13,28.33,66381.0,22.2097,22.2331,21.9831,22.1393,66381.0
2020-03-16 14:45:00,28.36,28.42,28.13,28.19,140183.0,22.1628,22.2097,21.9831,22.0299,140183.0
2020-03-16 14:50:00,28.19,28.35,27.98,28.07,104077.0,22.0299,22.155,21.8658,21.9362,104077.0
2020-03-16 14:55:00,28.06,28.33,27.99,28.21,69421.0,21.9283,22.1393,21.8736,22.0456,69421.0
2020-03-16 15:00:00,28.22,28.42,27.86,27.91,81878.0,22.0534,22.2097,21.7721,21.8111,81878.0
2020-03-16 15:05:00,27.91,28.07,27.83,27.85,64165.0,21.8111,21.9362,21.7486,21.7642,64165.0
2020-03-16 15:10:00,27.84,28.03,27.81,27.82,136345.0,21.7564,21.9049,21.733,21.7408,136345.0
2020-03-16 15:15:00,27.8,28.32,27.8,28.14,150968.0,21.7252,22.1315,21.7252,21.9909,150968.0
2020-03-16 15:20:00,28.12,28.25,27.99,28.08,137087.0,21.9752,22.0768,21.8736,21.944,137087.0
2020-03-16 15:25:00,28.08,28.21,27.96,27.97,120664.0,21.944,22.0456,21.8502,21.858,120664.0
2020-03-16 15:30:00,27.97,27.97,27.55,27.77,170640.0,21.858,21.858,21.5298,21.7017,170640.0
2020-03-16 15:35:00,27.76,27.77,27.6,27.65,165273.0,21.6939,21.7017,21.5689,21.6079,165273.0
2020-03-16 15:40:00,27.65,28.01,27.41,28.0,237847.0,21.6079,21.8893,21.4204,21.8815,237847.0
2020-03-16 15:45:00,28.0,28.28,27.7,27.99,287819.0,21.8815,22.1003,21.647,21.8736,287819.0
2020-03-16 15:50:00,27.92,27.94,27.4,27.61,504612.0,21.8189,21.8346,21.4126,21.5767,504612.0
2020-03-16 15:55:00,27.61,27.67,27.38,27.38,705086.0,21.5767,21.6236,21.3969,21.3969,705086.0
2020-03-17 09:30:00,28.28,29.0,28.24,28.73,196202.0,22.1003,22.6629,22.069,22.4519,196202.0
2020-03-17 09:35:00,28.78,28.82,28.01,28.04,160661.0,22.491,22.5223,21.8893,21.9127,160661.0
2020-03-17 09:40:00,28.0,28.28,27.26,27.31,133050.0,21.8815,22.1003,21.3032,21.3422,133050.0
2020-03-17 09:45:00,27.29,27.89,27.27,27.43,165220.0,21.3266,21.7955,21.311,21.436,165220.0
2020-03-17 09:50:00,27.42,27.44,25.94,25.96,393115.0,21.4282,21.4438,20.2716,20.2872,393115.0
2020-03-17 09:55:00,25.97,26.75,25.96,26.3,176966.0,20.2951,20.9046,20.2872,20.5529,176966.0
2020-03-17 10:00:00,26.31,26.95,26.06,26.91,148899.0,20.5608,21.0609,20.3654,21.0296,148899.0
2020-03-17 10:05:00,26.92,27.41,26.92,27.2,158583.0,21.0375,21.4204,21.0375,21.2563,158583.0
2020-03-17 10:10:00,27.17,27.47,27.15,27.42,109178.0,21.2328,21.4673,21.2172,21.4282,109178.0
2020-03-17 10:15:00,27.41,27.65,27.14,27.22,135722.0,21.4204,21.6079,21.2094,21.2719,135722.0
2020-03-17 10:20:00,27.22,27.41,27.01,27.2,247189.0,21.2719,21.4204,21.1078,21.2563,247189.0
2020-03-17 10:25:00,27.18,27.44,27.16,27.3,157040.0,21.2406,21.4438,21.225,21.3344,157040.0
2020-03-17 10:30:00,27.31,27.45,27.04,27.06,134250.0,21.3422,21.4516,21.1312,21.1469,134250.0
2020-03-17 10:35:00,27.07,27.39,27.04,27.26,137743.0,21.1547,21.4048,21.1312,21.3032,137743.0
2020-03-17 10:40:00,27.21,27.39,27.15,27.31,100546.0,21.2641,21.4048,21.2172,21.3422,100546.0
2020-03-17 10:45:00,27.29,27.77,27.22,27.74,147894.0,21.3266,21.7017,21.2719,21.6783,147894.0
2020-03-17 10:50:00,27.77,27.8,27.46,27.71,124671.0,21.7017,21.7252,21.4595,21.6548,124671.0
2020-03-17 10:55:00,27.72,28.0,27.6,27.96,85427.0,21.6626,21.8815,21.5689,21.8502,85427.0
2020-03-17 11:00:00,27.96,28.24,27.9,28.23,103254.0,21.8502,22.069,21.8033,22.0612,103254.0
2020-03-17 11:05:00,28.22,28.42,28.05,28.21,79812.0,22.0534,22.2097,21.9205,22.0456,79812.0
2020-03-17 11:10:00,28.22,28.61,28.18,28.59,78093.0,22.0534,22.3582,22.0221,22.3425,78093.0
2020-03-17 11:15:00,28.6,29.0,28.36,28.96,89450.0,22.3503,22.6629,22.1628,22.6317,89450.0
2020-03-17 11:20:00,28.99,29.05,28.58,28.65,78963.0,22.6551,22.702,22.3347,22.3894,78963.0
2020-03-17 11:25:00,28.65,29.25,28.61,29.1,85379.0,22.3894,22.8583,22.3582,22.7411,85379.0
2020-03-17 11:30:00,29.11,29.74,29.03,29.03,128669.0,22.7489,23.2412,22.6864,22.6864,128669.0
2020-03-17 11:35:00,29.06,29.18,28.91,28.92,64897.0,22.7098,22.8036,22.5926,22.6004,64897.0
2020-03-17 11:40:00,28.91,28.96,28.67,28.77,71974.0,22.5926,22.6317,22.4051,22.4832,71974.0
2020-03-17 11:45:00,28.78,28.98,28.74,28.88,91261.0,22.491,22.6473,22.4598,22.5692,91261.0
2020-03-17 11:50:00,28.88,29.14,28.87,29.14,124980.0,22.5692,22.7723,22.5613,22.7723,124980.0
2020-03-17 11:55:00,29.15,29.2,28.56,28.84,108997.0,22.7802,22.8192,22.3191,22.5379,108997.0
2020-03-17 12:00:00,28.83,28.84,28.56,28.64,69978.0,22.5301,22.5379,22.3191,22.3816,69978.0
2020-03-17 12:05:00,28.64,29.4,28.63,29.34,93423.0,22.3816,22.9755,22.3738,22.9286,93423.0
2020-03-17 12:10:00,29.36,29.38,29.16,29.25,119222.0,22.9443,22.9599,22.788,22.8583,119222.0
2020-03-17 12:15:00,29.26,29.28,28.77,28.95,176091.0,22.8661,22.8818,22.4832,22.6239,176091.0
2020-03-17 12:20:00,28.95,28.99,28.46,28.67,98820.0,22.6239,22.6551,22.2409,22.4051,98820.0
2020-03-17 12:25:00,28.65,28.82,28.55,28.77,90829.0,22.3894,22.5223,22.3113,22.4832,90829.0
2020-03-17 12:30:00,28.78,29.0,28.57,28.66,95941.0,22.491,22.6629,22.3269,22.3972,95941.0
2020-03-17 12:35:00,28.65,28.69,28.49,28.49,90909.0,22.3894,22.4207,22.2644,22.2644,90909.0
2020-03-17 12:40:00,28.5,28.5,28.33,28.35,81815.0,22.2722,22.2722,22.1393,22.155,81815.0
2020-03-17 12:45:00,28.36,28.53,28.35,28.5,51799.0,22.1628,22.2956,22.155,22.2722,51799.0
2020-03-17 12:50:00,28.5,28.51,28.24,28.46,85946.0,22.2722,22.28,22.069,22.2409,85946.0
2020-03-17 12:55:00,28.44,28.64,28.38,28.49,109848.0,22.2253,22.3816,22.1784,22.2644,109848.0
2020-03-17 13:00:00,28.5,28.58,28.37,28.38,61510.0,22.2722,22.3347,22.1706,22.1784,61510.0
2020-03-17 13:05:00,28.38,28.62,28.3,28.34,161552.0,22.1784,22.366,22.1159,22.1472,161552.0
2020-03-17 13:10:00,28.35,28.35,28.06,28.06,112393.0,22.155,22.155,21.9283,21.9283,112393.0
2020-03-17 13:15:00,28.07,28.45,27.92,28.19,86981.0,21.9362,22.2331,21.8189,22.0299,86981.0
2020-03-17 13:20:00,28.2,28.33,28.02,28.27,86013.0,22.0378,22.1393,21.8971,22.0925,86013.0
2020-03-17 13:25:00,28.27,28.28,28.04,28.1,71430.0,22.0925,22.1003,21.9127,21.9596,71430.0
2020-03-17 13:30:00,28.11,28.28,28.03,28.16,75712.0,21.9674,22.1003,21.9049,22.0065,75712.0
2020-03-17 13:35:00,28.16,28.33,28.12,28.23,73195.0,22.0065,22.1393,21.9752,22.0612,73195.0
2020-03-17 13:40:00,28.22,28.4,28.2,28.39,126754.0,22.0534,22.1941,22.0378,22.1862,126754.0
2020-03-17 13:45:00,28.42,28.55,28.32,28.45,100243.0,22.2097,22.3113,22.1315,22.2331,100243.0
2020-03-17 13:50:00,28.44,28.57,28.25,28.26,99915.0,22.2253,22.3269,22.0768,22.0846,99915.0
2020-03-17 13:55:00,28.25,28.31,27.97,27.98,114355.0,22.0768,22.1237,21.858,21.8658,114355.0
2020-03-17 14:00:00,27.98,28.05,27.82,28.0,114995.0,21.8658,21.9205,21.7408,21.8815,114995.0
2020-03-17 14:05:00,28.0,28.45,27.98,28.3,100810.0,21.8815,22.2331,21.8658,22.1159,100810.0
2020-03-17 14:10:00,28.3,28.46,28.29,28.39,103332.0,22.1159,22.2409,22.1081,22.1862,103332.0
2020-03-17 14:15:00,28.39,28.69,28.33,28.69,217610.0,22.1862,22.4207,22.1393,22.4207,217610.0
2020-03-17 14:20:00,28.7,28.89,28.51,28.55,184620.0,22.4285,22.577,22.28,22.3113,184620.0
2020-03-17 14:25:00,28.55,28.93,28.52,28.86,96272.0,22.3113,22.6082,22.2878,22.5535,96272.0
2020-03-17 14:30:00,28.88,29.08,28.86,29.03,141787.0,22.5692,22.7255,22.5535,22.6864,141787.0
2020-03-17 14:35:00,29.01,29.32,28.97,29.2,164991.0,22.6708,22.913,22.6395,22.8192,164991.0
2020-03-17 14:40:00,29.2,29.23,29.03,29.04,165312.0,22.8192,22.8427,22.6864,22.6942,165312.0
2020-03-17 14:45:00,29.04,29.05,28.71,28.71,111370.0,22.6942,22.702,22.4363,22.4363,111370.0
2020-03-17 14:50:00,28.74,28.84,28.53,28.67,107569.0,22.4598,22.5379,22.2956,22.4051,107569.0
2020-03-17 14:55:00,28.66,28.86,28.56,28.86,168229.0,22.3972,22.5535,22.3191,22.5535,168229.0
2020-03-17 15:00:00,28.86,28.87,28.4,28.57,175351.0,22.5535,22.5613,22.1941,22.3269,175351.0
2020-03-17 15:05:00,28.58,28.77,28.21,28.54,185164.0,22.3347,22.4832,22.0456,22.3035,185164.0
2020-03-17 15:10:00,28.54,28.75,28.38,28.57,148100.0,22.3035,22.4676,22.1784,22.3269,148100.0
2020-03-17 15:15:00,28.55,28.61,28.45,28.57,148212.0,22.3113,22.3582,22.2331,22.3269,148212.0
2020-03-17 15:20:00,28.56,28.65,28.35,28.45,192992.0,22.3191,22.3894,22.155,22.2331,192992.0
2020-03-17 15:25:00,28.45,28.51,28.28,28.32,173211.0,22.2331,22.28,22.1003,22.1315,173211.0
2020-03-17 15:30:00,28.31,28.44,28.22,28.32,122200.0,22.1237,22.2253,22.0534,22.1315,122200.0
2020-03-17 15:35:00,28.33,28.62,28.27,28.52,172448.0,22.1393,22.366,22.0925,22.2878,172448.0
2020-03-17 15:40:00,28.53,28.84,28.47,28.77,233046.0,22.2956,22.5379,22.2488,22.4832,233046.0
2020-03-17 15:45:00,28.77,28.86,28.76,28.84,249752.0,22.4832,22.5535,22.4754,22.5379,249752.0
2020-03-17 15:50:00,28.84,29.08,28.78,29.07,454809.0,22.5379,22.7255,22.491,22.7176,454809.0
2020-03-17 15:55:00,29.07,29.3,28.89,29.26,886135.0,22.7176,22.8974,22.577,22.8661,886135.0
2020-03-18 09:30:00,27.23,27.99,27.04,27.4,169173.0,21.2797,21.8736,21.1312,21.4126,169173.0
2020-03-18 09:35:00,27.45,27.45,26.7,27.06,99614.0,21.4516,21.4516,20.8655,21.1469,99614.0
2020-03-18 09:40:00,27.1,27.68,26.99,27.56,78274.0,21.1781,21.6314,21.0922,21.5376,78274.0
2020-03-18 09:45:00,27.56,27.98,27.21,27.8,126027.0,21.5376,21.8658,21.2641,21.7252,126027.0
2020-03-18 09:50:00,27.76,28.23,27.71,27.97,59847.0,21.6939,22.0612,21.6548,21.858,59847.0
2020-03-18 09:55:00,28.01,28.28,27.7,28.03,59567.0,21.8893,22.1003,21.647,21.9049,59567.0
2020-03-18 10:00:00,27.97,28.27,27.62,28.05,228464.0,21.858,22.0925,21.5845,21.9205,228464.0
2020-03-18 10:05:00,28.01,28.43,27.89,28.11,80518.0,21.8893,22.2175,21.7955,21.9674,80518.0
2020-03-18 10:10:00,28.12,28.2,27.83,28.09,74201.0,21.9752,22.0378,21.7486,21.9518,74201.0
2020-03-18 10:15:00,28.13,28.59,27.76,27.96,75894.0,21.9831,22.3425,21.6939,21.8502,75894.0
2020-03-18 10:20:00,27.9,28.13,27.88,27.98,44524.0,21.8033,21.9831,21.7877,21.8658,44524.0
2020-03-18 10:25:00,27.97,28.09,27.75,27.93,176316.0,21.858,21.9518,21.6861,21.8268,176316.0
2020-03-18 10:30:00,27.94,28.06,27.71,27.83,79189.0,21.8346,21.9283,21.6548,21.7486,79189.0
2020-03-18 10:35:00,27.81,27.82,27.64,27.74,59869.0,21.733,21.7408,21.6001,21.6783,59869.0
2020-03-18 10:40:00,27.74,28.15,27.72,28.07,106258.0,21.6783,21.9987,21.6626,21.9362,106258.0
2020-03-18 10:45:00,28.09,28.1,27.67,27.75,48147.0,21.9518,21.9596,21.6236,21.6861,48147.0
2020-03-18 10:50:00,27.73,27.74,27.26,27.31,69307.0,21.6705,21.6783,21.3032,21.3422,69307.0
2020-03-18 10:55:00,27.3,27.34,27.05,27.2,56024.0,21.3344,21.3657,21.1391,21.2563,56024.0
2020-03-18 11:00:00,27.17,27.42,27.12,27.21,60048.0,21.2328,21.4282,21.1938,21.2641,60048.0
2020-03-18 11:05:00,27.15,27.17,26.96,26.98,66636.0,21.2172,21.2328,21.0687,21.0844,66636.0
2020-03-18 11:10:00,26.98,27.26,26.96,27.1,86062.0,21.0844,21.3032,21.0687,21.1781,86062.0
2020-03-18 11:15:00,27.08,27.3,26.99,27.27,74114.0,21.1625,21.3344,21.0922,21.311,74114.0
2020-03-18 11:20:00,27.29,27.48,27.22,27.44,67401.0,21.3266,21.4751,21.2719,21.4438,67401.0
2020-03-18 11:25:00,27.44,27.59,27.24,27.4,102481.0,21.4438,21.5611,21.2875,21.4126,102481.0
2020-03-18 11:30:00,27.4,27.63,27.24,27.32,55003.0,21.4126,21.5923,21.2875,21.3501,55003.0
2020-03-18 11:35:00,27.32,27.69,27.31,27.64,61027.0,21.3501,21.6392,21.3422,21.6001,61027.0
2020-03-18 11:40:00,27.63,27.64,27.25,27.27,70890.0,21.5923,21.6001,21.2954,21.311,70890.0
2020-03-18 11:45:00,27.28,27.72,27.13,27.72,79056.0,21.3188,21.6626,21.2016,21.6626,79056.0
2020-03-18 11:50:00,27.74,27.92,27.67,27.79,77668.0,21.6783,21.8189,21.6236,21.7173,77668.0
2020-03-18 11:55:00,27.85,28.45,27.74,27.88,189640.0,21.7642,22.2331,21.6783,21.7877,189640.0
2020-03-18 12:00:00,27.86,27.87,27.42,27.71,109973.0,21.7721,21.7799,21.4282,21.6548,109973.0
2020-03-18 12:05:00,27.71,28.03,27.59,27.68,66584.0,21.6548,21.9049,21.5611,21.6314,66584.0
2020-03-18 12:10:00,27.71,28.05,27.61,27.61,65608.0,21.6548,21.9205,21.5767,21.5767,65608.0
2020-03-18 12:15:00,27.6,27.64,27.27,27.49,64157.0,21.5689,21.6001,21.311,21.4829,64157.0
2020-03-18 12:20:00,27.5,27.54,27.35,27.42,80888.0,21.4907,21.522,21.3735,21.4282,80888.0
2020-03-18 12:25:00,27.39,27.56,27.36,27.52,71796.0,21.4048,21.5376,21.3813,21.5064,71796.0
2020-03-18 12:30:00,27.55,27.66,27.43,27.64,75383.0,21.5298,21.6158,21.436,21.6001,75383.0
2020-03-18 12:35:00,27.62,27.65,27.28,27.55,58007.0,21.5845,21.6079,21.3188,21.5298,58007.0
2020-03-18 12:40:00,27.59,27.73,27.29,27.72,38900.0,21.5611,21.6705,21.3266,21.6626,38900.0
2020-03-18 12:45:00,27.74,27.78,27.37,27.48,68246.0,21.6783,21.7095,21.3891,21.4751,68246.0
2020-03-18 12:50:00,27.51,27.63,27.43,27.52,40297.0,21.4985,21.5923,21.436,21.5064,40297.0
2020-03-18 12:55:00,27.49,27.55,27.36,27.36,23629.0,21.4829,21.5298,21.3813,21.3813,23629.0
2020-03-18 13:00:00,27.36,27.36,27.36,27.36,0.0,21.3813,21.3813,21.3813,21.3813,0.0
2020-03-18 13:05:00,27.36,27.36,27.36,27.36,0.0,21.3813,21.3813,21.3813,21.3813,0.0
2020-03-18 13:10:00,27.08,27.59,27.08,27.55,140731.0,21.1625,21.5611,21.1625,21.5298,140731.0
2020-03-18 13:15:00,27.53,27.62,27.36,27.4,76178.0,21.5142,21.5845,21.3813,21.4126,76178.0
2020-03-18 13:20:00,27.46,27.57,27.25,27.53,109182.0,21.4595,21.5454,21.2954,21.5142,109182.0
2020-03-18 13:25:00,27.53,27.59,27.11,27.17,99322.0,21.5142,21.5611,21.1859,21.2328,99322.0
2020-03-18 13:30:00,27.16,27.17,26.86,27.16,140415.0,21.225,21.2328,20.9906,21.225,140415.0
2020-03-18 13:35:00,27.24,27.45,26.95,27.33,95658.0,21.2875,21.4516,21.0609,21.3579,95658.0
2020-03-18 13:40:00,27.31,27.71,27.12,27.24,88922.0,21.3422,21.6548,21.1938,21.2875,88922.0
2020-03-18 13:45:00,27.24,27.34,26.9,27.28,96487.0,21.2875,21.3657,21.0218,21.3188,96487.0
2020-03-18 13:50:00,27.28,27.29,26.76,26.91,136563.0,21.3188,21.3266,20.9124,21.0296,136563.0
2020-03-18 13:55:00,26.89,26.91,26.55,26.76,91963.0,21.014,21.0296,20.7483,20.9124,91963.0
2020-03-18 14:00:00,26.77,26.77,26.54,26.57,162305.0,20.9202,20.9202,20.7405,20.7639,162305.0
2020-03-18 14:05:00,26.56,26.79,26.54,26.57,169674.0,20.7561,20.9359,20.7405,20.7639,169674.0
2020-03-18 14:10:00,26.56,26.58,26.3,26.43,137216.0,20.7561,20.7718,20.5529,20.6545,137216.0
2020-03-18 14:15:00,26.41,26.58,26.24,26.28,273024.0,20.6389,20.7718,20.5061,20.5373,273024.0
2020-03-18 14:20:00,26.27,26.53,26.17,26.33,126301.0,20.5295,20.7327,20.4514,20.5764,126301.0
2020-03-18 14:25:00,26.33,26.35,26.04,26.26,120876.0,20.5764,20.592,20.3498,20.5217,120876.0
2020-03-18 14:30:00,26.25,26.73,26.21,26.41,112889.0,20.5139,20.889,20.4826,20.6389,112889.0
2020-03-18 14:35:00,26.44,27.16,26.37,27.07,97490.0,20.6624,21.225,20.6076,21.1547,97490.0
2020-03-18 14:40:00,27.05,27.14,26.78,26.91,77751.0,21.1391,21.2094,20.9281,21.0296,77751.0
2020-03-18 14:45:00,26.93,27.19,26.91,27.11,85224.0,21.0453,21.2485,21.0296,21.1859,85224.0
2020-03-18 14:50:00,27.11,27.32,26.93,27.21,120737.0,21.1859,21.3501,21.0453,21.2641,120737.0
2020-03-18 14:55:00,27.23,27.98,27.18,27.95,136563.0,21.2797,21.8658,21.2406,21.8424,136563.0
2020-03-18 15:00:00,27.95,29.47,27.94,28.52,226583.0,21.8424,23.0302,21.8346,22.2878,226583.0
2020-03-18 15:05:00,28.52,28.86,28.36,28.5,90686.0,22.2878,22.5535,22.1628,22.2722,90686.0
2020-03-18 15:10:00,28.51,28.88,28.0,28.0,114295.0,22.28,22.5692,21.8815,21.8815,114295.0
2020-03-18 15:15:00,28.01,28.22,27.67,28.2,114771.0,21.8893,22.0534,21.6236,22.0378,114771.0
2020-03-18 15:20:00,28.18,28.2,27.7,28.03,139922.0,22.0221,22.0378,21.647,21.9049,139922.0
2020-03-18 15:25:00,28.05,28.44,27.79,27.82,164321.0,21.9205,22.2253,21.7173,21.7408,164321.0
2020-03-18 15:30:00,27.81,28.27,27.77,28.15,162202.0,21.733,22.0925,21.7017,21.9987,162202.0
2020-03-18 15:35:00,28.15,28.16,27.44,27.5,205026.0,21.9987,22.0065,21.4438,21.4907,205026.0
2020-03-18 15:40:00,27.5,27.63,27.33,27.47,267067.0,21.4907,21.5923,21.3579,21.4673,267067.0
2020-03-18 15:45:00,27.47,28.01,27.37,28.0,300146.0,21.4673,21.8893,21.3891,21.8815,300146.0
2020-03-18 15:50:00,28.0,28.28,27.39,27.77,383796.0,21.8815,22.1003,21.4048,21.7017,383796.0
2020-03-18 15:55:00,27.71,28.44,27.3,28.36,775495.0,21.6548,22.2253,21.3344,22.1628,775495.0
2020-03-19 09:30:00,27.61,28.21,27.5,27.55,202502.0,21.5767,22.0456,21.4907,21.5298,202502.0
2020-03-19 09:35:00,27.55,27.59,27.07,27.11,72494.0,21.5298,21.5611,21.1547,21.1859,72494.0
2020-03-19 09:40:00,27.09,27.15,26.52,26.7,71366.0,21.1703,21.2172,20.7249,20.8655,71366.0
2020-03-19 09:45:00,26.7,27.0,26.63,26.87,61811.0,20.8655,21.1,20.8108,20.9984,61811.0
2020-03-19 09:50:00,26.86,27.43,26.79,27.43,59592.0,20.9906,21.436,20.9359,21.436,59592.0
2020-03-19 09:55:00,27.39,27.6,27.39,27.5,92523.0,21.4048,21.5689,21.4048,21.4907,92523.0
2020-03-19 10:00:00,27.47,27.62,27.02,27.51,73479.0,21.4673,21.5845,21.1156,21.4985,73479.0
2020-03-19 10:05:00,27.51,28.22,27.51,28.21,83621.0,21.4985,22.0534,21.4985,22.0456,83621.0
2020-03-19 10:10:00,28.17,28.84,27.97,28.82,87961.0,22.0143,22.5379,21.858,22.5223,87961.0
2020-03-19 10:15:00,28.91,29.28,28.86,29.13,122133.0,22.5926,22.8818,22.5535,22.7645,122133.0
2020-03-19 10:20:00,29.13,29.39,29.02,29.35,81054.0,22.7645,22.9677,22.6786,22.9365,81054.0
2020-03-19 10:25:00,29.36,29.82,29.16,29.75,89945.0,22.9443,23.3038,22.788,23.2491,89945.0
2020-03-19 10:30:00,29.77,30.4,29.68,30.23,119106.0,23.2647,23.757,23.1943,23.6242,119106.0
2020-03-19 10:35:00,30.25,30.25,29.47,29.52,80119.0,23.6398,23.6398,23.0302,23.0693,80119.0
2020-03-19 10:40:00,29.54,29.87,29.51,29.87,66788.0,23.0849,23.3428,23.0615,23.3428,66788.0
2020-03-19 10:45:00,29.82,29.96,29.41,29.5,89074.0,23.3038,23.4132,22.9833,23.0537,89074.0
2020-03-19 10:50:00,29.48,29.73,29.46,29.71,48917.0,23.0381,23.2334,23.0224,23.2178,48917.0
2020-03-19 10:55:00,29.71,30.15,29.66,29.99,65971.0,23.2178,23.5616,23.1787,23.4366,65971.0
2020-03-19 11:00:00,29.93,30.08,29.64,30.0,59785.0,23.3897,23.5069,23.1631,23.4444,59785.0
2020-03-19 11:05:00,30.02,30.27,29.91,29.91,46181.0,23.4601,23.6554,23.3741,23.3741,46181.0
2020-03-19 11:10:00,29.9,32.0,29.89,32.0,160654.0,23.3663,25.0074,23.3585,25.0074,160654.0
2020-03-19 11:15:00,31.94,31.94,30.13,30.19,57498.0,24.9605,24.9605,23.546,23.5929,57498.0
2020-03-19 11:20:00,30.23,30.78,30.19,30.22,47100.0,23.6242,24.054,23.5929,23.6163,47100.0
2020-03-19 11:25:00,30.22,30.81,30.01,30.8,82139.0,23.6163,24.0774,23.4522,24.0696,82139.0
2020-03-19 11:30:00,30.75,30.75,30.19,30.26,59475.0,24.0305,24.0305,23.5929,23.6476,59475.0
2020-03-19 11:35:00,30.25,31.01,30.18,30.56,79680.0,23.6398,24.2337,23.5851,23.8821,79680.0
2020-03-19 11:40:00,30.49,30.89,30.42,30.89,89003.0,23.8273,24.1399,23.7726,24.1399,89003.0
2020-03-19 11:45:00,30.86,30.9,30.53,30.81,67926.0,24.1165,24.1478,23.8586,24.0774,67926.0
2020-03-19 11:50:00,30.8,31.0,30.67,30.78,104333.0,24.0696,24.2259,23.968,24.054,104333.0
2020-03-19 11:55:00,30.72,31.05,30.46,30.58,210547.0,24.0071,24.265,23.8039,23.8977,210547.0
2020-03-19 12:00:00,30.6,31.0,30.37,30.8,81582.0,23.9133,24.2259,23.7336,24.0696,81582.0
2020-03-19 12:05:00,30.78,31.08,30.71,30.72,132863.0,24.054,24.2884,23.9993,24.0071,132863.0
2020-03-19 12:10:00,30.71,30.75,30.45,30.6,124624.0,23.9993,24.0305,23.7961,23.9133,124624.0
2020-03-19 12:15:00,30.59,30.62,30.27,30.46,176690.0,23.9055,23.9289,23.6554,23.8039,176690.0
2020-03-19 12:20:00,30.46,30.59,30.12,30.17,137473.0,23.8039,23.9055,23.5382,23.5773,137473.0
2020-03-19 12:25:00,30.17,30.37,29.99,30.37,116810.0,23.5773,23.7336,23.4366,23.7336,116810.0
2020-03-19 12:30:00,30.39,30.47,30.05,30.22,78393.0,23.7492,23.8117,23.4835,23.6163,78393.0
2020-03-19 12:35:00,30.18,30.2,29.94,30.03,104744.0,23.5851,23.6007,23.3975,23.4679,104744.0
2020-03-19 12:40:00,30.02,30.23,29.82,30.05,107573.0,23.4601,23.6242,23.3038,23.4835,107573.0
2020-03-19 12:45:00,30.02,30.4,29.96,30.06,92171.0,23.4601,23.757,23.4132,23.4913,92171.0
2020-03-19 12:50:00,30.03,30.1,29.6,29.98,145969.0,23.4679,23.5226,23.1318,23.4288,145969.0
2020-03-19 12:55:00,29.97,30.11,29.52,29.8,88965.0,23.421,23.5304,23.0693,23.2881,88965.0
2020-03-19 13:00:00,29.8,29.86,29.54,29.73,104127.0,23.2881,23.335,23.0849,23.2334,104127.0
2020-03-19 13:05:00,29.74,30.02,29.69,29.85,49125.0,23.2412,23.4601,23.2022,23.3272,49125.0
2020-03-19 13:10:00,29.83,30.1,29.8,29.8,88169.0,23.3116,23.5226,23.2881,23.2881,88169.0
2020-03-19 13:15:00,29.8,30.01,29.68,29.88,61286.0,23.2881,23.4522,23.1943,23.3506,61286.0
2020-03-19 13:20:00,29.86,30.04,29.74,29.88,62025.0,23.335,23.4757,23.2412,23.3506,62025.0
2020-03-19 13:25:00,29.9,29.9,29.28,29.32,70942.0,23.3663,23.3663,22.8818,22.913,70942.0
2020-03-19 13:30:00,29.29,29.51,29.08,29.33,81149.0,22.8896,23.0615,22.7255,22.9208,81149.0
2020-03-19 13:35:00,29.31,29.53,29.07,29.41,39115.0,22.9052,23.0771,22.7176,22.9833,39115.0
2020-03-19 13:40:00,29.34,29.58,29.29,29.55,72868.0,22.9286,23.1162,22.8896,23.0928,72868.0
2020-03-19 13:45:00,29.55,29.83,29.46,29.68,57022.0,23.0928,23.3116,23.0224,23.1943,57022.0
2020-03-19 13:50:00,29.65,30.16,29.63,29.87,70325.0,23.1709,23.5695,23.1553,23.3428,70325.0
2020-03-19 13:55:00,29.84,30.12,29.56,29.64,85434.0,23.3194,23.5382,23.1006,23.1631,85434.0
2020-03-19 14:00:00,29.63,29.69,29.41,29.6,79313.0,23.1553,23.2022,22.9833,23.1318,79313.0
2020-03-19 14:05:00,29.6,29.93,29.59,29.82,119434.0,23.1318,23.3897,23.124,23.3038,119434.0
2020-03-19 14:10:00,29.82,30.17,29.81,30.15,99680.0,23.3038,23.5773,23.2959,23.5616,99680.0
2020-03-19 14:15:00,30.14,30.41,29.98,30.4,92774.0,23.5538,23.7648,23.4288,23.757,92774.0
2020-03-19 14:20:00,30.35,30.36,30.16,30.23,83860.0,23.7179,23.7258,23.5695,23.6242,83860.0
2020-03-19 14:25:00,30.23,30.7,30.1,30.41,112199.0,23.6242,23.9915,23.5226,23.7648,112199.0
2020-03-19 14:30:00,30.41,30.57,30.18,30.29,93598.0,23.7648,23.8899,23.5851,23.6711,93598.0
2020-03-19 14:35:00,30.3,30.59,30.28,30.46,88976.0,23.6789,23.9055,23.6632,23.8039,88976.0
2020-03-19 14:40:00,30.46,30.66,30.33,30.36,97244.0,23.8039,23.9602,23.7023,23.7258,97244.0
2020-03-19 14:45:00,30.36,30.46,30.21,30.33,95030.0,23.7258,23.8039,23.6085,23.7023,95030.0
2020-03-19 14:50:00,30.32,30.33,29.94,29.95,115617.0,23.6945,23.7023,23.3975,23.4053,115617.0
2020-03-19 14:55:00,29.97,30.08,29.88,30.02,163448.0,23.421,23.5069,23.3506,23.4601,163448.0
2020-03-19 15:00:00,30.0,30.07,29.8,29.99,147642.0,23.4444,23.4991,23.2881,23.4366,147642.0
2020-03-19 15:05:00,29.99,30.18,29.94,29.97,136685.0,23.4366,23.5851,23.3975,23.421,136685.0
2020-03-19 15:10:00,29.98,30.11,29.6,29.9,109942.0,23.4288,23.5304,23.1318,23.3663,109942.0
2020-03-19 15:15:00,29.87,30.05,29.76,29.84,128559.0,23.3428,23.4835,23.2569,23.3194,128559.0
2020-03-19 15:20:00,29.83,30.05,29.76,29.99,87381.0,23.3116,23.4835,23.2569,23.4366,87381.0
2020-03-19 15:25:00,30.0,30.33,29.99,30.01,240578.0,23.4444,23.7023,23.4366,23.4522,240578.0
2020-03-19 15:30:00,30.04,30.16,29.87,30.05,143138.0,23.4757,23.5695,23.3428,23.4835,143138.0
2020-03-19 15:35:00,30.07,30.16,29.89,29.96,142138.0,23.4991,23.5695,23.3585,23.4132,142138.0
2020-03-19 15:40:00,29.96,30.57,29.92,30.41,161053.0,23.4132,23.8899,23.3819,23.7648,161053.0
2020-03-19 15:45:00,30.42,30.46,30.17,30.18,153926.0,23.7726,23.8039,23.5773,23.5851,153926.0
2020-03-19 15:50:00,30.17,30.18,29.88,30.13,358570.0,23.5773,23.5851,23.3506,23.546,358570.0
2020-03-19 15:55:00,30.15,30.26,29.94,29.97,659786.0,23.5616,23.6476,23.3975,23.421,659786.0
2020-03-20 09:30:00,30.31,30.69,30.08,30.23,962662.0,23.6867,23.9836,23.5069,23.6242,962662.0
2020-03-20 09:35:00,30.25,30.56,29.49,29.5,114098.0,23.6398,23.8821,23.0459,23.0537,114098.0
2020-03-20 09:40:00,29.49,29.91,28.97,29.23,121497.0,23.0459,23.3741,22.6395,22.8427,121497.0
2020-03-20 09:45:00,29.25,29.25,28.58,28.59,92426.0,22.8583,22.8583,22.3347,22.3425,92426.0
2020-03-20 09:50:00,28.57,29.43,28.49,29.26,53323.0,22.3269,22.999,22.2644,22.8661,53323.0
2020-03-20 09:55:00,29.25,29.57,28.88,29.45,75261.0,22.8583,23.1084,22.5692,23.0146,75261.0
2020-03-20 10:00:00,29.45,29.86,29.41,29.54,74102.0,23.0146,23.335,22.9833,23.0849,74102.0
2020-03-20 10:05:00,29.59,29.69,29.12,29.35,54348.0,23.124,23.2022,22.7567,22.9365,54348.0
2020-03-20 10:10:00,29.35,29.54,29.07,29.2,66405.0,22.9365,23.0849,22.7176,22.8192,66405.0
2020-03-20 10:15:00,29.19,29.57,29.15,29.15,56310.0,22.8114,23.1084,22.7802,22.7802,56310.0
2020-03-20 10:20:00,29.15,29.66,28.98,29.65,61318.0,22.7802,23.1787,22.6473,23.1709,61318.0
2020-03-20 10:25:00,29.69,29.7,29.31,29.46,109172.0,23.2022,23.21,22.9052,23.0224,109172.0
2020-03-20 10:30:00,29.55,29.72,29.46,29.51,68326.0,23.0928,23.2256,23.0224,23.0615,68326.0
2020-03-20 10:35:00,29.5,29.65,29.32,29.6,56500.0,23.0537,23.1709,22.913,23.1318,56500.0
2020-03-20 10:40:00,29.68,29.75,29.32,29.44,49398.0,23.1943,23.2491,22.913,23.0068,49398.0
2020-03-20 10:45:00,29.49,29.69,29.28,29.52,83232.0,23.0459,23.2022,22.8818,23.0693,83232.0
2020-03-20 10:50:00,29.53,29.63,29.37,29.51,76836.0,23.0771,23.1553,22.9521,23.0615,76836.0
2020-03-20 10:55:00,29.49,29.56,29.22,29.46,69006.0,23.0459,23.1006,22.8349,23.0224,69006.0
2020-03-20 11:00:00,29.49,29.57,29.2,29.34,56865.0,23.0459,23.1084,22.8192,22.9286,56865.0
2020-03-20 11:05:00,29.33,29.69,29.27,29.52,55308.0,22.9208,23.2022,22.8739,23.0693,55308.0
2020-03-20 11:10:00,29.55,29.64,29.15,29.15,63641.0,23.0928,23.1631,22.7802,22.7802,63641.0
2020-03-20 11:15:00,29.15,29.21,28.53,28.59,62044.0,22.7802,22.8271,22.2956,22.3425,62044.0
2020-03-20 11:20:00,28.64,28.64,28.0,28.23,89938.0,22.3816,22.3816,21.8815,22.0612,89938.0
2020-03-20 11:25:00,28.13,28.81,28.11,28.55,78476.0,21.9831,22.5145,21.9674,22.3113,78476.0
2020-03-20 11:30:00,28.56,28.93,28.46,28.66,62321.0,22.3191,22.6082,22.2409,22.3972,62321.0
2020-03-20 11:35:00,28.68,28.96,28.55,28.6,68337.0,22.4129,22.6317,22.3113,22.3503,68337.0
2020-03-20 11:40:00,28.61,28.74,28.45,28.61,69213.0,22.3582,22.4598,22.2331,22.3582,69213.0
2020-03-20 11:45:00,28.57,28.8,28.46,28.73,46699.0,22.3269,22.5066,22.2409,22.4519,46699.0
2020-03-20 11:50:00,28.7,28.88,28.5,28.85,33453.0,22.4285,22.5692,22.2722,22.5457,33453.0
2020-03-20 11:55:00,28.87,29.02,28.68,28.68,72180.0,22.5613,22.6786,22.4129,22.4129,72180.0
2020-03-20 12:00:00,28.66,28.8,28.54,28.56,65545.0,22.3972,22.5066,22.3035,22.3191,65545.0
2020-03-20 12:05:00,28.52,28.56,28.14,28.19,57278.0,22.2878,22.3191,21.9909,22.0299,57278.0
2020-03-20 12:10:00,28.18,28.82,28.18,28.79,47901.0,22.0221,22.5223,22.0221,22.4988,47901.0
2020-03-20 12:15:00,28.79,28.8,28.49,28.59,57364.0,22.4988,22.5066,22.2644,22.3425,57364.0
2020-03-20 12:20:00,28.56,28.68,28.35,28.52,79102.0,22.3191,22.4129,22.155,22.2878,79102.0
2020-03-20 12:25:00,28.47,28.54,28.3,28.49,63328.0,22.2488,22.3035,22.1159,22.2644,63328.0
2020-03-20 12:30:00,28.48,28.77,28.43,28.66,63750.0,22.2566,22.4832,22.2175,22.3972,63750.0
2020-03-20 12:35:00,28.65,28.89,28.44,28.81,73188.0,22.3894,22.577,22.2253,22.5145,73188.0
2020-03-20 12:40:00,28.87,29.03,28.67,28.74,82644.0,22.5613,22.6864,22.4051,22.4598,82644.0
2020-03-20 12:45:00,28.76,29.19,28.7,29.04,44202.0,22.4754,22.8114,22.4285,22.6942,44202.0
2020-03-20 12:50:00,29.04,29.34,29.0,29.34,86451.0,22.6942,22.9286,22.6629,22.9286,86451.0
2020-03-20 12:55:00,29.3,29.48,29.1,29.11,40390.0,22.8974,23.0381,22.7411,22.7489,40390.0
2020-03-20 13:00:00,29.11,29.54,29.08,29.33,67880.0,22.7489,23.0849,22.7255,22.9208,67880.0
2020-03-20 13:05:00,29.34,29.61,29.28,29.56,37064.0,22.9286,23.1396,22.8818,23.1006,37064.0
2020-03-20 13:10:00,29.58,29.82,29.36,29.46,61479.0,23.1162,23.3038,22.9443,23.0224,61479.0
2020-03-20 13:15:00,29.44,29.82,29.43,29.47,130049.0,23.0068,23.3038,22.999,23.0302,130049.0
2020-03-20 13:20:00,29.43,29.75,29.29,29.5,66875.0,22.999,23.2491,22.8896,23.0537,66875.0
2020-03-20 13:25:00,29.52,29.77,29.37,29.69,78852.0,23.0693,23.2647,22.9521,23.2022,78852.0
2020-03-20 13:30:00,29.71,29.82,29.62,29.79,71559.0,23.2178,23.3038,23.1475,23.2803,71559.0
2020-03-20 13:35:00,29.78,29.81,29.52,29.72,201945.0,23.2725,23.2959,23.0693,23.2256,201945.0
2020-03-20 13:40:00,29.72,29.76,29.5,29.52,103633.0,23.2256,23.2569,23.0537,23.0693,103633.0
2020-03-20 13:45:00,29.53,29.75,29.51,29.61,71447.0,23.0771,23.2491,23.0615,23.1396,71447.0
2020-03-20 13:50:00,29.61,29.77,29.59,29.6,89789.0,23.1396,23.2647,23.124,23.1318,89789.0
2020-03-20 13:55:00,29.62,29.93,29.59,29.93,87649.0,23.1475,23.3897,23.124,23.3897,87649.0
2020-03-20 14:00:00,29.89,29.9,29.61,29.72,87884.0,23.3585,23.3663,23.1396,23.2256,87884.0
2020-03-20 14:05:00,29.73,29.85,29.56,29.62,111952.0,23.2334,23.3272,23.1006,23.1475,111952.0
2020-03-20 14:10:00,29.62,29.64,29.37,29.42,93059.0,23.1475,23.1631,22.9521,22.9912,93059.0
2020-03-20 14:15:00,29.41,29.42,29.11,29.23,95860.0,22.9833,22.9912,22.7489,22.8427,95860.0
2020-03-20 14:20:00,29.22,29.47,29.12,29.12,93894.0,22.8349,23.0302,22.7567,22.7567,93894.0
2020-03-20 14:25:00,29.15,29.38,29.07,29.29,185655.0,22.7802,22.9599,22.7176,22.8896,185655.0
2020-03-20 14:30:00,29.31,29.49,29.1,29.12,102462.0,22.9052,23.0459,22.7411,22.7567,102462.0
2020-03-20 14:35:00,29.16,29.46,29.14,29.34,103257.0,22.788,23.0224,22.7723,22.9286,103257.0
2020-03-20 14:40:00,29.29,29.47,29.17,29.45,142213.0,22.8896,23.0302,22.7958,23.0146,142213.0
2020-03-20 14:45:00,29.48,29.66,29.34,29.5,113540.0,23.0381,23.1787,22.9286,23.0537,113540.0
2020-03-20 14:50:00,29.52,29.66,29.13,29.13,123007.0,23.0693,23.1787,22.7645,22.7645,123007.0
2020-03-20 14:55:00,29.13,29.25,28.95,29.12,131695.0,22.7645,22.8583,22.6239,22.7567,131695.0
2020-03-20 15:00:00,29.13,29.25,28.81,28.95,134224.0,22.7645,22.8583,22.5145,22.6239,134224.0
2020-03-20 15:05:00,28.95,29.24,28.91,29.15,129811.0,22.6239,22.8505,22.5926,22.7802,129811.0
2020-03-20 15:10:00,29.16,29.34,28.98,29.11,251388.0,22.788,22.9286,22.6473,22.7489,251388.0
2020-03-20 15:15:00,29.11,29.17,28.7,28.76,150403.0,22.7489,22.7958,22.4285,22.4754,150403.0
2020-03-20 15:20:00,28.75,29.31,28.75,29.26,173008.0,22.4676,22.9052,22.4676,22.8661,173008.0
2020-03-20 15:25:00,29.25,29.85,29.24,29.65,187066.0,22.8583,23.3272,22.8505,23.1709,187066.0
2020-03-20 15:30:00,29.68,30.2,29.61,30.1,308554.0,23.1943,23.6007,23.1396,23.5226,308554.0
2020-03-20 15:35:00,30.08,30.14,29.58,29.74,310074.0,23.5069,23.5538,23.1162,23.2412,310074.0
2020-03-20 15:40:00,29.75,30.19,29.68,29.96,310127.0,23.2491,23.5929,23.1943,23.4132,310127.0
2020-03-20 15:45:00,29.97,30.1,29.83,29.87,342830.0,23.421,23.5226,23.3116,23.3428,342830.0
2020-03-20 15:50:00,29.89,30.1,29.77,30.03,395940.0,23.3585,23.5226,23.2647,23.4679,395940.0
2020-03-20 15:55:00,30.02,30.24,29.78,30.13,882433.0,23.4601,23.632,23.2725,23.546,882433.0
2020-03-23 09:30:00,28.0,29.13,27.88,28.53,386134.0,21.8815,22.7645,21.7877,22.2956,386134.0
2020-03-23 09:35:00,28.55,28.71,27.56,27.75,177833.0,22.3113,22.4363,21.5376,21.6861,177833.0
2020-03-23 09:40:00,27.84,28.15,27.69,27.8,198751.0,21.7564,21.9987,21.6392,21.7252,198751.0
2020-03-23 09:45:00,27.82,27.96,27.45,27.59,320577.0,21.7408,21.8502,21.4516,21.5611,320577.0
2020-03-23 09:50:00,27.54,27.89,27.39,27.56,194145.0,21.522,21.7955,21.4048,21.5376,194145.0
2020-03-23 09:55:00,27.59,27.93,27.54,27.66,159415.0,21.5611,21.8268,21.522,21.6158,159415.0
2020-03-23 10:00:00,27.67,27.89,27.15,27.23,125182.0,21.6236,21.7955,21.2172,21.2797,125182.0
2020-03-23 10:05:00,27.24,27.4,27.05,27.12,130967.0,21.2875,21.4126,21.1391,21.1938,130967.0
2020-03-23 10:10:00,27.13,27.3,27.0,27.07,158136.0,21.2016,21.3344,21.1,21.1547,158136.0
2020-03-23 10:15:00,27.07,27.1,26.51,26.61,121015.0,21.1547,21.1781,20.7171,20.7952,121015.0
2020-03-23 10:20:00,26.6,26.83,26.53,26.67,126149.0,20.7874,20.9671,20.7327,20.8421,126149.0
2020-03-23 10:25:00,26.67,26.93,26.53,26.77,137465.0,20.8421,21.0453,20.7327,20.9202,137465.0
2020-03-23 10:30:00,26.72,26.82,26.3,26.82,172938.0,20.8812,20.9593,20.5529,20.9593,172938.0
2020-03-23 10:35:00,26.77,26.88,26.41,26.63,162801.0,20.9202,21.0062,20.6389,20.8108,162801.0
2020-03-23 10:40:00,26.63,27.56,26.51,27.13,169100.0,20.8108,21.5376,20.7171,21.2016,169100.0
2020-03-23 10:45:00,27.11,27.12,26.75,26.91,147091.0,21.1859,21.1938,20.9046,21.0296,147091.0
2020-03-23 10:50:00,26.88,26.98,26.66,26.82,107246.0,21.0062,21.0844,20.8343,20.9593,107246.0
2020-03-23 10:55:00,26.84,26.88,26.54,26.66,183788.0,20.9749,21.0062,20.7405,20.8343,183788.0
2020-03-23 11:00:00,26.67,26.91,26.41,26.8,132932.0,20.8421,21.0296,20.6389,20.9437,132932.0
2020-03-23 11:05:00,26.8,26.8,26.5,26.7,119109.0,20.9437,20.9437,20.7092,20.8655,119109.0
2020-03-23 11:10:00,26.71,26.93,26.57,26.73,157593.0,20.8734,21.0453,20.7639,20.889,157593.0
2020-03-23 11:15:00,26.69,26.79,26.56,26.63,109859.0,20.8577,20.9359,20.7561,20.8108,109859.0
2020-03-23 11:20:00,26.61,26.65,26.26,26.32,131109.0,20.7952,20.8265,20.5217,20.5686,131109.0
2020-03-23 11:25:00,26.32,26.65,26.31,26.36,155112.0,20.5686,20.8265,20.5608,20.5998,155112.0
2020-03-23 11:30:00,26.37,26.59,26.3,26.41,120491.0,20.6076,20.7796,20.5529,20.6389,120491.0
2020-03-23 11:35:00,26.41,26.71,26.33,26.45,121771.0,20.6389,20.8734,20.5764,20.6702,121771.0
2020-03-23 11:40:00,26.45,26.57,26.12,26.14,82877.0,20.6702,20.7639,20.4123,20.4279,82877.0
2020-03-23 11:45:00,26.17,26.28,26.03,26.16,143368.0,20.4514,20.5373,20.3419,20.4435,143368.0
2020-03-23 11:50:00,26.14,26.3,26.0,26.05,177192.0,20.4279,20.5529,20.3185,20.3576,177192.0
2020-03-23 11:55:00,26.05,26.33,26.0,26.27,148407.0,20.3576,20.5764,20.3185,20.5295,148407.0
2020-03-23 12:00:00,26.27,26.45,26.15,26.29,95583.0,20.5295,20.6702,20.4357,20.5451,95583.0
2020-03-23 12:05:00,26.29,26.4,26.13,26.13,109909.0,20.5451,20.6311,20.4201,20.4201,109909.0
2020-03-23 12:10:00,26.14,26.28,26.05,26.23,84361.0,20.4279,20.5373,20.3576,20.4982,84361.0
2020-03-23 12:15:00,26.22,26.87,26.22,26.62,116043.0,20.4904,20.9984,20.4904,20.803,116043.0
2020-03-23 12:20:00,26.64,27.01,26.55,26.9,89014.0,20.8186,21.1078,20.7483,21.0218,89014.0
2020-03-23 12:25:00,26.89,27.03,26.72,26.84,88256.0,21.014,21.1234,20.8812,20.9749,88256.0
2020-03-23 12:30:00,26.84,26.85,26.56,26.7,97964.0,20.9749,20.9828,20.7561,20.8655,97964.0
2020-03-23 12:35:00,26.73,27.0,26.67,26.85,83810.0,20.889,21.1,20.8421,20.9828,83810.0
2020-03-23 12:40:00,26.83,27.08,26.78,27.03,63366.0,20.9671,21.1625,20.9281,21.1234,63366.0
2020-03-23 12:45:00,27.01,27.44,26.91,27.38,89670.0,21.1078,21.4438,21.0296,21.3969,89670.0
2020-03-23 12:50:00,27.35,27.39,27.05,27.15,67304.0,21.3735,21.4048,21.1391,21.2172,67304.0
2020-03-23 12:55:00,27.16,27.42,27.04,27.06,83152.0,21.225,21.4282,21.1312,21.1469,83152.0
2020-03-23 13:00:00,27.09,27.11,26.52,26.57,107323.0,21.1703,21.1859,20.7249,20.7639,107323.0
2020-03-23 13:05:00,26.6,26.75,26.54,26.58,79993.0,20.7874,20.9046,20.7405,20.7718,79993.0
2020-03-23 13:10:00,26.66,27.25,26.61,27.04,78399.0,20.8343,21.2954,20.7952,21.1312,78399.0
2020-03-23 13:15:00,27.04,27.07,26.73,26.94,113630.0,21.1312,21.1547,20.889,21.0531,113630.0
2020-03-23 13:20:00,26.93,27.09,26.64,26.91,68754.0,21.0453,21.1703,20.8186,21.0296,68754.0
2020-03-23 13:25:00,26.93,26.95,26.69,26.73,68762.0,21.0453,21.0609,20.8577,20.889,68762.0
2020-03-23 13:30:00,26.67,26.85,26.61,26.82,103937.0,20.8421,20.9828,20.7952,20.9593,103937.0
2020-03-23 13:35:00,26.81,26.81,26.44,26.55,95601.0,20.9515,20.9515,20.6624,20.7483,95601.0
2020-03-23 13:40:00,26.54,26.66,26.36,26.4,96458.0,20.7405,20.8343,20.5998,20.6311,96458.0
2020-03-23 13:45:00,26.4,26.84,26.38,26.77,121934.0,20.6311,20.9749,20.6155,20.9202,121934.0
2020-03-23 13:50:00,26.78,26.81,26.56,26.58,79564.0,20.9281,20.9515,20.7561,20.7718,79564.0
2020-03-23 13:55:00,26.56,26.56,26.03,26.22,97180.0,20.7561,20.7561,20.3419,20.4904,97180.0
2020-03-23 14:00:00,26.26,26.29,26.0,26.24,107625.0,20.5217,20.5451,20.3185,20.5061,107625.0
2020-03-23 14:05:00,26.18,26.43,26.01,26.02,76251.0,20.4592,20.6545,20.3263,20.3341,76251.0
2020-03-23 14:10:00,26.03,26.3,26.01,26.27,71270.0,20.3419,20.5529,20.3263,20.5295,71270.0
2020-03-23 14:15:00,26.27,26.44,26.22,26.23,66712.0,20.5295,20.6624,20.4904,20.4982,66712.0
2020-03-23 14:20:00,26.23,26.47,26.11,26.4,97765.0,20.4982,20.6858,20.4045,20.6311,97765.0
2020-03-23 14:25:00,26.38,26.79,26.27,26.57,78787.0,20.6155,20.9359,20.5295,20.7639,78787.0
2020-03-23 14:30:00,26.6,26.66,26.33,26.41,65004.0,20.7874,20.8343,20.5764,20.6389,65004.0
2020-03-23 14:35:00,26.44,26.6,26.26,26.43,81288.0,20.6624,20.7874,20.5217,20.6545,81288.0
2020-03-23 14:40:00,26.42,26.78,26.42,26.66,73799.0,20.6467,20.9281,20.6467,20.8343,73799.0
2020-03-23 14:45:00,26.67,26.98,26.51,26.83,101148.0,20.8421,21.0844,20.7171,20.9671,101148.0
2020-03-23 14:50:00,26.8,26.8,26.4,26.48,110733.0,20.9437,20.9437,20.6311,20.6936,110733.0
2020-03-23 14:55:00,26.49,26.56,26.16,26.2,110743.0,20.7014,20.7561,20.4435,20.4748,110743.0
2020-03-23 15:00:00,26.22,26.57,26.19,26.46,102014.0,20.4904,20.7639,20.467,20.678,102014.0
2020-03-23 15:05:00,26.47,26.53,26.12,26.14,113322.0,20.6858,20.7327,20.4123,20.4279,113322.0
2020-03-23 15:10:00,26.13,26.17,26.0,26.11,129890.0,20.4201,20.4514,20.3185,20.4045,129890.0
2020-03-23 15:15:00,26.11,26.19,26.0,26.04,103738.0,20.4045,20.467,20.3185,20.3498,103738.0
2020-03-23 15:20:00,26.03,26.1,25.85,25.91,86466.0,20.3419,20.3966,20.2013,20.2482,86466.0
2020-03-23 15:25:00,25.88,26.08,25.79,25.88,115013.0,20.2247,20.381,20.1544,20.2247,115013.0
2020-03-23 15:30:00,25.88,25.97,25.55,25.66,125943.0,20.2247,20.2951,19.9668,20.0528,125943.0
2020-03-23 15:35:00,25.65,25.87,25.55,25.71,135983.0,20.045,20.2169,19.9668,20.0919,135983.0
2020-03-23 15:40:00,25.74,25.84,25.51,25.68,198565.0,20.1153,20.1935,19.9356,20.0684,198565.0
2020-03-23 15:45:00,25.68,25.79,25.59,25.61,194887.0,20.0684,20.1544,19.9981,20.0137,194887.0
2020-03-23 15:50:00,25.6,26.08,25.51,26.01,322194.0,20.0059,20.381,19.9356,20.3263,322194.0
2020-03-23 15:55:00,26.02,26.02,25.75,25.76,593508.0,20.3341,20.3341,20.1231,20.1309,593508.0
2020-03-24 09:30:00,26.93,27.38,26.85,27.16,206327.0,21.0453,21.3969,20.9828,21.225,206327.0
2020-03-24 09:35:00,27.17,27.28,26.58,26.8,124036.0,21.2328,21.3188,20.7718,20.9437,124036.0
2020-03-24 09:40:00,26.82,26.92,26.31,26.45,125159.0,20.9593,21.0375,20.5608,20.6702,125159.0
2020-03-24 09:45:00,26.44,26.98,26.3,26.8,231832.0,20.6624,21.0844,20.5529,20.9437,231832.0
2020-03-24 09:50:00,26.79,27.29,26.71,27.28,108776.0,20.9359,21.3266,20.8734,21.3188,108776.0
2020-03-24 09:55:00,27.26,27.31,26.89,26.92,189944.0,21.3032,21.3422,21.014,21.0375,189944.0
2020-03-24 10:00:00,26.92,26.92,26.54,26.62,205608.0,21.0375,21.0375,20.7405,20.803,205608.0
2020-03-24 10:05:00,26.63,26.71,26.31,26.37,133485.0,20.8108,20.8734,20.5608,20.6076,133485.0
2020-03-24 10:10:00,26.38,26.69,26.23,26.69,73176.0,20.6155,20.8577,20.4982,20.8577,73176.0
2020-03-24 10:15:00,26.68,26.95,26.48,26.92,125173.0,20.8499,21.0609,20.6936,21.0375,125173.0
2020-03-24 10:20:00,26.92,27.27,26.82,27.25,127750.0,21.0375,21.311,20.9593,21.2954,127750.0
2020-03-24 10:25:00,27.25,27.5,27.18,27.38,94887.0,21.2954,21.4907,21.2406,21.3969,94887.0
2020-03-24 10:30:00,27.39,27.45,27.2,27.3,59438.0,21.4048,21.4516,21.2563,21.3344,59438.0
2020-03-24 10:35:00,27.3,27.6,27.14,27.54,124555.0,21.3344,21.5689,21.2094,21.522,124555.0
2020-03-24 10:40:00,27.54,27.91,27.38,27.84,88302.0,21.522,21.8111,21.3969,21.7564,88302.0
2020-03-24 10:45:00,27.81,27.99,27.42,27.55,69848.0,21.733,21.8736,21.4282,21.5298,69848.0
2020-03-24 10:50:00,27.52,27.65,27.42,27.65,75778.0,21.5064,21.6079,21.4282,21.6079,75778.0
2020-03-24 10:55:00,27.63,27.81,27.49,27.6,68007.0,21.5923,21.733,21.4829,21.5689,68007.0
2020-03-24 11:00:00,27.59,27.95,27.58,27.76,66537.0,21.5611,21.8424,21.5532,21.6939,66537.0
2020-03-24 11:05:00,27.75,27.85,27.65,27.65,70725.0,21.6861,21.7642,21.6079,21.6079,70725.0
2020-03-24 11:10:00,27.64,27.88,27.61,27.76,109327.0,21.6001,21.7877,21.5767,21.6939,109327.0
2020-03-24 11:15:00,27.76,27.99,27.62,27.77,62227.0,21.6939,21.8736,21.5845,21.7017,62227.0
2020-03-24 11:20:00,27.76,28.1,27.68,28.02,73893.0,21.6939,21.9596,21.6314,21.8971,73893.0
2020-03-24 11:25:00,28.03,28.33,28.03,28.16,70261.0,21.9049,22.1393,21.9049,22.0065,70261.0
2020-03-24 11:30:00,28.14,28.31,28.11,28.26,75888.0,21.9909,22.1237,21.9674,22.0846,75888.0
2020-03-24 11:35:00,28.29,28.67,28.27,28.67,74182.0,22.1081,22.4051,22.0925,22.4051,74182.0
2020-03-24 11:40:00,28.68,28.78,28.24,28.31,142213.0,22.4129,22.491,22.069,22.1237,142213.0
2020-03-24 11:45:00,28.34,28.56,28.26,28.39,88503.0,22.1472,22.3191,22.0846,22.1862,88503.0
2020-03-24 11:50:00,28.39,28.44,28.12,28.35,165643.0,22.1862,22.2253,21.9752,22.155,165643.0
2020-03-24 11:55:00,28.33,28.82,28.31,28.82,53096.0,22.1393,22.5223,22.1237,22.5223,53096.0
2020-03-24 12:00:00,28.82,28.9,28.71,28.88,86308.0,22.5223,22.5848,22.4363,22.5692,86308.0
2020-03-24 12:05:00,28.85,28.94,28.61,28.64,88781.0,22.5457,22.6161,22.3582,22.3816,88781.0
2020-03-24 12:10:00,28.67,28.71,28.55,28.61,68924.0,22.4051,22.4363,22.3113,22.3582,68924.0
2020-03-24 12:15:00,28.62,28.87,28.59,28.86,63061.0,22.366,22.5613,22.3425,22.5535,63061.0
2020-03-24 12:20:00,28.84,28.95,28.79,28.94,49388.0,22.5379,22.6239,22.4988,22.6161,49388.0
2020-03-24 12:25:00,28.97,29.16,28.93,29.13,37109.0,22.6395,22.788,22.6082,22.7645,37109.0
2020-03-24 12:30:00,29.15,29.34,29.07,29.34,74467.0,22.7802,22.9286,22.7176,22.9286,74467.0
2020-03-24 12:35:00,29.34,29.36,29.14,29.29,55264.0,22.9286,22.9443,22.7723,22.8896,55264.0
2020-03-24 12:40:00,29.28,29.31,29.04,29.22,54777.0,22.8818,22.9052,22.6942,22.8349,54777.0
2020-03-24 12:45:00,29.22,29.22,28.92,28.93,72988.0,22.8349,22.8349,22.6004,22.6082,72988.0
2020-03-24 12:50:00,28.93,28.94,28.63,28.7,63285.0,22.6082,22.6161,22.3738,22.4285,63285.0
2020-03-24 12:55:00,28.69,28.76,28.43,28.46,96179.0,22.4207,22.4754,22.2175,22.2409,96179.0
2020-03-24 13:00:00,28.44,28.74,28.44,28.45,61948.0,22.2253,22.4598,22.2253,22.2331,61948.0
2020-03-24 13:05:00,28.45,28.46,28.26,28.35,47382.0,22.2331,22.2409,22.0846,22.155,47382.0
2020-03-24 13:10:00,28.34,28.58,28.22,28.58,49963.0,22.1472,22.3347,22.0534,22.3347,49963.0
2020-03-24 13:15:00,28.56,28.59,28.35,28.45,47812.0,22.3191,22.3425,22.155,22.2331,47812.0
2020-03-24 13:20:00,28.43,28.5,28.19,28.41,65843.0,22.2175,22.2722,22.0299,22.2019,65843.0
2020-03-24 13:25:00,28.43,28.78,28.37,28.69,73570.0,22.2175,22.491,22.1706,22.4207,73570.0
2020-03-24 13:30:00,28.63,28.85,28.5,28.51,58361.0,22.3738,22.5457,22.2722,22.28,58361.0
2020-03-24 13:35:00,28.49,28.56,28.41,28.54,76002.0,22.2644,22.3191,22.2019,22.3035,76002.0
2020-03-24 13:40:00,28.53,28.55,28.38,28.48,63808.0,22.2956,22.3113,22.1784,22.2566,63808.0
2020-03-24 13:45:00,28.47,28.58,28.34,28.37,79260.0,22.2488,22.3347,22.1472,22.1706,79260.0
2020-03-24 13:50:00,28.39,28.41,28.25,28.36,45953.0,22.1862,22.2019,22.0768,22.1628,45953.0
2020-03-24 13:55:00,28.35,28.44,28.23,28.3,46276.0,22.155,22.2253,22.0612,22.1159,46276.0
2020-03-24 14:00:00,28.32,28.38,28.16,28.19,42194.0,22.1315,22.1784,22.0065,22.0299,42194.0
2020-03-24 14:05:00,28.19,28.24,28.09,28.12,44283.0,22.0299,22.069,21.9518,21.9752,44283.0
2020-03-24 14:10:00,28.13,28.15,28.02,28.09,47575.0,21.9831,21.9987,21.8971,21.9518,47575.0
2020-03-24 14:15:00,28.09,28.21,28.06,28.09,66535.0,21.9518,22.0456,21.9283,21.9518,66535.0
2020-03-24 14:20:00,28.09,28.21,28.03,28.19,54802.0,21.9518,22.0456,21.9049,22.0299,54802.0
2020-03-24 14:25:00,28.19,28.22,28.08,28.16,73978.0,22.0299,22.0534,21.944,22.0065,73978.0
2020-03-24 14:30:00,28.14,28.14,28.02,28.08,57885.0,21.9909,21.9909,21.8971,21.944,57885.0
2020-03-24 14:35:00,28.08,28.22,28.04,28.19,71777.0,21.944,22.0534,21.9127,22.0299,71777.0
2020-03-24 14:40:00,28.18,28.23,28.05,28.23,74910.0,22.0221,22.0612,21.9205,22.0612,74910.0
2020-03-24 14:45:00,28.23,28.3,28.09,28.14,118092.0,22.0612,22.1159,21.9518,21.9909,118092.0
2020-03-24 14:50:00,28.14,28.5,28.14,28.45,88257.0,21.9909,22.2722,21.9909,22.2331,88257.0
2020-03-24 14:55:00,28.46,28.98,28.43,28.96,92419.0,22.2409,22.6473,22.2175,22.6317,92419.0
2020-03-24 15:00:00,28.91,29.24,28.85,29.07,133456.0,22.5926,22.8505,22.5457,22.7176,133456.0
2020-03-24 15:05:00,29.06,29.13,28.94,29.06,123913.0,22.7098,22.7645,22.6161,22.7098,123913.0
2020-03-24 15:10:00,29.05,29.34,28.99,29.3,118939.0,22.702,22.9286,22.6551,22.8974,118939.0
2020-03-24 15:15:00,29.3,29.34,29.03,29.18,117790.0,22.8974,22.9286,22.6864,22.8036,117790.0
2020-03-24 15:20:00,29.2,29.31,29.14,29.25,112008.0,22.8192,22.9052,22.7723,22.8583,112008.0
2020-03-24 15:25:00,29.25,29.6,29.23,29.57,114541.0,22.8583,23.1318,22.8427,23.1084,114541.0
2020-03-24 15:30:00,29.6,29.75,29.56,29.7,172356.0,23.1318,23.2491,23.1006,23.21,172356.0
2020-03-24 15:35:00,29.7,30.0,29.69,29.84,152425.0,23.21,23.4444,23.2022,23.3194,152425.0
2020-03-24 15:40:00,29.85,29.99,29.76,29.77,137543.0,23.3272,23.4366,23.2569,23.2647,137543.0
2020-03-24 15:45:00,29.76,29.82,29.47,29.54,173535.0,23.2569,23.3038,23.0302,23.0849,173535.0
2020-03-24 15:50:00,29.56,30.01,29.54,29.99,330548.0,23.1006,23.4522,23.0849,23.4366,330548.0
2020-03-24 15:55:00,29.96,30.39,29.95,30.11,738756.0,23.4132,23.7492,23.4053,23.5304,738756.0
2020-03-25 09:30:00,30.04,30.68,29.5,30.48,236093.0,23.4757,23.9758,23.0537,23.8195,236093.0
2020-03-25 09:35:00,30.63,31.15,30.39,30.87,192526.0,23.9368,24.3431,23.7492,24.1243,192526.0
2020-03-25 09:40:00,30.84,31.0,30.47,30.76,224848.0,24.1009,24.2259,23.8117,24.0383,224848.0
2020-03-25 09:45:00,30.73,30.74,30.27,30.29,93967.0,24.0149,24.0227,23.6554,23.6711,93967.0
2020-03-25 09:50:00,30.29,30.37,29.53,29.56,118594.0,23.6711,23.7336,23.0771,23.1006,118594.0
2020-03-25 09:55:00,29.62,29.81,29.36,29.48,89450.0,23.1475,23.2959,22.9443,23.0381,89450.0
2020-03-25 10:00:00,29.46,29.59,29.15,29.42,144330.0,23.0224,23.124,22.7802,22.9912,144330.0
2020-03-25 10:05:00,29.44,29.57,29.29,29.43,112222.0,23.0068,23.1084,22.8896,22.999,112222.0
2020-03-25 10:10:00,29.46,29.53,28.86,29.07,129600.0,23.0224,23.0771,22.5535,22.7176,129600.0
2020-03-25 10:15:00,29.06,29.25,28.99,29.16,95809.0,22.7098,22.8583,22.6551,22.788,95809.0
2020-03-25 10:20:00,29.1,29.38,29.07,29.1,77436.0,22.7411,22.9599,22.7176,22.7411,77436.0
2020-03-25 10:25:00,29.1,29.14,28.85,29.06,63375.0,22.7411,22.7723,22.5457,22.7098,63375.0
2020-03-25 10:30:00,29.07,29.54,29.07,29.28,85769.0,22.7176,23.0849,22.7176,22.8818,85769.0
2020-03-25 10:35:00,29.31,29.69,29.19,29.63,83998.0,22.9052,23.2022,22.8114,23.1553,83998.0
2020-03-25 10:40:00,29.63,29.84,29.34,29.44,69564.0,23.1553,23.3194,22.9286,23.0068,69564.0
2020-03-25 10:45:00,29.46,29.61,29.19,29.28,83818.0,23.0224,23.1396,22.8114,22.8818,83818.0
2020-03-25 10:50:00,29.28,29.65,29.19,29.31,66618.0,22.8818,23.1709,22.8114,22.9052,66618.0
2020-03-25 10:55:00,29.32,29.7,29.29,29.61,65668.0,22.913,23.21,22.8896,23.1396,65668.0
2020-03-25 11:00:00,29.61,29.7,29.47,29.64,76964.0,23.1396,23.21,23.0302,23.1631,76964.0
2020-03-25 11:05:00,29.63,29.99,29.6,29.75,65368.0,23.1553,23.4366,23.1318,23.2491,65368.0
2020-03-25 11:10:00,29.72,29.75,29.36,29.42,110330.0,23.2256,23.2491,22.9443,22.9912,110330.0
2020-03-25 11:15:00,29.38,29.55,29.26,29.37,69495.0,22.9599,23.0928,22.8661,22.9521,69495.0
2020-03-25 11:20:00,29.31,29.42,29.16,29.33,79764.0,22.9052,22.9912,22.788,22.9208,79764.0
2020-03-25 11:25:00,29.33,29.57,29.27,29.41,158323.0,22.9208,23.1084,22.8739,22.9833,158323.0
2020-03-25 11:30:00,29.41,29.6,29.3,29.5,93562.0,22.9833,23.1318,22.8974,23.0537,93562.0
2020-03-25 11:35:00,29.48,29.6,29.36,29.44,67865.0,23.0381,23.1318,22.9443,23.0068,67865.0
2020-03-25 11:40:00,29.44,29.54,29.3,29.37,68717.0,23.0068,23.0849,22.8974,22.9521,68717.0
2020-03-25 11:45:00,29.41,29.53,29.3,29.44,85773.0,22.9833,23.0771,22.8974,23.0068,85773.0
2020-03-25 11:50:00,29.46,29.52,29.29,29.31,56180.0,23.0224,23.0693,22.8896,22.9052,56180.0
2020-03-25 11:55:00,29.32,29.49,29.25,29.42,74735.0,22.913,23.0459,22.8583,22.9912,74735.0
2020-03-25 12:00:00,29.41,29.77,29.38,29.76,41638.0,22.9833,23.2647,22.9599,23.2569,41638.0
2020-03-25 12:05:00,29.77,29.86,29.59,29.82,108510.0,23.2647,23.335,23.124,23.3038,108510.0
2020-03-25 12:10:00,29.83,29.99,29.8,29.99,118442.0,23.3116,23.4366,23.2881,23.4366,118442.0
2020-03-25 12:15:00,29.97,30.23,29.96,30.11,57860.0,23.421,23.6242,23.4132,23.5304,57860.0
2020-03-25 12:20:00,30.12,30.48,30.11,30.45,69636.0,23.5382,23.8195,23.5304,23.7961,69636.0
2020-03-25 12:25:00,30.43,30.55,30.32,30.39,85204.0,23.7805,23.8742,23.6945,23.7492,85204.0
2020-03-25 12:30:00,30.37,30.55,30.24,30.53,78693.0,23.7336,23.8742,23.632,23.8586,78693.0
2020-03-25 12:35:00,30.51,30.92,30.45,30.9,120602.0,23.843,24.1634,23.7961,24.1478,120602.0
2020-03-25 12:40:00,30.91,31.04,30.87,30.95,115660.0,24.1556,24.2572,24.1243,24.1868,115660.0
2020-03-25 12:45:00,30.96,31.23,30.95,31.12,164901.0,24.1946,24.4056,24.1868,24.3197,164901.0
2020-03-25 12:50:00,31.13,31.24,30.91,30.95,85445.0,24.3275,24.4135,24.1556,24.1868,85445.0
2020-03-25 12:55:00,30.94,31.04,30.82,30.99,76297.0,24.179,24.2572,24.0852,24.2181,76297.0
2020-03-25 13:00:00,30.99,31.12,30.91,31.04,110607.0,24.2181,24.3197,24.1556,24.2572,110607.0
2020-03-25 13:05:00,31.03,31.31,31.01,31.25,125651.0,24.2493,24.4682,24.2337,24.4213,125651.0
2020-03-25 13:10:00,31.24,31.26,31.03,31.16,107093.0,24.4135,24.4291,24.2493,24.3509,107093.0
2020-03-25 13:15:00,31.14,31.37,31.1,31.35,48190.0,24.3353,24.5151,24.3041,24.4994,48190.0
2020-03-25 13:20:00,31.32,31.54,31.28,31.54,57954.0,24.476,24.6479,24.4447,24.6479,57954.0
2020-03-25 13:25:00,31.51,31.55,31.28,31.44,56477.0,24.6245,24.6557,24.4447,24.5698,56477.0
2020-03-25 13:30:00,31.41,31.45,31.2,31.39,56068.0,24.5463,24.5776,24.3822,24.5307,56068.0
2020-03-25 13:35:00,31.37,31.48,31.27,31.45,62233.0,24.5151,24.601,24.4369,24.5776,62233.0
2020-03-25 13:40:00,31.45,31.56,31.39,31.51,71356.0,24.5776,24.6635,24.5307,24.6245,71356.0
2020-03-25 13:45:00,31.53,31.72,31.41,31.46,88574.0,24.6401,24.7886,24.5463,24.5854,88574.0
2020-03-25 13:50:00,31.46,31.56,31.22,31.24,71399.0,24.5854,24.6635,24.3978,24.4135,71399.0
2020-03-25 13:55:00,31.25,31.32,31.04,31.21,75333.0,24.4213,24.476,24.2572,24.39,75333.0
2020-03-25 14:00:00,31.21,31.28,31.0,31.1,65096.0,24.39,24.4447,24.2259,24.3041,65096.0
2020-03-25 14:05:00,31.07,31.1,30.89,31.04,97941.0,24.2806,24.3041,24.1399,24.2572,97941.0
2020-03-25 14:10:00,31.06,31.45,31.0,31.37,68533.0,24.2728,24.5776,24.2259,24.5151,68533.0
2020-03-25 14:15:00,31.41,31.49,31.23,31.44,50113.0,24.5463,24.6088,24.4056,24.5698,50113.0
2020-03-25 14:20:00,31.4,31.48,31.29,31.32,75041.0,24.5385,24.601,24.4525,24.476,75041.0
2020-03-25 14:25:00,31.32,31.38,31.12,31.27,79687.0,24.476,24.5229,24.3197,24.4369,79687.0
2020-03-25 14:30:00,31.23,31.3,30.93,31.0,67874.0,24.4056,24.4603,24.1712,24.2259,67874.0
2020-03-25 14:35:00,31.03,31.19,30.91,31.13,101966.0,24.2493,24.3744,24.1556,24.3275,101966.0
2020-03-25 14:40:00,31.11,31.14,30.97,31.08,100490.0,24.3119,24.3353,24.2025,24.2884,100490.0
2020-03-25 14:45:00,31.1,31.41,31.09,31.35,82702.0,24.3041,24.5463,24.2962,24.4994,82702.0
2020-03-25 14:50:00,31.34,31.42,31.12,31.25,60503.0,24.4916,24.5541,24.3197,24.4213,60503.0
2020-03-25 14:55:00,31.27,31.6,31.23,31.46,96944.0,24.4369,24.6948,24.4056,24.5854,96944.0
2020-03-25 15:00:00,31.48,31.72,31.4,31.72,87224.0,24.601,24.7886,24.5385,24.7886,87224.0
2020-03-25 15:05:00,31.74,31.78,31.53,31.69,127749.0,24.8042,24.8355,24.6401,24.7651,127749.0
2020-03-25 15:10:00,31.67,31.73,31.49,31.6,184435.0,24.7495,24.7964,24.6088,24.6948,184435.0
2020-03-25 15:15:00,31.61,31.73,31.57,31.62,139137.0,24.7026,24.7964,24.6713,24.7104,139137.0
2020-03-25 15:20:00,31.6,31.77,31.53,31.73,129258.0,24.6948,24.8276,24.6401,24.7964,129258.0
2020-03-25 15:25:00,31.68,31.8,31.54,31.62,182833.0,24.7573,24.8511,24.6479,24.7104,182833.0
2020-03-25 15:30:00,31.61,31.82,31.02,31.76,586617.0,24.7026,24.8667,24.2415,24.8198,586617.0
2020-03-25 15:35:00,31.73,31.98,31.72,31.83,212141.0,24.7964,24.9918,24.7886,24.8745,212141.0
2020-03-25 15:40:00,31.85,32.0,31.65,31.73,245409.0,24.8902,25.0074,24.7339,24.7964,245409.0
2020-03-25 15:45:00,31.7,31.8,31.26,31.37,251740.0,24.7729,24.8511,24.4291,24.5151,251740.0
2020-03-25 15:50:00,31.35,31.36,30.59,31.1,392249.0,24.4994,24.5072,23.9055,24.3041,392249.0
2020-03-25 15:55:00,31.09,31.39,30.6,30.65,833556.0,24.2962,24.5307,23.9133,23.9524,833556.0
2020-03-26 09:30:00,30.83,31.43,30.68,30.99,135079.0,24.0931,24.5619,23.9758,24.2181,135079.0
2020-03-26 09:35:00,31.0,31.36,30.92,31.07,94101.0,24.2259,24.5072,24.1634,24.2806,94101.0
2020-03-26 09:40:00,31.11,31.24,30.69,30.77,58667.0,24.3119,24.4135,23.9836,24.0462,58667.0
2020-03-26 09:45:00,30.76,30.87,30.54,30.69,73785.0,24.0383,24.1243,23.8664,23.9836,73785.0
2020-03-26 09:50:00,30.68,31.06,30.56,31.0,76664.0,23.9758,24.2728,23.8821,24.2259,76664.0
2020-03-26 09:55:00,31.02,31.19,30.89,31.12,83161.0,24.2415,24.3744,24.1399,24.3197,83161.0
2020-03-26 10:00:00,31.11,31.16,30.73,30.93,88152.0,24.3119,24.3509,24.0149,24.1712,88152.0
2020-03-26 10:05:00,30.97,31.56,30.96,31.46,147187.0,24.2025,24.6635,24.1946,24.5854,147187.0
2020-03-26 10:10:00,31.43,31.87,31.42,31.62,63950.0,24.5619,24.9058,24.5541,24.7104,63950.0
2020-03-26 10:15:00,31.61,31.96,31.54,31.94,52952.0,24.7026,24.9761,24.6479,24.9605,52952.0
2020-03-26 10:20:00,31.96,32.11,31.71,31.82,49009.0,24.9761,25.0933,24.7808,24.8667,49009.0
2020-03-26 10:25:00,31.83,31.89,31.59,31.68,60950.0,24.8745,24.9214,24.687,24.7573,60950.0
2020-03-26 10:30:00,31.67,31.87,31.61,31.81,40366.0,24.7495,24.9058,24.7026,24.8589,40366.0
2020-03-26 10:35:00,31.79,31.8,31.53,31.56,50758.0,24.8433,24.8511,24.6401,24.6635,50758.0
2020-03-26 10:40:00,31.52,31.81,31.4,31.81,72127.0,24.6323,24.8589,24.5385,24.8589,72127.0
2020-03-26 10:45:00,31.8,31.85,31.34,31.5,36901.0,24.8511,24.8902,24.4916,24.6166,36901.0
2020-03-26 10:50:00,31.5,31.69,31.46,31.61,34692.0,24.6166,24.7651,24.5854,24.7026,34692.0
2020-03-26 10:55:00,31.58,31.76,31.46,31.7,81903.0,24.6792,24.8198,24.5854,24.7729,81903.0
2020-03-26 11:00:00,31.71,31.94,31.59,31.92,83548.0,24.7808,24.9605,24.687,24.9449,83548.0
2020-03-26 11:05:00,31.93,31.96,31.68,31.86,48500.0,24.9527,24.9761,24.7573,24.898,48500.0
2020-03-26 11:10:00,31.88,31.99,31.81,31.85,36651.0,24.9136,24.9996,24.8589,24.8902,36651.0
2020-03-26 11:15:00,31.84,32.17,31.84,32.1,53822.0,24.8823,25.1402,24.8823,25.0855,53822.0
2020-03-26 11:20:00,32.13,32.17,32.01,32.12,46063.0,25.109,25.1402,25.0152,25.1012,46063.0
2020-03-26 11:25:00,32.13,32.4,32.1,32.36,69146.0,25.109,25.32,25.0855,25.2887,69146.0
2020-03-26 11:30:00,32.34,32.58,32.32,32.47,73121.0,25.2731,25.4606,25.2575,25.3747,73121.0
2020-03-26 11:35:00,32.46,32.58,32.26,32.49,52078.0,25.3669,25.4606,25.2106,25.3903,52078.0
2020-03-26 11:40:00,32.5,32.8,32.35,32.76,102612.0,25.3981,25.6326,25.2809,25.6013,102612.0
2020-03-26 11:45:00,32.73,32.77,32.43,32.59,86495.0,25.5779,25.6091,25.3434,25.4685,86495.0
2020-03-26 11:50:00,32.56,32.73,32.43,32.73,69368.0,25.445,25.5779,25.3434,25.5779,69368.0
2020-03-26 11:55:00,32.71,32.72,32.38,32.57,48451.0,25.5622,25.57,25.3043,25.4528,48451.0
2020-03-26 12:00:00,32.59,32.78,32.59,32.71,37740.0,25.4685,25.6169,25.4685,25.5622,37740.0
2020-03-26 12:05:00,32.71,32.73,32.53,32.55,84860.0,25.5622,25.5779,25.4216,25.4372,84860.0
2020-03-26 12:10:00,32.55,32.7,32.48,32.6,55278.0,25.4372,25.5544,25.3825,25.4763,55278.0
2020-03-26 12:15:00,32.63,32.7,32.51,32.54,79837.0,25.4997,25.5544,25.4059,25.4294,79837.0
2020-03-26 12:20:00,32.56,32.82,32.44,32.82,111727.0,25.445,25.6482,25.3512,25.6482,111727.0
2020-03-26 12:25:00,32.82,32.99,32.78,32.94,44671.0,25.6482,25.781,25.6169,25.742,44671.0
2020-03-26 12:30:00,32.97,33.0,32.89,32.92,64996.0,25.7654,25.7889,25.7029,25.7263,64996.0
2020-03-26 12:35:00,32.88,33.0,32.67,32.77,97424.0,25.6951,25.7889,25.531,25.6091,97424.0
2020-03-26 12:40:00,32.8,32.86,32.64,32.73,65278.0,25.6326,25.6795,25.5075,25.5779,65278.0
2020-03-26 12:45:00,32.73,32.79,32.65,32.75,77860.0,25.5779,25.6248,25.5153,25.5935,77860.0
2020-03-26 12:50:00,32.73,32.95,32.73,32.91,43749.0,25.5779,25.7498,25.5779,25.7185,43749.0
2020-03-26 12:55:00,32.91,32.99,32.8,32.95,56234.0,25.7185,25.781,25.6326,25.7498,56234.0
2020-03-26 13:00:00,32.95,33.18,32.91,33.17,116407.0,25.7498,25.9295,25.7185,25.9217,116407.0
2020-03-26 13:05:00,33.16,33.16,32.72,32.79,66238.0,25.9139,25.9139,25.57,25.6248,66238.0
2020-03-26 13:10:00,32.79,32.89,32.69,32.83,70448.0,25.6248,25.7029,25.5466,25.656,70448.0
2020-03-26 13:15:00,32.82,33.09,32.72,32.85,82323.0,25.6482,25.8592,25.57,25.6716,82323.0
2020-03-26 13:20:00,32.82,32.84,32.65,32.7,95498.0,25.6482,25.6638,25.5153,25.5544,95498.0
2020-03-26 13:25:00,32.69,32.8,32.65,32.69,53209.0,25.5466,25.6326,25.5153,25.5466,53209.0
2020-03-26 13:30:00,32.66,32.72,32.46,32.57,100252.0,25.5232,25.57,25.3669,25.4528,100252.0
2020-03-26 13:35:00,32.57,32.76,32.55,32.71,58267.0,25.4528,25.6013,25.4372,25.5622,58267.0
2020-03-26 13:40:00,32.71,33.02,32.65,33.02,44830.0,25.5622,25.8045,25.5153,25.8045,44830.0
2020-03-26 13:45:00,32.99,33.0,32.81,32.9,43134.0,25.781,25.7889,25.6404,25.7107,43134.0
2020-03-26 13:50:00,32.91,32.92,32.73,32.77,75376.0,25.7185,25.7263,25.5779,25.6091,75376.0
2020-03-26 13:55:00,32.78,32.85,32.66,32.68,43701.0,25.6169,25.6716,25.5232,25.5388,43701.0
2020-03-26 14:00:00,32.7,32.82,32.65,32.82,80099.0,25.5544,25.6482,25.5153,25.6482,80099.0
2020-03-26 14:05:00,32.82,32.82,32.56,32.65,72324.0,25.6482,25.6482,25.445,25.5153,72324.0
2020-03-26 14:10:00,32.67,32.78,32.55,32.65,98879.0,25.531,25.6169,25.4372,25.5153,98879.0
2020-03-26 14:15:00,32.61,32.77,32.59,32.74,125727.0,25.4841,25.6091,25.4685,25.5857,125727.0
2020-03-26 14:20:00,32.73,32.92,32.67,32.85,101493.0,25.5779,25.7263,25.531,25.6716,101493.0
2020-03-26 14:25:00,32.86,32.92,32.75,32.9,79296.0,25.6795,25.7263,25.5935,25.7107,79296.0
2020-03-26 14:30:00,32.95,33.22,32.92,33.15,58300.0,25.7498,25.9608,25.7263,25.9061,58300.0
2020-03-26 14:35:00,33.15,33.63,33.08,33.36,161177.0,25.9061,26.2812,25.8514,26.0702,161177.0
2020-03-26 14:40:00,33.4,33.45,33.1,33.19,67778.0,26.1015,26.1405,25.867,25.9373,67778.0
2020-03-26 14:45:00,33.21,33.6,33.18,33.55,94647.0,25.953,26.2578,25.9295,26.2187,94647.0
2020-03-26 14:50:00,33.56,33.79,33.51,33.63,108514.0,26.2265,26.4062,26.1874,26.2812,108514.0
2020-03-26 14:55:00,33.61,33.79,33.53,33.7,66516.0,26.2656,26.4062,26.203,26.3359,66516.0
2020-03-26 15:00:00,33.7,33.7,33.54,33.6,67775.0,26.3359,26.3359,26.2109,26.2578,67775.0
2020-03-26 15:05:00,33.59,33.7,33.52,33.57,78957.0,26.2499,26.3359,26.1952,26.2343,78957.0
2020-03-26 15:10:00,33.57,33.74,33.55,33.74,97673.0,26.2343,26.3672,26.2187,26.3672,97673.0
2020-03-26 15:15:00,33.74,33.76,33.42,33.58,102200.0,26.3672,26.3828,26.1171,26.2421,102200.0
2020-03-26 15:20:00,33.59,33.64,33.41,33.47,53097.0,26.2499,26.289,26.1093,26.1562,53097.0
2020-03-26 15:25:00,33.46,33.82,33.39,33.79,78780.0,26.1483,26.4297,26.0936,26.4062,78780.0
2020-03-26 15:30:00,33.8,33.96,33.69,33.8,90776.0,26.414,26.5391,26.3281,26.414,90776.0
2020-03-26 15:35:00,33.8,33.83,33.31,33.49,136759.0,26.414,26.4375,26.0311,26.1718,136759.0
2020-03-26 15:40:00,33.52,33.67,33.45,33.64,117871.0,26.1952,26.3125,26.1405,26.289,117871.0
2020-03-26 15:45:00,33.62,33.88,33.49,33.82,244144.0,26.2734,26.4766,26.1718,26.4297,244144.0
2020-03-26 15:50:00,33.8,34.51,33.8,34.48,366970.0,26.414,26.9689,26.414,26.9455,366970.0
2020-03-26 15:55:00,34.5,34.67,34.04,34.2,857002.0,26.9611,27.0939,26.6016,26.7266,857002.0
2020-03-27 09:30:00,32.49,33.0,32.26,32.64,176095.0,25.3903,25.7889,25.2106,25.5075,176095.0
2020-03-27 09:35:00,32.65,33.13,32.65,32.79,72113.0,25.5153,25.8905,25.5153,25.6248,72113.0
2020-03-27 09:40:00,32.8,33.0,32.77,32.81,97006.0,25.6326,25.7889,25.6091,25.6404,97006.0
2020-03-27 09:45:00,32.83,32.94,32.62,32.92,104465.0,25.656,25.742,25.4919,25.7263,104465.0
2020-03-27 09:50:00,32.95,33.34,32.89,33.12,57177.0,25.7498,26.0546,25.7029,25.8826,57177.0
2020-03-27 09:55:00,33.14,33.23,32.95,33.06,143863.0,25.8983,25.9686,25.7498,25.8358,143863.0
2020-03-27 10:00:00,33.04,33.06,32.92,32.95,95350.0,25.8201,25.8358,25.7263,25.7498,95350.0
2020-03-27 10:05:00,32.96,33.25,32.94,33.13,95753.0,25.7576,25.9842,25.742,25.8905,95753.0
2020-03-27 10:10:00,33.14,33.43,33.03,33.32,95324.0,25.8983,26.1249,25.8123,26.0389,95324.0
2020-03-27 10:15:00,33.28,33.39,33.14,33.24,40126.0,26.0077,26.0936,25.8983,25.9764,40126.0
2020-03-27 10:20:00,33.22,33.47,33.13,33.2,49669.0,25.9608,26.1562,25.8905,25.9452,49669.0
2020-03-27 10:25:00,33.21,33.34,33.14,33.26,32761.0,25.953,26.0546,25.8983,25.992,32761.0
2020-03-27 10:30:00,33.27,33.28,33.11,33.18,42913.0,25.9999,26.0077,25.8748,25.9295,42913.0
2020-03-27 10:35:00,33.18,33.33,33.12,33.28,77034.0,25.9295,26.0468,25.8826,26.0077,77034.0
2020-03-27 10:40:00,33.3,33.33,32.93,32.96,108377.0,26.0233,26.0468,25.7342,25.7576,108377.0
2020-03-27 10:45:00,32.95,33.16,32.89,33.03,69207.0,25.7498,25.9139,25.7029,25.8123,69207.0
2020-03-27 10:50:00,33.0,33.09,32.91,33.02,45914.0,25.7889,25.8592,25.7185,25.8045,45914.0
2020-03-27 10:55:00,33.05,33.06,32.89,32.96,59391.0,25.8279,25.8358,25.7029,25.7576,59391.0
2020-03-27 11:00:00,32.95,33.13,32.95,33.05,41707.0,25.7498,25.8905,25.7498,25.8279,41707.0
2020-03-27 11:05:00,33.03,33.29,32.94,33.27,27901.0,25.8123,26.0155,25.742,25.9999,27901.0
2020-03-27 11:10:00,33.26,33.28,32.97,32.98,45121.0,25.992,26.0077,25.7654,25.7732,45121.0
2020-03-27 11:15:00,32.98,33.44,32.96,33.42,87128.0,25.7732,26.1327,25.7576,26.1171,87128.0
2020-03-27 11:20:00,33.41,33.48,33.17,33.23,32637.0,26.1093,26.164,25.9217,25.9686,32637.0
2020-03-27 11:25:00,33.22,33.41,33.04,33.14,42970.0,25.9608,26.1093,25.8201,25.8983,42970.0
2020-03-27 11:30:00,33.14,33.19,32.97,33.1,48817.0,25.8983,25.9373,25.7654,25.867,48817.0
2020-03-27 11:35:00,33.09,33.21,33.05,33.09,45995.0,25.8592,25.953,25.8279,25.8592,45995.0
2020-03-27 11:40:00,33.08,33.17,32.92,32.99,43157.0,25.8514,25.9217,25.7263,25.781,43157.0
2020-03-27 11:45:00,33.0,33.01,32.81,32.92,107129.0,25.7889,25.7967,25.6404,25.7263,107129.0
2020-03-27 11:50:00,32.92,33.06,32.92,33.02,43409.0,25.7263,25.8358,25.7263,25.8045,43409.0
2020-03-27 11:55:00,33.01,33.01,32.79,32.82,110928.0,25.7967,25.7967,25.6248,25.6482,110928.0
2020-03-27 12:00:00,32.82,32.91,32.78,32.87,72500.0,25.6482,25.7185,25.6169,25.6873,72500.0
2020-03-27 12:05:00,32.86,32.88,32.69,32.73,55221.0,25.6795,25.6951,25.5466,25.5779,55221.0
2020-03-27 12:10:00,32.74,32.91,32.71,32.89,32740.0,25.5857,25.7185,25.5622,25.7029,32740.0
2020-03-27 12:15:00,32.9,33.14,32.8,33.08,64514.0,25.7107,25.8983,25.6326,25.8514,64514.0
2020-03-27 12:20:00,33.08,33.1,32.86,32.91,33714.0,25.8514,25.867,25.6795,25.7185,33714.0
2020-03-27 12:25:00,32.9,32.99,32.77,32.8,44226.0,25.7107,25.781,25.6091,25.6326,44226.0
2020-03-27 12:30:00,32.79,33.04,32.73,32.98,72451.0,25.6248,25.8201,25.5779,25.7732,72451.0
2020-03-27 12:35:00,32.96,33.08,32.92,33.03,38164.0,25.7576,25.8514,25.7263,25.8123,38164.0
2020-03-27 12:40:00,33.02,33.12,32.94,33.09,37040.0,25.8045,25.8826,25.742,25.8592,37040.0
2020-03-27 12:45:00,33.09,33.17,33.04,33.06,41079.0,25.8592,25.9217,25.8201,25.8358,41079.0
2020-03-27 12:50:00,33.07,33.25,33.02,33.21,33513.0,25.8436,25.9842,25.8045,25.953,33513.0
2020-03-27 12:55:00,33.23,33.26,33.07,33.26,30264.0,25.9686,25.992,25.8436,25.992,30264.0
2020-03-27 13:00:00,33.26,33.43,33.19,33.38,24169.0,25.992,26.1249,25.9373,26.0858,24169.0
2020-03-27 13:05:00,33.38,33.42,33.17,33.23,105788.0,26.0858,26.1171,25.9217,25.9686,105788.0
2020-03-27 13:10:00,33.25,33.31,33.1,33.14,30615.0,25.9842,26.0311,25.867,25.8983,30615.0
2020-03-27 13:15:00,33.12,33.2,33.02,33.11,37788.0,25.8826,25.9452,25.8045,25.8748,37788.0
2020-03-27 13:20:00,33.13,33.2,33.08,33.18,31850.0,25.8905,25.9452,25.8514,25.9295,31850.0
2020-03-27 13:25:00,33.19,33.42,33.07,33.14,50880.0,25.9373,26.1171,25.8436,25.8983,50880.0
2020-03-27 13:30:00,33.15,33.54,33.1,33.52,35305.0,25.9061,26.2109,25.867,26.1952,35305.0
2020-03-27 13:35:00,33.52,33.65,33.41,33.62,69029.0,26.1952,26.2968,26.1093,26.2734,69029.0
2020-03-27 13:40:00,33.63,33.74,33.5,33.55,64909.0,26.2812,26.3672,26.1796,26.2187,64909.0
2020-03-27 13:45:00,33.55,33.66,33.5,33.59,41762.0,26.2187,26.3046,26.1796,26.2499,41762.0
2020-03-27 13:50:00,33.6,33.65,33.5,33.53,50740.0,26.2578,26.2968,26.1796,26.203,50740.0
2020-03-27 13:55:00,33.54,33.6,33.5,33.52,98552.0,26.2109,26.2578,26.1796,26.1952,98552.0
2020-03-27 14:00:00,33.52,33.6,33.48,33.5,139847.0,26.1952,26.2578,26.164,26.1796,139847.0
2020-03-27 14:05:00,33.5,33.54,33.4,33.4,67648.0,26.1796,26.2109,26.1015,26.1015,67648.0
2020-03-27 14:10:00,33.4,33.53,33.4,33.53,61088.0,26.1015,26.203,26.1015,26.203,61088.0
2020-03-27 14:15:00,33.52,33.66,33.45,33.58,41722.0,26.1952,26.3046,26.1405,26.2421,41722.0
2020-03-27 14:20:00,33.6,33.62,33.42,33.46,36480.0,26.2578,26.2734,26.1171,26.1483,36480.0
2020-03-27 14:25:00,33.45,33.6,33.4,33.52,49393.0,26.1405,26.2578,26.1015,26.1952,49393.0
2020-03-27 14:30:00,33.53,33.7,33.47,33.62,58953.0,26.203,26.3359,26.1562,26.2734,58953.0
2020-03-27 14:35:00,33.62,33.66,33.5,33.57,53293.0,26.2734,26.3046,26.1796,26.2343,53293.0
2020-03-27 14:40:00,33.58,33.67,33.46,33.52,46513.0,26.2421,26.3125,26.1483,26.1952,46513.0
2020-03-27 14:45:00,33.51,33.51,33.39,33.49,120272.0,26.1874,26.1874,26.0936,26.1718,120272.0
2020-03-27 14:50:00,33.48,33.64,33.36,33.58,50395.0,26.164,26.289,26.0702,26.2421,50395.0
2020-03-27 14:55:00,33.58,33.86,33.56,33.82,45571.0,26.2421,26.4609,26.2265,26.4297,45571.0
2020-03-27 15:00:00,33.79,33.91,33.65,33.89,52959.0,26.4062,26.5,26.2968,26.4844,52959.0
2020-03-27 15:05:00,33.88,34.21,33.84,34.16,88496.0,26.4766,26.7345,26.4453,26.6954,88496.0
2020-03-27 15:10:00,34.15,34.4,34.09,34.11,131416.0,26.6876,26.8829,26.6407,26.6563,131416.0
2020-03-27 15:15:00,34.1,34.38,34.09,34.35,96077.0,26.6485,26.8673,26.6407,26.8439,96077.0
2020-03-27 15:20:00,34.34,34.48,34.2,34.48,102871.0,26.836,26.9455,26.7266,26.9455,102871.0
2020-03-27 15:25:00,34.5,34.76,34.43,34.6,165350.0,26.9611,27.1643,26.9064,27.0392,165350.0
2020-03-27 15:30:00,34.61,34.64,34.14,34.25,158697.0,27.047,27.0705,26.6798,26.7657,158697.0
2020-03-27 15:35:00,34.25,34.27,33.97,33.98,121965.0,26.7657,26.7813,26.5469,26.5547,121965.0
2020-03-27 15:40:00,33.95,34.13,33.79,33.91,217875.0,26.5313,26.6719,26.4062,26.5,217875.0
2020-03-27 15:45:00,33.91,34.12,33.63,33.69,154676.0,26.5,26.6641,26.2812,26.3281,154676.0
2020-03-27 15:50:00,33.68,33.68,33.02,33.06,325717.0,26.3203,26.3203,25.8045,25.8358,325717.0
2020-03-27 15:55:00,33.06,33.52,33.05,33.27,733119.0,25.8358,26.1952,25.8279,25.9999,733119.0
2020-03-30 09:30:00,33.16,33.53,32.83,33.31,217016.0,25.9139,26.203,25.656,26.0311,217016.0
2020-03-30 09:35:00,33.44,33.45,33.02,33.12,129707.0,26.1327,26.1405,25.8045,25.8826,129707.0
2020-03-30 09:40:00,33.14,33.29,32.51,32.76,158673.0,25.8983,26.0155,25.4059,25.6013,158673.0
2020-03-30 09:45:00,32.82,32.96,32.66,32.72,167741.0,25.6482,25.7576,25.5232,25.57,167741.0
2020-03-30 09:50:00,32.72,32.96,32.53,32.55,38387.0,25.57,25.7576,25.4216,25.4372,38387.0
2020-03-30 09:55:00,32.55,32.77,32.51,32.71,41143.0,25.4372,25.6091,25.4059,25.5622,41143.0
2020-03-30 10:00:00,32.77,32.87,32.63,32.85,90793.0,25.6091,25.6873,25.4997,25.6716,90793.0
2020-03-30 10:05:00,32.85,32.85,32.51,32.69,70408.0,25.6716,25.6716,25.4059,25.5466,70408.0
2020-03-30 10:10:00,32.68,32.7,32.31,32.5,47717.0,25.5388,25.5544,25.2496,25.3981,47717.0
2020-03-30 10:15:00,32.48,32.7,32.41,32.64,54616.0,25.3825,25.5544,25.3278,25.5075,54616.0
2020-03-30 10:20:00,32.62,32.68,32.41,32.45,51953.0,25.4919,25.5388,25.3278,25.3591,51953.0
2020-03-30 10:25:00,32.45,32.47,32.26,32.28,47329.0,25.3591,25.3747,25.2106,25.2262,47329.0
2020-03-30 10:30:00,32.31,32.37,32.17,32.31,66317.0,25.2496,25.2965,25.1402,25.2496,66317.0
2020-03-30 10:35:00,32.33,32.39,32.25,32.33,87197.0,25.2653,25.3122,25.2028,25.2653,87197.0
2020-03-30 10:40:00,32.31,32.43,32.25,32.31,73956.0,25.2496,25.3434,25.2028,25.2496,73956.0
2020-03-30 10:45:00,32.29,32.7,32.28,32.65,40646.0,25.234,25.5544,25.2262,25.5153,40646.0
2020-03-30 10:50:00,32.63,32.65,32.41,32.45,36716.0,25.4997,25.5153,25.3278,25.3591,36716.0
2020-03-30 10:55:00,32.46,32.48,32.25,32.37,40166.0,25.3669,25.3825,25.2028,25.2965,40166.0
2020-03-30 11:00:00,32.33,32.43,32.28,32.4,33905.0,25.2653,25.3434,25.2262,25.32,33905.0
2020-03-30 11:05:00,32.39,32.48,32.27,32.43,50668.0,25.3122,25.3825,25.2184,25.3434,50668.0
2020-03-30 11:10:00,32.45,32.56,32.36,32.46,60364.0,25.3591,25.445,25.2887,25.3669,60364.0
2020-03-30 11:15:00,32.47,32.73,32.45,32.73,87702.0,25.3747,25.5779,25.3591,25.5779,87702.0
2020-03-30 11:20:00,32.76,32.77,32.59,32.68,77862.0,25.6013,25.6091,25.4685,25.5388,77862.0
2020-03-30 11:25:00,32.67,32.69,32.53,32.64,114113.0,25.531,25.5466,25.4216,25.5075,114113.0
2020-03-30 11:30:00,32.65,32.77,32.61,32.68,36229.0,25.5153,25.6091,25.4841,25.5388,36229.0
2020-03-30 11:35:00,32.67,32.68,32.51,32.57,37807.0,25.531,25.5388,25.4059,25.4528,37807.0
2020-03-30 11:40:00,32.57,32.74,32.54,32.7,39635.0,25.4528,25.5857,25.4294,25.5544,39635.0
2020-03-30 11:45:00,32.68,32.72,32.54,32.62,50624.0,25.5388,25.57,25.4294,25.4919,50624.0
2020-03-30 11:50:00,32.62,32.72,32.55,32.66,67943.0,25.4919,25.57,25.4372,25.5232,67943.0
2020-03-30 11:55:00,32.66,32.95,32.61,32.83,60127.0,25.5232,25.7498,25.4841,25.656,60127.0
2020-03-30 12:00:00,32.82,32.89,32.67,32.68,33913.0,25.6482,25.7029,25.531,25.5388,33913.0
2020-03-30 12:05:00,32.71,32.75,32.56,32.67,51407.0,25.5622,25.5935,25.445,25.531,51407.0
2020-03-30 12:10:00,32.67,32.76,32.54,32.59,41665.0,25.531,25.6013,25.4294,25.4685,41665.0
2020-03-30 12:15:00,32.6,32.96,32.6,32.88,29472.0,25.4763,25.7576,25.4763,25.6951,29472.0
2020-03-30 12:20:00,32.88,32.92,32.77,32.87,29747.0,25.6951,25.7263,25.6091,25.6873,29747.0
2020-03-30 12:25:00,32.87,32.93,32.79,32.84,71015.0,25.6873,25.7342,25.6248,25.6638,71015.0
2020-03-30 12:30:00,32.82,32.84,32.56,32.63,94619.0,25.6482,25.6638,25.445,25.4997,94619.0
2020-03-30 12:35:00,32.62,32.69,32.57,32.61,29890.0,25.4919,25.5466,25.4528,25.4841,29890.0
2020-03-30 12:40:00,32.62,32.73,32.55,32.57,84768.0,25.4919,25.5779,25.4372,25.4528,84768.0
2020-03-30 12:45:00,32.59,32.64,32.47,32.5,67254.0,25.4685,25.5075,25.3747,25.3981,67254.0
2020-03-30 12:50:00,32.5,32.52,32.32,32.34,95093.0,25.3981,25.4138,25.2575,25.2731,95093.0
2020-03-30 12:55:00,32.33,32.39,32.27,32.29,54774.0,25.2653,25.3122,25.2184,25.234,54774.0
2020-03-30 13:00:00,32.28,32.31,32.14,32.27,57740.0,25.2262,25.2496,25.1168,25.2184,57740.0
2020-03-30 13:05:00,32.27,32.32,32.19,32.27,40431.0,25.2184,25.2575,25.1559,25.2184,40431.0
2020-03-30 13:10:00,32.24,32.39,32.24,32.29,31768.0,25.1949,25.3122,25.1949,25.234,31768.0
2020-03-30 13:15:00,32.3,32.37,32.28,32.32,31992.0,25.2418,25.2965,25.2262,25.2575,31992.0
2020-03-30 13:20:00,32.32,32.35,32.21,32.27,25544.0,25.2575,25.2809,25.1715,25.2184,25544.0
2020-03-30 13:25:00,32.27,32.39,32.25,32.31,36342.0,25.2184,25.3122,25.2028,25.2496,36342.0
2020-03-30 13:30:00,32.31,32.35,32.17,32.24,34775.0,25.2496,25.2809,25.1402,25.1949,34775.0
2020-03-30 13:35:00,32.24,32.24,32.04,32.14,24619.0,25.1949,25.1949,25.0386,25.1168,24619.0
2020-03-30 13:40:00,32.15,32.19,32.02,32.1,25594.0,25.1246,25.1559,25.023,25.0855,25594.0
2020-03-30 13:45:00,32.13,32.15,32.06,32.14,21444.0,25.109,25.1246,25.0543,25.1168,21444.0
2020-03-30 13:50:00,32.15,32.25,32.11,32.18,52651.0,25.1246,25.2028,25.0933,25.1481,52651.0
2020-03-30 13:55:00,32.18,32.25,32.03,32.03,106570.0,25.1481,25.2028,25.0308,25.0308,106570.0
2020-03-30 14:00:00,32.03,32.15,32.01,32.1,89617.0,25.0308,25.1246,25.0152,25.0855,89617.0
2020-03-30 14:05:00,32.09,32.21,32.07,32.07,45547.0,25.0777,25.1715,25.0621,25.0621,45547.0
2020-03-30 14:10:00,32.07,32.08,31.86,31.92,119084.0,25.0621,25.0699,24.898,24.9449,119084.0
2020-03-30 14:15:00,31.92,31.95,31.82,31.86,67696.0,24.9449,24.9683,24.8667,24.898,67696.0
2020-03-30 14:20:00,31.86,31.87,31.73,31.8,55133.0,24.898,24.9058,24.7964,24.8511,55133.0
2020-03-30 14:25:00,31.81,31.92,31.67,31.92,52838.0,24.8589,24.9449,24.7495,24.9449,52838.0
2020-03-30 14:30:00,31.91,32.02,31.89,31.99,66022.0,24.9371,25.023,24.9214,24.9996,66022.0
2020-03-30 14:35:00,31.99,32.11,31.98,32.08,49524.0,24.9996,25.0933,24.9918,25.0699,49524.0
2020-03-30 14:40:00,32.09,32.22,32.08,32.2,70532.0,25.0777,25.1793,25.0699,25.1637,70532.0
2020-03-30 14:45:00,32.2,32.24,32.05,32.15,76235.0,25.1637,25.1949,25.0465,25.1246,76235.0
2020-03-30 14:50:00,32.15,32.29,32.13,32.25,49478.0,25.1246,25.234,25.109,25.2028,49478.0
2020-03-30 14:55:00,32.25,32.44,32.23,32.42,198669.0,25.2028,25.3512,25.1871,25.3356,198669.0
2020-03-30 15:00:00,32.44,32.56,32.36,32.52,73711.0,25.3512,25.445,25.2887,25.4138,73711.0
2020-03-30 15:05:00,32.51,32.57,32.47,32.55,77664.0,25.4059,25.4528,25.3747,25.4372,77664.0
2020-03-30 15:10:00,32.55,32.61,32.5,32.51,81940.0,25.4372,25.4841,25.3981,25.4059,81940.0
2020-03-30 15:15:00,32.51,32.54,32.4,32.51,66332.0,25.4059,25.4294,25.32,25.4059,66332.0
2020-03-30 15:20:00,32.51,32.58,32.33,32.37,77831.0,25.4059,25.4606,25.2653,25.2965,77831.0
2020-03-30 15:25:00,32.36,32.4,32.12,32.2,78412.0,25.2887,25.32,25.1012,25.1637,78412.0
2020-03-30 15:30:00,32.22,32.39,32.2,32.31,85159.0,25.1793,25.3122,25.1637,25.2496,85159.0
2020-03-30 15:35:00,32.31,32.38,32.18,32.35,98127.0,25.2496,25.3043,25.1481,25.2809,98127.0
2020-03-30 15:40:00,32.34,32.5,32.28,32.48,110706.0,25.2731,25.3981,25.2262,25.3825,110706.0
2020-03-30 15:45:00,32.48,32.57,32.33,32.38,130812.0,25.3825,25.4528,25.2653,25.3043,130812.0
2020-03-30 15:50:00,32.39,32.71,32.39,32.63,257408.0,25.3122,25.5622,25.3122,25.4997,257408.0
2020-03-30 15:55:00,32.62,32.81,32.48,32.54,420525.0,25.4919,25.6404,25.3825,25.4294,420525.0
2020-03-31 09:30:00,31.81,32.43,31.76,32.07,124305.0,24.8589,25.3434,24.8198,25.0621,124305.0
2020-03-31 09:35:00,32.01,32.11,31.39,31.4,63417.0,25.0152,25.0933,24.5307,24.5385,63417.0
2020-03-31 09:40:00,31.44,31.65,31.27,31.34,109373.0,24.5698,24.7339,24.4369,24.4916,109373.0
2020-03-31 09:45:00,31.35,31.5,31.21,31.36,89471.0,24.4994,24.6166,24.39,24.5072,89471.0
2020-03-31 09:50:00,31.35,31.56,31.31,31.43,49810.0,24.4994,24.6635,24.4682,24.5619,49810.0
2020-03-31 09:55:00,31.47,31.68,31.43,31.54,42027.0,24.5932,24.7573,24.5619,24.6479,42027.0
2020-03-31 10:00:00,31.54,31.72,31.5,31.52,37085.0,24.6479,24.7886,24.6166,24.6323,37085.0
2020-03-31 10:05:00,31.52,31.62,31.38,31.4,38798.0,24.6323,24.7104,24.5229,24.5385,38798.0
2020-03-31 10:10:00,31.42,31.77,31.42,31.77,39646.0,24.5541,24.8276,24.5541,24.8276,39646.0
2020-03-31 10:15:00,31.74,31.89,31.63,31.88,47585.0,24.8042,24.9214,24.7182,24.9136,47585.0
2020-03-31 10:20:00,31.9,31.96,31.78,31.85,56109.0,24.9292,24.9761,24.8355,24.8902,56109.0
2020-03-31 10:25:00,31.85,31.95,31.7,31.8,51113.0,24.8902,24.9683,24.7729,24.8511,51113.0
2020-03-31 10:30:00,31.79,32.0,31.77,31.83,57956.0,24.8433,25.0074,24.8276,24.8745,57956.0
2020-03-31 10:35:00,31.83,32.07,31.79,32.0,48829.0,24.8745,25.0621,24.8433,25.0074,48829.0
2020-03-31 10:40:00,31.99,32.11,31.96,31.97,24371.0,24.9996,25.0933,24.9761,24.9839,24371.0
2020-03-31 10:45:00,31.97,32.03,31.9,31.93,21814.0,24.9839,25.0308,24.9292,24.9527,21814.0
2020-03-31 10:50:00,31.92,32.09,31.87,32.08,27480.0,24.9449,25.0777,24.9058,25.0699,27480.0
2020-03-31 10:55:00,32.07,32.16,31.96,31.98,68056.0,25.0621,25.1324,24.9761,24.9918,68056.0
2020-03-31 11:00:00,31.98,31.99,31.75,31.77,29332.0,24.9918,24.9996,24.812,24.8276,29332.0
2020-03-31 11:05:00,31.78,31.86,31.76,31.85,26839.0,24.8355,24.898,24.8198,24.8902,26839.0
2020-03-31 11:10:00,31.84,31.93,31.83,31.88,33678.0,24.8823,24.9527,24.8745,24.9136,33678.0
2020-03-31 11:15:00,31.88,31.97,31.81,31.83,67606.0,24.9136,24.9839,24.8589,24.8745,67606.0
2020-03-31 11:20:00,31.83,31.9,31.71,31.79,50124.0,24.8745,24.9292,24.7808,24.8433,50124.0
2020-03-31 11:25:00,31.79,31.86,31.75,31.86,29356.0,24.8433,24.898,24.812,24.898,29356.0
2020-03-31 11:30:00,31.84,32.0,31.84,31.97,43033.0,24.8823,25.0074,24.8823,24.9839,43033.0
2020-03-31 11:35:00,31.98,31.99,31.76,31.79,79498.0,24.9918,24.9996,24.8198,24.8433,79498.0
2020-03-31 11:40:00,31.81,31.86,31.75,31.8,47430.0,24.8589,24.898,24.812,24.8511,47430.0
2020-03-31 11:45:00,31.78,31.8,31.66,31.73,44081.0,24.8355,24.8511,24.7417,24.7964,44081.0
2020-03-31 11:50:00,31.72,31.81,31.63,31.64,34236.0,24.7886,24.8589,24.7182,24.7261,34236.0
2020-03-31 11:55:00,31.63,31.68,31.59,31.6,54784.0,24.7182,24.7573,24.687,24.6948,54784.0
2020-03-31 12:00:00,31.61,31.66,31.54,31.56,56721.0,24.7026,24.7417,24.6479,24.6635,56721.0
2020-03-31 12:05:00,31.56,31.64,31.55,31.63,30810.0,24.6635,24.7261,24.6557,24.7182,30810.0
2020-03-31 12:10:00,31.64,31.77,31.58,31.76,100287.0,24.7261,24.8276,24.6792,24.8198,100287.0
2020-03-31 12:15:00,31.76,31.77,31.55,31.58,69911.0,24.8198,24.8276,24.6557,24.6792,69911.0
2020-03-31 12:20:00,31.57,31.58,31.41,31.43,109431.0,24.6713,24.6792,24.5463,24.5619,109431.0
2020-03-31 12:25:00,31.42,31.44,31.31,31.42,55591.0,24.5541,24.5698,24.4682,24.5541,55591.0
2020-03-31 12:30:00,31.44,31.44,31.28,31.31,47288.0,24.5698,24.5698,24.4447,24.4682,47288.0
2020-03-31 12:35:00,31.31,31.37,31.1,31.13,116164.0,24.4682,24.5151,24.3041,24.3275,116164.0
2020-03-31 12:40:00,31.14,31.31,31.14,31.27,61068.0,24.3353,24.4682,24.3353,24.4369,61068.0
2020-03-31 12:45:00,31.26,31.45,31.22,31.42,78256.0,24.4291,24.5776,24.3978,24.5541,78256.0
2020-03-31 12:50:00,31.42,31.42,31.33,31.37,53796.0,24.5541,24.5541,24.4838,24.5151,53796.0
2020-03-31 12:55:00,31.36,31.36,31.2,31.21,53781.0,24.5072,24.5072,24.3822,24.39,53781.0
2020-03-31 13:00:00,31.21,31.31,31.17,31.18,75713.0,24.39,24.4682,24.3588,24.3666,75713.0
2020-03-31 13:05:00,31.19,31.23,30.97,31.12,142374.0,24.3744,24.4056,24.2025,24.3197,142374.0
2020-03-31 13:10:00,31.11,31.14,30.93,30.94,57687.0,24.3119,24.3353,24.1712,24.179,57687.0
2020-03-31 13:15:00,30.93,30.99,30.75,30.84,53289.0,24.1712,24.2181,24.0305,24.1009,53289.0
2020-03-31 13:20:00,30.82,30.88,30.62,30.68,122237.0,24.0852,24.1321,23.9289,23.9758,122237.0
2020-03-31 13:25:00,30.69,30.77,30.68,30.73,64766.0,23.9836,24.0462,23.9758,24.0149,64766.0
2020-03-31 13:30:00,30.72,30.8,30.62,30.67,80408.0,24.0071,24.0696,23.9289,23.968,80408.0
2020-03-31 13:35:00,30.67,30.86,30.66,30.74,50415.0,23.968,24.1165,23.9602,24.0227,50415.0
2020-03-31 13:40:00,30.74,30.75,30.61,30.62,63606.0,24.0227,24.0305,23.9211,23.9289,63606.0
2020-03-31 13:45:00,30.62,30.69,30.57,30.62,54274.0,23.9289,23.9836,23.8899,23.9289,54274.0
2020-03-31 13:50:00,30.62,30.67,30.52,30.66,77990.0,23.9289,23.968,23.8508,23.9602,77990.0
2020-03-31 13:55:00,30.67,30.91,30.65,30.89,58048.0,23.968,24.1556,23.9524,24.1399,58048.0
2020-03-31 14:00:00,30.9,30.95,30.82,30.85,87018.0,24.1478,24.1868,24.0852,24.1087,87018.0
2020-03-31 14:05:00,30.85,30.95,30.81,30.93,62314.0,24.1087,24.1868,24.0774,24.1712,62314.0
2020-03-31 14:10:00,30.91,31.0,30.77,30.77,111502.0,24.1556,24.2259,24.0462,24.0462,111502.0
2020-03-31 14:15:00,30.76,30.8,30.62,30.68,33102.0,24.0383,24.0696,23.9289,23.9758,33102.0
2020-03-31 14:20:00,30.69,30.73,30.63,30.7,40253.0,23.9836,24.0149,23.9368,23.9915,40253.0
2020-03-31 14:25:00,30.69,30.85,30.68,30.81,38358.0,23.9836,24.1087,23.9758,24.0774,38358.0
2020-03-31 14:30:00,30.82,30.86,30.77,30.78,53663.0,24.0852,24.1165,24.0462,24.054,53663.0
2020-03-31 14:35:00,30.8,30.87,30.68,30.87,52947.0,24.0696,24.1243,23.9758,24.1243,52947.0
2020-03-31 14:40:00,30.83,30.96,30.81,30.87,39761.0,24.0931,24.1946,24.0774,24.1243,39761.0
2020-03-31 14:45:00,30.88,30.89,30.72,30.79,44333.0,24.1321,24.1399,24.0071,24.0618,44333.0
2020-03-31 14:50:00,30.81,30.96,30.78,30.91,38827.0,24.0774,24.1946,24.054,24.1556,38827.0
2020-03-31 14:55:00,30.9,31.0,30.83,30.93,68823.0,24.1478,24.2259,24.0931,24.1712,68823.0
2020-03-31 15:00:00,30.93,31.04,30.7,30.8,93089.0,24.1712,24.2572,23.9915,24.0696,93089.0
2020-03-31 15:05:00,30.79,30.83,30.69,30.82,89820.0,24.0618,24.0931,23.9836,24.0852,89820.0
2020-03-31 15:10:00,30.82,30.86,30.61,30.68,107203.0,24.0852,24.1165,23.9211,23.9758,107203.0
2020-03-31 15:15:00,30.67,30.73,30.5,30.52,57213.0,23.968,24.0149,23.8352,23.8508,57213.0
2020-03-31 15:20:00,30.52,30.54,30.21,30.31,67028.0,23.8508,23.8664,23.6085,23.6867,67028.0
2020-03-31 15:25:00,30.29,30.47,30.28,30.4,52255.0,23.6711,23.8117,23.6632,23.757,52255.0
2020-03-31 15:30:00,30.4,30.76,30.39,30.76,130616.0,23.757,24.0383,23.7492,24.0383,130616.0
2020-03-31 15:35:00,30.76,30.85,30.67,30.8,181814.0,24.0383,24.1087,23.968,24.0696,181814.0
2020-03-31 15:40:00,30.79,30.92,30.74,30.85,77846.0,24.0618,24.1634,24.0227,24.1087,77846.0
2020-03-31 15:45:00,30.87,30.88,30.54,30.55,133107.0,24.1243,24.1321,23.8664,23.8742,133107.0
2020-03-31 15:50:00,30.55,30.97,30.55,30.87,230486.0,23.8742,24.2025,23.8742,24.1243,230486.0
2020-03-31 15:55:00,30.86,30.97,30.72,30.81,427119.0,24.1165,24.2025,24.0071,24.0774,427119.0
2020-04-01 09:30:00,28.6,29.13,28.48,28.98,243891.0,22.3503,22.7645,22.2566,22.6473,243891.0
2020-04-01 09:35:00,29.01,29.27,28.78,29.01,94325.0,22.6708,22.8739,22.491,22.6708,94325.0
2020-04-01 09:40:00,29.01,29.1,28.79,28.97,72142.0,22.6708,22.7411,22.4988,22.6395,72142.0
2020-04-01 09:45:00,28.95,29.17,28.87,29.13,94733.0,22.6239,22.7958,22.5613,22.7645,94733.0
2020-04-01 09:50:00,29.11,29.22,29.0,29.1,53213.0,22.7489,22.8349,22.6629,22.7411,53213.0
2020-04-01 09:55:00,29.08,29.13,28.87,28.96,81330.0,22.7255,22.7645,22.5613,22.6317,81330.0
2020-04-01 10:00:00,28.97,29.05,28.76,28.76,77095.0,22.6395,22.702,22.4754,22.4754,77095.0
2020-04-01 10:05:00,28.77,28.91,28.7,28.87,86203.0,22.4832,22.5926,22.4285,22.5613,86203.0
2020-04-01 10:10:00,28.88,29.0,28.8,28.96,48733.0,22.5692,22.6629,22.5066,22.6317,48733.0
2020-04-01 10:15:00,29.01,29.29,29.0,29.1,79687.0,22.6708,22.8896,22.6629,22.7411,79687.0
2020-04-01 10:20:00,29.11,29.17,28.98,29.0,69067.0,22.7489,22.7958,22.6473,22.6629,69067.0
2020-04-01 10:25:00,29.01,29.07,28.94,29.01,148694.0,22.6708,22.7176,22.6161,22.6708,148694.0
2020-04-01 10:30:00,29.0,29.12,28.91,28.98,47842.0,22.6629,22.7567,22.5926,22.6473,47842.0
2020-04-01 10:35:00,29.0,29.0,28.87,28.94,62739.0,22.6629,22.6629,22.5613,22.6161,62739.0
2020-04-01 10:40:00,28.95,29.03,28.9,28.95,111131.0,22.6239,22.6864,22.5848,22.6239,111131.0
2020-04-01 10:45:00,28.96,29.13,28.93,29.1,64447.0,22.6317,22.7645,22.6082,22.7411,64447.0
2020-04-01 10:50:00,29.1,29.12,28.89,28.93,61981.0,22.7411,22.7567,22.577,22.6082,61981.0
2020-04-01 10:55:00,28.91,28.93,28.78,28.83,73807.0,22.5926,22.6082,22.491,22.5301,73807.0
2020-04-01 11:00:00,28.83,28.87,28.67,28.79,81397.0,22.5301,22.5613,22.4051,22.4988,81397.0
2020-04-01 11:05:00,28.79,28.91,28.72,28.91,58850.0,22.4988,22.5926,22.4441,22.5926,58850.0
2020-04-01 11:10:00,28.88,29.03,28.78,28.79,84488.0,22.5692,22.6864,22.491,22.4988,84488.0
2020-04-01 11:15:00,28.8,28.8,28.61,28.66,71011.0,22.5066,22.5066,22.3582,22.3972,71011.0
2020-04-01 11:20:00,28.66,28.73,28.54,28.55,81254.0,22.3972,22.4519,22.3035,22.3113,81254.0
2020-04-01 11:25:00,28.54,28.63,28.44,28.47,72085.0,22.3035,22.3738,22.2253,22.2488,72085.0
2020-04-01 11:30:00,28.45,28.61,28.41,28.53,76557.0,22.2331,22.3582,22.2019,22.2956,76557.0
2020-04-01 11:35:00,28.52,28.6,28.46,28.48,77015.0,22.2878,22.3503,22.2409,22.2566,77015.0
2020-04-01 11:40:00,28.47,28.51,28.29,28.48,76934.0,22.2488,22.28,22.1081,22.2566,76934.0
2020-04-01 11:45:00,28.48,28.61,28.43,28.59,63189.0,22.2566,22.3582,22.2175,22.3425,63189.0
2020-04-01 11:50:00,28.59,28.7,28.56,28.62,53834.0,22.3425,22.4285,22.3191,22.366,53834.0
2020-04-01 11:55:00,28.64,28.76,28.59,28.65,92652.0,22.3816,22.4754,22.3425,22.3894,92652.0
2020-04-01 12:00:00,28.63,28.73,28.49,28.58,131205.0,22.3738,22.4519,22.2644,22.3347,131205.0
2020-04-01 12:05:00,28.57,28.64,28.45,28.45,70683.0,22.3269,22.3816,22.2331,22.2331,70683.0
2020-04-01 12:10:00,28.46,28.62,28.45,28.59,75600.0,22.2409,22.366,22.2331,22.3425,75600.0
2020-04-01 12:15:00,28.6,28.63,28.44,28.46,80254.0,22.3503,22.3738,22.2253,22.2409,80254.0
2020-04-01 12:20:00,28.46,28.63,28.41,28.45,62672.0,22.2409,22.3738,22.2019,22.2331,62672.0
2020-04-01 12:25:00,28.46,28.54,28.34,28.4,56837.0,22.2409,22.3035,22.1472,22.1941,56837.0
2020-04-01 12:30:00,28.39,28.55,28.39,28.51,64417.0,22.1862,22.3113,22.1862,22.28,64417.0
2020-04-01 12:35:00,28.52,28.55,28.46,28.52,59308.0,22.2878,22.3113,22.2409,22.2878,59308.0
2020-04-01 12:40:00,28.54,28.55,28.44,28.5,76919.0,22.3035,22.3113,22.2253,22.2722,76919.0
2020-04-01 12:45:00,28.49,28.55,28.37,28.38,38126.0,22.2644,22.3113,22.1706,22.1784,38126.0
2020-04-01 12:50:00,28.37,28.53,28.37,28.52,82216.0,22.1706,22.2956,22.1706,22.2878,82216.0
2020-04-01 12:55:00,28.53,28.59,28.47,28.52,73161.0,22.2956,22.3425,22.2488,22.2878,73161.0
2020-04-01 13:00:00,28.5,28.67,28.44,28.64,155540.0,22.2722,22.4051,22.2253,22.3816,155540.0
2020-04-01 13:05:00,28.63,28.74,28.56,28.61,75377.0,22.3738,22.4598,22.3191,22.3582,75377.0
2020-04-01 13:10:00,28.63,28.66,28.57,28.58,48392.0,22.3738,22.3972,22.3269,22.3347,48392.0
2020-04-01 13:15:00,28.57,28.57,28.47,28.56,41244.0,22.3269,22.3269,22.2488,22.3191,41244.0
2020-04-01 13:20:00,28.57,28.7,28.53,28.7,45611.0,22.3269,22.4285,22.2956,22.4285,45611.0
2020-04-01 13:25:00,28.69,28.79,28.67,28.67,47798.0,22.4207,22.4988,22.4051,22.4051,47798.0
2020-04-01 13:30:00,28.69,28.73,28.6,28.62,40902.0,22.4207,22.4519,22.3503,22.366,40902.0
2020-04-01 13:35:00,28.62,28.67,28.57,28.6,74995.0,22.366,22.4051,22.3269,22.3503,74995.0
2020-04-01 13:40:00,28.6,28.78,28.55,28.76,74866.0,22.3503,22.491,22.3113,22.4754,74866.0
2020-04-01 13:45:00,28.74,28.76,28.63,28.69,45992.0,22.4598,22.4754,22.3738,22.4207,45992.0
2020-04-01 13:50:00,28.69,28.97,28.67,28.92,57912.0,22.4207,22.6395,22.4051,22.6004,57912.0
2020-04-01 13:55:00,28.89,28.93,28.85,28.9,28710.0,22.577,22.6082,22.5457,22.5848,28710.0
2020-04-01 14:00:00,28.88,28.97,28.8,28.89,62808.0,22.5692,22.6395,22.5066,22.577,62808.0
2020-04-01 14:05:00,28.89,28.96,28.82,28.82,37700.0,22.577,22.6317,22.5223,22.5223,37700.0
2020-04-01 14:10:00,28.82,28.87,28.76,28.79,36626.0,22.5223,22.5613,22.4754,22.4988,36626.0
2020-04-01 14:15:00,28.78,28.81,28.72,28.77,53766.0,22.491,22.5145,22.4441,22.4832,53766.0
2020-04-01 14:20:00,28.77,28.84,28.67,28.69,46498.0,22.4832,22.5379,22.4051,22.4207,46498.0
2020-04-01 14:25:00,28.7,28.79,28.67,28.7,36588.0,22.4285,22.4988,22.4051,22.4285,36588.0
2020-04-01 14:30:00,28.69,28.69,28.6,28.67,84736.0,22.4207,22.4207,22.3503,22.4051,84736.0
2020-04-01 14:35:00,28.67,28.78,28.63,28.76,57246.0,22.4051,22.491,22.3738,22.4754,57246.0
2020-04-01 14:40:00,28.74,28.78,28.69,28.73,84897.0,22.4598,22.491,22.4207,22.4519,84897.0
2020-04-01 14:45:00,28.72,28.79,28.71,28.75,78201.0,22.4441,22.4988,22.4363,22.4676,78201.0
2020-04-01 14:50:00,28.75,28.77,28.62,28.64,55576.0,22.4676,22.4832,22.366,22.3816,55576.0
2020-04-01 14:55:00,28.65,28.69,28.54,28.54,111343.0,22.3894,22.4207,22.3035,22.3035,111343.0
2020-04-01 15:00:00,28.54,28.63,28.52,28.54,61895.0,22.3035,22.3738,22.2878,22.3035,61895.0
2020-04-01 15:05:00,28.54,28.57,28.48,28.51,38334.0,22.3035,22.3269,22.2566,22.28,38334.0
2020-04-01 15:10:00,28.5,28.53,28.45,28.46,69726.0,22.2722,22.2956,22.2331,22.2409,69726.0
2020-04-01 15:15:00,28.47,28.62,28.46,28.62,73558.0,22.2488,22.366,22.2409,22.366,73558.0
2020-04-01 15:20:00,28.62,28.62,28.36,28.37,68452.0,22.366,22.366,22.1628,22.1706,68452.0
2020-04-01 15:25:00,28.36,28.42,28.3,28.38,87336.0,22.1628,22.2097,22.1159,22.1784,87336.0
2020-04-01 15:30:00,28.38,28.39,28.22,28.24,79053.0,22.1784,22.1862,22.0534,22.069,79053.0
2020-04-01 15:35:00,28.24,28.25,28.09,28.12,105461.0,22.069,22.0768,21.9518,21.9752,105461.0
2020-04-01 15:40:00,28.11,28.2,28.09,28.14,121324.0,21.9674,22.0378,21.9518,21.9909,121324.0
2020-04-01 15:45:00,28.14,28.53,28.14,28.51,178915.0,21.9909,22.2956,21.9909,22.28,178915.0
2020-04-01 15:50:00,28.5,28.62,28.3,28.61,267431.0,22.2722,22.366,22.1159,22.3582,267431.0
2020-04-01 15:55:00,28.61,28.69,28.39,28.48,621082.0,22.3582,22.4207,22.1862,22.2566,621082.0
2020-04-02 09:30:00,28.29,28.53,28.1,28.42,143907.0,22.1081,22.2956,21.9596,22.2097,143907.0
2020-04-02 09:35:00,28.44,28.59,28.35,28.45,79715.0,22.2253,22.3425,22.155,22.2331,79715.0
2020-04-02 09:40:00,28.46,28.67,28.4,28.45,61808.0,22.2409,22.4051,22.1941,22.2331,61808.0
2020-04-02 09:45:00,28.45,28.49,28.18,28.28,42853.0,22.2331,22.2644,22.0221,22.1003,42853.0
2020-04-02 09:50:00,28.27,28.35,28.11,28.16,41259.0,22.0925,22.155,21.9674,22.0065,41259.0
2020-04-02 09:55:00,28.15,28.43,28.14,28.42,28196.0,21.9987,22.2175,21.9909,22.2097,28196.0
2020-04-02 10:00:00,28.46,28.58,28.22,28.27,113576.0,22.2409,22.3347,22.0534,22.0925,113576.0
2020-04-02 10:05:00,28.26,28.58,28.17,28.52,78900.0,22.0846,22.3347,22.0143,22.2878,78900.0
2020-04-02 10:10:00,28.52,28.73,28.51,28.65,77854.0,22.2878,22.4519,22.28,22.3894,77854.0
2020-04-02 10:15:00,28.65,28.74,28.62,28.72,112709.0,22.3894,22.4598,22.366,22.4441,112709.0
2020-04-02 10:20:00,28.71,28.87,28.65,28.78,81064.0,22.4363,22.5613,22.3894,22.491,81064.0
2020-04-02 10:25:00,28.79,29.06,28.75,29.06,87362.0,22.4988,22.7098,22.4676,22.7098,87362.0
2020-04-02 10:30:00,29.08,29.43,29.02,29.32,58168.0,22.7255,22.999,22.6786,22.913,58168.0
2020-04-02 10:35:00,29.32,29.61,29.32,29.5,95017.0,22.913,23.1396,22.913,23.0537,95017.0
2020-04-02 10:40:00,29.51,29.53,29.38,29.48,53957.0,23.0615,23.0771,22.9599,23.0381,53957.0
2020-04-02 10:45:00,29.49,29.51,29.11,29.2,33421.0,23.0459,23.0615,22.7489,22.8192,33421.0
2020-04-02 10:50:00,29.21,29.4,29.07,29.1,68700.0,22.8271,22.9755,22.7176,22.7411,68700.0
2020-04-02 10:55:00,29.11,29.36,29.09,29.35,78625.0,22.7489,22.9443,22.7333,22.9365,78625.0
2020-04-02 11:00:00,29.41,29.42,29.18,29.24,61424.0,22.9833,22.9912,22.8036,22.8505,61424.0
2020-04-02 11:05:00,29.25,29.26,28.92,28.96,81384.0,22.8583,22.8661,22.6004,22.6317,81384.0
2020-04-02 11:10:00,28.99,29.01,28.88,28.92,198842.0,22.6551,22.6708,22.5692,22.6004,198842.0
2020-04-02 11:15:00,28.93,29.06,28.93,28.95,88707.0,22.6082,22.7098,22.6082,22.6239,88707.0
2020-04-02 11:20:00,28.95,28.99,28.8,28.83,142368.0,22.6239,22.6551,22.5066,22.5301,142368.0
2020-04-02 11:25:00,28.82,28.82,28.56,28.66,47271.0,22.5223,22.5223,22.3191,22.3972,47271.0
2020-04-02 11:30:00,28.67,28.88,28.63,28.83,71470.0,22.4051,22.5692,22.3738,22.5301,71470.0
2020-04-02 11:35:00,28.83,28.94,28.64,28.72,50464.0,22.5301,22.6161,22.3816,22.4441,50464.0
2020-04-02 11:40:00,28.74,28.87,28.72,28.79,154106.0,22.4598,22.5613,22.4441,22.4988,154106.0
2020-04-02 11:45:00,28.81,28.87,28.72,28.84,76647.0,22.5145,22.5613,22.4441,22.5379,76647.0
2020-04-02 11:50:00,28.84,28.86,28.71,28.8,99199.0,22.5379,22.5535,22.4363,22.5066,99199.0
2020-04-02 11:55:00,28.78,28.86,28.66,28.73,120367.0,22.491,22.5535,22.3972,22.4519,120367.0
2020-04-02 12:00:00,28.75,28.82,28.63,28.69,68246.0,22.4676,22.5223,22.3738,22.4207,68246.0
2020-04-02 12:05:00,28.69,28.83,28.68,28.71,109883.0,22.4207,22.5301,22.4129,22.4363,109883.0
2020-04-02 12:10:00,28.72,28.94,28.68,28.87,98234.0,22.4441,22.6161,22.4129,22.5613,98234.0
2020-04-02 12:15:00,28.87,28.93,28.8,28.8,90487.0,22.5613,22.6082,22.5066,22.5066,90487.0
2020-04-02 12:20:00,28.81,28.86,28.71,28.73,61183.0,22.5145,22.5535,22.4363,22.4519,61183.0
2020-04-02 12:25:00,28.75,28.8,28.69,28.74,55155.0,22.4676,22.5066,22.4207,22.4598,55155.0
2020-04-02 12:30:00,28.74,28.76,28.56,28.56,40229.0,22.4598,22.4754,22.3191,22.3191,40229.0
2020-04-02 12:35:00,28.56,28.66,28.51,28.57,87402.0,22.3191,22.3972,22.28,22.3269,87402.0
2020-04-02 12:40:00,28.56,28.65,28.48,28.59,75193.0,22.3191,22.3894,22.2566,22.3425,75193.0
2020-04-02 12:45:00,28.6,28.67,28.56,28.6,109908.0,22.3503,22.4051,22.3191,22.3503,109908.0
2020-04-02 12:50:00,28.59,28.7,28.56,28.61,81128.0,22.3425,22.4285,22.3191,22.3582,81128.0
2020-04-02 12:55:00,28.61,28.61,28.47,28.51,50869.0,22.3582,22.3582,22.2488,22.28,50869.0
2020-04-02 13:00:00,28.53,28.57,28.41,28.43,56706.0,22.2956,22.3269,22.2019,22.2175,56706.0
2020-04-02 13:05:00,28.42,28.43,28.17,28.19,165336.0,22.2097,22.2175,22.0143,22.0299,165336.0
2020-04-02 13:10:00,28.19,28.27,28.12,28.18,56073.0,22.0299,22.0925,21.9752,22.0221,56073.0
2020-04-02 13:15:00,28.17,28.24,27.96,27.98,85169.0,22.0143,22.069,21.8502,21.8658,85169.0
2020-04-02 13:20:00,27.96,28.08,27.88,28.01,69477.0,21.8502,21.944,21.7877,21.8893,69477.0
2020-04-02 13:25:00,28.02,28.04,27.82,27.83,50997.0,21.8971,21.9127,21.7408,21.7486,50997.0
2020-04-02 13:30:00,27.85,27.92,27.76,27.89,56564.0,21.7642,21.8189,21.6939,21.7955,56564.0
2020-04-02 13:35:00,27.88,28.0,27.82,27.85,35059.0,21.7877,21.8815,21.7408,21.7642,35059.0
2020-04-02 13:40:00,27.85,28.05,27.85,28.03,33280.0,21.7642,21.9205,21.7642,21.9049,33280.0
2020-04-02 13:45:00,28.02,28.12,27.92,28.04,122376.0,21.8971,21.9752,21.8189,21.9127,122376.0
2020-04-02 13:50:00,28.04,28.21,28.01,28.18,38842.0,21.9127,22.0456,21.8893,22.0221,38842.0
2020-04-02 13:55:00,28.16,28.17,27.99,28.07,55769.0,22.0065,22.0143,21.8736,21.9362,55769.0
2020-04-02 14:00:00,28.07,28.12,27.98,28.02,95494.0,21.9362,21.9752,21.8658,21.8971,95494.0
2020-04-02 14:05:00,28.02,28.08,27.93,27.94,59178.0,21.8971,21.944,21.8268,21.8346,59178.0
2020-04-02 14:10:00,27.94,28.17,27.94,28.12,80096.0,21.8346,22.0143,21.8346,21.9752,80096.0
2020-04-02 14:15:00,28.11,28.14,27.75,27.75,80503.0,21.9674,21.9909,21.6861,21.6861,80503.0
2020-04-02 14:20:00,27.73,27.8,27.63,27.74,60894.0,21.6705,21.7252,21.5923,21.6783,60894.0
2020-04-02 14:25:00,27.72,27.98,27.72,27.95,32742.0,21.6626,21.8658,21.6626,21.8424,32742.0
2020-04-02 14:30:00,27.94,27.99,27.81,27.87,51032.0,21.8346,21.8736,21.733,21.7799,51032.0
2020-04-02 14:35:00,27.88,27.97,27.81,27.88,42536.0,21.7877,21.858,21.733,21.7877,42536.0
2020-04-02 14:40:00,27.88,27.91,27.75,27.76,41330.0,21.7877,21.8111,21.6861,21.6939,41330.0
2020-04-02 14:45:00,27.76,27.85,27.69,27.76,48454.0,21.6939,21.7642,21.6392,21.6939,48454.0
2020-04-02 14:50:00,27.76,28.02,27.68,27.99,65805.0,21.6939,21.8971,21.6314,21.8736,65805.0
2020-04-02 14:55:00,27.97,28.04,27.93,28.0,56431.0,21.858,21.9127,21.8268,21.8815,56431.0
2020-04-02 15:00:00,28.01,28.06,27.89,27.99,89493.0,21.8893,21.9283,21.7955,21.8736,89493.0
2020-04-02 15:05:00,27.94,28.0,27.85,27.99,56758.0,21.8346,21.8815,21.7642,21.8736,56758.0
2020-04-02 15:10:00,27.97,28.0,27.86,27.92,60951.0,21.858,21.8815,21.7721,21.8189,60951.0
2020-04-02 15:15:00,27.9,28.09,27.89,28.07,58293.0,21.8033,21.9518,21.7955,21.9362,58293.0
2020-04-02 15:20:00,28.07,28.1,28.0,28.04,46295.0,21.9362,21.9596,21.8815,21.9127,46295.0
2020-04-02 15:25:00,28.05,28.12,27.99,28.07,97885.0,21.9205,21.9752,21.8736,21.9362,97885.0
2020-04-02 15:30:00,28.09,28.18,27.93,27.99,144972.0,21.9518,22.0221,21.8268,21.8736,144972.0
2020-04-02 15:35:00,27.98,28.06,27.91,27.97,89389.0,21.8658,21.9283,21.8111,21.858,89389.0
2020-04-02 15:40:00,27.98,28.23,27.96,28.2,117558.0,21.8658,22.0612,21.8502,22.0378,117558.0
2020-04-02 15:45:00,28.21,28.3,28.12,28.3,131566.0,22.0456,22.1159,21.9752,22.1159,131566.0
2020-04-02 15:50:00,28.28,28.65,28.28,28.55,244117.0,22.1003,22.3894,22.1003,22.3113,244117.0
2020-04-02 15:55:00,28.56,28.64,28.44,28.47,584625.0,22.3191,22.3816,22.2253,22.2488,584625.0
2020-04-03 09:30:00,28.24,28.51,28.1,28.22,162496.0,22.069,22.28,21.9596,22.0534,162496.0
2020-04-03 09:35:00,28.22,28.44,28.21,28.26,64936.0,22.0534,22.2253,22.0456,22.0846,64936.0
2020-04-03 09:40:00,28.27,28.57,28.19,28.45,92581.0,22.0925,22.3269,22.0299,22.2331,92581.0
2020-04-03 09:45:00,28.44,28.44,28.19,28.19,42284.0,22.2253,22.2253,22.0299,22.0299,42284.0
2020-04-03 09:50:00,28.2,28.27,28.04,28.14,49385.0,22.0378,22.0925,21.9127,21.9909,49385.0
2020-04-03 09:55:00,28.12,28.22,28.1,28.11,49646.0,21.9752,22.0534,21.9596,21.9674,49646.0
2020-04-03 10:00:00,28.21,28.31,27.93,27.93,43887.0,22.0456,22.1237,21.8268,21.8268,43887.0
2020-04-03 10:05:00,27.93,28.2,27.88,28.06,81119.0,21.8268,22.0378,21.7877,21.9283,81119.0
2020-04-03 10:10:00,28.06,28.11,27.94,28.02,30653.0,21.9283,21.9674,21.8346,21.8971,30653.0
2020-04-03 10:15:00,28.01,28.03,27.86,27.91,39937.0,21.8893,21.9049,21.7721,21.8111,39937.0
2020-04-03 10:20:00,27.9,27.97,27.79,27.94,43436.0,21.8033,21.858,21.7173,21.8346,43436.0
2020-04-03 10:25:00,27.93,28.01,27.86,27.9,108282.0,21.8268,21.8893,21.7721,21.8033,108282.0
2020-04-03 10:30:00,27.89,27.96,27.69,27.7,50064.0,21.7955,21.8502,21.6392,21.647,50064.0
2020-04-03 10:35:00,27.69,27.78,27.52,27.62,34747.0,21.6392,21.7095,21.5064,21.5845,34747.0
2020-04-03 10:40:00,27.63,27.69,27.54,27.67,45714.0,21.5923,21.6392,21.522,21.6236,45714.0
2020-04-03 10:45:00,27.65,27.75,27.56,27.68,32430.0,21.6079,21.6861,21.5376,21.6314,32430.0
2020-04-03 10:50:00,27.7,27.76,27.58,27.6,50511.0,21.647,21.6939,21.5532,21.5689,50511.0
2020-04-03 10:55:00,27.61,27.66,27.43,27.45,80734.0,21.5767,21.6158,21.436,21.4516,80734.0
2020-04-03 11:00:00,27.45,27.5,27.31,27.36,104230.0,21.4516,21.4907,21.3422,21.3813,104230.0
2020-04-03 11:05:00,27.33,27.43,27.25,27.43,50610.0,21.3579,21.436,21.2954,21.436,50610.0
2020-04-03 11:10:00,27.43,27.48,27.3,27.38,34447.0,21.436,21.4751,21.3344,21.3969,34447.0
2020-04-03 11:15:00,27.37,27.47,27.32,27.35,48912.0,21.3891,21.4673,21.3501,21.3735,48912.0
2020-04-03 11:20:00,27.36,27.38,27.16,27.16,61974.0,21.3813,21.3969,21.225,21.225,61974.0
2020-04-03 11:25:00,27.16,27.21,27.04,27.05,99423.0,21.225,21.2641,21.1312,21.1391,99423.0
2020-04-03 11:30:00,27.05,27.14,26.96,27.13,101349.0,21.1391,21.2094,21.0687,21.2016,101349.0
2020-04-03 11:35:00,27.12,27.16,26.97,27.12,73324.0,21.1938,21.225,21.0765,21.1938,73324.0
2020-04-03 11:40:00,27.13,27.19,27.01,27.03,61886.0,21.2016,21.2485,21.1078,21.1234,61886.0
2020-04-03 11:45:00,27.03,27.03,26.81,26.86,61957.0,21.1234,21.1234,20.9515,20.9906,61957.0
2020-04-03 11:50:00,26.87,26.93,26.81,26.86,76894.0,20.9984,21.0453,20.9515,20.9906,76894.0
2020-04-03 11:55:00,26.86,27.02,26.84,26.98,40491.0,20.9906,21.1156,20.9749,21.0844,40491.0
2020-04-03 12:00:00,26.98,26.99,26.79,26.8,66765.0,21.0844,21.0922,20.9359,20.9437,66765.0
2020-04-03 12:05:00,26.8,26.8,26.51,26.59,97021.0,20.9437,20.9437,20.7171,20.7796,97021.0
2020-04-03 12:10:00,26.6,26.62,26.41,26.51,63376.0,20.7874,20.803,20.6389,20.7171,63376.0
2020-04-03 12:15:00,26.51,26.56,26.45,26.56,38411.0,20.7171,20.7561,20.6702,20.7561,38411.0
2020-04-03 12:20:00,26.55,26.82,26.54,26.69,60365.0,20.7483,20.9593,20.7405,20.8577,60365.0
2020-04-03 12:25:00,26.71,26.93,26.7,26.91,41868.0,20.8734,21.0453,20.8655,21.0296,41868.0
2020-04-03 12:30:00,26.89,27.04,26.87,27.0,61620.0,21.014,21.1312,20.9984,21.1,61620.0
2020-04-03 12:35:00,27.0,27.05,26.94,27.02,45429.0,21.1,21.1391,21.0531,21.1156,45429.0
2020-04-03 12:40:00,27.02,27.12,26.94,27.09,33713.0,21.1156,21.1938,21.0531,21.1703,33713.0
2020-04-03 12:45:00,27.08,27.08,26.88,26.93,30726.0,21.1625,21.1625,21.0062,21.0453,30726.0
2020-04-03 12:50:00,26.94,27.02,26.89,26.91,56639.0,21.0531,21.1156,21.014,21.0296,56639.0
2020-04-03 12:55:00,26.9,26.96,26.83,26.87,69516.0,21.0218,21.0687,20.9671,20.9984,69516.0
2020-04-03 13:00:00,26.88,26.99,26.81,26.95,87077.0,21.0062,21.0922,20.9515,21.0609,87077.0
2020-04-03 13:05:00,26.97,27.02,26.94,27.0,40805.0,21.0765,21.1156,21.0531,21.1,40805.0
2020-04-03 13:10:00,27.02,27.03,26.79,26.79,146293.0,21.1156,21.1234,20.9359,20.9359,146293.0
2020-04-03 13:15:00,26.8,26.83,26.73,26.75,128156.0,20.9437,20.9671,20.889,20.9046,128156.0
2020-04-03 13:20:00,26.75,26.79,26.68,26.69,55996.0,20.9046,20.9359,20.8499,20.8577,55996.0
2020-04-03 13:25:00,26.68,26.69,26.54,26.64,78154.0,20.8499,20.8577,20.7405,20.8186,78154.0
2020-04-03 13:30:00,26.63,26.65,26.55,26.57,45480.0,20.8108,20.8265,20.7483,20.7639,45480.0
2020-04-03 13:35:00,26.55,26.59,26.5,26.51,60216.0,20.7483,20.7796,20.7092,20.7171,60216.0
2020-04-03 13:40:00,26.5,26.51,26.41,26.5,88437.0,20.7092,20.7171,20.6389,20.7092,88437.0
2020-04-03 13:45:00,26.51,26.63,26.5,26.59,76112.0,20.7171,20.8108,20.7092,20.7796,76112.0
2020-04-03 13:50:00,26.59,26.64,26.55,26.62,68111.0,20.7796,20.8186,20.7483,20.803,68111.0
2020-04-03 13:55:00,26.62,26.65,26.54,26.61,47483.0,20.803,20.8265,20.7405,20.7952,47483.0
2020-04-03 14:00:00,26.62,26.67,26.51,26.57,43483.0,20.803,20.8421,20.7171,20.7639,43483.0
2020-04-03 14:05:00,26.58,26.61,26.5,26.57,49386.0,20.7718,20.7952,20.7092,20.7639,49386.0
2020-04-03 14:10:00,26.57,26.58,26.51,26.54,41245.0,20.7639,20.7718,20.7171,20.7405,41245.0
2020-04-03 14:15:00,26.53,26.56,26.47,26.51,40496.0,20.7327,20.7561,20.6858,20.7171,40496.0
2020-04-03 14:20:00,26.51,26.58,26.46,26.58,40188.0,20.7171,20.7718,20.678,20.7718,40188.0
2020-04-03 14:25:00,26.57,26.64,26.48,26.63,88491.0,20.7639,20.8186,20.6936,20.8108,88491.0
2020-04-03 14:30:00,26.62,26.63,26.53,26.58,59015.0,20.803,20.8108,20.7327,20.7718,59015.0
2020-04-03 14:35:00,26.59,26.62,26.53,26.54,48079.0,20.7796,20.803,20.7327,20.7405,48079.0
2020-04-03 14:40:00,26.55,26.61,26.45,26.48,69003.0,20.7483,20.7952,20.6702,20.6936,69003.0
2020-04-03 14:45:00,26.48,26.55,26.43,26.53,67852.0,20.6936,20.7483,20.6545,20.7327,67852.0
2020-04-03 14:50:00,26.52,26.71,26.51,26.58,112578.0,20.7249,20.8734,20.7171,20.7718,112578.0
2020-04-03 14:55:00,26.58,26.71,26.57,26.69,165734.0,20.7718,20.8734,20.7639,20.8577,165734.0
2020-04-03 15:00:00,26.71,26.8,26.59,26.6,59621.0,20.8734,20.9437,20.7796,20.7874,59621.0
2020-04-03 15:05:00,26.59,26.64,26.51,26.61,51487.0,20.7796,20.8186,20.7171,20.7952,51487.0
2020-04-03 15:10:00,26.61,26.68,26.51,26.63,65654.0,20.7952,20.8499,20.7171,20.8108,65654.0
2020-04-03 15:15:00,26.62,26.87,26.54,26.73,113995.0,20.803,20.9984,20.7405,20.889,113995.0
2020-04-03 15:20:00,26.74,26.77,26.59,26.62,81864.0,20.8968,20.9202,20.7796,20.803,81864.0
2020-04-03 15:25:00,26.61,26.73,26.58,26.71,95164.0,20.7952,20.889,20.7718,20.8734,95164.0
2020-04-03 15:30:00,26.7,26.78,26.64,26.68,280550.0,20.8655,20.9281,20.8186,20.8499,280550.0
2020-04-03 15:35:00,26.67,26.77,26.57,26.63,201715.0,20.8421,20.9202,20.7639,20.8108,201715.0
2020-04-03 15:40:00,26.62,26.69,26.57,26.59,178997.0,20.803,20.8577,20.7639,20.7796,178997.0
2020-04-03 15:45:00,26.59,26.84,26.59,26.84,232359.0,20.7796,20.9749,20.7796,20.9749,232359.0
2020-04-03 15:50:00,26.84,27.21,26.84,27.16,337161.0,20.9749,21.2641,20.9749,21.225,337161.0
2020-04-03 15:55:00,27.17,27.22,26.99,27.21,698968.0,21.2328,21.2719,21.0922,21.2641,698968.0
2020-04-06 09:30:00,29.15,29.45,28.8,29.1,226794.0,22.7802,23.0146,22.5066,22.7411,226794.0
2020-04-06 09:35:00,29.08,29.21,28.95,29.16,66659.0,22.7255,22.8271,22.6239,22.788,66659.0
2020-04-06 09:40:00,29.18,29.3,29.09,29.14,169039.0,22.8036,22.8974,22.7333,22.7723,169039.0
2020-04-06 09:45:00,29.14,29.32,29.12,29.19,124724.0,22.7723,22.913,22.7567,22.8114,124724.0
2020-04-06 09:50:00,29.19,29.56,29.18,29.53,134406.0,22.8114,23.1006,22.8036,23.0771,134406.0
2020-04-06 09:55:00,29.56,29.6,29.33,29.55,86747.0,23.1006,23.1318,22.9208,23.0928,86747.0
2020-04-06 10:00:00,29.55,29.83,29.5,29.67,110340.0,23.0928,23.3116,23.0537,23.1865,110340.0
2020-04-06 10:05:00,29.67,29.77,29.57,29.66,126731.0,23.1865,23.2647,23.1084,23.1787,126731.0
2020-04-06 10:10:00,29.67,29.76,29.58,29.6,92603.0,23.1865,23.2569,23.1162,23.1318,92603.0
2020-04-06 10:15:00,29.61,29.72,29.58,29.71,84107.0,23.1396,23.2256,23.1162,23.2178,84107.0
2020-04-06 10:20:00,29.7,29.78,29.66,29.67,79967.0,23.21,23.2725,23.1787,23.1865,79967.0
2020-04-06 10:25:00,29.67,29.69,29.26,29.28,65968.0,23.1865,23.2022,22.8661,22.8818,65968.0
2020-04-06 10:30:00,29.3,29.33,29.05,29.18,98145.0,22.8974,22.9208,22.702,22.8036,98145.0
2020-04-06 10:35:00,29.13,29.2,28.79,28.97,119775.0,22.7645,22.8192,22.4988,22.6395,119775.0
2020-04-06 10:40:00,28.99,29.05,28.81,29.0,91711.0,22.6551,22.702,22.5145,22.6629,91711.0
2020-04-06 10:45:00,28.99,29.02,28.76,28.83,88962.0,22.6551,22.6786,22.4754,22.5301,88962.0
2020-04-06 10:50:00,28.84,28.9,28.66,28.81,86330.0,22.5379,22.5848,22.3972,22.5145,86330.0
2020-04-06 10:55:00,28.82,28.94,28.72,28.79,109470.0,22.5223,22.6161,22.4441,22.4988,109470.0
2020-04-06 11:00:00,28.8,28.84,28.58,28.69,115030.0,22.5066,22.5379,22.3347,22.4207,115030.0
2020-04-06 11:05:00,28.7,28.8,28.64,28.64,72878.0,22.4285,22.5066,22.3816,22.3816,72878.0
2020-04-06 11:10:00,28.66,28.69,28.46,28.5,91758.0,22.3972,22.4207,22.2409,22.2722,91758.0
2020-04-06 11:15:00,28.51,28.62,28.48,28.5,77649.0,22.28,22.366,22.2566,22.2722,77649.0
2020-04-06 11:20:00,28.51,28.8,28.47,28.6,96643.0,22.28,22.5066,22.2488,22.3503,96643.0
2020-04-06 11:25:00,28.61,28.81,28.59,28.75,72030.0,22.3582,22.5145,22.3425,22.4676,72030.0
2020-04-06 11:30:00,28.74,28.86,28.65,28.8,97808.0,22.4598,22.5535,22.3894,22.5066,97808.0
2020-04-06 11:35:00,28.8,28.92,28.8,28.86,77450.0,22.5066,22.6004,22.5066,22.5535,77450.0
2020-04-06 11:40:00,28.84,28.94,28.84,28.9,120739.0,22.5379,22.6161,22.5379,22.5848,120739.0
2020-04-06 11:45:00,28.92,29.08,28.83,29.04,112320.0,22.6004,22.7255,22.5301,22.6942,112320.0
2020-04-06 11:50:00,29.04,29.16,29.03,29.14,97894.0,22.6942,22.788,22.6864,22.7723,97894.0
2020-04-06 11:55:00,29.13,29.16,29.0,29.07,186407.0,22.7645,22.788,22.6629,22.7176,186407.0
2020-04-06 12:00:00,29.06,29.23,29.02,29.2,108794.0,22.7098,22.8427,22.6786,22.8192,108794.0
2020-04-06 12:05:00,29.21,29.26,29.13,29.22,85412.0,22.8271,22.8661,22.7645,22.8349,85412.0
2020-04-06 12:10:00,29.23,29.42,29.14,29.42,64008.0,22.8427,22.9912,22.7723,22.9912,64008.0
2020-04-06 12:15:00,29.42,29.71,29.39,29.71,90852.0,22.9912,23.2178,22.9677,23.2178,90852.0
2020-04-06 12:20:00,29.72,29.98,29.71,29.92,84380.0,23.2256,23.4288,23.2178,23.3819,84380.0
2020-04-06 12:25:00,29.93,29.95,29.71,29.73,89894.0,23.3897,23.4053,23.2178,23.2334,89894.0
2020-04-06 12:30:00,29.73,29.73,29.53,29.65,88956.0,23.2334,23.2334,23.0771,23.1709,88956.0
2020-04-06 12:35:00,29.64,29.7,29.48,29.49,118411.0,23.1631,23.21,23.0381,23.0459,118411.0
2020-04-06 12:40:00,29.49,29.59,29.35,29.37,105399.0,23.0459,23.124,22.9365,22.9521,105399.0
2020-04-06 12:45:00,29.36,29.5,29.28,29.42,76741.0,22.9443,23.0537,22.8818,22.9912,76741.0
2020-04-06 12:50:00,29.41,29.5,29.32,29.44,86819.0,22.9833,23.0537,22.913,23.0068,86819.0
2020-04-06 12:55:00,29.44,29.58,29.42,29.58,45443.0,23.0068,23.1162,22.9912,23.1162,45443.0
2020-04-06 13:00:00,29.58,29.62,29.38,29.39,65629.0,23.1162,23.1475,22.9599,22.9677,65629.0
2020-04-06 13:05:00,29.39,29.41,29.32,29.32,80177.0,22.9677,22.9833,22.913,22.913,80177.0
2020-04-06 13:10:00,29.31,29.43,29.29,29.4,148623.0,22.9052,22.999,22.8896,22.9755,148623.0
2020-04-06 13:15:00,29.39,29.56,29.39,29.56,70045.0,22.9677,23.1006,22.9677,23.1006,70045.0
2020-04-06 13:20:00,29.57,29.59,29.42,29.49,63397.0,23.1084,23.124,22.9912,23.0459,63397.0
2020-04-06 13:25:00,29.49,29.53,29.37,29.42,95417.0,23.0459,23.0771,22.9521,22.9912,95417.0
2020-04-06 13:30:00,29.42,29.48,29.37,29.46,156104.0,22.9912,23.0381,22.9521,23.0224,156104.0
2020-04-06 13:35:00,29.46,29.6,29.44,29.46,76663.0,23.0224,23.1318,23.0068,23.0224,76663.0
2020-04-06 13:40:00,29.46,29.58,29.43,29.51,76583.0,23.0224,23.1162,22.999,23.0615,76583.0
2020-04-06 13:45:00,29.52,29.57,29.41,29.49,151684.0,23.0693,23.1084,22.9833,23.0459,151684.0
2020-04-06 13:50:00,29.5,29.57,29.45,29.46,63682.0,23.0537,23.1084,23.0146,23.0224,63682.0
2020-04-06 13:55:00,29.46,29.48,29.34,29.44,119913.0,23.0224,23.0381,22.9286,23.0068,119913.0
2020-04-06 14:00:00,29.43,29.44,29.33,29.36,60585.0,22.999,23.0068,22.9208,22.9443,60585.0
2020-04-06 14:05:00,29.37,29.37,29.2,29.28,103907.0,22.9521,22.9521,22.8192,22.8818,103907.0
2020-04-06 14:10:00,29.27,29.32,29.21,29.26,86112.0,22.8739,22.913,22.8271,22.8661,86112.0
2020-04-06 14:15:00,29.26,29.3,29.17,29.27,98372.0,22.8661,22.8974,22.7958,22.8739,98372.0
2020-04-06 14:20:00,29.27,29.49,29.26,29.44,77531.0,22.8739,23.0459,22.8661,23.0068,77531.0
2020-04-06 14:25:00,29.45,29.52,29.3,29.36,99973.0,23.0146,23.0693,22.8974,22.9443,99973.0
2020-04-06 14:30:00,29.37,29.44,29.29,29.4,68879.0,22.9521,23.0068,22.8896,22.9755,68879.0
2020-04-06 14:35:00,29.4,29.45,29.36,29.4,55547.0,22.9755,23.0146,22.9443,22.9755,55547.0
2020-04-06 14:40:00,29.4,29.52,29.38,29.5,113400.0,22.9755,23.0693,22.9599,23.0537,113400.0
2020-04-06 14:45:00,29.5,29.56,29.46,29.52,62944.0,23.0537,23.1006,23.0224,23.0693,62944.0
2020-04-06 14:50:00,29.52,29.58,29.48,29.53,96433.0,23.0693,23.1162,23.0381,23.0771,96433.0
2020-04-06 14:55:00,29.52,29.63,29.51,29.55,68530.0,23.0693,23.1553,23.0615,23.0928,68530.0
2020-04-06 15:00:00,29.55,29.58,29.41,29.57,224823.0,23.0928,23.1162,22.9833,23.1084,224823.0
2020-04-06 15:05:00,29.56,29.61,29.5,29.52,159422.0,23.1006,23.1396,23.0537,23.0693,159422.0
2020-04-06 15:10:00,29.52,29.53,29.4,29.46,148300.0,23.0693,23.0771,22.9755,23.0224,148300.0
2020-04-06 15:15:00,29.45,29.5,29.35,29.38,98872.0,23.0146,23.0537,22.9365,22.9599,98872.0
2020-04-06 15:20:00,29.38,29.5,29.34,29.5,111561.0,22.9599,23.0537,22.9286,23.0537,111561.0
2020-04-06 15:25:00,29.5,29.54,29.45,29.52,198288.0,23.0537,23.0849,23.0146,23.0693,198288.0
2020-04-06 15:30:00,29.52,29.67,29.46,29.55,182067.0,23.0693,23.1865,23.0224,23.0928,182067.0
2020-04-06 15:35:00,29.55,29.56,29.45,29.47,142583.0,23.0928,23.1006,23.0146,23.0302,142583.0
2020-04-06 15:40:00,29.47,29.56,29.36,29.53,221811.0,23.0302,23.1006,22.9443,23.0771,221811.0
2020-04-06 15:45:00,29.55,29.59,29.45,29.5,262440.0,23.0928,23.124,23.0146,23.0537,262440.0
2020-04-06 15:50:00,29.49,29.95,29.49,29.94,401656.0,23.0459,23.4053,23.0459,23.3975,401656.0
2020-04-06 15:55:00,29.95,29.97,29.69,29.75,603630.0,23.4053,23.421,23.2022,23.2491,603630.0
2020-04-07 09:30:00,31.92,32.06,31.53,31.68,244644.0,24.9449,25.0543,24.6401,24.7573,244644.0
2020-04-07 09:35:00,31.69,32.02,31.6,31.6,121175.0,24.7651,25.023,24.6948,24.6948,121175.0
2020-04-07 09:40:00,31.58,31.75,31.42,31.69,114966.0,24.6792,24.812,24.5541,24.7651,114966.0
2020-04-07 09:45:00,31.73,31.95,31.56,31.88,98982.0,24.7964,24.9683,24.6635,24.9136,98982.0
2020-04-07 09:50:00,31.89,32.2,31.88,32.18,67766.0,24.9214,25.1637,24.9136,25.1481,67766.0
2020-04-07 09:55:00,32.19,32.33,32.07,32.17,74224.0,25.1559,25.2653,25.0621,25.1402,74224.0
2020-04-07 10:00:00,32.17,32.23,31.96,32.02,90091.0,25.1402,25.1871,24.9761,25.023,90091.0
2020-04-07 10:05:00,32.05,32.09,31.74,31.75,98390.0,25.0465,25.0777,24.8042,24.812,98390.0
2020-04-07 10:10:00,31.77,31.82,31.47,31.52,75163.0,24.8276,24.8667,24.5932,24.6323,75163.0
2020-04-07 10:15:00,31.55,31.55,31.22,31.38,97061.0,24.6557,24.6557,24.3978,24.5229,97061.0
2020-04-07 10:20:00,31.37,31.37,30.97,31.0,81928.0,24.5151,24.5151,24.2025,24.2259,81928.0
2020-04-07 10:25:00,30.99,31.2,30.95,30.95,52421.0,24.2181,24.3822,24.1868,24.1868,52421.0
2020-04-07 10:30:00,30.94,31.14,30.89,31.11,71685.0,24.179,24.3353,24.1399,24.3119,71685.0
2020-04-07 10:35:00,31.1,31.23,31.02,31.09,42011.0,24.3041,24.4056,24.2415,24.2962,42011.0
2020-04-07 10:40:00,31.11,31.13,30.96,30.99,44586.0,24.3119,24.3275,24.1946,24.2181,44586.0
2020-04-07 10:45:00,31.0,31.08,30.64,30.66,58389.0,24.2259,24.2884,23.9446,23.9602,58389.0
2020-04-07 10:50:00,30.67,30.69,30.43,30.5,74437.0,23.968,23.9836,23.7805,23.8352,74437.0
2020-04-07 10:55:00,30.49,30.69,30.44,30.61,69800.0,23.8273,23.9836,23.7883,23.9211,69800.0
2020-04-07 11:00:00,30.6,30.77,30.55,30.76,74489.0,23.9133,24.0462,23.8742,24.0383,74489.0
2020-04-07 11:05:00,30.76,31.07,30.71,30.99,89002.0,24.0383,24.2806,23.9993,24.2181,89002.0
2020-04-07 11:10:00,31.02,31.05,30.79,30.86,122198.0,24.2415,24.265,24.0618,24.1165,122198.0
2020-04-07 11:15:00,30.86,31.1,30.85,30.97,107888.0,24.1165,24.3041,24.1087,24.2025,107888.0
2020-04-07 11:20:00,30.97,31.0,30.85,30.94,59883.0,24.2025,24.2259,24.1087,24.179,59883.0
2020-04-07 11:25:00,30.95,31.12,30.86,31.05,103000.0,24.1868,24.3197,24.1165,24.265,103000.0
2020-04-07 11:30:00,31.05,31.23,30.99,31.01,101683.0,24.265,24.4056,24.2181,24.2337,101683.0
2020-04-07 11:35:00,31.01,31.11,30.87,31.11,177929.0,24.2337,24.3119,24.1243,24.3119,177929.0
2020-04-07 11:40:00,31.11,31.33,31.03,31.26,116057.0,24.3119,24.4838,24.2493,24.4291,116057.0
2020-04-07 11:45:00,31.26,31.4,31.15,31.24,79720.0,24.4291,24.5385,24.3431,24.4135,79720.0
2020-04-07 11:50:00,31.24,31.34,31.13,31.3,75170.0,24.4135,24.4916,24.3275,24.4603,75170.0
2020-04-07 11:55:00,31.3,31.41,31.2,31.3,93303.0,24.4603,24.5463,24.3822,24.4603,93303.0
2020-04-07 12:00:00,31.31,31.44,31.29,31.4,62752.0,24.4682,24.5698,24.4525,24.5385,62752.0
2020-04-07 12:05:00,31.41,31.55,31.4,31.54,563268.0,24.5463,24.6557,24.5385,24.6479,563268.0
2020-04-07 12:10:00,31.55,31.68,31.53,31.66,442801.0,24.6557,24.7573,24.6401,24.7417,442801.0
2020-04-07 12:15:00,31.68,31.91,31.66,31.91,115519.0,24.7573,24.9371,24.7417,24.9371,115519.0
2020-04-07 12:20:00,31.9,31.93,31.68,31.7,140485.0,24.9292,24.9527,24.7573,24.7729,140485.0
2020-04-07 12:25:00,31.7,31.78,31.63,31.75,141228.0,24.7729,24.8355,24.7182,24.812,141228.0
2020-04-07 12:30:00,31.76,31.78,31.6,31.7,65859.0,24.8198,24.8355,24.6948,24.7729,65859.0
2020-04-07 12:35:00,31.71,31.71,31.4,31.56,239536.0,24.7808,24.7808,24.5385,24.6635,239536.0
2020-04-07 12:40:00,31.56,31.61,31.38,31.59,171159.0,24.6635,24.7026,24.5229,24.687,171159.0
2020-04-07 12:45:00,31.62,31.9,31.62,31.88,80466.0,24.7104,24.9292,24.7104,24.9136,80466.0
2020-04-07 12:50:00,31.88,31.95,31.8,31.83,70806.0,24.9136,24.9683,24.8511,24.8745,70806.0
2020-04-07 12:55:00,31.82,31.87,31.76,31.82,36691.0,24.8667,24.9058,24.8198,24.8667,36691.0
2020-04-07 13:00:00,31.83,31.89,31.79,31.86,35765.0,24.8745,24.9214,24.8433,24.898,35765.0
2020-04-07 13:05:00,31.85,31.98,31.79,31.86,59586.0,24.8902,24.9918,24.8433,24.898,59586.0
2020-04-07 13:10:00,31.86,31.86,31.72,31.75,225134.0,24.898,24.898,24.7886,24.812,225134.0
2020-04-07 13:15:00,31.75,31.76,31.52,31.6,89089.0,24.812,24.8198,24.6323,24.6948,89089.0
2020-04-07 13:20:00,31.6,31.63,31.46,31.56,83369.0,24.6948,24.7182,24.5854,24.6635,83369.0
2020-04-07 13:25:00,31.55,31.6,31.48,31.6,85083.0,24.6557,24.6948,24.601,24.6948,85083.0
2020-04-07 13:30:00,31.59,31.69,31.55,31.67,67857.0,24.687,24.7651,24.6557,24.7495,67857.0
2020-04-07 13:35:00,31.67,31.71,31.57,31.63,79199.0,24.7495,24.7808,24.6713,24.7182,79199.0
2020-04-07 13:40:00,31.63,31.67,31.53,31.54,103799.0,24.7182,24.7495,24.6401,24.6479,103799.0
2020-04-07 13:45:00,31.54,31.57,31.37,31.38,44061.0,24.6479,24.6713,24.5151,24.5229,44061.0
2020-04-07 13:50:00,31.37,31.45,31.28,31.44,41800.0,24.5151,24.5776,24.4447,24.5698,41800.0
2020-04-07 13:55:00,31.45,31.47,31.37,31.43,136450.0,24.5776,24.5932,24.5151,24.5619,136450.0
2020-04-07 14:00:00,31.43,31.47,31.31,31.32,40499.0,24.5619,24.5932,24.4682,24.476,40499.0
2020-04-07 14:05:00,31.32,31.34,31.17,31.31,61275.0,24.476,24.4916,24.3588,24.4682,61275.0
2020-04-07 14:10:00,31.33,31.43,31.32,31.36,53244.0,24.4838,24.5619,24.476,24.5072,53244.0
2020-04-07 14:15:00,31.34,31.38,31.12,31.14,73664.0,24.4916,24.5229,24.3197,24.3353,73664.0
2020-04-07 14:20:00,31.15,31.28,31.12,31.19,147340.0,24.3431,24.4447,24.3197,24.3744,147340.0
2020-04-07 14:25:00,31.19,31.26,31.05,31.08,151924.0,24.3744,24.4291,24.265,24.2884,151924.0
2020-04-07 14:30:00,31.07,31.16,31.01,31.07,58250.0,24.2806,24.3509,24.2337,24.2806,58250.0
2020-04-07 14:35:00,31.06,31.09,30.93,30.94,39996.0,24.2728,24.2962,24.1712,24.179,39996.0
2020-04-07 14:40:00,30.93,30.98,30.83,30.88,77062.0,24.1712,24.2103,24.0931,24.1321,77062.0
2020-04-07 14:45:00,30.88,31.01,30.82,30.82,64177.0,24.1321,24.2337,24.0852,24.0852,64177.0
2020-04-07 14:50:00,30.82,30.85,30.67,30.73,82319.0,24.0852,24.1087,23.968,24.0149,82319.0
2020-04-07 14:55:00,30.71,30.81,30.63,30.76,53286.0,23.9993,24.0774,23.9368,24.0383,53286.0
2020-04-07 15:00:00,30.76,30.94,30.75,30.9,93990.0,24.0383,24.179,24.0305,24.1478,93990.0
2020-04-07 15:05:00,30.89,31.02,30.75,30.99,85079.0,24.1399,24.2415,24.0305,24.2181,85079.0
2020-04-07 15:10:00,30.99,31.06,30.94,30.98,115511.0,24.2181,24.2728,24.179,24.2103,115511.0
2020-04-07 15:15:00,30.98,30.98,30.61,30.61,80799.0,24.2103,24.2103,23.9211,23.9211,80799.0
2020-04-07 15:20:00,30.61,30.67,30.45,30.46,89946.0,23.9211,23.968,23.7961,23.8039,89946.0
2020-04-07 15:25:00,30.47,30.77,30.42,30.46,179590.0,23.8117,24.0462,23.7726,23.8039,179590.0
2020-04-07 15:30:00,30.45,30.86,30.45,30.8,205322.0,23.7961,24.1165,23.7961,24.0696,205322.0
2020-04-07 15:35:00,30.8,31.0,30.75,31.0,276421.0,24.0696,24.2259,24.0305,24.2259,276421.0
2020-04-07 15:40:00,31.01,31.17,30.96,31.0,190636.0,24.2337,24.3588,24.1946,24.2259,190636.0
2020-04-07 15:45:00,31.01,31.21,30.97,31.19,252293.0,24.2337,24.39,24.2025,24.3744,252293.0
2020-04-07 15:50:00,31.19,31.2,30.54,30.73,266954.0,24.3744,24.3822,23.8664,24.0149,266954.0
2020-04-07 15:55:00,30.72,30.81,30.52,30.56,531651.0,24.0071,24.0774,23.8508,23.8821,531651.0
2020-04-08 09:30:00,31.04,31.46,31.04,31.07,197706.0,24.2572,24.5854,24.2572,24.2806,197706.0
2020-04-08 09:35:00,31.07,31.22,30.9,31.11,102443.0,24.2806,24.3978,24.1478,24.3119,102443.0
2020-04-08 09:40:00,31.08,31.3,31.08,31.17,109400.0,24.2884,24.4603,24.2884,24.3588,109400.0
2020-04-08 09:45:00,31.2,31.25,31.0,31.0,82039.0,24.3822,24.4213,24.2259,24.2259,82039.0
2020-04-08 09:50:00,31.01,31.12,30.92,31.06,102907.0,24.2337,24.3197,24.1634,24.2728,102907.0
2020-04-08 09:55:00,31.05,31.14,30.98,31.01,77390.0,24.265,24.3353,24.2103,24.2337,77390.0
2020-04-08 10:00:00,31.03,31.14,30.96,30.97,85104.0,24.2493,24.3353,24.1946,24.2025,85104.0
2020-04-08 10:05:00,30.97,31.07,30.88,30.99,59408.0,24.2025,24.2806,24.1321,24.2181,59408.0
2020-04-08 10:10:00,31.0,31.15,31.0,31.13,37519.0,24.2259,24.3431,24.2259,24.3275,37519.0
2020-04-08 10:15:00,31.13,31.38,31.08,31.35,42293.0,24.3275,24.5229,24.2884,24.4994,42293.0
2020-04-08 10:20:00,31.35,31.36,31.26,31.28,43689.0,24.4994,24.5072,24.4291,24.4447,43689.0
2020-04-08 10:25:00,31.27,31.46,31.25,31.43,96300.0,24.4369,24.5854,24.4213,24.5619,96300.0
2020-04-08 10:30:00,31.42,31.51,31.32,31.44,63933.0,24.5541,24.6245,24.476,24.5698,63933.0
2020-04-08 10:35:00,31.44,31.46,31.3,31.35,100143.0,24.5698,24.5854,24.4603,24.4994,100143.0
2020-04-08 10:40:00,31.36,31.42,31.21,31.3,45980.0,24.5072,24.5541,24.39,24.4603,45980.0
2020-04-08 10:45:00,31.3,31.48,31.3,31.48,68142.0,24.4603,24.601,24.4603,24.601,68142.0
2020-04-08 10:50:00,31.48,31.68,31.47,31.59,59534.0,24.601,24.7573,24.5932,24.687,59534.0
2020-04-08 10:55:00,31.59,31.73,31.48,31.71,219958.0,24.687,24.7964,24.601,24.7808,219958.0
2020-04-08 11:00:00,31.7,31.82,31.66,31.7,98311.0,24.7729,24.8667,24.7417,24.7729,98311.0
2020-04-08 11:05:00,31.71,31.79,31.63,31.74,87268.0,24.7808,24.8433,24.7182,24.8042,87268.0
2020-04-08 11:10:00,31.74,31.87,31.72,31.76,115753.0,24.8042,24.9058,24.7886,24.8198,115753.0
2020-04-08 11:15:00,31.78,31.94,31.74,31.9,94182.0,24.8355,24.9605,24.8042,24.9292,94182.0
2020-04-08 11:20:00,31.91,32.03,31.91,31.94,93577.0,24.9371,25.0308,24.9371,24.9605,93577.0
2020-04-08 11:25:00,31.96,32.04,31.88,32.01,63251.0,24.9761,25.0386,24.9136,25.0152,63251.0
2020-04-08 11:30:00,32.02,32.1,31.96,32.04,132578.0,25.023,25.0855,24.9761,25.0386,132578.0
2020-04-08 11:35:00,32.03,32.14,32.01,32.09,92486.0,25.0308,25.1168,25.0152,25.0777,92486.0
2020-04-08 11:40:00,32.1,32.16,31.98,31.99,97112.0,25.0855,25.1324,24.9918,24.9996,97112.0
2020-04-08 11:45:00,31.98,32.08,31.93,31.96,89178.0,24.9918,25.0699,24.9527,24.9761,89178.0
2020-04-08 11:50:00,31.95,31.97,31.83,31.9,48112.0,24.9683,24.9839,24.8745,24.9292,48112.0
2020-04-08 11:55:00,31.9,31.96,31.79,31.79,84753.0,24.9292,24.9761,24.8433,24.8433,84753.0
2020-04-08 12:00:00,31.78,31.82,31.67,31.73,53677.0,24.8355,24.8667,24.7495,24.7964,53677.0
2020-04-08 12:05:00,31.72,31.79,31.64,31.68,49328.0,24.7886,24.8433,24.7261,24.7573,49328.0
2020-04-08 12:10:00,31.68,31.69,31.58,31.62,43198.0,24.7573,24.7651,24.6792,24.7104,43198.0
2020-04-08 12:15:00,31.63,31.86,31.62,31.83,35897.0,24.7182,24.898,24.7104,24.8745,35897.0
2020-04-08 12:20:00,31.83,31.9,31.81,31.89,48832.0,24.8745,24.9292,24.8589,24.9214,48832.0
2020-04-08 12:25:00,31.9,31.93,31.82,31.85,27029.0,24.9292,24.9527,24.8667,24.8902,27029.0
2020-04-08 12:30:00,31.88,31.94,31.84,31.88,34590.0,24.9136,24.9605,24.8823,24.9136,34590.0
2020-04-08 12:35:00,31.9,31.95,31.74,31.93,85057.0,24.9292,24.9683,24.8042,24.9527,85057.0
2020-04-08 12:40:00,31.93,31.99,31.89,31.97,38906.0,24.9527,24.9996,24.9214,24.9839,38906.0
2020-04-08 12:45:00,31.99,32.02,31.94,31.95,48044.0,24.9996,25.023,24.9605,24.9683,48044.0
2020-04-08 12:50:00,31.96,32.0,31.83,31.89,71128.0,24.9761,25.0074,24.8745,24.9214,71128.0
2020-04-08 12:55:00,31.9,31.91,31.81,31.84,47723.0,24.9292,24.9371,24.8589,24.8823,47723.0
2020-04-08 13:00:00,31.87,31.87,31.72,31.82,44217.0,24.9058,24.9058,24.7886,24.8667,44217.0
2020-04-08 13:05:00,31.82,31.88,31.75,31.77,37369.0,24.8667,24.9136,24.812,24.8276,37369.0
2020-04-08 13:10:00,31.77,31.87,31.71,31.86,28871.0,24.8276,24.9058,24.7808,24.898,28871.0
2020-04-08 13:15:00,31.87,31.93,31.82,31.91,26037.0,24.9058,24.9527,24.8667,24.9371,26037.0
2020-04-08 13:20:00,31.91,31.99,31.88,31.98,37157.0,24.9371,24.9996,24.9136,24.9918,37157.0
2020-04-08 13:25:00,31.98,32.01,31.91,31.92,34273.0,24.9918,25.0152,24.9371,24.9449,34273.0
2020-04-08 13:30:00,31.93,31.95,31.82,31.82,57611.0,24.9527,24.9683,24.8667,24.8667,57611.0
2020-04-08 13:35:00,31.83,31.85,31.69,31.74,64275.0,24.8745,24.8902,24.7651,24.8042,64275.0
2020-04-08 13:40:00,31.74,31.83,31.73,31.78,49246.0,24.8042,24.8745,24.7964,24.8355,49246.0
2020-04-08 13:45:00,31.78,31.89,31.77,31.86,42845.0,24.8355,24.9214,24.8276,24.898,42845.0
2020-04-08 13:50:00,31.86,31.96,31.81,31.93,48916.0,24.898,24.9761,24.8589,24.9527,48916.0
2020-04-08 13:55:00,31.93,31.93,31.77,31.78,45800.0,24.9527,24.9527,24.8276,24.8355,45800.0
2020-04-08 14:00:00,31.79,32.02,31.79,31.91,78057.0,24.8433,25.023,24.8433,24.9371,78057.0
2020-04-08 14:05:00,31.91,32.15,31.91,32.12,49904.0,24.9371,25.1246,24.9371,25.1012,49904.0
2020-04-08 14:10:00,32.12,32.17,32.0,32.01,46903.0,25.1012,25.1402,25.0074,25.0152,46903.0
2020-04-08 14:15:00,32.02,32.12,32.0,32.07,58764.0,25.023,25.1012,25.0074,25.0621,58764.0
2020-04-08 14:20:00,32.06,32.13,31.95,32.11,61540.0,25.0543,25.109,24.9683,25.0933,61540.0
2020-04-08 14:25:00,32.11,32.16,32.03,32.11,62146.0,25.0933,25.1324,25.0308,25.0933,62146.0
2020-04-08 14:30:00,32.11,32.29,32.1,32.15,111860.0,25.0933,25.234,25.0855,25.1246,111860.0
2020-04-08 14:35:00,32.15,32.29,32.14,32.25,101082.0,25.1246,25.234,25.1168,25.2028,101082.0
2020-04-08 14:40:00,32.25,32.4,32.24,32.27,55952.0,25.2028,25.32,25.1949,25.2184,55952.0
2020-04-08 14:45:00,32.27,32.36,32.21,32.26,51393.0,25.2184,25.2887,25.1715,25.2106,51393.0
2020-04-08 14:50:00,32.29,32.33,32.24,32.29,47422.0,25.234,25.2653,25.1949,25.234,47422.0
2020-04-08 14:55:00,32.29,32.35,32.21,32.31,53342.0,25.234,25.2809,25.1715,25.2496,53342.0
2020-04-08 15:00:00,32.3,32.5,32.27,32.49,69414.0,25.2418,25.3981,25.2184,25.3903,69414.0
2020-04-08 15:05:00,32.5,32.56,32.45,32.55,62343.0,25.3981,25.445,25.3591,25.4372,62343.0
2020-04-08 15:10:00,32.54,32.55,32.35,32.35,79536.0,25.4294,25.4372,25.2809,25.2809,79536.0
2020-04-08 15:15:00,32.34,32.51,32.34,32.45,114992.0,25.2731,25.4059,25.2731,25.3591,114992.0
2020-04-08 15:20:00,32.45,32.48,32.25,32.29,92168.0,25.3591,25.3825,25.2028,25.234,92168.0
2020-04-08 15:25:00,32.3,32.51,32.3,32.47,111093.0,25.2418,25.4059,25.2418,25.3747,111093.0
2020-04-08 15:30:00,32.48,32.67,32.41,32.45,108044.0,25.3825,25.531,25.3278,25.3591,108044.0
2020-04-08 15:35:00,32.45,32.51,32.4,32.49,130338.0,25.3591,25.4059,25.32,25.3903,130338.0
2020-04-08 15:40:00,32.48,32.54,32.33,32.52,122554.0,25.3825,25.4294,25.2653,25.4138,122554.0
2020-04-08 15:45:00,32.52,32.57,32.44,32.55,120627.0,25.4138,25.4528,25.3512,25.4372,120627.0
2020-04-08 15:50:00,32.56,32.95,32.56,32.86,295979.0,25.445,25.7498,25.445,25.6795,295979.0
2020-04-08 15:55:00,32.86,32.88,32.64,32.69,441684.0,25.6795,25.6951,25.5075,25.5466,441684.0
2020-04-09 09:30:00,33.72,34.43,33.55,34.08,213499.0,26.3515,26.9064,26.2187,26.6329,213499.0
2020-04-09 09:35:00,34.07,34.31,34.01,34.31,134428.0,26.625,26.8126,26.5782,26.8126,134428.0
2020-04-09 09:40:00,34.29,35.14,34.29,35.03,147788.0,26.797,27.4612,26.797,27.3753,147788.0
2020-04-09 09:45:00,34.98,35.24,34.88,35.21,94145.0,27.3362,27.5394,27.258,27.5159,94145.0
2020-04-09 09:50:00,35.18,35.26,35.0,35.12,118141.0,27.4925,27.555,27.3518,27.4456,118141.0
2020-04-09 09:55:00,35.12,35.2,34.95,35.12,111671.0,27.4456,27.5081,27.3128,27.4456,111671.0
2020-04-09 10:00:00,35.15,35.23,35.0,35.03,90959.0,27.469,27.5316,27.3518,27.3753,90959.0
2020-04-09 10:05:00,35.03,35.17,34.76,34.79,92400.0,27.3753,27.4847,27.1643,27.1877,92400.0
2020-04-09 10:10:00,34.79,35.09,34.77,35.07,91081.0,27.1877,27.4222,27.1721,27.4065,91081.0
2020-04-09 10:15:00,35.09,35.15,34.84,34.86,58311.0,27.4222,27.469,27.2268,27.2424,58311.0
2020-04-09 10:20:00,34.84,34.94,34.54,34.78,97202.0,27.2268,27.3049,26.9923,27.1799,97202.0
2020-04-09 10:25:00,34.77,35.15,34.73,35.03,61573.0,27.1721,27.469,27.1408,27.3753,61573.0
2020-04-09 10:30:00,35.06,35.13,34.92,35.13,53534.0,27.3987,27.4534,27.2893,27.4534,53534.0
2020-04-09 10:35:00,35.1,35.37,35.0,35.29,83466.0,27.43,27.641,27.3518,27.5785,83466.0
2020-04-09 10:40:00,35.29,35.32,35.11,35.26,58339.0,27.5785,27.6019,27.4378,27.555,58339.0
2020-04-09 10:45:00,35.27,35.3,35.08,35.12,91006.0,27.5628,27.5863,27.4143,27.4456,91006.0
2020-04-09 10:50:00,35.12,35.13,34.73,34.78,87336.0,27.4456,27.4534,27.1408,27.1799,87336.0
2020-04-09 10:55:00,34.8,34.98,34.78,34.9,77451.0,27.1955,27.3362,27.1799,27.2737,77451.0
2020-04-09 11:00:00,34.89,34.91,34.71,34.72,56190.0,27.2659,27.2815,27.1252,27.133,56190.0
2020-04-09 11:05:00,34.71,34.86,34.66,34.86,65129.0,27.1252,27.2424,27.0861,27.2424,65129.0
2020-04-09 11:10:00,34.87,34.94,34.78,34.92,60384.0,27.2502,27.3049,27.1799,27.2893,60384.0
2020-04-09 11:15:00,34.91,34.94,34.81,34.89,49398.0,27.2815,27.3049,27.2033,27.2659,49398.0
2020-04-09 11:20:00,34.88,35.0,34.8,34.85,61184.0,27.258,27.3518,27.1955,27.2346,61184.0
2020-04-09 11:25:00,34.84,35.14,34.76,35.09,57339.0,27.2268,27.4612,27.1643,27.4222,57339.0
2020-04-09 11:30:00,35.09,35.13,34.93,35.03,54490.0,27.4222,27.4534,27.2971,27.3753,54490.0
2020-04-09 11:35:00,35.02,35.16,34.96,35.1,57064.0,27.3675,27.4769,27.3206,27.43,57064.0
2020-04-09 11:40:00,35.13,35.21,35.05,35.18,84461.0,27.4534,27.5159,27.3909,27.4925,84461.0
2020-04-09 11:45:00,35.21,35.34,35.2,35.33,37808.0,27.5159,27.6175,27.5081,27.6097,37808.0
2020-04-09 11:50:00,35.35,35.39,35.2,35.28,34208.0,27.6253,27.6566,27.5081,27.5706,34208.0
2020-04-09 11:55:00,35.26,35.42,35.22,35.4,33097.0,27.555,27.68,27.5238,27.6644,33097.0
2020-04-09 12:00:00,35.41,35.45,35.32,35.42,52923.0,27.6722,27.7035,27.6019,27.68,52923.0
2020-04-09 12:05:00,35.43,35.5,35.3,35.5,56835.0,27.6879,27.7426,27.5863,27.7426,56835.0
2020-04-09 12:10:00,35.49,35.55,35.42,35.55,58133.0,27.7348,27.7816,27.68,27.7816,58133.0
2020-04-09 12:15:00,35.53,35.68,35.48,35.68,44021.0,27.766,27.8832,27.7269,27.8832,44021.0
2020-04-09 12:20:00,35.67,35.82,35.67,35.77,65481.0,27.8754,27.9926,27.8754,27.9536,65481.0
2020-04-09 12:25:00,35.77,35.77,35.45,35.46,46730.0,27.9536,27.9536,27.7035,27.7113,46730.0
2020-04-09 12:30:00,35.47,35.63,35.46,35.58,52951.0,27.7191,27.8442,27.7113,27.8051,52951.0
2020-04-09 12:35:00,35.59,35.65,35.5,35.63,74072.0,27.8129,27.8598,27.7426,27.8442,74072.0
2020-04-09 12:40:00,35.62,35.67,35.55,35.56,56788.0,27.8363,27.8754,27.7816,27.7895,56788.0
2020-04-09 12:45:00,35.55,35.63,35.49,35.6,32480.0,27.7816,27.8442,27.7348,27.8207,32480.0
2020-04-09 12:50:00,35.61,35.74,35.58,35.74,35843.0,27.8285,27.9301,27.8051,27.9301,35843.0
2020-04-09 12:55:00,35.74,35.97,35.73,35.81,83558.0,27.9301,28.1099,27.9223,27.9848,83558.0
2020-04-09 13:00:00,35.85,35.85,35.63,35.71,112944.0,28.0161,28.0161,27.8442,27.9067,112944.0
2020-04-09 13:05:00,35.7,35.77,35.67,35.72,35477.0,27.8989,27.9536,27.8754,27.9145,35477.0
2020-04-09 13:10:00,35.71,35.71,35.57,35.65,34375.0,27.9067,27.9067,27.7973,27.8598,34375.0
2020-04-09 13:15:00,35.66,35.85,35.66,35.85,48720.0,27.8676,28.0161,27.8676,28.0161,48720.0
2020-04-09 13:20:00,35.85,35.98,35.82,35.85,70769.0,28.0161,28.1177,27.9926,28.0161,70769.0
2020-04-09 13:25:00,35.84,35.99,35.78,35.93,84594.0,28.0083,28.1255,27.9614,28.0786,84594.0
2020-04-09 13:30:00,35.95,36.04,35.92,35.99,64751.0,28.0942,28.1646,28.0708,28.1255,64751.0
2020-04-09 13:35:00,35.99,36.03,35.73,35.73,154530.0,28.1255,28.1568,27.9223,27.9223,154530.0
2020-04-09 13:40:00,35.73,35.89,35.73,35.77,85927.0,27.9223,28.0473,27.9223,27.9536,85927.0
2020-04-09 13:45:00,35.79,35.8,35.54,35.55,41933.0,27.9692,27.977,27.7738,27.7816,41933.0
2020-04-09 13:50:00,35.56,35.62,35.43,35.53,55593.0,27.7895,27.8363,27.6879,27.766,55593.0
2020-04-09 13:55:00,35.53,35.73,35.45,35.69,73759.0,27.766,27.9223,27.7035,27.891,73759.0
2020-04-09 14:00:00,35.69,35.69,35.38,35.4,91120.0,27.891,27.891,27.6488,27.6644,91120.0
2020-04-09 14:05:00,35.38,35.39,35.2,35.3,55126.0,27.6488,27.6566,27.5081,27.5863,55126.0
2020-04-09 14:10:00,35.3,35.31,35.11,35.13,46588.0,27.5863,27.5941,27.4378,27.4534,46588.0
2020-04-09 14:15:00,35.13,35.19,34.97,35.03,79624.0,27.4534,27.5003,27.3284,27.3753,79624.0
2020-04-09 14:20:00,35.04,35.21,34.89,35.18,81494.0,27.3831,27.5159,27.2659,27.4925,81494.0
2020-04-09 14:25:00,35.16,35.31,35.09,35.12,49058.0,27.4769,27.5941,27.4222,27.4456,49058.0
2020-04-09 14:30:00,35.12,35.24,35.06,35.07,59587.0,27.4456,27.5394,27.3987,27.4065,59587.0
2020-04-09 14:35:00,35.08,35.13,35.01,35.08,67168.0,27.4143,27.4534,27.3596,27.4143,67168.0
2020-04-09 14:40:00,35.07,35.19,35.01,35.16,186167.0,27.4065,27.5003,27.3596,27.4769,186167.0
2020-04-09 14:45:00,35.16,35.22,35.05,35.07,125322.0,27.4769,27.5238,27.3909,27.4065,125322.0
2020-04-09 14:50:00,35.07,35.23,34.98,35.01,167434.0,27.4065,27.5316,27.3362,27.3596,167434.0
2020-04-09 14:55:00,35.0,35.29,35.0,35.28,185526.0,27.3518,27.5785,27.3518,27.5706,185526.0
2020-04-09 15:00:00,35.28,35.3,35.12,35.22,117054.0,27.5706,27.5863,27.4456,27.5238,117054.0
2020-04-09 15:05:00,35.23,35.57,35.18,35.56,100011.0,27.5316,27.7973,27.4925,27.7895,100011.0
2020-04-09 15:10:00,35.56,35.67,35.45,35.57,99668.0,27.7895,27.8754,27.7035,27.7973,99668.0
2020-04-09 15:15:00,35.59,35.69,35.53,35.64,79055.0,27.8129,27.891,27.766,27.852,79055.0
2020-04-09 15:20:00,35.64,35.71,35.45,35.45,79046.0,27.852,27.9067,27.7035,27.7035,79046.0
2020-04-09 15:25:00,35.47,35.79,35.46,35.77,115461.0,27.7191,27.9692,27.7113,27.9536,115461.0
2020-04-09 15:30:00,35.8,35.94,35.75,35.92,206814.0,27.977,28.0864,27.9379,28.0708,206814.0
2020-04-09 15:35:00,35.93,35.94,35.72,35.9,219583.0,28.0786,28.0864,27.9145,28.0552,219583.0
2020-04-09 15:40:00,35.91,36.03,35.85,35.98,154021.0,28.063,28.1568,28.0161,28.1177,154021.0
2020-04-09 15:45:00,35.99,36.05,35.79,35.8,232718.0,28.1255,28.1724,27.9692,27.977,232718.0
2020-04-09 15:50:00,35.8,36.04,35.68,36.03,340125.0,27.977,28.1646,27.8832,28.1568,340125.0
2020-04-09 15:55:00,36.01,36.12,35.97,36.11,626350.0,28.1411,28.2271,28.1099,28.2193,626350.0
2020-04-13 09:30:00,36.06,36.14,35.53,35.64,184064.0,28.1802,28.2427,27.766,27.852,184064.0
2020-04-13 09:35:00,35.57,35.59,34.92,35.05,149366.0,27.7973,27.8129,27.2893,27.3909,149366.0
2020-04-13 09:40:00,35.1,35.14,34.82,35.14,98323.0,27.43,27.4612,27.2112,27.4612,98323.0
2020-04-13 09:45:00,35.13,35.21,34.52,34.57,89662.0,27.4534,27.5159,26.9767,27.0158,89662.0
2020-04-13 09:50:00,34.57,34.82,34.57,34.77,77352.0,27.0158,27.2112,27.0158,27.1721,77352.0
2020-04-13 09:55:00,34.77,34.92,34.64,34.64,77260.0,27.1721,27.2893,27.0705,27.0705,77260.0
2020-04-13 10:00:00,34.62,35.03,34.59,34.95,101159.0,27.0549,27.3753,27.0314,27.3128,101159.0
2020-04-13 10:05:00,34.95,35.05,34.66,34.74,48069.0,27.3128,27.3909,27.0861,27.1486,48069.0
2020-04-13 10:10:00,34.74,34.8,34.62,34.76,75124.0,27.1486,27.1955,27.0549,27.1643,75124.0
2020-04-13 10:15:00,34.73,34.73,34.51,34.59,81968.0,27.1408,27.1408,26.9689,27.0314,81968.0
2020-04-13 10:20:00,34.62,34.69,34.39,34.42,74013.0,27.0549,27.1096,26.8751,26.8986,74013.0
2020-04-13 10:25:00,34.42,34.52,34.4,34.45,49176.0,26.8986,26.9767,26.8829,26.922,49176.0
2020-04-13 10:30:00,34.45,34.49,34.29,34.34,105253.0,26.922,26.9533,26.797,26.836,105253.0
2020-04-13 10:35:00,34.34,34.4,34.18,34.26,57285.0,26.836,26.8829,26.711,26.7735,57285.0
2020-04-13 10:40:00,34.27,34.4,34.21,34.37,86137.0,26.7813,26.8829,26.7345,26.8595,86137.0
2020-04-13 10:45:00,34.37,34.49,34.32,34.33,168035.0,26.8595,26.9533,26.8204,26.8282,168035.0
2020-04-13 10:50:00,34.34,34.39,34.21,34.22,77567.0,26.836,26.8751,26.7345,26.7423,77567.0
2020-04-13 10:55:00,34.23,34.26,34.14,34.16,73546.0,26.7501,26.7735,26.6798,26.6954,73546.0
2020-04-13 11:00:00,34.17,34.2,34.04,34.07,64783.0,26.7032,26.7266,26.6016,26.625,64783.0
2020-04-13 11:05:00,34.07,34.07,33.77,33.84,59152.0,26.625,26.625,26.3906,26.4453,59152.0
2020-04-13 11:10:00,33.84,34.0,33.84,33.94,44781.0,26.4453,26.5703,26.4453,26.5235,44781.0
2020-04-13 11:15:00,33.96,34.11,33.93,34.09,48207.0,26.5391,26.6563,26.5156,26.6407,48207.0
2020-04-13 11:20:00,34.09,34.25,34.01,34.25,89615.0,26.6407,26.7657,26.5782,26.7657,89615.0
2020-04-13 11:25:00,34.24,34.34,34.2,34.33,54061.0,26.7579,26.836,26.7266,26.8282,54061.0
2020-04-13 11:30:00,34.34,34.38,34.24,34.33,89761.0,26.836,26.8673,26.7579,26.8282,89761.0
2020-04-13 11:35:00,34.32,34.35,34.18,34.21,73393.0,26.8204,26.8439,26.711,26.7345,73393.0
2020-04-13 11:40:00,34.22,34.22,34.05,34.07,51431.0,26.7423,26.7423,26.6094,26.625,51431.0
2020-04-13 11:45:00,34.06,34.25,34.05,34.22,46803.0,26.6172,26.7657,26.6094,26.7423,46803.0
2020-04-13 11:50:00,34.22,34.36,34.21,34.33,37712.0,26.7423,26.8517,26.7345,26.8282,37712.0
2020-04-13 11:55:00,34.32,34.39,34.23,34.27,72288.0,26.8204,26.8751,26.7501,26.7813,72288.0
2020-04-13 12:00:00,34.27,34.46,34.2,34.38,47781.0,26.7813,26.9298,26.7266,26.8673,47781.0
2020-04-13 12:05:00,34.39,34.48,34.38,34.44,39744.0,26.8751,26.9455,26.8673,26.9142,39744.0
2020-04-13 12:10:00,34.43,34.5,34.4,34.5,68906.0,26.9064,26.9611,26.8829,26.9611,68906.0
2020-04-13 12:15:00,34.5,34.6,34.42,34.58,54515.0,26.9611,27.0392,26.8986,27.0236,54515.0
2020-04-13 12:20:00,34.59,34.6,34.4,34.46,46616.0,27.0314,27.0392,26.8829,26.9298,46616.0
2020-04-13 12:25:00,34.46,34.52,34.35,34.38,60047.0,26.9298,26.9767,26.8439,26.8673,60047.0
2020-04-13 12:30:00,34.37,34.39,34.25,34.3,93814.0,26.8595,26.8751,26.7657,26.8048,93814.0
2020-04-13 12:35:00,34.31,34.48,34.3,34.41,79376.0,26.8126,26.9455,26.8048,26.8908,79376.0
2020-04-13 12:40:00,34.42,34.56,34.41,34.51,120732.0,26.8986,27.008,26.8908,26.9689,120732.0
2020-04-13 12:45:00,34.5,34.52,34.37,34.39,57529.0,26.9611,26.9767,26.8595,26.8751,57529.0
2020-04-13 12:50:00,34.38,34.39,34.24,34.24,78102.0,26.8673,26.8751,26.7579,26.7579,78102.0
2020-04-13 12:55:00,34.23,34.24,34.1,34.15,32104.0,26.7501,26.7579,26.6485,26.6876,32104.0
2020-04-13 13:00:00,34.16,34.19,34.07,34.09,26406.0,26.6954,26.7188,26.625,26.6407,26406.0
2020-04-13 13:05:00,34.09,34.13,34.01,34.1,48472.0,26.6407,26.6719,26.5782,26.6485,48472.0
2020-04-13 13:10:00,34.1,34.15,34.04,34.09,78550.0,26.6485,26.6876,26.6016,26.6407,78550.0
2020-04-13 13:15:00,34.09,34.21,34.06,34.2,77854.0,26.6407,26.7345,26.6172,26.7266,77854.0
2020-04-13 13:20:00,34.2,34.28,34.18,34.22,123101.0,26.7266,26.7892,26.711,26.7423,123101.0
2020-04-13 13:25:00,34.22,34.29,34.15,34.27,59641.0,26.7423,26.797,26.6876,26.7813,59641.0
2020-04-13 13:30:00,34.25,34.33,34.21,34.28,48996.0,26.7657,26.8282,26.7345,26.7892,48996.0
2020-04-13 13:35:00,34.27,34.46,34.24,34.43,37759.0,26.7813,26.9298,26.7579,26.9064,37759.0
2020-04-13 13:40:00,34.41,34.48,34.3,34.35,72168.0,26.8908,26.9455,26.8048,26.8439,72168.0
2020-04-13 13:45:00,34.36,34.38,34.29,34.35,27110.0,26.8517,26.8673,26.797,26.8439,27110.0
2020-04-13 13:50:00,34.29,34.48,34.28,34.47,27414.0,26.797,26.9455,26.7892,26.9376,27414.0
2020-04-13 13:55:00,34.47,34.51,34.37,34.41,64521.0,26.9376,26.9689,26.8595,26.8908,64521.0
2020-04-13 14:00:00,34.41,34.55,34.37,34.48,46441.0,26.8908,27.0002,26.8595,26.9455,46441.0
2020-04-13 14:05:00,34.49,34.59,34.41,34.46,63212.0,26.9533,27.0314,26.8908,26.9298,63212.0
2020-04-13 14:10:00,34.46,34.47,34.22,34.24,38739.0,26.9298,26.9376,26.7423,26.7579,38739.0
2020-04-13 14:15:00,34.24,34.32,34.22,34.27,30353.0,26.7579,26.8204,26.7423,26.7813,30353.0
2020-04-13 14:20:00,34.25,34.25,34.11,34.17,26224.0,26.7657,26.7657,26.6563,26.7032,26224.0
2020-04-13 14:25:00,34.18,34.29,34.08,34.29,107166.0,26.711,26.797,26.6329,26.797,107166.0
2020-04-13 14:30:00,34.28,34.34,34.24,34.26,38692.0,26.7892,26.836,26.7579,26.7735,38692.0
2020-04-13 14:35:00,34.25,34.27,34.16,34.18,50741.0,26.7657,26.7813,26.6954,26.711,50741.0
2020-04-13 14:40:00,34.17,34.23,34.08,34.13,89851.0,26.7032,26.7501,26.6329,26.6719,89851.0
2020-04-13 14:45:00,34.12,34.22,34.05,34.16,91152.0,26.6641,26.7423,26.6094,26.6954,91152.0
2020-04-13 14:50:00,34.15,34.19,33.98,34.01,63847.0,26.6876,26.7188,26.5547,26.5782,63847.0
2020-04-13 14:55:00,34.01,34.12,33.99,34.05,57179.0,26.5782,26.6641,26.5625,26.6094,57179.0
2020-04-13 15:00:00,34.06,34.06,33.79,33.81,62976.0,26.6172,26.6172,26.4062,26.4219,62976.0
2020-04-13 15:05:00,33.81,33.88,33.69,33.73,106403.0,26.4219,26.4766,26.3281,26.3593,106403.0
2020-04-13 15:10:00,33.73,33.91,33.7,33.89,74566.0,26.3593,26.5,26.3359,26.4844,74566.0
2020-04-13 15:15:00,33.88,34.23,33.82,34.19,52408.0,26.4766,26.7501,26.4297,26.7188,52408.0
2020-04-13 15:20:00,34.19,34.23,34.1,34.22,86479.0,26.7188,26.7501,26.6485,26.7423,86479.0
2020-04-13 15:25:00,34.22,34.27,34.13,34.25,56998.0,26.7423,26.7813,26.6719,26.7657,56998.0
2020-04-13 15:30:00,34.25,34.39,34.19,34.27,89047.0,26.7657,26.8751,26.7188,26.7813,89047.0
2020-04-13 15:35:00,34.28,34.33,34.17,34.23,61311.0,26.7892,26.8282,26.7032,26.7501,61311.0
2020-04-13 15:40:00,34.24,34.3,34.08,34.29,88523.0,26.7579,26.8048,26.6329,26.797,88523.0
2020-04-13 15:45:00,34.29,34.43,34.22,34.37,83683.0,26.797,26.9064,26.7423,26.8595,83683.0
2020-04-13 15:50:00,34.36,34.36,33.95,34.05,271189.0,26.8517,26.8517,26.5313,26.6094,271189.0
2020-04-13 15:55:00,34.05,34.08,33.92,33.95,413112.0,26.6094,26.6329,26.5078,26.5313,413112.0
2020-04-14 09:30:00,34.73,34.99,34.73,34.95,222643.0,27.1408,27.344,27.1408,27.3128,222643.0
2020-04-14 09:35:00,34.94,35.2,34.82,34.91,150686.0,27.3049,27.5081,27.2112,27.2815,150686.0
2020-04-14 09:40:00,34.92,35.08,34.77,35.01,99505.0,27.2893,27.4143,27.1721,27.3596,99505.0
2020-04-14 09:45:00,35.01,35.05,34.73,34.82,61262.0,27.3596,27.3909,27.1408,27.2112,61262.0
2020-04-14 09:50:00,34.81,34.84,34.54,34.55,65107.0,27.2033,27.2268,26.9923,27.0002,65107.0
2020-04-14 09:55:00,34.57,34.7,34.54,34.64,33725.0,27.0158,27.1174,26.9923,27.0705,33725.0
2020-04-14 10:00:00,34.66,34.72,34.58,34.67,56512.0,27.0861,27.133,27.0236,27.0939,56512.0
2020-04-14 10:05:00,34.66,34.68,34.45,34.52,56784.0,27.0861,27.1018,26.922,26.9767,56784.0
2020-04-14 10:10:00,34.52,34.64,34.47,34.49,48462.0,26.9767,27.0705,26.9376,26.9533,48462.0
2020-04-14 10:15:00,34.48,34.62,34.43,34.58,34783.0,26.9455,27.0549,26.9064,27.0236,34783.0
2020-04-14 10:20:00,34.59,34.64,34.36,34.38,77717.0,27.0314,27.0705,26.8517,26.8673,77717.0
2020-04-14 10:25:00,34.38,34.4,34.02,34.1,84895.0,26.8673,26.8829,26.586,26.6485,84895.0
2020-04-14 10:30:00,34.08,34.08,33.78,33.8,82813.0,26.6329,26.6329,26.3984,26.414,82813.0
2020-04-14 10:35:00,33.78,33.8,33.47,33.5,89582.0,26.3984,26.414,26.1562,26.1796,89582.0
2020-04-14 10:40:00,33.5,33.61,33.38,33.6,97144.0,26.1796,26.2656,26.0858,26.2578,97144.0
2020-04-14 10:45:00,33.64,33.69,33.4,33.52,119632.0,26.289,26.3281,26.1015,26.1952,119632.0
2020-04-14 10:50:00,33.52,33.62,33.36,33.37,66491.0,26.1952,26.2734,26.0702,26.078,66491.0
2020-04-14 10:55:00,33.37,33.46,33.25,33.3,46124.0,26.078,26.1483,25.9842,26.0233,46124.0
2020-04-14 11:00:00,33.31,33.33,33.02,33.04,66416.0,26.0311,26.0468,25.8045,25.8201,66416.0
2020-04-14 11:05:00,33.03,33.04,32.79,32.89,73381.0,25.8123,25.8201,25.6248,25.7029,73381.0
2020-04-14 11:10:00,32.89,33.04,32.84,32.92,104308.0,25.7029,25.8201,25.6638,25.7263,104308.0
2020-04-14 11:15:00,32.94,33.08,32.85,32.88,99708.0,25.742,25.8514,25.6716,25.6951,99708.0
2020-04-14 11:20:00,32.88,33.19,32.84,33.19,83028.0,25.6951,25.9373,25.6638,25.9373,83028.0
2020-04-14 11:25:00,33.21,33.34,33.07,33.13,90055.0,25.953,26.0546,25.8436,25.8905,90055.0
2020-04-14 11:30:00,33.12,33.31,33.12,33.24,78944.0,25.8826,26.0311,25.8826,25.9764,78944.0
2020-04-14 11:35:00,33.24,33.39,33.17,33.29,83094.0,25.9764,26.0936,25.9217,26.0155,83094.0
2020-04-14 11:40:00,33.29,33.37,33.21,33.33,37028.0,26.0155,26.078,25.953,26.0468,37028.0
2020-04-14 11:45:00,33.35,33.36,33.19,33.26,84153.0,26.0624,26.0702,25.9373,25.992,84153.0
2020-04-14 11:50:00,33.26,33.32,33.09,33.12,35456.0,25.992,26.0389,25.8592,25.8826,35456.0
2020-04-14 11:55:00,33.11,33.15,32.96,32.98,38657.0,25.8748,25.9061,25.7576,25.7732,38657.0
2020-04-14 12:00:00,32.98,33.26,32.97,33.26,65963.0,25.7732,25.992,25.7654,25.992,65963.0
2020-04-14 12:05:00,33.26,33.38,33.24,33.3,47056.0,25.992,26.0858,25.9764,26.0233,47056.0
2020-04-14 12:10:00,33.3,33.35,33.27,33.31,39907.0,26.0233,26.0624,25.9999,26.0311,39907.0
2020-04-14 12:15:00,33.3,33.49,33.26,33.35,63983.0,26.0233,26.1718,25.992,26.0624,63983.0
2020-04-14 12:20:00,33.35,33.45,33.32,33.34,44046.0,26.0624,26.1405,26.0389,26.0546,44046.0
2020-04-14 12:25:00,33.34,33.39,33.18,33.22,69082.0,26.0546,26.0936,25.9295,25.9608,69082.0
2020-04-14 12:30:00,33.23,33.29,33.19,33.21,36564.0,25.9686,26.0155,25.9373,25.953,36564.0
2020-04-14 12:35:00,33.21,33.31,33.12,33.14,47163.0,25.953,26.0311,25.8826,25.8983,47163.0
2020-04-14 12:40:00,33.14,33.21,33.09,33.1,30111.0,25.8983,25.953,25.8592,25.867,30111.0
2020-04-14 12:45:00,33.11,33.27,33.11,33.24,35344.0,25.8748,25.9999,25.8748,25.9764,35344.0
2020-04-14 12:50:00,33.23,33.31,33.2,33.25,49735.0,25.9686,26.0311,25.9452,25.9842,49735.0
2020-04-14 12:55:00,33.25,33.32,33.12,33.12,53164.0,25.9842,26.0389,25.8826,25.8826,53164.0
2020-04-14 13:00:00,33.12,33.17,33.06,33.07,29063.0,25.8826,25.9217,25.8358,25.8436,29063.0
2020-04-14 13:05:00,33.08,33.12,33.02,33.09,32806.0,25.8514,25.8826,25.8045,25.8592,32806.0
2020-04-14 13:10:00,33.08,33.14,33.08,33.1,14087.0,25.8514,25.8983,25.8514,25.867,14087.0
2020-04-14 13:15:00,33.1,33.14,33.04,33.07,43124.0,25.867,25.8983,25.8201,25.8436,43124.0
2020-04-14 13:20:00,33.06,33.13,33.03,33.1,33177.0,25.8358,25.8905,25.8123,25.867,33177.0
2020-04-14 13:25:00,33.09,33.14,33.05,33.05,42352.0,25.8592,25.8983,25.8279,25.8279,42352.0
2020-04-14 13:30:00,33.05,33.23,33.05,33.22,30171.0,25.8279,25.9686,25.8279,25.9608,30171.0
2020-04-14 13:35:00,33.21,33.27,33.15,33.24,33809.0,25.953,25.9999,25.9061,25.9764,33809.0
2020-04-14 13:40:00,33.22,33.25,33.16,33.16,54349.0,25.9608,25.9842,25.9139,25.9139,54349.0
2020-04-14 13:45:00,33.18,33.33,33.17,33.31,47222.0,25.9295,26.0468,25.9217,26.0311,47222.0
2020-04-14 13:50:00,33.3,33.31,33.2,33.2,33990.0,26.0233,26.0311,25.9452,25.9452,33990.0
2020-04-14 13:55:00,33.2,33.26,33.15,33.23,30935.0,25.9452,25.992,25.9061,25.9686,30935.0
2020-04-14 14:00:00,33.23,33.34,33.21,33.31,51220.0,25.9686,26.0546,25.953,26.0311,51220.0
2020-04-14 14:05:00,33.3,33.47,33.26,33.43,85375.0,26.0233,26.1562,25.992,26.1249,85375.0
2020-04-14 14:10:00,33.44,33.49,33.37,33.47,88254.0,26.1327,26.1718,26.078,26.1562,88254.0
2020-04-14 14:15:00,33.46,33.61,33.44,33.6,42199.0,26.1483,26.2656,26.1327,26.2578,42199.0
2020-04-14 14:20:00,33.59,33.67,33.57,33.62,65964.0,26.2499,26.3125,26.2343,26.2734,65964.0
2020-04-14 14:25:00,33.62,33.63,33.41,33.45,57149.0,26.2734,26.2812,26.1093,26.1405,57149.0
2020-04-14 14:30:00,33.45,33.5,33.36,33.4,34694.0,26.1405,26.1796,26.0702,26.1015,34694.0
2020-04-14 14:35:00,33.4,33.46,33.37,33.4,38314.0,26.1015,26.1483,26.078,26.1015,38314.0
2020-04-14 14:40:00,33.41,33.46,33.36,33.38,41732.0,26.1093,26.1483,26.0702,26.0858,41732.0
2020-04-14 14:45:00,33.38,33.41,33.34,33.39,26087.0,26.0858,26.1093,26.0546,26.0936,26087.0
2020-04-14 14:50:00,33.39,33.42,33.3,33.37,56573.0,26.0936,26.1171,26.0233,26.078,56573.0
2020-04-14 14:55:00,33.36,33.45,33.33,33.42,51453.0,26.0702,26.1405,26.0468,26.1171,51453.0
2020-04-14 15:00:00,33.4,33.4,33.22,33.26,34626.0,26.1015,26.1015,25.9608,25.992,34626.0
2020-04-14 15:05:00,33.26,33.31,33.17,33.18,60026.0,25.992,26.0311,25.9217,25.9295,60026.0
2020-04-14 15:10:00,33.17,33.21,33.13,33.19,42202.0,25.9217,25.953,25.8905,25.9373,42202.0
2020-04-14 15:15:00,33.18,33.21,33.06,33.12,55448.0,25.9295,25.953,25.8358,25.8826,55448.0
2020-04-14 15:20:00,33.11,33.11,33.01,33.05,69181.0,25.8748,25.8748,25.7967,25.8279,69181.0
2020-04-14 15:25:00,33.06,33.21,33.05,33.21,74343.0,25.8358,25.953,25.8279,25.953,74343.0
2020-04-14 15:30:00,33.2,33.25,33.09,33.18,84175.0,25.9452,25.9842,25.8592,25.9295,84175.0
2020-04-14 15:35:00,33.18,33.3,33.16,33.27,86053.0,25.9295,26.0233,25.9139,25.9999,86053.0
2020-04-14 15:40:00,33.28,33.42,33.28,33.34,65612.0,26.0077,26.1171,26.0077,26.0546,65612.0
2020-04-14 15:45:00,33.34,33.49,33.32,33.48,83818.0,26.0546,26.1718,26.0389,26.164,83818.0
2020-04-14 15:50:00,33.47,33.57,33.32,33.38,144839.0,26.1562,26.2343,26.0389,26.0858,144839.0
2020-04-14 15:55:00,33.37,33.41,33.3,33.36,262046.0,26.078,26.1093,26.0233,26.0702,262046.0
2020-04-15 09:30:00,31.69,32.0,31.36,31.38,148600.0,24.7651,25.0074,24.5072,24.5229,148600.0
2020-04-15 09:35:00,31.38,31.8,31.37,31.78,102118.0,24.5229,24.8511,24.5151,24.8355,102118.0
2020-04-15 09:40:00,31.77,31.81,31.65,31.66,86652.0,24.8276,24.8589,24.7339,24.7417,86652.0
2020-04-15 09:45:00,31.69,31.83,31.54,31.78,78796.0,24.7651,24.8745,24.6479,24.8355,78796.0
2020-04-15 09:50:00,31.79,31.8,31.58,31.66,91686.0,24.8433,24.8511,24.6792,24.7417,91686.0
2020-04-15 09:55:00,31.65,31.81,31.55,31.73,86265.0,24.7339,24.8589,24.6557,24.7964,86265.0
2020-04-15 10:00:00,31.71,31.71,31.44,31.44,55760.0,24.7808,24.7808,24.5698,24.5698,55760.0
2020-04-15 10:05:00,31.45,31.48,31.36,31.48,61779.0,24.5776,24.601,24.5072,24.601,61779.0
2020-04-15 10:10:00,31.48,31.57,31.37,31.38,52964.0,24.601,24.6713,24.5151,24.5229,52964.0
2020-04-15 10:15:00,31.38,31.44,31.22,31.22,116083.0,24.5229,24.5698,24.3978,24.3978,116083.0
2020-04-15 10:20:00,31.21,31.45,31.21,31.41,84458.0,24.39,24.5776,24.39,24.5463,84458.0
2020-04-15 10:25:00,31.4,31.46,31.35,31.44,66667.0,24.5385,24.5854,24.4994,24.5698,66667.0
2020-04-15 10:30:00,31.44,31.48,31.37,31.39,86587.0,24.5698,24.601,24.5151,24.5307,86587.0
2020-04-15 10:35:00,31.41,31.51,31.31,31.37,152100.0,24.5463,24.6245,24.4682,24.5151,152100.0
2020-04-15 10:40:00,31.38,31.51,31.32,31.5,60338.0,24.5229,24.6245,24.476,24.6166,60338.0
2020-04-15 10:45:00,31.51,31.57,31.44,31.48,44362.0,24.6245,24.6713,24.5698,24.601,44362.0
2020-04-15 10:50:00,31.48,31.5,31.38,31.42,92791.0,24.601,24.6166,24.5229,24.5541,92791.0
2020-04-15 10:55:00,31.42,31.45,31.37,31.39,90295.0,24.5541,24.5776,24.5151,24.5307,90295.0
2020-04-15 11:00:00,31.39,31.41,31.37,31.38,134898.0,24.5307,24.5463,24.5151,24.5229,134898.0
2020-04-15 11:05:00,31.38,31.39,31.28,31.35,179286.0,24.5229,24.5307,24.4447,24.4994,179286.0
2020-04-15 11:10:00,31.36,31.4,31.29,31.34,135614.0,24.5072,24.5385,24.4525,24.4916,135614.0
2020-04-15 11:15:00,31.35,31.39,31.15,31.21,96043.0,24.4994,24.5307,24.3431,24.39,96043.0
2020-04-15 11:20:00,31.21,31.31,31.16,31.27,58123.0,24.39,24.4682,24.3509,24.4369,58123.0
2020-04-15 11:25:00,31.26,31.54,31.24,31.52,47007.0,24.4291,24.6479,24.4135,24.6323,47007.0
2020-04-15 11:30:00,31.52,31.8,31.51,31.75,43389.0,24.6323,24.8511,24.6245,24.812,43389.0
2020-04-15 11:35:00,31.75,31.82,31.7,31.73,107614.0,24.812,24.8667,24.7729,24.7964,107614.0
2020-04-15 11:40:00,31.75,31.78,31.55,31.63,134987.0,24.812,24.8355,24.6557,24.7182,134987.0
2020-04-15 11:45:00,31.61,31.75,31.59,31.68,32646.0,24.7026,24.812,24.687,24.7573,32646.0
2020-04-15 11:50:00,31.68,31.8,31.68,31.73,66396.0,24.7573,24.8511,24.7573,24.7964,66396.0
2020-04-15 11:55:00,31.74,31.93,31.73,31.93,48535.0,24.8042,24.9527,24.7964,24.9527,48535.0
2020-04-15 12:00:00,31.94,32.01,31.88,31.9,54292.0,24.9605,25.0152,24.9136,24.9292,54292.0
2020-04-15 12:05:00,31.89,31.9,31.74,31.78,47378.0,24.9214,24.9292,24.8042,24.8355,47378.0
2020-04-15 12:10:00,31.79,31.89,31.77,31.88,125190.0,24.8433,24.9214,24.8276,24.9136,125190.0
2020-04-15 12:15:00,31.86,31.88,31.68,31.74,36668.0,24.898,24.9136,24.7573,24.8042,36668.0
2020-04-15 12:20:00,31.75,31.92,31.75,31.84,36861.0,24.812,24.9449,24.812,24.8823,36861.0
2020-04-15 12:25:00,31.85,31.93,31.79,31.9,14199.0,24.8902,24.9527,24.8433,24.9292,14199.0
2020-04-15 12:30:00,31.9,31.94,31.84,31.88,13705.0,24.9292,24.9605,24.8823,24.9136,13705.0
2020-04-15 12:35:00,31.88,31.91,31.77,31.8,17644.0,24.9136,24.9371,24.8276,24.8511,17644.0
2020-04-15 12:40:00,31.8,31.89,31.73,31.85,35573.0,24.8511,24.9214,24.7964,24.8902,35573.0
2020-04-15 12:45:00,31.85,31.86,31.74,31.82,30930.0,24.8902,24.898,24.8042,24.8667,30930.0
2020-04-15 12:50:00,31.82,31.9,31.82,31.9,42887.0,24.8667,24.9292,24.8667,24.9292,42887.0
2020-04-15 12:55:00,31.9,31.9,31.66,31.68,55709.0,24.9292,24.9292,24.7417,24.7573,55709.0
2020-04-15 13:00:00,31.67,31.75,31.67,31.74,50593.0,24.7495,24.812,24.7495,24.8042,50593.0
2020-04-15 13:05:00,31.73,31.88,31.73,31.86,48616.0,24.7964,24.9136,24.7964,24.898,48616.0
2020-04-15 13:10:00,31.85,31.96,31.81,31.96,28154.0,24.8902,24.9761,24.8589,24.9761,28154.0
2020-04-15 13:15:00,31.96,32.12,31.92,32.1,44938.0,24.9761,25.1012,24.9449,25.0855,44938.0
2020-04-15 13:20:00,32.11,32.11,32.01,32.02,51094.0,25.0933,25.0933,25.0152,25.023,51094.0
2020-04-15 13:25:00,32.02,32.02,31.73,31.77,48759.0,25.023,25.023,24.7964,24.8276,48759.0
2020-04-15 13:30:00,31.77,31.77,31.64,31.75,56093.0,24.8276,24.8276,24.7261,24.812,56093.0
2020-04-15 13:35:00,31.75,31.79,31.64,31.65,37405.0,24.812,24.8433,24.7261,24.7339,37405.0
2020-04-15 13:40:00,31.64,31.67,31.52,31.53,20873.0,24.7261,24.7495,24.6323,24.6401,20873.0
2020-04-15 13:45:00,31.53,31.64,31.48,31.57,32262.0,24.6401,24.7261,24.601,24.6713,32262.0
2020-04-15 13:50:00,31.58,31.6,31.49,31.5,34529.0,24.6792,24.6948,24.6088,24.6166,34529.0
2020-04-15 13:55:00,31.51,31.58,31.46,31.55,41420.0,24.6245,24.6792,24.5854,24.6557,41420.0
2020-04-15 14:00:00,31.56,31.69,31.55,31.64,25129.0,24.6635,24.7651,24.6557,24.7261,25129.0
2020-04-15 14:05:00,31.64,31.68,31.6,31.6,23899.0,24.7261,24.7573,24.6948,24.6948,23899.0
2020-04-15 14:10:00,31.59,31.7,31.57,31.68,28370.0,24.687,24.7729,24.6713,24.7573,28370.0
2020-04-15 14:15:00,31.67,31.71,31.61,31.66,27429.0,24.7495,24.7808,24.7026,24.7417,27429.0
2020-04-15 14:20:00,31.65,31.66,31.58,31.6,46974.0,24.7339,24.7417,24.6792,24.6948,46974.0
2020-04-15 14:25:00,31.6,31.68,31.58,31.68,73482.0,24.6948,24.7573,24.6792,24.7573,73482.0
2020-04-15 14:30:00,31.7,31.76,31.67,31.72,43458.0,24.7729,24.8198,24.7495,24.7886,43458.0
2020-04-15 14:35:00,31.72,31.78,31.72,31.77,31910.0,24.7886,24.8355,24.7886,24.8276,31910.0
2020-04-15 14:40:00,31.77,31.81,31.71,31.75,47709.0,24.8276,24.8589,24.7808,24.812,47709.0
2020-04-15 14:45:00,31.76,31.82,31.72,31.76,38222.0,24.8198,24.8667,24.7886,24.8198,38222.0
2020-04-15 14:50:00,31.76,31.76,31.56,31.59,35865.0,24.8198,24.8198,24.6635,24.687,35865.0
2020-04-15 14:55:00,31.59,31.69,31.59,31.65,58891.0,24.687,24.7651,24.687,24.7339,58891.0
2020-04-15 15:00:00,31.65,31.67,31.48,31.49,46825.0,24.7339,24.7495,24.601,24.6088,46825.0
2020-04-15 15:05:00,31.48,31.49,31.36,31.41,49175.0,24.601,24.6088,24.5072,24.5463,49175.0
2020-04-15 15:10:00,31.41,31.44,31.36,31.38,50632.0,24.5463,24.5698,24.5072,24.5229,50632.0
2020-04-15 15:15:00,31.39,31.51,31.33,31.51,64432.0,24.5307,24.6245,24.4838,24.6245,64432.0
2020-04-15 15:20:00,31.51,31.54,31.41,31.41,49312.0,24.6245,24.6479,24.5463,24.5463,49312.0
2020-04-15 15:25:00,31.41,31.45,31.37,31.45,73427.0,24.5463,24.5776,24.5151,24.5776,73427.0
2020-04-15 15:30:00,31.44,31.48,31.31,31.4,97732.0,24.5698,24.601,24.4682,24.5385,97732.0
2020-04-15 15:35:00,31.41,31.42,31.3,31.38,166190.0,24.5463,24.5541,24.4603,24.5229,166190.0
2020-04-15 15:40:00,31.39,31.46,31.34,31.45,165233.0,24.5307,24.5854,24.4916,24.5776,165233.0
2020-04-15 15:45:00,31.46,31.51,31.41,31.42,136112.0,24.5854,24.6245,24.5463,24.5541,136112.0
2020-04-15 15:50:00,31.41,31.44,31.25,31.25,282292.0,24.5463,24.5698,24.4213,24.4213,282292.0
2020-04-15 15:55:00,31.25,31.35,31.24,31.32,386096.0,24.4213,24.4994,24.4135,24.476,386096.0
2020-04-16 09:30:00,31.52,31.52,30.81,30.81,130709.0,24.6323,24.6323,24.0774,24.0774,130709.0
2020-04-16 09:35:00,30.81,31.09,30.71,30.97,56246.0,24.0774,24.2962,23.9993,24.2025,56246.0
2020-04-16 09:40:00,30.97,31.2,30.93,31.07,32336.0,24.2025,24.3822,24.1712,24.2806,32336.0
2020-04-16 09:45:00,31.09,31.16,30.73,30.76,36755.0,24.2962,24.3509,24.0149,24.0383,36755.0
2020-04-16 09:50:00,30.74,30.84,30.56,30.64,34087.0,24.0227,24.1009,23.8821,23.9446,34087.0
2020-04-16 09:55:00,30.62,30.65,30.2,30.22,31164.0,23.9289,23.9524,23.6007,23.6163,31164.0
2020-04-16 10:00:00,30.22,30.45,30.2,30.34,36153.0,23.6163,23.7961,23.6007,23.7101,36153.0
2020-04-16 10:05:00,30.34,30.44,30.07,30.07,49114.0,23.7101,23.7883,23.4991,23.4991,49114.0
2020-04-16 10:10:00,30.09,30.21,30.05,30.09,54943.0,23.5148,23.6085,23.4835,23.5148,54943.0
2020-04-16 10:15:00,30.09,30.18,29.97,30.05,68304.0,23.5148,23.5851,23.421,23.4835,68304.0
2020-04-16 10:20:00,30.06,30.19,30.01,30.18,27887.0,23.4913,23.5929,23.4522,23.5851,27887.0
2020-04-16 10:25:00,30.17,30.42,30.15,30.37,30117.0,23.5773,23.7726,23.5616,23.7336,30117.0
2020-04-16 10:30:00,30.36,30.42,30.28,30.31,29526.0,23.7258,23.7726,23.6632,23.6867,29526.0
2020-04-16 10:35:00,30.32,30.36,30.15,30.15,29165.0,23.6945,23.7258,23.5616,23.5616,29165.0
2020-04-16 10:40:00,30.13,30.42,30.1,30.41,29732.0,23.546,23.7726,23.5226,23.7648,29732.0
2020-04-16 10:45:00,30.4,30.4,30.23,30.31,55129.0,23.757,23.757,23.6242,23.6867,55129.0
2020-04-16 10:50:00,30.31,30.31,30.22,30.29,102253.0,23.6867,23.6867,23.6163,23.6711,102253.0
2020-04-16 10:55:00,30.28,30.51,30.24,30.45,66661.0,23.6632,23.843,23.632,23.7961,66661.0
2020-04-16 11:00:00,30.47,30.54,30.38,30.45,67118.0,23.8117,23.8664,23.7414,23.7961,67118.0
2020-04-16 11:05:00,30.44,30.56,30.43,30.47,43542.0,23.7883,23.8821,23.7805,23.8117,43542.0
2020-04-16 11:10:00,30.47,30.5,30.29,30.29,49505.0,23.8117,23.8352,23.6711,23.6711,49505.0
2020-04-16 11:15:00,30.3,30.3,30.11,30.13,46044.0,23.6789,23.6789,23.5304,23.546,46044.0
2020-04-16 11:20:00,30.15,30.17,29.87,29.88,43466.0,23.5616,23.5773,23.3428,23.3506,43466.0
2020-04-16 11:25:00,29.86,29.96,29.78,29.79,65547.0,23.335,23.4132,23.2725,23.2803,65547.0
2020-04-16 11:30:00,29.77,29.86,29.76,29.78,60756.0,23.2647,23.335,23.2569,23.2725,60756.0
2020-04-16 11:35:00,29.78,29.85,29.76,29.81,36574.0,23.2725,23.3272,23.2569,23.2959,36574.0
2020-04-16 11:40:00,29.83,29.94,29.8,29.86,25162.0,23.3116,23.3975,23.2881,23.335,25162.0
2020-04-16 11:45:00,29.87,29.92,29.83,29.83,45976.0,23.3428,23.3819,23.3116,23.3116,45976.0
2020-04-16 11:50:00,29.84,30.07,29.84,30.07,45763.0,23.3194,23.4991,23.3194,23.4991,45763.0
2020-04-16 11:55:00,30.08,30.12,29.96,30.01,123507.0,23.5069,23.5382,23.4132,23.4522,123507.0
2020-04-16 12:00:00,30.01,30.07,29.84,29.88,30837.0,23.4522,23.4991,23.3194,23.3506,30837.0
2020-04-16 12:05:00,29.87,29.87,29.71,29.71,43073.0,23.3428,23.3428,23.2178,23.2178,43073.0
2020-04-16 12:10:00,29.71,29.74,29.65,29.68,37350.0,23.2178,23.2412,23.1709,23.1943,37350.0
2020-04-16 12:15:00,29.67,29.71,29.56,29.59,30418.0,23.1865,23.2178,23.1006,23.124,30418.0
2020-04-16 12:20:00,29.58,29.58,29.47,29.51,47634.0,23.1162,23.1162,23.0302,23.0615,47634.0
2020-04-16 12:25:00,29.51,29.68,29.5,29.64,42837.0,23.0615,23.1943,23.0537,23.1631,42837.0
2020-04-16 12:30:00,29.63,29.69,29.55,29.64,30024.0,23.1553,23.2022,23.0928,23.1631,30024.0
2020-04-16 12:35:00,29.65,29.75,29.63,29.72,39852.0,23.1709,23.2491,23.1553,23.2256,39852.0
2020-04-16 12:40:00,29.72,29.87,29.7,29.81,35972.0,23.2256,23.3428,23.21,23.2959,35972.0
2020-04-16 12:45:00,29.82,29.87,29.75,29.87,34255.0,23.3038,23.3428,23.2491,23.3428,34255.0
2020-04-16 12:50:00,29.86,29.91,29.7,29.74,23944.0,23.335,23.3741,23.21,23.2412,23944.0
2020-04-16 12:55:00,29.71,29.88,29.68,29.82,26225.0,23.2178,23.3506,23.1943,23.3038,26225.0
2020-04-16 13:00:00,29.82,29.88,29.78,29.84,34069.0,23.3038,23.3506,23.2725,23.3194,34069.0
2020-04-16 13:05:00,29.84,29.91,29.8,29.8,60033.0,23.3194,23.3741,23.2881,23.2881,60033.0
2020-04-16 13:10:00,29.8,29.9,29.78,29.87,30932.0,23.2881,23.3663,23.2725,23.3428,30932.0
2020-04-16 13:15:00,29.87,29.92,29.8,29.86,38682.0,23.3428,23.3819,23.2881,23.335,38682.0
2020-04-16 13:20:00,29.87,29.91,29.81,29.84,57336.0,23.3428,23.3741,23.2959,23.3194,57336.0
2020-04-16 13:25:00,29.83,29.93,29.78,29.93,80769.0,23.3116,23.3897,23.2725,23.3897,80769.0
2020-04-16 13:30:00,29.93,30.01,29.91,29.98,38509.0,23.3897,23.4522,23.3741,23.4288,38509.0
2020-04-16 13:35:00,29.97,29.99,29.85,29.86,29765.0,23.421,23.4366,23.3272,23.335,29765.0
2020-04-16 13:40:00,29.86,29.94,29.85,29.91,29788.0,23.335,23.3975,23.3272,23.3741,29788.0
2020-04-16 13:45:00,29.91,29.91,29.84,29.85,24515.0,23.3741,23.3741,23.3194,23.3272,24515.0
2020-04-16 13:50:00,29.85,29.88,29.83,29.84,54041.0,23.3272,23.3506,23.3116,23.3194,54041.0
2020-04-16 13:55:00,29.83,29.89,29.79,29.83,28117.0,23.3116,23.3585,23.2803,23.3116,28117.0
2020-04-16 14:00:00,29.83,29.83,29.76,29.8,93789.0,23.3116,23.3116,23.2569,23.2881,93789.0
2020-04-16 14:05:00,29.81,29.85,29.7,29.84,51110.0,23.2959,23.3272,23.21,23.3194,51110.0
2020-04-16 14:10:00,29.85,29.88,29.77,29.86,88443.0,23.3272,23.3506,23.2647,23.335,88443.0
2020-04-16 14:15:00,29.86,29.93,29.83,29.86,46966.0,23.335,23.3897,23.3116,23.335,46966.0
2020-04-16 14:20:00,29.86,29.87,29.73,29.85,66285.0,23.335,23.3428,23.2334,23.3272,66285.0
2020-04-16 14:25:00,29.82,29.85,29.71,29.71,62396.0,23.3038,23.3272,23.2178,23.2178,62396.0
2020-04-16 14:30:00,29.71,29.74,29.64,29.67,88871.0,23.2178,23.2412,23.1631,23.1865,88871.0
2020-04-16 14:35:00,29.68,29.79,29.62,29.62,94204.0,23.1943,23.2803,23.1475,23.1475,94204.0
2020-04-16 14:40:00,29.62,29.62,29.48,29.6,83645.0,23.1475,23.1475,23.0381,23.1318,83645.0
2020-04-16 14:45:00,29.6,29.64,29.55,29.55,62494.0,23.1318,23.1631,23.0928,23.0928,62494.0
2020-04-16 14:50:00,29.55,29.57,29.4,29.44,42086.0,23.0928,23.1084,22.9755,23.0068,42086.0
2020-04-16 14:55:00,29.45,29.48,29.37,29.4,55019.0,23.0146,23.0381,22.9521,22.9755,55019.0
2020-04-16 15:00:00,29.39,29.43,29.33,29.34,58748.0,22.9677,22.999,22.9208,22.9286,58748.0
2020-04-16 15:05:00,29.34,29.38,29.24,29.24,90045.0,22.9286,22.9599,22.8505,22.8505,90045.0
2020-04-16 15:10:00,29.24,29.36,29.24,29.36,79768.0,22.8505,22.9443,22.8505,22.9443,79768.0
2020-04-16 15:15:00,29.36,29.42,29.31,29.36,79282.0,22.9443,22.9912,22.9052,22.9443,79282.0
2020-04-16 15:20:00,29.35,29.49,29.34,29.48,96167.0,22.9365,23.0459,22.9286,23.0381,96167.0
2020-04-16 15:25:00,29.47,29.57,29.41,29.55,69574.0,23.0302,23.1084,22.9833,23.0928,69574.0
2020-04-16 15:30:00,29.57,29.64,29.52,29.59,57338.0,23.1084,23.1631,23.0693,23.124,57338.0
2020-04-16 15:35:00,29.59,29.61,29.5,29.53,79308.0,23.124,23.1396,23.0537,23.0771,79308.0
2020-04-16 15:40:00,29.54,29.56,29.49,29.54,102494.0,23.0849,23.1006,23.0459,23.0849,102494.0
2020-04-16 15:45:00,29.54,29.61,29.51,29.58,106563.0,23.0849,23.1396,23.0615,23.1162,106563.0
2020-04-16 15:50:00,29.59,29.75,29.58,29.69,165795.0,23.124,23.2491,23.1162,23.2022,165795.0
2020-04-16 15:55:00,29.69,29.72,29.64,29.64,257322.0,23.2022,23.2256,23.1631,23.1631,257322.0
2020-04-17 09:30:00,30.9,31.59,30.84,31.54,467796.0,24.1478,24.687,24.1009,24.6479,467796.0
2020-04-17 09:35:00,31.53,32.08,31.51,32.05,120647.0,24.6401,25.0699,24.6245,25.0465,120647.0
2020-04-17 09:40:00,32.04,32.05,31.65,31.83,125246.0,25.0386,25.0465,24.7339,24.8745,125246.0
2020-04-17 09:45:00,31.82,31.89,31.67,31.85,78368.0,24.8667,24.9214,24.7495,24.8902,78368.0
2020-04-17 09:50:00,31.84,32.12,31.83,32.11,78085.0,24.8823,25.1012,24.8745,25.0933,78085.0
2020-04-17 09:55:00,32.12,32.5,32.12,32.45,62753.0,25.1012,25.3981,25.1012,25.3591,62753.0
2020-04-17 10:00:00,32.48,32.6,32.37,32.52,85328.0,25.3825,25.4763,25.2965,25.4138,85328.0
2020-04-17 10:05:00,32.55,32.61,32.18,32.19,79369.0,25.4372,25.4841,25.1481,25.1559,79369.0
2020-04-17 10:10:00,32.19,32.22,31.73,31.82,89827.0,25.1559,25.1793,24.7964,24.8667,89827.0
2020-04-17 10:15:00,31.79,31.91,31.7,31.82,60010.0,24.8433,24.9371,24.7729,24.8667,60010.0
2020-04-17 10:20:00,31.8,32.07,31.75,32.05,56905.0,24.8511,25.0621,24.812,25.0465,56905.0
2020-04-17 10:25:00,32.05,32.23,31.98,31.98,66992.0,25.0465,25.1871,24.9918,24.9918,66992.0
2020-04-17 10:30:00,31.98,31.99,31.78,31.85,31262.0,24.9918,24.9996,24.8355,24.8902,31262.0
2020-04-17 10:35:00,31.84,31.92,31.73,31.84,39290.0,24.8823,24.9449,24.7964,24.8823,39290.0
2020-04-17 10:40:00,31.86,32.01,31.84,31.89,34538.0,24.898,25.0152,24.8823,24.9214,34538.0
2020-04-17 10:45:00,31.91,31.97,31.74,31.75,43062.0,24.9371,24.9839,24.8042,24.812,43062.0
2020-04-17 10:50:00,31.77,32.12,31.77,32.1,43539.0,24.8276,25.1012,24.8276,25.0855,43539.0
2020-04-17 10:55:00,32.1,32.18,31.99,32.04,86410.0,25.0855,25.1481,24.9996,25.0386,86410.0
2020-04-17 11:00:00,32.04,32.2,32.0,32.11,50413.0,25.0386,25.1637,25.0074,25.0933,50413.0
2020-04-17 11:05:00,32.1,32.23,32.06,32.17,62236.0,25.0855,25.1871,25.0543,25.1402,62236.0
2020-04-17 11:10:00,32.16,32.18,32.0,32.09,45056.0,25.1324,25.1481,25.0074,25.0777,45056.0
2020-04-17 11:15:00,32.09,32.16,32.07,32.16,70862.0,25.0777,25.1324,25.0621,25.1324,70862.0
2020-04-17 11:20:00,32.15,32.18,32.01,32.07,95849.0,25.1246,25.1481,25.0152,25.0621,95849.0
2020-04-17 11:25:00,32.07,32.12,31.94,32.02,76427.0,25.0621,25.1012,24.9605,25.023,76427.0
2020-04-17 11:30:00,32.04,32.14,31.97,32.13,91254.0,25.0386,25.1168,24.9839,25.109,91254.0
2020-04-17 11:35:00,32.13,32.18,32.09,32.09,66911.0,25.109,25.1481,25.0777,25.0777,66911.0
2020-04-17 11:40:00,32.12,32.25,32.09,32.21,38791.0,25.1012,25.2028,25.0777,25.1715,38791.0
2020-04-17 11:45:00,32.21,32.32,32.19,32.19,49688.0,25.1715,25.2575,25.1559,25.1559,49688.0
2020-04-17 11:50:00,32.19,32.19,31.92,32.05,108846.0,25.1559,25.1559,24.9449,25.0465,108846.0
2020-04-17 11:55:00,32.05,32.27,32.05,32.22,38779.0,25.0465,25.2184,25.0465,25.1793,38779.0
2020-04-17 12:00:00,32.22,32.41,32.19,32.33,31028.0,25.1793,25.3278,25.1559,25.2653,31028.0
2020-04-17 12:05:00,32.34,32.38,32.23,32.25,41071.0,25.2731,25.3043,25.1871,25.2028,41071.0
2020-04-17 12:10:00,32.24,32.35,32.22,32.34,34625.0,25.1949,25.2809,25.1793,25.2731,34625.0
2020-04-17 12:15:00,32.33,32.42,32.27,32.4,42081.0,25.2653,25.3356,25.2184,25.32,42081.0
2020-04-17 12:20:00,32.41,32.41,32.22,32.25,29166.0,25.3278,25.3278,25.1793,25.2028,29166.0
2020-04-17 12:25:00,32.25,32.26,32.16,32.21,29257.0,25.2028,25.2106,25.1324,25.1715,29257.0
2020-04-17 12:30:00,32.2,32.34,32.2,32.33,33485.0,25.1637,25.2731,25.1637,25.2653,33485.0
2020-04-17 12:35:00,32.34,32.56,32.34,32.48,57060.0,25.2731,25.445,25.2731,25.3825,57060.0
2020-04-17 12:40:00,32.47,32.69,32.47,32.65,103572.0,25.3747,25.5466,25.3747,25.5153,103572.0
2020-04-17 12:45:00,32.65,32.82,32.62,32.82,121248.0,25.5153,25.6482,25.4919,25.6482,121248.0
2020-04-17 12:50:00,32.82,32.9,32.78,32.83,104275.0,25.6482,25.7107,25.6169,25.656,104275.0
2020-04-17 12:55:00,32.84,32.85,32.62,32.7,63483.0,25.6638,25.6716,25.4919,25.5544,63483.0
2020-04-17 13:00:00,32.69,32.8,32.69,32.76,54174.0,25.5466,25.6326,25.5466,25.6013,54174.0
2020-04-17 13:05:00,32.75,32.86,32.73,32.86,40309.0,25.5935,25.6795,25.5779,25.6795,40309.0
2020-04-17 13:10:00,32.86,32.87,32.79,32.84,67169.0,25.6795,25.6873,25.6248,25.6638,67169.0
2020-04-17 13:15:00,32.84,32.96,32.82,32.92,55965.0,25.6638,25.7576,25.6482,25.7263,55965.0
2020-04-17 13:20:00,32.93,32.94,32.81,32.85,45213.0,25.7342,25.742,25.6404,25.6716,45213.0
2020-04-17 13:25:00,32.85,32.89,32.76,32.77,40845.0,25.6716,25.7029,25.6013,25.6091,40845.0
2020-04-17 13:30:00,32.76,32.8,32.7,32.73,59091.0,25.6013,25.6326,25.5544,25.5779,59091.0
2020-04-17 13:35:00,32.75,32.82,32.73,32.81,44417.0,25.5935,25.6482,25.5779,25.6404,44417.0
2020-04-17 13:40:00,32.8,32.83,32.68,32.68,37527.0,25.6326,25.656,25.5388,25.5388,37527.0
2020-04-17 13:45:00,32.68,32.68,32.47,32.47,63640.0,25.5388,25.5388,25.3747,25.3747,63640.0
2020-04-17 13:50:00,32.46,32.52,32.36,32.5,65016.0,25.3669,25.4138,25.2887,25.3981,65016.0
2020-04-17 13:55:00,32.52,32.68,32.5,32.68,78186.0,25.4138,25.5388,25.3981,25.5388,78186.0
2020-04-17 14:00:00,32.69,32.69,32.58,32.59,51725.0,25.5466,25.5466,25.4606,25.4685,51725.0
2020-04-17 14:05:00,32.6,32.68,32.57,32.58,50509.0,25.4763,25.5388,25.4528,25.4606,50509.0
2020-04-17 14:10:00,32.57,32.58,32.39,32.44,45817.0,25.4528,25.4606,25.3122,25.3512,45817.0
2020-04-17 14:15:00,32.46,32.55,32.43,32.52,74631.0,25.3669,25.4372,25.3434,25.4138,74631.0
2020-04-17 14:20:00,32.52,32.62,32.5,32.56,51300.0,25.4138,25.4919,25.3981,25.445,51300.0
2020-04-17 14:25:00,32.55,32.56,32.47,32.48,51664.0,25.4372,25.445,25.3747,25.3825,51664.0
2020-04-17 14:30:00,32.49,32.69,32.45,32.69,78402.0,25.3903,25.5466,25.3591,25.5466,78402.0
2020-04-17 14:35:00,32.68,32.71,32.58,32.7,93195.0,25.5388,25.5622,25.4606,25.5544,93195.0
2020-04-17 14:40:00,32.71,32.75,32.61,32.73,59597.0,25.5622,25.5935,25.4841,25.5779,59597.0
2020-04-17 14:45:00,32.73,32.76,32.68,32.74,75074.0,25.5779,25.6013,25.5388,25.5857,75074.0
2020-04-17 14:50:00,32.73,32.82,32.67,32.69,49762.0,25.5779,25.6482,25.531,25.5466,49762.0
2020-04-17 14:55:00,32.69,32.85,32.64,32.79,49761.0,25.5466,25.6716,25.5075,25.6248,49761.0
2020-04-17 15:00:00,32.79,32.93,32.76,32.87,78590.0,25.6248,25.7342,25.6013,25.6873,78590.0
2020-04-17 15:05:00,32.87,33.06,32.86,33.0,97929.0,25.6873,25.8358,25.6795,25.7889,97929.0
2020-04-17 15:10:00,33.01,33.1,32.98,33.08,90381.0,25.7967,25.867,25.7732,25.8514,90381.0
2020-04-17 15:15:00,33.08,33.1,33.03,33.07,85140.0,25.8514,25.867,25.8123,25.8436,85140.0
2020-04-17 15:20:00,33.08,33.08,32.9,32.9,85508.0,25.8514,25.8514,25.7107,25.7107,85508.0
2020-04-17 15:25:00,32.9,33.05,32.9,33.01,62655.0,25.7107,25.8279,25.7107,25.7967,62655.0
2020-04-17 15:30:00,33.01,33.2,33.0,33.12,121162.0,25.7967,25.9452,25.7889,25.8826,121162.0
2020-04-17 15:35:00,33.12,33.16,33.06,33.13,70300.0,25.8826,25.9139,25.8358,25.8905,70300.0
2020-04-17 15:40:00,33.12,33.28,33.12,33.24,181877.0,25.8826,26.0077,25.8826,25.9764,181877.0
2020-04-17 15:45:00,33.24,33.33,33.21,33.3,168928.0,25.9764,26.0468,25.953,26.0233,168928.0
2020-04-17 15:50:00,33.3,33.5,33.29,33.38,236029.0,26.0233,26.1796,26.0155,26.0858,236029.0
2020-04-17 15:55:00,33.39,33.39,33.19,33.37,392325.0,26.0936,26.0936,25.9373,26.078,392325.0
2020-04-20 09:30:00,33.5,33.5,32.77,33.0,269423.0,26.1796,26.1796,25.6091,25.7889,269423.0
2020-04-20 09:35:00,33.02,33.85,32.98,33.69,208332.0,25.8045,26.4531,25.7732,26.3281,208332.0
2020-04-20 09:40:00,33.73,34.25,33.66,33.71,209408.0,26.3593,26.7657,26.3046,26.3437,209408.0
2020-04-20 09:45:00,33.72,34.48,33.69,34.3,131974.0,26.3515,26.9455,26.3281,26.8048,131974.0
2020-04-20 09:50:00,34.32,34.33,34.14,34.2,86635.0,26.8204,26.8282,26.6798,26.7266,86635.0
2020-04-20 09:55:00,34.2,34.45,34.1,34.29,139291.0,26.7266,26.922,26.6485,26.797,139291.0
2020-04-20 10:00:00,34.29,34.31,33.96,34.14,81489.0,26.797,26.8126,26.5391,26.6798,81489.0
2020-04-20 10:05:00,34.14,34.4,34.11,34.23,87539.0,26.6798,26.8829,26.6563,26.7501,87539.0
2020-04-20 10:10:00,34.2,34.37,34.14,34.33,61815.0,26.7266,26.8595,26.6798,26.8282,61815.0
2020-04-20 10:15:00,34.35,34.44,34.2,34.25,62599.0,26.8439,26.9142,26.7266,26.7657,62599.0
2020-04-20 10:20:00,34.24,34.25,33.93,34.02,53004.0,26.7579,26.7657,26.5156,26.586,53004.0
2020-04-20 10:25:00,34.02,34.13,33.9,33.9,51905.0,26.586,26.6719,26.4922,26.4922,51905.0
2020-04-20 10:30:00,33.91,34.06,33.88,34.03,49184.0,26.5,26.6172,26.4766,26.5938,49184.0
2020-04-20 10:35:00,34.04,34.28,33.95,34.26,97168.0,26.6016,26.7892,26.5313,26.7735,97168.0
2020-04-20 10:40:00,34.25,34.37,34.22,34.33,104123.0,26.7657,26.8595,26.7423,26.8282,104123.0
2020-04-20 10:45:00,34.33,34.49,34.3,34.34,123523.0,26.8282,26.9533,26.8048,26.836,123523.0
2020-04-20 10:50:00,34.35,34.72,34.33,34.65,219923.0,26.8439,27.133,26.8282,27.0783,219923.0
2020-04-20 10:55:00,34.65,34.85,34.58,34.6,145066.0,27.0783,27.2346,27.0236,27.0392,145066.0
2020-04-20 11:00:00,34.6,34.7,34.54,34.58,126959.0,27.0392,27.1174,26.9923,27.0236,126959.0
2020-04-20 11:05:00,34.59,34.65,34.49,34.6,65146.0,27.0314,27.0783,26.9533,27.0392,65146.0
2020-04-20 11:10:00,34.6,34.74,34.5,34.74,77438.0,27.0392,27.1486,26.9611,27.1486,77438.0
2020-04-20 11:15:00,34.73,34.84,34.69,34.74,87256.0,27.1408,27.2268,27.1096,27.1486,87256.0
2020-04-20 11:20:00,34.73,34.86,34.73,34.75,78078.0,27.1408,27.2424,27.1408,27.1565,78078.0
2020-04-20 11:25:00,34.77,34.83,34.74,34.77,53458.0,27.1721,27.219,27.1486,27.1721,53458.0
2020-04-20 11:30:00,34.75,34.82,34.64,34.8,64970.0,27.1565,27.2112,27.0705,27.1955,64970.0
2020-04-20 11:35:00,34.81,34.88,34.7,34.8,87048.0,27.2033,27.258,27.1174,27.1955,87048.0
2020-04-20 11:40:00,34.81,34.87,34.73,34.83,88900.0,27.2033,27.2502,27.1408,27.219,88900.0
2020-04-20 11:45:00,34.82,34.98,34.82,34.93,95212.0,27.2112,27.3362,27.2112,27.2971,95212.0
2020-04-20 11:50:00,34.95,35.04,34.88,34.94,85832.0,27.3128,27.3831,27.258,27.3049,85832.0
2020-04-20 11:55:00,34.94,34.99,34.85,34.89,51874.0,27.3049,27.344,27.2346,27.2659,51874.0
2020-04-20 12:00:00,34.91,34.98,34.71,34.76,49635.0,27.2815,27.3362,27.1252,27.1643,49635.0
2020-04-20 12:05:00,34.77,34.87,34.75,34.86,62044.0,27.1721,27.2502,27.1565,27.2424,62044.0
2020-04-20 12:10:00,34.87,34.88,34.64,34.71,50065.0,27.2502,27.258,27.0705,27.1252,50065.0
2020-04-20 12:15:00,34.72,34.87,34.68,34.87,47110.0,27.133,27.2502,27.1018,27.2502,47110.0
2020-04-20 12:20:00,34.87,34.89,34.71,34.77,56926.0,27.2502,27.2659,27.1252,27.1721,56926.0
2020-04-20 12:25:00,34.76,34.82,34.65,34.77,46691.0,27.1643,27.2112,27.0783,27.1721,46691.0
2020-04-20 12:30:00,34.79,35.05,34.78,35.04,64386.0,27.1877,27.3909,27.1799,27.3831,64386.0
2020-04-20 12:35:00,35.01,35.08,34.96,35.01,64502.0,27.3596,27.4143,27.3206,27.3596,64502.0
2020-04-20 12:40:00,35.0,35.01,34.85,34.97,57619.0,27.3518,27.3596,27.2346,27.3284,57619.0
2020-04-20 12:45:00,34.97,35.01,34.92,34.99,43478.0,27.3284,27.3596,27.2893,27.344,43478.0
2020-04-20 12:50:00,34.99,35.0,34.85,34.88,37239.0,27.344,27.3518,27.2346,27.258,37239.0
2020-04-20 12:55:00,34.89,34.97,34.86,34.94,43018.0,27.2659,27.3284,27.2424,27.3049,43018.0
2020-04-20 13:00:00,34.94,34.96,34.8,34.8,104282.0,27.3049,27.3206,27.1955,27.1955,104282.0
2020-04-20 13:05:00,34.83,34.95,34.81,34.89,129722.0,27.219,27.3128,27.2033,27.2659,129722.0
2020-04-20 13:10:00,34.87,34.9,34.74,34.75,83991.0,27.2502,27.2737,27.1486,27.1565,83991.0
2020-04-20 13:15:00,34.75,34.84,34.72,34.79,65192.0,27.1565,27.2268,27.133,27.1877,65192.0
2020-04-20 13:20:00,34.79,34.86,34.63,34.63,52477.0,27.1877,27.2424,27.0627,27.0627,52477.0
2020-04-20 13:25:00,34.61,34.89,34.6,34.8,79018.0,27.047,27.2659,27.0392,27.1955,79018.0
2020-04-20 13:30:00,34.8,34.82,34.63,34.71,43079.0,27.1955,27.2112,27.0627,27.1252,43079.0
2020-04-20 13:35:00,34.71,34.76,34.65,34.74,56934.0,27.1252,27.1643,27.0783,27.1486,56934.0
2020-04-20 13:40:00,34.73,34.86,34.72,34.82,60066.0,27.1408,27.2424,27.133,27.2112,60066.0
2020-04-20 13:45:00,34.81,34.85,34.66,34.73,57042.0,27.2033,27.2346,27.0861,27.1408,57042.0
2020-04-20 13:50:00,34.72,34.82,34.72,34.77,38692.0,27.133,27.2112,27.133,27.1721,38692.0
2020-04-20 13:55:00,34.77,34.78,34.62,34.69,52059.0,27.1721,27.1799,27.0549,27.1096,52059.0
2020-04-20 14:00:00,34.67,34.7,34.59,34.61,51309.0,27.0939,27.1174,27.0314,27.047,51309.0
2020-04-20 14:05:00,34.62,34.64,34.41,34.41,48125.0,27.0549,27.0705,26.8908,26.8908,48125.0
2020-04-20 14:10:00,34.4,34.43,34.21,34.22,55555.0,26.8829,26.9064,26.7345,26.7423,55555.0
2020-04-20 14:15:00,34.22,34.28,34.14,34.23,52302.0,26.7423,26.7892,26.6798,26.7501,52302.0
2020-04-20 14:20:00,34.24,34.27,34.11,34.14,61150.0,26.7579,26.7813,26.6563,26.6798,61150.0
2020-04-20 14:25:00,34.14,34.17,33.91,33.93,51619.0,26.6798,26.7032,26.5,26.5156,51619.0
2020-04-20 14:30:00,33.91,34.01,33.82,33.85,39799.0,26.5,26.5782,26.4297,26.4531,39799.0
2020-04-20 14:35:00,33.86,33.88,33.72,33.76,117680.0,26.4609,26.4766,26.3515,26.3828,117680.0
2020-04-20 14:40:00,33.77,33.91,33.7,33.88,54858.0,26.3906,26.5,26.3359,26.4766,54858.0
2020-04-20 14:45:00,33.87,33.91,33.81,33.81,23970.0,26.4688,26.5,26.4219,26.4219,23970.0
2020-04-20 14:50:00,33.81,33.87,33.68,33.76,42679.0,26.4219,26.4688,26.3203,26.3828,42679.0
2020-04-20 14:55:00,33.76,33.79,33.58,33.58,52340.0,26.3828,26.4062,26.2421,26.2421,52340.0
2020-04-20 15:00:00,33.59,33.89,33.58,33.85,78910.0,26.2499,26.4844,26.2421,26.4531,78910.0
2020-04-20 15:05:00,33.85,33.9,33.74,33.86,47317.0,26.4531,26.4922,26.3672,26.4609,47317.0
2020-04-20 15:10:00,33.87,33.97,33.85,33.89,54090.0,26.4688,26.5469,26.4531,26.4844,54090.0
2020-04-20 15:15:00,33.89,33.89,33.76,33.77,56870.0,26.4844,26.4844,26.3828,26.3906,56870.0
2020-04-20 15:20:00,33.75,33.95,33.75,33.95,71325.0,26.375,26.5313,26.375,26.5313,71325.0
2020-04-20 15:25:00,33.94,33.98,33.84,33.96,59043.0,26.5235,26.5547,26.4453,26.5391,59043.0
2020-04-20 15:30:00,33.96,34.03,33.9,34.0,50704.0,26.5391,26.5938,26.4922,26.5703,50704.0
2020-04-20 15:35:00,34.02,34.02,33.84,33.84,86509.0,26.586,26.586,26.4453,26.4453,86509.0
2020-04-20 15:40:00,33.84,33.98,33.84,33.97,126942.0,26.4453,26.5547,26.4453,26.5469,126942.0
2020-04-20 15:45:00,33.98,34.04,33.92,34.02,110789.0,26.5547,26.6016,26.5078,26.586,110789.0
2020-04-20 15:50:00,34.03,34.22,34.02,34.12,188008.0,26.5938,26.7423,26.586,26.6641,188008.0
2020-04-20 15:55:00,34.12,34.26,34.07,34.08,354293.0,26.6641,26.7735,26.625,26.6329,354293.0
2020-04-21 09:30:00,33.83,33.91,33.28,33.47,226607.0,26.4375,26.5,26.0077,26.1562,226607.0
2020-04-21 09:35:00,33.47,33.51,33.09,33.11,90529.0,26.1562,26.1874,25.8592,25.8748,90529.0
2020-04-21 09:40:00,33.13,33.75,33.13,33.65,70478.0,25.8905,26.375,25.8905,26.2968,70478.0
2020-04-21 09:45:00,33.63,34.22,33.61,34.09,119286.0,26.2812,26.7423,26.2656,26.6407,119286.0
2020-04-21 09:50:00,34.09,34.24,33.92,34.16,60103.0,26.6407,26.7579,26.5078,26.6954,60103.0
2020-04-21 09:55:00,34.16,34.48,34.14,34.46,116487.0,26.6954,26.9455,26.6798,26.9298,116487.0
2020-04-21 10:00:00,34.46,34.48,34.34,34.41,96034.0,26.9298,26.9455,26.836,26.8908,96034.0
2020-04-21 10:05:00,34.42,34.44,34.14,34.31,86835.0,26.8986,26.9142,26.6798,26.8126,86835.0
2020-04-21 10:10:00,34.3,34.39,34.26,34.33,96308.0,26.8048,26.8751,26.7735,26.8282,96308.0
2020-04-21 10:15:00,34.33,34.39,34.22,34.31,125090.0,26.8282,26.8751,26.7423,26.8126,125090.0
2020-04-21 10:20:00,34.32,34.39,34.23,34.3,79764.0,26.8204,26.8751,26.7501,26.8048,79764.0
2020-04-21 10:25:00,34.3,34.35,34.18,34.33,90435.0,26.8048,26.8439,26.711,26.8282,90435.0
2020-04-21 10:30:00,34.33,34.46,34.24,34.34,125226.0,26.8282,26.9298,26.7579,26.836,125226.0
2020-04-21 10:35:00,34.35,34.35,34.21,34.25,77794.0,26.8439,26.8439,26.7345,26.7657,77794.0
2020-04-21 10:40:00,34.23,34.27,34.15,34.26,37637.0,26.7501,26.7813,26.6876,26.7735,37637.0
2020-04-21 10:45:00,34.26,34.4,34.24,34.35,40545.0,26.7735,26.8829,26.7579,26.8439,40545.0
2020-04-21 10:50:00,34.37,34.41,34.29,34.32,39047.0,26.8595,26.8908,26.797,26.8204,39047.0
2020-04-21 10:55:00,34.32,34.57,34.29,34.51,84928.0,26.8204,27.0158,26.797,26.9689,84928.0
2020-04-21 11:00:00,34.5,34.5,34.21,34.23,47804.0,26.9611,26.9611,26.7345,26.7501,47804.0
2020-04-21 11:05:00,34.23,34.29,34.18,34.25,31020.0,26.7501,26.797,26.711,26.7657,31020.0
2020-04-21 11:10:00,34.23,34.23,34.02,34.05,58572.0,26.7501,26.7501,26.586,26.6094,58572.0
2020-04-21 11:15:00,34.05,34.17,34.02,34.16,38049.0,26.6094,26.7032,26.586,26.6954,38049.0
2020-04-21 11:20:00,34.16,34.3,34.15,34.22,65318.0,26.6954,26.8048,26.6876,26.7423,65318.0
2020-04-21 11:25:00,34.21,34.28,34.05,34.13,66051.0,26.7345,26.7892,26.6094,26.6719,66051.0
2020-04-21 11:30:00,34.13,34.32,34.12,34.12,73606.0,26.6719,26.8204,26.6641,26.6641,73606.0
2020-04-21 11:35:00,34.09,34.17,34.02,34.13,72180.0,26.6407,26.7032,26.586,26.6719,72180.0
2020-04-21 11:40:00,34.13,34.21,34.08,34.12,52105.0,26.6719,26.7345,26.6329,26.6641,52105.0
2020-04-21 11:45:00,34.13,34.2,34.11,34.19,43306.0,26.6719,26.7266,26.6563,26.7188,43306.0
2020-04-21 11:50:00,34.19,34.34,34.13,34.31,53152.0,26.7188,26.836,26.6719,26.8126,53152.0
2020-04-21 11:55:00,34.3,34.4,34.24,34.37,70836.0,26.8048,26.8829,26.7579,26.8595,70836.0
2020-04-21 12:00:00,34.38,34.38,34.25,34.27,44442.0,26.8673,26.8673,26.7657,26.7813,44442.0
2020-04-21 12:05:00,34.27,34.3,34.19,34.25,39602.0,26.7813,26.8048,26.7188,26.7657,39602.0
2020-04-21 12:10:00,34.26,34.35,34.24,34.25,54489.0,26.7735,26.8439,26.7579,26.7657,54489.0
2020-04-21 12:15:00,34.25,34.25,34.09,34.11,91211.0,26.7657,26.7657,26.6407,26.6563,91211.0
2020-04-21 12:20:00,34.11,34.11,34.02,34.05,35824.0,26.6563,26.6563,26.586,26.6094,35824.0
2020-04-21 12:25:00,34.04,34.07,33.95,34.02,36555.0,26.6016,26.625,26.5313,26.586,36555.0
2020-04-21 12:30:00,34.02,34.04,33.86,33.87,49492.0,26.586,26.6016,26.4609,26.4688,49492.0
2020-04-21 12:35:00,33.88,34.0,33.86,33.95,50253.0,26.4766,26.5703,26.4609,26.5313,50253.0
2020-04-21 12:40:00,33.97,34.03,33.95,33.97,52508.0,26.5469,26.5938,26.5313,26.5469,52508.0
2020-04-21 12:45:00,33.97,34.11,33.96,34.11,48542.0,26.5469,26.6563,26.5391,26.6563,48542.0
2020-04-21 12:50:00,34.13,34.3,34.12,34.25,48249.0,26.6719,26.8048,26.6641,26.7657,48249.0
2020-04-21 12:55:00,34.24,34.27,34.2,34.26,35533.0,26.7579,26.7813,26.7266,26.7735,35533.0
2020-04-21 13:00:00,34.25,34.34,34.22,34.28,41897.0,26.7657,26.836,26.7423,26.7892,41897.0
2020-04-21 13:05:00,34.28,34.28,34.16,34.21,46893.0,26.7892,26.7892,26.6954,26.7345,46893.0
2020-04-21 13:10:00,34.21,34.23,34.04,34.05,52992.0,26.7345,26.7501,26.6016,26.6094,52992.0
2020-04-21 13:15:00,34.05,34.14,34.02,34.13,63664.0,26.6094,26.6798,26.586,26.6719,63664.0
2020-04-21 13:20:00,34.14,34.27,34.13,34.19,69742.0,26.6798,26.7813,26.6719,26.7188,69742.0
2020-04-21 13:25:00,34.17,34.17,34.04,34.08,58377.0,26.7032,26.7032,26.6016,26.6329,58377.0
2020-04-21 13:30:00,34.08,34.1,34.03,34.07,55863.0,26.6329,26.6485,26.5938,26.625,55863.0
2020-04-21 13:35:00,34.08,34.15,34.02,34.13,65671.0,26.6329,26.6876,26.586,26.6719,65671.0
2020-04-21 13:40:00,34.13,34.13,33.98,34.0,59989.0,26.6719,26.6719,26.5547,26.5703,59989.0
2020-04-21 13:45:00,33.99,34.01,33.85,33.87,35740.0,26.5625,26.5782,26.4531,26.4688,35740.0
2020-04-21 13:50:00,33.88,33.89,33.78,33.81,51674.0,26.4766,26.4844,26.3984,26.4219,51674.0
2020-04-21 13:55:00,33.82,33.82,33.68,33.73,24142.0,26.4297,26.4297,26.3203,26.3593,24142.0
2020-04-21 14:00:00,33.75,33.87,33.68,33.85,49233.0,26.375,26.4688,26.3203,26.4531,49233.0
2020-04-21 14:05:00,33.84,33.97,33.81,33.83,61586.0,26.4453,26.5469,26.4219,26.4375,61586.0
2020-04-21 14:10:00,33.83,33.89,33.77,33.81,46899.0,26.4375,26.4844,26.3906,26.4219,46899.0
2020-04-21 14:15:00,33.82,33.85,33.72,33.76,26409.0,26.4297,26.4531,26.3515,26.3828,26409.0
2020-04-21 14:20:00,33.77,34.0,33.74,33.94,64517.0,26.3906,26.5703,26.3672,26.5235,64517.0
2020-04-21 14:25:00,33.93,33.94,33.79,33.8,48869.0,26.5156,26.5235,26.4062,26.414,48869.0
2020-04-21 14:30:00,33.82,33.82,33.71,33.8,43521.0,26.4297,26.4297,26.3437,26.414,43521.0
2020-04-21 14:35:00,33.8,33.84,33.71,33.79,63979.0,26.414,26.4453,26.3437,26.4062,63979.0
2020-04-21 14:40:00,33.79,33.79,33.69,33.71,41217.0,26.4062,26.4062,26.3281,26.3437,41217.0
2020-04-21 14:45:00,33.72,33.83,33.71,33.78,58335.0,26.3515,26.4375,26.3437,26.3984,58335.0
2020-04-21 14:50:00,33.77,33.89,33.75,33.86,72839.0,26.3906,26.4844,26.375,26.4609,72839.0
2020-04-21 14:55:00,33.86,33.87,33.72,33.75,61442.0,26.4609,26.4688,26.3515,26.375,61442.0
2020-04-21 15:00:00,33.76,33.91,33.76,33.91,69133.0,26.3828,26.5,26.3828,26.5,69133.0
2020-04-21 15:05:00,33.91,33.95,33.71,33.77,58533.0,26.5,26.5313,26.3437,26.3906,58533.0
2020-04-21 15:10:00,33.77,33.96,33.77,33.96,75292.0,26.3906,26.5391,26.3906,26.5391,75292.0
2020-04-21 15:15:00,33.95,34.05,33.93,34.01,76120.0,26.5313,26.6094,26.5156,26.5782,76120.0
2020-04-21 15:20:00,34.0,34.12,33.98,34.04,59863.0,26.5703,26.6641,26.5547,26.6016,59863.0
2020-04-21 15:25:00,34.04,34.09,33.9,33.97,89391.0,26.6016,26.6407,26.4922,26.5469,89391.0
2020-04-21 15:30:00,33.96,34.01,33.82,33.91,96367.0,26.5391,26.5782,26.4297,26.5,96367.0
2020-04-21 15:35:00,33.91,34.12,33.9,34.1,103384.0,26.5,26.6641,26.4922,26.6485,103384.0
2020-04-21 15:40:00,34.11,34.19,34.05,34.16,123073.0,26.6563,26.7188,26.6094,26.6954,123073.0
2020-04-21 15:45:00,34.15,34.17,34.04,34.07,145104.0,26.6876,26.7032,26.6016,26.625,145104.0
2020-04-21 15:50:00,34.06,34.16,34.0,34.05,305060.0,26.6172,26.6954,26.5703,26.6094,305060.0
2020-04-21 15:55:00,34.05,34.17,34.03,34.04,506723.0,26.6094,26.7032,26.5938,26.6016,506723.0
2020-04-22 09:30:00,34.61,35.14,34.56,34.91,193484.0,27.047,27.4612,27.008,27.2815,193484.0
2020-04-22 09:35:00,34.89,35.05,34.69,34.73,127252.0,27.2659,27.3909,27.1096,27.1408,127252.0
2020-04-22 09:40:00,34.75,34.8,34.49,34.74,86713.0,27.1565,27.1955,26.9533,27.1486,86713.0
2020-04-22 09:45:00,34.74,34.77,34.37,34.39,84612.0,27.1486,27.1721,26.8595,26.8751,84612.0
2020-04-22 09:50:00,34.39,34.5,34.29,34.37,55337.0,26.8751,26.9611,26.797,26.8595,55337.0
2020-04-22 09:55:00,34.38,34.61,34.38,34.5,54936.0,26.8673,27.047,26.8673,26.9611,54936.0
2020-04-22 10:00:00,34.52,34.52,34.24,34.43,68117.0,26.9767,26.9767,26.7579,26.9064,68117.0
2020-04-22 10:05:00,34.44,34.62,34.44,34.57,35589.0,26.9142,27.0549,26.9142,27.0158,35589.0
2020-04-22 10:10:00,34.59,34.69,34.35,34.43,58202.0,27.0314,27.1096,26.8439,26.9064,58202.0
2020-04-22 10:15:00,34.4,34.52,34.38,34.5,41137.0,26.8829,26.9767,26.8673,26.9611,41137.0
2020-04-22 10:20:00,34.52,34.65,34.52,34.61,32335.0,26.9767,27.0783,26.9767,27.047,32335.0
2020-04-22 10:25:00,34.62,34.7,34.57,34.65,45055.0,27.0549,27.1174,27.0158,27.0783,45055.0
2020-04-22 10:30:00,34.64,34.75,34.61,34.73,40122.0,27.0705,27.1565,27.047,27.1408,40122.0
2020-04-22 10:35:00,34.75,34.92,34.72,34.89,54058.0,27.1565,27.2893,27.133,27.2659,54058.0
2020-04-22 10:40:00,34.88,34.92,34.69,34.69,34611.0,27.258,27.2893,27.1096,27.1096,34611.0
2020-04-22 10:45:00,34.71,34.8,34.66,34.69,38336.0,27.1252,27.1955,27.0861,27.1096,38336.0
2020-04-22 10:50:00,34.67,34.7,34.46,34.55,61984.0,27.0939,27.1174,26.9298,27.0002,61984.0
2020-04-22 10:55:00,34.56,34.56,34.34,34.45,69658.0,27.008,27.008,26.836,26.922,69658.0
2020-04-22 11:00:00,34.45,34.48,34.13,34.24,182699.0,26.922,26.9455,26.6719,26.7579,182699.0
2020-04-22 11:05:00,34.25,34.31,34.1,34.15,56693.0,26.7657,26.8126,26.6485,26.6876,56693.0
2020-04-22 11:10:00,34.16,34.2,34.1,34.11,38355.0,26.6954,26.7266,26.6485,26.6563,38355.0
2020-04-22 11:15:00,34.12,34.41,34.11,34.32,66226.0,26.6641,26.8908,26.6563,26.8204,66226.0
2020-04-22 11:20:00,34.33,34.33,34.17,34.27,91758.0,26.8282,26.8282,26.7032,26.7813,91758.0
2020-04-22 11:25:00,34.27,34.37,34.25,34.37,48537.0,26.7813,26.8595,26.7657,26.8595,48537.0
2020-04-22 11:30:00,34.36,34.52,34.31,34.48,27764.0,26.8517,26.9767,26.8126,26.9455,27764.0
2020-04-22 11:35:00,34.47,34.5,34.41,34.43,29612.0,26.9376,26.9611,26.8908,26.9064,29612.0
2020-04-22 11:40:00,34.43,34.6,34.4,34.53,30229.0,26.9064,27.0392,26.8829,26.9845,30229.0
2020-04-22 11:45:00,34.54,34.6,34.52,34.57,26792.0,26.9923,27.0392,26.9767,27.0158,26792.0
2020-04-22 11:50:00,34.56,34.62,34.54,34.61,24997.0,27.008,27.0549,26.9923,27.047,24997.0
2020-04-22 11:55:00,34.6,34.6,34.37,34.49,35560.0,27.0392,27.0392,26.8595,26.9533,35560.0
2020-04-22 12:00:00,34.49,34.51,34.34,34.37,41720.0,26.9533,26.9689,26.836,26.8595,41720.0
2020-04-22 12:05:00,34.37,34.4,34.2,34.2,45873.0,26.8595,26.8829,26.7266,26.7266,45873.0
2020-04-22 12:10:00,34.21,34.24,34.13,34.18,23091.0,26.7345,26.7579,26.6719,26.711,23091.0
2020-04-22 12:15:00,34.18,34.28,34.17,34.28,35690.0,26.711,26.7892,26.7032,26.7892,35690.0
2020-04-22 12:20:00,34.27,34.29,34.17,34.26,35015.0,26.7813,26.797,26.7032,26.7735,35015.0
2020-04-22 12:25:00,34.25,34.29,34.21,34.27,18499.0,26.7657,26.797,26.7345,26.7813,18499.0
2020-04-22 12:30:00,34.27,34.33,34.24,34.28,47016.0,26.7813,26.8282,26.7579,26.7892,47016.0
2020-04-22 12:35:00,34.27,34.28,34.17,34.19,38839.0,26.7813,26.7892,26.7032,26.7188,38839.0
2020-04-22 12:40:00,34.19,34.27,34.19,34.21,32287.0,26.7188,26.7813,26.7188,26.7345,32287.0
2020-04-22 12:45:00,34.22,34.22,34.1,34.11,46527.0,26.7423,26.7423,26.6485,26.6563,46527.0
2020-04-22 12:50:00,34.11,34.13,34.01,34.04,27425.0,26.6563,26.6719,26.5782,26.6016,27425.0
2020-04-22 12:55:00,34.03,34.07,33.99,34.07,34093.0,26.5938,26.625,26.5625,26.625,34093.0
2020-04-22 13:00:00,34.07,34.09,34.0,34.03,31056.0,26.625,26.6407,26.5703,26.5938,31056.0
2020-04-22 13:05:00,34.03,34.04,33.91,33.93,42176.0,26.5938,26.6016,26.5,26.5156,42176.0
2020-04-22 13:10:00,33.92,33.93,33.86,33.9,30836.0,26.5078,26.5156,26.4609,26.4922,30836.0
2020-04-22 13:15:00,33.92,33.93,33.83,33.89,39843.0,26.5078,26.5156,26.4375,26.4844,39843.0
2020-04-22 13:20:00,33.9,33.94,33.86,33.89,52763.0,26.4922,26.5235,26.4609,26.4844,52763.0
2020-04-22 13:25:00,33.9,33.99,33.89,33.98,32028.0,26.4922,26.5625,26.4844,26.5547,32028.0
2020-04-22 13:30:00,33.99,34.05,33.97,34.03,40500.0,26.5625,26.6094,26.5469,26.5938,40500.0
2020-04-22 13:35:00,34.04,34.05,33.89,33.89,53824.0,26.6016,26.6094,26.4844,26.4844,53824.0
2020-04-22 13:40:00,33.9,33.93,33.87,33.91,35149.0,26.4922,26.5156,26.4688,26.5,35149.0
2020-04-22 13:45:00,33.92,33.94,33.85,33.88,32574.0,26.5078,26.5235,26.4531,26.4766,32574.0
2020-04-22 13:50:00,33.88,33.93,33.83,33.91,38077.0,26.4766,26.5156,26.4375,26.5,38077.0
2020-04-22 13:55:00,33.91,33.91,33.82,33.82,26240.0,26.5,26.5,26.4297,26.4297,26240.0
2020-04-22 14:00:00,33.84,33.89,33.81,33.84,36592.0,26.4453,26.4844,26.4219,26.4453,36592.0
2020-04-22 14:05:00,33.84,33.87,33.75,33.79,27178.0,26.4453,26.4688,26.375,26.4062,27178.0
2020-04-22 14:10:00,33.79,33.82,33.73,33.79,25236.0,26.4062,26.4297,26.3593,26.4062,25236.0
2020-04-22 14:15:00,33.8,33.81,33.75,33.75,33991.0,26.414,26.4219,26.375,26.375,33991.0
2020-04-22 14:20:00,33.76,33.85,33.76,33.85,25915.0,26.3828,26.4531,26.3828,26.4531,25915.0
2020-04-22 14:25:00,33.84,33.85,33.68,33.71,37276.0,26.4453,26.4531,26.3203,26.3437,37276.0
2020-04-22 14:30:00,33.72,33.89,33.71,33.86,40494.0,26.3515,26.4844,26.3437,26.4609,40494.0
2020-04-22 14:35:00,33.86,33.86,33.75,33.78,33341.0,26.4609,26.4609,26.375,26.3984,33341.0
2020-04-22 14:40:00,33.79,33.84,33.76,33.79,31190.0,26.4062,26.4453,26.3828,26.4062,31190.0
2020-04-22 14:45:00,33.77,33.88,33.76,33.83,40995.0,26.3906,26.4766,26.3828,26.4375,40995.0
2020-04-22 14:50:00,33.83,33.95,33.83,33.93,50744.0,26.4375,26.5313,26.4375,26.5156,50744.0
2020-04-22 14:55:00,33.93,34.04,33.9,33.98,62047.0,26.5156,26.6016,26.4922,26.5547,62047.0
2020-04-22 15:00:00,33.98,34.04,33.93,34.02,43955.0,26.5547,26.6016,26.5156,26.586,43955.0
2020-04-22 15:05:00,34.02,34.02,33.94,34.0,29419.0,26.586,26.586,26.5235,26.5703,29419.0
2020-04-22 15:10:00,34.0,34.01,33.91,33.91,59075.0,26.5703,26.5782,26.5,26.5,59075.0
2020-04-22 15:15:00,33.91,34.0,33.87,33.98,51905.0,26.5,26.5703,26.4688,26.5547,51905.0
2020-04-22 15:20:00,33.97,34.03,33.94,33.96,78068.0,26.5469,26.5938,26.5235,26.5391,78068.0
2020-04-22 15:25:00,33.95,34.0,33.9,33.91,55537.0,26.5313,26.5703,26.4922,26.5,55537.0
2020-04-22 15:30:00,33.91,33.98,33.85,33.9,75037.0,26.5,26.5547,26.4531,26.4922,75037.0
2020-04-22 15:35:00,33.91,34.0,33.9,33.98,86286.0,26.5,26.5703,26.4922,26.5547,86286.0
2020-04-22 15:40:00,33.99,34.07,33.94,34.05,139021.0,26.5625,26.625,26.5235,26.6094,139021.0
2020-04-22 15:45:00,34.05,34.09,33.98,34.05,120163.0,26.6094,26.6407,26.5547,26.6094,120163.0
2020-04-22 15:50:00,34.06,34.15,33.95,34.05,267629.0,26.6172,26.6876,26.5313,26.6094,267629.0
2020-04-22 15:55:00,34.05,34.13,33.98,33.99,753124.0,26.6094,26.6719,26.5547,26.5625,753124.0
2020-04-23 09:30:00,34.06,34.56,34.06,34.43,106929.0,26.6172,27.008,26.6172,26.9064,106929.0
2020-04-23 09:35:00,34.44,34.73,34.44,34.64,67166.0,26.9142,27.1408,26.9142,27.0705,67166.0
2020-04-23 09:40:00,34.69,34.8,34.6,34.65,40682.0,27.1096,27.1955,27.0392,27.0783,40682.0
2020-04-23 09:45:00,34.67,34.82,34.65,34.77,38074.0,27.0939,27.2112,27.0783,27.1721,38074.0
2020-04-23 09:50:00,34.76,34.78,34.59,34.59,34676.0,27.1643,27.1799,27.0314,27.0314,34676.0
2020-04-23 09:55:00,34.6,34.62,34.51,34.59,75056.0,27.0392,27.0549,26.9689,27.0314,75056.0
2020-04-23 10:00:00,34.6,34.66,34.46,34.54,41119.0,27.0392,27.0861,26.9298,26.9923,41119.0
2020-04-23 10:05:00,34.54,34.66,34.5,34.66,25740.0,26.9923,27.0861,26.9611,27.0861,25740.0
2020-04-23 10:10:00,34.68,34.87,34.64,34.87,63410.0,27.1018,27.2502,27.0705,27.2502,63410.0
2020-04-23 10:15:00,34.85,35.0,34.77,34.97,159576.0,27.2346,27.3518,27.1721,27.3284,159576.0
2020-04-23 10:20:00,34.96,35.01,34.89,34.9,44318.0,27.3206,27.3596,27.2659,27.2737,44318.0
2020-04-23 10:25:00,34.91,34.99,34.83,34.9,69834.0,27.2815,27.344,27.219,27.2737,69834.0
2020-04-23 10:30:00,34.91,35.02,34.86,35.02,50311.0,27.2815,27.3675,27.2424,27.3675,50311.0
2020-04-23 10:35:00,35.01,35.07,34.97,35.01,37158.0,27.3596,27.4065,27.3284,27.3596,37158.0
2020-04-23 10:40:00,35.01,35.17,34.98,35.14,57713.0,27.3596,27.4847,27.3362,27.4612,57713.0
2020-04-23 10:45:00,35.13,35.19,34.95,34.98,28559.0,27.4534,27.5003,27.3128,27.3362,28559.0
2020-04-23 10:50:00,34.99,35.12,34.93,35.09,45480.0,27.344,27.4456,27.2971,27.4222,45480.0
2020-04-23 10:55:00,35.09,35.13,34.97,35.0,29895.0,27.4222,27.4534,27.3284,27.3518,29895.0
2020-04-23 11:00:00,34.99,35.04,34.93,35.0,45182.0,27.344,27.3831,27.2971,27.3518,45182.0
2020-04-23 11:05:00,34.99,35.0,34.89,34.97,43696.0,27.344,27.3518,27.2659,27.3284,43696.0
2020-04-23 11:10:00,34.97,35.02,34.89,34.97,27281.0,27.3284,27.3675,27.2659,27.3284,27281.0
2020-04-23 11:15:00,34.93,35.01,34.93,35.01,53061.0,27.2971,27.3596,27.2971,27.3596,53061.0
2020-04-23 11:20:00,35.01,35.01,34.87,34.91,55304.0,27.3596,27.3596,27.2502,27.2815,55304.0
2020-04-23 11:25:00,34.92,34.98,34.86,34.88,26771.0,27.2893,27.3362,27.2424,27.258,26771.0
2020-04-23 11:30:00,34.9,34.95,34.8,34.81,23947.0,27.2737,27.3128,27.1955,27.2033,23947.0
2020-04-23 11:35:00,34.8,34.83,34.68,34.73,19484.0,27.1955,27.219,27.1018,27.1408,19484.0
2020-04-23 11:40:00,34.73,34.81,34.71,34.73,50132.0,27.1408,27.2033,27.1252,27.1408,50132.0
2020-04-23 11:45:00,34.72,34.73,34.65,34.67,35573.0,27.133,27.1408,27.0783,27.0939,35573.0
2020-04-23 11:50:00,34.67,34.77,34.66,34.7,32715.0,27.0939,27.1721,27.0861,27.1174,32715.0
2020-04-23 11:55:00,34.7,34.83,34.68,34.8,38160.0,27.1174,27.219,27.1018,27.1955,38160.0
2020-04-23 12:00:00,34.8,34.88,34.74,34.84,30091.0,27.1955,27.258,27.1486,27.2268,30091.0
2020-04-23 12:05:00,34.84,34.92,34.84,34.91,26757.0,27.2268,27.2893,27.2268,27.2815,26757.0
2020-04-23 12:10:00,34.91,34.99,34.87,34.97,49167.0,27.2815,27.344,27.2502,27.3284,49167.0
2020-04-23 12:15:00,34.97,34.98,34.89,34.94,32761.0,27.3284,27.3362,27.2659,27.3049,32761.0
2020-04-23 12:20:00,34.93,35.01,34.92,35.0,21756.0,27.2971,27.3596,27.2893,27.3518,21756.0
2020-04-23 12:25:00,35.0,35.02,34.95,34.97,31439.0,27.3518,27.3675,27.3128,27.3284,31439.0
2020-04-23 12:30:00,34.97,35.0,34.94,34.94,21267.0,27.3284,27.3518,27.3049,27.3049,21267.0
2020-04-23 12:35:00,34.94,34.99,34.88,34.99,22450.0,27.3049,27.344,27.258,27.344,22450.0
2020-04-23 12:40:00,35.0,35.0,34.67,34.69,86964.0,27.3518,27.3518,27.0939,27.1096,86964.0
2020-04-23 12:45:00,34.68,34.78,34.39,34.6,167245.0,27.1018,27.1799,26.8751,27.0392,167245.0
2020-04-23 12:50:00,34.58,34.58,34.3,34.44,85622.0,27.0236,27.0236,26.8048,26.9142,85622.0
2020-04-23 12:55:00,34.41,34.61,34.38,34.55,43489.0,26.8908,27.047,26.8673,27.0002,43489.0
2020-04-23 13:00:00,34.59,34.69,34.55,34.64,33311.0,27.0314,27.1096,27.0002,27.0705,33311.0
2020-04-23 13:05:00,34.63,34.66,34.52,34.58,20701.0,27.0627,27.0861,26.9767,27.0236,20701.0
2020-04-23 13:10:00,34.59,34.76,34.58,34.73,23089.0,27.0314,27.1643,27.0236,27.1408,23089.0
2020-04-23 13:15:00,34.75,34.76,34.62,34.62,20155.0,27.1565,27.1643,27.0549,27.0549,20155.0
2020-04-23 13:20:00,34.61,34.61,34.37,34.43,51772.0,27.047,27.047,26.8595,26.9064,51772.0
2020-04-23 13:25:00,34.42,34.44,34.31,34.42,26871.0,26.8986,26.9142,26.8126,26.8986,26871.0
2020-04-23 13:30:00,34.42,34.51,34.4,34.51,26199.0,26.8986,26.9689,26.8829,26.9689,26199.0
2020-04-23 13:35:00,34.49,34.55,34.42,34.45,36781.0,26.9533,27.0002,26.8986,26.922,36781.0
2020-04-23 13:40:00,34.48,34.49,34.29,34.36,51144.0,26.9455,26.9533,26.797,26.8517,51144.0
2020-04-23 13:45:00,34.36,34.45,34.34,34.35,28015.0,26.8517,26.922,26.836,26.8439,28015.0
2020-04-23 13:50:00,34.36,34.4,34.3,34.32,19749.0,26.8517,26.8829,26.8048,26.8204,19749.0
2020-04-23 13:55:00,34.31,34.4,34.26,34.37,27868.0,26.8126,26.8829,26.7735,26.8595,27868.0
2020-04-23 14:00:00,34.35,34.39,34.26,34.31,27659.0,26.8439,26.8751,26.7735,26.8126,27659.0
2020-04-23 14:05:00,34.29,34.32,34.21,34.21,29542.0,26.797,26.8204,26.7345,26.7345,29542.0
2020-04-23 14:10:00,34.22,34.25,34.12,34.21,25185.0,26.7423,26.7657,26.6641,26.7345,25185.0
2020-04-23 14:15:00,34.22,34.42,34.21,34.32,62872.0,26.7423,26.8986,26.7345,26.8204,62872.0
2020-04-23 14:20:00,34.34,34.45,34.32,34.44,30297.0,26.836,26.922,26.8204,26.9142,30297.0
2020-04-23 14:25:00,34.46,34.53,34.42,34.46,44449.0,26.9298,26.9845,26.8986,26.9298,44449.0
2020-04-23 14:30:00,34.46,34.5,34.38,34.38,33563.0,26.9298,26.9611,26.8673,26.8673,33563.0
2020-04-23 14:35:00,34.39,34.47,34.36,34.42,22664.0,26.8751,26.9376,26.8517,26.8986,22664.0
2020-04-23 14:40:00,34.41,34.56,34.41,34.53,26916.0,26.8908,27.008,26.8908,26.9845,26916.0
2020-04-23 14:45:00,34.54,34.56,34.42,34.43,38629.0,26.9923,27.008,26.8986,26.9064,38629.0
2020-04-23 14:50:00,34.43,34.55,34.39,34.53,35877.0,26.9064,27.0002,26.8751,26.9845,35877.0
2020-04-23 14:55:00,34.54,34.64,34.52,34.52,33818.0,26.9923,27.0705,26.9767,26.9767,33818.0
2020-04-23 15:00:00,34.53,34.55,34.45,34.46,40665.0,26.9845,27.0002,26.922,26.9298,40665.0
2020-04-23 15:05:00,34.46,34.48,34.39,34.39,25733.0,26.9298,26.9455,26.8751,26.8751,25733.0
2020-04-23 15:10:00,34.4,34.41,34.33,34.33,54702.0,26.8829,26.8908,26.8282,26.8282,54702.0
2020-04-23 15:15:00,34.33,34.38,34.28,34.3,33523.0,26.8282,26.8673,26.7892,26.8048,33523.0
2020-04-23 15:20:00,34.29,34.39,34.26,34.37,49502.0,26.797,26.8751,26.7735,26.8595,49502.0
2020-04-23 15:25:00,34.38,34.42,34.32,34.41,81946.0,26.8673,26.8986,26.8204,26.8908,81946.0
2020-04-23 15:30:00,34.41,34.51,34.29,34.5,77957.0,26.8908,26.9689,26.797,26.9611,77957.0
2020-04-23 15:35:00,34.5,34.52,34.44,34.49,44393.0,26.9611,26.9767,26.9142,26.9533,44393.0
2020-04-23 15:40:00,34.5,34.53,34.42,34.45,61705.0,26.9611,26.9845,26.8986,26.922,61705.0
2020-04-23 15:45:00,34.47,34.68,34.45,34.67,143209.0,26.9376,27.1018,26.922,27.0939,143209.0
2020-04-23 15:50:00,34.66,34.68,34.41,34.43,198366.0,27.0861,27.1018,26.8908,26.9064,198366.0
2020-04-23 15:55:00,34.43,34.45,34.28,34.28,189914.0,26.9064,26.922,26.7892,26.7892,189914.0
2020-04-24 09:30:00,34.59,35.0,34.55,34.99,91756.0,27.0314,27.3518,27.0002,27.344,91756.0
2020-04-24 09:35:00,35.01,35.01,34.8,34.94,50413.0,27.3596,27.3596,27.1955,27.3049,50413.0
2020-04-24 09:40:00,34.93,34.94,34.78,34.84,63703.0,27.2971,27.3049,27.1799,27.2268,63703.0
2020-04-24 09:45:00,34.84,34.85,34.61,34.74,168112.0,27.2268,27.2346,27.047,27.1486,168112.0
2020-04-24 09:50:00,34.73,34.84,34.57,34.8,46229.0,27.1408,27.2268,27.0158,27.1955,46229.0
2020-04-24 09:55:00,34.82,34.82,34.58,34.68,57074.0,27.2112,27.2112,27.0236,27.1018,57074.0
2020-04-24 10:00:00,34.68,34.81,34.64,34.72,32046.0,27.1018,27.2033,27.0705,27.133,32046.0
2020-04-24 10:05:00,34.71,34.81,34.52,34.55,47384.0,27.1252,27.2033,26.9767,27.0002,47384.0
2020-04-24 10:10:00,34.55,34.61,34.29,34.31,45691.0,27.0002,27.047,26.797,26.8126,45691.0
2020-04-24 10:15:00,34.32,34.47,34.28,34.42,51369.0,26.8204,26.9376,26.7892,26.8986,51369.0
2020-04-24 10:20:00,34.42,34.53,34.36,34.48,56215.0,26.8986,26.9845,26.8517,26.9455,56215.0
2020-04-24 10:25:00,34.49,34.51,34.35,34.42,50658.0,26.9533,26.9689,26.8439,26.8986,50658.0
2020-04-24 10:30:00,34.39,34.48,34.31,34.43,28196.0,26.8751,26.9455,26.8126,26.9064,28196.0
2020-04-24 10:35:00,34.44,34.66,34.44,34.66,76465.0,26.9142,27.0861,26.9142,27.0861,76465.0
2020-04-24 10:40:00,34.66,34.69,34.6,34.65,33221.0,27.0861,27.1096,27.0392,27.0783,33221.0
2020-04-24 10:45:00,34.63,34.71,34.57,34.62,40283.0,27.0627,27.1252,27.0158,27.0549,40283.0
2020-04-24 10:50:00,34.65,34.69,34.61,34.66,27574.0,27.0783,27.1096,27.047,27.0861,27574.0
2020-04-24 10:55:00,34.66,34.74,34.61,34.66,33829.0,27.0861,27.1486,27.047,27.0861,33829.0
2020-04-24 11:00:00,34.65,34.66,34.58,34.6,29164.0,27.0783,27.0861,27.0236,27.0392,29164.0
2020-04-24 11:05:00,34.6,34.65,34.51,34.55,32557.0,27.0392,27.0783,26.9689,27.0002,32557.0
2020-04-24 11:10:00,34.54,34.57,34.41,34.49,82943.0,26.9923,27.0158,26.8908,26.9533,82943.0
2020-04-24 11:15:00,34.49,34.53,34.23,34.25,47352.0,26.9533,26.9845,26.7501,26.7657,47352.0
2020-04-24 11:20:00,34.26,34.36,34.25,34.32,12531.0,26.7735,26.8517,26.7657,26.8204,12531.0
2020-04-24 11:25:00,34.33,34.42,34.32,34.39,34867.0,26.8282,26.8986,26.8204,26.8751,34867.0
2020-04-24 11:30:00,34.4,34.44,34.34,34.39,30488.0,26.8829,26.9142,26.836,26.8751,30488.0
2020-04-24 11:35:00,34.4,34.47,34.39,34.43,9773.0,26.8829,26.9376,26.8751,26.9064,9773.0
2020-04-24 11:40:00,34.43,34.43,34.36,34.39,18627.0,26.9064,26.9064,26.8517,26.8751,18627.0
2020-04-24 11:45:00,34.39,34.41,34.34,34.39,9747.0,26.8751,26.8908,26.836,26.8751,9747.0
2020-04-24 11:50:00,34.38,34.39,34.32,34.32,23159.0,26.8673,26.8751,26.8204,26.8204,23159.0
2020-04-24 11:55:00,34.32,34.46,34.3,34.4,43566.0,26.8204,26.9298,26.8048,26.8829,43566.0
2020-04-24 12:00:00,34.4,34.4,34.33,34.36,22978.0,26.8829,26.8829,26.8282,26.8517,22978.0
2020-04-24 12:05:00,34.36,34.42,34.33,34.38,23607.0,26.8517,26.8986,26.8282,26.8673,23607.0
2020-04-24 12:10:00,34.39,34.46,34.32,34.41,40469.0,26.8751,26.9298,26.8204,26.8908,40469.0
2020-04-24 12:15:00,34.43,34.44,34.35,34.38,24429.0,26.9064,26.9142,26.8439,26.8673,24429.0
2020-04-24 12:20:00,34.37,34.37,34.26,34.32,32094.0,26.8595,26.8595,26.7735,26.8204,32094.0
2020-04-24 12:25:00,34.32,34.45,34.29,34.44,78197.0,26.8204,26.922,26.797,26.9142,78197.0
2020-04-24 12:30:00,34.44,34.44,34.35,34.4,17412.0,26.9142,26.9142,26.8439,26.8829,17412.0
2020-04-24 12:35:00,34.39,34.47,34.34,34.47,22409.0,26.8751,26.9376,26.836,26.9376,22409.0
2020-04-24 12:40:00,34.48,34.54,34.46,34.53,66582.0,26.9455,26.9923,26.9298,26.9845,66582.0
2020-04-24 12:45:00,34.53,34.59,34.5,34.58,20285.0,26.9845,27.0314,26.9611,27.0236,20285.0
2020-04-24 12:50:00,34.57,34.58,34.5,34.52,68360.0,27.0158,27.0236,26.9611,26.9767,68360.0
2020-04-24 12:55:00,34.51,34.52,34.47,34.48,13901.0,26.9689,26.9767,26.9376,26.9455,13901.0
2020-04-24 13:00:00,34.5,34.5,34.43,34.44,19271.0,26.9611,26.9611,26.9064,26.9142,19271.0
2020-04-24 13:05:00,34.44,34.46,34.41,34.45,16567.0,26.9142,26.9298,26.8908,26.922,16567.0
2020-04-24 13:10:00,34.45,34.52,34.43,34.5,20415.0,26.922,26.9767,26.9064,26.9611,20415.0
2020-04-24 13:15:00,34.5,34.52,34.47,34.52,30544.0,26.9611,26.9767,26.9376,26.9767,30544.0
2020-04-24 13:20:00,34.52,34.67,34.5,34.67,34283.0,26.9767,27.0939,26.9611,27.0939,34283.0
2020-04-24 13:25:00,34.67,34.74,34.64,34.72,32919.0,27.0939,27.1486,27.0705,27.133,32919.0
2020-04-24 13:30:00,34.72,34.73,34.62,34.71,18604.0,27.133,27.1408,27.0549,27.1252,18604.0
2020-04-24 13:35:00,34.7,34.76,34.69,34.74,12663.0,27.1174,27.1643,27.1096,27.1486,12663.0
2020-04-24 13:40:00,34.74,34.9,34.74,34.9,29378.0,27.1486,27.2737,27.1486,27.2737,29378.0
2020-04-24 13:45:00,34.9,34.92,34.84,34.86,60059.0,27.2737,27.2893,27.2268,27.2424,60059.0
2020-04-24 13:50:00,34.85,34.92,34.82,34.91,90823.0,27.2346,27.2893,27.2112,27.2815,90823.0
2020-04-24 13:55:00,34.9,34.98,34.84,34.97,131236.0,27.2737,27.3362,27.2268,27.3284,131236.0
2020-04-24 14:00:00,34.95,34.95,34.82,34.91,92502.0,27.3128,27.3128,27.2112,27.2815,92502.0
2020-04-24 14:05:00,34.9,35.05,34.89,35.02,38522.0,27.2737,27.3909,27.2659,27.3675,38522.0
2020-04-24 14:10:00,35.01,35.04,34.93,34.98,23988.0,27.3596,27.3831,27.2971,27.3362,23988.0
2020-04-24 14:15:00,34.98,35.04,34.94,35.02,32490.0,27.3362,27.3831,27.3049,27.3675,32490.0
2020-04-24 14:20:00,35.03,35.08,35.0,35.07,38059.0,27.3753,27.4143,27.3518,27.4065,38059.0
2020-04-24 14:25:00,35.07,35.19,35.03,35.17,67793.0,27.4065,27.5003,27.3753,27.4847,67793.0
2020-04-24 14:30:00,35.16,35.22,35.14,35.2,44742.0,27.4769,27.5238,27.4612,27.5081,44742.0
2020-04-24 14:35:00,35.2,35.35,35.18,35.31,46060.0,27.5081,27.6253,27.4925,27.5941,46060.0
2020-04-24 14:40:00,35.32,35.36,35.27,35.35,49989.0,27.6019,27.6332,27.5628,27.6253,49989.0
2020-04-24 14:45:00,35.35,35.4,35.32,35.4,23832.0,27.6253,27.6644,27.6019,27.6644,23832.0
2020-04-24 14:50:00,35.4,35.45,35.34,35.45,34107.0,27.6644,27.7035,27.6175,27.7035,34107.0
2020-04-24 14:55:00,35.45,35.47,35.38,35.43,76545.0,27.7035,27.7191,27.6488,27.6879,76545.0
2020-04-24 15:00:00,35.42,35.44,35.35,35.4,35976.0,27.68,27.6957,27.6253,27.6644,35976.0
2020-04-24 15:05:00,35.39,35.47,35.39,35.47,39522.0,27.6566,27.7191,27.6566,27.7191,39522.0
2020-04-24 15:10:00,35.46,35.55,35.4,35.5,63567.0,27.7113,27.7816,27.6644,27.7426,63567.0
2020-04-24 15:15:00,35.51,35.66,35.46,35.64,55475.0,27.7504,27.8676,27.7113,27.852,55475.0
2020-04-24 15:20:00,35.63,35.74,35.57,35.74,58105.0,27.8442,27.9301,27.7973,27.9301,58105.0
2020-04-24 15:25:00,35.73,35.77,35.68,35.74,76522.0,27.9223,27.9536,27.8832,27.9301,76522.0
2020-04-24 15:30:00,35.74,35.74,35.6,35.68,71869.0,27.9301,27.9301,27.8207,27.8832,71869.0
2020-04-24 15:35:00,35.68,35.7,35.62,35.69,135253.0,27.8832,27.8989,27.8363,27.891,135253.0
2020-04-24 15:40:00,35.69,35.77,35.68,35.7,105636.0,27.891,27.9536,27.8832,27.8989,105636.0
2020-04-24 15:45:00,35.7,35.81,35.68,35.73,220176.0,27.8989,27.9848,27.8832,27.9223,220176.0
2020-04-24 15:50:00,35.72,35.72,35.44,35.45,298059.0,27.9145,27.9145,27.6957,27.7035,298059.0
2020-04-24 15:55:00,35.45,35.5,35.41,35.48,405438.0,27.7035,27.7426,27.6722,27.7269,405438.0
2020-04-27 09:30:00,35.6,35.91,35.57,35.84,140506.0,27.8207,28.063,27.7973,28.0083,140506.0
2020-04-27 09:35:00,35.84,35.95,35.72,35.8,84743.0,28.0083,28.0942,27.9145,27.977,84743.0
2020-04-27 09:40:00,35.78,35.79,35.26,35.27,76076.0,27.9614,27.9692,27.555,27.5628,76076.0
2020-04-27 09:45:00,35.3,35.4,35.24,35.4,81432.0,27.5863,27.6644,27.5394,27.6644,81432.0
2020-04-27 09:50:00,35.41,35.71,35.4,35.71,64797.0,27.6722,27.9067,27.6644,27.9067,64797.0
2020-04-27 09:55:00,35.72,36.04,35.72,35.97,106460.0,27.9145,28.1646,27.9145,28.1099,106460.0
2020-04-27 10:00:00,35.95,36.22,35.95,36.14,121407.0,28.0942,28.3052,28.0942,28.2427,121407.0
2020-04-27 10:05:00,36.15,36.15,35.9,36.04,87644.0,28.2505,28.2505,28.0552,28.1646,87644.0
2020-04-27 10:10:00,36.05,36.06,35.82,35.95,97895.0,28.1724,28.1802,27.9926,28.0942,97895.0
2020-04-27 10:15:00,35.98,36.22,35.86,36.22,57622.0,28.1177,28.3052,28.0239,28.3052,57622.0
2020-04-27 10:20:00,36.2,36.4,36.2,36.4,100610.0,28.2896,28.4459,28.2896,28.4459,100610.0
2020-04-27 10:25:00,36.41,36.46,36.17,36.25,90195.0,28.4537,28.4928,28.2662,28.3287,90195.0
2020-04-27 10:30:00,36.25,36.38,36.23,36.36,75899.0,28.3287,28.4303,28.313,28.4146,75899.0
2020-04-27 10:35:00,36.36,36.49,36.32,36.4,85133.0,28.4146,28.5162,28.3834,28.4459,85133.0
2020-04-27 10:40:00,36.41,36.49,36.33,36.45,54256.0,28.4537,28.5162,28.3912,28.485,54256.0
2020-04-27 10:45:00,36.47,36.72,36.46,36.7,54539.0,28.5006,28.696,28.4928,28.6803,54539.0
2020-04-27 10:50:00,36.7,36.91,36.7,36.86,63242.0,28.6803,28.8445,28.6803,28.8054,63242.0
2020-04-27 10:55:00,36.85,36.88,36.76,36.78,78640.0,28.7976,28.821,28.7272,28.7429,78640.0
2020-04-27 11:00:00,36.78,36.85,36.7,36.75,44019.0,28.7429,28.7976,28.6803,28.7194,44019.0
2020-04-27 11:05:00,36.75,36.87,36.64,36.87,59429.0,28.7194,28.8132,28.6335,28.8132,59429.0
2020-04-27 11:10:00,36.86,36.86,36.7,36.78,38237.0,28.8054,28.8054,28.6803,28.7429,38237.0
2020-04-27 11:15:00,36.79,36.81,36.66,36.81,50762.0,28.7507,28.7663,28.6491,28.7663,50762.0
2020-04-27 11:20:00,36.82,36.87,36.76,36.82,67370.0,28.7741,28.8132,28.7272,28.7741,67370.0
2020-04-27 11:25:00,36.81,36.92,36.79,36.92,48842.0,28.7663,28.8523,28.7507,28.8523,48842.0
2020-04-27 11:30:00,36.91,37.08,36.88,37.07,59201.0,28.8445,28.9773,28.821,28.9695,59201.0
2020-04-27 11:35:00,37.07,37.11,36.99,37.08,79717.0,28.9695,29.0008,28.907,28.9773,79717.0
2020-04-27 11:40:00,37.09,37.29,37.08,37.23,58181.0,28.9851,29.1414,28.9773,29.0945,58181.0
2020-04-27 11:45:00,37.23,37.29,37.16,37.23,60369.0,29.0945,29.1414,29.0398,29.0945,60369.0
2020-04-27 11:50:00,37.24,37.34,37.17,37.27,62466.0,29.1023,29.1805,29.0476,29.1258,62466.0
2020-04-27 11:55:00,37.28,37.33,37.19,37.22,50224.0,29.1336,29.1727,29.0633,29.0867,50224.0
2020-04-27 12:00:00,37.22,37.28,37.15,37.23,71252.0,29.0867,29.1336,29.032,29.0945,71252.0
2020-04-27 12:05:00,37.24,37.27,37.16,37.18,27341.0,29.1023,29.1258,29.0398,29.0555,27341.0
2020-04-27 12:10:00,37.17,37.19,37.06,37.14,66654.0,29.0476,29.0633,28.9617,29.0242,66654.0
2020-04-27 12:15:00,37.15,37.25,37.03,37.07,72640.0,29.032,29.1102,28.9382,28.9695,72640.0
2020-04-27 12:20:00,37.07,37.09,37.02,37.09,50644.0,28.9695,28.9851,28.9304,28.9851,50644.0
2020-04-27 12:25:00,37.09,37.11,36.98,37.07,44104.0,28.9851,29.0008,28.8992,28.9695,44104.0
2020-04-27 12:30:00,37.07,37.19,37.07,37.18,43990.0,28.9695,29.0633,28.9695,29.0555,43990.0
2020-04-27 12:35:00,37.18,37.25,37.16,37.19,73269.0,29.0555,29.1102,29.0398,29.0633,73269.0
2020-04-27 12:40:00,37.21,37.24,37.15,37.17,41172.0,29.0789,29.1023,29.032,29.0476,41172.0
2020-04-27 12:45:00,37.17,37.17,37.08,37.15,45794.0,29.0476,29.0476,28.9773,29.032,45794.0
2020-04-27 12:50:00,37.15,37.26,37.14,37.22,31825.0,29.032,29.118,29.0242,29.0867,31825.0
2020-04-27 12:55:00,37.22,37.39,37.21,37.39,34150.0,29.0867,29.2196,29.0789,29.2196,34150.0
2020-04-27 13:00:00,37.39,37.39,37.24,37.28,31074.0,29.2196,29.2196,29.1023,29.1336,31074.0
2020-04-27 13:05:00,37.28,37.37,37.22,37.3,30341.0,29.1336,29.2039,29.0867,29.1492,30341.0
2020-04-27 13:10:00,37.31,37.43,37.31,37.38,86851.0,29.157,29.2508,29.157,29.2118,86851.0
2020-04-27 13:15:00,37.37,37.37,37.22,37.23,28180.0,29.2039,29.2039,29.0867,29.0945,28180.0
2020-04-27 13:20:00,37.24,37.36,37.2,37.34,52708.0,29.1023,29.1961,29.0711,29.1805,52708.0
2020-04-27 13:25:00,37.34,37.44,37.34,37.44,58030.0,29.1805,29.2586,29.1805,29.2586,58030.0
2020-04-27 13:30:00,37.43,37.48,37.4,37.46,70034.0,29.2508,29.2899,29.2274,29.2743,70034.0
2020-04-27 13:35:00,37.46,37.53,37.43,37.52,41902.0,29.2743,29.329,29.2508,29.3212,41902.0
2020-04-27 13:40:00,37.52,37.55,37.43,37.44,45960.0,29.3212,29.3446,29.2508,29.2586,45960.0
2020-04-27 13:45:00,37.45,37.52,37.42,37.49,45971.0,29.2665,29.3212,29.243,29.2977,45971.0
2020-04-27 13:50:00,37.48,37.54,37.44,37.52,45829.0,29.2899,29.3368,29.2586,29.3212,45829.0
2020-04-27 13:55:00,37.52,37.58,37.37,37.45,37190.0,29.3212,29.368,29.2039,29.2665,37190.0
2020-04-27 14:00:00,37.45,37.5,37.42,37.42,47169.0,29.2665,29.3055,29.243,29.243,47169.0
2020-04-27 14:05:00,37.42,37.42,37.26,37.28,31056.0,29.243,29.243,29.118,29.1336,31056.0
2020-04-27 14:10:00,37.28,37.38,37.28,37.35,27130.0,29.1336,29.2118,29.1336,29.1883,27130.0
2020-04-27 14:15:00,37.35,37.38,37.33,37.34,32953.0,29.1883,29.2118,29.1727,29.1805,32953.0
2020-04-27 14:20:00,37.34,37.38,37.32,37.33,48376.0,29.1805,29.2118,29.1649,29.1727,48376.0
2020-04-27 14:25:00,37.32,37.39,37.31,37.38,29702.0,29.1649,29.2196,29.157,29.2118,29702.0
2020-04-27 14:30:00,37.38,37.52,37.38,37.49,68934.0,29.2118,29.3212,29.2118,29.2977,68934.0
2020-04-27 14:35:00,37.48,37.52,37.38,37.41,35816.0,29.2899,29.3212,29.2118,29.2352,35816.0
2020-04-27 14:40:00,37.42,37.57,37.42,37.48,47993.0,29.243,29.3602,29.243,29.2899,47993.0
2020-04-27 14:45:00,37.47,37.62,37.47,37.62,44554.0,29.2821,29.3993,29.2821,29.3993,44554.0
2020-04-27 14:50:00,37.62,37.65,37.59,37.64,45301.0,29.3993,29.4228,29.3759,29.4149,45301.0
2020-04-27 14:55:00,37.64,37.67,37.59,37.66,52463.0,29.4149,29.4384,29.3759,29.4306,52463.0
2020-04-27 15:00:00,37.67,37.74,37.64,37.72,43341.0,29.4384,29.4931,29.4149,29.4775,43341.0
2020-04-27 15:05:00,37.72,37.74,37.65,37.66,113394.0,29.4775,29.4931,29.4228,29.4306,113394.0
2020-04-27 15:10:00,37.66,37.71,37.63,37.65,46139.0,29.4306,29.4696,29.4071,29.4228,46139.0
2020-04-27 15:15:00,37.65,37.66,37.5,37.58,55793.0,29.4228,29.4306,29.3055,29.368,55793.0
2020-04-27 15:20:00,37.57,37.64,37.53,37.62,53584.0,29.3602,29.4149,29.329,29.3993,53584.0
2020-04-27 15:25:00,37.62,37.62,37.52,37.55,42433.0,29.3993,29.3993,29.3212,29.3446,42433.0
2020-04-27 15:30:00,37.55,37.61,37.46,37.5,69774.0,29.3446,29.3915,29.2743,29.3055,69774.0
2020-04-27 15:35:00,37.51,37.59,37.48,37.56,71423.0,29.3133,29.3759,29.2899,29.3524,71423.0
2020-04-27 15:40:00,37.56,37.61,37.55,37.59,79547.0,29.3524,29.3915,29.3446,29.3759,79547.0
2020-04-27 15:45:00,37.59,37.67,37.58,37.65,131807.0,29.3759,29.4384,29.368,29.4228,131807.0
2020-04-27 15:50:00,37.66,37.66,37.49,37.57,220672.0,29.4306,29.4306,29.2977,29.3602,220672.0
2020-04-27 15:55:00,37.57,37.6,37.45,37.45,292507.0,29.3602,29.3837,29.2665,29.2665,292507.0
2020-04-28 09:30:00,38.85,39.64,38.82,39.0,296722.0,30.3605,30.9779,30.3371,30.4777,296722.0
2020-04-28 09:35:00,39.0,39.07,38.49,38.49,157609.0,30.4777,30.5325,30.0792,30.0792,157609.0
2020-04-28 09:40:00,38.49,39.0,38.42,38.98,97555.0,30.0792,30.4777,30.0245,30.4621,97555.0
2020-04-28 09:45:00,38.98,39.19,38.97,39.0,103298.0,30.4621,30.6262,30.4543,30.4777,103298.0
2020-04-28 09:50:00,38.99,39.09,38.92,38.96,122141.0,30.4699,30.5481,30.4152,30.4465,122141.0
2020-04-28 09:55:00,38.98,39.19,38.73,38.73,84933.0,30.4621,30.6262,30.2667,30.2667,84933.0
2020-04-28 10:00:00,38.74,38.83,38.48,38.76,97749.0,30.2746,30.3449,30.0714,30.2902,97749.0
2020-04-28 10:05:00,38.78,39.13,38.77,39.11,60318.0,30.3058,30.5793,30.298,30.5637,60318.0
2020-04-28 10:10:00,39.12,39.17,38.83,38.93,41390.0,30.5715,30.6106,30.3449,30.423,41390.0
2020-04-28 10:15:00,38.92,39.27,38.92,39.2,50491.0,30.4152,30.6887,30.4152,30.634,50491.0
2020-04-28 10:20:00,39.2,39.26,38.91,38.93,80165.0,30.634,30.6809,30.4074,30.423,80165.0
2020-04-28 10:25:00,38.91,38.91,38.73,38.78,62079.0,30.4074,30.4074,30.2667,30.3058,62079.0
2020-04-28 10:30:00,38.8,38.94,38.62,38.64,89254.0,30.3215,30.4309,30.1808,30.1964,89254.0
2020-04-28 10:35:00,38.65,38.88,38.61,38.71,69202.0,30.2042,30.384,30.173,30.2511,69202.0
2020-04-28 10:40:00,38.7,38.7,38.27,38.3,105118.0,30.2433,30.2433,29.9073,29.9307,105118.0
2020-04-28 10:45:00,38.28,38.5,38.24,38.4,63604.0,29.9151,30.087,29.8838,30.0089,63604.0
2020-04-28 10:50:00,38.41,38.42,38.12,38.15,83521.0,30.0167,30.0245,29.79,29.8135,83521.0
2020-04-28 10:55:00,38.15,38.15,37.96,38.12,116305.0,29.8135,29.8135,29.665,29.79,116305.0
2020-04-28 11:00:00,38.12,38.28,38.04,38.14,87385.0,29.79,29.9151,29.7275,29.8057,87385.0
2020-04-28 11:05:00,38.13,38.29,38.05,38.16,67253.0,29.7979,29.9229,29.7353,29.8213,67253.0
2020-04-28 11:10:00,38.16,38.29,38.13,38.25,45907.0,29.8213,29.9229,29.7979,29.8916,45907.0
2020-04-28 11:15:00,38.24,38.25,38.03,38.2,49426.0,29.8838,29.8916,29.7197,29.8526,49426.0
2020-04-28 11:20:00,38.22,38.29,38.13,38.22,57461.0,29.8682,29.9229,29.7979,29.8682,57461.0
2020-04-28 11:25:00,38.23,38.35,38.16,38.17,55867.0,29.876,29.9698,29.8213,29.8291,55867.0
2020-04-28 11:30:00,38.16,38.33,38.13,38.26,33904.0,29.8213,29.9542,29.7979,29.8995,33904.0
2020-04-28 11:35:00,38.25,38.39,38.19,38.19,61237.0,29.8916,30.001,29.8447,29.8447,61237.0
2020-04-28 11:40:00,38.16,38.3,38.13,38.3,32039.0,29.8213,29.9307,29.7979,29.9307,32039.0
2020-04-28 11:45:00,38.32,38.35,38.08,38.11,56975.0,29.9463,29.9698,29.7588,29.7822,56975.0
2020-04-28 11:50:00,38.12,38.16,37.98,38.12,39148.0,29.79,29.8213,29.6806,29.79,39148.0
2020-04-28 11:55:00,38.11,38.2,38.05,38.19,40344.0,29.7822,29.8526,29.7353,29.8447,40344.0
2020-04-28 12:00:00,38.23,38.3,38.11,38.17,50124.0,29.876,29.9307,29.7822,29.8291,50124.0
2020-04-28 12:05:00,38.18,38.26,38.11,38.26,38386.0,29.8369,29.8995,29.7822,29.8995,38386.0
2020-04-28 12:10:00,38.27,38.33,38.21,38.22,60294.0,29.9073,29.9542,29.8604,29.8682,60294.0
2020-04-28 12:15:00,38.21,38.22,37.93,37.99,52820.0,29.8604,29.8682,29.6416,29.6885,52820.0
2020-04-28 12:20:00,37.99,38.06,37.92,37.98,53299.0,29.6885,29.7432,29.6337,29.6806,53299.0
2020-04-28 12:25:00,38.0,38.14,37.98,38.08,48756.0,29.6963,29.8057,29.6806,29.7588,48756.0
2020-04-28 12:30:00,38.07,38.21,38.04,38.21,34201.0,29.751,29.8604,29.7275,29.8604,34201.0
2020-04-28 12:35:00,38.2,38.25,38.05,38.07,79500.0,29.8526,29.8916,29.7353,29.751,79500.0
2020-04-28 12:40:00,38.07,38.13,38.01,38.07,71791.0,29.751,29.7979,29.7041,29.751,71791.0
2020-04-28 12:45:00,38.07,38.07,37.92,38.05,45965.0,29.751,29.751,29.6337,29.7353,45965.0
2020-04-28 12:50:00,38.04,38.07,37.95,37.99,75029.0,29.7275,29.751,29.6572,29.6885,75029.0
2020-04-28 12:55:00,37.99,38.18,37.99,38.12,110089.0,29.6885,29.8369,29.6885,29.79,110089.0
2020-04-28 13:00:00,38.11,38.2,38.1,38.18,64819.0,29.7822,29.8526,29.7744,29.8369,64819.0
2020-04-28 13:05:00,38.18,38.21,38.06,38.1,43812.0,29.8369,29.8604,29.7432,29.7744,43812.0
2020-04-28 13:10:00,38.1,38.13,38.01,38.03,46673.0,29.7744,29.7979,29.7041,29.7197,46673.0
2020-04-28 13:15:00,38.03,38.07,37.97,37.98,49450.0,29.7197,29.751,29.6728,29.6806,49450.0
2020-04-28 13:20:00,37.98,38.05,37.95,38.01,54808.0,29.6806,29.7353,29.6572,29.7041,54808.0
2020-04-28 13:25:00,38.02,38.11,37.99,38.08,41262.0,29.7119,29.7822,29.6885,29.7588,41262.0
2020-04-28 13:30:00,38.07,38.07,37.92,37.94,41518.0,29.751,29.751,29.6337,29.6494,41518.0
2020-04-28 13:35:00,37.94,37.97,37.88,37.91,54686.0,29.6494,29.6728,29.6025,29.6259,54686.0
2020-04-28 13:40:00,37.92,37.98,37.88,37.97,54436.0,29.6337,29.6806,29.6025,29.6728,54436.0
2020-04-28 13:45:00,37.98,37.99,37.83,37.85,43835.0,29.6806,29.6885,29.5634,29.579,43835.0
2020-04-28 13:50:00,37.86,37.99,37.83,37.98,31242.0,29.5869,29.6885,29.5634,29.6806,31242.0
2020-04-28 13:55:00,37.97,37.99,37.79,37.82,74650.0,29.6728,29.6885,29.5322,29.5556,74650.0
2020-04-28 14:00:00,37.83,37.92,37.83,37.9,30047.0,29.5634,29.6337,29.5634,29.6181,30047.0
2020-04-28 14:05:00,37.89,37.9,37.81,37.84,69184.0,29.6103,29.6181,29.5478,29.5712,69184.0
2020-04-28 14:10:00,37.84,37.94,37.84,37.89,65159.0,29.5712,29.6494,29.5712,29.6103,65159.0
2020-04-28 14:15:00,37.89,37.94,37.83,37.83,45055.0,29.6103,29.6494,29.5634,29.5634,45055.0
2020-04-28 14:20:00,37.83,37.96,37.81,37.93,32796.0,29.5634,29.665,29.5478,29.6416,32796.0
2020-04-28 14:25:00,37.93,37.97,37.88,37.95,59472.0,29.6416,29.6728,29.6025,29.6572,59472.0
2020-04-28 14:30:00,37.95,38.02,37.95,37.99,63952.0,29.6572,29.7119,29.6572,29.6885,63952.0
2020-04-28 14:35:00,38.0,38.07,37.84,37.86,54826.0,29.6963,29.751,29.5712,29.5869,54826.0
2020-04-28 14:40:00,37.87,37.93,37.84,37.85,35022.0,29.5947,29.6416,29.5712,29.579,35022.0
2020-04-28 14:45:00,37.84,37.96,37.82,37.94,47971.0,29.5712,29.665,29.5556,29.6494,47971.0
2020-04-28 14:50:00,37.94,38.0,37.83,37.83,53490.0,29.6494,29.6963,29.5634,29.5634,53490.0
2020-04-28 14:55:00,37.84,37.87,37.78,37.87,56480.0,29.5712,29.5947,29.5243,29.5947,56480.0
2020-04-28 15:00:00,37.88,37.94,37.82,37.83,66323.0,29.6025,29.6494,29.5556,29.5634,66323.0
2020-04-28 15:05:00,37.83,37.9,37.79,37.87,37549.0,29.5634,29.6181,29.5322,29.5947,37549.0
2020-04-28 15:10:00,37.86,37.92,37.83,37.84,89286.0,29.5869,29.6337,29.5634,29.5712,89286.0
2020-04-28 15:15:00,37.83,37.9,37.81,37.87,50636.0,29.5634,29.6181,29.5478,29.5947,50636.0
2020-04-28 15:20:00,37.87,38.0,37.75,37.87,73767.0,29.5947,29.6963,29.5009,29.5947,73767.0
2020-04-28 15:25:00,37.89,37.92,37.85,37.91,101898.0,29.6103,29.6337,29.579,29.6259,101898.0
2020-04-28 15:30:00,37.9,37.92,37.85,37.86,132270.0,29.6181,29.6337,29.579,29.5869,132270.0
2020-04-28 15:35:00,37.86,37.97,37.81,37.95,137474.0,29.5869,29.6728,29.5478,29.6572,137474.0
2020-04-28 15:40:00,37.95,38.0,37.89,37.9,103919.0,29.6572,29.6963,29.6103,29.6181,103919.0
2020-04-28 15:45:00,37.9,37.94,37.67,37.69,189619.0,29.6181,29.6494,29.4384,29.454,189619.0
2020-04-28 15:50:00,37.68,37.68,37.51,37.54,328148.0,29.4462,29.4462,29.3133,29.3368,328148.0
2020-04-28 15:55:00,37.54,37.61,37.46,37.53,462601.0,29.3368,29.3915,29.2743,29.329,462601.0
2020-04-29 09:30:00,38.66,38.88,38.49,38.5,176690.0,30.212,30.384,30.0792,30.087,176690.0
2020-04-29 09:35:00,38.5,38.77,38.36,38.37,110628.0,30.087,30.298,29.9776,29.9854,110628.0
2020-04-29 09:40:00,38.39,38.64,38.39,38.59,74845.0,30.001,30.1964,30.001,30.1573,74845.0
2020-04-29 09:45:00,38.59,38.71,38.52,38.63,95558.0,30.1573,30.2511,30.1026,30.1886,95558.0
2020-04-29 09:50:00,38.63,38.66,38.48,38.52,130114.0,30.1886,30.212,30.0714,30.1026,130114.0
2020-04-29 09:55:00,38.53,38.64,38.43,38.46,94446.0,30.1105,30.1964,30.0323,30.0557,94446.0
2020-04-29 10:00:00,38.48,38.49,38.27,38.35,114162.0,30.0714,30.0792,29.9073,29.9698,114162.0
2020-04-29 10:05:00,38.36,38.37,38.03,38.05,72091.0,29.9776,29.9854,29.7197,29.7353,72091.0
2020-04-29 10:10:00,38.04,38.05,37.84,38.0,116814.0,29.7275,29.7353,29.5712,29.6963,116814.0
2020-04-29 10:15:00,37.99,38.14,37.97,38.09,83188.0,29.6885,29.8057,29.6728,29.7666,83188.0
2020-04-29 10:20:00,38.07,38.14,37.98,38.07,110285.0,29.751,29.8057,29.6806,29.751,110285.0
2020-04-29 10:25:00,38.07,38.21,37.92,38.21,60771.0,29.751,29.8604,29.6337,29.8604,60771.0
2020-04-29 10:30:00,38.21,38.37,38.13,38.35,64342.0,29.8604,29.9854,29.7979,29.9698,64342.0
2020-04-29 10:35:00,38.37,38.61,38.37,38.58,33966.0,29.9854,30.173,29.9854,30.1495,33966.0
2020-04-29 10:40:00,38.56,38.77,38.56,38.72,36877.0,30.1339,30.298,30.1339,30.2589,36877.0
2020-04-29 10:45:00,38.73,38.85,38.62,38.84,87288.0,30.2667,30.3605,30.1808,30.3527,87288.0
2020-04-29 10:50:00,38.84,38.93,38.8,38.93,54053.0,30.3527,30.423,30.3215,30.423,54053.0
2020-04-29 10:55:00,38.93,39.02,38.87,38.92,103080.0,30.423,30.4934,30.3762,30.4152,103080.0
2020-04-29 11:00:00,38.93,39.01,38.76,38.87,74223.0,30.423,30.4856,30.2902,30.3762,74223.0
2020-04-29 11:05:00,38.87,38.94,38.81,38.92,60076.0,30.3762,30.4309,30.3293,30.4152,60076.0
2020-04-29 11:10:00,38.91,39.07,38.89,38.97,59389.0,30.4074,30.5325,30.3918,30.4543,59389.0
2020-04-29 11:15:00,38.97,39.16,38.97,39.14,27679.0,30.4543,30.6028,30.4543,30.5872,27679.0
2020-04-29 11:20:00,39.14,39.26,39.08,39.25,34210.0,30.5872,30.6809,30.5403,30.6731,34210.0
2020-04-29 11:25:00,39.25,39.28,39.15,39.2,32930.0,30.6731,30.6966,30.595,30.634,32930.0
2020-04-29 11:30:00,39.19,39.19,39.05,39.07,60945.0,30.6262,30.6262,30.5168,30.5325,60945.0
2020-04-29 11:35:00,39.06,39.12,38.93,38.93,87950.0,30.5246,30.5715,30.423,30.423,87950.0
2020-04-29 11:40:00,38.94,38.96,38.78,38.8,53609.0,30.4309,30.4465,30.3058,30.3215,53609.0
2020-04-29 11:45:00,38.81,38.94,38.81,38.91,60956.0,30.3293,30.4309,30.3293,30.4074,60956.0
2020-04-29 11:50:00,38.9,39.08,38.87,39.05,49512.0,30.3996,30.5403,30.3762,30.5168,49512.0
2020-04-29 11:55:00,39.04,39.26,39.04,39.17,61789.0,30.509,30.6809,30.509,30.6106,61789.0
2020-04-29 12:00:00,39.17,39.21,39.1,39.21,44191.0,30.6106,30.6419,30.5559,30.6419,44191.0
2020-04-29 12:05:00,39.2,39.32,39.19,39.23,58755.0,30.634,30.7278,30.6262,30.6575,58755.0
2020-04-29 12:10:00,39.24,39.28,39.16,39.25,46679.0,30.6653,30.6966,30.6028,30.6731,46679.0
2020-04-29 12:15:00,39.24,39.33,39.1,39.12,63148.0,30.6653,30.7356,30.5559,30.5715,63148.0
2020-04-29 12:20:00,39.14,39.23,39.13,39.2,40300.0,30.5872,30.6575,30.5793,30.634,40300.0
2020-04-29 12:25:00,39.2,39.22,39.14,39.15,46433.0,30.634,30.6497,30.5872,30.595,46433.0
2020-04-29 12:30:00,39.16,39.32,39.16,39.3,73766.0,30.6028,30.7278,30.6028,30.7122,73766.0
2020-04-29 12:35:00,39.3,39.43,39.29,39.43,48443.0,30.7122,30.8138,30.7044,30.8138,48443.0
2020-04-29 12:40:00,39.43,39.47,39.39,39.46,47518.0,30.8138,30.845,30.7825,30.8372,47518.0
2020-04-29 12:45:00,39.47,39.65,39.42,39.65,152665.0,30.845,30.9857,30.806,30.9857,152665.0
2020-04-29 12:50:00,39.65,39.68,39.53,39.58,78456.0,30.9857,31.0092,30.8919,30.931,78456.0
2020-04-29 12:55:00,39.58,39.65,39.56,39.61,49194.0,30.931,30.9857,30.9154,30.9545,49194.0
2020-04-29 13:00:00,39.62,39.63,39.54,39.57,49875.0,30.9623,30.9701,30.8997,30.9232,49875.0
2020-04-29 13:05:00,39.57,39.77,39.57,39.76,56659.0,30.9232,31.0795,30.9232,31.0717,56659.0
2020-04-29 13:10:00,39.77,39.78,39.64,39.67,48767.0,31.0795,31.0873,30.9779,31.0013,48767.0
2020-04-29 13:15:00,39.66,39.67,39.56,39.61,32013.0,30.9935,31.0013,30.9154,30.9545,32013.0
2020-04-29 13:20:00,39.61,39.63,39.38,39.39,89953.0,30.9545,30.9701,30.7747,30.7825,89953.0
2020-04-29 13:25:00,39.39,39.53,39.39,39.43,73337.0,30.7825,30.8919,30.7825,30.8138,73337.0
2020-04-29 13:30:00,39.43,39.45,39.14,39.16,72343.0,30.8138,30.8294,30.5872,30.6028,72343.0
2020-04-29 13:35:00,39.16,39.2,39.09,39.16,81807.0,30.6028,30.634,30.5481,30.6028,81807.0
2020-04-29 13:40:00,39.17,39.24,39.08,39.09,65259.0,30.6106,30.6653,30.5403,30.5481,65259.0
2020-04-29 13:45:00,39.09,39.23,39.09,39.19,53130.0,30.5481,30.6575,30.5481,30.6262,53130.0
2020-04-29 13:50:00,39.19,39.22,39.03,39.03,62276.0,30.6262,30.6497,30.5012,30.5012,62276.0
2020-04-29 13:55:00,39.03,39.38,38.94,39.07,74620.0,30.5012,30.7747,30.4309,30.5325,74620.0
2020-04-29 14:00:00,39.07,39.27,38.85,38.99,94003.0,30.5325,30.6887,30.3605,30.4699,94003.0
2020-04-29 14:05:00,39.0,39.06,38.89,39.04,67141.0,30.4777,30.5246,30.3918,30.509,67141.0
2020-04-29 14:10:00,39.06,39.39,39.03,39.39,80709.0,30.5246,30.7825,30.5012,30.7825,80709.0
2020-04-29 14:15:00,39.42,39.47,39.36,39.42,54106.0,30.806,30.845,30.7591,30.806,54106.0
2020-04-29 14:20:00,39.44,39.46,39.3,39.38,44490.0,30.8216,30.8372,30.7122,30.7747,44490.0
2020-04-29 14:25:00,39.4,39.48,39.32,39.38,40104.0,30.7903,30.8529,30.7278,30.7747,40104.0
2020-04-29 14:30:00,39.4,39.43,39.28,39.37,41026.0,30.7903,30.8138,30.6966,30.7669,41026.0
2020-04-29 14:35:00,39.38,39.6,39.32,39.55,98868.0,30.7747,30.9466,30.7278,30.9076,98868.0
2020-04-29 14:40:00,39.54,39.58,39.48,39.56,40856.0,30.8997,30.931,30.8529,30.9154,40856.0
2020-04-29 14:45:00,39.57,39.59,39.44,39.44,40644.0,30.9232,30.9388,30.8216,30.8216,40644.0
2020-04-29 14:50:00,39.42,39.52,39.33,39.35,81365.0,30.806,30.8841,30.7356,30.7513,81365.0
2020-04-29 14:55:00,39.34,39.39,39.26,39.36,91644.0,30.7435,30.7825,30.6809,30.7591,91644.0
2020-04-29 15:00:00,39.36,39.48,39.24,39.46,73951.0,30.7591,30.8529,30.6653,30.8372,73951.0
2020-04-29 15:05:00,39.47,39.54,39.45,39.51,47026.0,30.845,30.8997,30.8294,30.8763,47026.0
2020-04-29 15:10:00,39.51,39.54,39.45,39.49,55594.0,30.8763,30.8997,30.8294,30.8607,55594.0
2020-04-29 15:15:00,39.49,39.52,39.29,39.34,100958.0,30.8607,30.8841,30.7044,30.7435,100958.0
2020-04-29 15:20:00,39.34,39.42,39.31,39.41,70811.0,30.7435,30.806,30.72,30.7982,70811.0
2020-04-29 15:25:00,39.42,39.45,39.33,39.4,25679.0,30.806,30.8294,30.7356,30.7903,25679.0
2020-04-29 15:30:00,39.4,39.41,39.29,39.38,48547.0,30.7903,30.7982,30.7044,30.7747,48547.0
2020-04-29 15:35:00,39.38,39.4,39.27,39.32,105629.0,30.7747,30.7903,30.6887,30.7278,105629.0
2020-04-29 15:40:00,39.32,39.38,39.28,39.34,72589.0,30.7278,30.7747,30.6966,30.7435,72589.0
2020-04-29 15:45:00,39.33,39.37,39.24,39.33,92053.0,30.7356,30.7669,30.6653,30.7356,92053.0
2020-04-29 15:50:00,39.32,39.32,39.06,39.14,191373.0,30.7278,30.7278,30.5246,30.5872,191373.0
2020-04-29 15:55:00,39.14,39.24,39.13,39.19,344994.0,30.5872,30.6653,30.5793,30.6262,344994.0
2020-04-30 09:30:00,37.91,38.25,37.51,37.62,151858.0,29.6259,29.8916,29.3133,29.3993,151858.0
2020-04-30 09:35:00,37.55,37.62,37.15,37.48,49594.0,29.3446,29.3993,29.032,29.2899,49594.0
2020-04-30 09:40:00,37.5,37.99,37.49,37.51,60572.0,29.3055,29.6885,29.2977,29.3133,60572.0
2020-04-30 09:45:00,37.49,37.58,37.29,37.4,45284.0,29.2977,29.368,29.1414,29.2274,45284.0
2020-04-30 09:50:00,37.39,37.68,37.34,37.68,54860.0,29.2196,29.4462,29.1805,29.4462,54860.0
2020-04-30 09:55:00,37.67,37.97,37.67,37.81,34527.0,29.4384,29.6728,29.4384,29.5478,34527.0
2020-04-30 10:00:00,37.8,38.21,37.8,37.82,92014.0,29.54,29.8604,29.54,29.5556,92014.0
2020-04-30 10:05:00,37.8,37.93,37.62,37.74,84918.0,29.54,29.6416,29.3993,29.4931,84918.0
2020-04-30 10:10:00,37.76,37.95,37.69,37.82,52474.0,29.5087,29.6572,29.454,29.5556,52474.0
2020-04-30 10:15:00,37.83,37.93,37.68,37.86,38750.0,29.5634,29.6416,29.4462,29.5869,38750.0
2020-04-30 10:20:00,37.87,37.87,37.58,37.61,37863.0,29.5947,29.5947,29.368,29.3915,37863.0
2020-04-30 10:25:00,37.59,37.8,37.49,37.72,44814.0,29.3759,29.54,29.2977,29.4775,44814.0
2020-04-30 10:30:00,37.73,37.88,37.71,37.83,19588.0,29.4853,29.6025,29.4696,29.5634,19588.0
2020-04-30 10:35:00,37.83,37.95,37.82,37.82,25719.0,29.5634,29.6572,29.5556,29.5556,25719.0
2020-04-30 10:40:00,37.82,37.9,37.6,37.64,32985.0,29.5556,29.6181,29.3837,29.4149,32985.0
2020-04-30 10:45:00,37.65,37.75,37.55,37.59,23644.0,29.4228,29.5009,29.3446,29.3759,23644.0
2020-04-30 10:50:00,37.59,37.68,37.55,37.63,26357.0,29.3759,29.4462,29.3446,29.4071,26357.0
2020-04-30 10:55:00,37.63,37.73,37.51,37.53,36151.0,29.4071,29.4853,29.3133,29.329,36151.0
2020-04-30 11:00:00,37.55,37.68,37.52,37.64,19898.0,29.3446,29.4462,29.3212,29.4149,19898.0
2020-04-30 11:05:00,37.63,37.64,37.48,37.54,39927.0,29.4071,29.4149,29.2899,29.3368,39927.0
2020-04-30 11:10:00,37.53,37.68,37.51,37.65,16980.0,29.329,29.4462,29.3133,29.4228,16980.0
2020-04-30 11:15:00,37.65,37.73,37.54,37.56,26097.0,29.4228,29.4853,29.3368,29.3524,26097.0
2020-04-30 11:20:00,37.53,37.56,37.41,37.46,43359.0,29.329,29.3524,29.2352,29.2743,43359.0
2020-04-30 11:25:00,37.46,37.48,37.37,37.45,58281.0,29.2743,29.2899,29.2039,29.2665,58281.0
2020-04-30 11:30:00,37.44,37.49,37.34,37.36,28843.0,29.2586,29.2977,29.1805,29.1961,28843.0
2020-04-30 11:35:00,37.34,37.55,37.33,37.51,40686.0,29.1805,29.3446,29.1727,29.3133,40686.0
2020-04-30 11:40:00,37.51,37.58,37.45,37.51,41868.0,29.3133,29.368,29.2665,29.3133,41868.0
2020-04-30 11:45:00,37.51,37.51,37.34,37.34,33648.0,29.3133,29.3133,29.1805,29.1805,33648.0
2020-04-30 11:50:00,37.34,37.4,37.22,37.22,47841.0,29.1805,29.2274,29.0867,29.0867,47841.0
2020-04-30 11:55:00,37.23,37.24,37.11,37.14,35216.0,29.0945,29.1023,29.0008,29.0242,35216.0
2020-04-30 12:00:00,37.13,37.14,36.99,37.02,54515.0,29.0164,29.0242,28.907,28.9304,54515.0
2020-04-30 12:05:00,37.02,37.2,36.97,37.14,31278.0,28.9304,29.0711,28.8913,29.0242,31278.0
2020-04-30 12:10:00,37.16,37.28,37.13,37.25,26498.0,29.0398,29.1336,29.0164,29.1102,26498.0
2020-04-30 12:15:00,37.25,37.31,37.19,37.21,18018.0,29.1102,29.157,29.0633,29.0789,18018.0
2020-04-30 12:20:00,37.22,37.31,37.21,37.26,36395.0,29.0867,29.157,29.0789,29.118,36395.0
2020-04-30 12:25:00,37.25,37.3,37.24,37.28,63514.0,29.1102,29.1492,29.1023,29.1336,63514.0
2020-04-30 12:30:00,37.28,37.28,37.13,37.18,38722.0,29.1336,29.1336,29.0164,29.0555,38722.0
2020-04-30 12:35:00,37.18,37.34,37.17,37.28,42188.0,29.0555,29.1805,29.0476,29.1336,42188.0
2020-04-30 12:40:00,37.3,37.35,37.25,37.29,37261.0,29.1492,29.1883,29.1102,29.1414,37261.0
2020-04-30 12:45:00,37.29,37.36,37.25,37.36,16200.0,29.1414,29.1961,29.1102,29.1961,16200.0
2020-04-30 12:50:00,37.36,37.46,37.35,37.44,33148.0,29.1961,29.2743,29.1883,29.2586,33148.0
2020-04-30 12:55:00,37.43,37.51,37.4,37.5,33288.0,29.2508,29.3133,29.2274,29.3055,33288.0
2020-04-30 13:00:00,37.49,37.49,37.3,37.3,31680.0,29.2977,29.2977,29.1492,29.1492,31680.0
2020-04-30 13:05:00,37.3,37.41,37.29,37.36,13945.0,29.1492,29.2352,29.1414,29.1961,13945.0
2020-04-30 13:10:00,37.35,37.5,37.33,37.48,34381.0,29.1883,29.3055,29.1727,29.2899,34381.0
2020-04-30 13:15:00,37.48,37.58,37.47,37.52,21803.0,29.2899,29.368,29.2821,29.3212,21803.0
2020-04-30 13:20:00,37.55,37.57,37.51,37.56,64282.0,29.3446,29.3602,29.3133,29.3524,64282.0
2020-04-30 13:25:00,37.55,37.56,37.47,37.49,27396.0,29.3446,29.3524,29.2821,29.2977,27396.0
2020-04-30 13:30:00,37.48,37.52,37.39,37.4,20561.0,29.2899,29.3212,29.2196,29.2274,20561.0
2020-04-30 13:35:00,37.41,37.5,37.41,37.48,15624.0,29.2352,29.3055,29.2352,29.2899,15624.0
2020-04-30 13:40:00,37.47,37.47,37.36,37.42,23357.0,29.2821,29.2821,29.1961,29.243,23357.0
2020-04-30 13:45:00,37.41,37.41,37.33,37.34,23618.0,29.2352,29.2352,29.1727,29.1805,23618.0
2020-04-30 13:50:00,37.34,37.39,37.29,37.35,17123.0,29.1805,29.2196,29.1414,29.1883,17123.0
2020-04-30 13:55:00,37.34,37.37,37.29,37.31,19974.0,29.1805,29.2039,29.1414,29.157,19974.0
2020-04-30 14:00:00,37.31,37.39,37.26,37.37,15005.0,29.157,29.2196,29.118,29.2039,15005.0
2020-04-30 14:05:00,37.36,37.37,37.31,37.33,18084.0,29.1961,29.2039,29.157,29.1727,18084.0
2020-04-30 14:10:00,37.33,37.44,37.32,37.4,19367.0,29.1727,29.2586,29.1649,29.2274,19367.0
2020-04-30 14:15:00,37.38,37.39,37.26,37.26,23656.0,29.2118,29.2196,29.118,29.118,23656.0
2020-04-30 14:20:00,37.26,37.34,37.26,37.29,25955.0,29.118,29.1805,29.118,29.1414,25955.0
2020-04-30 14:25:00,37.29,37.35,37.26,37.35,27871.0,29.1414,29.1883,29.118,29.1883,27871.0
2020-04-30 14:30:00,37.35,37.47,37.35,37.4,32383.0,29.1883,29.2821,29.1883,29.2274,32383.0
2020-04-30 14:35:00,37.39,37.41,37.27,37.33,16699.0,29.2196,29.2352,29.1258,29.1727,16699.0
2020-04-30 14:40:00,37.32,37.33,37.26,37.28,35536.0,29.1649,29.1727,29.118,29.1336,35536.0
2020-04-30 14:45:00,37.27,37.35,37.23,37.35,25077.0,29.1258,29.1883,29.0945,29.1883,25077.0
2020-04-30 14:50:00,37.36,37.44,37.33,37.43,32799.0,29.1961,29.2586,29.1727,29.2508,32799.0
2020-04-30 14:55:00,37.42,37.43,37.31,37.41,39643.0,29.243,29.2508,29.157,29.2352,39643.0
2020-04-30 15:00:00,37.41,37.42,37.33,37.35,31923.0,29.2352,29.243,29.1727,29.1883,31923.0
2020-04-30 15:05:00,37.35,37.54,37.35,37.47,28974.0,29.1883,29.3368,29.1883,29.2821,28974.0
2020-04-30 15:10:00,37.46,37.46,37.39,37.44,28074.0,29.2743,29.2743,29.2196,29.2586,28074.0
2020-04-30 15:15:00,37.45,37.61,37.45,37.47,39030.0,29.2665,29.3915,29.2665,29.2821,39030.0
2020-04-30 15:20:00,37.48,37.53,37.42,37.48,28509.0,29.2899,29.329,29.243,29.2899,28509.0
2020-04-30 15:25:00,37.49,37.51,37.41,37.45,42366.0,29.2977,29.3133,29.2352,29.2665,42366.0
2020-04-30 15:30:00,37.45,37.52,37.43,37.46,67393.0,29.2665,29.3212,29.2508,29.2743,67393.0
2020-04-30 15:35:00,37.47,37.52,37.41,37.49,54296.0,29.2821,29.3212,29.2352,29.2977,54296.0
2020-04-30 15:40:00,37.49,37.49,37.33,37.45,65310.0,29.2977,29.2977,29.1727,29.2665,65310.0
2020-04-30 15:45:00,37.45,37.5,37.4,37.45,101857.0,29.2665,29.3055,29.2274,29.2665,101857.0
2020-04-30 15:50:00,37.46,37.61,37.36,37.5,159183.0,29.2743,29.3915,29.1961,29.3055,159183.0
2020-04-30 15:55:00,37.5,37.53,37.31,37.32,316909.0,29.3055,29.329,29.157,29.1649,316909.0
2020-05-01 09:30:00,36.19,36.39,35.86,36.1,129168.0,28.2818,28.4381,28.0239,28.2115,129168.0
2020-05-01 09:35:00,36.04,36.3,35.89,36.12,83470.0,28.1646,28.3678,28.0473,28.2271,83470.0
2020-05-01 09:40:00,36.05,36.05,35.85,35.93,71562.0,28.1724,28.1724,28.0161,28.0786,71562.0
2020-05-01 09:45:00,35.92,36.26,35.89,36.11,41757.0,28.0708,28.3365,28.0473,28.2193,41757.0
2020-05-01 09:50:00,36.1,36.18,35.93,35.96,53483.0,28.2115,28.274,28.0786,28.102,53483.0
2020-05-01 09:55:00,35.99,36.06,35.83,36.03,46628.0,28.1255,28.1802,28.0005,28.1568,46628.0
2020-05-01 10:00:00,36.05,36.09,35.86,36.02,68936.0,28.1724,28.2036,28.0239,28.1489,68936.0
2020-05-01 10:05:00,36.02,36.12,35.98,36.02,43782.0,28.1489,28.2271,28.1177,28.1489,43782.0
2020-05-01 10:10:00,36.0,36.09,35.9,36.09,41603.0,28.1333,28.2036,28.0552,28.2036,41603.0
2020-05-01 10:15:00,36.11,36.22,35.97,36.0,27754.0,28.2193,28.3052,28.1099,28.1333,27754.0
2020-05-01 10:20:00,36.0,36.06,35.94,36.0,35727.0,28.1333,28.1802,28.0864,28.1333,35727.0
2020-05-01 10:25:00,36.01,36.12,35.99,36.11,32699.0,28.1411,28.2271,28.1255,28.2193,32699.0
2020-05-01 10:30:00,36.1,36.17,36.04,36.12,52428.0,28.2115,28.2662,28.1646,28.2271,52428.0
2020-05-01 10:35:00,36.14,36.16,36.04,36.16,47941.0,28.2427,28.2583,28.1646,28.2583,47941.0
2020-05-01 10:40:00,36.15,36.31,36.14,36.23,38545.0,28.2505,28.3756,28.2427,28.313,38545.0
2020-05-01 10:45:00,36.24,36.33,36.18,36.25,72554.0,28.3209,28.3912,28.274,28.3287,72554.0
2020-05-01 10:50:00,36.25,36.27,36.17,36.17,44573.0,28.3287,28.3443,28.2662,28.2662,44573.0
2020-05-01 10:55:00,36.2,36.21,36.03,36.03,57409.0,28.2896,28.2974,28.1568,28.1568,57409.0
2020-05-01 11:00:00,36.02,36.02,35.94,35.96,78187.0,28.1489,28.1489,28.0864,28.102,78187.0
2020-05-01 11:05:00,35.95,36.0,35.92,35.97,53613.0,28.0942,28.1333,28.0708,28.1099,53613.0
2020-05-01 11:10:00,35.98,36.0,35.87,35.99,36510.0,28.1177,28.1333,28.0317,28.1255,36510.0
2020-05-01 11:15:00,35.99,35.99,35.84,35.85,42204.0,28.1255,28.1255,28.0083,28.0161,42204.0
2020-05-01 11:20:00,35.86,35.88,35.76,35.77,66653.0,28.0239,28.0395,27.9458,27.9536,66653.0
2020-05-01 11:25:00,35.77,35.78,35.59,35.63,39263.0,27.9536,27.9614,27.8129,27.8442,39263.0
2020-05-01 11:30:00,35.62,35.67,35.55,35.56,30674.0,27.8363,27.8754,27.7816,27.7895,30674.0
2020-05-01 11:35:00,35.55,35.67,35.54,35.66,53758.0,27.7816,27.8754,27.7738,27.8676,53758.0
2020-05-01 11:40:00,35.67,35.68,35.59,35.62,33634.0,27.8754,27.8832,27.8129,27.8363,33634.0
2020-05-01 11:45:00,35.62,35.62,35.52,35.58,56067.0,27.8363,27.8363,27.7582,27.8051,56067.0
2020-05-01 11:50:00,35.57,35.59,35.45,35.46,79893.0,27.7973,27.8129,27.7035,27.7113,79893.0
2020-05-01 11:55:00,35.47,35.59,35.44,35.58,44151.0,27.7191,27.8129,27.6957,27.8051,44151.0
2020-05-01 12:00:00,35.58,35.63,35.47,35.5,51362.0,27.8051,27.8442,27.7191,27.7426,51362.0
2020-05-01 12:05:00,35.49,35.62,35.49,35.55,30578.0,27.7348,27.8363,27.7348,27.7816,30578.0
2020-05-01 12:10:00,35.55,35.68,35.55,35.68,45710.0,27.7816,27.8832,27.7816,27.8832,45710.0
2020-05-01 12:15:00,35.68,35.68,35.58,35.6,37348.0,27.8832,27.8832,27.8051,27.8207,37348.0
2020-05-01 12:20:00,35.61,35.65,35.54,35.54,23414.0,27.8285,27.8598,27.7738,27.7738,23414.0
2020-05-01 12:25:00,35.55,35.56,35.5,35.54,31648.0,27.7816,27.7895,27.7426,27.7738,31648.0
2020-05-01 12:30:00,35.53,35.55,35.47,35.55,60741.0,27.766,27.7816,27.7191,27.7816,60741.0
2020-05-01 12:35:00,35.54,35.56,35.39,35.4,37957.0,27.7738,27.7895,27.6566,27.6644,37957.0
2020-05-01 12:40:00,35.39,35.4,35.28,35.35,58434.0,27.6566,27.6644,27.5706,27.6253,58434.0
2020-05-01 12:45:00,35.36,35.43,35.36,35.38,60015.0,27.6332,27.6879,27.6332,27.6488,60015.0
2020-05-01 12:50:00,35.39,35.53,35.39,35.52,42749.0,27.6566,27.766,27.6566,27.7582,42749.0
2020-05-01 12:55:00,35.51,35.58,35.42,35.42,30636.0,27.7504,27.8051,27.68,27.68,30636.0
2020-05-01 13:00:00,35.41,35.55,35.41,35.54,17600.0,27.6722,27.7816,27.6722,27.7738,17600.0
2020-05-01 13:05:00,35.55,35.58,35.49,35.5,27046.0,27.7816,27.8051,27.7348,27.7426,27046.0
2020-05-01 13:10:00,35.5,35.56,35.49,35.5,26365.0,27.7426,27.7895,27.7348,27.7426,26365.0
2020-05-01 13:15:00,35.51,35.52,35.39,35.4,23632.0,27.7504,27.7582,27.6566,27.6644,23632.0
2020-05-01 13:20:00,35.39,35.43,35.28,35.29,74236.0,27.6566,27.6879,27.5706,27.5785,74236.0
2020-05-01 13:25:00,35.29,35.44,35.28,35.44,28455.0,27.5785,27.6957,27.5706,27.6957,28455.0
2020-05-01 13:30:00,35.43,35.53,35.39,35.44,28841.0,27.6879,27.766,27.6566,27.6957,28841.0
2020-05-01 13:35:00,35.44,35.45,35.35,35.36,43483.0,27.6957,27.7035,27.6253,27.6332,43483.0
2020-05-01 13:40:00,35.36,35.41,35.27,35.3,30904.0,27.6332,27.6722,27.5628,27.5863,30904.0
2020-05-01 13:45:00,35.3,35.31,35.21,35.24,45069.0,27.5863,27.5941,27.5159,27.5394,45069.0
2020-05-01 13:50:00,35.23,35.24,35.18,35.2,30666.0,27.5316,27.5394,27.4925,27.5081,30666.0
2020-05-01 13:55:00,35.2,35.28,35.19,35.27,26820.0,27.5081,27.5706,27.5003,27.5628,26820.0
2020-05-01 14:00:00,35.26,35.28,35.18,35.25,55828.0,27.555,27.5706,27.4925,27.5472,55828.0
2020-05-01 14:05:00,35.25,35.3,35.18,35.26,44752.0,27.5472,27.5863,27.4925,27.555,44752.0
2020-05-01 14:10:00,35.27,35.31,35.22,35.23,33446.0,27.5628,27.5941,27.5238,27.5316,33446.0
2020-05-01 14:15:00,35.24,35.3,35.2,35.27,29545.0,27.5394,27.5863,27.5081,27.5628,29545.0
2020-05-01 14:20:00,35.26,35.38,35.26,35.36,39413.0,27.555,27.6488,27.555,27.6332,39413.0
2020-05-01 14:25:00,35.37,35.42,35.3,35.32,30206.0,27.641,27.68,27.5863,27.6019,30206.0
2020-05-01 14:30:00,35.31,35.34,35.24,35.24,24859.0,27.5941,27.6175,27.5394,27.5394,24859.0
2020-05-01 14:35:00,35.25,35.28,35.22,35.26,41881.0,27.5472,27.5706,27.5238,27.555,41881.0
2020-05-01 14:40:00,35.26,35.29,35.24,35.27,30035.0,27.555,27.5785,27.5394,27.5628,30035.0
2020-05-01 14:45:00,35.27,35.3,35.17,35.17,47616.0,27.5628,27.5863,27.4847,27.4847,47616.0
2020-05-01 14:50:00,35.17,35.19,35.1,35.19,39780.0,27.4847,27.5003,27.43,27.5003,39780.0
2020-05-01 14:55:00,35.2,35.22,35.14,35.16,35180.0,27.5081,27.5238,27.4612,27.4769,35180.0
2020-05-01 15:00:00,35.15,35.18,35.04,35.05,71640.0,27.469,27.4925,27.3831,27.3909,71640.0
2020-05-01 15:05:00,35.05,35.14,34.97,35.12,121253.0,27.3909,27.4612,27.3284,27.4456,121253.0
2020-05-01 15:10:00,35.13,35.34,35.08,35.33,57852.0,27.4534,27.6175,27.4143,27.6097,57852.0
2020-05-01 15:15:00,35.32,35.4,35.31,35.39,78021.0,27.6019,27.6644,27.5941,27.6566,78021.0
2020-05-01 15:20:00,35.39,35.44,35.33,35.35,88893.0,27.6566,27.6957,27.6097,27.6253,88893.0
2020-05-01 15:25:00,35.34,35.4,35.31,35.35,52703.0,27.6175,27.6644,27.5941,27.6253,52703.0
2020-05-01 15:30:00,35.35,35.4,35.32,35.33,63980.0,27.6253,27.6644,27.6019,27.6097,63980.0
2020-05-01 15:35:00,35.32,35.37,35.28,35.37,52285.0,27.6019,27.641,27.5706,27.641,52285.0
2020-05-01 15:40:00,35.37,35.44,35.31,35.38,80386.0,27.641,27.6957,27.5941,27.6488,80386.0
2020-05-01 15:45:00,35.38,35.46,35.31,35.43,117859.0,27.6488,27.7113,27.5941,27.6879,117859.0
2020-05-01 15:50:00,35.42,35.42,35.24,35.32,159708.0,27.68,27.68,27.5394,27.6019,159708.0
2020-05-01 15:55:00,35.32,35.46,35.31,35.45,288157.0,27.6019,27.7113,27.5941,27.7035,288157.0
2020-05-04 09:30:00,34.88,34.88,34.47,34.47,121542.0,27.258,27.258,26.9376,26.9376,121542.0
2020-05-04 09:35:00,34.45,34.58,34.31,34.33,88939.0,26.922,27.0236,26.8126,26.8282,88939.0
2020-05-04 09:40:00,34.33,34.63,34.26,34.63,77124.0,26.8282,27.0627,26.7735,27.0627,77124.0
2020-05-04 09:45:00,34.63,34.71,34.51,34.71,52890.0,27.0627,27.1252,26.9689,27.1252,52890.0
2020-05-04 09:50:00,34.69,34.78,34.56,34.72,57675.0,27.1096,27.1799,27.008,27.133,57675.0
2020-05-04 09:55:00,34.74,34.89,34.65,34.75,34804.0,27.1486,27.2659,27.0783,27.1565,34804.0
2020-05-04 10:00:00,34.75,34.9,34.66,34.88,54136.0,27.1565,27.2737,27.0861,27.258,54136.0
2020-05-04 10:05:00,34.9,35.07,34.9,34.98,44347.0,27.2737,27.4065,27.2737,27.3362,44347.0
2020-05-04 10:10:00,34.99,35.14,34.97,35.13,39690.0,27.344,27.4612,27.3284,27.4534,39690.0
2020-05-04 10:15:00,35.11,35.36,35.1,35.27,47487.0,27.4378,27.6332,27.43,27.5628,47487.0
2020-05-04 10:20:00,35.28,35.3,34.97,34.97,41066.0,27.5706,27.5863,27.3284,27.3284,41066.0
2020-05-04 10:25:00,34.98,35.0,34.89,34.91,33902.0,27.3362,27.3518,27.2659,27.2815,33902.0
2020-05-04 10:30:00,34.9,34.9,34.76,34.79,41731.0,27.2737,27.2737,27.1643,27.1877,41731.0
2020-05-04 10:35:00,34.78,34.88,34.72,34.88,26711.0,27.1799,27.258,27.133,27.258,26711.0
2020-05-04 10:40:00,34.89,35.03,34.86,35.01,37789.0,27.2659,27.3753,27.2424,27.3596,37789.0
2020-05-04 10:45:00,35.03,35.12,34.87,35.1,73075.0,27.3753,27.4456,27.2502,27.43,73075.0
2020-05-04 10:50:00,35.12,35.21,35.03,35.18,44439.0,27.4456,27.5159,27.3753,27.4925,44439.0
2020-05-04 10:55:00,35.2,35.2,34.96,34.97,91470.0,27.5081,27.5081,27.3206,27.3284,91470.0
2020-05-04 11:00:00,34.98,34.98,34.84,34.89,61391.0,27.3362,27.3362,27.2268,27.2659,61391.0
2020-05-04 11:05:00,34.88,34.91,34.78,34.81,35813.0,27.258,27.2815,27.1799,27.2033,35813.0
2020-05-04 11:10:00,34.82,34.87,34.67,34.71,48014.0,27.2112,27.2502,27.0939,27.1252,48014.0
2020-05-04 11:15:00,34.71,34.84,34.69,34.82,35439.0,27.1252,27.2268,27.1096,27.2112,35439.0
2020-05-04 11:20:00,34.83,34.86,34.71,34.84,93335.0,27.219,27.2424,27.1252,27.2268,93335.0
2020-05-04 11:25:00,34.83,34.83,34.63,34.65,49616.0,27.219,27.219,27.0627,27.0783,49616.0
2020-05-04 11:30:00,34.66,34.69,34.6,34.69,30005.0,27.0861,27.1096,27.0392,27.1096,30005.0
2020-05-04 11:35:00,34.69,34.85,34.67,34.84,62736.0,27.1096,27.2346,27.0939,27.2268,62736.0
2020-05-04 11:40:00,34.83,34.86,34.79,34.81,30063.0,27.219,27.2424,27.1877,27.2033,30063.0
2020-05-04 11:45:00,34.81,34.89,34.8,34.85,32267.0,27.2033,27.2659,27.1955,27.2346,32267.0
2020-05-04 11:50:00,34.85,34.88,34.83,34.83,18283.0,27.2346,27.258,27.219,27.219,18283.0
2020-05-04 11:55:00,34.83,34.84,34.67,34.69,30215.0,27.219,27.2268,27.0939,27.1096,30215.0
2020-05-04 12:00:00,34.69,34.73,34.65,34.73,23393.0,27.1096,27.1408,27.0783,27.1408,23393.0
2020-05-04 12:05:00,34.73,34.86,34.73,34.84,26523.0,27.1408,27.2424,27.1408,27.2268,26523.0
2020-05-04 12:10:00,34.84,34.93,34.79,34.87,72482.0,27.2268,27.2971,27.1877,27.2502,72482.0
2020-05-04 12:15:00,34.88,34.91,34.84,34.9,54600.0,27.258,27.2815,27.2268,27.2737,54600.0
2020-05-04 12:20:00,34.89,34.94,34.84,34.91,50130.0,27.2659,27.3049,27.2268,27.2815,50130.0
2020-05-04 12:25:00,34.93,35.11,34.93,35.09,69774.0,27.2971,27.4378,27.2971,27.4222,69774.0
2020-05-04 12:30:00,35.09,35.21,35.08,35.2,38306.0,27.4222,27.5159,27.4143,27.5081,38306.0
2020-05-04 12:35:00,35.21,35.26,35.07,35.1,67206.0,27.5159,27.555,27.4065,27.43,67206.0
2020-05-04 12:40:00,35.1,35.15,35.05,35.15,41125.0,27.43,27.469,27.3909,27.469,41125.0
2020-05-04 12:45:00,35.15,35.15,34.94,34.94,54244.0,27.469,27.469,27.3049,27.3049,54244.0
2020-05-04 12:50:00,34.95,34.98,34.91,34.96,26040.0,27.3128,27.3362,27.2815,27.3206,26040.0
2020-05-04 12:55:00,34.95,35.08,34.94,35.0,93444.0,27.3128,27.4143,27.3049,27.3518,93444.0
2020-05-04 13:00:00,35.0,35.01,34.94,34.95,31397.0,27.3518,27.3596,27.3049,27.3128,31397.0
2020-05-04 13:05:00,34.95,34.97,34.86,34.88,20125.0,27.3128,27.3284,27.2424,27.258,20125.0
2020-05-04 13:10:00,34.87,34.87,34.8,34.84,49335.0,27.2502,27.2502,27.1955,27.2268,49335.0
2020-05-04 13:15:00,34.84,34.85,34.72,34.78,39587.0,27.2268,27.2346,27.133,27.1799,39587.0
2020-05-04 13:20:00,34.78,34.85,34.77,34.84,23723.0,27.1799,27.2346,27.1721,27.2268,23723.0
2020-05-04 13:25:00,34.84,34.93,34.83,34.91,40374.0,27.2268,27.2971,27.219,27.2815,40374.0
2020-05-04 13:30:00,34.91,34.96,34.91,34.91,37777.0,27.2815,27.3206,27.2815,27.2815,37777.0
2020-05-04 13:35:00,34.92,34.97,34.89,34.93,64979.0,27.2893,27.3284,27.2659,27.2971,64979.0
2020-05-04 13:40:00,34.93,35.0,34.91,34.96,27372.0,27.2971,27.3518,27.2815,27.3206,27372.0
2020-05-04 13:45:00,34.96,35.07,34.95,35.05,32381.0,27.3206,27.4065,27.3128,27.3909,32381.0
2020-05-04 13:50:00,35.05,35.06,34.99,35.0,39262.0,27.3909,27.3987,27.344,27.3518,39262.0
2020-05-04 13:55:00,35.0,35.07,34.98,35.01,72780.0,27.3518,27.4065,27.3362,27.3596,72780.0
2020-05-04 14:00:00,35.0,35.07,35.0,35.05,27710.0,27.3518,27.4065,27.3518,27.3909,27710.0
2020-05-04 14:05:00,35.04,35.06,34.98,34.99,56451.0,27.3831,27.3987,27.3362,27.344,56451.0
2020-05-04 14:10:00,34.98,35.09,34.97,35.02,36765.0,27.3362,27.4222,27.3284,27.3675,36765.0
2020-05-04 14:15:00,35.03,35.16,35.0,35.16,54111.0,27.3753,27.4769,27.3518,27.4769,54111.0
2020-05-04 14:20:00,35.15,35.19,35.09,35.18,69396.0,27.469,27.5003,27.4222,27.4925,69396.0
2020-05-04 14:25:00,35.18,35.18,35.06,35.09,55361.0,27.4925,27.4925,27.3987,27.4222,55361.0
2020-05-04 14:30:00,35.09,35.17,35.06,35.09,55035.0,27.4222,27.4847,27.3987,27.4222,55035.0
2020-05-04 14:35:00,35.09,35.11,35.04,35.07,39573.0,27.4222,27.4378,27.3831,27.4065,39573.0
2020-05-04 14:40:00,35.07,35.13,35.04,35.09,32902.0,27.4065,27.4534,27.3831,27.4222,32902.0
2020-05-04 14:45:00,35.09,35.22,35.09,35.22,25071.0,27.4222,27.5238,27.4222,27.5238,25071.0
2020-05-04 14:50:00,35.21,35.33,35.21,35.29,59494.0,27.5159,27.6097,27.5159,27.5785,59494.0
2020-05-04 14:55:00,35.29,35.38,35.24,35.35,48043.0,27.5785,27.6488,27.5394,27.6253,48043.0
2020-05-04 15:00:00,35.34,35.35,35.26,35.3,42938.0,27.6175,27.6253,27.555,27.5863,42938.0
2020-05-04 15:05:00,35.3,35.35,35.26,35.33,68738.0,27.5863,27.6253,27.555,27.6097,68738.0
2020-05-04 15:10:00,35.33,35.41,35.3,35.3,75670.0,27.6097,27.6722,27.5863,27.5863,75670.0
2020-05-04 15:15:00,35.3,35.38,35.29,35.34,35913.0,27.5863,27.6488,27.5785,27.6175,35913.0
2020-05-04 15:20:00,35.34,35.41,35.33,35.39,58149.0,27.6175,27.6722,27.6097,27.6566,58149.0
2020-05-04 15:25:00,35.39,35.47,35.32,35.4,55546.0,27.6566,27.7191,27.6019,27.6644,55546.0
2020-05-04 15:30:00,35.39,35.54,35.39,35.52,51420.0,27.6566,27.7738,27.6566,27.7582,51420.0
2020-05-04 15:35:00,35.53,35.59,35.52,35.55,56383.0,27.766,27.8129,27.7582,27.7816,56383.0
2020-05-04 15:40:00,35.55,35.65,35.54,35.58,55210.0,27.7816,27.8598,27.7738,27.8051,55210.0
2020-05-04 15:45:00,35.57,35.63,35.54,35.59,87252.0,27.7973,27.8442,27.7738,27.8129,87252.0
2020-05-04 15:50:00,35.58,35.65,35.5,35.52,168801.0,27.8051,27.8598,27.7426,27.7582,168801.0
2020-05-04 15:55:00,35.53,35.6,35.48,35.56,197693.0,27.766,27.8207,27.7269,27.7895,197693.0
2020-05-05 09:30:00,36.07,36.52,36.06,36.26,113621.0,28.188,28.5397,28.1802,28.3365,113621.0
2020-05-05 09:35:00,36.28,36.36,36.12,36.28,56566.0,28.3521,28.4146,28.2271,28.3521,56566.0
2020-05-05 09:40:00,36.29,36.38,36.17,36.22,40872.0,28.3599,28.4303,28.2662,28.3052,40872.0
2020-05-05 09:45:00,36.23,36.35,36.04,36.31,47786.0,28.313,28.4068,28.1646,28.3756,47786.0
2020-05-05 09:50:00,36.31,36.59,36.3,36.46,52895.0,28.3756,28.5944,28.3678,28.4928,52895.0
2020-05-05 09:55:00,36.48,36.73,36.46,36.67,47171.0,28.5084,28.7038,28.4928,28.6569,47171.0
2020-05-05 10:00:00,36.7,36.74,36.58,36.7,65252.0,28.6803,28.7116,28.5866,28.6803,65252.0
2020-05-05 10:05:00,36.71,36.79,36.66,36.77,63645.0,28.6882,28.7507,28.6491,28.735,63645.0
2020-05-05 10:10:00,36.77,36.79,36.59,36.62,48231.0,28.735,28.7507,28.5944,28.6178,48231.0
2020-05-05 10:15:00,36.63,36.78,36.61,36.65,40734.0,28.6256,28.7429,28.61,28.6413,40734.0
2020-05-05 10:20:00,36.65,36.68,36.31,36.33,41581.0,28.6413,28.6647,28.3756,28.3912,41581.0
2020-05-05 10:25:00,36.32,36.32,36.08,36.14,38794.0,28.3834,28.3834,28.1958,28.2427,38794.0
2020-05-05 10:30:00,36.13,36.26,36.11,36.13,30410.0,28.2349,28.3365,28.2193,28.2349,30410.0
2020-05-05 10:35:00,36.13,36.26,36.12,36.24,64722.0,28.2349,28.3365,28.2271,28.3209,64722.0
2020-05-05 10:40:00,36.25,36.28,36.06,36.09,38557.0,28.3287,28.3521,28.1802,28.2036,38557.0
2020-05-05 10:45:00,36.08,36.17,35.95,35.95,59426.0,28.1958,28.2662,28.0942,28.0942,59426.0
2020-05-05 10:50:00,35.96,36.19,35.95,36.16,42234.0,28.102,28.2818,28.0942,28.2583,42234.0
2020-05-05 10:55:00,36.16,36.22,36.06,36.11,47670.0,28.2583,28.3052,28.1802,28.2193,47670.0
2020-05-05 11:00:00,36.12,36.24,36.11,36.19,36025.0,28.2271,28.3209,28.2193,28.2818,36025.0
2020-05-05 11:05:00,36.21,36.43,36.21,36.4,25875.0,28.2974,28.4693,28.2974,28.4459,25875.0
2020-05-05 11:10:00,36.39,36.39,36.24,36.3,37541.0,28.4381,28.4381,28.3209,28.3678,37541.0
2020-05-05 11:15:00,36.29,36.29,36.15,36.19,43764.0,28.3599,28.3599,28.2505,28.2818,43764.0
2020-05-05 11:20:00,36.19,36.39,36.17,36.37,58595.0,28.2818,28.4381,28.2662,28.4225,58595.0
2020-05-05 11:25:00,36.37,36.38,36.28,36.38,47859.0,28.4225,28.4303,28.3521,28.4303,47859.0
2020-05-05 11:30:00,36.37,36.5,36.37,36.5,40124.0,28.4225,28.524,28.4225,28.524,40124.0
2020-05-05 11:35:00,36.5,36.56,36.49,36.5,26060.0,28.524,28.5709,28.5162,28.524,26060.0
2020-05-05 11:40:00,36.51,36.56,36.49,36.52,24905.0,28.5319,28.5709,28.5162,28.5397,24905.0
2020-05-05 11:45:00,36.52,36.54,36.44,36.45,33771.0,28.5397,28.5553,28.4772,28.485,33771.0
2020-05-05 11:50:00,36.45,36.46,36.3,36.41,37913.0,28.485,28.4928,28.3678,28.4537,37913.0
2020-05-05 11:55:00,36.42,36.44,36.32,36.34,20332.0,28.4615,28.4772,28.3834,28.399,20332.0
2020-05-05 12:00:00,36.35,36.39,36.28,36.31,34357.0,28.4068,28.4381,28.3521,28.3756,34357.0
2020-05-05 12:05:00,36.31,36.36,36.31,36.31,20928.0,28.3756,28.4146,28.3756,28.3756,20928.0
2020-05-05 12:10:00,36.3,36.46,36.3,36.45,40177.0,28.3678,28.4928,28.3678,28.485,40177.0
2020-05-05 12:15:00,36.45,36.5,36.44,36.48,29173.0,28.485,28.524,28.4772,28.5084,29173.0
2020-05-05 12:20:00,36.48,36.54,36.41,36.48,23844.0,28.5084,28.5553,28.4537,28.5084,23844.0
2020-05-05 12:25:00,36.49,36.53,36.38,36.44,32123.0,28.5162,28.5475,28.4303,28.4772,32123.0
2020-05-05 12:30:00,36.44,36.55,36.43,36.51,30583.0,28.4772,28.5631,28.4693,28.5319,30583.0
2020-05-05 12:35:00,36.5,36.5,36.33,36.34,22761.0,28.524,28.524,28.3912,28.399,22761.0
2020-05-05 12:40:00,36.34,36.34,36.19,36.24,22971.0,28.399,28.399,28.2818,28.3209,22971.0
2020-05-05 12:45:00,36.24,36.31,36.21,36.21,18728.0,28.3209,28.3756,28.2974,28.2974,18728.0
2020-05-05 12:50:00,36.22,36.28,36.21,36.28,18708.0,28.3052,28.3521,28.2974,28.3521,18708.0
2020-05-05 12:55:00,36.29,36.3,36.15,36.21,29976.0,28.3599,28.3678,28.2505,28.2974,29976.0
2020-05-05 13:00:00,36.22,36.24,36.13,36.14,30819.0,28.3052,28.3209,28.2349,28.2427,30819.0
2020-05-05 13:05:00,36.13,36.15,36.03,36.09,63454.0,28.2349,28.2505,28.1568,28.2036,63454.0
2020-05-05 13:10:00,36.09,36.09,35.92,35.95,30549.0,28.2036,28.2036,28.0708,28.0942,30549.0
2020-05-05 13:15:00,35.95,36.02,35.94,36.0,11835.0,28.0942,28.1489,28.0864,28.1333,11835.0
2020-05-05 13:20:00,35.99,36.0,35.91,35.93,62525.0,28.1255,28.1333,28.063,28.0786,62525.0
2020-05-05 13:25:00,35.93,36.06,35.92,36.02,61623.0,28.0786,28.1802,28.0708,28.1489,61623.0
2020-05-05 13:30:00,36.04,36.09,36.01,36.08,17735.0,28.1646,28.2036,28.1411,28.1958,17735.0
2020-05-05 13:35:00,36.09,36.15,36.02,36.02,62173.0,28.2036,28.2505,28.1489,28.1489,62173.0
2020-05-05 13:40:00,36.02,36.05,35.96,36.01,50722.0,28.1489,28.1724,28.102,28.1411,50722.0
2020-05-05 13:45:00,36.0,36.01,35.88,35.9,22992.0,28.1333,28.1411,28.0395,28.0552,22992.0
2020-05-05 13:50:00,35.9,35.98,35.87,35.96,41663.0,28.0552,28.1177,28.0317,28.102,41663.0
2020-05-05 13:55:00,35.96,35.99,35.81,35.81,50140.0,28.102,28.1255,27.9848,27.9848,50140.0
2020-05-05 14:00:00,35.82,35.84,35.74,35.8,17317.0,27.9926,28.0083,27.9301,27.977,17317.0
2020-05-05 14:05:00,35.8,35.83,35.75,35.81,23349.0,27.977,28.0005,27.9379,27.9848,23349.0
2020-05-05 14:10:00,35.8,35.94,35.79,35.93,26898.0,27.977,28.0864,27.9692,28.0786,26898.0
2020-05-05 14:15:00,35.93,35.93,35.85,35.89,23352.0,28.0786,28.0786,28.0161,28.0473,23352.0
2020-05-05 14:20:00,35.89,35.89,35.76,35.86,68495.0,28.0473,28.0473,27.9458,28.0239,68495.0
2020-05-05 14:25:00,35.87,35.94,35.84,35.84,53061.0,28.0317,28.0864,28.0083,28.0083,53061.0
2020-05-05 14:30:00,35.84,35.87,35.72,35.76,31028.0,28.0083,28.0317,27.9145,27.9458,31028.0
2020-05-05 14:35:00,35.77,35.84,35.74,35.81,25149.0,27.9536,28.0083,27.9301,27.9848,25149.0
2020-05-05 14:40:00,35.8,35.91,35.8,35.9,43357.0,27.977,28.063,27.977,28.0552,43357.0
2020-05-05 14:45:00,35.89,35.93,35.86,35.92,54834.0,28.0473,28.0786,28.0239,28.0708,54834.0
2020-05-05 14:50:00,35.91,35.96,35.87,35.89,27831.0,28.063,28.102,28.0317,28.0473,27831.0
2020-05-05 14:55:00,35.89,35.92,35.87,35.91,22410.0,28.0473,28.0708,28.0317,28.063,22410.0
2020-05-05 15:00:00,35.9,35.91,35.77,35.77,86222.0,28.0552,28.063,27.9536,27.9536,86222.0
2020-05-05 15:05:00,35.78,35.79,35.7,35.77,65028.0,27.9614,27.9692,27.8989,27.9536,65028.0
2020-05-05 15:10:00,35.77,35.79,35.67,35.67,44842.0,27.9536,27.9692,27.8754,27.8754,44842.0
2020-05-05 15:15:00,35.69,35.69,35.43,35.45,52999.0,27.891,27.891,27.6879,27.7035,52999.0
2020-05-05 15:20:00,35.46,35.52,35.38,35.5,57401.0,27.7113,27.7582,27.6488,27.7426,57401.0
2020-05-05 15:25:00,35.49,35.57,35.33,35.42,86255.0,27.7348,27.7973,27.6097,27.68,86255.0
2020-05-05 15:30:00,35.41,35.42,35.27,35.32,66603.0,27.6722,27.68,27.5628,27.6019,66603.0
2020-05-05 15:35:00,35.32,35.33,35.19,35.3,81437.0,27.6019,27.6097,27.5003,27.5863,81437.0
2020-05-05 15:40:00,35.3,35.39,35.26,35.39,71609.0,27.5863,27.6566,27.555,27.6566,71609.0
2020-05-05 15:45:00,35.39,35.39,35.26,35.34,86184.0,27.6566,27.6566,27.555,27.6175,86184.0
2020-05-05 15:50:00,35.35,35.46,35.26,35.43,171129.0,27.6253,27.7113,27.555,27.6879,171129.0
2020-05-05 15:55:00,35.43,35.43,35.24,35.25,232011.0,27.6879,27.6879,27.5394,27.5472,232011.0
2020-05-06 09:30:00,35.53,35.7,35.44,35.52,78706.0,27.766,27.8989,27.6957,27.7582,78706.0
2020-05-06 09:35:00,35.5,35.58,35.31,35.31,42767.0,27.7426,27.8051,27.5941,27.5941,42767.0
2020-05-06 09:40:00,35.33,35.49,35.33,35.39,89757.0,27.6097,27.7348,27.6097,27.6566,89757.0
2020-05-06 09:45:00,35.4,35.54,35.31,35.31,78004.0,27.6644,27.7738,27.5941,27.5941,78004.0
2020-05-06 09:50:00,35.31,35.34,35.13,35.14,103584.0,27.5941,27.6175,27.4534,27.4612,103584.0
2020-05-06 09:55:00,35.13,35.14,34.89,35.07,80427.0,27.4534,27.4612,27.2659,27.4065,80427.0
2020-05-06 10:00:00,35.07,35.13,34.75,34.76,87749.0,27.4065,27.4534,27.1565,27.1643,87749.0
2020-05-06 10:05:00,34.76,34.86,34.72,34.75,57444.0,27.1643,27.2424,27.133,27.1565,57444.0
2020-05-06 10:10:00,34.74,34.77,34.53,34.66,62284.0,27.1486,27.1721,26.9845,27.0861,62284.0
2020-05-06 10:15:00,34.69,34.92,34.63,34.92,62115.0,27.1096,27.2893,27.0627,27.2893,62115.0
2020-05-06 10:20:00,34.91,35.13,34.89,35.07,33083.0,27.2815,27.4534,27.2659,27.4065,33083.0
2020-05-06 10:25:00,35.09,35.35,35.09,35.22,74483.0,27.4222,27.6253,27.4222,27.5238,74483.0
2020-05-06 10:30:00,35.24,35.39,35.21,35.3,37165.0,27.5394,27.6566,27.5159,27.5863,37165.0
2020-05-06 10:35:00,35.31,35.33,35.05,35.09,56003.0,27.5941,27.6097,27.3909,27.4222,56003.0
2020-05-06 10:40:00,35.09,35.14,35.01,35.03,28220.0,27.4222,27.4612,27.3596,27.3753,28220.0
2020-05-06 10:45:00,35.07,35.18,34.97,34.97,37123.0,27.4065,27.4925,27.3284,27.3284,37123.0
2020-05-06 10:50:00,34.98,35.02,34.84,34.94,36255.0,27.3362,27.3675,27.2268,27.3049,36255.0
2020-05-06 10:55:00,34.94,35.03,34.9,34.94,76296.0,27.3049,27.3753,27.2737,27.3049,76296.0
2020-05-06 11:00:00,34.93,35.02,34.9,34.9,35722.0,27.2971,27.3675,27.2737,27.2737,35722.0
2020-05-06 11:05:00,34.9,34.91,34.81,34.84,30986.0,27.2737,27.2815,27.2033,27.2268,30986.0
2020-05-06 11:10:00,34.84,34.86,34.69,34.71,38131.0,27.2268,27.2424,27.1096,27.1252,38131.0
2020-05-06 11:15:00,34.7,34.76,34.64,34.67,33127.0,27.1174,27.1643,27.0705,27.0939,33127.0
2020-05-06 11:20:00,34.67,34.68,34.46,34.46,30406.0,27.0939,27.1018,26.9298,26.9298,30406.0
2020-05-06 11:25:00,34.45,34.62,34.42,34.61,30307.0,26.922,27.0549,26.8986,27.047,30307.0
2020-05-06 11:30:00,34.63,34.67,34.54,34.58,30217.0,27.0627,27.0939,26.9923,27.0236,30217.0
2020-05-06 11:35:00,34.57,34.64,34.53,34.6,25259.0,27.0158,27.0705,26.9845,27.0392,25259.0
2020-05-06 11:40:00,34.59,34.64,34.42,34.43,39643.0,27.0314,27.0705,26.8986,26.9064,39643.0
2020-05-06 11:45:00,34.42,34.53,34.41,34.44,55712.0,26.8986,26.9845,26.8908,26.9142,55712.0
2020-05-06 11:50:00,34.43,34.43,34.3,34.36,57052.0,26.9064,26.9064,26.8048,26.8517,57052.0
2020-05-06 11:55:00,34.36,34.48,34.31,34.47,45128.0,26.8517,26.9455,26.8126,26.9376,45128.0
2020-05-06 12:00:00,34.47,34.61,34.44,34.59,58535.0,26.9376,27.047,26.9142,27.0314,58535.0
2020-05-06 12:05:00,34.59,34.59,34.44,34.45,35304.0,27.0314,27.0314,26.9142,26.922,35304.0
2020-05-06 12:10:00,34.48,34.51,34.42,34.44,31656.0,26.9455,26.9689,26.8986,26.9142,31656.0
2020-05-06 12:15:00,34.44,34.59,34.43,34.58,23086.0,26.9142,27.0314,26.9064,27.0236,23086.0
2020-05-06 12:20:00,34.58,34.61,34.53,34.61,12535.0,27.0236,27.047,26.9845,27.047,12535.0
2020-05-06 12:25:00,34.59,34.68,34.57,34.59,34670.0,27.0314,27.1018,27.0158,27.0314,34670.0
2020-05-06 12:30:00,34.59,34.65,34.57,34.63,12095.0,27.0314,27.0783,27.0158,27.0627,12095.0
2020-05-06 12:35:00,34.63,34.65,34.55,34.6,14076.0,27.0627,27.0783,27.0002,27.0392,14076.0
2020-05-06 12:40:00,34.61,34.61,34.49,34.5,39507.0,27.047,27.047,26.9533,26.9611,39507.0
2020-05-06 12:45:00,34.49,34.6,34.49,34.58,19991.0,26.9533,27.0392,26.9533,27.0236,19991.0
2020-05-06 12:50:00,34.57,34.58,34.49,34.55,12002.0,27.0158,27.0236,26.9533,27.0002,12002.0
2020-05-06 12:55:00,34.55,34.59,34.47,34.48,15064.0,27.0002,27.0314,26.9376,26.9455,15064.0
2020-05-06 13:00:00,34.49,34.52,34.38,34.43,28851.0,26.9533,26.9767,26.8673,26.9064,28851.0
2020-05-06 13:05:00,34.43,34.54,34.41,34.52,33785.0,26.9064,26.9923,26.8908,26.9767,33785.0
2020-05-06 13:10:00,34.52,34.52,34.44,34.44,33827.0,26.9767,26.9767,26.9142,26.9142,33827.0
2020-05-06 13:15:00,34.44,34.46,34.39,34.43,21947.0,26.9142,26.9298,26.8751,26.9064,21947.0
2020-05-06 13:20:00,34.43,34.44,34.31,34.42,42967.0,26.9064,26.9142,26.8126,26.8986,42967.0
2020-05-06 13:25:00,34.42,34.49,34.38,34.48,25914.0,26.8986,26.9533,26.8673,26.9455,25914.0
2020-05-06 13:30:00,34.47,34.65,34.47,34.63,23397.0,26.9376,27.0783,26.9376,27.0627,23397.0
2020-05-06 13:35:00,34.63,34.64,34.52,34.58,24166.0,27.0627,27.0705,26.9767,27.0236,24166.0
2020-05-06 13:40:00,34.59,34.62,34.55,34.61,13433.0,27.0314,27.0549,27.0002,27.047,13433.0
2020-05-06 13:45:00,34.6,34.7,34.56,34.56,21501.0,27.0392,27.1174,27.008,27.008,21501.0
2020-05-06 13:50:00,34.56,34.6,34.52,34.53,14398.0,27.008,27.0392,26.9767,26.9845,14398.0
2020-05-06 13:55:00,34.54,34.65,34.52,34.64,16006.0,26.9923,27.0783,26.9767,27.0705,16006.0
2020-05-06 14:00:00,34.63,34.63,34.53,34.6,28599.0,27.0627,27.0627,26.9845,27.0392,28599.0
2020-05-06 14:05:00,34.59,34.65,34.53,34.6,20405.0,27.0314,27.0783,26.9845,27.0392,20405.0
2020-05-06 14:10:00,34.6,34.62,34.46,34.5,19924.0,27.0392,27.0549,26.9298,26.9611,19924.0
2020-05-06 14:15:00,34.5,34.58,34.49,34.53,12859.0,26.9611,27.0236,26.9533,26.9845,12859.0
2020-05-06 14:20:00,34.52,34.58,34.51,34.58,15422.0,26.9767,27.0236,26.9689,27.0236,15422.0
2020-05-06 14:25:00,34.58,34.62,34.5,34.5,38135.0,27.0236,27.0549,26.9611,26.9611,38135.0
2020-05-06 14:30:00,34.49,34.55,34.41,34.53,16837.0,26.9533,27.0002,26.8908,26.9845,16837.0
2020-05-06 14:35:00,34.52,34.56,34.5,34.53,23469.0,26.9767,27.008,26.9611,26.9845,23469.0
2020-05-06 14:40:00,34.52,34.66,34.52,34.66,32705.0,26.9767,27.0861,26.9767,27.0861,32705.0
2020-05-06 14:45:00,34.66,34.81,34.63,34.8,27403.0,27.0861,27.2033,27.0627,27.1955,27403.0
2020-05-06 14:50:00,34.8,34.85,34.77,34.83,22768.0,27.1955,27.2346,27.1721,27.219,22768.0
2020-05-06 14:55:00,34.83,34.91,34.81,34.84,31948.0,27.219,27.2815,27.2033,27.2268,31948.0
2020-05-06 15:00:00,34.85,34.89,34.78,34.83,43262.0,27.2346,27.2659,27.1799,27.219,43262.0
2020-05-06 15:05:00,34.83,34.87,34.78,34.82,21740.0,27.219,27.2502,27.1799,27.2112,21740.0
2020-05-06 15:10:00,34.81,34.82,34.71,34.74,23147.0,27.2033,27.2112,27.1252,27.1486,23147.0
2020-05-06 15:15:00,34.73,34.75,34.69,34.73,33337.0,27.1408,27.1565,27.1096,27.1408,33337.0
2020-05-06 15:20:00,34.73,34.74,34.61,34.63,29783.0,27.1408,27.1486,27.047,27.0627,29783.0
2020-05-06 15:25:00,34.65,34.72,34.58,34.64,114155.0,27.0783,27.133,27.0236,27.0705,114155.0
2020-05-06 15:30:00,34.63,34.63,34.41,34.41,76658.0,27.0627,27.0627,26.8908,26.8908,76658.0
2020-05-06 15:35:00,34.42,34.45,34.35,34.43,65454.0,26.8986,26.922,26.8439,26.9064,65454.0
2020-05-06 15:40:00,34.42,34.44,34.34,34.43,88018.0,26.8986,26.9142,26.836,26.9064,88018.0
2020-05-06 15:45:00,34.44,34.45,34.31,34.32,89114.0,26.9142,26.922,26.8126,26.8204,89114.0
2020-05-06 15:50:00,34.31,34.42,34.29,34.4,121371.0,26.8126,26.8986,26.797,26.8829,121371.0
2020-05-06 15:55:00,34.39,34.39,34.29,34.31,268926.0,26.8751,26.8751,26.797,26.8126,268926.0
2020-05-07 09:30:00,34.75,35.27,34.75,35.24,223060.0,27.1565,27.5628,27.1565,27.5394,223060.0
2020-05-07 09:35:00,35.24,35.77,35.24,35.71,123608.0,27.5394,27.9536,27.5394,27.9067,123608.0
2020-05-07 09:40:00,35.71,35.96,35.71,35.75,63200.0,27.9067,28.102,27.9067,27.9379,63200.0
2020-05-07 09:45:00,35.75,35.88,35.63,35.79,65877.0,27.9379,28.0395,27.8442,27.9692,65877.0
2020-05-07 09:50:00,35.77,35.9,35.64,35.9,35277.0,27.9536,28.0552,27.852,28.0552,35277.0
2020-05-07 09:55:00,35.9,36.02,35.89,35.89,50861.0,28.0552,28.1489,28.0473,28.0473,50861.0
2020-05-07 10:00:00,35.89,36.0,35.76,35.85,61274.0,28.0473,28.1333,27.9458,28.0161,61274.0
2020-05-07 10:05:00,35.84,35.87,35.68,35.77,37866.0,28.0083,28.0317,27.8832,27.9536,37866.0
2020-05-07 10:10:00,35.8,35.86,35.59,35.69,39212.0,27.977,28.0239,27.8129,27.891,39212.0
2020-05-07 10:15:00,35.69,35.93,35.67,35.93,70854.0,27.891,28.0786,27.8754,28.0786,70854.0
2020-05-07 10:20:00,35.93,36.14,35.9,36.08,60993.0,28.0786,28.2427,28.0552,28.1958,60993.0
2020-05-07 10:25:00,36.09,36.09,35.95,36.0,43074.0,28.2036,28.2036,28.0942,28.1333,43074.0
2020-05-07 10:30:00,35.99,36.21,35.99,36.17,40769.0,28.1255,28.2974,28.1255,28.2662,40769.0
2020-05-07 10:35:00,36.15,36.29,36.12,36.25,42010.0,28.2505,28.3599,28.2271,28.3287,42010.0
2020-05-07 10:40:00,36.27,36.49,36.23,36.46,46807.0,28.3443,28.5162,28.313,28.4928,46807.0
2020-05-07 10:45:00,36.46,36.5,36.29,36.38,57972.0,28.4928,28.524,28.3599,28.4303,57972.0
2020-05-07 10:50:00,36.38,36.48,36.36,36.38,59561.0,28.4303,28.5084,28.4146,28.4303,59561.0
2020-05-07 10:55:00,36.39,36.43,36.21,36.24,48104.0,28.4381,28.4693,28.2974,28.3209,48104.0
2020-05-07 11:00:00,36.25,36.31,36.21,36.21,35420.0,28.3287,28.3756,28.2974,28.2974,35420.0
2020-05-07 11:05:00,36.2,36.24,36.11,36.18,61471.0,28.2896,28.3209,28.2193,28.274,61471.0
2020-05-07 11:10:00,36.19,36.42,36.19,36.39,85971.0,28.2818,28.4615,28.2818,28.4381,85971.0
2020-05-07 11:15:00,36.39,36.47,36.3,36.45,40451.0,28.4381,28.5006,28.3678,28.485,40451.0
2020-05-07 11:20:00,36.45,36.45,36.35,36.4,27851.0,28.485,28.485,28.4068,28.4459,27851.0
2020-05-07 11:25:00,36.4,36.42,36.25,36.34,32613.0,28.4459,28.4615,28.3287,28.399,32613.0
2020-05-07 11:30:00,36.34,36.39,36.3,36.35,37501.0,28.399,28.4381,28.3678,28.4068,37501.0
2020-05-07 11:35:00,36.36,36.38,36.21,36.23,30746.0,28.4146,28.4303,28.2974,28.313,30746.0
2020-05-07 11:40:00,36.24,36.42,36.24,36.39,71401.0,28.3209,28.4615,28.3209,28.4381,71401.0
2020-05-07 11:45:00,36.38,36.57,36.37,36.45,48835.0,28.4303,28.5788,28.4225,28.485,48835.0
2020-05-07 11:50:00,36.45,36.48,36.4,36.45,32076.0,28.485,28.5084,28.4459,28.485,32076.0
2020-05-07 11:55:00,36.46,36.51,36.44,36.48,64295.0,28.4928,28.5319,28.4772,28.5084,64295.0
2020-05-07 12:00:00,36.49,36.56,36.35,36.36,41843.0,28.5162,28.5709,28.4068,28.4146,41843.0
2020-05-07 12:05:00,36.35,36.4,36.29,36.29,55032.0,28.4068,28.4459,28.3599,28.3599,55032.0
2020-05-07 12:10:00,36.29,36.34,36.25,36.33,41857.0,28.3599,28.399,28.3287,28.3912,41857.0
2020-05-07 12:15:00,36.34,36.35,36.24,36.29,29645.0,28.399,28.4068,28.3209,28.3599,29645.0
2020-05-07 12:20:00,36.3,36.35,36.18,36.22,34144.0,28.3678,28.4068,28.274,28.3052,34144.0
2020-05-07 12:25:00,36.23,36.25,36.18,36.18,23330.0,28.313,28.3287,28.274,28.274,23330.0
2020-05-07 12:30:00,36.18,36.25,36.09,36.12,37933.0,28.274,28.3287,28.2036,28.2271,37933.0
2020-05-07 12:35:00,36.13,36.13,35.86,35.87,65794.0,28.2349,28.2349,28.0239,28.0317,65794.0
2020-05-07 12:40:00,35.86,35.89,35.79,35.84,50421.0,28.0239,28.0473,27.9692,28.0083,50421.0
2020-05-07 12:45:00,35.84,35.87,35.65,35.66,28324.0,28.0083,28.0317,27.8598,27.8676,28324.0
2020-05-07 12:50:00,35.66,35.75,35.51,35.52,40914.0,27.8676,27.9379,27.7504,27.7582,40914.0
2020-05-07 12:55:00,35.53,35.71,35.52,35.7,51485.0,27.766,27.9067,27.7582,27.8989,51485.0
2020-05-07 13:00:00,35.68,35.69,35.59,35.59,30612.0,27.8832,27.891,27.8129,27.8129,30612.0
2020-05-07 13:05:00,35.61,35.66,35.56,35.62,42191.0,27.8285,27.8676,27.7895,27.8363,42191.0
2020-05-07 13:10:00,35.62,35.7,35.59,35.66,34951.0,27.8363,27.8989,27.8129,27.8676,34951.0
2020-05-07 13:15:00,35.66,35.7,35.63,35.64,25146.0,27.8676,27.8989,27.8442,27.852,25146.0
2020-05-07 13:20:00,35.63,35.65,35.57,35.61,65899.0,27.8442,27.8598,27.7973,27.8285,65899.0
2020-05-07 13:25:00,35.59,35.66,35.58,35.58,25804.0,27.8129,27.8676,27.8051,27.8051,25804.0
2020-05-07 13:30:00,35.59,35.63,35.52,35.63,25742.0,27.8129,27.8442,27.7582,27.8442,25742.0
2020-05-07 13:35:00,35.63,35.66,35.56,35.61,24061.0,27.8442,27.8676,27.7895,27.8285,24061.0
2020-05-07 13:40:00,35.61,35.64,35.54,35.58,25012.0,27.8285,27.852,27.7738,27.8051,25012.0
2020-05-07 13:45:00,35.58,35.68,35.56,35.61,16143.0,27.8051,27.8832,27.7895,27.8285,16143.0
2020-05-07 13:50:00,35.62,35.63,35.4,35.48,33668.0,27.8363,27.8442,27.6644,27.7269,33668.0
2020-05-07 13:55:00,35.49,35.52,35.45,35.49,28922.0,27.7348,27.7582,27.7035,27.7348,28922.0
2020-05-07 14:00:00,35.49,35.49,35.37,35.4,32224.0,27.7348,27.7348,27.641,27.6644,32224.0
2020-05-07 14:05:00,35.4,35.47,35.36,35.44,30240.0,27.6644,27.7191,27.6332,27.6957,30240.0
2020-05-07 14:10:00,35.44,35.59,35.42,35.53,29491.0,27.6957,27.8129,27.68,27.766,29491.0
2020-05-07 14:15:00,35.52,35.58,35.5,35.55,27310.0,27.7582,27.8051,27.7426,27.7816,27310.0
2020-05-07 14:20:00,35.55,35.56,35.37,35.37,34710.0,27.7816,27.7895,27.641,27.641,34710.0
2020-05-07 14:25:00,35.37,35.43,35.37,35.42,29911.0,27.641,27.6879,27.641,27.68,29911.0
2020-05-07 14:30:00,35.43,35.45,35.32,35.33,23187.0,27.6879,27.7035,27.6019,27.6097,23187.0
2020-05-07 14:35:00,35.32,35.41,35.3,35.39,38812.0,27.6019,27.6722,27.5863,27.6566,38812.0
2020-05-07 14:40:00,35.38,35.38,35.24,35.28,33036.0,27.6488,27.6488,27.5394,27.5706,33036.0
2020-05-07 14:45:00,35.29,35.33,35.2,35.33,42109.0,27.5785,27.6097,27.5081,27.6097,42109.0
2020-05-07 14:50:00,35.32,35.36,35.25,35.35,28764.0,27.6019,27.6332,27.5472,27.6253,28764.0
2020-05-07 14:55:00,35.34,35.38,35.28,35.3,24247.0,27.6175,27.6488,27.5706,27.5863,24247.0
2020-05-07 15:00:00,35.3,35.33,35.18,35.25,64205.0,27.5863,27.6097,27.4925,27.5472,64205.0
2020-05-07 15:05:00,35.24,35.33,35.24,35.26,32684.0,27.5394,27.6097,27.5394,27.555,32684.0
2020-05-07 15:10:00,35.25,35.29,35.11,35.13,50125.0,27.5472,27.5785,27.4378,27.4534,50125.0
2020-05-07 15:15:00,35.13,35.24,35.04,35.24,59485.0,27.4534,27.5394,27.3831,27.5394,59485.0
2020-05-07 15:20:00,35.23,35.32,35.2,35.23,30702.0,27.5316,27.6019,27.5081,27.5316,30702.0
2020-05-07 15:25:00,35.24,35.3,35.21,35.24,35516.0,27.5394,27.5863,27.5159,27.5394,35516.0
2020-05-07 15:30:00,35.24,35.26,35.11,35.19,51337.0,27.5394,27.555,27.4378,27.5003,51337.0
2020-05-07 15:35:00,35.18,35.22,35.13,35.15,56222.0,27.4925,27.5238,27.4534,27.469,56222.0
2020-05-07 15:40:00,35.14,35.24,35.09,35.2,54490.0,27.4612,27.5394,27.4222,27.5081,54490.0
2020-05-07 15:45:00,35.21,35.32,35.17,35.17,58093.0,27.5159,27.6019,27.4847,27.4847,58093.0
2020-05-07 15:50:00,35.19,35.33,35.14,35.2,155113.0,27.5003,27.6097,27.4612,27.5081,155113.0
2020-05-07 15:55:00,35.21,35.24,35.1,35.23,249205.0,27.5159,27.5394,27.43,27.5316,249205.0
2020-05-08 09:30:00,36.28,36.59,36.18,36.57,98982.0,28.3521,28.5944,28.274,28.5788,98982.0
2020-05-08 09:35:00,36.59,36.6,35.98,36.02,73891.0,28.5944,28.6022,28.1177,28.1489,73891.0
2020-05-08 09:40:00,36.0,36.3,35.99,35.99,54316.0,28.1333,28.3678,28.1255,28.1255,54316.0
2020-05-08 09:45:00,35.99,36.01,35.84,35.97,37348.0,28.1255,28.1411,28.0083,28.1099,37348.0
2020-05-08 09:50:00,35.98,36.1,35.95,36.01,40841.0,28.1177,28.2115,28.0942,28.1411,40841.0
2020-05-08 09:55:00,36.02,36.21,36.01,36.12,42410.0,28.1489,28.2974,28.1411,28.2271,42410.0
2020-05-08 10:00:00,36.11,36.3,36.09,36.23,28890.0,28.2193,28.3678,28.2036,28.313,28890.0
2020-05-08 10:05:00,36.21,36.43,36.2,36.43,57760.0,28.2974,28.4693,28.2896,28.4693,57760.0
2020-05-08 10:10:00,36.43,36.56,36.42,36.5,33853.0,28.4693,28.5709,28.4615,28.524,33853.0
2020-05-08 10:15:00,36.51,36.52,36.18,36.2,42901.0,28.5319,28.5397,28.274,28.2896,42901.0
2020-05-08 10:20:00,36.21,36.23,36.06,36.09,41036.0,28.2974,28.313,28.1802,28.2036,41036.0
2020-05-08 10:25:00,36.09,36.1,35.91,35.91,60437.0,28.2036,28.2115,28.063,28.063,60437.0
2020-05-08 10:30:00,35.92,36.06,35.87,36.02,54748.0,28.0708,28.1802,28.0317,28.1489,54748.0
2020-05-08 10:35:00,36.01,36.02,35.9,35.97,27198.0,28.1411,28.1489,28.0552,28.1099,27198.0
2020-05-08 10:40:00,35.97,35.99,35.58,35.59,56928.0,28.1099,28.1255,27.8051,27.8129,56928.0
2020-05-08 10:45:00,35.59,35.8,35.56,35.8,59534.0,27.8129,27.977,27.7895,27.977,59534.0
2020-05-08 10:50:00,35.81,35.95,35.73,35.95,28440.0,27.9848,28.0942,27.9223,28.0942,28440.0
2020-05-08 10:55:00,35.95,35.95,35.81,35.89,30083.0,28.0942,28.0942,27.9848,28.0473,30083.0
2020-05-08 11:00:00,35.89,35.95,35.73,35.85,38822.0,28.0473,28.0942,27.9223,28.0161,38822.0
2020-05-08 11:05:00,35.88,35.98,35.86,35.95,34751.0,28.0395,28.1177,28.0239,28.0942,34751.0
2020-05-08 11:10:00,35.93,36.11,35.93,36.02,28562.0,28.0786,28.2193,28.0786,28.1489,28562.0
2020-05-08 11:15:00,36.03,36.18,36.0,36.15,44218.0,28.1568,28.274,28.1333,28.2505,44218.0
2020-05-08 11:20:00,36.15,36.3,36.14,36.24,22675.0,28.2505,28.3678,28.2427,28.3209,22675.0
2020-05-08 11:25:00,36.25,36.3,36.22,36.27,28225.0,28.3287,28.3678,28.3052,28.3443,28225.0
2020-05-08 11:30:00,36.26,36.29,36.14,36.18,38939.0,28.3365,28.3599,28.2427,28.274,38939.0
2020-05-08 11:35:00,36.18,36.21,36.04,36.15,27026.0,28.274,28.2974,28.1646,28.2505,27026.0
2020-05-08 11:40:00,36.15,36.15,36.09,36.12,28507.0,28.2505,28.2505,28.2036,28.2271,28507.0
2020-05-08 11:45:00,36.13,36.14,36.07,36.12,23614.0,28.2349,28.2427,28.188,28.2271,23614.0
2020-05-08 11:50:00,36.11,36.13,36.05,36.11,31329.0,28.2193,28.2349,28.1724,28.2193,31329.0
2020-05-08 11:55:00,36.11,36.14,36.06,36.11,26696.0,28.2193,28.2427,28.1802,28.2193,26696.0
2020-05-08 12:00:00,36.11,36.16,36.1,36.13,31872.0,28.2193,28.2583,28.2115,28.2349,31872.0
2020-05-08 12:05:00,36.14,36.17,36.09,36.1,29028.0,28.2427,28.2662,28.2036,28.2115,29028.0
2020-05-08 12:10:00,36.1,36.19,36.09,36.1,24070.0,28.2115,28.2818,28.2036,28.2115,24070.0
2020-05-08 12:15:00,36.11,36.11,35.94,36.03,18571.0,28.2193,28.2193,28.0864,28.1568,18571.0
2020-05-08 12:20:00,36.03,36.06,35.96,36.01,24036.0,28.1568,28.1802,28.102,28.1411,24036.0
2020-05-08 12:25:00,36.01,36.01,35.91,35.95,21360.0,28.1411,28.1411,28.063,28.0942,21360.0
2020-05-08 12:30:00,35.96,36.07,35.95,36.04,35912.0,28.102,28.188,28.0942,28.1646,35912.0
2020-05-08 12:35:00,36.06,36.13,36.04,36.13,17615.0,28.1802,28.2349,28.1646,28.2349,17615.0
2020-05-08 12:40:00,36.12,36.12,36.05,36.07,30624.0,28.2271,28.2271,28.1724,28.188,30624.0
2020-05-08 12:45:00,36.07,36.08,36.01,36.02,18272.0,28.188,28.1958,28.1411,28.1489,18272.0
2020-05-08 12:50:00,36.02,36.07,36.01,36.07,27865.0,28.1489,28.188,28.1411,28.188,27865.0
2020-05-08 12:55:00,36.08,36.1,36.04,36.07,28588.0,28.1958,28.2115,28.1646,28.188,28588.0
2020-05-08 13:00:00,36.07,36.13,36.04,36.12,31555.0,28.188,28.2349,28.1646,28.2271,31555.0
2020-05-08 13:05:00,36.11,36.12,36.0,36.06,29044.0,28.2193,28.2271,28.1333,28.1802,29044.0
2020-05-08 13:10:00,36.07,36.11,36.05,36.06,20036.0,28.188,28.2193,28.1724,28.1802,20036.0
2020-05-08 13:15:00,36.06,36.1,36.01,36.09,47638.0,28.1802,28.2115,28.1411,28.2036,47638.0
2020-05-08 13:20:00,36.09,36.2,36.08,36.18,54364.0,28.2036,28.2896,28.1958,28.274,54364.0
2020-05-08 13:25:00,36.19,36.2,36.08,36.14,16379.0,28.2818,28.2896,28.1958,28.2427,16379.0
2020-05-08 13:30:00,36.15,36.21,36.13,36.14,25908.0,28.2505,28.2974,28.2349,28.2427,25908.0
2020-05-08 13:35:00,36.14,36.14,35.98,36.01,36564.0,28.2427,28.2427,28.1177,28.1411,36564.0
2020-05-08 13:40:00,36.01,36.06,35.99,36.03,57462.0,28.1411,28.1802,28.1255,28.1568,57462.0
2020-05-08 13:45:00,36.02,36.05,35.95,36.0,32287.0,28.1489,28.1724,28.0942,28.1333,32287.0
2020-05-08 13:50:00,36.01,36.06,35.99,36.0,23551.0,28.1411,28.1802,28.1255,28.1333,23551.0
2020-05-08 13:55:00,36.01,36.14,36.01,36.14,29530.0,28.1411,28.2427,28.1411,28.2427,29530.0
2020-05-08 14:00:00,36.13,36.15,36.07,36.08,22459.0,28.2349,28.2505,28.188,28.1958,22459.0
2020-05-08 14:05:00,36.08,36.19,36.08,36.17,24157.0,28.1958,28.2818,28.1958,28.2662,24157.0
2020-05-08 14:10:00,36.17,36.25,36.16,36.25,21009.0,28.2662,28.3287,28.2583,28.3287,21009.0
2020-05-08 14:15:00,36.24,36.26,36.19,36.19,25797.0,28.3209,28.3365,28.2818,28.2818,25797.0
2020-05-08 14:20:00,36.2,36.24,36.16,36.22,45004.0,28.2896,28.3209,28.2583,28.3052,45004.0
2020-05-08 14:25:00,36.23,36.23,36.13,36.18,35725.0,28.313,28.313,28.2349,28.274,35725.0
2020-05-08 14:30:00,36.18,36.19,36.06,36.09,33905.0,28.274,28.2818,28.1802,28.2036,33905.0
2020-05-08 14:35:00,36.1,36.14,36.04,36.1,24863.0,28.2115,28.2427,28.1646,28.2115,24863.0
2020-05-08 14:40:00,36.1,36.19,36.08,36.14,45000.0,28.2115,28.2818,28.1958,28.2427,45000.0
2020-05-08 14:45:00,36.14,36.19,36.11,36.17,29296.0,28.2427,28.2818,28.2193,28.2662,29296.0
2020-05-08 14:50:00,36.15,36.24,36.15,36.2,44113.0,28.2505,28.3209,28.2505,28.2896,44113.0
2020-05-08 14:55:00,36.19,36.25,36.18,36.25,52264.0,28.2818,28.3287,28.274,28.3287,52264.0
2020-05-08 15:00:00,36.26,36.3,36.22,36.29,49582.0,28.3365,28.3678,28.3052,28.3599,49582.0
2020-05-08 15:05:00,36.29,36.29,36.22,36.27,48018.0,28.3599,28.3599,28.3052,28.3443,48018.0
2020-05-08 15:10:00,36.27,36.32,36.24,36.24,54594.0,28.3443,28.3834,28.3209,28.3209,54594.0
2020-05-08 15:15:00,36.25,36.26,36.17,36.25,28105.0,28.3287,28.3365,28.2662,28.3287,28105.0
2020-05-08 15:20:00,36.24,36.28,36.21,36.24,29412.0,28.3209,28.3521,28.2974,28.3209,29412.0
2020-05-08 15:25:00,36.24,36.25,36.17,36.18,82319.0,28.3209,28.3287,28.2662,28.274,82319.0
2020-05-08 15:30:00,36.19,36.26,36.15,36.23,66081.0,28.2818,28.3365,28.2505,28.313,66081.0
2020-05-08 15:35:00,36.23,36.25,36.18,36.22,50561.0,28.313,28.3287,28.274,28.3052,50561.0
2020-05-08 15:40:00,36.22,36.29,36.22,36.25,70277.0,28.3052,28.3599,28.3052,28.3287,70277.0
2020-05-08 15:45:00,36.25,36.28,36.17,36.18,131997.0,28.3287,28.3521,28.2662,28.274,131997.0
2020-05-08 15:50:00,36.19,36.36,36.16,36.24,144143.0,28.2818,28.4146,28.2583,28.3209,144143.0
2020-05-08 15:55:00,36.23,36.27,36.17,36.24,172597.0,28.313,28.3443,28.2662,28.3209,172597.0
2020-05-11 09:30:00,35.64,35.64,35.03,35.08,147383.0,27.852,27.852,27.3753,27.4143,147383.0
2020-05-11 09:35:00,35.05,35.17,34.87,34.91,71472.0,27.3909,27.4847,27.2502,27.2815,71472.0
2020-05-11 09:40:00,34.9,35.2,34.86,35.02,52873.0,27.2737,27.5081,27.2424,27.3675,52873.0
2020-05-11 09:45:00,35.02,35.13,34.89,34.89,26935.0,27.3675,27.4534,27.2659,27.2659,26935.0
2020-05-11 09:50:00,34.91,34.97,34.81,34.92,39285.0,27.2815,27.3284,27.2033,27.2893,39285.0
2020-05-11 09:55:00,34.93,34.94,34.69,34.82,57178.0,27.2971,27.3049,27.1096,27.2112,57178.0
2020-05-11 10:00:00,34.82,34.86,34.6,34.67,85992.0,27.2112,27.2424,27.0392,27.0939,85992.0
2020-05-11 10:05:00,34.67,34.78,34.67,34.7,52382.0,27.0939,27.1799,27.0939,27.1174,52382.0
2020-05-11 10:10:00,34.7,34.75,34.54,34.59,42745.0,27.1174,27.1565,26.9923,27.0314,42745.0
2020-05-11 10:15:00,34.59,34.61,34.51,34.56,42731.0,27.0314,27.047,26.9689,27.008,42731.0
2020-05-11 10:20:00,34.57,34.73,34.56,34.66,53261.0,27.0158,27.1408,27.008,27.0861,53261.0
2020-05-11 10:25:00,34.67,34.82,34.66,34.77,57278.0,27.0939,27.2112,27.0861,27.1721,57278.0
2020-05-11 10:30:00,34.76,34.9,34.63,34.89,42954.0,27.1643,27.2737,27.0627,27.2659,42954.0
2020-05-11 10:35:00,34.89,34.89,34.65,34.67,66363.0,27.2659,27.2659,27.0783,27.0939,66363.0
2020-05-11 10:40:00,34.68,34.7,34.6,34.64,17601.0,27.1018,27.1174,27.0392,27.0705,17601.0
2020-05-11 10:45:00,34.66,34.71,34.59,34.65,23275.0,27.0861,27.1252,27.0314,27.0783,23275.0
2020-05-11 10:50:00,34.68,34.71,34.58,34.63,50303.0,27.1018,27.1252,27.0236,27.0627,50303.0
2020-05-11 10:55:00,34.62,34.65,34.58,34.64,49902.0,27.0549,27.0783,27.0236,27.0705,49902.0
2020-05-11 11:00:00,34.64,34.76,34.61,34.75,22291.0,27.0705,27.1643,27.047,27.1565,22291.0
2020-05-11 11:05:00,34.74,34.87,34.72,34.85,29994.0,27.1486,27.2502,27.133,27.2346,29994.0
2020-05-11 11:10:00,34.86,34.87,34.77,34.86,44672.0,27.2424,27.2502,27.1721,27.2424,44672.0
2020-05-11 11:15:00,34.87,34.87,34.75,34.82,59330.0,27.2502,27.2502,27.1565,27.2112,59330.0
2020-05-11 11:20:00,34.83,34.84,34.65,34.69,52479.0,27.219,27.2268,27.0783,27.1096,52479.0
2020-05-11 11:25:00,34.65,34.69,34.57,34.63,29450.0,27.0783,27.1096,27.0158,27.0627,29450.0
2020-05-11 11:30:00,34.64,34.75,34.64,34.73,29291.0,27.0705,27.1565,27.0705,27.1408,29291.0
2020-05-11 11:35:00,34.73,34.81,34.71,34.81,19396.0,27.1408,27.2033,27.1252,27.2033,19396.0
2020-05-11 11:40:00,34.82,34.82,34.71,34.76,24035.0,27.2112,27.2112,27.1252,27.1643,24035.0
2020-05-11 11:45:00,34.76,34.9,34.74,34.89,26168.0,27.1643,27.2737,27.1486,27.2659,26168.0
2020-05-11 11:50:00,34.89,34.97,34.87,34.97,41345.0,27.2659,27.3284,27.2502,27.3284,41345.0
2020-05-11 11:55:00,34.97,35.05,34.92,34.96,41826.0,27.3284,27.3909,27.2893,27.3206,41826.0
2020-05-11 12:00:00,34.96,34.99,34.93,34.94,21422.0,27.3206,27.344,27.2971,27.3049,21422.0
2020-05-11 12:05:00,34.94,35.04,34.88,35.03,57359.0,27.3049,27.3831,27.258,27.3753,57359.0
2020-05-11 12:10:00,35.03,35.03,34.91,34.92,18941.0,27.3753,27.3753,27.2815,27.2893,18941.0
2020-05-11 12:15:00,34.93,34.98,34.91,34.97,36363.0,27.2971,27.3362,27.2815,27.3284,36363.0
2020-05-11 12:20:00,34.97,35.1,34.96,35.09,40920.0,27.3284,27.43,27.3206,27.4222,40920.0
2020-05-11 12:25:00,35.11,35.11,35.07,35.09,16443.0,27.4378,27.4378,27.4065,27.4222,16443.0
2020-05-11 12:30:00,35.1,35.19,35.07,35.09,69644.0,27.43,27.5003,27.4065,27.4222,69644.0
2020-05-11 12:35:00,35.09,35.21,35.06,35.16,38061.0,27.4222,27.5159,27.3987,27.4769,38061.0
2020-05-11 12:40:00,35.16,35.18,35.1,35.16,32063.0,27.4769,27.4925,27.43,27.4769,32063.0
2020-05-11 12:45:00,35.15,35.17,34.97,34.98,41910.0,27.469,27.4847,27.3284,27.3362,41910.0
2020-05-11 12:50:00,34.98,35.08,34.96,35.03,28448.0,27.3362,27.4143,27.3206,27.3753,28448.0
2020-05-11 12:55:00,35.04,35.04,34.96,35.0,16818.0,27.3831,27.3831,27.3206,27.3518,16818.0
2020-05-11 13:00:00,35.01,35.01,34.85,34.89,86328.0,27.3596,27.3596,27.2346,27.2659,86328.0
2020-05-11 13:05:00,34.9,35.04,34.89,35.03,29368.0,27.2737,27.3831,27.2659,27.3753,29368.0
2020-05-11 13:10:00,35.02,35.03,33.99,34.96,137073.0,27.3675,27.3753,26.5625,27.3206,137073.0
2020-05-11 13:15:00,34.96,34.97,34.87,34.93,53364.0,27.3206,27.3284,27.2502,27.2971,53364.0
2020-05-11 13:20:00,34.95,34.95,34.85,34.87,27013.0,27.3128,27.3128,27.2346,27.2502,27013.0
2020-05-11 13:25:00,34.86,34.94,34.85,34.88,47420.0,27.2424,27.3049,27.2346,27.258,47420.0
2020-05-11 13:30:00,34.89,34.92,34.84,34.91,34326.0,27.2659,27.2893,27.2268,27.2815,34326.0
2020-05-11 13:35:00,34.91,34.96,34.88,34.93,51896.0,27.2815,27.3206,27.258,27.2971,51896.0
2020-05-11 13:40:00,34.94,34.94,34.81,34.83,39228.0,27.3049,27.3049,27.2033,27.219,39228.0
2020-05-11 13:45:00,34.82,34.88,34.79,34.87,24367.0,27.2112,27.258,27.1877,27.2502,24367.0
2020-05-11 13:50:00,34.87,34.88,34.76,34.77,43753.0,27.2502,27.258,27.1643,27.1721,43753.0
2020-05-11 13:55:00,34.76,34.76,34.64,34.66,31460.0,27.1643,27.1643,27.0705,27.0861,31460.0
2020-05-11 14:00:00,34.66,34.73,34.56,34.57,51758.0,27.0861,27.1408,27.008,27.0158,51758.0
2020-05-11 14:05:00,34.58,34.6,34.53,34.59,28146.0,27.0236,27.0392,26.9845,27.0314,28146.0
2020-05-11 14:10:00,34.58,34.58,34.39,34.39,47840.0,27.0236,27.0236,26.8751,26.8751,47840.0
2020-05-11 14:15:00,34.39,34.47,34.36,34.45,38506.0,26.8751,26.9376,26.8517,26.922,38506.0
2020-05-11 14:20:00,34.45,34.49,34.4,34.45,107344.0,26.922,26.9533,26.8829,26.922,107344.0
2020-05-11 14:25:00,34.44,34.51,34.41,34.45,83150.0,26.9142,26.9689,26.8908,26.922,83150.0
2020-05-11 14:30:00,34.45,34.56,34.45,34.56,36564.0,26.922,27.008,26.922,27.008,36564.0
2020-05-11 14:35:00,34.57,34.62,34.55,34.59,43465.0,27.0158,27.0549,27.0002,27.0314,43465.0
2020-05-11 14:40:00,34.59,34.6,34.51,34.57,33697.0,27.0314,27.0392,26.9689,27.0158,33697.0
2020-05-11 14:45:00,34.58,34.63,34.55,34.59,48508.0,27.0236,27.0627,27.0002,27.0314,48508.0
2020-05-11 14:50:00,34.59,34.65,34.57,34.59,52183.0,27.0314,27.0783,27.0158,27.0314,52183.0
2020-05-11 14:55:00,34.6,34.63,34.57,34.59,47842.0,27.0392,27.0627,27.0158,27.0314,47842.0
2020-05-11 15:00:00,34.59,34.7,34.58,34.66,53429.0,27.0314,27.1174,27.0236,27.0861,53429.0
2020-05-11 15:05:00,34.66,34.71,34.62,34.62,52881.0,27.0861,27.1252,27.0549,27.0549,52881.0
2020-05-11 15:10:00,34.62,34.71,34.61,34.67,45189.0,27.0549,27.1252,27.047,27.0939,45189.0
2020-05-11 15:15:00,34.68,34.69,34.57,34.61,48664.0,27.1018,27.1096,27.0158,27.047,48664.0
2020-05-11 15:20:00,34.61,34.61,34.55,34.58,24601.0,27.047,27.047,27.0002,27.0236,24601.0
2020-05-11 15:25:00,34.58,34.67,34.52,34.62,34519.0,27.0236,27.0939,26.9767,27.0549,34519.0
2020-05-11 15:30:00,34.6,34.65,34.53,34.56,50800.0,27.0392,27.0783,26.9845,27.008,50800.0
2020-05-11 15:35:00,34.56,34.62,34.55,34.56,49951.0,27.008,27.0549,27.0002,27.008,49951.0
2020-05-11 15:40:00,34.57,34.58,34.5,34.55,64460.0,27.0158,27.0236,26.9611,27.0002,64460.0
2020-05-11 15:45:00,34.56,34.66,34.54,34.63,101434.0,27.008,27.0861,26.9923,27.0627,101434.0
2020-05-11 15:50:00,34.63,34.64,34.5,34.55,106198.0,27.0627,27.0705,26.9611,27.0002,106198.0
2020-05-11 15:55:00,34.55,34.56,34.41,34.42,238484.0,27.0002,27.008,26.8908,26.8986,238484.0
2020-05-12 09:30:00,34.63,34.88,34.55,34.66,124669.0,27.0627,27.258,27.0002,27.0861,124669.0
2020-05-12 09:35:00,34.65,34.96,34.61,34.89,87710.0,27.0783,27.3206,27.047,27.2659,87710.0
2020-05-12 09:40:00,34.9,34.92,34.28,34.29,99413.0,27.2737,27.2893,26.7892,26.797,99413.0
2020-05-12 09:45:00,34.3,34.31,33.93,33.98,142798.0,26.8048,26.8126,26.5156,26.5547,142798.0
2020-05-12 09:50:00,33.99,34.09,33.92,33.96,73574.0,26.5625,26.6407,26.5078,26.5391,73574.0
2020-05-12 09:55:00,33.96,34.04,33.8,34.01,130328.0,26.5391,26.6016,26.414,26.5782,130328.0
2020-05-12 10:00:00,34.02,34.14,33.99,34.13,114772.0,26.586,26.6798,26.5625,26.6719,114772.0
2020-05-12 10:05:00,34.14,34.35,34.06,34.28,60915.0,26.6798,26.8439,26.6172,26.7892,60915.0
2020-05-12 10:10:00,34.29,34.32,34.1,34.13,60910.0,26.797,26.8204,26.6485,26.6719,60910.0
2020-05-12 10:15:00,34.14,34.26,34.14,34.16,60301.0,26.6798,26.7735,26.6798,26.6954,60301.0
2020-05-12 10:20:00,34.16,34.16,33.97,34.06,121133.0,26.6954,26.6954,26.5469,26.6172,121133.0
2020-05-12 10:25:00,34.05,34.07,33.84,33.87,88131.0,26.6094,26.625,26.4453,26.4688,88131.0
2020-05-12 10:30:00,33.86,33.97,33.79,33.8,69575.0,26.4609,26.5469,26.4062,26.414,69575.0
2020-05-12 10:35:00,33.78,33.82,33.7,33.73,85865.0,26.3984,26.4297,26.3359,26.3593,85865.0
2020-05-12 10:40:00,33.74,33.77,33.64,33.74,62700.0,26.3672,26.3906,26.289,26.3672,62700.0
2020-05-12 10:45:00,33.74,33.82,33.64,33.7,62111.0,26.3672,26.4297,26.289,26.3359,62111.0
2020-05-12 10:50:00,33.69,33.77,33.67,33.77,71467.0,26.3281,26.3906,26.3125,26.3906,71467.0
2020-05-12 10:55:00,33.75,33.81,33.7,33.75,105850.0,26.375,26.4219,26.3359,26.375,105850.0
2020-05-12 11:00:00,33.74,33.83,33.63,33.83,110928.0,26.3672,26.4375,26.2812,26.4375,110928.0
2020-05-12 11:05:00,33.83,34.05,33.82,34.04,78467.0,26.4375,26.6094,26.4297,26.6016,78467.0
2020-05-12 11:10:00,34.06,34.08,33.95,34.0,52224.0,26.6172,26.6329,26.5313,26.5703,52224.0
2020-05-12 11:15:00,33.99,34.06,33.96,34.02,65944.0,26.5625,26.6172,26.5391,26.586,65944.0
2020-05-12 11:20:00,34.02,34.15,34.01,34.03,33053.0,26.586,26.6876,26.5782,26.5938,33053.0
2020-05-12 11:25:00,34.04,34.15,34.03,34.08,44480.0,26.6016,26.6876,26.5938,26.6329,44480.0
2020-05-12 11:30:00,34.07,34.16,33.99,34.0,42214.0,26.625,26.6954,26.5625,26.5703,42214.0
2020-05-12 11:35:00,33.99,34.1,33.98,34.06,26370.0,26.5625,26.6485,26.5547,26.6172,26370.0
2020-05-12 11:40:00,34.05,34.11,34.01,34.02,22340.0,26.6094,26.6563,26.5782,26.586,22340.0
2020-05-12 11:45:00,34.03,34.05,33.94,34.0,37178.0,26.5938,26.6094,26.5235,26.5703,37178.0
2020-05-12 11:50:00,34.0,34.13,33.97,34.12,38123.0,26.5703,26.6719,26.5469,26.6641,38123.0
2020-05-12 11:55:00,34.11,34.23,34.1,34.23,55373.0,26.6563,26.7501,26.6485,26.7501,55373.0
2020-05-12 12:00:00,34.22,34.23,34.13,34.15,115826.0,26.7423,26.7501,26.6719,26.6876,115826.0
2020-05-12 12:05:00,34.15,34.18,34.09,34.09,41669.0,26.6876,26.711,26.6407,26.6407,41669.0
2020-05-12 12:10:00,34.09,34.09,34.0,34.07,55263.0,26.6407,26.6407,26.5703,26.625,55263.0
2020-05-12 12:15:00,34.08,34.09,33.99,34.07,51876.0,26.6329,26.6407,26.5625,26.625,51876.0
2020-05-12 12:20:00,34.08,34.13,34.06,34.08,34999.0,26.6329,26.6719,26.6172,26.6329,34999.0
2020-05-12 12:25:00,34.07,34.11,34.05,34.05,31480.0,26.625,26.6563,26.6094,26.6094,31480.0
2020-05-12 12:30:00,34.05,34.1,34.01,34.02,40883.0,26.6094,26.6485,26.5782,26.586,40883.0
2020-05-12 12:35:00,34.02,34.08,34.0,34.04,48209.0,26.586,26.6329,26.5703,26.6016,48209.0
2020-05-12 12:40:00,34.03,34.03,33.9,33.91,51018.0,26.5938,26.5938,26.4922,26.5,51018.0
2020-05-12 12:45:00,33.91,33.97,33.88,33.9,66566.0,26.5,26.5469,26.4766,26.4922,66566.0
2020-05-12 12:50:00,33.9,33.9,33.8,33.81,50741.0,26.4922,26.4922,26.414,26.4219,50741.0
2020-05-12 12:55:00,33.8,33.87,33.78,33.81,53742.0,26.414,26.4688,26.3984,26.4219,53742.0
2020-05-12 13:00:00,33.82,33.84,33.77,33.79,47404.0,26.4297,26.4453,26.3906,26.4062,47404.0
2020-05-12 13:05:00,33.8,33.85,33.76,33.81,42884.0,26.414,26.4531,26.3828,26.4219,42884.0
2020-05-12 13:10:00,33.8,33.81,33.69,33.72,70937.0,26.414,26.4219,26.3281,26.3515,70937.0
2020-05-12 13:15:00,33.72,33.77,33.64,33.66,73958.0,26.3515,26.3906,26.289,26.3046,73958.0
2020-05-12 13:20:00,33.66,33.7,33.55,33.55,55284.0,26.3046,26.3359,26.2187,26.2187,55284.0
2020-05-12 13:25:00,33.56,33.62,33.53,33.54,44314.0,26.2265,26.2734,26.203,26.2109,44314.0
2020-05-12 13:30:00,33.55,33.65,33.55,33.62,38075.0,26.2187,26.2968,26.2187,26.2734,38075.0
2020-05-12 13:35:00,33.64,33.67,33.59,33.61,26902.0,26.289,26.3125,26.2499,26.2656,26902.0
2020-05-12 13:40:00,33.61,33.63,33.56,33.58,51296.0,26.2656,26.2812,26.2265,26.2421,51296.0
2020-05-12 13:45:00,33.57,33.64,33.55,33.61,41062.0,26.2343,26.289,26.2187,26.2656,41062.0
2020-05-12 13:50:00,33.61,33.68,33.55,33.66,54621.0,26.2656,26.3203,26.2187,26.3046,54621.0
2020-05-12 13:55:00,33.66,33.7,33.63,33.68,26228.0,26.3046,26.3359,26.2812,26.3203,26228.0
2020-05-12 14:00:00,33.69,33.71,33.6,33.62,35237.0,26.3281,26.3437,26.2578,26.2734,35237.0
2020-05-12 14:05:00,33.62,33.63,33.53,33.54,57837.0,26.2734,26.2812,26.203,26.2109,57837.0
2020-05-12 14:10:00,33.54,33.55,33.43,33.45,46436.0,26.2109,26.2187,26.1249,26.1405,46436.0
2020-05-12 14:15:00,33.44,33.48,33.42,33.47,46865.0,26.1327,26.164,26.1171,26.1562,46865.0
2020-05-12 14:20:00,33.48,33.56,33.48,33.52,27658.0,26.164,26.2265,26.164,26.1952,27658.0
2020-05-12 14:25:00,33.52,33.53,33.48,33.49,34047.0,26.1952,26.203,26.164,26.1718,34047.0
2020-05-12 14:30:00,33.48,33.51,33.45,33.5,26247.0,26.164,26.1874,26.1405,26.1796,26247.0
2020-05-12 14:35:00,33.5,33.59,33.45,33.55,48383.0,26.1796,26.2499,26.1405,26.2187,48383.0
2020-05-12 14:40:00,33.55,33.58,33.47,33.5,49861.0,26.2187,26.2421,26.1562,26.1796,49861.0
2020-05-12 14:45:00,33.5,33.53,33.45,33.52,49670.0,26.1796,26.203,26.1405,26.1952,49670.0
2020-05-12 14:50:00,33.51,33.7,33.5,33.7,53231.0,26.1874,26.3359,26.1796,26.3359,53231.0
2020-05-12 14:55:00,33.7,33.7,33.64,33.65,40435.0,26.3359,26.3359,26.289,26.2968,40435.0
2020-05-12 15:00:00,33.64,33.69,33.57,33.68,67889.0,26.289,26.3281,26.2343,26.3203,67889.0
2020-05-12 15:05:00,33.69,33.83,33.68,33.8,59099.0,26.3281,26.4375,26.3203,26.414,59099.0
2020-05-12 15:10:00,33.81,33.85,33.71,33.72,66041.0,26.4219,26.4531,26.3437,26.3515,66041.0
2020-05-12 15:15:00,33.73,33.81,33.69,33.76,64063.0,26.3593,26.4219,26.3281,26.3828,64063.0
2020-05-12 15:20:00,33.75,33.88,33.75,33.78,79829.0,26.375,26.4766,26.375,26.3984,79829.0
2020-05-12 15:25:00,33.78,33.81,33.72,33.72,80381.0,26.3984,26.4219,26.3515,26.3515,80381.0
2020-05-12 15:30:00,33.72,33.74,33.56,33.57,99143.0,26.3515,26.3672,26.2265,26.2343,99143.0
2020-05-12 15:35:00,33.56,33.57,33.4,33.44,129472.0,26.2265,26.2343,26.1015,26.1327,129472.0
2020-05-12 15:40:00,33.45,33.45,33.24,33.26,164394.0,26.1405,26.1405,25.9764,25.992,164394.0
2020-05-12 15:45:00,33.26,33.32,33.2,33.21,233969.0,25.992,26.0389,25.9452,25.953,233969.0
2020-05-12 15:50:00,33.21,33.21,33.04,33.16,270293.0,25.953,25.953,25.8201,25.9139,270293.0
2020-05-12 15:55:00,33.16,33.17,32.98,33.04,443716.0,25.9139,25.9217,25.7732,25.8201,443716.0
2020-05-13 09:30:00,32.71,32.91,32.17,32.2,249966.0,25.5622,25.7185,25.1402,25.1637,249966.0
2020-05-13 09:35:00,32.16,32.21,31.72,32.11,185889.0,25.1324,25.1715,24.7886,25.0933,185889.0
2020-05-13 09:40:00,32.1,32.36,31.87,31.88,138952.0,25.0855,25.2887,24.9058,24.9136,138952.0
2020-05-13 09:45:00,31.88,32.26,31.83,32.2,120903.0,24.9136,25.2106,24.8745,25.1637,120903.0
2020-05-13 09:50:00,32.18,32.18,31.76,31.81,92571.0,25.1481,25.1481,24.8198,24.8589,92571.0
2020-05-13 09:55:00,31.81,31.88,31.6,31.75,110500.0,24.8589,24.9136,24.6948,24.812,110500.0
2020-05-13 10:00:00,31.75,31.95,31.7,31.7,120043.0,24.812,24.9683,24.7729,24.7729,120043.0
2020-05-13 10:05:00,31.71,31.81,31.67,31.79,113447.0,24.7808,24.8589,24.7495,24.8433,113447.0
2020-05-13 10:10:00,31.79,31.88,31.66,31.73,120217.0,24.8433,24.9136,24.7417,24.7964,120217.0
2020-05-13 10:15:00,31.71,31.85,31.63,31.74,93467.0,24.7808,24.8902,24.7182,24.8042,93467.0
2020-05-13 10:20:00,31.74,31.74,31.53,31.6,72851.0,24.8042,24.8042,24.6401,24.6948,72851.0
2020-05-13 10:25:00,31.61,31.89,31.58,31.79,65755.0,24.7026,24.9214,24.6792,24.8433,65755.0
2020-05-13 10:30:00,31.8,31.94,31.66,31.67,74602.0,24.8511,24.9605,24.7417,24.7495,74602.0
2020-05-13 10:35:00,31.68,31.7,31.55,31.59,40981.0,24.7573,24.7729,24.6557,24.687,40981.0
2020-05-13 10:40:00,31.6,31.65,31.5,31.55,50075.0,24.6948,24.7339,24.6166,24.6557,50075.0
2020-05-13 10:45:00,31.55,31.55,31.38,31.39,53121.0,24.6557,24.6557,24.5229,24.5307,53121.0
2020-05-13 10:50:00,31.39,31.54,31.35,31.53,43389.0,24.5307,24.6479,24.4994,24.6401,43389.0
2020-05-13 10:55:00,31.53,31.55,31.35,31.4,49542.0,24.6401,24.6557,24.4994,24.5385,49542.0
2020-05-13 11:00:00,31.4,31.47,31.31,31.39,42379.0,24.5385,24.5932,24.4682,24.5307,42379.0
2020-05-13 11:05:00,31.39,31.53,31.34,31.36,46020.0,24.5307,24.6401,24.4916,24.5072,46020.0
2020-05-13 11:10:00,31.36,31.41,31.24,31.3,55687.0,24.5072,24.5463,24.4135,24.4603,55687.0
2020-05-13 11:15:00,31.3,31.32,31.06,31.09,66315.0,24.4603,24.476,24.2728,24.2962,66315.0
2020-05-13 11:20:00,31.08,31.12,31.01,31.07,68805.0,24.2884,24.3197,24.2337,24.2806,68805.0
2020-05-13 11:25:00,31.07,31.22,31.02,31.18,56227.0,24.2806,24.3978,24.2415,24.3666,56227.0
2020-05-13 11:30:00,31.18,31.24,31.1,31.14,60095.0,24.3666,24.4135,24.3041,24.3353,60095.0
2020-05-13 11:35:00,31.15,31.15,30.98,30.99,60775.0,24.3431,24.3431,24.2103,24.2181,60775.0
2020-05-13 11:40:00,30.99,31.0,30.86,30.91,88276.0,24.2181,24.2259,24.1165,24.1556,88276.0
2020-05-13 11:45:00,30.9,30.99,30.84,30.86,55765.0,24.1478,24.2181,24.1009,24.1165,55765.0
2020-05-13 11:50:00,30.86,30.92,30.77,30.82,81757.0,24.1165,24.1634,24.0462,24.0852,81757.0
2020-05-13 11:55:00,30.81,30.91,30.74,30.88,64177.0,24.0774,24.1556,24.0227,24.1321,64177.0
2020-05-13 12:00:00,30.89,31.02,30.82,30.84,66512.0,24.1399,24.2415,24.0852,24.1009,66512.0
2020-05-13 12:05:00,30.83,30.86,30.72,30.73,99735.0,24.0931,24.1165,24.0071,24.0149,99735.0
2020-05-13 12:10:00,30.73,30.79,30.7,30.77,64545.0,24.0149,24.0618,23.9915,24.0462,64545.0
2020-05-13 12:15:00,30.78,30.84,30.62,30.62,50326.0,24.054,24.1009,23.9289,23.9289,50326.0
2020-05-13 12:20:00,30.63,30.74,30.61,30.66,74295.0,23.9368,24.0227,23.9211,23.9602,74295.0
2020-05-13 12:25:00,30.66,30.92,30.65,30.89,85019.0,23.9602,24.1634,23.9524,24.1399,85019.0
2020-05-13 12:30:00,30.9,31.17,30.89,31.12,81372.0,24.1478,24.3588,24.1399,24.3197,81372.0
2020-05-13 12:35:00,31.11,31.11,31.01,31.05,50954.0,24.3119,24.3119,24.2337,24.265,50954.0
2020-05-13 12:40:00,31.04,31.04,30.82,30.93,81440.0,24.2572,24.2572,24.0852,24.1712,81440.0
2020-05-13 12:45:00,30.94,31.05,30.92,31.02,39661.0,24.179,24.265,24.1634,24.2415,39661.0
2020-05-13 12:50:00,31.0,31.05,30.89,31.03,42292.0,24.2259,24.265,24.1399,24.2493,42292.0
2020-05-13 12:55:00,31.04,31.15,30.98,31.14,72972.0,24.2572,24.3431,24.2103,24.3353,72972.0
2020-05-13 13:00:00,31.14,31.34,31.14,31.29,99915.0,24.3353,24.4916,24.3353,24.4525,99915.0
2020-05-13 13:05:00,31.3,31.36,31.17,31.34,119146.0,24.4603,24.5072,24.3588,24.4916,119146.0
2020-05-13 13:10:00,31.34,31.53,31.34,31.52,109499.0,24.4916,24.6401,24.4916,24.6323,109499.0
2020-05-13 13:15:00,31.53,31.8,31.45,31.74,80629.0,24.6401,24.8511,24.5776,24.8042,80629.0
2020-05-13 13:20:00,31.74,31.75,31.58,31.65,119884.0,24.8042,24.812,24.6792,24.7339,119884.0
2020-05-13 13:25:00,31.65,31.75,31.59,31.75,167838.0,24.7339,24.812,24.687,24.812,167838.0
2020-05-13 13:30:00,31.75,31.82,31.71,31.73,159919.0,24.812,24.8667,24.7808,24.7964,159919.0
2020-05-13 13:35:00,31.73,31.79,31.68,31.76,130586.0,24.7964,24.8433,24.7573,24.8198,130586.0
2020-05-13 13:40:00,31.76,31.79,31.69,31.75,99908.0,24.8198,24.8433,24.7651,24.812,99908.0
2020-05-13 13:45:00,31.74,31.77,31.68,31.75,115387.0,24.8042,24.8276,24.7573,24.812,115387.0
2020-05-13 13:50:00,31.75,31.75,31.67,31.71,170014.0,24.812,24.812,24.7495,24.7808,170014.0
2020-05-13 13:55:00,31.71,31.8,31.69,31.79,140248.0,24.7808,24.8511,24.7651,24.8433,140248.0
2020-05-13 14:00:00,31.8,31.8,31.63,31.75,233409.0,24.8511,24.8511,24.7182,24.812,233409.0
2020-05-13 14:05:00,31.75,31.85,31.73,31.75,57524.0,24.812,24.8902,24.7964,24.812,57524.0
2020-05-13 14:10:00,31.74,31.86,31.73,31.84,105247.0,24.8042,24.898,24.7964,24.8823,105247.0
2020-05-13 14:15:00,31.84,31.99,31.81,31.83,117938.0,24.8823,24.9996,24.8589,24.8745,117938.0
2020-05-13 14:20:00,31.83,31.9,31.79,31.8,68738.0,24.8745,24.9292,24.8433,24.8511,68738.0
2020-05-13 14:25:00,31.8,31.8,31.67,31.71,52270.0,24.8511,24.8511,24.7495,24.7808,52270.0
2020-05-13 14:30:00,31.7,31.77,31.65,31.66,65711.0,24.7729,24.8276,24.7339,24.7417,65711.0
2020-05-13 14:35:00,31.65,31.71,31.58,31.59,51381.0,24.7339,24.7808,24.6792,24.687,51381.0
2020-05-13 14:40:00,31.58,31.58,31.46,31.5,59925.0,24.6792,24.6792,24.5854,24.6166,59925.0
2020-05-13 14:45:00,31.5,31.59,31.49,31.55,70306.0,24.6166,24.687,24.6088,24.6557,70306.0
2020-05-13 14:50:00,31.55,31.58,31.51,31.53,58633.0,24.6557,24.6792,24.6245,24.6401,58633.0
2020-05-13 14:55:00,31.53,31.58,31.46,31.52,91451.0,24.6401,24.6792,24.5854,24.6323,91451.0
2020-05-13 15:00:00,31.52,31.68,31.51,31.56,75626.0,24.6323,24.7573,24.6245,24.6635,75626.0
2020-05-13 15:05:00,31.54,31.56,31.49,31.53,119631.0,24.6479,24.6635,24.6088,24.6401,119631.0
2020-05-13 15:10:00,31.53,31.59,31.48,31.52,129008.0,24.6401,24.687,24.601,24.6323,129008.0
2020-05-13 15:15:00,31.52,31.57,31.49,31.51,82898.0,24.6323,24.6713,24.6088,24.6245,82898.0
2020-05-13 15:20:00,31.52,31.54,31.48,31.52,221167.0,24.6323,24.6479,24.601,24.6323,221167.0
2020-05-13 15:25:00,31.53,31.58,31.44,31.54,174550.0,24.6401,24.6792,24.5698,24.6479,174550.0
2020-05-13 15:30:00,31.53,31.65,31.48,31.59,172701.0,24.6401,24.7339,24.601,24.687,172701.0
2020-05-13 15:35:00,31.58,31.61,31.49,31.54,149582.0,24.6792,24.7026,24.6088,24.6479,149582.0
2020-05-13 15:40:00,31.54,31.61,31.52,31.53,118817.0,24.6479,24.7026,24.6323,24.6401,118817.0
2020-05-13 15:45:00,31.53,31.64,31.47,31.56,250015.0,24.6401,24.7261,24.5932,24.6635,250015.0
2020-05-13 15:50:00,31.56,31.67,31.51,31.56,230173.0,24.6635,24.7495,24.6245,24.6635,230173.0
2020-05-13 15:55:00,31.57,31.67,31.54,31.61,500055.0,24.6713,24.7495,24.6479,24.7026,500055.0
2020-05-14 09:30:00,30.69,30.77,30.43,30.62,313130.0,24.3203,24.3837,24.1142,24.2648,313130.0
2020-05-14 09:35:00,30.63,30.93,30.52,30.6,212519.0,24.2727,24.5105,24.1856,24.249,212519.0
2020-05-14 09:40:00,30.59,30.65,30.43,30.48,234665.0,24.241,24.2886,24.1142,24.1539,234665.0
2020-05-14 09:45:00,30.46,30.51,30.3,30.3,81278.0,24.138,24.1776,24.0112,24.0112,81278.0
2020-05-14 09:50:00,30.28,30.43,30.24,30.33,101012.0,23.9954,24.1142,23.9637,24.035,101012.0
2020-05-14 09:55:00,30.35,30.37,30.16,30.25,215434.0,24.0508,24.0667,23.9003,23.9716,215434.0
2020-05-14 10:00:00,30.25,30.28,29.87,29.92,162893.0,23.9716,23.9954,23.6705,23.7101,162893.0
2020-05-14 10:05:00,29.91,30.24,29.91,30.24,134518.0,23.7022,23.9637,23.7022,23.9637,134518.0
2020-05-14 10:10:00,30.23,30.33,30.11,30.16,197700.0,23.9558,24.035,23.8607,23.9003,197700.0
2020-05-14 10:15:00,30.16,30.47,30.16,30.41,149893.0,23.9003,24.1459,23.9003,24.0984,149893.0
2020-05-14 10:20:00,30.41,30.51,30.3,30.5,81565.0,24.0984,24.1776,24.0112,24.1697,81565.0
2020-05-14 10:25:00,30.51,30.9,30.49,30.8,165180.0,24.1776,24.4867,24.1618,24.4075,165180.0
2020-05-14 10:30:00,30.8,31.27,30.79,31.27,112736.0,24.4075,24.7799,24.3995,24.7799,112736.0
2020-05-14 10:35:00,31.27,31.74,31.26,31.71,163113.0,24.7799,25.1524,24.772,25.1286,163113.0
2020-05-14 10:40:00,31.7,31.71,31.39,31.45,147210.0,25.1207,25.1286,24.875,24.9225,147210.0
2020-05-14 10:45:00,31.47,31.85,31.47,31.83,119220.0,24.9384,25.2395,24.9384,25.2237,119220.0
2020-05-14 10:50:00,31.82,32.27,31.8,32.01,147309.0,25.2158,25.5724,25.1999,25.3663,147309.0
2020-05-14 10:55:00,32.01,32.04,31.65,31.74,203842.0,25.3663,25.3901,25.081,25.1524,203842.0
2020-05-14 11:00:00,31.75,31.96,31.73,31.84,110486.0,25.1603,25.3267,25.1444,25.2316,110486.0
2020-05-14 11:05:00,31.84,32.1,31.82,31.87,97612.0,25.2316,25.4376,25.2158,25.2554,97612.0
2020-05-14 11:10:00,31.88,31.9,31.54,31.54,95474.0,25.2633,25.2791,24.9939,24.9939,95474.0
2020-05-14 11:15:00,31.55,31.82,31.55,31.64,92307.0,25.0018,25.2158,25.0018,25.0731,92307.0
2020-05-14 11:20:00,31.62,31.63,31.25,31.32,104287.0,25.0573,25.0652,24.7641,24.8195,104287.0
2020-05-14 11:25:00,31.33,31.34,31.15,31.19,109198.0,24.8275,24.8354,24.6848,24.7165,109198.0
2020-05-14 11:30:00,31.19,31.33,31.0,31.02,96202.0,24.7165,24.8275,24.5659,24.5818,96202.0
2020-05-14 11:35:00,31.0,31.11,30.78,30.83,60651.0,24.5659,24.6531,24.3916,24.4312,60651.0
2020-05-14 11:40:00,30.84,30.94,30.73,30.87,68741.0,24.4392,24.5184,24.352,24.4629,68741.0
2020-05-14 11:45:00,30.85,30.93,30.79,30.87,46948.0,24.4471,24.5105,24.3995,24.4629,46948.0
2020-05-14 11:50:00,30.85,31.25,30.82,31.22,136607.0,24.4471,24.7641,24.4233,24.7403,136607.0
2020-05-14 11:55:00,31.2,31.34,31.09,31.2,58386.0,24.7244,24.8354,24.6373,24.7244,58386.0
2020-05-14 12:00:00,31.2,31.29,31.13,31.26,41574.0,24.7244,24.7958,24.669,24.772,41574.0
2020-05-14 12:05:00,31.25,31.35,31.19,31.32,27577.0,24.7641,24.8433,24.7165,24.8195,27577.0
2020-05-14 12:10:00,31.3,31.47,31.3,31.35,50306.0,24.8037,24.9384,24.8037,24.8433,50306.0
2020-05-14 12:15:00,31.35,31.42,31.2,31.21,29257.0,24.8433,24.8988,24.7244,24.7324,29257.0
2020-05-14 12:20:00,31.2,31.39,31.17,31.35,38072.0,24.7244,24.875,24.7007,24.8433,38072.0
2020-05-14 12:25:00,31.34,31.35,31.21,31.27,40441.0,24.8354,24.8433,24.7324,24.7799,40441.0
2020-05-14 12:30:00,31.28,31.4,31.27,31.33,25808.0,24.7878,24.8829,24.7799,24.8275,25808.0
2020-05-14 12:35:00,31.33,31.47,31.29,31.4,35218.0,24.8275,24.9384,24.7958,24.8829,35218.0
2020-05-14 12:40:00,31.39,31.44,31.35,31.36,122782.0,24.875,24.9146,24.8433,24.8512,122782.0
2020-05-14 12:45:00,31.35,31.42,31.31,31.37,31883.0,24.8433,24.8988,24.8116,24.8591,31883.0
2020-05-14 12:50:00,31.39,31.67,31.35,31.67,44279.0,24.875,25.0969,24.8433,25.0969,44279.0
2020-05-14 12:55:00,31.67,31.83,31.65,31.77,80687.0,25.0969,25.2237,25.081,25.1761,80687.0
2020-05-14 13:00:00,31.78,31.79,31.69,31.71,28148.0,25.1841,25.192,25.1127,25.1286,28148.0
2020-05-14 13:05:00,31.71,31.78,31.66,31.78,43776.0,25.1286,25.1841,25.089,25.1841,43776.0
2020-05-14 13:10:00,31.79,31.94,31.79,31.87,26799.0,25.192,25.3108,25.192,25.2554,26799.0
2020-05-14 13:15:00,31.87,32.04,31.86,32.04,72129.0,25.2554,25.3901,25.2474,25.3901,72129.0
2020-05-14 13:20:00,32.04,32.12,32.03,32.07,33418.0,25.3901,25.4535,25.3822,25.4139,33418.0
2020-05-14 13:25:00,32.07,32.35,32.06,32.27,71015.0,25.4139,25.6357,25.4059,25.5724,71015.0
2020-05-14 13:30:00,32.26,32.29,32.16,32.2,30447.0,25.5644,25.5882,25.4852,25.5169,30447.0
2020-05-14 13:35:00,32.21,32.21,32.03,32.05,28199.0,25.5248,25.5248,25.3822,25.398,28199.0
2020-05-14 13:40:00,32.05,32.09,31.92,31.93,37812.0,25.398,25.4297,25.295,25.3029,37812.0
2020-05-14 13:45:00,31.94,32.08,31.94,32.03,46710.0,25.3108,25.4218,25.3108,25.3822,46710.0
2020-05-14 13:50:00,32.03,32.06,31.96,31.99,37705.0,25.3822,25.4059,25.3267,25.3505,37705.0
2020-05-14 13:55:00,31.99,32.04,31.82,31.86,81679.0,25.3505,25.3901,25.2158,25.2474,81679.0
2020-05-14 14:00:00,31.85,31.91,31.76,31.88,39144.0,25.2395,25.2871,25.1682,25.2633,39144.0
2020-05-14 14:05:00,31.87,31.96,31.79,31.93,38015.0,25.2554,25.3267,25.192,25.3029,38015.0
2020-05-14 14:10:00,31.93,31.98,31.83,31.86,47134.0,25.3029,25.3425,25.2237,25.2474,47134.0
2020-05-14 14:15:00,31.87,31.98,31.85,31.89,62452.0,25.2554,25.3425,25.2395,25.2712,62452.0
2020-05-14 14:20:00,31.89,32.02,31.86,31.87,46284.0,25.2712,25.3742,25.2474,25.2554,46284.0
2020-05-14 14:25:00,31.87,31.89,31.76,31.82,53442.0,25.2554,25.2712,25.1682,25.2158,53442.0
2020-05-14 14:30:00,31.82,31.94,31.78,31.81,36018.0,25.2158,25.3108,25.1841,25.2078,36018.0
2020-05-14 14:35:00,31.81,31.84,31.74,31.75,27350.0,25.2078,25.2316,25.1524,25.1603,27350.0
2020-05-14 14:40:00,31.74,31.83,31.64,31.71,43995.0,25.1524,25.2237,25.0731,25.1286,43995.0
2020-05-14 14:45:00,31.71,31.72,31.58,31.63,32076.0,25.1286,25.1365,25.0256,25.0652,32076.0
2020-05-14 14:50:00,31.61,31.71,31.58,31.71,22987.0,25.0493,25.1286,25.0256,25.1286,22987.0
2020-05-14 14:55:00,31.72,31.79,31.66,31.7,81904.0,25.1365,25.192,25.089,25.1207,81904.0
2020-05-14 15:00:00,31.71,31.84,31.62,31.84,65236.0,25.1286,25.2316,25.0573,25.2316,65236.0
2020-05-14 15:05:00,31.82,31.95,31.79,31.91,70810.0,25.2158,25.3188,25.192,25.2871,70810.0
2020-05-14 15:10:00,31.9,31.91,31.75,31.85,68885.0,25.2791,25.2871,25.1603,25.2395,68885.0
2020-05-14 15:15:00,31.85,31.94,31.83,31.89,60650.0,25.2395,25.3108,25.2237,25.2712,60650.0
2020-05-14 15:20:00,31.88,32.1,31.87,32.1,63929.0,25.2633,25.4376,25.2554,25.4376,63929.0
2020-05-14 15:25:00,32.1,32.17,31.99,32.03,54510.0,25.4376,25.4931,25.3505,25.3822,54510.0
2020-05-14 15:30:00,32.04,32.12,31.96,31.96,61917.0,25.3901,25.4535,25.3267,25.3267,61917.0
2020-05-14 15:35:00,31.96,31.97,31.86,31.89,68204.0,25.3267,25.3346,25.2474,25.2712,68204.0
2020-05-14 15:40:00,31.89,32.02,31.86,32.02,75687.0,25.2712,25.3742,25.2474,25.3742,75687.0
2020-05-14 15:45:00,32.02,32.1,31.94,32.04,116490.0,25.3742,25.4376,25.3108,25.3901,116490.0
2020-05-14 15:50:00,32.04,32.14,32.0,32.02,199837.0,25.3901,25.4693,25.3584,25.3742,199837.0
2020-05-14 15:55:00,32.02,32.08,31.89,32.08,338885.0,25.3742,25.4218,25.2712,25.4218,338885.0
2020-05-15 09:30:00,31.53,31.78,31.37,31.39,254992.0,24.9859,25.1841,24.8591,24.875,254992.0
2020-05-15 09:35:00,31.44,31.7,31.22,31.66,46873.0,24.9146,25.1207,24.7403,25.089,46873.0
2020-05-15 09:40:00,31.68,31.87,31.53,31.85,91075.0,25.1048,25.2554,24.9859,25.2395,91075.0
2020-05-15 09:45:00,31.85,31.98,31.73,31.77,53180.0,25.2395,25.3425,25.1444,25.1761,53180.0
2020-05-15 09:50:00,31.79,32.03,31.79,32.01,43382.0,25.192,25.3822,25.192,25.3663,43382.0
2020-05-15 09:55:00,32.0,32.01,31.72,31.77,73890.0,25.3584,25.3663,25.1365,25.1761,73890.0
2020-05-15 10:00:00,31.77,31.91,31.49,31.61,83148.0,25.1761,25.2871,24.9542,25.0493,83148.0
2020-05-15 10:05:00,31.61,31.66,31.51,31.63,32791.0,25.0493,25.089,24.9701,25.0652,32791.0
2020-05-15 10:10:00,31.68,31.91,31.65,31.81,32615.0,25.1048,25.2871,25.081,25.2078,32615.0
2020-05-15 10:15:00,31.83,32.02,31.78,31.93,27095.0,25.2237,25.3742,25.1841,25.3029,27095.0
2020-05-15 10:20:00,31.95,32.14,31.92,31.95,51101.0,25.3188,25.4693,25.295,25.3188,51101.0
2020-05-15 10:25:00,31.94,32.07,31.91,32.03,24228.0,25.3108,25.4139,25.2871,25.3822,24228.0
2020-05-15 10:30:00,32.02,32.09,31.96,31.98,45975.0,25.3742,25.4297,25.3267,25.3425,45975.0
2020-05-15 10:35:00,31.95,32.13,31.83,32.05,42191.0,25.3188,25.4614,25.2237,25.398,42191.0
2020-05-15 10:40:00,32.08,32.08,31.95,32.0,31915.0,25.4218,25.4218,25.3188,25.3584,31915.0
2020-05-15 10:45:00,31.98,32.1,31.96,32.0,19209.0,25.3425,25.4376,25.3267,25.3584,19209.0
2020-05-15 10:50:00,31.99,32.0,31.68,31.73,41758.0,25.3505,25.3584,25.1048,25.1444,41758.0
2020-05-15 10:55:00,31.74,31.93,31.7,31.85,27277.0,25.1524,25.3029,25.1207,25.2395,27277.0
2020-05-15 11:00:00,31.84,31.85,31.6,31.62,83407.0,25.2316,25.2395,25.0414,25.0573,83407.0
2020-05-15 11:05:00,31.62,31.65,31.55,31.63,22709.0,25.0573,25.081,25.0018,25.0652,22709.0
2020-05-15 11:10:00,31.62,31.71,31.47,31.67,30547.0,25.0573,25.1286,24.9384,25.0969,30547.0
2020-05-15 11:15:00,31.67,31.67,31.55,31.63,19309.0,25.0969,25.0969,25.0018,25.0652,19309.0
2020-05-15 11:20:00,31.64,31.85,31.63,31.83,67904.0,25.0731,25.2395,25.0652,25.2237,67904.0
2020-05-15 11:25:00,31.82,31.86,31.75,31.76,54943.0,25.2158,25.2474,25.1603,25.1682,54943.0
2020-05-15 11:30:00,31.75,31.75,31.64,31.67,74929.0,25.1603,25.1603,25.0731,25.0969,74929.0
2020-05-15 11:35:00,31.69,31.7,31.57,31.64,54346.0,25.1127,25.1207,25.0176,25.0731,54346.0
2020-05-15 11:40:00,31.62,31.65,31.56,31.62,41870.0,25.0573,25.081,25.0097,25.0573,41870.0
2020-05-15 11:45:00,31.63,31.63,31.51,31.57,32291.0,25.0652,25.0652,24.9701,25.0176,32291.0
2020-05-15 11:50:00,31.56,31.58,31.45,31.49,49341.0,25.0097,25.0256,24.9225,24.9542,49341.0
2020-05-15 11:55:00,31.5,31.64,31.5,31.54,80377.0,24.9622,25.0731,24.9622,24.9939,80377.0
2020-05-15 12:00:00,31.54,31.66,31.5,31.65,46231.0,24.9939,25.089,24.9622,25.081,46231.0
2020-05-15 12:05:00,31.65,31.76,31.61,31.76,16852.0,25.081,25.1682,25.0493,25.1682,16852.0
2020-05-15 12:10:00,31.76,31.78,31.7,31.72,22680.0,25.1682,25.1841,25.1207,25.1365,22680.0
2020-05-15 12:15:00,31.73,31.74,31.52,31.6,33517.0,25.1444,25.1524,24.978,25.0414,33517.0
2020-05-15 12:20:00,31.6,31.69,31.59,31.64,38079.0,25.0414,25.1127,25.0335,25.0731,38079.0
2020-05-15 12:25:00,31.65,31.74,31.56,31.61,32624.0,25.081,25.1524,25.0097,25.0493,32624.0
2020-05-15 12:30:00,31.62,31.63,31.55,31.63,27041.0,25.0573,25.0652,25.0018,25.0652,27041.0
2020-05-15 12:35:00,31.64,31.65,31.59,31.64,25399.0,25.0731,25.081,25.0335,25.0731,25399.0
2020-05-15 12:40:00,31.65,31.77,31.61,31.65,39428.0,25.081,25.1761,25.0493,25.081,39428.0
2020-05-15 12:45:00,31.65,31.69,31.5,31.55,31033.0,25.081,25.1127,24.9622,25.0018,31033.0
2020-05-15 12:50:00,31.55,31.59,31.49,31.52,24291.0,25.0018,25.0335,24.9542,24.978,24291.0
2020-05-15 12:55:00,31.51,31.55,31.45,31.5,22690.0,24.9701,25.0018,24.9225,24.9622,22690.0
2020-05-15 13:00:00,31.5,31.57,31.46,31.46,27388.0,24.9622,25.0176,24.9305,24.9305,27388.0
2020-05-15 13:05:00,31.45,31.46,31.37,31.39,18744.0,24.9225,24.9305,24.8591,24.875,18744.0
2020-05-15 13:10:00,31.41,31.49,31.4,31.45,21621.0,24.8908,24.9542,24.8829,24.9225,21621.0
2020-05-15 13:15:00,31.43,31.44,31.31,31.38,20397.0,24.9067,24.9146,24.8116,24.8671,20397.0
2020-05-15 13:20:00,31.37,31.45,31.34,31.4,22759.0,24.8591,24.9225,24.8354,24.8829,22759.0
2020-05-15 13:25:00,31.41,31.49,31.4,31.43,30959.0,24.8908,24.9542,24.8829,24.9067,30959.0
2020-05-15 13:30:00,31.43,31.55,31.38,31.51,69505.0,24.9067,25.0018,24.8671,24.9701,69505.0
2020-05-15 13:35:00,31.5,31.61,31.48,31.59,44516.0,24.9622,25.0493,24.9463,25.0335,44516.0
2020-05-15 13:40:00,31.59,31.63,31.55,31.61,21817.0,25.0335,25.0652,25.0018,25.0493,21817.0
2020-05-15 13:45:00,31.62,31.64,31.5,31.5,25777.0,25.0573,25.0731,24.9622,24.9622,25777.0
2020-05-15 13:50:00,31.53,31.65,31.5,31.64,19230.0,24.9859,25.081,24.9622,25.0731,19230.0
2020-05-15 13:55:00,31.65,31.65,31.54,31.58,21597.0,25.081,25.081,24.9939,25.0256,21597.0
2020-05-15 14:00:00,31.59,31.72,31.59,31.71,37321.0,25.0335,25.1365,25.0335,25.1286,37321.0
2020-05-15 14:05:00,31.71,31.72,31.61,31.65,27148.0,25.1286,25.1365,25.0493,25.081,27148.0
2020-05-15 14:10:00,31.66,31.66,31.56,31.62,27395.0,25.089,25.089,25.0097,25.0573,27395.0
2020-05-15 14:15:00,31.62,31.68,31.54,31.58,39149.0,25.0573,25.1048,24.9939,25.0256,39149.0
2020-05-15 14:20:00,31.58,31.63,31.54,31.59,47298.0,25.0256,25.0652,24.9939,25.0335,47298.0
2020-05-15 14:25:00,31.58,31.63,31.54,31.62,45847.0,25.0256,25.0652,24.9939,25.0573,45847.0
2020-05-15 14:30:00,31.62,31.64,31.56,31.57,40471.0,25.0573,25.0731,25.0097,25.0176,40471.0
2020-05-15 14:35:00,31.59,31.6,31.44,31.56,140284.0,25.0335,25.0414,24.9146,25.0097,140284.0
2020-05-15 14:40:00,31.56,31.6,31.53,31.55,29360.0,25.0097,25.0414,24.9859,25.0018,29360.0
2020-05-15 14:45:00,31.54,31.64,31.52,31.62,103420.0,24.9939,25.0731,24.978,25.0573,103420.0
2020-05-15 14:50:00,31.62,31.64,31.57,31.61,282070.0,25.0573,25.0731,25.0176,25.0493,282070.0
2020-05-15 14:55:00,31.61,31.64,31.56,31.6,233732.0,25.0493,25.0731,25.0097,25.0414,233732.0
2020-05-15 15:00:00,31.6,31.67,31.56,31.6,154425.0,25.0414,25.0969,25.0097,25.0414,154425.0
2020-05-15 15:05:00,31.6,31.62,31.46,31.47,39270.0,25.0414,25.0573,24.9305,24.9384,39270.0
2020-05-15 15:10:00,31.46,31.47,31.33,31.45,67195.0,24.9305,24.9384,24.8275,24.9225,67195.0
2020-05-15 15:15:00,31.43,31.44,31.37,31.4,44955.0,24.9067,24.9146,24.8591,24.8829,44955.0
2020-05-15 15:20:00,31.4,31.5,31.38,31.44,58322.0,24.8829,24.9622,24.8671,24.9146,58322.0
2020-05-15 15:25:00,31.43,31.52,31.41,31.44,63391.0,24.9067,24.978,24.8908,24.9146,63391.0
2020-05-15 15:30:00,31.44,31.47,31.36,31.38,58858.0,24.9146,24.9384,24.8512,24.8671,58858.0
2020-05-15 15:35:00,31.4,31.41,31.24,31.28,77619.0,24.8829,24.8908,24.7561,24.7878,77619.0
2020-05-15 15:40:00,31.29,31.35,31.25,31.3,67183.0,24.7958,24.8433,24.7641,24.8037,67183.0
2020-05-15 15:45:00,31.3,31.32,31.22,31.28,239914.0,24.8037,24.8195,24.7403,24.7878,239914.0
2020-05-15 15:50:00,31.27,31.3,31.19,31.24,219972.0,24.7799,24.8037,24.7165,24.7561,219972.0
2020-05-15 15:55:00,31.25,31.38,31.24,31.36,249694.0,24.7641,24.8671,24.7561,24.8512,249694.0
2020-05-18 09:30:00,33.05,33.77,32.9,33.74,204914.0,26.1905,26.761,26.0716,26.7373,204914.0
2020-05-18 09:35:00,33.72,33.86,33.49,33.62,120471.0,26.7214,26.8323,26.5391,26.6422,120471.0
2020-05-18 09:40:00,33.63,33.77,33.47,33.51,86059.0,26.6501,26.761,26.5233,26.555,86059.0
2020-05-18 09:45:00,33.5,33.74,33.36,33.65,84217.0,26.5471,26.7373,26.4361,26.6659,84217.0
2020-05-18 09:50:00,33.63,33.72,33.39,33.45,39448.0,26.6501,26.7214,26.4599,26.5074,39448.0
2020-05-18 09:55:00,33.42,33.59,33.39,33.5,46402.0,26.4837,26.6184,26.4599,26.5471,46402.0
2020-05-18 10:00:00,33.52,33.72,33.44,33.49,40984.0,26.5629,26.7214,26.4995,26.5391,40984.0
2020-05-18 10:05:00,33.47,33.49,33.26,33.27,24338.0,26.5233,26.5391,26.3569,26.3648,24338.0
2020-05-18 10:10:00,33.29,33.39,33.17,33.17,28899.0,26.3807,26.4599,26.2856,26.2856,28899.0
2020-05-18 10:15:00,33.17,33.21,33.05,33.18,38634.0,26.2856,26.3173,26.1905,26.2935,38634.0
2020-05-18 10:20:00,33.17,33.37,33.15,33.2,29388.0,26.2856,26.444,26.2697,26.3093,29388.0
2020-05-18 10:25:00,33.2,33.24,33.08,33.08,30424.0,26.3093,26.341,26.2142,26.2142,30424.0
2020-05-18 10:30:00,33.09,33.25,33.05,33.22,26693.0,26.2222,26.349,26.1905,26.3252,26693.0
2020-05-18 10:35:00,33.23,33.35,33.2,33.29,27938.0,26.3331,26.4282,26.3093,26.3807,27938.0
2020-05-18 10:40:00,33.29,33.34,33.22,33.26,33317.0,26.3807,26.4203,26.3252,26.3569,33317.0
2020-05-18 10:45:00,33.25,33.52,33.23,33.46,44552.0,26.349,26.5629,26.3331,26.5154,44552.0
2020-05-18 10:50:00,33.45,33.58,33.43,33.55,25082.0,26.5074,26.6105,26.4916,26.5867,25082.0
2020-05-18 10:55:00,33.54,33.6,33.48,33.49,37710.0,26.5788,26.6263,26.5312,26.5391,37710.0
2020-05-18 11:00:00,33.5,33.69,33.49,33.68,57523.0,26.5471,26.6976,26.5391,26.6897,57523.0
2020-05-18 11:05:00,33.67,33.78,33.63,33.74,56011.0,26.6818,26.769,26.6501,26.7373,56011.0
2020-05-18 11:10:00,33.73,33.81,33.61,33.81,36846.0,26.7293,26.7927,26.6342,26.7927,36846.0
2020-05-18 11:15:00,33.81,33.89,33.7,33.84,63838.0,26.7927,26.8561,26.7056,26.8165,63838.0
2020-05-18 11:20:00,33.87,33.96,33.84,33.94,27813.0,26.8403,26.9116,26.8165,26.8957,27813.0
2020-05-18 11:25:00,33.96,34.09,33.92,34.08,48194.0,26.9116,27.0146,26.8799,27.0067,48194.0
2020-05-18 11:30:00,34.09,34.1,33.94,34.02,36158.0,27.0146,27.0225,26.8957,26.9591,36158.0
2020-05-18 11:35:00,34.02,34.08,33.98,34.07,34217.0,26.9591,27.0067,26.9274,26.9988,34217.0
2020-05-18 11:40:00,34.08,34.21,34.06,34.08,39811.0,27.0067,27.1097,26.9908,27.0067,39811.0
2020-05-18 11:45:00,34.07,34.1,33.94,33.95,29082.0,26.9988,27.0225,26.8957,26.9037,29082.0
2020-05-18 11:50:00,33.97,34.03,33.93,34.01,47881.0,26.9195,26.9671,26.8878,26.9512,47881.0
2020-05-18 11:55:00,34.01,34.06,34.01,34.02,55094.0,26.9512,26.9908,26.9512,26.9591,55094.0
2020-05-18 12:00:00,34.01,34.06,33.96,33.99,66930.0,26.9512,26.9908,26.9116,26.9354,66930.0
2020-05-18 12:05:00,33.99,34.05,33.94,34.01,70054.0,26.9354,26.9829,26.8957,26.9512,70054.0
2020-05-18 12:10:00,34.0,34.04,33.88,33.91,31796.0,26.9433,26.975,26.8482,26.872,31796.0
2020-05-18 12:15:00,33.91,34.01,33.9,33.97,79289.0,26.872,26.9512,26.864,26.9195,79289.0
2020-05-18 12:20:00,33.97,34.09,33.95,34.03,128682.0,26.9195,27.0146,26.9037,26.9671,128682.0
2020-05-18 12:25:00,34.03,34.08,34.01,34.02,58675.0,26.9671,27.0067,26.9512,26.9591,58675.0
2020-05-18 12:30:00,34.0,34.02,33.86,33.92,52993.0,26.9433,26.9591,26.8323,26.8799,52993.0
2020-05-18 12:35:00,33.93,34.02,33.9,34.02,31772.0,26.8878,26.9591,26.864,26.9591,31772.0
2020-05-18 12:40:00,34.02,34.06,33.99,34.05,45786.0,26.9591,26.9908,26.9354,26.9829,45786.0
2020-05-18 12:45:00,34.06,34.06,33.93,33.99,26311.0,26.9908,26.9908,26.8878,26.9354,26311.0
2020-05-18 12:50:00,33.99,34.1,33.99,34.09,65614.0,26.9354,27.0225,26.9354,27.0146,65614.0
2020-05-18 12:55:00,34.09,34.1,34.01,34.06,44951.0,27.0146,27.0225,26.9512,26.9908,44951.0
2020-05-18 13:00:00,34.06,34.12,34.06,34.09,50386.0,26.9908,27.0384,26.9908,27.0146,50386.0
2020-05-18 13:05:00,34.09,34.14,34.04,34.05,52774.0,27.0146,27.0542,26.975,26.9829,52774.0
2020-05-18 13:10:00,34.05,34.13,34.05,34.12,53814.0,26.9829,27.0463,26.9829,27.0384,53814.0
2020-05-18 13:15:00,34.11,34.15,34.06,34.14,35186.0,27.0305,27.0622,26.9908,27.0542,35186.0
2020-05-18 13:20:00,34.15,34.23,34.13,34.16,41669.0,27.0622,27.1256,27.0463,27.0701,41669.0
2020-05-18 13:25:00,34.16,34.22,34.14,34.2,54337.0,27.0701,27.1176,27.0542,27.1018,54337.0
2020-05-18 13:30:00,34.2,34.21,34.08,34.11,52903.0,27.1018,27.1097,27.0067,27.0305,52903.0
2020-05-18 13:35:00,34.11,34.22,34.1,34.2,56192.0,27.0305,27.1176,27.0225,27.1018,56192.0
2020-05-18 13:40:00,34.19,34.24,34.17,34.2,82648.0,27.0939,27.1335,27.078,27.1018,82648.0
2020-05-18 13:45:00,34.21,34.23,34.15,34.16,93694.0,27.1097,27.1256,27.0622,27.0701,93694.0
2020-05-18 13:50:00,34.16,34.24,34.15,34.23,85145.0,27.0701,27.1335,27.0622,27.1256,85145.0
2020-05-18 13:55:00,34.23,34.24,34.16,34.21,30904.0,27.1256,27.1335,27.0701,27.1097,30904.0
2020-05-18 14:00:00,34.2,34.21,34.08,34.16,48201.0,27.1018,27.1097,27.0067,27.0701,48201.0
2020-05-18 14:05:00,34.16,34.16,34.0,34.04,42970.0,27.0701,27.0701,26.9433,26.975,42970.0
2020-05-18 14:10:00,34.04,34.04,34.0,34.03,30107.0,26.975,26.975,26.9433,26.9671,30107.0
2020-05-18 14:15:00,34.03,34.03,33.9,33.92,63206.0,26.9671,26.9671,26.864,26.8799,63206.0
2020-05-18 14:20:00,33.93,33.96,33.89,33.91,47322.0,26.8878,26.9116,26.8561,26.872,47322.0
2020-05-18 14:25:00,33.93,34.07,33.85,34.04,138385.0,26.8878,26.9988,26.8244,26.975,138385.0
2020-05-18 14:30:00,34.04,34.21,34.03,34.2,97223.0,26.975,27.1097,26.9671,27.1018,97223.0
2020-05-18 14:35:00,34.2,34.25,34.14,34.25,93965.0,27.1018,27.1414,27.0542,27.1414,93965.0
2020-05-18 14:40:00,34.25,34.3,34.2,34.23,51025.0,27.1414,27.181,27.1018,27.1256,51025.0
2020-05-18 14:45:00,34.23,34.24,34.11,34.15,50314.0,27.1256,27.1335,27.0305,27.0622,50314.0
2020-05-18 14:50:00,34.15,34.18,34.1,34.15,64219.0,27.0622,27.0859,27.0225,27.0622,64219.0
2020-05-18 14:55:00,34.15,34.26,34.11,34.21,73269.0,27.0622,27.1493,27.0305,27.1097,73269.0
2020-05-18 15:00:00,34.21,34.28,34.2,34.22,38436.0,27.1097,27.1652,27.1018,27.1176,38436.0
2020-05-18 15:05:00,34.21,34.32,34.2,34.29,97198.0,27.1097,27.1969,27.1018,27.1731,97198.0
2020-05-18 15:10:00,34.28,34.36,34.27,34.3,56038.0,27.1652,27.2286,27.1573,27.181,56038.0
2020-05-18 15:15:00,34.31,34.32,34.19,34.3,67512.0,27.189,27.1969,27.0939,27.181,67512.0
2020-05-18 15:20:00,34.3,34.34,34.19,34.2,63244.0,27.181,27.2127,27.0939,27.1018,63244.0
2020-05-18 15:25:00,34.19,34.33,34.18,34.26,69480.0,27.0939,27.2048,27.0859,27.1493,69480.0
2020-05-18 15:30:00,34.26,34.37,34.23,34.34,117987.0,27.1493,27.2365,27.1256,27.2127,117987.0
2020-05-18 15:35:00,34.34,34.35,34.26,34.28,84527.0,27.2127,27.2206,27.1493,27.1652,84527.0
2020-05-18 15:40:00,34.29,34.33,34.23,34.33,168803.0,27.1731,27.2048,27.1256,27.2048,168803.0
2020-05-18 15:45:00,34.33,34.38,34.29,34.35,98269.0,27.2048,27.2444,27.1731,27.2206,98269.0
2020-05-18 15:50:00,34.36,34.43,34.17,34.22,250401.0,27.2286,27.284,27.078,27.1176,250401.0
2020-05-18 15:55:00,34.22,34.23,34.11,34.14,312265.0,27.1176,27.1256,27.0305,27.0542,312265.0
2020-05-19 09:30:00,33.48,33.48,33.08,33.09,184314.0,26.5312,26.5312,26.2142,26.2222,184314.0
2020-05-19 09:35:00,33.05,33.27,32.89,33.02,105935.0,26.1905,26.3648,26.0637,26.1667,105935.0
2020-05-19 09:40:00,33.01,33.25,32.86,33.21,96089.0,26.1588,26.349,26.0399,26.3173,96089.0
2020-05-19 09:45:00,33.24,33.24,32.89,32.89,71544.0,26.341,26.341,26.0637,26.0637,71544.0
2020-05-19 09:50:00,32.87,33.07,32.86,32.97,83871.0,26.0478,26.2063,26.0399,26.1271,83871.0
2020-05-19 09:55:00,32.98,33.2,32.95,33.18,46765.0,26.135,26.3093,26.1112,26.2935,46765.0
2020-05-19 10:00:00,33.18,33.23,32.96,33.1,57199.0,26.2935,26.3331,26.1191,26.2301,57199.0
2020-05-19 10:05:00,33.11,33.54,33.11,33.53,72239.0,26.238,26.5788,26.238,26.5708,72239.0
2020-05-19 10:10:00,33.53,33.56,33.43,33.44,103826.0,26.5708,26.5946,26.4916,26.4995,103826.0
2020-05-19 10:15:00,33.45,33.49,33.06,33.08,69981.0,26.5074,26.5391,26.1984,26.2142,69981.0
2020-05-19 10:20:00,33.08,33.2,33.06,33.12,66702.0,26.2142,26.3093,26.1984,26.2459,66702.0
2020-05-19 10:25:00,33.14,33.31,33.13,33.19,53915.0,26.2618,26.3965,26.2539,26.3014,53915.0
2020-05-19 10:30:00,33.19,33.3,33.18,33.26,38464.0,26.3014,26.3886,26.2935,26.3569,38464.0
2020-05-19 10:35:00,33.28,33.28,33.07,33.14,83352.0,26.3727,26.3727,26.2063,26.2618,83352.0
2020-05-19 10:40:00,33.14,33.16,32.94,32.97,60898.0,26.2618,26.2776,26.1033,26.1271,60898.0
2020-05-19 10:45:00,32.97,33.14,32.91,33.13,43906.0,26.1271,26.2618,26.0795,26.2539,43906.0
2020-05-19 10:50:00,33.13,33.3,33.11,33.3,40275.0,26.2539,26.3886,26.238,26.3886,40275.0
2020-05-19 10:55:00,33.31,33.32,33.18,33.29,31312.0,26.3965,26.4044,26.2935,26.3807,31312.0
2020-05-19 11:00:00,33.29,33.46,33.24,33.42,46249.0,26.3807,26.5154,26.341,26.4837,46249.0
2020-05-19 11:05:00,33.42,33.47,33.28,33.35,56229.0,26.4837,26.5233,26.3727,26.4282,56229.0
2020-05-19 11:10:00,33.33,33.4,33.18,33.18,68423.0,26.4124,26.4678,26.2935,26.2935,68423.0
2020-05-19 11:15:00,33.19,33.45,33.19,33.44,31266.0,26.3014,26.5074,26.3014,26.4995,31266.0
2020-05-19 11:20:00,33.45,33.6,33.42,33.6,28358.0,26.5074,26.6263,26.4837,26.6263,28358.0
2020-05-19 11:25:00,33.59,33.67,33.52,33.64,45758.0,26.6184,26.6818,26.5629,26.658,45758.0
2020-05-19 11:30:00,33.64,33.78,33.62,33.7,67484.0,26.658,26.769,26.6422,26.7056,67484.0
2020-05-19 11:35:00,33.7,33.77,33.61,33.64,80458.0,26.7056,26.761,26.6342,26.658,80458.0
2020-05-19 11:40:00,33.64,33.74,33.59,33.59,40411.0,26.658,26.7373,26.6184,26.6184,40411.0
2020-05-19 11:45:00,33.6,33.68,33.49,33.51,48619.0,26.6263,26.6897,26.5391,26.555,48619.0
2020-05-19 11:50:00,33.52,33.56,33.45,33.55,33932.0,26.5629,26.5946,26.5074,26.5867,33932.0
2020-05-19 11:55:00,33.54,33.55,33.42,33.48,46704.0,26.5788,26.5867,26.4837,26.5312,46704.0
2020-05-19 12:00:00,33.48,33.55,33.43,33.48,74764.0,26.5312,26.5867,26.4916,26.5312,74764.0
2020-05-19 12:05:00,33.48,33.6,33.45,33.58,37744.0,26.5312,26.6263,26.5074,26.6105,37744.0
2020-05-19 12:10:00,33.58,33.67,33.56,33.67,18562.0,26.6105,26.6818,26.5946,26.6818,18562.0
2020-05-19 12:15:00,33.66,33.69,33.54,33.56,30014.0,26.6739,26.6976,26.5788,26.5946,30014.0
2020-05-19 12:20:00,33.58,33.7,33.54,33.64,23627.0,26.6105,26.7056,26.5788,26.658,23627.0
2020-05-19 12:25:00,33.63,33.63,33.44,33.47,31294.0,26.6501,26.6501,26.4995,26.5233,31294.0
2020-05-19 12:30:00,33.48,33.5,33.34,33.37,57047.0,26.5312,26.5471,26.4203,26.444,57047.0
2020-05-19 12:35:00,33.36,33.45,33.34,33.36,20900.0,26.4361,26.5074,26.4203,26.4361,20900.0
2020-05-19 12:40:00,33.36,33.46,33.35,33.45,18832.0,26.4361,26.5154,26.4282,26.5074,18832.0
2020-05-19 12:45:00,33.43,33.49,33.4,33.44,20469.0,26.4916,26.5391,26.4678,26.4995,20469.0
2020-05-19 12:50:00,33.44,33.51,33.43,33.46,23889.0,26.4995,26.555,26.4916,26.5154,23889.0
2020-05-19 12:55:00,33.47,33.49,33.43,33.48,32652.0,26.5233,26.5391,26.4916,26.5312,32652.0
2020-05-19 13:00:00,33.49,33.52,33.43,33.45,40409.0,26.5391,26.5629,26.4916,26.5074,40409.0
2020-05-19 13:05:00,33.45,33.53,33.44,33.47,29414.0,26.5074,26.5708,26.4995,26.5233,29414.0
2020-05-19 13:10:00,33.46,33.53,33.45,33.53,23198.0,26.5154,26.5708,26.5074,26.5708,23198.0
2020-05-19 13:15:00,33.53,33.54,33.45,33.53,19959.0,26.5708,26.5788,26.5074,26.5708,19959.0
2020-05-19 13:20:00,33.52,33.55,33.5,33.51,40867.0,26.5629,26.5867,26.5471,26.555,40867.0
2020-05-19 13:25:00,33.49,33.57,33.48,33.53,25200.0,26.5391,26.6025,26.5312,26.5708,25200.0
2020-05-19 13:30:00,33.52,33.54,33.47,33.51,14867.0,26.5629,26.5788,26.5233,26.555,14867.0
2020-05-19 13:35:00,33.52,33.56,33.49,33.49,19287.0,26.5629,26.5946,26.5391,26.5391,19287.0
2020-05-19 13:40:00,33.48,33.56,33.46,33.53,42190.0,26.5312,26.5946,26.5154,26.5708,42190.0
2020-05-19 13:45:00,33.52,33.56,33.47,33.48,39313.0,26.5629,26.5946,26.5233,26.5312,39313.0
2020-05-19 13:50:00,33.48,33.51,33.43,33.47,43056.0,26.5312,26.555,26.4916,26.5233,43056.0
2020-05-19 13:55:00,33.48,33.51,33.45,33.48,20537.0,26.5312,26.555,26.5074,26.5312,20537.0
2020-05-19 14:00:00,33.48,33.5,33.42,33.45,59643.0,26.5312,26.5471,26.4837,26.5074,59643.0
2020-05-19 14:05:00,33.45,33.56,33.44,33.55,47688.0,26.5074,26.5946,26.4995,26.5867,47688.0
2020-05-19 14:10:00,33.55,33.55,33.46,33.5,54924.0,26.5867,26.5867,26.5154,26.5471,54924.0
2020-05-19 14:15:00,33.5,33.51,33.48,33.51,32367.0,26.5471,26.555,26.5312,26.555,32367.0
2020-05-19 14:20:00,33.52,33.52,33.43,33.46,46943.0,26.5629,26.5629,26.4916,26.5154,46943.0
2020-05-19 14:25:00,33.48,33.49,33.41,33.44,19608.0,26.5312,26.5391,26.4757,26.4995,19608.0
2020-05-19 14:30:00,33.44,33.45,33.3,33.31,37428.0,26.4995,26.5074,26.3886,26.3965,37428.0
2020-05-19 14:35:00,33.32,33.35,33.27,33.35,42205.0,26.4044,26.4282,26.3648,26.4282,42205.0
2020-05-19 14:40:00,33.37,33.47,33.36,33.45,36504.0,26.444,26.5233,26.4361,26.5074,36504.0
2020-05-19 14:45:00,33.45,33.48,33.43,33.48,30744.0,26.5074,26.5312,26.4916,26.5312,30744.0
2020-05-19 14:50:00,33.48,33.48,33.38,33.41,54616.0,26.5312,26.5312,26.452,26.4757,54616.0
2020-05-19 14:55:00,33.41,33.43,32.88,32.95,107865.0,26.4757,26.4916,26.0557,26.1112,107865.0
2020-05-19 15:00:00,32.92,33.0,32.89,32.93,63509.0,26.0874,26.1508,26.0637,26.0954,63509.0
2020-05-19 15:05:00,32.94,33.13,32.9,33.08,81696.0,26.1033,26.2539,26.0716,26.2142,81696.0
2020-05-19 15:10:00,33.07,33.32,33.04,33.22,102549.0,26.2063,26.4044,26.1825,26.3252,102549.0
2020-05-19 15:15:00,33.22,33.28,33.18,33.21,86762.0,26.3252,26.3727,26.2935,26.3173,86762.0
2020-05-19 15:20:00,33.2,33.24,33.05,33.11,78661.0,26.3093,26.341,26.1905,26.238,78661.0
2020-05-19 15:25:00,33.11,33.12,32.98,33.07,81153.0,26.238,26.2459,26.135,26.2063,81153.0
2020-05-19 15:30:00,33.07,33.07,32.91,32.93,63291.0,26.2063,26.2063,26.0795,26.0954,63291.0
2020-05-19 15:35:00,32.93,32.94,32.69,32.76,122885.0,26.0954,26.1033,25.9052,25.9607,122885.0
2020-05-19 15:40:00,32.77,32.79,32.65,32.65,125055.0,25.9686,25.9844,25.8735,25.8735,125055.0
2020-05-19 15:45:00,32.64,32.71,32.48,32.49,163656.0,25.8656,25.921,25.7388,25.7467,163656.0
2020-05-19 15:50:00,32.46,32.49,32.38,32.43,252779.0,25.7229,25.7467,25.6595,25.6991,252779.0
2020-05-19 15:55:00,32.44,32.51,32.32,32.34,375712.0,25.7071,25.7625,25.612,25.6278,375712.0
2020-05-20 09:30:00,33.08,33.35,33.05,33.26,114601.0,26.2142,26.4282,26.1905,26.3569,114601.0
2020-05-20 09:35:00,33.24,33.54,33.09,33.54,129983.0,26.341,26.5788,26.2222,26.5788,129983.0
2020-05-20 09:40:00,33.57,33.76,33.54,33.65,119684.0,26.6025,26.7531,26.5788,26.6659,119684.0
2020-05-20 09:45:00,33.65,33.8,33.58,33.72,63660.0,26.6659,26.7848,26.6105,26.7214,63660.0
2020-05-20 09:50:00,33.72,33.74,33.32,33.33,51485.0,26.7214,26.7373,26.4044,26.4124,51485.0
2020-05-20 09:55:00,33.34,33.43,33.22,33.36,53652.0,26.4203,26.4916,26.3252,26.4361,53652.0
2020-05-20 10:00:00,33.37,33.57,33.33,33.51,46918.0,26.444,26.6025,26.4124,26.555,46918.0
2020-05-20 10:05:00,33.52,33.72,33.49,33.64,40202.0,26.5629,26.7214,26.5391,26.658,40202.0
2020-05-20 10:10:00,33.66,33.8,33.66,33.74,35369.0,26.6739,26.7848,26.6739,26.7373,35369.0
2020-05-20 10:15:00,33.72,33.73,33.49,33.57,27026.0,26.7214,26.7293,26.5391,26.6025,27026.0
2020-05-20 10:20:00,33.57,33.79,33.57,33.73,53365.0,26.6025,26.7769,26.6025,26.7293,53365.0
2020-05-20 10:25:00,33.75,33.84,33.62,33.84,47378.0,26.7452,26.8165,26.6422,26.8165,47378.0
2020-05-20 10:30:00,33.85,33.95,33.73,33.86,44626.0,26.8244,26.9037,26.7293,26.8323,44626.0
2020-05-20 10:35:00,33.87,33.9,33.77,33.87,43926.0,26.8403,26.864,26.761,26.8403,43926.0
2020-05-20 10:40:00,33.88,33.89,33.76,33.84,74563.0,26.8482,26.8561,26.7531,26.8165,74563.0
2020-05-20 10:45:00,33.83,33.96,33.79,33.82,66225.0,26.8086,26.9116,26.7769,26.8007,66225.0
2020-05-20 10:50:00,33.81,33.92,33.8,33.83,47862.0,26.7927,26.8799,26.7848,26.8086,47862.0
2020-05-20 10:55:00,33.84,33.9,33.81,33.86,72046.0,26.8165,26.864,26.7927,26.8323,72046.0
2020-05-20 11:00:00,33.84,33.84,33.6,33.6,50224.0,26.8165,26.8165,26.6263,26.6263,50224.0
2020-05-20 11:05:00,33.59,33.67,33.54,33.63,26838.0,26.6184,26.6818,26.5788,26.6501,26838.0
2020-05-20 11:10:00,33.64,33.79,33.6,33.79,70610.0,26.658,26.7769,26.6263,26.7769,70610.0
2020-05-20 11:15:00,33.79,33.93,33.76,33.91,77697.0,26.7769,26.8878,26.7531,26.872,77697.0
2020-05-20 11:20:00,33.91,33.92,33.71,33.71,88444.0,26.872,26.8799,26.7135,26.7135,88444.0
2020-05-20 11:25:00,33.7,33.81,33.68,33.73,36263.0,26.7056,26.7927,26.6897,26.7293,36263.0
2020-05-20 11:30:00,33.73,33.76,33.67,33.7,68797.0,26.7293,26.7531,26.6818,26.7056,68797.0
2020-05-20 11:35:00,33.7,33.71,33.52,33.6,59407.0,26.7056,26.7135,26.5629,26.6263,59407.0
2020-05-20 11:40:00,33.6,33.68,33.57,33.62,82227.0,26.6263,26.6897,26.6025,26.6422,82227.0
2020-05-20 11:45:00,33.62,33.79,33.62,33.77,51875.0,26.6422,26.7769,26.6422,26.761,51875.0
2020-05-20 11:50:00,33.77,33.86,33.7,33.7,47163.0,26.761,26.8323,26.7056,26.7056,47163.0
2020-05-20 11:55:00,33.7,33.82,33.69,33.82,132969.0,26.7056,26.8007,26.6976,26.8007,132969.0
2020-05-20 12:00:00,33.81,33.83,33.74,33.8,38278.0,26.7927,26.8086,26.7373,26.7848,38278.0
2020-05-20 12:05:00,33.8,33.8,33.69,33.69,20835.0,26.7848,26.7848,26.6976,26.6976,20835.0
2020-05-20 12:10:00,33.69,33.69,33.59,33.67,35567.0,26.6976,26.6976,26.6184,26.6818,35567.0
2020-05-20 12:15:00,33.66,33.69,33.58,33.67,41566.0,26.6739,26.6976,26.6105,26.6818,41566.0
2020-05-20 12:20:00,33.67,33.79,33.67,33.73,56530.0,26.6818,26.7769,26.6818,26.7293,56530.0
2020-05-20 12:25:00,33.73,33.83,33.71,33.83,16567.0,26.7293,26.8086,26.7135,26.8086,16567.0
2020-05-20 12:30:00,33.82,33.83,33.73,33.78,29432.0,26.8007,26.8086,26.7293,26.769,29432.0
2020-05-20 12:35:00,33.78,33.85,33.77,33.83,26525.0,26.769,26.8244,26.761,26.8086,26525.0
2020-05-20 12:40:00,33.82,33.82,33.64,33.64,35908.0,26.8007,26.8007,26.658,26.658,35908.0
2020-05-20 12:45:00,33.65,33.76,33.62,33.75,47987.0,26.6659,26.7531,26.6422,26.7452,47987.0
2020-05-20 12:50:00,33.76,33.83,33.75,33.76,43517.0,26.7531,26.8086,26.7452,26.7531,43517.0
2020-05-20 12:55:00,33.77,33.8,33.72,33.76,25602.0,26.761,26.7848,26.7214,26.7531,25602.0
2020-05-20 13:00:00,33.76,33.78,33.62,33.63,28570.0,26.7531,26.769,26.6422,26.6501,28570.0
2020-05-20 13:05:00,33.63,33.65,33.58,33.61,68163.0,26.6501,26.6659,26.6105,26.6342,68163.0
2020-05-20 13:10:00,33.59,33.7,33.54,33.66,40821.0,26.6184,26.7056,26.5788,26.6739,40821.0
2020-05-20 13:15:00,33.65,33.68,33.63,33.66,24729.0,26.6659,26.6897,26.6501,26.6739,24729.0
2020-05-20 13:20:00,33.66,33.72,33.59,33.64,60837.0,26.6739,26.7214,26.6184,26.658,60837.0
2020-05-20 13:25:00,33.63,33.66,33.56,33.58,18187.0,26.6501,26.6739,26.5946,26.6105,18187.0
2020-05-20 13:30:00,33.59,33.62,33.53,33.58,18371.0,26.6184,26.6422,26.5708,26.6105,18371.0
2020-05-20 13:35:00,33.58,33.72,33.56,33.72,18657.0,26.6105,26.7214,26.5946,26.7214,18657.0
2020-05-20 13:40:00,33.73,33.81,33.71,33.81,21380.0,26.7293,26.7927,26.7135,26.7927,21380.0
2020-05-20 13:45:00,33.81,33.86,33.77,33.81,34615.0,26.7927,26.8323,26.761,26.7927,34615.0
2020-05-20 13:50:00,33.82,33.86,33.78,33.84,34643.0,26.8007,26.8323,26.769,26.8165,34643.0
2020-05-20 13:55:00,33.84,33.87,33.8,33.81,38882.0,26.8165,26.8403,26.7848,26.7927,38882.0
2020-05-20 14:00:00,33.8,33.82,33.72,33.77,34462.0,26.7848,26.8007,26.7214,26.761,34462.0
2020-05-20 14:05:00,33.78,33.86,33.72,33.73,36181.0,26.769,26.8323,26.7214,26.7293,36181.0
2020-05-20 14:10:00,33.72,33.78,33.64,33.66,42370.0,26.7214,26.769,26.658,26.6739,42370.0
2020-05-20 14:15:00,33.66,33.69,33.58,33.66,56894.0,26.6739,26.6976,26.6105,26.6739,56894.0
2020-05-20 14:20:00,33.66,33.83,33.62,33.8,57090.0,26.6739,26.8086,26.6422,26.7848,57090.0
2020-05-20 14:25:00,33.81,33.81,33.76,33.77,30805.0,26.7927,26.7927,26.7531,26.761,30805.0
2020-05-20 14:30:00,33.77,33.83,33.76,33.79,79896.0,26.761,26.8086,26.7531,26.7769,79896.0
2020-05-20 14:35:00,33.79,33.83,33.73,33.73,38966.0,26.7769,26.8086,26.7293,26.7293,38966.0
2020-05-20 14:40:00,33.75,33.82,33.73,33.8,35262.0,26.7452,26.8007,26.7293,26.7848,35262.0
2020-05-20 14:45:00,33.81,33.86,33.77,33.85,48370.0,26.7927,26.8323,26.761,26.8244,48370.0
2020-05-20 14:50:00,33.85,33.93,33.83,33.89,44609.0,26.8244,26.8878,26.8086,26.8561,44609.0
2020-05-20 14:55:00,33.88,33.9,33.74,33.75,67191.0,26.8482,26.864,26.7373,26.7452,67191.0
2020-05-20 15:00:00,33.74,33.77,33.68,33.7,58045.0,26.7373,26.761,26.6897,26.7056,58045.0
2020-05-20 15:05:00,33.7,33.7,33.59,33.66,40126.0,26.7056,26.7056,26.6184,26.6739,40126.0
2020-05-20 15:10:00,33.66,33.71,33.55,33.59,46871.0,26.6739,26.7135,26.5867,26.6184,46871.0
2020-05-20 15:15:00,33.6,33.61,33.52,33.6,37333.0,26.6263,26.6342,26.5629,26.6263,37333.0
2020-05-20 15:20:00,33.59,33.7,33.59,33.68,47522.0,26.6184,26.7056,26.6184,26.6897,47522.0
2020-05-20 15:25:00,33.68,33.8,33.66,33.8,48197.0,26.6897,26.7848,26.6739,26.7848,48197.0
2020-05-20 15:30:00,33.8,33.81,33.71,33.73,47702.0,26.7848,26.7927,26.7135,26.7293,47702.0
2020-05-20 15:35:00,33.74,33.79,33.69,33.72,55739.0,26.7373,26.7769,26.6976,26.7214,55739.0
2020-05-20 15:40:00,33.72,33.74,33.66,33.73,76643.0,26.7214,26.7373,26.6739,26.7293,76643.0
2020-05-20 15:45:00,33.74,33.79,33.63,33.66,92993.0,26.7373,26.7769,26.6501,26.6739,92993.0
2020-05-20 15:50:00,33.67,33.73,33.59,33.73,149289.0,26.6818,26.7293,26.6184,26.7293,149289.0
2020-05-20 15:55:00,33.72,33.76,33.67,33.75,267374.0,26.7214,26.7531,26.6818,26.7452,267374.0
2020-05-21 09:30:00,33.32,33.73,33.3,33.69,112928.0,26.4044,26.7293,26.3886,26.6976,112928.0
2020-05-21 09:35:00,33.7,33.9,33.69,33.89,77866.0,26.7056,26.864,26.6976,26.8561,77866.0
2020-05-21 09:40:00,33.88,33.89,33.74,33.84,67703.0,26.8482,26.8561,26.7373,26.8165,67703.0
2020-05-21 09:45:00,33.86,33.96,33.83,33.96,44524.0,26.8323,26.9116,26.8086,26.9116,44524.0
2020-05-21 09:50:00,33.96,34.02,33.88,33.93,161275.0,26.9116,26.9591,26.8482,26.8878,161275.0
2020-05-21 09:55:00,33.91,34.09,33.81,33.99,51276.0,26.872,27.0146,26.7927,26.9354,51276.0
2020-05-21 10:00:00,34.01,34.16,34.0,34.08,59556.0,26.9512,27.0701,26.9433,27.0067,59556.0
2020-05-21 10:05:00,34.09,34.15,33.92,33.92,38296.0,27.0146,27.0622,26.8799,26.8799,38296.0
2020-05-21 10:10:00,33.93,34.06,33.93,33.97,31989.0,26.8878,26.9908,26.8878,26.9195,31989.0
2020-05-21 10:15:00,33.97,34.01,33.89,33.91,32067.0,26.9195,26.9512,26.8561,26.872,32067.0
2020-05-21 10:20:00,33.91,34.02,33.91,34.01,48077.0,26.872,26.9591,26.872,26.9512,48077.0
2020-05-21 10:25:00,34.0,34.0,33.85,33.87,25339.0,26.9433,26.9433,26.8244,26.8403,25339.0
2020-05-21 10:30:00,33.86,33.87,33.68,33.8,26835.0,26.8323,26.8403,26.6897,26.7848,26835.0
2020-05-21 10:35:00,33.8,33.82,33.61,33.64,28618.0,26.7848,26.8007,26.6342,26.658,28618.0
2020-05-21 10:40:00,33.64,33.79,33.62,33.74,67968.0,26.658,26.7769,26.6422,26.7373,67968.0
2020-05-21 10:45:00,33.73,33.74,33.66,33.67,28092.0,26.7293,26.7373,26.6739,26.6818,28092.0
2020-05-21 10:50:00,33.67,33.77,33.65,33.7,28773.0,26.6818,26.761,26.6659,26.7056,28773.0
2020-05-21 10:55:00,33.71,33.78,33.66,33.66,63050.0,26.7135,26.769,26.6739,26.6739,63050.0
2020-05-21 11:00:00,33.65,33.65,33.51,33.53,46521.0,26.6659,26.6659,26.555,26.5708,46521.0
2020-05-21 11:05:00,33.54,33.58,33.43,33.56,59432.0,26.5788,26.6105,26.4916,26.5946,59432.0
2020-05-21 11:10:00,33.55,33.66,33.54,33.62,96750.0,26.5867,26.6739,26.5788,26.6422,96750.0
2020-05-21 11:15:00,33.62,33.62,33.38,33.4,29315.0,26.6422,26.6422,26.452,26.4678,29315.0
2020-05-21 11:20:00,33.4,33.47,33.36,33.36,34064.0,26.4678,26.5233,26.4361,26.4361,34064.0
2020-05-21 11:25:00,33.35,33.35,33.28,33.32,25588.0,26.4282,26.4282,26.3727,26.4044,25588.0
2020-05-21 11:30:00,33.33,33.44,33.32,33.36,18091.0,26.4124,26.4995,26.4044,26.4361,18091.0
2020-05-21 11:35:00,33.36,33.5,33.36,33.47,58191.0,26.4361,26.5471,26.4361,26.5233,58191.0
2020-05-21 11:40:00,33.5,33.56,33.5,33.52,18161.0,26.5471,26.5946,26.5471,26.5629,18161.0
2020-05-21 11:45:00,33.53,33.56,33.45,33.47,24691.0,26.5708,26.5946,26.5074,26.5233,24691.0
2020-05-21 11:50:00,33.48,33.5,33.45,33.48,26548.0,26.5312,26.5471,26.5074,26.5312,26548.0
2020-05-21 11:55:00,33.49,33.53,33.46,33.5,33191.0,26.5391,26.5708,26.5154,26.5471,33191.0
2020-05-21 12:00:00,33.51,33.61,33.5,33.54,25264.0,26.555,26.6342,26.5471,26.5788,25264.0
2020-05-21 12:05:00,33.53,33.59,33.49,33.51,17370.0,26.5708,26.6184,26.5391,26.555,17370.0
2020-05-21 12:10:00,33.51,33.55,33.45,33.54,50429.0,26.555,26.5867,26.5074,26.5788,50429.0
2020-05-21 12:15:00,33.54,33.63,33.53,33.59,53439.0,26.5788,26.6501,26.5708,26.6184,53439.0
2020-05-21 12:20:00,33.59,33.66,33.59,33.65,42032.0,26.6184,26.6739,26.6184,26.6659,42032.0
2020-05-21 12:25:00,33.65,33.7,33.6,33.6,60131.0,26.6659,26.7056,26.6263,26.6263,60131.0
2020-05-21 12:30:00,33.59,33.6,33.53,33.58,32264.0,26.6184,26.6263,26.5708,26.6105,32264.0
2020-05-21 12:35:00,33.58,33.63,33.53,33.54,72566.0,26.6105,26.6501,26.5708,26.5788,72566.0
2020-05-21 12:40:00,33.55,33.64,33.55,33.64,30421.0,26.5867,26.658,26.5867,26.658,30421.0
2020-05-21 12:45:00,33.64,33.67,33.63,33.65,49570.0,26.658,26.6818,26.6501,26.6659,49570.0
2020-05-21 12:50:00,33.65,33.69,33.56,33.6,63257.0,26.6659,26.6976,26.5946,26.6263,63257.0
2020-05-21 12:55:00,33.6,33.6,33.53,33.53,37188.0,26.6263,26.6263,26.5708,26.5708,37188.0
2020-05-21 13:00:00,33.55,33.71,33.5,33.66,52412.0,26.5867,26.7135,26.5471,26.6739,52412.0
2020-05-21 13:05:00,33.65,33.65,33.56,33.57,22477.0,26.6659,26.6659,26.5946,26.6025,22477.0
2020-05-21 13:10:00,33.58,33.63,33.56,33.58,20168.0,26.6105,26.6501,26.5946,26.6105,20168.0
2020-05-21 13:15:00,33.59,33.67,33.56,33.63,52115.0,26.6184,26.6818,26.5946,26.6501,52115.0
2020-05-21 13:20:00,33.64,33.7,33.61,33.68,36204.0,26.658,26.7056,26.6342,26.6897,36204.0
2020-05-21 13:25:00,33.68,33.72,33.67,33.7,29246.0,26.6897,26.7214,26.6818,26.7056,29246.0
2020-05-21 13:30:00,33.7,33.72,33.6,33.64,25679.0,26.7056,26.7214,26.6263,26.658,25679.0
2020-05-21 13:35:00,33.63,33.72,33.62,33.62,34526.0,26.6501,26.7214,26.6422,26.6422,34526.0
2020-05-21 13:40:00,33.63,33.65,33.58,33.65,27129.0,26.6501,26.6659,26.6105,26.6659,27129.0
2020-05-21 13:45:00,33.64,33.69,33.61,33.65,14390.0,26.658,26.6976,26.6342,26.6659,14390.0
2020-05-21 13:50:00,33.65,33.69,33.6,33.64,30228.0,26.6659,26.6976,26.6263,26.658,30228.0
2020-05-21 13:55:00,33.65,33.67,33.61,33.66,20692.0,26.6659,26.6818,26.6342,26.6739,20692.0
2020-05-21 14:00:00,33.65,33.73,33.62,33.71,27218.0,26.6659,26.7293,26.6422,26.7135,27218.0
2020-05-21 14:05:00,33.72,33.75,33.67,33.74,38127.0,26.7214,26.7452,26.6818,26.7373,38127.0
2020-05-21 14:10:00,33.74,33.76,33.66,33.69,25071.0,26.7373,26.7531,26.6739,26.6976,25071.0
2020-05-21 14:15:00,33.69,33.71,33.64,33.66,17926.0,26.6976,26.7135,26.658,26.6739,17926.0
2020-05-21 14:20:00,33.67,33.69,33.65,33.66,14585.0,26.6818,26.6976,26.6659,26.6739,14585.0
2020-05-21 14:25:00,33.65,33.66,33.62,33.65,16563.0,26.6659,26.6739,26.6422,26.6659,16563.0
2020-05-21 14:30:00,33.65,33.71,33.65,33.68,19773.0,26.6659,26.7135,26.6659,26.6897,19773.0
2020-05-21 14:35:00,33.68,33.68,33.54,33.58,25492.0,26.6897,26.6897,26.5788,26.6105,25492.0
2020-05-21 14:40:00,33.59,33.64,33.58,33.64,28358.0,26.6184,26.658,26.6105,26.658,28358.0
2020-05-21 14:45:00,33.64,33.64,33.49,33.54,46135.0,26.658,26.658,26.5391,26.5788,46135.0
2020-05-21 14:50:00,33.52,33.56,33.49,33.52,41812.0,26.5629,26.5946,26.5391,26.5629,41812.0
2020-05-21 14:55:00,33.52,33.55,33.48,33.48,28055.0,26.5629,26.5867,26.5312,26.5312,28055.0
2020-05-21 15:00:00,33.48,33.56,33.41,33.43,62508.0,26.5312,26.5946,26.4757,26.4916,62508.0
2020-05-21 15:05:00,33.44,33.55,33.42,33.54,44041.0,26.4995,26.5867,26.4837,26.5788,44041.0
2020-05-21 15:10:00,33.54,33.54,33.46,33.54,17474.0,26.5788,26.5788,26.5154,26.5788,17474.0
2020-05-21 15:15:00,33.55,33.58,33.49,33.55,31902.0,26.5867,26.6105,26.5391,26.5867,31902.0
2020-05-21 15:20:00,33.57,33.57,33.49,33.52,74478.0,26.6025,26.6025,26.5391,26.5629,74478.0
2020-05-21 15:25:00,33.53,33.58,33.46,33.5,34576.0,26.5708,26.6105,26.5154,26.5471,34576.0
2020-05-21 15:30:00,33.5,33.52,33.4,33.42,71943.0,26.5471,26.5629,26.4678,26.4837,71943.0
2020-05-21 15:35:00,33.42,33.43,33.38,33.4,64185.0,26.4837,26.4916,26.452,26.4678,64185.0
2020-05-21 15:40:00,33.4,33.5,33.35,33.49,69013.0,26.4678,26.5471,26.4282,26.5391,69013.0
2020-05-21 15:45:00,33.49,33.49,33.39,33.45,161304.0,26.5391,26.5391,26.4599,26.5074,161304.0
2020-05-21 15:50:00,33.46,33.46,33.37,33.41,138005.0,26.5154,26.5154,26.444,26.4757,138005.0
2020-05-21 15:55:00,33.41,33.52,33.39,33.45,173352.0,26.4757,26.5629,26.4599,26.5074,173352.0
2020-05-22 09:30:00,33.49,33.68,33.49,33.61,59435.0,26.5391,26.6897,26.5391,26.6342,59435.0
2020-05-22 09:35:00,33.59,33.82,33.53,33.65,46519.0,26.6184,26.8007,26.5708,26.6659,46519.0
2020-05-22 09:40:00,33.64,33.68,33.4,33.44,28107.0,26.658,26.6897,26.4678,26.4995,28107.0
2020-05-22 09:45:00,33.45,33.59,33.39,33.52,29099.0,26.5074,26.6184,26.4599,26.5629,29099.0
2020-05-22 09:50:00,33.53,33.53,33.24,33.28,41002.0,26.5708,26.5708,26.341,26.3727,41002.0
2020-05-22 09:55:00,33.3,33.38,33.15,33.23,24943.0,26.3886,26.452,26.2697,26.3331,24943.0
2020-05-22 10:00:00,33.24,33.24,33.02,33.04,28072.0,26.341,26.341,26.1667,26.1825,28072.0
2020-05-22 10:05:00,33.04,33.05,32.94,33.03,25439.0,26.1825,26.1905,26.1033,26.1746,25439.0
2020-05-22 10:10:00,33.01,33.08,32.79,32.81,72052.0,26.1588,26.2142,25.9844,26.0003,72052.0
2020-05-22 10:15:00,32.82,33.05,32.81,32.98,38172.0,26.0082,26.1905,26.0003,26.135,38172.0
2020-05-22 10:20:00,32.99,33.17,32.98,33.11,37198.0,26.1429,26.2856,26.135,26.238,37198.0
2020-05-22 10:25:00,33.09,33.1,32.92,33.06,46589.0,26.2222,26.2301,26.0874,26.1984,46589.0
2020-05-22 10:30:00,33.07,33.14,33.02,33.05,30151.0,26.2063,26.2618,26.1667,26.1905,30151.0
2020-05-22 10:35:00,33.05,33.06,32.99,33.04,18096.0,26.1905,26.1984,26.1429,26.1825,18096.0
2020-05-22 10:40:00,33.05,33.07,32.88,32.96,53542.0,26.1905,26.2063,26.0557,26.1191,53542.0
2020-05-22 10:45:00,32.97,32.97,32.82,32.83,40934.0,26.1271,26.1271,26.0082,26.0161,40934.0
2020-05-22 10:50:00,32.83,32.89,32.81,32.84,44295.0,26.0161,26.0637,26.0003,26.024,44295.0
2020-05-22 10:55:00,32.85,32.86,32.77,32.83,38116.0,26.032,26.0399,25.9686,26.0161,38116.0
2020-05-22 11:00:00,32.84,32.89,32.82,32.87,26747.0,26.024,26.0637,26.0082,26.0478,26747.0
2020-05-22 11:05:00,32.87,32.95,32.82,32.88,27093.0,26.0478,26.1112,26.0082,26.0557,27093.0
2020-05-22 11:10:00,32.88,32.88,32.78,32.84,42311.0,26.0557,26.0557,25.9765,26.024,42311.0
2020-05-22 11:15:00,32.85,32.91,32.83,32.9,31026.0,26.032,26.0795,26.0161,26.0716,31026.0
2020-05-22 11:20:00,32.89,32.89,32.78,32.78,25124.0,26.0637,26.0637,25.9765,25.9765,25124.0
2020-05-22 11:25:00,32.77,32.88,32.76,32.83,28776.0,25.9686,26.0557,25.9607,26.0161,28776.0
2020-05-22 11:30:00,32.83,32.9,32.79,32.86,25060.0,26.0161,26.0716,25.9844,26.0399,25060.0
2020-05-22 11:35:00,32.86,33.0,32.85,32.96,42052.0,26.0399,26.1508,26.032,26.1191,42052.0
2020-05-22 11:40:00,32.95,32.97,32.9,32.96,15710.0,26.1112,26.1271,26.0716,26.1191,15710.0
2020-05-22 11:45:00,32.97,33.03,32.94,33.03,13628.0,26.1271,26.1746,26.1033,26.1746,13628.0
2020-05-22 11:50:00,33.03,33.09,33.02,33.03,21996.0,26.1746,26.2222,26.1667,26.1746,21996.0
2020-05-22 11:55:00,33.02,33.02,32.93,32.96,20811.0,26.1667,26.1667,26.0954,26.1191,20811.0
2020-05-22 12:00:00,32.95,33.01,32.92,33.01,27093.0,26.1112,26.1588,26.0874,26.1588,27093.0
2020-05-22 12:05:00,33.0,33.08,32.97,33.08,19229.0,26.1508,26.2142,26.1271,26.2142,19229.0
2020-05-22 12:10:00,33.08,33.08,32.97,33.0,32437.0,26.2142,26.2142,26.1271,26.1508,32437.0
2020-05-22 12:15:00,33.01,33.05,32.97,33.03,15720.0,26.1588,26.1905,26.1271,26.1746,15720.0
2020-05-22 12:20:00,33.04,33.06,33.0,33.05,33150.0,26.1825,26.1984,26.1508,26.1905,33150.0
2020-05-22 12:25:00,33.03,33.17,33.03,33.16,36135.0,26.1746,26.2856,26.1746,26.2776,36135.0
2020-05-22 12:30:00,33.17,33.21,33.17,33.18,14034.0,26.2856,26.3173,26.2856,26.2935,14034.0
2020-05-22 12:35:00,33.19,33.25,33.17,33.18,22936.0,26.3014,26.349,26.2856,26.2935,22936.0
2020-05-22 12:40:00,33.17,33.26,33.15,33.23,25354.0,26.2856,26.3569,26.2697,26.3331,25354.0
2020-05-22 12:45:00,33.23,33.26,33.21,33.22,28293.0,26.3331,26.3569,26.3173,26.3252,28293.0
2020-05-22 12:50:00,33.23,33.33,33.23,33.32,30363.0,26.3331,26.4124,26.3331,26.4044,30363.0
2020-05-22 12:55:00,33.31,33.37,33.3,33.35,21404.0,26.3965,26.444,26.3886,26.4282,21404.0
2020-05-22 13:00:00,33.36,33.36,33.27,33.27,20994.0,26.4361,26.4361,26.3648,26.3648,20994.0
2020-05-22 13:05:00,33.27,33.27,33.23,33.26,33279.0,26.3648,26.3648,26.3331,26.3569,33279.0
2020-05-22 13:10:00,33.26,33.27,33.19,33.2,27909.0,26.3569,26.3648,26.3014,26.3093,27909.0
2020-05-22 13:15:00,33.2,33.29,33.19,33.24,25918.0,26.3093,26.3807,26.3014,26.341,25918.0
2020-05-22 13:20:00,33.23,33.27,33.23,33.25,11376.0,26.3331,26.3648,26.3331,26.349,11376.0
2020-05-22 13:25:00,33.25,33.3,33.25,33.28,14204.0,26.349,26.3886,26.349,26.3727,14204.0
2020-05-22 13:30:00,33.28,33.29,33.22,33.23,12944.0,26.3727,26.3807,26.3252,26.3331,12944.0
2020-05-22 13:35:00,33.22,33.23,33.18,33.2,34110.0,26.3252,26.3331,26.2935,26.3093,34110.0
2020-05-22 13:40:00,33.2,33.23,33.16,33.22,21750.0,26.3093,26.3331,26.2776,26.3252,21750.0
2020-05-22 13:45:00,33.22,33.29,33.2,33.26,21930.0,26.3252,26.3807,26.3093,26.3569,21930.0
2020-05-22 13:50:00,33.26,33.31,33.26,33.3,18741.0,26.3569,26.3965,26.3569,26.3886,18741.0
2020-05-22 13:55:00,33.3,33.42,33.3,33.4,26124.0,26.3886,26.4837,26.3886,26.4678,26124.0
2020-05-22 14:00:00,33.4,33.53,33.4,33.52,39451.0,26.4678,26.5708,26.4678,26.5629,39451.0
2020-05-22 14:05:00,33.52,33.52,33.44,33.46,14004.0,26.5629,26.5629,26.4995,26.5154,14004.0
2020-05-22 14:10:00,33.46,33.5,33.44,33.45,11994.0,26.5154,26.5471,26.4995,26.5074,11994.0
2020-05-22 14:15:00,33.45,33.47,33.4,33.41,18550.0,26.5074,26.5233,26.4678,26.4757,18550.0
2020-05-22 14:20:00,33.43,33.46,33.38,33.39,30301.0,26.4916,26.5154,26.452,26.4599,30301.0
2020-05-22 14:25:00,33.39,33.45,33.39,33.45,26489.0,26.4599,26.5074,26.4599,26.5074,26489.0
2020-05-22 14:30:00,33.46,33.46,33.35,33.37,31694.0,26.5154,26.5154,26.4282,26.444,31694.0
2020-05-22 14:35:00,33.37,33.39,33.33,33.39,34326.0,26.444,26.4599,26.4124,26.4599,34326.0
2020-05-22 14:40:00,33.38,33.4,33.26,33.3,30417.0,26.452,26.4678,26.3569,26.3886,30417.0
2020-05-22 14:45:00,33.3,33.32,33.29,33.29,30946.0,26.3886,26.4044,26.3807,26.3807,30946.0
2020-05-22 14:50:00,33.28,33.32,33.28,33.3,23470.0,26.3727,26.4044,26.3727,26.3886,23470.0
2020-05-22 14:55:00,33.31,33.32,33.28,33.32,27014.0,26.3965,26.4044,26.3727,26.4044,27014.0
2020-05-22 15:00:00,33.32,33.33,33.27,33.3,55239.0,26.4044,26.4124,26.3648,26.3886,55239.0
2020-05-22 15:05:00,33.29,33.34,33.24,33.33,48894.0,26.3807,26.4203,26.341,26.4124,48894.0
2020-05-22 15:10:00,33.34,33.4,33.3,33.31,24910.0,26.4203,26.4678,26.3886,26.3965,24910.0
2020-05-22 15:15:00,33.3,33.31,33.21,33.24,43803.0,26.3886,26.3965,26.3173,26.341,43803.0
2020-05-22 15:20:00,33.23,33.25,33.13,33.22,52239.0,26.3331,26.349,26.2539,26.3252,52239.0
2020-05-22 15:25:00,33.21,33.22,33.13,33.17,32692.0,26.3173,26.3252,26.2539,26.2856,32692.0
2020-05-22 15:30:00,33.17,33.24,33.13,33.19,70949.0,26.2856,26.341,26.2539,26.3014,70949.0
2020-05-22 15:35:00,33.18,33.23,33.15,33.22,53888.0,26.2935,26.3331,26.2697,26.3252,53888.0
2020-05-22 15:40:00,33.21,33.21,33.13,33.18,65255.0,26.3173,26.3173,26.2539,26.2935,65255.0
2020-05-22 15:45:00,33.18,33.28,33.16,33.27,72159.0,26.2935,26.3727,26.2776,26.3648,72159.0
2020-05-22 15:50:00,33.27,33.27,33.19,33.23,85769.0,26.3648,26.3648,26.3014,26.3331,85769.0
2020-05-22 15:55:00,33.23,33.31,33.17,33.28,189837.0,26.3331,26.3965,26.2856,26.3727,189837.0
2020-05-26 09:30:00,35.19,35.38,34.79,35.34,268832.0,27.8863,28.0369,27.5693,28.0052,268832.0
2020-05-26 09:35:00,35.33,35.49,35.3,35.38,109742.0,27.9972,28.124,27.9735,28.0369,109742.0
2020-05-26 09:40:00,35.38,35.7,35.38,35.65,132919.0,28.0369,28.2905,28.0369,28.2508,132919.0
2020-05-26 09:45:00,35.66,35.66,35.39,35.39,82648.0,28.2588,28.2588,28.0448,28.0448,82648.0
2020-05-26 09:50:00,35.36,35.38,35.15,35.18,75326.0,28.021,28.0369,27.8546,27.8784,75326.0
2020-05-26 09:55:00,35.18,35.36,35.18,35.32,72925.0,27.8784,28.021,27.8784,27.9893,72925.0
2020-05-26 10:00:00,35.33,35.41,35.3,35.33,50069.0,27.9972,28.0606,27.9735,27.9972,50069.0
2020-05-26 10:05:00,35.33,35.34,35.06,35.17,51579.0,27.9972,28.0052,27.7833,27.8705,51579.0
2020-05-26 10:10:00,35.17,35.36,35.14,35.35,92443.0,27.8705,28.021,27.8467,28.0131,92443.0
2020-05-26 10:15:00,35.36,35.4,35.21,35.32,37127.0,28.021,28.0527,27.9022,27.9893,37127.0
2020-05-26 10:20:00,35.32,35.39,35.25,35.34,96359.0,27.9893,28.0448,27.9339,28.0052,96359.0
2020-05-26 10:25:00,35.33,35.47,35.2,35.47,65714.0,27.9972,28.1082,27.8942,28.1082,65714.0
2020-05-26 10:30:00,35.45,35.52,35.39,35.52,104307.0,28.0923,28.1478,28.0448,28.1478,104307.0
2020-05-26 10:35:00,35.51,35.57,35.41,35.49,42703.0,28.1399,28.1874,28.0606,28.124,42703.0
2020-05-26 10:40:00,35.5,35.58,35.49,35.54,93086.0,28.132,28.1954,28.124,28.1637,93086.0
2020-05-26 10:45:00,35.55,35.61,35.45,35.51,61944.0,28.1716,28.2191,28.0923,28.1399,61944.0
2020-05-26 10:50:00,35.52,35.69,35.52,35.65,94218.0,28.1478,28.2825,28.1478,28.2508,94218.0
2020-05-26 10:55:00,35.66,35.72,35.61,35.7,46939.0,28.2588,28.3063,28.2191,28.2905,46939.0
2020-05-26 11:00:00,35.7,35.81,35.69,35.8,47322.0,28.2905,28.3776,28.2825,28.3697,47322.0
2020-05-26 11:05:00,35.79,35.99,35.79,35.8,57032.0,28.3618,28.5203,28.3618,28.3697,57032.0
2020-05-26 11:10:00,35.8,35.87,35.78,35.84,56219.0,28.3697,28.4252,28.3539,28.4014,56219.0
2020-05-26 11:15:00,35.85,36.01,35.82,35.98,49497.0,28.4093,28.5361,28.3856,28.5123,49497.0
2020-05-26 11:20:00,35.97,36.03,35.9,35.93,38829.0,28.5044,28.552,28.4489,28.4727,38829.0
2020-05-26 11:25:00,35.94,36.01,35.86,35.97,55308.0,28.4806,28.5361,28.4172,28.5044,55308.0
2020-05-26 11:30:00,35.97,36.09,35.93,36.03,39423.0,28.5044,28.5995,28.4727,28.552,39423.0
2020-05-26 11:35:00,36.04,36.09,35.98,36.09,44047.0,28.5599,28.5995,28.5123,28.5995,44047.0
2020-05-26 11:40:00,36.1,36.18,36.07,36.13,45003.0,28.6074,28.6708,28.5837,28.6312,45003.0
2020-05-26 11:45:00,36.15,36.16,36.05,36.14,160618.0,28.6471,28.655,28.5678,28.6391,160618.0
2020-05-26 11:50:00,36.15,36.16,35.94,35.96,33140.0,28.6471,28.655,28.4806,28.4965,33140.0
2020-05-26 11:55:00,35.96,36.06,35.89,36.02,40152.0,28.4965,28.5757,28.441,28.544,40152.0
2020-05-26 12:00:00,36.02,36.02,35.93,35.94,38083.0,28.544,28.544,28.4727,28.4806,38083.0
2020-05-26 12:05:00,35.95,36.01,35.91,36.0,37137.0,28.4886,28.5361,28.4569,28.5282,37137.0
2020-05-26 12:10:00,36.0,36.11,35.97,36.08,160083.0,28.5282,28.6154,28.5044,28.5916,160083.0
2020-05-26 12:15:00,36.08,36.09,35.96,36.0,64134.0,28.5916,28.5995,28.4965,28.5282,64134.0
2020-05-26 12:20:00,35.99,36.04,35.87,35.89,44136.0,28.5203,28.5599,28.4252,28.441,44136.0
2020-05-26 12:25:00,35.9,36.01,35.86,35.98,39450.0,28.4489,28.5361,28.4172,28.5123,39450.0
2020-05-26 12:30:00,35.98,36.01,35.92,36.01,34849.0,28.5123,28.5361,28.4648,28.5361,34849.0
2020-05-26 12:35:00,36.01,36.08,35.96,36.06,70987.0,28.5361,28.5916,28.4965,28.5757,70987.0
2020-05-26 12:40:00,36.06,36.17,36.06,36.1,52259.0,28.5757,28.6629,28.5757,28.6074,52259.0
2020-05-26 12:45:00,36.11,36.12,36.02,36.11,47522.0,28.6154,28.6233,28.544,28.6154,47522.0
2020-05-26 12:50:00,36.11,36.18,36.07,36.13,93399.0,28.6154,28.6708,28.5837,28.6312,93399.0
2020-05-26 12:55:00,36.14,36.18,36.07,36.15,75437.0,28.6391,28.6708,28.5837,28.6471,75437.0
2020-05-26 13:00:00,36.13,36.36,36.09,36.33,160300.0,28.6312,28.8135,28.5995,28.7897,160300.0
2020-05-26 13:05:00,36.34,36.49,36.28,36.48,69920.0,28.7976,28.9165,28.7501,28.9086,69920.0
2020-05-26 13:10:00,36.49,36.52,36.43,36.52,60947.0,28.9165,28.9403,28.8689,28.9403,60947.0
2020-05-26 13:15:00,36.52,36.55,36.46,36.51,44694.0,28.9403,28.964,28.8927,28.9323,44694.0
2020-05-26 13:20:00,36.53,36.58,36.5,36.53,85024.0,28.9482,28.9878,28.9244,28.9482,85024.0
2020-05-26 13:25:00,36.54,36.59,36.51,36.58,184463.0,28.9561,28.9957,28.9323,28.9878,184463.0
2020-05-26 13:30:00,36.58,36.6,36.39,36.4,44807.0,28.9878,29.0037,28.8372,28.8452,44807.0
2020-05-26 13:35:00,36.41,36.47,36.35,36.44,99854.0,28.8531,28.9006,28.8055,28.8769,99854.0
2020-05-26 13:40:00,36.43,36.51,36.41,36.51,33408.0,28.8689,28.9323,28.8531,28.9323,33408.0
2020-05-26 13:45:00,36.52,36.53,36.43,36.48,39979.0,28.9403,28.9482,28.8689,28.9086,39979.0
2020-05-26 13:50:00,36.49,36.59,36.48,36.51,65183.0,28.9165,28.9957,28.9086,28.9323,65183.0
2020-05-26 13:55:00,36.51,36.51,36.41,36.47,34523.0,28.9323,28.9323,28.8531,28.9006,34523.0
2020-05-26 14:00:00,36.47,36.54,36.43,36.49,46490.0,28.9006,28.9561,28.8689,28.9165,46490.0
2020-05-26 14:05:00,36.49,36.59,36.4,36.58,36384.0,28.9165,28.9957,28.8452,28.9878,36384.0
2020-05-26 14:10:00,36.57,36.59,36.49,36.54,33389.0,28.9799,28.9957,28.9165,28.9561,33389.0
2020-05-26 14:15:00,36.55,36.58,36.51,36.56,67963.0,28.964,28.9878,28.9323,28.972,67963.0
2020-05-26 14:20:00,36.55,36.61,36.48,36.48,89113.0,28.964,29.0116,28.9086,28.9086,89113.0
2020-05-26 14:25:00,36.48,36.54,36.45,36.52,71335.0,28.9086,28.9561,28.8848,28.9403,71335.0
2020-05-26 14:30:00,36.52,36.52,36.38,36.38,64296.0,28.9403,28.9403,28.8293,28.8293,64296.0
2020-05-26 14:35:00,36.39,36.46,36.38,36.43,30677.0,28.8372,28.8927,28.8293,28.8689,30677.0
2020-05-26 14:40:00,36.42,36.46,36.38,36.45,27286.0,28.861,28.8927,28.8293,28.8848,27286.0
2020-05-26 14:45:00,36.45,36.54,36.39,36.54,55176.0,28.8848,28.9561,28.8372,28.9561,55176.0
2020-05-26 14:50:00,36.54,36.57,36.48,36.56,192685.0,28.9561,28.9799,28.9086,28.972,192685.0
2020-05-26 14:55:00,36.55,36.7,36.54,36.65,60565.0,28.964,29.0829,28.9561,29.0433,60565.0
2020-05-26 15:00:00,36.66,36.7,36.62,36.65,45614.0,29.0512,29.0829,29.0195,29.0433,45614.0
2020-05-26 15:05:00,36.65,36.77,36.64,36.73,57622.0,29.0433,29.1384,29.0354,29.1067,57622.0
2020-05-26 15:10:00,36.73,36.81,36.73,36.79,43414.0,29.1067,29.1701,29.1067,29.1542,43414.0
2020-05-26 15:15:00,36.8,36.94,36.76,36.93,82198.0,29.1622,29.2731,29.1305,29.2652,82198.0
2020-05-26 15:20:00,36.93,36.93,36.86,36.88,70766.0,29.2652,29.2652,29.2097,29.2255,70766.0
2020-05-26 15:25:00,36.88,36.93,36.84,36.89,45493.0,29.2255,29.2652,29.1938,29.2335,45493.0
2020-05-26 15:30:00,36.9,36.93,36.72,36.77,112552.0,29.2414,29.2652,29.0988,29.1384,112552.0
2020-05-26 15:35:00,36.78,36.85,36.71,36.71,110422.0,29.1463,29.2018,29.0908,29.0908,110422.0
2020-05-26 15:40:00,36.71,36.74,36.41,36.42,105143.0,29.0908,29.1146,28.8531,28.861,105143.0
2020-05-26 15:45:00,36.42,36.45,36.24,36.24,132629.0,28.861,28.8848,28.7184,28.7184,132629.0
2020-05-26 15:50:00,36.24,36.28,35.98,36.09,218031.0,28.7184,28.7501,28.5123,28.5995,218031.0
2020-05-26 15:55:00,36.08,36.21,35.98,36.18,427464.0,28.5916,28.6946,28.5123,28.6708,427464.0
2020-05-27 09:30:00,39.36,39.68,38.72,39.67,372193.0,31.1908,31.4444,30.6837,31.4365,372193.0
2020-05-27 09:35:00,39.67,39.74,39.37,39.47,149602.0,31.4365,31.492,31.1987,31.278,149602.0
2020-05-27 09:40:00,39.42,39.46,39.18,39.37,122230.0,31.2384,31.2701,31.0482,31.1987,122230.0
2020-05-27 09:45:00,39.37,39.4,38.84,38.87,102568.0,31.1987,31.2225,30.7787,30.8025,102568.0
2020-05-27 09:50:00,38.85,38.98,38.59,38.61,117557.0,30.7867,30.8897,30.5806,30.5965,117557.0
2020-05-27 09:55:00,38.61,38.72,38.47,38.68,127043.0,30.5965,30.6837,30.4855,30.652,127043.0
2020-05-27 10:00:00,38.66,38.66,38.3,38.33,119041.0,30.6361,30.6361,30.3508,30.3746,119041.0
2020-05-27 10:05:00,38.34,38.4,38.05,38.08,103957.0,30.3825,30.4301,30.1527,30.1765,103957.0
2020-05-27 10:10:00,38.08,38.42,38.05,38.41,148443.0,30.1765,30.4459,30.1527,30.438,148443.0
2020-05-27 10:15:00,38.41,38.65,38.26,38.62,99844.0,30.438,30.6282,30.3191,30.6044,99844.0
2020-05-27 10:20:00,38.63,38.64,38.34,38.37,82116.0,30.6123,30.6203,30.3825,30.4063,82116.0
2020-05-27 10:25:00,38.37,38.43,38.14,38.18,57607.0,30.4063,30.4538,30.224,30.2557,57607.0
2020-05-27 10:30:00,38.18,38.18,38.0,38.03,98000.0,30.2557,30.2557,30.1131,30.1369,98000.0
2020-05-27 10:35:00,38.02,38.25,37.9,38.21,92768.0,30.1289,30.3112,30.0338,30.2795,92768.0
2020-05-27 10:40:00,38.23,38.26,38.03,38.15,67247.0,30.2954,30.3191,30.1369,30.232,67247.0
2020-05-27 10:45:00,38.17,38.19,37.86,37.87,58938.0,30.2478,30.2637,30.0021,30.0101,58938.0
2020-05-27 10:50:00,37.88,38.14,37.83,38.01,73228.0,30.018,30.224,29.9784,30.121,73228.0
2020-05-27 10:55:00,37.99,38.22,37.92,38.21,38681.0,30.1052,30.2874,30.0497,30.2795,38681.0
2020-05-27 11:00:00,38.21,38.6,38.2,38.49,85771.0,30.2795,30.5886,30.2716,30.5014,85771.0
2020-05-27 11:05:00,38.48,38.51,38.24,38.4,44895.0,30.4935,30.5172,30.3033,30.4301,44895.0
2020-05-27 11:10:00,38.38,38.51,38.35,38.35,73814.0,30.4142,30.5172,30.3904,30.3904,73814.0
2020-05-27 11:15:00,38.36,38.38,38.21,38.33,104029.0,30.3984,30.4142,30.2795,30.3746,104029.0
2020-05-27 11:20:00,38.33,38.33,38.08,38.09,69352.0,30.3746,30.3746,30.1765,30.1844,69352.0
2020-05-27 11:25:00,38.12,38.34,38.11,38.29,61255.0,30.2082,30.3825,30.2003,30.3429,61255.0
2020-05-27 11:30:00,38.26,38.47,38.21,38.46,42706.0,30.3191,30.4855,30.2795,30.4776,42706.0
2020-05-27 11:35:00,38.48,38.49,38.17,38.33,74264.0,30.4935,30.5014,30.2478,30.3746,74264.0
2020-05-27 11:40:00,38.31,38.36,38.25,38.33,42577.0,30.3587,30.3984,30.3112,30.3746,42577.0
2020-05-27 11:45:00,38.35,38.45,38.34,38.42,50450.0,30.3904,30.4697,30.3825,30.4459,50450.0
2020-05-27 11:50:00,38.41,38.41,38.24,38.33,47594.0,30.438,30.438,30.3033,30.3746,47594.0
2020-05-27 11:55:00,38.33,38.46,38.3,38.46,51582.0,30.3746,30.4776,30.3508,30.4776,51582.0
2020-05-27 12:00:00,38.46,38.52,38.41,38.43,72731.0,30.4776,30.5252,30.438,30.4538,72731.0
2020-05-27 12:05:00,38.43,38.54,38.3,38.51,45215.0,30.4538,30.541,30.3508,30.5172,45215.0
2020-05-27 12:10:00,38.5,38.53,38.42,38.47,29752.0,30.5093,30.5331,30.4459,30.4855,29752.0
2020-05-27 12:15:00,38.47,38.59,38.46,38.58,35492.0,30.4855,30.5806,30.4776,30.5727,35492.0
2020-05-27 12:20:00,38.57,38.62,38.53,38.59,54974.0,30.5648,30.6044,30.5331,30.5806,54974.0
2020-05-27 12:25:00,38.6,38.63,38.51,38.52,80861.0,30.5886,30.6123,30.5172,30.5252,80861.0
2020-05-27 12:30:00,38.52,38.63,38.44,38.6,44446.0,30.5252,30.6123,30.4618,30.5886,44446.0
2020-05-27 12:35:00,38.6,38.64,38.53,38.58,91021.0,30.5886,30.6203,30.5331,30.5727,91021.0
2020-05-27 12:40:00,38.57,38.63,38.49,38.62,46756.0,30.5648,30.6123,30.5014,30.6044,46756.0
2020-05-27 12:45:00,38.62,38.68,38.57,38.63,54669.0,30.6044,30.652,30.5648,30.6123,54669.0
2020-05-27 12:50:00,38.63,38.78,38.62,38.72,60138.0,30.6123,30.7312,30.6044,30.6837,60138.0
2020-05-27 12:55:00,38.73,38.82,38.72,38.75,41098.0,30.6916,30.7629,30.6837,30.7074,41098.0
2020-05-27 13:00:00,38.77,38.83,38.65,38.82,57598.0,30.7233,30.7708,30.6282,30.7629,57598.0
2020-05-27 13:05:00,38.82,38.89,38.8,38.87,42987.0,30.7629,30.8184,30.7471,30.8025,42987.0
2020-05-27 13:10:00,38.87,38.87,38.77,38.84,58057.0,30.8025,30.8025,30.7233,30.7787,58057.0
2020-05-27 13:15:00,38.84,38.84,38.67,38.73,52546.0,30.7787,30.7787,30.644,30.6916,52546.0
2020-05-27 13:20:00,38.73,38.79,38.67,38.79,57999.0,30.6916,30.7391,30.644,30.7391,57999.0
2020-05-27 13:25:00,38.79,38.84,38.73,38.78,55673.0,30.7391,30.7787,30.6916,30.7312,55673.0
2020-05-27 13:30:00,38.79,38.8,38.63,38.72,94716.0,30.7391,30.7471,30.6123,30.6837,94716.0
2020-05-27 13:35:00,38.73,38.89,38.7,38.89,81714.0,30.6916,30.8184,30.6678,30.8184,81714.0
2020-05-27 13:40:00,38.89,38.89,38.81,38.86,39402.0,30.8184,30.8184,30.755,30.7946,39402.0
2020-05-27 13:45:00,38.85,38.87,38.77,38.8,52218.0,30.7867,30.8025,30.7233,30.7471,52218.0
2020-05-27 13:50:00,38.8,38.82,38.72,38.8,58921.0,30.7471,30.7629,30.6837,30.7471,58921.0
2020-05-27 13:55:00,38.8,38.88,38.78,38.85,56595.0,30.7471,30.8104,30.7312,30.7867,56595.0
2020-05-27 14:00:00,38.86,38.95,38.84,38.86,65723.0,30.7946,30.8659,30.7787,30.7946,65723.0
2020-05-27 14:05:00,38.87,38.97,38.86,38.91,21549.0,30.8025,30.8818,30.7946,30.8342,21549.0
2020-05-27 14:10:00,38.92,39.01,38.89,38.96,32455.0,30.8421,30.9135,30.8184,30.8738,32455.0
2020-05-27 14:15:00,38.96,38.96,38.88,38.93,28273.0,30.8738,30.8738,30.8104,30.8501,28273.0
2020-05-27 14:20:00,38.93,38.99,38.87,38.9,42568.0,30.8501,30.8976,30.8025,30.8263,42568.0
2020-05-27 14:25:00,38.9,38.95,38.83,38.86,60522.0,30.8263,30.8659,30.7708,30.7946,60522.0
2020-05-27 14:30:00,38.86,38.95,38.8,38.89,103528.0,30.7946,30.8659,30.7471,30.8184,103528.0
2020-05-27 14:35:00,38.89,38.95,38.84,38.92,33697.0,30.8184,30.8659,30.7787,30.8421,33697.0
2020-05-27 14:40:00,38.91,38.91,38.78,38.81,91463.0,30.8342,30.8342,30.7312,30.755,91463.0
2020-05-27 14:45:00,38.81,38.81,38.67,38.74,54858.0,30.755,30.755,30.644,30.6995,54858.0
2020-05-27 14:50:00,38.73,38.77,38.62,38.71,68952.0,30.6916,30.7233,30.6044,30.6757,68952.0
2020-05-27 14:55:00,38.71,38.78,38.69,38.73,76732.0,30.6757,30.7312,30.6599,30.6916,76732.0
2020-05-27 15:00:00,38.72,38.87,38.72,38.87,77124.0,30.6837,30.8025,30.6837,30.8025,77124.0
2020-05-27 15:05:00,38.88,38.91,38.83,38.89,61595.0,30.8104,30.8342,30.7708,30.8184,61595.0
2020-05-27 15:10:00,38.89,39.09,38.89,39.08,66622.0,30.8184,30.9769,30.8184,30.9689,66622.0
2020-05-27 15:15:00,39.09,39.09,38.98,39.06,59590.0,30.9769,30.9769,30.8897,30.9531,59590.0
2020-05-27 15:20:00,39.06,39.09,39.0,39.01,55740.0,30.9531,30.9769,30.9055,30.9135,55740.0
2020-05-27 15:25:00,39.02,39.1,39.02,39.08,81297.0,30.9214,30.9848,30.9214,30.9689,81297.0
2020-05-27 15:30:00,39.08,39.16,39.04,39.12,123677.0,30.9689,31.0323,30.9372,31.0006,123677.0
2020-05-27 15:35:00,39.12,39.22,39.09,39.21,139424.0,31.0006,31.0799,30.9769,31.072,139424.0
2020-05-27 15:40:00,39.2,39.35,39.17,39.32,102297.0,31.064,31.1829,31.0403,31.1591,102297.0
2020-05-27 15:45:00,39.3,39.4,39.27,39.28,112763.0,31.1433,31.2225,31.1195,31.1274,112763.0
2020-05-27 15:50:00,39.28,39.49,39.26,39.47,350831.0,31.1274,31.2938,31.1116,31.278,350831.0
2020-05-27 15:55:00,39.48,39.52,39.35,39.52,482197.0,31.2859,31.3176,31.1829,31.3176,482197.0
2020-05-28 09:30:00,40.22,40.3,39.56,39.82,460763.0,31.8723,31.9357,31.3493,31.5553,460763.0
2020-05-28 09:35:00,39.85,39.91,38.73,38.84,130505.0,31.5791,31.6267,30.6916,30.7787,130505.0
2020-05-28 09:40:00,38.83,39.15,38.52,39.1,139306.0,30.7708,31.0244,30.5252,30.9848,139306.0
2020-05-28 09:45:00,39.13,39.13,38.68,38.73,202622.0,31.0086,31.0086,30.652,30.6916,202622.0
2020-05-28 09:50:00,38.73,39.07,38.64,38.83,72187.0,30.6916,30.961,30.6203,30.7708,72187.0
2020-05-28 09:55:00,38.8,39.06,38.8,39.02,101669.0,30.7471,30.9531,30.7471,30.9214,101669.0
2020-05-28 10:00:00,39.02,39.07,38.68,38.76,120098.0,30.9214,30.961,30.652,30.7154,120098.0
2020-05-28 10:05:00,38.75,38.84,38.54,38.58,240995.0,30.7074,30.7787,30.541,30.5727,240995.0
2020-05-28 10:10:00,38.57,38.81,38.57,38.61,64449.0,30.5648,30.755,30.5648,30.5965,64449.0
2020-05-28 10:15:00,38.6,38.68,38.47,38.48,99171.0,30.5886,30.652,30.4855,30.4935,99171.0
2020-05-28 10:20:00,38.49,38.71,38.4,38.7,78671.0,30.5014,30.6757,30.4301,30.6678,78671.0
2020-05-28 10:25:00,38.69,38.78,38.56,38.62,116021.0,30.6599,30.7312,30.5569,30.6044,116021.0
2020-05-28 10:30:00,38.63,38.67,38.43,38.51,88871.0,30.6123,30.644,30.4538,30.5172,88871.0
2020-05-28 10:35:00,38.49,38.58,38.36,38.51,45168.0,30.5014,30.5727,30.3984,30.5172,45168.0
2020-05-28 10:40:00,38.5,38.63,38.42,38.63,179125.0,30.5093,30.6123,30.4459,30.6123,179125.0
2020-05-28 10:45:00,38.63,38.63,38.41,38.42,41159.0,30.6123,30.6123,30.438,30.4459,41159.0
2020-05-28 10:50:00,38.41,38.48,38.3,38.44,51509.0,30.438,30.4935,30.3508,30.4618,51509.0
2020-05-28 10:55:00,38.45,38.57,38.45,38.48,33892.0,30.4697,30.5648,30.4697,30.4935,33892.0
2020-05-28 11:00:00,38.48,38.49,38.26,38.42,92820.0,30.4935,30.5014,30.3191,30.4459,92820.0
2020-05-28 11:05:00,38.43,38.55,38.29,38.36,28865.0,30.4538,30.5489,30.3429,30.3984,28865.0
2020-05-28 11:10:00,38.36,38.47,38.24,38.45,113862.0,30.3984,30.4855,30.3033,30.4697,113862.0
2020-05-28 11:15:00,38.46,38.55,38.4,38.48,47601.0,30.4776,30.5489,30.4301,30.4935,47601.0
2020-05-28 11:20:00,38.49,38.53,38.36,38.41,40922.0,30.5014,30.5331,30.3984,30.438,40922.0
2020-05-28 11:25:00,38.42,38.51,38.36,38.51,29890.0,30.4459,30.5172,30.3984,30.5172,29890.0
2020-05-28 11:30:00,38.5,38.65,38.49,38.55,171445.0,30.5093,30.6282,30.5014,30.5489,171445.0
2020-05-28 11:35:00,38.54,38.66,38.51,38.65,30041.0,30.541,30.6361,30.5172,30.6282,30041.0
2020-05-28 11:40:00,38.63,38.73,38.54,38.66,42702.0,30.6123,30.6916,30.541,30.6361,42702.0
2020-05-28 11:45:00,38.68,38.85,38.64,38.81,137957.0,30.652,30.7867,30.6203,30.755,137957.0
2020-05-28 11:50:00,38.81,38.82,38.68,38.78,23155.0,30.755,30.7629,30.652,30.7312,23155.0
2020-05-28 11:55:00,38.77,38.83,38.69,38.7,31205.0,30.7233,30.7708,30.6599,30.6678,31205.0
2020-05-28 12:00:00,38.71,38.76,38.62,38.66,20781.0,30.6757,30.7154,30.6044,30.6361,20781.0
2020-05-28 12:05:00,38.66,38.73,38.61,38.73,44829.0,30.6361,30.6916,30.5965,30.6916,44829.0
2020-05-28 12:10:00,38.73,38.82,38.7,38.71,27188.0,30.6916,30.7629,30.6678,30.6757,27188.0
2020-05-28 12:15:00,38.7,38.73,38.63,38.66,29943.0,30.6678,30.6916,30.6123,30.6361,29943.0
2020-05-28 12:20:00,38.66,38.76,38.65,38.71,22866.0,30.6361,30.7154,30.6282,30.6757,22866.0
2020-05-28 12:25:00,38.71,38.74,38.58,38.63,22702.0,30.6757,30.6995,30.5727,30.6123,22702.0
2020-05-28 12:30:00,38.62,38.65,38.51,38.64,42960.0,30.6044,30.6282,30.5172,30.6203,42960.0
2020-05-28 12:35:00,38.64,38.91,38.63,38.89,31597.0,30.6203,30.8342,30.6123,30.8184,31597.0
2020-05-28 12:40:00,38.89,38.94,38.8,38.81,54787.0,30.8184,30.858,30.7471,30.755,54787.0
2020-05-28 12:45:00,38.82,38.85,38.78,38.84,24751.0,30.7629,30.7867,30.7312,30.7787,24751.0
2020-05-28 12:50:00,38.85,38.87,38.69,38.73,30725.0,30.7867,30.8025,30.6599,30.6916,30725.0
2020-05-28 12:55:00,38.73,38.79,38.68,38.78,25307.0,30.6916,30.7391,30.652,30.7312,25307.0
2020-05-28 13:00:00,38.79,38.86,38.76,38.85,45917.0,30.7391,30.7946,30.7154,30.7867,45917.0
2020-05-28 13:05:00,38.84,38.87,38.79,38.83,18271.0,30.7787,30.8025,30.7391,30.7708,18271.0
2020-05-28 13:10:00,38.81,38.81,38.68,38.76,29369.0,30.755,30.755,30.652,30.7154,29369.0
2020-05-28 13:15:00,38.75,38.79,38.62,38.62,18671.0,30.7074,30.7391,30.6044,30.6044,18671.0
2020-05-28 13:20:00,38.63,38.66,38.59,38.65,19195.0,30.6123,30.6361,30.5806,30.6282,19195.0
2020-05-28 13:25:00,38.66,38.79,38.65,38.78,24384.0,30.6361,30.7391,30.6282,30.7312,24384.0
2020-05-28 13:30:00,38.77,38.81,38.73,38.81,126894.0,30.7233,30.755,30.6916,30.755,126894.0
2020-05-28 13:35:00,38.79,38.81,38.7,38.74,18104.0,30.7391,30.755,30.6678,30.6995,18104.0
2020-05-28 13:40:00,38.73,38.77,38.68,38.7,22992.0,30.6916,30.7233,30.652,30.6678,22992.0
2020-05-28 13:45:00,38.71,38.75,38.61,38.62,29293.0,30.6757,30.7074,30.5965,30.6044,29293.0
2020-05-28 13:50:00,38.62,38.64,38.58,38.64,70345.0,30.6044,30.6203,30.5727,30.6203,70345.0
2020-05-28 13:55:00,38.64,38.71,38.61,38.65,38466.0,30.6203,30.6757,30.5965,30.6282,38466.0
2020-05-28 14:00:00,38.66,38.7,38.61,38.62,22747.0,30.6361,30.6678,30.5965,30.6044,22747.0
2020-05-28 14:05:00,38.62,38.66,38.58,38.65,32486.0,30.6044,30.6361,30.5727,30.6282,32486.0
2020-05-28 14:10:00,38.63,38.69,38.57,38.67,21390.0,30.6123,30.6599,30.5648,30.644,21390.0
2020-05-28 14:15:00,38.66,38.7,38.62,38.62,28696.0,30.6361,30.6678,30.6044,30.6044,28696.0
2020-05-28 14:20:00,38.62,38.68,38.58,38.6,28922.0,30.6044,30.652,30.5727,30.5886,28922.0
2020-05-28 14:25:00,38.59,38.61,38.54,38.55,31150.0,30.5806,30.5965,30.541,30.5489,31150.0
2020-05-28 14:30:00,38.56,38.61,38.52,38.59,28872.0,30.5569,30.5965,30.5252,30.5806,28872.0
2020-05-28 14:35:00,38.58,38.63,38.53,38.53,28147.0,30.5727,30.6123,30.5331,30.5331,28147.0
2020-05-28 14:40:00,38.54,38.55,38.45,38.52,34051.0,30.541,30.5489,30.4697,30.5252,34051.0
2020-05-28 14:45:00,38.49,38.59,38.45,38.59,271314.0,30.5014,30.5806,30.4697,30.5806,271314.0
2020-05-28 14:50:00,38.59,38.61,38.51,38.54,116436.0,30.5806,30.5965,30.5172,30.541,116436.0
2020-05-28 14:55:00,38.54,38.6,38.5,38.58,26486.0,30.541,30.5886,30.5093,30.5727,26486.0
2020-05-28 15:00:00,38.59,38.65,38.53,38.58,36008.0,30.5806,30.6282,30.5331,30.5727,36008.0
2020-05-28 15:05:00,38.59,38.59,38.47,38.48,42921.0,30.5806,30.5806,30.4855,30.4935,42921.0
2020-05-28 15:10:00,38.48,38.62,38.45,38.59,112982.0,30.4935,30.6044,30.4697,30.5806,112982.0
2020-05-28 15:15:00,38.58,38.58,38.47,38.49,80640.0,30.5727,30.5727,30.4855,30.5014,80640.0
2020-05-28 15:20:00,38.51,38.6,38.49,38.58,95167.0,30.5172,30.5886,30.5014,30.5727,95167.0
2020-05-28 15:25:00,38.57,38.61,38.51,38.53,142421.0,30.5648,30.5965,30.5172,30.5331,142421.0
2020-05-28 15:30:00,38.53,38.57,38.36,38.43,111640.0,30.5331,30.5648,30.3984,30.4538,111640.0
2020-05-28 15:35:00,38.42,38.42,38.3,38.32,73101.0,30.4459,30.4459,30.3508,30.3667,73101.0
2020-05-28 15:40:00,38.32,38.32,38.17,38.17,62919.0,30.3667,30.3667,30.2478,30.2478,62919.0
2020-05-28 15:45:00,38.17,38.21,37.93,37.95,155122.0,30.2478,30.2795,30.0576,30.0735,155122.0
2020-05-28 15:50:00,37.94,37.96,37.85,37.91,293512.0,30.0655,30.0814,29.9942,30.0418,293512.0
2020-05-28 15:55:00,37.9,38.17,37.9,38.15,769013.0,30.0338,30.2478,30.0338,30.232,769013.0
2020-05-29 09:30:00,37.46,37.52,36.8,37.24,194409.0,29.6852,29.7327,29.1622,29.5108,194409.0
2020-05-29 09:35:00,37.25,37.67,37.19,37.26,67334.0,29.5188,29.8516,29.4712,29.5267,67334.0
2020-05-29 09:40:00,37.28,37.29,37.06,37.17,164976.0,29.5425,29.5505,29.3682,29.4554,164976.0
2020-05-29 09:45:00,37.14,37.59,37.13,37.39,52549.0,29.4316,29.7882,29.4237,29.6297,52549.0
2020-05-29 09:50:00,37.38,37.41,37.23,37.28,39213.0,29.6218,29.6455,29.5029,29.5425,39213.0
2020-05-29 09:55:00,37.28,37.39,37.19,37.33,43865.0,29.5425,29.6297,29.4712,29.5821,43865.0
2020-05-29 10:00:00,37.36,37.36,37.2,37.26,37116.0,29.6059,29.6059,29.4791,29.5267,37116.0
2020-05-29 10:05:00,37.22,37.28,37.09,37.16,30686.0,29.495,29.5425,29.392,29.4474,30686.0
2020-05-29 10:10:00,37.18,37.43,37.18,37.42,83670.0,29.4633,29.6614,29.4633,29.6535,83670.0
2020-05-29 10:15:00,37.42,37.48,37.26,37.47,191827.0,29.6535,29.701,29.5267,29.6931,191827.0
2020-05-29 10:20:00,37.47,37.74,37.47,37.56,58920.0,29.6931,29.9071,29.6931,29.7644,58920.0
2020-05-29 10:25:00,37.56,37.57,37.26,37.37,30804.0,29.7644,29.7723,29.5267,29.6138,30804.0
2020-05-29 10:30:00,37.4,37.47,37.28,37.32,36086.0,29.6376,29.6931,29.5425,29.5742,36086.0
2020-05-29 10:35:00,37.29,37.36,37.19,37.21,36142.0,29.5505,29.6059,29.4712,29.4871,36142.0
2020-05-29 10:40:00,37.2,37.33,37.19,37.26,29623.0,29.4791,29.5821,29.4712,29.5267,29623.0
2020-05-29 10:45:00,37.29,37.31,37.21,37.31,32742.0,29.5505,29.5663,29.4871,29.5663,32742.0
2020-05-29 10:50:00,37.33,37.4,37.21,37.23,33236.0,29.5821,29.6376,29.4871,29.5029,33236.0
2020-05-29 10:55:00,37.23,37.25,37.18,37.19,40151.0,29.5029,29.5188,29.4633,29.4712,40151.0
2020-05-29 11:00:00,37.18,37.28,37.11,37.13,45820.0,29.4633,29.5425,29.4078,29.4237,45820.0
2020-05-29 11:05:00,37.13,37.23,37.11,37.15,34276.0,29.4237,29.5029,29.4078,29.4395,34276.0
2020-05-29 11:10:00,37.14,37.29,37.14,37.28,38105.0,29.4316,29.5505,29.4316,29.5425,38105.0
2020-05-29 11:15:00,37.27,37.31,37.09,37.19,42264.0,29.5346,29.5663,29.392,29.4712,42264.0
2020-05-29 11:20:00,37.19,37.32,37.11,37.26,50564.0,29.4712,29.5742,29.4078,29.5267,50564.0
2020-05-29 11:25:00,37.26,37.26,37.07,37.08,23893.0,29.5267,29.5267,29.3761,29.384,23893.0
2020-05-29 11:30:00,37.08,37.13,37.01,37.03,19531.0,29.384,29.4237,29.3286,29.3444,19531.0
2020-05-29 11:35:00,37.04,37.21,37.03,37.13,31498.0,29.3523,29.4871,29.3444,29.4237,31498.0
2020-05-29 11:40:00,37.13,37.2,37.02,37.02,22216.0,29.4237,29.4791,29.3365,29.3365,22216.0
2020-05-29 11:45:00,37.03,37.05,36.95,37.05,42692.0,29.3444,29.3603,29.281,29.3603,42692.0
2020-05-29 11:50:00,37.07,37.08,36.91,36.91,17820.0,29.3761,29.384,29.2493,29.2493,17820.0
2020-05-29 11:55:00,36.9,36.97,36.89,36.9,23326.0,29.2414,29.2969,29.2335,29.2414,23326.0
2020-05-29 12:00:00,36.89,36.98,36.89,36.91,16593.0,29.2335,29.3048,29.2335,29.2493,16593.0
2020-05-29 12:05:00,36.93,36.99,36.86,36.87,65241.0,29.2652,29.3127,29.2097,29.2176,65241.0
2020-05-29 12:10:00,36.9,36.91,36.83,36.84,22137.0,29.2414,29.2493,29.1859,29.1938,22137.0
2020-05-29 12:15:00,36.84,36.87,36.79,36.82,22267.0,29.1938,29.2176,29.1542,29.178,22267.0
2020-05-29 12:20:00,36.82,36.85,36.8,36.83,14406.0,29.178,29.2018,29.1622,29.1859,14406.0
2020-05-29 12:25:00,36.84,36.91,36.83,36.87,31158.0,29.1938,29.2493,29.1859,29.2176,31158.0
2020-05-29 12:30:00,36.87,36.92,36.85,36.9,18128.0,29.2176,29.2572,29.2018,29.2414,18128.0
2020-05-29 12:35:00,36.91,36.91,36.81,36.85,81277.0,29.2493,29.2493,29.1701,29.2018,81277.0
2020-05-29 12:40:00,36.85,36.86,36.68,36.72,49282.0,29.2018,29.2097,29.0671,29.0988,49282.0
2020-05-29 12:45:00,36.71,36.75,36.67,36.69,28765.0,29.0908,29.1225,29.0591,29.075,28765.0
2020-05-29 12:50:00,36.7,36.75,36.56,36.63,49359.0,29.0829,29.1225,28.972,29.0274,49359.0
2020-05-29 12:55:00,36.63,36.87,36.6,36.75,184663.0,29.0274,29.2176,29.0037,29.1225,184663.0
2020-05-29 13:00:00,36.74,36.78,36.7,36.73,35003.0,29.1146,29.1463,29.0829,29.1067,35003.0
2020-05-29 13:05:00,36.75,36.77,36.7,36.72,36393.0,29.1225,29.1384,29.0829,29.0988,36393.0
2020-05-29 13:10:00,36.72,36.78,36.67,36.7,23233.0,29.0988,29.1463,29.0591,29.0829,23233.0
2020-05-29 13:15:00,36.7,36.77,36.69,36.77,31126.0,29.0829,29.1384,29.075,29.1384,31126.0
2020-05-29 13:20:00,36.77,36.78,36.7,36.7,72514.0,29.1384,29.1463,29.0829,29.0829,72514.0
2020-05-29 13:25:00,36.7,36.7,36.56,36.58,43048.0,29.0829,29.0829,28.972,28.9878,43048.0
2020-05-29 13:30:00,36.59,36.61,36.55,36.55,39832.0,28.9957,29.0116,28.964,28.964,39832.0
2020-05-29 13:35:00,36.54,36.54,36.44,36.45,60262.0,28.9561,28.9561,28.8769,28.8848,60262.0
2020-05-29 13:40:00,36.45,36.47,36.41,36.41,54700.0,28.8848,28.9006,28.8531,28.8531,54700.0
2020-05-29 13:45:00,36.41,36.45,36.37,36.4,57345.0,28.8531,28.8848,28.8214,28.8452,57345.0
2020-05-29 13:50:00,36.4,36.42,36.32,36.38,47711.0,28.8452,28.861,28.7818,28.8293,47711.0
2020-05-29 13:55:00,36.39,36.44,36.37,36.41,39308.0,28.8372,28.8769,28.8214,28.8531,39308.0
2020-05-29 14:00:00,36.38,36.44,36.35,36.35,49592.0,28.8293,28.8769,28.8055,28.8055,49592.0
2020-05-29 14:05:00,36.35,36.6,36.28,36.58,96636.0,28.8055,29.0037,28.7501,28.9878,96636.0
2020-05-29 14:10:00,36.58,36.68,36.46,36.48,116128.0,28.9878,29.0671,28.8927,28.9086,116128.0
2020-05-29 14:15:00,36.48,36.59,36.45,36.58,55561.0,28.9086,28.9957,28.8848,28.9878,55561.0
2020-05-29 14:20:00,36.56,36.67,36.54,36.64,33362.0,28.972,29.0591,28.9561,29.0354,33362.0
2020-05-29 14:25:00,36.64,36.83,36.63,36.82,32926.0,29.0354,29.1859,29.0274,29.178,32926.0
2020-05-29 14:30:00,36.81,36.83,36.69,36.69,99717.0,29.1701,29.1859,29.075,29.075,99717.0
2020-05-29 14:35:00,36.69,36.71,36.58,36.6,81861.0,29.075,29.0908,28.9878,29.0037,81861.0
2020-05-29 14:40:00,36.61,36.7,36.61,36.62,63224.0,29.0116,29.0829,29.0116,29.0195,63224.0
2020-05-29 14:45:00,36.61,36.69,36.58,36.59,48732.0,29.0116,29.075,28.9878,28.9957,48732.0
2020-05-29 14:50:00,36.59,36.59,36.36,36.51,98018.0,28.9957,28.9957,28.8135,28.9323,98018.0
2020-05-29 14:55:00,36.5,36.97,36.44,36.96,97500.0,28.9244,29.2969,28.8769,29.2889,97500.0
2020-05-29 15:00:00,36.96,37.16,36.94,37.06,184010.0,29.2889,29.4474,29.2731,29.3682,184010.0
2020-05-29 15:05:00,37.05,37.06,36.94,36.97,68903.0,29.3603,29.3682,29.2731,29.2969,68903.0
2020-05-29 15:10:00,36.97,37.1,36.91,36.95,55833.0,29.2969,29.3999,29.2493,29.281,55833.0
2020-05-29 15:15:00,36.95,36.98,36.85,36.89,41974.0,29.281,29.3048,29.2018,29.2335,41974.0
2020-05-29 15:20:00,36.89,37.04,36.88,37.02,71549.0,29.2335,29.3523,29.2255,29.3365,71549.0
2020-05-29 15:25:00,37.02,37.03,36.9,36.93,72072.0,29.3365,29.3444,29.2414,29.2652,72072.0
2020-05-29 15:30:00,36.93,36.97,36.79,36.82,90675.0,29.2652,29.2969,29.1542,29.178,90675.0
2020-05-29 15:35:00,36.82,36.85,36.67,36.72,79491.0,29.178,29.2018,29.0591,29.0988,79491.0
2020-05-29 15:40:00,36.71,36.74,36.61,36.7,83265.0,29.0908,29.1146,29.0116,29.0829,83265.0
2020-05-29 15:45:00,36.7,36.75,36.51,36.52,109529.0,29.0829,29.1225,28.9323,28.9403,109529.0
2020-05-29 15:50:00,36.53,36.95,36.53,36.84,266822.0,28.9482,29.281,28.9482,29.1938,266822.0
2020-05-29 15:55:00,36.85,36.87,36.72,36.77,420052.0,29.2018,29.2176,29.0988,29.1384,420052.0
2020-06-01 09:30:00,37.07,37.27,36.84,36.96,288672.0,29.3761,29.5346,29.1938,29.2889,288672.0
2020-06-01 09:35:00,36.98,37.37,36.91,37.35,56988.0,29.3048,29.6138,29.2493,29.598,56988.0
2020-06-01 09:40:00,37.36,37.4,37.2,37.26,57856.0,29.6059,29.6376,29.4791,29.5267,57856.0
2020-06-01 09:45:00,37.26,37.58,37.24,37.58,66629.0,29.5267,29.7803,29.5108,29.7803,66629.0
2020-06-01 09:50:00,37.58,37.65,37.5,37.54,69182.0,29.7803,29.8357,29.7169,29.7486,69182.0
2020-06-01 09:55:00,37.56,37.57,37.37,37.5,63574.0,29.7644,29.7723,29.6138,29.7169,63574.0
2020-06-01 10:00:00,37.49,37.7,37.41,37.45,57620.0,29.7089,29.8754,29.6455,29.6772,57620.0
2020-06-01 10:05:00,37.46,37.6,37.45,37.56,38476.0,29.6852,29.7961,29.6772,29.7644,38476.0
2020-06-01 10:10:00,37.56,37.64,37.45,37.64,70026.0,29.7644,29.8278,29.6772,29.8278,70026.0
2020-06-01 10:15:00,37.65,37.86,37.62,37.85,60735.0,29.8357,30.0021,29.812,29.9942,60735.0
2020-06-01 10:20:00,37.87,37.93,37.77,37.93,43461.0,30.0101,30.0576,29.9308,30.0576,43461.0
2020-06-01 10:25:00,37.93,37.99,37.8,37.91,65822.0,30.0576,30.1052,29.9546,30.0418,65822.0
2020-06-01 10:30:00,37.91,37.99,37.88,37.92,54082.0,30.0418,30.1052,30.018,30.0497,54082.0
2020-06-01 10:35:00,37.92,38.14,37.9,38.13,63932.0,30.0497,30.224,30.0338,30.2161,63932.0
2020-06-01 10:40:00,38.13,38.17,38.03,38.16,51731.0,30.2161,30.2478,30.1369,30.2399,51731.0
2020-06-01 10:45:00,38.16,38.2,38.09,38.17,45178.0,30.2399,30.2716,30.1844,30.2478,45178.0
2020-06-01 10:50:00,38.16,38.16,37.94,38.1,43845.0,30.2399,30.2399,30.0655,30.1923,43845.0
2020-06-01 10:55:00,38.11,38.15,38.03,38.05,55215.0,30.2003,30.232,30.1369,30.1527,55215.0
2020-06-01 11:00:00,38.07,38.09,37.85,37.85,71302.0,30.1686,30.1844,29.9942,29.9942,71302.0
2020-06-01 11:05:00,37.85,37.98,37.83,37.89,51246.0,29.9942,30.0972,29.9784,30.0259,51246.0
2020-06-01 11:10:00,37.9,38.03,37.82,38.02,97743.0,30.0338,30.1369,29.9704,30.1289,97743.0
2020-06-01 11:15:00,38.02,38.25,38.01,38.24,44286.0,30.1289,30.3112,30.121,30.3033,44286.0
2020-06-01 11:20:00,38.24,38.28,38.15,38.18,44829.0,30.3033,30.335,30.232,30.2557,44829.0
2020-06-01 11:25:00,38.18,38.22,38.08,38.15,59071.0,30.2557,30.2874,30.1765,30.232,59071.0
2020-06-01 11:30:00,38.14,38.16,37.99,38.04,49246.0,30.224,30.2399,30.1052,30.1448,49246.0
2020-06-01 11:35:00,38.05,38.17,38.04,38.17,40861.0,30.1527,30.2478,30.1448,30.2478,40861.0
2020-06-01 11:40:00,38.17,38.23,38.12,38.15,36015.0,30.2478,30.2954,30.2082,30.232,36015.0
2020-06-01 11:45:00,38.15,38.21,38.09,38.19,30007.0,30.232,30.2795,30.1844,30.2637,30007.0
2020-06-01 11:50:00,38.17,38.2,38.09,38.1,48821.0,30.2478,30.2716,30.1844,30.1923,48821.0
2020-06-01 11:55:00,38.11,38.19,38.1,38.13,43100.0,30.2003,30.2637,30.1923,30.2161,43100.0
2020-06-01 12:00:00,38.14,38.14,38.02,38.04,29311.0,30.224,30.224,30.1289,30.1448,29311.0
2020-06-01 12:05:00,38.04,38.13,38.02,38.1,32002.0,30.1448,30.2161,30.1289,30.1923,32002.0
2020-06-01 12:10:00,38.11,38.12,38.01,38.02,28254.0,30.2003,30.2082,30.121,30.1289,28254.0
2020-06-01 12:15:00,38.02,38.03,37.97,37.99,47128.0,30.1289,30.1369,30.0893,30.1052,47128.0
2020-06-01 12:20:00,37.99,38.0,37.8,37.86,71442.0,30.1052,30.1131,29.9546,30.0021,71442.0
2020-06-01 12:25:00,37.84,37.84,37.74,37.83,37692.0,29.9863,29.9863,29.9071,29.9784,37692.0
2020-06-01 12:30:00,37.83,37.89,37.82,37.89,27822.0,29.9784,30.0259,29.9704,30.0259,27822.0
2020-06-01 12:35:00,37.89,37.9,37.79,37.8,51653.0,30.0259,30.0338,29.9467,29.9546,51653.0
2020-06-01 12:40:00,37.8,37.85,37.78,37.81,40990.0,29.9546,29.9942,29.9388,29.9625,40990.0
2020-06-01 12:45:00,37.8,37.85,37.78,37.84,33159.0,29.9546,29.9942,29.9388,29.9863,33159.0
2020-06-01 12:50:00,37.84,37.86,37.73,37.73,41103.0,29.9863,30.0021,29.8991,29.8991,41103.0
2020-06-01 12:55:00,37.73,37.86,37.7,37.86,39672.0,29.8991,30.0021,29.8754,30.0021,39672.0
2020-06-01 13:00:00,37.85,37.91,37.84,37.89,27480.0,29.9942,30.0418,29.9863,30.0259,27480.0
2020-06-01 13:05:00,37.89,37.97,37.85,37.96,29457.0,30.0259,30.0893,29.9942,30.0814,29457.0
2020-06-01 13:10:00,37.96,38.02,37.94,38.0,41474.0,30.0814,30.1289,30.0655,30.1131,41474.0
2020-06-01 13:15:00,37.99,38.09,37.96,38.08,53987.0,30.1052,30.1844,30.0814,30.1765,53987.0
2020-06-01 13:20:00,38.07,38.15,38.05,38.15,48515.0,30.1686,30.232,30.1527,30.232,48515.0
2020-06-01 13:25:00,38.16,38.2,38.12,38.16,38319.0,30.2399,30.2716,30.2082,30.2399,38319.0
2020-06-01 13:30:00,38.16,38.23,38.12,38.14,36875.0,30.2399,30.2954,30.2082,30.224,36875.0
2020-06-01 13:35:00,38.13,38.22,38.11,38.19,50017.0,30.2161,30.2874,30.2003,30.2637,50017.0
2020-06-01 13:40:00,38.2,38.33,38.19,38.27,27485.0,30.2716,30.3746,30.2637,30.3271,27485.0
2020-06-01 13:45:00,38.27,38.3,38.23,38.26,28137.0,30.3271,30.3508,30.2954,30.3191,28137.0
2020-06-01 13:50:00,38.26,38.4,38.26,38.39,143103.0,30.3191,30.4301,30.3191,30.4221,143103.0
2020-06-01 13:55:00,38.39,38.4,38.32,38.37,108147.0,30.4221,30.4301,30.3667,30.4063,108147.0
2020-06-01 14:00:00,38.38,38.39,38.31,38.39,97183.0,30.4142,30.4221,30.3587,30.4221,97183.0
2020-06-01 14:05:00,38.39,38.42,38.31,38.31,75806.0,30.4221,30.4459,30.3587,30.3587,75806.0
2020-06-01 14:10:00,38.31,38.34,38.23,38.29,99474.0,30.3587,30.3825,30.2954,30.3429,99474.0
2020-06-01 14:15:00,38.29,38.38,38.27,38.38,72184.0,30.3429,30.4142,30.3271,30.4142,72184.0
2020-06-01 14:20:00,38.38,38.44,38.31,38.32,72794.0,30.4142,30.4618,30.3587,30.3667,72794.0
2020-06-01 14:25:00,38.32,38.32,38.13,38.13,44934.0,30.3667,30.3667,30.2161,30.2161,44934.0
2020-06-01 14:30:00,38.14,38.2,38.01,38.02,47013.0,30.224,30.2716,30.121,30.1289,47013.0
2020-06-01 14:35:00,38.03,38.11,37.96,38.08,36057.0,30.1369,30.2003,30.0814,30.1765,36057.0
2020-06-01 14:40:00,38.07,38.13,38.0,38.12,27971.0,30.1686,30.2161,30.1131,30.2082,27971.0
2020-06-01 14:45:00,38.13,38.22,38.11,38.18,30253.0,30.2161,30.2874,30.2003,30.2557,30253.0
2020-06-01 14:50:00,38.18,38.29,38.17,38.27,41735.0,30.2557,30.3429,30.2478,30.3271,41735.0
2020-06-01 14:55:00,38.27,38.31,38.23,38.29,27310.0,30.3271,30.3587,30.2954,30.3429,27310.0
2020-06-01 15:00:00,38.3,38.35,38.3,38.33,40530.0,30.3508,30.3904,30.3508,30.3746,40530.0
2020-06-01 15:05:00,38.32,38.33,38.23,38.26,43103.0,30.3667,30.3746,30.2954,30.3191,43103.0
2020-06-01 15:10:00,38.25,38.27,38.16,38.23,48791.0,30.3112,30.3271,30.2399,30.2954,48791.0
2020-06-01 15:15:00,38.22,38.28,38.18,38.26,44976.0,30.2874,30.335,30.2557,30.3191,44976.0
2020-06-01 15:20:00,38.26,38.33,38.24,38.25,46725.0,30.3191,30.3746,30.3033,30.3112,46725.0
2020-06-01 15:25:00,38.25,38.3,38.22,38.25,44645.0,30.3112,30.3508,30.2874,30.3112,44645.0
2020-06-01 15:30:00,38.26,38.36,38.23,38.33,69650.0,30.3191,30.3984,30.2954,30.3746,69650.0
2020-06-01 15:35:00,38.32,38.34,38.19,38.25,61462.0,30.3667,30.3825,30.2637,30.3112,61462.0
2020-06-01 15:40:00,38.24,38.28,38.19,38.27,75102.0,30.3033,30.335,30.2637,30.3271,75102.0
2020-06-01 15:45:00,38.27,38.28,38.18,38.2,99108.0,30.3271,30.335,30.2557,30.2716,99108.0
2020-06-01 15:50:00,38.19,38.29,38.16,38.21,182243.0,30.2637,30.3429,30.2399,30.2795,182243.0
2020-06-01 15:55:00,38.2,38.23,38.03,38.07,319214.0,30.2716,30.2954,30.1369,30.1686,319214.0
2020-06-02 09:30:00,38.56,38.79,38.23,38.74,205591.0,30.5569,30.7391,30.2954,30.6995,205591.0
2020-06-02 09:35:00,38.75,38.78,38.29,38.31,281751.0,30.7074,30.7312,30.3429,30.3587,281751.0
2020-06-02 09:40:00,38.3,38.73,38.29,38.65,59657.0,30.3508,30.6916,30.3429,30.6282,59657.0
2020-06-02 09:45:00,38.62,38.71,38.51,38.64,76689.0,30.6044,30.6757,30.5172,30.6203,76689.0
2020-06-02 09:50:00,38.66,38.73,38.56,38.62,150651.0,30.6361,30.6916,30.5569,30.6044,150651.0
2020-06-02 09:55:00,38.64,38.78,38.64,38.74,105304.0,30.6203,30.7312,30.6203,30.6995,105304.0
2020-06-02 10:00:00,38.75,38.85,38.66,38.77,189956.0,30.7074,30.7867,30.6361,30.7233,189956.0
2020-06-02 10:05:00,38.78,38.88,38.73,38.73,103503.0,30.7312,30.8104,30.6916,30.6916,103503.0
2020-06-02 10:10:00,38.73,38.77,38.53,38.57,42577.0,30.6916,30.7233,30.5331,30.5648,42577.0
2020-06-02 10:15:00,38.57,38.57,38.37,38.46,73377.0,30.5648,30.5648,30.4063,30.4776,73377.0
2020-06-02 10:20:00,38.47,38.6,38.47,38.51,43729.0,30.4855,30.5886,30.4855,30.5172,43729.0
2020-06-02 10:25:00,38.52,38.57,38.45,38.54,49648.0,30.5252,30.5648,30.4697,30.541,49648.0
2020-06-02 10:30:00,38.55,38.59,38.41,38.47,57249.0,30.5489,30.5806,30.438,30.4855,57249.0
2020-06-02 10:35:00,38.46,38.52,38.43,38.47,49260.0,30.4776,30.5252,30.4538,30.4855,49260.0
2020-06-02 10:40:00,38.47,38.55,38.43,38.44,125388.0,30.4855,30.5489,30.4538,30.4618,125388.0
2020-06-02 10:45:00,38.43,38.43,38.18,38.22,115180.0,30.4538,30.4538,30.2557,30.2874,115180.0
2020-06-02 10:50:00,38.22,38.23,38.12,38.16,49318.0,30.2874,30.2954,30.2082,30.2399,49318.0
2020-06-02 10:55:00,38.14,38.34,38.14,38.34,47027.0,30.224,30.3825,30.224,30.3825,47027.0
2020-06-02 11:00:00,38.34,38.38,38.21,38.27,80440.0,30.3825,30.4142,30.2795,30.3271,80440.0
2020-06-02 11:05:00,38.27,38.31,38.11,38.19,98106.0,30.3271,30.3587,30.2003,30.2637,98106.0
2020-06-02 11:10:00,38.19,38.39,38.18,38.3,89887.0,30.2637,30.4221,30.2557,30.3508,89887.0
2020-06-02 11:15:00,38.31,38.4,38.29,38.38,40549.0,30.3587,30.4301,30.3429,30.4142,40549.0
2020-06-02 11:20:00,38.37,38.4,38.3,38.39,27887.0,30.4063,30.4301,30.3508,30.4221,27887.0
2020-06-02 11:25:00,38.39,38.41,38.28,38.34,37649.0,30.4221,30.438,30.335,30.3825,37649.0
2020-06-02 11:30:00,38.33,38.33,38.17,38.2,38332.0,30.3746,30.3746,30.2478,30.2716,38332.0
2020-06-02 11:35:00,38.21,38.33,38.19,38.3,38306.0,30.2795,30.3746,30.2637,30.3508,38306.0
2020-06-02 11:40:00,38.31,38.34,38.23,38.24,21141.0,30.3587,30.3825,30.2954,30.3033,21141.0
2020-06-02 11:45:00,38.24,38.3,38.12,38.25,42968.0,30.3033,30.3508,30.2082,30.3112,42968.0
2020-06-02 11:50:00,38.25,38.38,38.23,38.36,38949.0,30.3112,30.4142,30.2954,30.3984,38949.0
2020-06-02 11:55:00,38.36,38.36,38.23,38.27,28792.0,30.3984,30.3984,30.2954,30.3271,28792.0
2020-06-02 12:00:00,38.27,38.28,38.13,38.15,24688.0,30.3271,30.335,30.2161,30.232,24688.0
2020-06-02 12:05:00,38.15,38.19,38.12,38.13,21601.0,30.232,30.2637,30.2082,30.2161,21601.0
2020-06-02 12:10:00,38.12,38.21,38.11,38.19,25286.0,30.2082,30.2795,30.2003,30.2637,25286.0
2020-06-02 12:15:00,38.19,38.21,38.11,38.12,26595.0,30.2637,30.2795,30.2003,30.2082,26595.0
2020-06-02 12:20:00,38.13,38.14,38.02,38.12,133511.0,30.2161,30.224,30.1289,30.2082,133511.0
2020-06-02 12:25:00,38.12,38.17,38.09,38.13,67682.0,30.2082,30.2478,30.1844,30.2161,67682.0
2020-06-02 12:30:00,38.13,38.15,38.02,38.13,88021.0,30.2161,30.232,30.1289,30.2161,88021.0
2020-06-02 12:35:00,38.13,38.21,38.12,38.19,106812.0,30.2161,30.2795,30.2082,30.2637,106812.0
2020-06-02 12:40:00,38.19,38.28,38.18,38.27,23707.0,30.2637,30.335,30.2557,30.3271,23707.0
2020-06-02 12:45:00,38.26,38.39,38.23,38.23,72181.0,30.3191,30.4221,30.2954,30.2954,72181.0
2020-06-02 12:50:00,38.23,38.3,38.19,38.2,21524.0,30.2954,30.3508,30.2637,30.2716,21524.0
2020-06-02 12:55:00,38.2,38.27,38.2,38.23,22745.0,30.2716,30.3271,30.2716,30.2954,22745.0
2020-06-02 13:00:00,38.23,38.24,38.18,38.22,20031.0,30.2954,30.3033,30.2557,30.2874,20031.0
2020-06-02 13:05:00,38.21,38.29,38.2,38.25,37632.0,30.2795,30.3429,30.2716,30.3112,37632.0
2020-06-02 13:10:00,38.25,38.26,38.14,38.22,26611.0,30.3112,30.3191,30.224,30.2874,26611.0
2020-06-02 13:15:00,38.23,38.23,38.18,38.19,18501.0,30.2954,30.2954,30.2557,30.2637,18501.0
2020-06-02 13:20:00,38.16,38.18,38.06,38.11,24964.0,30.2399,30.2557,30.1606,30.2003,24964.0
2020-06-02 13:25:00,38.11,38.13,38.02,38.09,16243.0,30.2003,30.2161,30.1289,30.1844,16243.0
2020-06-02 13:30:00,38.11,38.11,38.0,38.02,20684.0,30.2003,30.2003,30.1131,30.1289,20684.0
2020-06-02 13:35:00,38.0,38.04,37.97,37.99,18278.0,30.1131,30.1448,30.0893,30.1052,18278.0
2020-06-02 13:40:00,37.99,38.04,37.98,37.99,13100.0,30.1052,30.1448,30.0972,30.1052,13100.0
2020-06-02 13:45:00,37.98,38.0,37.82,37.88,28090.0,30.0972,30.1131,29.9704,30.018,28090.0
2020-06-02 13:50:00,37.88,37.89,37.73,37.8,34892.0,30.018,30.0259,29.8991,29.9546,34892.0
2020-06-02 13:55:00,37.8,37.84,37.74,37.77,30060.0,29.9546,29.9863,29.9071,29.9308,30060.0
2020-06-02 14:00:00,37.77,37.82,37.74,37.81,184263.0,29.9308,29.9704,29.9071,29.9625,184263.0
2020-06-02 14:05:00,37.81,37.82,37.63,37.65,43600.0,29.9625,29.9704,29.8199,29.8357,43600.0
2020-06-02 14:10:00,37.66,37.68,37.57,37.63,171757.0,29.8437,29.8595,29.7723,29.8199,171757.0
2020-06-02 14:15:00,37.63,37.74,37.58,37.74,44119.0,29.8199,29.9071,29.7803,29.9071,44119.0
2020-06-02 14:20:00,37.74,37.74,37.57,37.57,48329.0,29.9071,29.9071,29.7723,29.7723,48329.0
2020-06-02 14:25:00,37.58,37.63,37.48,37.59,55719.0,29.7803,29.8199,29.701,29.7882,55719.0
2020-06-02 14:30:00,37.59,37.59,37.34,37.34,118103.0,29.7882,29.7882,29.5901,29.5901,118103.0
2020-06-02 14:35:00,37.31,37.47,37.31,37.41,40394.0,29.5663,29.6931,29.5663,29.6455,40394.0
2020-06-02 14:40:00,37.41,37.48,37.41,37.45,17938.0,29.6455,29.701,29.6455,29.6772,17938.0
2020-06-02 14:45:00,37.45,37.5,37.4,37.49,33634.0,29.6772,29.7169,29.6376,29.7089,33634.0
2020-06-02 14:50:00,37.5,37.6,37.5,37.58,32756.0,29.7169,29.7961,29.7169,29.7803,32756.0
2020-06-02 14:55:00,37.58,37.65,37.52,37.54,28407.0,29.7803,29.8357,29.7327,29.7486,28407.0
2020-06-02 15:00:00,37.53,37.58,37.45,37.55,84898.0,29.7406,29.7803,29.6772,29.7565,84898.0
2020-06-02 15:05:00,37.55,37.57,37.48,37.52,67682.0,29.7565,29.7723,29.701,29.7327,67682.0
2020-06-02 15:10:00,37.52,37.55,37.47,37.48,67466.0,29.7327,29.7565,29.6931,29.701,67466.0
2020-06-02 15:15:00,37.49,37.52,37.42,37.49,35034.0,29.7089,29.7327,29.6535,29.7089,35034.0
2020-06-02 15:20:00,37.49,37.54,37.43,37.47,64725.0,29.7089,29.7486,29.6614,29.6931,64725.0
2020-06-02 15:25:00,37.46,37.52,37.37,37.51,60149.0,29.6852,29.7327,29.6138,29.7248,60149.0
2020-06-02 15:30:00,37.51,37.57,37.46,37.51,111627.0,29.7248,29.7723,29.6852,29.7248,111627.0
2020-06-02 15:35:00,37.52,37.52,37.41,37.47,109084.0,29.7327,29.7327,29.6455,29.6931,109084.0
2020-06-02 15:40:00,37.47,37.49,37.25,37.41,170295.0,29.6931,29.7089,29.5188,29.6455,170295.0
2020-06-02 15:45:00,37.41,37.45,37.36,37.44,166043.0,29.6455,29.6772,29.6059,29.6693,166043.0
2020-06-02 15:50:00,37.44,37.66,37.44,37.66,189901.0,29.6693,29.8437,29.6693,29.8437,189901.0
2020-06-02 15:55:00,37.66,37.66,37.54,37.6,501439.0,29.8437,29.8437,29.7486,29.7961,501439.0
2020-06-03 09:30:00,39.0,39.05,38.51,38.93,303326.0,30.9055,30.9452,30.5172,30.8501,303326.0
2020-06-03 09:35:00,38.95,39.04,38.78,39.03,74538.0,30.8659,30.9372,30.7312,30.9293,74538.0
2020-06-03 09:40:00,39.04,39.16,38.93,39.13,68735.0,30.9372,31.0323,30.8501,31.0086,68735.0
2020-06-03 09:45:00,39.12,39.21,39.05,39.16,51902.0,31.0006,31.072,30.9452,31.0323,51902.0
2020-06-03 09:50:00,39.19,39.33,39.15,39.21,46399.0,31.0561,31.167,31.0244,31.072,46399.0
2020-06-03 09:55:00,39.2,39.29,39.18,39.27,41344.0,31.064,31.1354,31.0482,31.1195,41344.0
2020-06-03 10:00:00,39.28,39.41,39.25,39.4,77440.0,31.1274,31.2304,31.1037,31.2225,77440.0
2020-06-03 10:05:00,39.39,39.46,39.29,39.33,54900.0,31.2146,31.2701,31.1354,31.167,54900.0
2020-06-03 10:10:00,39.33,39.45,39.27,39.36,56007.0,31.167,31.2621,31.1195,31.1908,56007.0
2020-06-03 10:15:00,39.36,39.4,39.27,39.29,58502.0,31.1908,31.2225,31.1195,31.1354,58502.0
2020-06-03 10:20:00,39.3,39.55,39.3,39.5,64635.0,31.1433,31.3414,31.1433,31.3018,64635.0
2020-06-03 10:25:00,39.5,39.64,39.48,39.6,51236.0,31.3018,31.4127,31.2859,31.381,51236.0
2020-06-03 10:30:00,39.6,39.66,39.55,39.57,48275.0,31.381,31.4286,31.3414,31.3572,48275.0
2020-06-03 10:35:00,39.58,39.65,39.52,39.6,76916.0,31.3652,31.4206,31.3176,31.381,76916.0
2020-06-03 10:40:00,39.61,39.72,39.61,39.7,45536.0,31.3889,31.4761,31.3889,31.4603,45536.0
2020-06-03 10:45:00,39.71,39.76,39.64,39.65,46150.0,31.4682,31.5078,31.4127,31.4206,46150.0
2020-06-03 10:50:00,39.65,39.7,39.55,39.66,46440.0,31.4206,31.4603,31.3414,31.4286,46440.0
2020-06-03 10:55:00,39.65,39.74,39.64,39.69,74900.0,31.4206,31.492,31.4127,31.4523,74900.0
2020-06-03 11:00:00,39.68,39.89,39.65,39.89,74183.0,31.4444,31.6108,31.4206,31.6108,74183.0
2020-06-03 11:05:00,39.9,39.93,39.85,39.92,43028.0,31.6187,31.6425,31.5791,31.6346,43028.0
2020-06-03 11:10:00,39.92,39.97,39.86,39.94,44664.0,31.6346,31.6742,31.587,31.6504,44664.0
2020-06-03 11:15:00,39.93,40.01,39.92,39.94,51346.0,31.6425,31.7059,31.6346,31.6504,51346.0
2020-06-03 11:20:00,39.93,40.06,39.82,39.95,54330.0,31.6425,31.7455,31.5553,31.6584,54330.0
2020-06-03 11:25:00,39.94,39.99,39.9,39.95,36293.0,31.6504,31.6901,31.6187,31.6584,36293.0
2020-06-03 11:30:00,39.96,40.14,39.95,40.12,50455.0,31.6663,31.8089,31.6584,31.7931,50455.0
2020-06-03 11:35:00,40.11,40.17,40.02,40.05,44737.0,31.7852,31.8327,31.7138,31.7376,44737.0
2020-06-03 11:40:00,40.06,40.16,40.0,40.0,54995.0,31.7455,31.8248,31.698,31.698,54995.0
2020-06-03 11:45:00,40.0,40.04,39.92,39.99,86812.0,31.698,31.7297,31.6346,31.6901,86812.0
2020-06-03 11:50:00,39.99,40.01,39.81,39.92,29596.0,31.6901,31.7059,31.5474,31.6346,29596.0
2020-06-03 11:55:00,39.93,40.07,39.91,40.05,60165.0,31.6425,31.7535,31.6267,31.7376,60165.0
2020-06-03 12:00:00,40.04,40.14,40.02,40.08,40336.0,31.7297,31.8089,31.7138,31.7614,40336.0
2020-06-03 12:05:00,40.07,40.19,40.06,40.19,43000.0,31.7535,31.8486,31.7455,31.8486,43000.0
2020-06-03 12:10:00,40.19,40.23,40.12,40.16,39085.0,31.8486,31.8803,31.7931,31.8248,39085.0
2020-06-03 12:15:00,40.15,40.16,40.01,40.02,62217.0,31.8169,31.8248,31.7059,31.7138,62217.0
2020-06-03 12:20:00,40.03,40.06,39.91,39.96,21642.0,31.7218,31.7455,31.6267,31.6663,21642.0
2020-06-03 12:25:00,39.97,40.05,39.96,40.05,37102.0,31.6742,31.7376,31.6663,31.7376,37102.0
2020-06-03 12:30:00,40.05,40.14,40.02,40.09,41704.0,31.7376,31.8089,31.7138,31.7693,41704.0
2020-06-03 12:35:00,40.09,40.1,39.93,40.0,55201.0,31.7693,31.7772,31.6425,31.698,55201.0
2020-06-03 12:40:00,40.01,40.14,40.01,40.11,25571.0,31.7059,31.8089,31.7059,31.7852,25571.0
2020-06-03 12:45:00,40.11,40.12,40.01,40.05,30760.0,31.7852,31.7931,31.7059,31.7376,30760.0
2020-06-03 12:50:00,40.04,40.12,40.04,40.12,24743.0,31.7297,31.7931,31.7297,31.7931,24743.0
2020-06-03 12:55:00,40.12,40.18,40.1,40.14,44609.0,31.7931,31.8406,31.7772,31.8089,44609.0
2020-06-03 13:00:00,40.15,40.22,40.14,40.14,29509.0,31.8169,31.8723,31.8089,31.8089,29509.0
2020-06-03 13:05:00,40.13,40.16,40.07,40.14,26040.0,31.801,31.8248,31.7535,31.8089,26040.0
2020-06-03 13:10:00,40.14,40.16,40.09,40.13,25059.0,31.8089,31.8248,31.7693,31.801,25059.0
2020-06-03 13:15:00,40.12,40.15,40.09,40.12,27843.0,31.7931,31.8169,31.7693,31.7931,27843.0
2020-06-03 13:20:00,40.11,40.12,40.0,40.05,30750.0,31.7852,31.7931,31.698,31.7376,30750.0
2020-06-03 13:25:00,40.04,40.07,39.93,39.93,42871.0,31.7297,31.7535,31.6425,31.6425,42871.0
2020-06-03 13:30:00,39.94,39.96,39.9,39.9,31128.0,31.6504,31.6663,31.6187,31.6187,31128.0
2020-06-03 13:35:00,39.91,39.93,39.83,39.84,37615.0,31.6267,31.6425,31.5633,31.5712,37615.0
2020-06-03 13:40:00,39.84,39.89,39.81,39.89,32441.0,31.5712,31.6108,31.5474,31.6108,32441.0
2020-06-03 13:45:00,39.88,39.97,39.87,39.92,39792.0,31.6029,31.6742,31.595,31.6346,39792.0
2020-06-03 13:50:00,39.92,39.93,39.84,39.88,24568.0,31.6346,31.6425,31.5712,31.6029,24568.0
2020-06-03 13:55:00,39.88,39.91,39.86,39.9,19550.0,31.6029,31.6267,31.587,31.6187,19550.0
2020-06-03 14:00:00,39.9,40.02,39.88,39.99,82147.0,31.6187,31.7138,31.6029,31.6901,82147.0
2020-06-03 14:05:00,39.99,40.01,39.92,39.93,38193.0,31.6901,31.7059,31.6346,31.6425,38193.0
2020-06-03 14:10:00,39.94,40.01,39.94,40.01,23706.0,31.6504,31.7059,31.6504,31.7059,23706.0
2020-06-03 14:15:00,40.01,40.03,39.94,39.98,31446.0,31.7059,31.7218,31.6504,31.6821,31446.0
2020-06-03 14:20:00,39.98,40.03,39.94,40.02,30802.0,31.6821,31.7218,31.6504,31.7138,30802.0
2020-06-03 14:25:00,40.02,40.09,40.01,40.05,29684.0,31.7138,31.7693,31.7059,31.7376,29684.0
2020-06-03 14:30:00,40.05,40.05,39.97,40.01,29287.0,31.7376,31.7376,31.6742,31.7059,29287.0
2020-06-03 14:35:00,40.01,40.04,39.98,40.01,21810.0,31.7059,31.7297,31.6821,31.7059,21810.0
2020-06-03 14:40:00,40.01,40.07,40.0,40.03,38498.0,31.7059,31.7535,31.698,31.7218,38498.0
2020-06-03 14:45:00,40.02,40.1,40.01,40.04,38466.0,31.7138,31.7772,31.7059,31.7297,38466.0
2020-06-03 14:50:00,40.04,40.05,39.98,39.99,67011.0,31.7297,31.7376,31.6821,31.6901,67011.0
2020-06-03 14:55:00,39.99,40.06,39.96,39.98,53890.0,31.6901,31.7455,31.6663,31.6821,53890.0
2020-06-03 15:00:00,39.98,40.06,39.93,40.04,66889.0,31.6821,31.7455,31.6425,31.7297,66889.0
2020-06-03 15:05:00,40.03,40.05,39.95,40.0,42974.0,31.7218,31.7376,31.6584,31.698,42974.0
2020-06-03 15:10:00,40.0,40.02,39.94,40.0,50746.0,31.698,31.7138,31.6504,31.698,50746.0
2020-06-03 15:15:00,40.0,40.03,39.95,40.0,24999.0,31.698,31.7218,31.6584,31.698,24999.0
2020-06-03 15:20:00,40.0,40.07,39.95,40.06,43769.0,31.698,31.7535,31.6584,31.7455,43769.0
2020-06-03 15:25:00,40.06,40.11,40.05,40.08,71294.0,31.7455,31.7852,31.7376,31.7614,71294.0
2020-06-03 15:30:00,40.08,40.11,40.01,40.03,75914.0,31.7614,31.7852,31.7059,31.7218,75914.0
2020-06-03 15:35:00,40.03,40.07,40.0,40.03,112320.0,31.7218,31.7535,31.698,31.7218,112320.0
2020-06-03 15:40:00,40.02,40.13,39.99,40.09,87113.0,31.7138,31.801,31.6901,31.7693,87113.0
2020-06-03 15:45:00,40.09,40.12,40.01,40.02,113477.0,31.7693,31.7931,31.7059,31.7138,113477.0
2020-06-03 15:50:00,40.03,40.16,40.01,40.09,180377.0,31.7218,31.8248,31.7059,31.7693,180377.0
2020-06-03 15:55:00,40.09,40.09,39.91,39.98,264850.0,31.7693,31.7693,31.6267,31.6821,264850.0
2020-06-04 09:30:00,39.66,39.96,39.6,39.68,114177.0,31.4286,31.6663,31.381,31.4444,114177.0
2020-06-04 09:35:00,39.67,39.75,39.42,39.49,62794.0,31.4365,31.4999,31.2384,31.2938,62794.0
2020-06-04 09:40:00,39.49,39.59,39.36,39.58,96693.0,31.2938,31.3731,31.1908,31.3652,96693.0
2020-06-04 09:45:00,39.6,39.67,39.36,39.51,53136.0,31.381,31.4365,31.1908,31.3097,53136.0
2020-06-04 09:50:00,39.51,39.97,39.51,39.93,55343.0,31.3097,31.6742,31.3097,31.6425,55343.0
2020-06-04 09:55:00,39.94,40.18,39.88,40.18,57506.0,31.6504,31.8406,31.6029,31.8406,57506.0
2020-06-04 10:00:00,40.19,40.6,40.19,40.57,96952.0,31.8486,32.1735,31.8486,32.1497,96952.0
2020-06-04 10:05:00,40.59,40.77,40.51,40.62,59806.0,32.1655,32.3082,32.1021,32.1893,59806.0
2020-06-04 10:10:00,40.59,40.71,40.49,40.67,41782.0,32.1655,32.2606,32.0863,32.2289,41782.0
2020-06-04 10:15:00,40.66,40.96,40.64,40.96,54065.0,32.221,32.4587,32.2052,32.4587,54065.0
2020-06-04 10:20:00,40.95,40.96,40.63,40.73,50202.0,32.4508,32.4587,32.1972,32.2765,50202.0
2020-06-04 10:25:00,40.75,40.9,40.74,40.82,26070.0,32.2923,32.4112,32.2844,32.3478,26070.0
2020-06-04 10:30:00,40.84,40.98,40.81,40.88,46062.0,32.3636,32.4746,32.3399,32.3953,46062.0
2020-06-04 10:35:00,40.87,40.93,40.75,40.78,27830.0,32.3874,32.435,32.2923,32.3161,27830.0
2020-06-04 10:40:00,40.8,41.04,40.79,41.03,54850.0,32.3319,32.5221,32.324,32.5142,54850.0
2020-06-04 10:45:00,41.03,41.27,40.91,41.24,49185.0,32.5142,32.7044,32.4191,32.6806,49185.0
2020-06-04 10:50:00,41.23,41.28,41.09,41.13,49908.0,32.6727,32.7123,32.5618,32.5935,49908.0
2020-06-04 10:55:00,41.12,41.13,41.02,41.07,114103.0,32.5855,32.5935,32.5063,32.5459,114103.0
2020-06-04 11:00:00,41.07,41.1,40.9,41.03,64704.0,32.5459,32.5697,32.4112,32.5142,64704.0
2020-06-04 11:05:00,41.04,41.05,40.72,40.73,49065.0,32.5221,32.5301,32.2686,32.2765,49065.0
2020-06-04 11:10:00,40.73,40.78,40.63,40.72,39186.0,32.2765,32.3161,32.1972,32.2686,39186.0
2020-06-04 11:15:00,40.73,40.78,40.59,40.62,66573.0,32.2765,32.3161,32.1655,32.1893,66573.0
2020-06-04 11:20:00,40.62,40.91,40.58,40.81,47153.0,32.1893,32.4191,32.1576,32.3399,47153.0
2020-06-04 11:25:00,40.8,40.9,40.74,40.89,55031.0,32.3319,32.4112,32.2844,32.4033,55031.0
2020-06-04 11:30:00,40.88,40.94,40.85,40.88,38704.0,32.3953,32.4429,32.3716,32.3953,38704.0
2020-06-04 11:35:00,40.88,40.97,40.84,40.93,50580.0,32.3953,32.4667,32.3636,32.435,50580.0
2020-06-04 11:40:00,40.93,40.96,40.85,40.92,49270.0,32.435,32.4587,32.3716,32.427,49270.0
2020-06-04 11:45:00,40.93,40.95,40.83,40.87,37829.0,32.435,32.4508,32.3557,32.3874,37829.0
2020-06-04 11:50:00,40.87,41.01,40.81,40.96,44345.0,32.3874,32.4984,32.3399,32.4587,44345.0
2020-06-04 11:55:00,40.95,41.02,40.82,40.85,60231.0,32.4508,32.5063,32.3478,32.3716,60231.0
2020-06-04 12:00:00,40.84,40.91,40.83,40.86,47857.0,32.3636,32.4191,32.3557,32.3795,47857.0
2020-06-04 12:05:00,40.86,41.02,40.85,41.0,112862.0,32.3795,32.5063,32.3716,32.4904,112862.0
2020-06-04 12:10:00,41.0,41.07,40.94,40.94,59273.0,32.4904,32.5459,32.4429,32.4429,59273.0
2020-06-04 12:15:00,40.93,40.93,40.85,40.9,35839.0,32.435,32.435,32.3716,32.4112,35839.0
2020-06-04 12:20:00,40.9,40.91,40.8,40.88,37391.0,32.4112,32.4191,32.3319,32.3953,37391.0
2020-06-04 12:25:00,40.88,40.88,40.78,40.85,36922.0,32.3953,32.3953,32.3161,32.3716,36922.0
2020-06-04 12:30:00,40.84,40.84,40.67,40.74,49591.0,32.3636,32.3636,32.2289,32.2844,49591.0
2020-06-04 12:35:00,40.76,40.84,40.75,40.8,39127.0,32.3003,32.3636,32.2923,32.3319,39127.0
2020-06-04 12:40:00,40.79,40.8,40.7,40.73,21206.0,32.324,32.3319,32.2527,32.2765,21206.0
2020-06-04 12:45:00,40.73,40.74,40.61,40.62,36566.0,32.2765,32.2844,32.1814,32.1893,36566.0
2020-06-04 12:50:00,40.63,40.68,40.54,40.61,46967.0,32.1972,32.2369,32.1259,32.1814,46967.0
2020-06-04 12:55:00,40.61,40.76,40.55,40.74,50087.0,32.1814,32.3003,32.1338,32.2844,50087.0
2020-06-04 13:00:00,40.75,40.75,40.58,40.62,23413.0,32.2923,32.2923,32.1576,32.1893,23413.0
2020-06-04 13:05:00,40.61,40.71,40.6,40.67,45353.0,32.1814,32.2606,32.1735,32.2289,45353.0
2020-06-04 13:10:00,40.66,40.72,40.61,40.66,44552.0,32.221,32.2686,32.1814,32.221,44552.0
2020-06-04 13:15:00,40.66,40.68,40.54,40.58,34298.0,32.221,32.2369,32.1259,32.1576,34298.0
2020-06-04 13:20:00,40.58,40.73,40.57,40.68,29085.0,32.1576,32.2765,32.1497,32.2369,29085.0
2020-06-04 13:25:00,40.68,40.77,40.64,40.73,31270.0,32.2369,32.3082,32.2052,32.2765,31270.0
2020-06-04 13:30:00,40.73,40.76,40.69,40.72,29688.0,32.2765,32.3003,32.2448,32.2686,29688.0
2020-06-04 13:35:00,40.71,40.82,40.7,40.8,30459.0,32.2606,32.3478,32.2527,32.3319,30459.0
2020-06-04 13:40:00,40.8,40.91,40.8,40.84,32421.0,32.3319,32.4191,32.3319,32.3636,32421.0
2020-06-04 13:45:00,40.84,40.89,40.81,40.83,47373.0,32.3636,32.4033,32.3399,32.3557,47373.0
2020-06-04 13:50:00,40.83,40.96,40.82,40.96,40190.0,32.3557,32.4587,32.3478,32.4587,40190.0
2020-06-04 13:55:00,40.95,41.0,40.92,40.97,34338.0,32.4508,32.4904,32.427,32.4667,34338.0
2020-06-04 14:00:00,40.98,40.99,40.9,40.98,21803.0,32.4746,32.4825,32.4112,32.4746,21803.0
2020-06-04 14:05:00,40.96,40.97,40.86,40.93,30361.0,32.4587,32.4667,32.3795,32.435,30361.0
2020-06-04 14:10:00,40.94,41.06,40.9,41.05,29013.0,32.4429,32.538,32.4112,32.5301,29013.0
2020-06-04 14:15:00,41.04,41.08,40.96,41.07,27049.0,32.5221,32.5538,32.4587,32.5459,27049.0
2020-06-04 14:20:00,41.07,41.08,41.0,41.04,34563.0,32.5459,32.5538,32.4904,32.5221,34563.0
2020-06-04 14:25:00,41.03,41.13,41.0,41.1,37226.0,32.5142,32.5935,32.4904,32.5697,37226.0
2020-06-04 14:30:00,41.12,41.13,41.01,41.08,30202.0,32.5855,32.5935,32.4984,32.5538,30202.0
2020-06-04 14:35:00,41.08,41.24,41.07,41.22,34139.0,32.5538,32.6806,32.5459,32.6648,34139.0
2020-06-04 14:40:00,41.22,41.23,41.15,41.21,28881.0,32.6648,32.6727,32.6093,32.6569,28881.0
2020-06-04 14:45:00,41.21,41.33,41.17,41.33,27637.0,32.6569,32.7519,32.6252,32.7519,27637.0
2020-06-04 14:50:00,41.33,41.37,41.3,41.33,34614.0,32.7519,32.7836,32.7282,32.7519,34614.0
2020-06-04 14:55:00,41.33,41.35,41.15,41.21,58086.0,32.7519,32.7678,32.6093,32.6569,58086.0
2020-06-04 15:00:00,41.21,41.27,41.16,41.27,74763.0,32.6569,32.7044,32.6172,32.7044,74763.0
2020-06-04 15:05:00,41.26,41.39,41.21,41.38,142747.0,32.6965,32.7995,32.6569,32.7916,142747.0
2020-06-04 15:10:00,41.39,41.44,41.32,41.33,121444.0,32.7995,32.8391,32.744,32.7519,121444.0
2020-06-04 15:15:00,41.33,41.44,41.24,41.41,104893.0,32.7519,32.8391,32.6806,32.8153,104893.0
2020-06-04 15:20:00,41.42,41.45,41.33,41.36,67621.0,32.8233,32.847,32.7519,32.7757,67621.0
2020-06-04 15:25:00,41.35,41.49,41.35,41.48,49777.0,32.7678,32.8787,32.7678,32.8708,49777.0
2020-06-04 15:30:00,41.48,41.74,41.47,41.66,132716.0,32.8708,33.0769,32.8629,33.0135,132716.0
2020-06-04 15:35:00,41.67,41.68,41.56,41.56,86222.0,33.0214,33.0293,32.9342,32.9342,86222.0
2020-06-04 15:40:00,41.56,41.73,41.54,41.67,91625.0,32.9342,33.0689,32.9184,33.0214,91625.0
2020-06-04 15:45:00,41.66,41.75,41.61,41.63,110762.0,33.0135,33.0848,32.9738,32.9897,110762.0
2020-06-04 15:50:00,41.63,41.7,41.58,41.66,168479.0,32.9897,33.0452,32.9501,33.0135,168479.0
2020-06-04 15:55:00,41.67,41.89,41.61,41.88,382514.0,33.0214,33.1957,32.9738,33.1878,382514.0
2020-06-05 09:30:00,45.2,45.8,44.78,44.84,277500.0,35.8187,36.2942,35.4859,35.5334,277500.0
2020-06-05 09:35:00,44.85,44.87,43.96,44.51,124220.0,35.5414,35.5572,34.8361,35.2719,124220.0
2020-06-05 09:40:00,44.51,44.56,44.05,44.31,109049.0,35.2719,35.3116,34.9074,35.1134,109049.0
2020-06-05 09:45:00,44.31,44.32,43.72,43.84,127512.0,35.1134,35.1214,34.6459,34.741,127512.0
2020-06-05 09:50:00,43.84,44.17,43.65,44.16,158720.0,34.741,35.0025,34.5904,34.9946,158720.0
2020-06-05 09:55:00,44.16,44.21,43.64,43.71,195120.0,34.9946,35.0342,34.5825,34.638,195120.0
2020-06-05 10:00:00,43.71,43.97,43.57,43.8,170751.0,34.638,34.844,34.527,34.7093,170751.0
2020-06-05 10:05:00,43.81,43.98,43.67,43.93,149464.0,34.7172,34.8519,34.6063,34.8123,149464.0
2020-06-05 10:10:00,43.95,44.09,43.81,44.09,68448.0,34.8282,34.9391,34.7172,34.9391,68448.0
2020-06-05 10:15:00,44.08,44.08,43.84,43.93,55158.0,34.9312,34.9312,34.741,34.8123,55158.0
2020-06-05 10:20:00,43.92,43.97,43.59,43.6,79673.0,34.8044,34.844,34.5429,34.5508,79673.0
2020-06-05 10:25:00,43.61,43.72,43.48,43.61,70732.0,34.5587,34.6459,34.4557,34.5587,70732.0
2020-06-05 10:30:00,43.62,43.79,43.54,43.56,86603.0,34.5667,34.7014,34.5033,34.5191,86603.0
2020-06-05 10:35:00,43.54,43.62,43.41,43.62,55881.0,34.5033,34.5667,34.4002,34.5667,55881.0
2020-06-05 10:40:00,43.62,43.98,43.56,43.95,53048.0,34.5667,34.8519,34.5191,34.8282,53048.0
2020-06-05 10:45:00,43.98,44.12,43.91,44.06,83500.0,34.8519,34.9629,34.7965,34.9153,83500.0
2020-06-05 10:50:00,44.05,44.16,44.0,44.0,93116.0,34.9074,34.9946,34.8678,34.8678,93116.0
2020-06-05 10:55:00,43.99,44.05,43.82,43.95,94467.0,34.8599,34.9074,34.7251,34.8282,94467.0
2020-06-05 11:00:00,43.95,44.26,43.91,44.22,82871.0,34.8282,35.0738,34.7965,35.0421,82871.0
2020-06-05 11:05:00,44.21,44.25,44.02,44.08,65087.0,35.0342,35.0659,34.8836,34.9312,65087.0
2020-06-05 11:10:00,44.09,44.2,44.05,44.19,46816.0,34.9391,35.0263,34.9074,35.0184,46816.0
2020-06-05 11:15:00,44.19,44.25,44.1,44.14,59995.0,35.0184,35.0659,34.947,34.9787,59995.0
2020-06-05 11:20:00,44.13,44.25,44.06,44.17,70287.0,34.9708,35.0659,34.9153,35.0025,70287.0
2020-06-05 11:25:00,44.16,44.35,44.14,44.35,65767.0,34.9946,35.1451,34.9787,35.1451,65767.0
2020-06-05 11:30:00,44.34,44.42,44.27,44.29,67006.0,35.1372,35.2006,35.0818,35.0976,67006.0
2020-06-05 11:35:00,44.28,44.34,44.03,44.04,77315.0,35.0897,35.1372,34.8916,34.8995,77315.0
2020-06-05 11:40:00,44.04,44.06,43.94,44.04,52284.0,34.8995,34.9153,34.8202,34.8995,52284.0
2020-06-05 11:45:00,44.03,44.08,43.94,44.01,55106.0,34.8916,34.9312,34.8202,34.8757,55106.0
2020-06-05 11:50:00,43.99,44.11,43.93,44.11,45968.0,34.8599,34.955,34.8123,34.955,45968.0
2020-06-05 11:55:00,44.12,44.12,44.01,44.1,30326.0,34.9629,34.9629,34.8757,34.947,30326.0
2020-06-05 12:00:00,44.11,44.17,43.92,43.99,55833.0,34.955,35.0025,34.8044,34.8599,55833.0
2020-06-05 12:05:00,44.01,44.06,43.96,44.0,38781.0,34.8757,34.9153,34.8361,34.8678,38781.0
2020-06-05 12:10:00,44.0,44.0,43.85,43.85,71839.0,34.8678,34.8678,34.7489,34.7489,71839.0
2020-06-05 12:15:00,43.85,43.9,43.73,43.8,115383.0,34.7489,34.7885,34.6538,34.7093,115383.0
2020-06-05 12:20:00,43.8,43.93,43.79,43.82,80382.0,34.7093,34.8123,34.7014,34.7251,80382.0
2020-06-05 12:25:00,43.81,43.95,43.8,43.94,50419.0,34.7172,34.8282,34.7093,34.8202,50419.0
2020-06-05 12:30:00,43.93,43.94,43.83,43.89,61941.0,34.8123,34.8202,34.7331,34.7806,61941.0
2020-06-05 12:35:00,43.89,44.05,43.89,44.05,35623.0,34.7806,34.9074,34.7806,34.9074,35623.0
2020-06-05 12:40:00,44.05,44.09,44.0,44.05,59211.0,34.9074,34.9391,34.8678,34.9074,59211.0
2020-06-05 12:45:00,44.07,44.09,43.99,44.0,52423.0,34.9233,34.9391,34.8599,34.8678,52423.0
2020-06-05 12:50:00,44.0,44.02,43.95,44.0,38038.0,34.8678,34.8836,34.8282,34.8678,38038.0
2020-06-05 12:55:00,43.99,44.02,43.85,43.91,53359.0,34.8599,34.8836,34.7489,34.7965,53359.0
2020-06-05 13:00:00,43.9,44.0,43.88,44.0,90227.0,34.7885,34.8678,34.7727,34.8678,90227.0
2020-06-05 13:05:00,44.0,44.1,43.97,44.01,28006.0,34.8678,34.947,34.844,34.8757,28006.0
2020-06-05 13:10:00,43.99,44.1,43.95,44.09,52526.0,34.8599,34.947,34.8282,34.9391,52526.0
2020-06-05 13:15:00,44.09,44.12,43.91,43.95,44618.0,34.9391,34.9629,34.7965,34.8282,44618.0
2020-06-05 13:20:00,43.96,44.1,43.96,44.09,47939.0,34.8361,34.947,34.8361,34.9391,47939.0
2020-06-05 13:25:00,44.1,44.26,44.08,44.25,62220.0,34.947,35.0738,34.9312,35.0659,62220.0
2020-06-05 13:30:00,44.25,44.36,44.24,44.34,68259.0,35.0659,35.1531,35.058,35.1372,68259.0
2020-06-05 13:35:00,44.34,44.43,44.3,44.4,62579.0,35.1372,35.2085,35.1055,35.1848,62579.0
2020-06-05 13:40:00,44.39,44.42,44.21,44.37,72827.0,35.1768,35.2006,35.0342,35.161,72827.0
2020-06-05 13:45:00,44.36,44.5,44.34,44.49,55810.0,35.1531,35.264,35.1372,35.2561,55810.0
2020-06-05 13:50:00,44.49,44.49,44.29,44.35,58441.0,35.2561,35.2561,35.0976,35.1451,58441.0
2020-06-05 13:55:00,44.35,44.36,44.18,44.26,43596.0,35.1451,35.1531,35.0104,35.0738,43596.0
2020-06-05 14:00:00,44.26,44.43,44.23,44.43,60118.0,35.0738,35.2085,35.0501,35.2085,60118.0
2020-06-05 14:05:00,44.43,44.43,44.28,44.31,35474.0,35.2085,35.2085,35.0897,35.1134,35474.0
2020-06-05 14:10:00,44.31,44.38,44.13,44.17,118519.0,35.1134,35.1689,34.9708,35.0025,118519.0
2020-06-05 14:15:00,44.16,44.2,44.09,44.13,42290.0,34.9946,35.0263,34.9391,34.9708,42290.0
2020-06-05 14:20:00,44.13,44.17,44.03,44.12,75598.0,34.9708,35.0025,34.8916,34.9629,75598.0
2020-06-05 14:25:00,44.13,44.23,44.08,44.22,72952.0,34.9708,35.0501,34.9312,35.0421,72952.0
2020-06-05 14:30:00,44.21,44.27,44.07,44.11,70672.0,35.0342,35.0818,34.9233,34.955,70672.0
2020-06-05 14:35:00,44.1,44.23,43.98,44.23,98781.0,34.947,35.0501,34.8519,35.0501,98781.0
2020-06-05 14:40:00,44.23,44.27,44.09,44.18,121737.0,35.0501,35.0818,34.9391,35.0104,121737.0
2020-06-05 14:45:00,44.18,44.2,44.07,44.09,82574.0,35.0104,35.0263,34.9233,34.9391,82574.0
2020-06-05 14:50:00,44.09,44.13,44.01,44.07,124136.0,34.9391,34.9708,34.8757,34.9233,124136.0
2020-06-05 14:55:00,44.06,44.13,44.02,44.09,63865.0,34.9153,34.9708,34.8836,34.9391,63865.0
2020-06-05 15:00:00,44.1,44.15,44.06,44.08,71184.0,34.947,34.9867,34.9153,34.9312,71184.0
2020-06-05 15:05:00,44.08,44.1,43.98,44.0,94502.0,34.9312,34.947,34.8519,34.8678,94502.0
2020-06-05 15:10:00,44.01,44.03,43.92,43.98,106154.0,34.8757,34.8916,34.8044,34.8519,106154.0
2020-06-05 15:15:00,43.98,44.12,43.92,44.12,115931.0,34.8519,34.9629,34.8044,34.9629,115931.0
2020-06-05 15:20:00,44.12,44.16,43.99,44.06,105724.0,34.9629,34.9946,34.8599,34.9153,105724.0
2020-06-05 15:25:00,44.06,44.18,44.04,44.14,67501.0,34.9153,35.0104,34.8995,34.9787,67501.0
2020-06-05 15:30:00,44.15,44.16,44.05,44.06,138236.0,34.9867,34.9946,34.9074,34.9153,138236.0
2020-06-05 15:35:00,44.06,44.21,44.05,44.15,129382.0,34.9153,35.0342,34.9074,34.9867,129382.0
2020-06-05 15:40:00,44.15,44.24,44.08,44.17,169346.0,34.9867,35.058,34.9312,35.0025,169346.0
2020-06-05 15:45:00,44.17,44.21,44.1,44.16,183703.0,35.0025,35.0342,34.947,34.9946,183703.0
2020-06-05 15:50:00,44.16,44.33,44.15,44.26,288608.0,34.9946,35.1293,34.9867,35.0738,288608.0
2020-06-05 15:55:00,44.26,44.38,44.22,44.3,619451.0,35.0738,35.1689,35.0421,35.1055,619451.0
2020-06-08 09:30:00,45.36,46.27,45.36,45.94,265082.0,35.9455,36.6666,35.9455,36.4051,265082.0
2020-06-08 09:35:00,45.93,46.11,45.57,45.89,134890.0,36.3972,36.5399,36.1119,36.3655,134890.0
2020-06-08 09:40:00,45.9,46.23,45.72,46.23,120586.0,36.3734,36.635,36.2308,36.635,120586.0
2020-06-08 09:45:00,46.25,46.27,45.85,46.03,180937.0,36.6508,36.6666,36.3338,36.4765,180937.0
2020-06-08 09:50:00,46.04,46.37,46.04,46.35,103848.0,36.4844,36.7459,36.4844,36.73,103848.0
2020-06-08 09:55:00,46.34,46.43,46.26,46.31,72727.0,36.7221,36.7934,36.6587,36.6983,72727.0
2020-06-08 10:00:00,46.32,46.32,46.04,46.18,91628.0,36.7063,36.7063,36.4844,36.5953,91628.0
2020-06-08 10:05:00,46.18,46.26,46.02,46.16,192749.0,36.5953,36.6587,36.4685,36.5795,192749.0
2020-06-08 10:10:00,46.15,46.27,45.95,46.23,197756.0,36.5716,36.6666,36.4131,36.635,197756.0
2020-06-08 10:15:00,46.23,46.26,46.04,46.05,126655.0,36.635,36.6587,36.4844,36.4923,126655.0
2020-06-08 10:20:00,46.04,46.06,45.75,45.84,153354.0,36.4844,36.5002,36.2546,36.3259,153354.0
2020-06-08 10:25:00,45.83,45.83,45.43,45.55,195256.0,36.318,36.318,36.001,36.0961,195256.0
2020-06-08 10:30:00,45.55,45.61,45.33,45.5,297641.0,36.0961,36.1436,35.9217,36.0565,297641.0
2020-06-08 10:35:00,45.5,45.53,45.27,45.39,127892.0,36.0565,36.0802,35.8742,35.9693,127892.0
2020-06-08 10:40:00,45.4,45.75,45.38,45.7,75146.0,35.9772,36.2546,35.9614,36.215,75146.0
2020-06-08 10:45:00,45.68,45.87,45.64,45.8,85052.0,36.1991,36.3497,36.1674,36.2942,85052.0
2020-06-08 10:50:00,45.78,45.9,45.71,45.83,112884.0,36.2783,36.3734,36.2229,36.318,112884.0
2020-06-08 10:55:00,45.84,45.86,45.73,45.79,86876.0,36.3259,36.3417,36.2387,36.2863,86876.0
2020-06-08 11:00:00,45.79,45.96,45.72,45.91,65692.0,36.2863,36.421,36.2308,36.3814,65692.0
2020-06-08 11:05:00,45.9,45.92,45.77,45.78,45714.0,36.3734,36.3893,36.2704,36.2783,45714.0
2020-06-08 11:10:00,45.77,46.07,45.77,46.0,82278.0,36.2704,36.5082,36.2704,36.4527,82278.0
2020-06-08 11:15:00,45.99,46.18,45.98,46.11,72400.0,36.4448,36.5953,36.4368,36.5399,72400.0
2020-06-08 11:20:00,46.11,46.11,45.92,45.94,89887.0,36.5399,36.5399,36.3893,36.4051,89887.0
2020-06-08 11:25:00,45.93,45.98,45.86,45.87,120129.0,36.3972,36.4368,36.3417,36.3497,120129.0
2020-06-08 11:30:00,45.88,45.94,45.77,45.9,58197.0,36.3576,36.4051,36.2704,36.3734,58197.0
2020-06-08 11:35:00,45.89,45.91,45.7,45.72,52089.0,36.3655,36.3814,36.215,36.2308,52089.0
2020-06-08 11:40:00,45.74,45.78,45.64,45.65,57794.0,36.2467,36.2783,36.1674,36.1753,57794.0
2020-06-08 11:45:00,45.63,45.75,45.59,45.74,52078.0,36.1595,36.2546,36.1278,36.2467,52078.0
2020-06-08 11:50:00,45.73,45.75,45.65,45.72,150821.0,36.2387,36.2546,36.1753,36.2308,150821.0
2020-06-08 11:55:00,45.72,45.74,45.6,45.69,78955.0,36.2308,36.2467,36.1357,36.207,78955.0
2020-06-08 12:00:00,45.69,45.71,45.6,45.67,83824.0,36.207,36.2229,36.1357,36.1912,83824.0
2020-06-08 12:05:00,45.66,45.71,45.61,45.69,77702.0,36.1833,36.2229,36.1436,36.207,77702.0
2020-06-08 12:10:00,45.69,45.8,45.67,45.7,132193.0,36.207,36.2942,36.1912,36.215,132193.0
2020-06-08 12:15:00,45.69,45.78,45.68,45.73,53260.0,36.207,36.2783,36.1991,36.2387,53260.0
2020-06-08 12:20:00,45.73,45.87,45.7,45.78,98591.0,36.2387,36.3497,36.215,36.2783,98591.0
2020-06-08 12:25:00,45.79,45.82,45.69,45.75,84563.0,36.2863,36.31,36.207,36.2546,84563.0
2020-06-08 12:30:00,45.74,45.79,45.7,45.76,58392.0,36.2467,36.2863,36.215,36.2625,58392.0
2020-06-08 12:35:00,45.75,45.81,45.75,45.8,38682.0,36.2546,36.3021,36.2546,36.2942,38682.0
2020-06-08 12:40:00,45.8,45.82,45.69,45.73,89247.0,36.2942,36.31,36.207,36.2387,89247.0
2020-06-08 12:45:00,45.75,45.8,45.74,45.77,33611.0,36.2546,36.2942,36.2467,36.2704,33611.0
2020-06-08 12:50:00,45.77,45.79,45.72,45.73,53801.0,36.2704,36.2863,36.2308,36.2387,53801.0
2020-06-08 12:55:00,45.73,45.77,45.69,45.73,106542.0,36.2387,36.2704,36.207,36.2387,106542.0
2020-06-08 13:00:00,45.73,45.78,45.71,45.78,40018.0,36.2387,36.2783,36.2229,36.2783,40018.0
2020-06-08 13:05:00,45.79,45.8,45.72,45.76,46860.0,36.2863,36.2942,36.2308,36.2625,46860.0
2020-06-08 13:10:00,45.77,45.81,45.72,45.77,38930.0,36.2704,36.3021,36.2308,36.2704,38930.0
2020-06-08 13:15:00,45.78,45.81,45.71,45.72,83428.0,36.2783,36.3021,36.2229,36.2308,83428.0
2020-06-08 13:20:00,45.72,45.83,45.7,45.75,95620.0,36.2308,36.318,36.215,36.2546,95620.0
2020-06-08 13:25:00,45.76,45.81,45.73,45.75,32203.0,36.2625,36.3021,36.2387,36.2546,32203.0
2020-06-08 13:30:00,45.75,45.82,45.7,45.82,61551.0,36.2546,36.31,36.215,36.31,61551.0
2020-06-08 13:35:00,45.82,45.98,45.76,45.95,67045.0,36.31,36.4368,36.2625,36.4131,67045.0
2020-06-08 13:40:00,45.95,45.96,45.85,45.89,46290.0,36.4131,36.421,36.3338,36.3655,46290.0
2020-06-08 13:45:00,45.89,45.89,45.83,45.87,68554.0,36.3655,36.3655,36.318,36.3497,68554.0
2020-06-08 13:50:00,45.87,45.93,45.85,45.89,91501.0,36.3497,36.3972,36.3338,36.3655,91501.0
2020-06-08 13:55:00,45.89,45.9,45.78,45.8,44921.0,36.3655,36.3734,36.2783,36.2942,44921.0
2020-06-08 14:00:00,45.8,45.85,45.73,45.84,62232.0,36.2942,36.3338,36.2387,36.3259,62232.0
2020-06-08 14:05:00,45.83,45.9,45.81,45.89,49149.0,36.318,36.3734,36.3021,36.3655,49149.0
2020-06-08 14:10:00,45.89,45.89,45.82,45.87,48012.0,36.3655,36.3655,36.31,36.3497,48012.0
2020-06-08 14:15:00,45.87,45.89,45.8,45.83,49561.0,36.3497,36.3655,36.2942,36.318,49561.0
2020-06-08 14:20:00,45.83,45.88,45.79,45.82,55583.0,36.318,36.3576,36.2863,36.31,55583.0
2020-06-08 14:25:00,45.82,45.89,45.8,45.8,57910.0,36.31,36.3655,36.2942,36.2942,57910.0
2020-06-08 14:30:00,45.81,45.84,45.77,45.8,56404.0,36.3021,36.3259,36.2704,36.2942,56404.0
2020-06-08 14:35:00,45.82,45.91,45.81,45.9,79948.0,36.31,36.3814,36.3021,36.3734,79948.0
2020-06-08 14:40:00,45.91,45.96,45.85,45.95,159284.0,36.3814,36.421,36.3338,36.4131,159284.0
2020-06-08 14:45:00,45.95,45.99,45.89,45.98,57475.0,36.4131,36.4448,36.3655,36.4368,57475.0
2020-06-08 14:50:00,45.98,45.99,45.84,45.88,56596.0,36.4368,36.4448,36.3259,36.3576,56596.0
2020-06-08 14:55:00,45.88,45.9,45.82,45.82,50273.0,36.3576,36.3734,36.31,36.31,50273.0
2020-06-08 15:00:00,45.83,45.91,45.81,45.89,63245.0,36.318,36.3814,36.3021,36.3655,63245.0
2020-06-08 15:05:00,45.89,45.92,45.87,45.9,73925.0,36.3655,36.3893,36.3497,36.3734,73925.0
2020-06-08 15:10:00,45.9,45.97,45.88,45.97,129010.0,36.3734,36.4289,36.3576,36.4289,129010.0
2020-06-08 15:15:00,45.98,46.04,45.93,46.0,96492.0,36.4368,36.4844,36.3972,36.4527,96492.0
2020-06-08 15:20:00,45.99,46.15,45.98,46.12,82850.0,36.4448,36.5716,36.4368,36.5478,82850.0
2020-06-08 15:25:00,46.11,46.16,46.03,46.09,111714.0,36.5399,36.5795,36.4765,36.524,111714.0
2020-06-08 15:30:00,46.1,46.18,46.06,46.14,137283.0,36.5319,36.5953,36.5002,36.5636,137283.0
2020-06-08 15:35:00,46.15,46.23,46.13,46.23,150534.0,36.5716,36.635,36.5557,36.635,150534.0
2020-06-08 15:40:00,46.23,46.38,46.22,46.36,174829.0,36.635,36.7538,36.627,36.738,174829.0
2020-06-08 15:45:00,46.36,46.44,46.34,46.43,216481.0,36.738,36.8014,36.7221,36.7934,216481.0
2020-06-08 15:50:00,46.44,46.53,46.32,46.36,372136.0,36.8014,36.8727,36.7063,36.738,372136.0
2020-06-08 15:55:00,46.36,46.42,46.28,46.42,531489.0,36.738,36.7855,36.6746,36.7855,531489.0
2020-06-09 09:30:00,44.61,45.0,44.26,44.45,216062.0,35.3512,35.6602,35.0738,35.2244,216062.0
2020-06-09 09:35:00,44.45,44.63,44.36,44.45,207734.0,35.2244,35.367,35.1531,35.2244,207734.0
2020-06-09 09:40:00,44.45,44.54,44.33,44.44,176027.0,35.2244,35.2957,35.1293,35.2165,176027.0
2020-06-09 09:45:00,44.43,44.85,44.39,44.74,73926.0,35.2085,35.5414,35.1768,35.4542,73926.0
2020-06-09 09:50:00,44.72,44.82,44.44,44.46,102728.0,35.4384,35.5176,35.2165,35.2323,102728.0
2020-06-09 09:55:00,44.47,44.5,44.33,44.42,98652.0,35.2402,35.264,35.1293,35.2006,98652.0
2020-06-09 10:00:00,44.43,44.51,44.31,44.33,120120.0,35.2085,35.2719,35.1134,35.1293,120120.0
2020-06-09 10:05:00,44.32,44.32,44.09,44.11,69740.0,35.1214,35.1214,34.9391,34.955,69740.0
2020-06-09 10:10:00,44.11,44.26,44.07,44.26,65889.0,34.955,35.0738,34.9233,35.0738,65889.0
2020-06-09 10:15:00,44.28,44.4,44.23,44.38,104240.0,35.0897,35.1848,35.0501,35.1689,104240.0
2020-06-09 10:20:00,44.37,44.55,44.35,44.54,64278.0,35.161,35.3036,35.1451,35.2957,64278.0
2020-06-09 10:25:00,44.54,44.66,44.48,44.59,83268.0,35.2957,35.3908,35.2482,35.3353,83268.0
2020-06-09 10:30:00,44.58,44.61,44.22,44.25,73474.0,35.3274,35.3512,35.0421,35.0659,73474.0
2020-06-09 10:35:00,44.24,44.36,44.16,44.33,56246.0,35.058,35.1531,34.9946,35.1293,56246.0
2020-06-09 10:40:00,44.32,44.32,44.14,44.22,151150.0,35.1214,35.1214,34.9787,35.0421,151150.0
2020-06-09 10:45:00,44.21,44.61,44.19,44.61,201065.0,35.0342,35.3512,35.0184,35.3512,201065.0
2020-06-09 10:50:00,44.6,44.67,44.57,44.6,97040.0,35.3433,35.3987,35.3195,35.3433,97040.0
2020-06-09 10:55:00,44.61,44.64,44.45,44.45,135765.0,35.3512,35.375,35.2244,35.2244,135765.0
2020-06-09 11:00:00,44.43,44.63,44.37,44.63,226553.0,35.2085,35.367,35.161,35.367,226553.0
2020-06-09 11:05:00,44.63,44.68,44.6,44.64,113416.0,35.367,35.4067,35.3433,35.375,113416.0
2020-06-09 11:10:00,44.65,44.75,44.61,44.67,80188.0,35.3829,35.4621,35.3512,35.3987,80188.0
2020-06-09 11:15:00,44.69,44.81,44.64,44.8,55875.0,35.4146,35.5097,35.375,35.5017,55875.0
2020-06-09 11:20:00,44.8,44.95,44.78,44.81,61396.0,35.5017,35.6206,35.4859,35.5097,61396.0
2020-06-09 11:25:00,44.81,44.88,44.65,44.71,287920.0,35.5097,35.5651,35.3829,35.4304,287920.0
2020-06-09 11:30:00,44.7,44.7,44.54,44.55,64547.0,35.4225,35.4225,35.2957,35.3036,64547.0
2020-06-09 11:35:00,44.55,44.56,44.42,44.43,40510.0,35.3036,35.3116,35.2006,35.2085,40510.0
2020-06-09 11:40:00,44.41,44.53,44.32,44.5,62950.0,35.1927,35.2878,35.1214,35.264,62950.0
2020-06-09 11:45:00,44.5,44.51,44.37,44.51,40395.0,35.264,35.2719,35.161,35.2719,40395.0
2020-06-09 11:50:00,44.49,44.53,44.4,44.5,69910.0,35.2561,35.2878,35.1848,35.264,69910.0
2020-06-09 11:55:00,44.5,44.56,44.46,44.52,99282.0,35.264,35.3116,35.2323,35.2799,99282.0
2020-06-09 12:00:00,44.51,44.56,44.39,44.39,62794.0,35.2719,35.3116,35.1768,35.1768,62794.0
2020-06-09 12:05:00,44.4,44.54,44.37,44.52,54770.0,35.1848,35.2957,35.161,35.2799,54770.0
2020-06-09 12:10:00,44.52,44.68,44.51,44.53,57920.0,35.2799,35.4067,35.2719,35.2878,57920.0
2020-06-09 12:15:00,44.53,44.68,44.52,44.67,57157.0,35.2878,35.4067,35.2799,35.3987,57157.0
2020-06-09 12:20:00,44.68,44.74,44.65,44.72,31561.0,35.4067,35.4542,35.3829,35.4384,31561.0
2020-06-09 12:25:00,44.73,44.74,44.69,44.71,46028.0,35.4463,35.4542,35.4146,35.4304,46028.0
2020-06-09 12:30:00,44.72,44.86,44.72,44.78,38384.0,35.4384,35.5493,35.4384,35.4859,38384.0
2020-06-09 12:35:00,44.79,44.93,44.75,44.92,114528.0,35.4938,35.6048,35.4621,35.5968,114528.0
2020-06-09 12:40:00,44.92,44.93,44.81,44.82,71518.0,35.5968,35.6048,35.5097,35.5176,71518.0
2020-06-09 12:45:00,44.83,44.85,44.78,44.8,47556.0,35.5255,35.5414,35.4859,35.5017,47556.0
2020-06-09 12:50:00,44.8,44.83,44.77,44.8,41271.0,35.5017,35.5255,35.478,35.5017,41271.0
2020-06-09 12:55:00,44.8,45.02,44.79,45.01,79340.0,35.5017,35.6761,35.4938,35.6682,79340.0
2020-06-09 13:00:00,45.01,45.07,44.99,45.0,50348.0,35.6682,35.7157,35.6523,35.6602,50348.0
2020-06-09 13:05:00,45.0,45.01,44.92,44.99,51795.0,35.6602,35.6682,35.5968,35.6523,51795.0
2020-06-09 13:10:00,45.0,45.15,44.99,45.13,68865.0,35.6602,35.7791,35.6523,35.7633,68865.0
2020-06-09 13:15:00,45.13,45.13,45.02,45.04,87994.0,35.7633,35.7633,35.6761,35.6919,87994.0
2020-06-09 13:20:00,45.04,45.27,45.03,45.26,50274.0,35.6919,35.8742,35.684,35.8663,50274.0
2020-06-09 13:25:00,45.25,45.37,45.23,45.37,50845.0,35.8584,35.9534,35.8425,35.9534,50845.0
2020-06-09 13:30:00,45.36,45.41,45.29,45.4,65189.0,35.9455,35.9851,35.89,35.9772,65189.0
2020-06-09 13:35:00,45.4,45.4,45.14,45.15,56455.0,35.9772,35.9772,35.7712,35.7791,56455.0
2020-06-09 13:40:00,45.15,45.19,45.1,45.15,66527.0,35.7791,35.8108,35.7395,35.7791,66527.0
2020-06-09 13:45:00,45.15,45.26,45.14,45.26,82106.0,35.7791,35.8663,35.7712,35.8663,82106.0
2020-06-09 13:50:00,45.25,45.28,45.07,45.09,56052.0,35.8584,35.8821,35.7157,35.7316,56052.0
2020-06-09 13:55:00,45.08,45.3,45.08,45.3,82232.0,35.7236,35.898,35.7236,35.898,82232.0
2020-06-09 14:00:00,45.3,45.3,45.06,45.12,57303.0,35.898,35.898,35.7078,35.7553,57303.0
2020-06-09 14:05:00,45.12,45.19,45.01,45.02,42095.0,35.7553,35.8108,35.6682,35.6761,42095.0
2020-06-09 14:10:00,45.02,45.06,44.95,44.98,82696.0,35.6761,35.7078,35.6206,35.6444,82696.0
2020-06-09 14:15:00,45.0,45.02,44.9,44.9,69732.0,35.6602,35.6761,35.581,35.581,69732.0
2020-06-09 14:20:00,44.9,44.93,44.82,44.84,56062.0,35.581,35.6048,35.5176,35.5334,56062.0
2020-06-09 14:25:00,44.85,44.91,44.79,44.8,86897.0,35.5414,35.5889,35.4938,35.5017,86897.0
2020-06-09 14:30:00,44.8,44.98,44.8,44.98,43266.0,35.5017,35.6444,35.5017,35.6444,43266.0
2020-06-09 14:35:00,44.98,44.98,44.89,44.97,55763.0,35.6444,35.6444,35.5731,35.6365,55763.0
2020-06-09 14:40:00,44.96,45.09,44.95,45.07,66138.0,35.6285,35.7316,35.6206,35.7157,66138.0
2020-06-09 14:45:00,45.07,45.19,44.99,45.17,64237.0,35.7157,35.8108,35.6523,35.795,64237.0
2020-06-09 14:50:00,45.18,45.25,45.13,45.25,39538.0,35.8029,35.8584,35.7633,35.8584,39538.0
2020-06-09 14:55:00,45.24,45.25,45.08,45.21,30784.0,35.8504,35.8584,35.7236,35.8267,30784.0
2020-06-09 15:00:00,45.21,45.24,45.08,45.1,78338.0,35.8267,35.8504,35.7236,35.7395,78338.0
2020-06-09 15:05:00,45.1,45.24,45.1,45.22,37258.0,35.7395,35.8504,35.7395,35.8346,37258.0
2020-06-09 15:10:00,45.22,45.26,45.17,45.21,71019.0,35.8346,35.8663,35.795,35.8267,71019.0
2020-06-09 15:15:00,45.2,45.29,45.18,45.23,76974.0,35.8187,35.89,35.8029,35.8425,76974.0
2020-06-09 15:20:00,45.24,45.35,45.18,45.23,138162.0,35.8504,35.9376,35.8029,35.8425,138162.0
2020-06-09 15:25:00,45.23,45.39,45.23,45.39,92350.0,35.8425,35.9693,35.8425,35.9693,92350.0
2020-06-09 15:30:00,45.39,45.39,45.09,45.09,80832.0,35.9693,35.9693,35.7316,35.7316,80832.0
2020-06-09 15:35:00,45.09,45.21,45.09,45.18,66673.0,35.7316,35.8267,35.7316,35.8029,66673.0
2020-06-09 15:40:00,45.17,45.23,45.11,45.11,83121.0,35.795,35.8425,35.7474,35.7474,83121.0
2020-06-09 15:45:00,45.12,45.14,44.96,44.98,144036.0,35.7553,35.7712,35.6285,35.6444,144036.0
2020-06-09 15:50:00,44.96,44.97,44.75,44.81,188359.0,35.6285,35.6365,35.4621,35.5097,188359.0
2020-06-09 15:55:00,44.81,44.81,44.65,44.68,580845.0,35.5097,35.5097,35.3829,35.4067,580845.0
2020-06-10 09:30:00,44.35,44.54,43.76,43.87,176197.0,35.1451,35.2957,34.6776,34.7648,176197.0
2020-06-10 09:35:00,43.84,43.85,43.59,43.61,83200.0,34.741,34.7489,34.5429,34.5587,83200.0
2020-06-10 09:40:00,43.62,43.62,43.29,43.32,161868.0,34.5667,34.5667,34.3051,34.3289,161868.0
2020-06-10 09:45:00,43.33,43.52,43.25,43.29,151553.0,34.3368,34.4874,34.2735,34.3051,151553.0
2020-06-10 09:50:00,43.29,43.29,42.72,42.76,115730.0,34.3051,34.3051,33.8535,33.8852,115730.0
2020-06-10 09:55:00,42.76,43.08,42.61,43.05,162886.0,33.8852,34.1387,33.7663,34.115,162886.0
2020-06-10 10:00:00,43.05,43.09,42.78,42.83,143497.0,34.115,34.1467,33.901,33.9406,143497.0
2020-06-10 10:05:00,42.82,42.91,42.69,42.75,120940.0,33.9327,34.004,33.8297,33.8772,120940.0
2020-06-10 10:10:00,42.75,42.76,42.47,42.51,139839.0,33.8772,33.8852,33.6553,33.687,139839.0
2020-06-10 10:15:00,42.5,42.8,42.49,42.57,82271.0,33.6791,33.9168,33.6712,33.7346,82271.0
2020-06-10 10:20:00,42.56,42.69,42.47,42.69,112853.0,33.7267,33.8297,33.6553,33.8297,112853.0
2020-06-10 10:25:00,42.68,42.87,42.67,42.75,92644.0,33.8218,33.9723,33.8138,33.8772,92644.0
2020-06-10 10:30:00,42.74,42.87,42.59,42.86,157353.0,33.8693,33.9723,33.7504,33.9644,157353.0
2020-06-10 10:35:00,42.86,42.99,42.78,42.96,106200.0,33.9644,34.0674,33.901,34.0436,106200.0
2020-06-10 10:40:00,42.96,43.01,42.72,42.72,69755.0,34.0436,34.0833,33.8535,33.8535,69755.0
2020-06-10 10:45:00,42.72,42.77,42.52,42.54,180577.0,33.8535,33.8931,33.695,33.7108,180577.0
2020-06-10 10:50:00,42.54,42.61,42.37,42.38,188096.0,33.7108,33.7663,33.5761,33.584,188096.0
2020-06-10 10:55:00,42.39,42.53,42.35,42.5,185882.0,33.5919,33.7029,33.5602,33.6791,185882.0
2020-06-10 11:00:00,42.49,42.58,42.44,42.58,68290.0,33.6712,33.7425,33.6316,33.7425,68290.0
2020-06-10 11:05:00,42.57,42.79,42.54,42.64,146860.0,33.7346,33.9089,33.7108,33.7901,146860.0
2020-06-10 11:10:00,42.64,42.67,42.48,42.65,75632.0,33.7901,33.8138,33.6633,33.798,75632.0
2020-06-10 11:15:00,42.66,42.79,42.58,42.77,48262.0,33.8059,33.9089,33.7425,33.8931,48262.0
2020-06-10 11:20:00,42.76,42.85,42.71,42.8,60032.0,33.8852,33.9565,33.8455,33.9168,60032.0
2020-06-10 11:25:00,42.8,42.92,42.76,42.87,85004.0,33.9168,34.0119,33.8852,33.9723,85004.0
2020-06-10 11:30:00,42.86,42.9,42.73,42.74,44387.0,33.9644,33.9961,33.8614,33.8693,44387.0
2020-06-10 11:35:00,42.74,42.79,42.61,42.79,131076.0,33.8693,33.9089,33.7663,33.9089,131076.0
2020-06-10 11:40:00,42.79,42.98,42.77,42.91,61397.0,33.9089,34.0595,33.8931,34.004,61397.0
2020-06-10 11:45:00,42.94,43.02,42.86,43.01,85679.0,34.0278,34.0912,33.9644,34.0833,85679.0
2020-06-10 11:50:00,43.0,43.28,43.0,43.27,32269.0,34.0753,34.2972,34.0753,34.2893,32269.0
2020-06-10 11:55:00,43.26,43.31,43.13,43.26,40359.0,34.2814,34.321,34.1784,34.2814,40359.0
2020-06-10 12:00:00,43.27,43.49,43.22,43.38,46973.0,34.2893,34.4636,34.2497,34.3765,46973.0
2020-06-10 12:05:00,43.38,43.38,43.14,43.21,115566.0,34.3765,34.3765,34.1863,34.2418,115566.0
2020-06-10 12:10:00,43.22,43.22,43.0,43.0,146913.0,34.2497,34.2497,34.0753,34.0753,146913.0
2020-06-10 12:15:00,43.0,43.17,42.97,43.17,102545.0,34.0753,34.2101,34.0516,34.2101,102545.0
2020-06-10 12:20:00,43.16,43.16,43.08,43.1,33900.0,34.2021,34.2021,34.1387,34.1546,33900.0
2020-06-10 12:25:00,43.1,43.13,42.86,42.86,81021.0,34.1546,34.1784,33.9644,33.9644,81021.0
2020-06-10 12:30:00,42.86,42.88,42.78,42.81,57317.0,33.9644,33.9802,33.901,33.9248,57317.0
2020-06-10 12:35:00,42.8,42.85,42.73,42.85,50240.0,33.9168,33.9565,33.8614,33.9565,50240.0
2020-06-10 12:40:00,42.84,42.93,42.81,42.9,22113.0,33.9485,34.0199,33.9248,33.9961,22113.0
2020-06-10 12:45:00,42.9,42.92,42.72,42.74,109176.0,33.9961,34.0119,33.8535,33.8693,109176.0
2020-06-10 12:50:00,42.74,42.8,42.74,42.79,34458.0,33.8693,33.9168,33.8693,33.9089,34458.0
2020-06-10 12:55:00,42.79,42.88,42.79,42.83,34389.0,33.9089,33.9802,33.9089,33.9406,34389.0
2020-06-10 13:00:00,42.83,42.83,42.72,42.8,50400.0,33.9406,33.9406,33.8535,33.9168,50400.0
2020-06-10 13:05:00,42.79,42.83,42.74,42.81,57047.0,33.9089,33.9406,33.8693,33.9248,57047.0
2020-06-10 13:10:00,42.82,42.82,42.68,42.72,57657.0,33.9327,33.9327,33.8218,33.8535,57657.0
2020-06-10 13:15:00,42.72,42.79,42.67,42.77,64922.0,33.8535,33.9089,33.8138,33.8931,64922.0
2020-06-10 13:20:00,42.77,42.78,42.68,42.77,28437.0,33.8931,33.901,33.8218,33.8931,28437.0
2020-06-10 13:25:00,42.77,42.78,42.66,42.76,61046.0,33.8931,33.901,33.8059,33.8852,61046.0
2020-06-10 13:30:00,42.76,42.83,42.75,42.81,29802.0,33.8852,33.9406,33.8772,33.9248,29802.0
2020-06-10 13:35:00,42.82,42.82,42.74,42.76,27892.0,33.9327,33.9327,33.8693,33.8852,27892.0
2020-06-10 13:40:00,42.75,42.85,42.7,42.83,40454.0,33.8772,33.9565,33.8376,33.9406,40454.0
2020-06-10 13:45:00,42.84,42.91,42.8,42.88,25006.0,33.9485,34.004,33.9168,33.9802,25006.0
2020-06-10 13:50:00,42.87,42.93,42.85,42.9,41642.0,33.9723,34.0199,33.9565,33.9961,41642.0
2020-06-10 13:55:00,42.9,42.92,42.81,42.92,31212.0,33.9961,34.0119,33.9248,34.0119,31212.0
2020-06-10 14:00:00,43.0,43.35,42.67,43.17,62716.0,34.0753,34.3527,33.8138,34.2101,62716.0
2020-06-10 14:05:00,43.21,43.39,42.96,42.97,41284.0,34.2418,34.3844,34.0436,34.0516,41284.0
2020-06-10 14:10:00,42.95,43.11,42.94,43.04,33475.0,34.0357,34.1625,34.0278,34.107,33475.0
2020-06-10 14:15:00,43.05,43.12,42.95,42.95,83248.0,34.115,34.1704,34.0357,34.0357,83248.0
2020-06-10 14:20:00,42.94,43.01,42.79,42.84,55248.0,34.0278,34.0833,33.9089,33.9485,55248.0
2020-06-10 14:25:00,42.83,43.0,42.83,42.91,40839.0,33.9406,34.0753,33.9406,34.004,40839.0
2020-06-10 14:30:00,42.91,42.96,42.65,42.65,57084.0,34.004,34.0436,33.798,33.798,57084.0
2020-06-10 14:35:00,42.65,42.72,42.34,42.34,82720.0,33.798,33.8535,33.5523,33.5523,82720.0
2020-06-10 14:40:00,42.33,42.42,42.09,42.42,128709.0,33.5444,33.6157,33.3542,33.6157,128709.0
2020-06-10 14:45:00,42.4,42.41,42.12,42.13,79007.0,33.5999,33.6078,33.378,33.3859,79007.0
2020-06-10 14:50:00,42.13,42.4,41.93,42.05,188542.0,33.3859,33.5999,33.2274,33.3225,188542.0
2020-06-10 14:55:00,42.05,42.25,41.97,42.11,146169.0,33.3225,33.481,33.2591,33.3701,146169.0
2020-06-10 15:00:00,42.11,42.11,41.61,41.66,182737.0,33.3701,33.3701,32.9738,33.0135,182737.0
2020-06-10 15:05:00,41.67,41.96,41.67,41.9,105628.0,33.0214,33.2512,33.0214,33.2036,105628.0
2020-06-10 15:10:00,41.91,42.01,41.81,41.99,88437.0,33.2116,33.2908,33.1323,33.275,88437.0
2020-06-10 15:15:00,42.0,42.05,41.81,41.93,73063.0,33.2829,33.3225,33.1323,33.2274,73063.0
2020-06-10 15:20:00,41.92,41.94,41.76,41.77,65461.0,33.2195,33.2353,33.0927,33.1006,65461.0
2020-06-10 15:25:00,41.77,42.07,41.71,42.06,83526.0,33.1006,33.3384,33.0531,33.3304,83526.0
2020-06-10 15:30:00,42.06,42.11,41.87,41.88,117347.0,33.3304,33.3701,33.1799,33.1878,117347.0
2020-06-10 15:35:00,41.89,41.9,41.7,41.77,89797.0,33.1957,33.2036,33.0452,33.1006,89797.0
2020-06-10 15:40:00,41.77,41.82,41.67,41.72,184875.0,33.1006,33.1402,33.0214,33.061,184875.0
2020-06-10 15:45:00,41.71,41.73,41.52,41.72,254638.0,33.0531,33.0689,32.9025,33.061,254638.0
2020-06-10 15:50:00,41.73,41.81,41.6,41.62,247461.0,33.0689,33.1323,32.9659,32.9818,247461.0
2020-06-10 15:55:00,41.62,41.66,41.5,41.5,403197.0,32.9818,33.0135,32.8867,32.8867,403197.0
2020-06-11 09:30:00,38.3,38.61,38.0,38.56,346613.0,30.3508,30.5965,30.1131,30.5569,346613.0
2020-06-11 09:35:00,38.62,38.84,38.33,38.36,210523.0,30.6044,30.7787,30.3746,30.3984,210523.0
2020-06-11 09:40:00,38.39,38.92,38.33,38.77,125329.0,30.4221,30.8421,30.3746,30.7233,125329.0
2020-06-11 09:45:00,38.8,39.27,38.79,38.93,182660.0,30.7471,31.1195,30.7391,30.8501,182660.0
2020-06-11 09:50:00,38.95,39.19,38.76,39.15,140530.0,30.8659,31.0561,30.7154,31.0244,140530.0
2020-06-11 09:55:00,39.14,39.14,38.79,38.8,133105.0,31.0165,31.0165,30.7391,30.7471,133105.0
2020-06-11 10:00:00,38.77,39.01,38.64,38.64,110922.0,30.7233,30.9135,30.6203,30.6203,110922.0
2020-06-11 10:05:00,38.65,38.86,38.56,38.78,95745.0,30.6282,30.7946,30.5569,30.7312,95745.0
2020-06-11 10:10:00,38.78,38.93,38.69,38.69,183576.0,30.7312,30.8501,30.6599,30.6599,183576.0
2020-06-11 10:15:00,38.68,38.85,38.65,38.72,78731.0,30.652,30.7867,30.6282,30.6837,78731.0
2020-06-11 10:20:00,38.73,38.92,38.65,38.67,80912.0,30.6916,30.8421,30.6282,30.644,80912.0
2020-06-11 10:25:00,38.67,38.7,38.53,38.54,65596.0,30.644,30.6678,30.5331,30.541,65596.0
2020-06-11 10:30:00,38.53,38.71,38.51,38.53,59676.0,30.5331,30.6757,30.5172,30.5331,59676.0
2020-06-11 10:35:00,38.52,38.54,38.4,38.49,61927.0,30.5252,30.541,30.4301,30.5014,61927.0
2020-06-11 10:40:00,38.47,38.58,38.42,38.44,56898.0,30.4855,30.5727,30.4459,30.4618,56898.0
2020-06-11 10:45:00,38.46,38.52,38.27,38.29,89992.0,30.4776,30.5252,30.3271,30.3429,89992.0
2020-06-11 10:50:00,38.28,38.46,38.26,38.4,74759.0,30.335,30.4776,30.3191,30.4301,74759.0
2020-06-11 10:55:00,38.39,38.4,38.13,38.16,57676.0,30.4221,30.4301,30.2161,30.2399,57676.0
2020-06-11 11:00:00,38.15,38.28,38.01,38.24,85683.0,30.232,30.335,30.121,30.3033,85683.0
2020-06-11 11:05:00,38.23,38.31,38.1,38.14,88540.0,30.2954,30.3587,30.1923,30.224,88540.0
2020-06-11 11:10:00,38.13,38.16,38.02,38.05,59003.0,30.2161,30.2399,30.1289,30.1527,59003.0
2020-06-11 11:15:00,38.05,38.14,38.02,38.06,76931.0,30.1527,30.224,30.1289,30.1606,76931.0
2020-06-11 11:20:00,38.06,38.13,37.94,37.96,86266.0,30.1606,30.2161,30.0655,30.0814,86266.0
2020-06-11 11:25:00,37.96,37.99,37.85,37.96,56149.0,30.0814,30.1052,29.9942,30.0814,56149.0
2020-06-11 11:30:00,37.95,38.0,37.82,37.82,113160.0,30.0735,30.1131,29.9704,29.9704,113160.0
2020-06-11 11:35:00,37.81,37.84,37.7,37.74,96077.0,29.9625,29.9863,29.8754,29.9071,96077.0
2020-06-11 11:40:00,37.75,37.91,37.68,37.91,59459.0,29.915,30.0418,29.8595,30.0418,59459.0
2020-06-11 11:45:00,37.91,37.91,37.63,37.71,82484.0,30.0418,30.0418,29.8199,29.8833,82484.0
2020-06-11 11:50:00,37.71,37.78,37.64,37.73,64798.0,29.8833,29.9388,29.8278,29.8991,64798.0
2020-06-11 11:55:00,37.73,37.85,37.68,37.81,51398.0,29.8991,29.9942,29.8595,29.9625,51398.0
2020-06-11 12:00:00,37.79,37.79,37.69,37.73,75500.0,29.9467,29.9467,29.8674,29.8991,75500.0
2020-06-11 12:05:00,37.73,37.77,37.63,37.65,135991.0,29.8991,29.9308,29.8199,29.8357,135991.0
2020-06-11 12:10:00,37.65,37.69,37.55,37.57,71740.0,29.8357,29.8674,29.7565,29.7723,71740.0
2020-06-11 12:15:00,37.57,37.66,37.52,37.66,195814.0,29.7723,29.8437,29.7327,29.8437,195814.0
2020-06-11 12:20:00,37.67,37.87,37.67,37.83,152995.0,29.8516,30.0101,29.8516,29.9784,152995.0
2020-06-11 12:25:00,37.82,37.85,37.68,37.77,114799.0,29.9704,29.9942,29.8595,29.9308,114799.0
2020-06-11 12:30:00,37.76,38.14,37.76,38.02,62022.0,29.9229,30.224,29.9229,30.1289,62022.0
2020-06-11 12:35:00,38.03,38.14,37.95,37.96,73555.0,30.1369,30.224,30.0735,30.0814,73555.0
2020-06-11 12:40:00,37.95,37.97,37.86,37.91,115706.0,30.0735,30.0893,30.0021,30.0418,115706.0
2020-06-11 12:45:00,37.91,37.99,37.85,37.9,73472.0,30.0418,30.1052,29.9942,30.0338,73472.0
2020-06-11 12:50:00,37.89,37.93,37.79,37.8,181111.0,30.0259,30.0576,29.9467,29.9546,181111.0
2020-06-11 12:55:00,37.8,38.03,37.75,38.02,98510.0,29.9546,30.1369,29.915,30.1289,98510.0
2020-06-11 13:00:00,38.0,38.38,37.91,38.37,115444.0,30.1131,30.4142,30.0418,30.4063,115444.0
2020-06-11 13:05:00,38.35,38.36,38.18,38.27,75399.0,30.3904,30.3984,30.2557,30.3271,75399.0
2020-06-11 13:10:00,38.27,38.43,38.23,38.43,91518.0,30.3271,30.4538,30.2954,30.4538,91518.0
2020-06-11 13:15:00,38.41,38.45,38.34,38.39,123120.0,30.438,30.4697,30.3825,30.4221,123120.0
2020-06-11 13:20:00,38.4,38.42,38.36,38.4,96569.0,30.4301,30.4459,30.3984,30.4301,96569.0
2020-06-11 13:25:00,38.4,38.42,38.29,38.34,93654.0,30.4301,30.4459,30.3429,30.3825,93654.0
2020-06-11 13:30:00,38.34,38.35,38.14,38.23,97728.0,30.3825,30.3904,30.224,30.2954,97728.0
2020-06-11 13:35:00,38.23,38.3,38.16,38.16,90328.0,30.2954,30.3508,30.2399,30.2399,90328.0
2020-06-11 13:40:00,38.16,38.22,38.1,38.13,85573.0,30.2399,30.2874,30.1923,30.2161,85573.0
2020-06-11 13:45:00,38.14,38.15,37.98,38.01,50968.0,30.224,30.232,30.0972,30.121,50968.0
2020-06-11 13:50:00,38.0,38.1,37.94,38.09,44272.0,30.1131,30.1923,30.0655,30.1844,44272.0
2020-06-11 13:55:00,38.09,38.18,38.0,38.05,47112.0,30.1844,30.2557,30.1131,30.1527,47112.0
2020-06-11 14:00:00,38.06,38.06,37.85,37.91,85190.0,30.1606,30.1606,29.9942,30.0418,85190.0
2020-06-11 14:05:00,37.9,38.05,37.89,37.97,77002.0,30.0338,30.1527,30.0259,30.0893,77002.0
2020-06-11 14:10:00,37.97,38.0,37.9,38.0,101102.0,30.0893,30.1131,30.0338,30.1131,101102.0
2020-06-11 14:15:00,38.0,38.08,37.97,38.03,57825.0,30.1131,30.1765,30.0893,30.1369,57825.0
2020-06-11 14:20:00,38.03,38.14,37.97,38.04,71891.0,30.1369,30.224,30.0893,30.1448,71891.0
2020-06-11 14:25:00,38.03,38.12,37.99,38.06,70939.0,30.1369,30.2082,30.1052,30.1606,70939.0
2020-06-11 14:30:00,38.07,38.11,37.93,37.97,132747.0,30.1686,30.2003,30.0576,30.0893,132747.0
2020-06-11 14:35:00,37.98,38.0,37.85,37.9,107000.0,30.0972,30.1131,29.9942,30.0338,107000.0
2020-06-11 14:40:00,37.89,37.98,37.81,37.97,84500.0,30.0259,30.0972,29.9625,30.0893,84500.0
2020-06-11 14:45:00,37.97,38.06,37.9,37.92,108111.0,30.0893,30.1606,30.0338,30.0497,108111.0
2020-06-11 14:50:00,37.91,37.95,37.81,37.88,139258.0,30.0418,30.0735,29.9625,30.018,139258.0
2020-06-11 14:55:00,37.88,37.9,37.71,37.8,150532.0,30.018,30.0338,29.8833,29.9546,150532.0
2020-06-11 15:00:00,37.8,37.93,37.7,37.91,78555.0,29.9546,30.0576,29.8754,30.0418,78555.0
2020-06-11 15:05:00,37.91,37.95,37.79,37.82,98905.0,30.0418,30.0735,29.9467,29.9704,98905.0
2020-06-11 15:10:00,37.82,37.94,37.81,37.84,133231.0,29.9704,30.0655,29.9625,29.9863,133231.0
2020-06-11 15:15:00,37.84,37.91,37.72,37.81,152751.0,29.9863,30.0418,29.8912,29.9625,152751.0
2020-06-11 15:20:00,37.81,37.87,37.77,37.79,154356.0,29.9625,30.0101,29.9308,29.9467,154356.0
2020-06-11 15:25:00,37.79,37.81,37.69,37.72,154444.0,29.9467,29.9625,29.8674,29.8912,154444.0
2020-06-11 15:30:00,37.73,37.73,37.53,37.55,190393.0,29.8991,29.8991,29.7406,29.7565,190393.0
2020-06-11 15:35:00,37.53,37.62,37.45,37.55,172609.0,29.7406,29.812,29.6772,29.7565,172609.0
2020-06-11 15:40:00,37.55,37.83,37.54,37.77,158574.0,29.7565,29.9784,29.7486,29.9308,158574.0
2020-06-11 15:45:00,37.77,37.77,37.58,37.59,183392.0,29.9308,29.9308,29.7803,29.7882,183392.0
2020-06-11 15:50:00,37.59,37.62,37.46,37.57,364483.0,29.7882,29.812,29.6852,29.7723,364483.0
2020-06-11 15:55:00,37.56,37.61,37.46,37.49,587062.0,29.7644,29.804,29.6852,29.7089,587062.0
2020-06-12 09:30:00,40.09,40.09,38.77,38.88,139151.0,31.7693,31.7693,30.7233,30.8104,139151.0
2020-06-12 09:35:00,38.83,38.97,38.65,38.76,122813.0,30.7708,30.8818,30.6282,30.7154,122813.0
2020-06-12 09:40:00,38.85,39.13,38.82,38.94,80274.0,30.7867,31.0086,30.7629,30.858,80274.0
2020-06-12 09:45:00,38.95,38.97,38.52,38.53,58782.0,30.8659,30.8818,30.5252,30.5331,58782.0
2020-06-12 09:50:00,38.54,38.7,38.34,38.35,48839.0,30.541,30.6678,30.3825,30.3904,48839.0
2020-06-12 09:55:00,38.35,38.64,38.32,38.58,84393.0,30.3904,30.6203,30.3667,30.5727,84393.0
2020-06-12 10:00:00,38.61,38.8,38.5,38.74,91232.0,30.5965,30.7471,30.5093,30.6995,91232.0
2020-06-12 10:05:00,38.72,38.88,38.64,38.7,118100.0,30.6837,30.8104,30.6203,30.6678,118100.0
2020-06-12 10:10:00,38.71,38.74,38.55,38.55,66501.0,30.6757,30.6995,30.5489,30.5489,66501.0
2020-06-12 10:15:00,38.54,38.85,38.52,38.72,83444.0,30.541,30.7867,30.5252,30.6837,83444.0
2020-06-12 10:20:00,38.73,38.92,38.72,38.82,50272.0,30.6916,30.8421,30.6837,30.7629,50272.0
2020-06-12 10:25:00,38.78,38.82,38.41,38.43,56120.0,30.7312,30.7629,30.438,30.4538,56120.0
2020-06-12 10:30:00,38.44,38.53,38.32,38.34,104304.0,30.4618,30.5331,30.3667,30.3825,104304.0
2020-06-12 10:35:00,38.32,38.35,38.06,38.1,38784.0,30.3667,30.3904,30.1606,30.1923,38784.0
2020-06-12 10:40:00,38.08,38.38,38.08,38.27,58725.0,30.1765,30.4142,30.1765,30.3271,58725.0
2020-06-12 10:45:00,38.26,38.43,38.18,38.26,50587.0,30.3191,30.4538,30.2557,30.3191,50587.0
2020-06-12 10:50:00,38.26,38.27,37.92,38.02,51305.0,30.3191,30.3271,30.0497,30.1289,51305.0
2020-06-12 10:55:00,38.03,38.1,37.78,37.81,46630.0,30.1369,30.1923,29.9388,29.9625,46630.0
2020-06-12 11:00:00,37.81,37.94,37.57,37.57,43129.0,29.9625,30.0655,29.7723,29.7723,43129.0
2020-06-12 11:05:00,37.58,38.23,37.58,38.18,61997.0,29.7803,30.2954,29.7803,30.2557,61997.0
2020-06-12 11:10:00,38.2,38.29,38.02,38.02,65222.0,30.2716,30.3429,30.1289,30.1289,65222.0
2020-06-12 11:15:00,38.02,38.16,37.71,37.71,87323.0,30.1289,30.2399,29.8833,29.8833,87323.0
2020-06-12 11:20:00,37.71,37.88,37.67,37.77,60497.0,29.8833,30.018,29.8516,29.9308,60497.0
2020-06-12 11:25:00,37.75,38.19,37.74,38.09,74406.0,29.915,30.2637,29.9071,30.1844,74406.0
2020-06-12 11:30:00,38.12,38.35,38.03,38.34,84284.0,30.2082,30.3904,30.1369,30.3825,84284.0
2020-06-12 11:35:00,38.35,38.59,38.28,38.51,63048.0,30.3904,30.5806,30.335,30.5172,63048.0
2020-06-12 11:40:00,38.52,38.55,38.33,38.37,44520.0,30.5252,30.5489,30.3746,30.4063,44520.0
2020-06-12 11:45:00,38.38,38.52,38.35,38.49,41311.0,30.4142,30.5252,30.3904,30.5014,41311.0
2020-06-12 11:50:00,38.47,38.54,38.38,38.48,36043.0,30.4855,30.541,30.4142,30.4935,36043.0
2020-06-12 11:55:00,38.5,38.81,38.48,38.81,47495.0,30.5093,30.755,30.4935,30.755,47495.0
2020-06-12 12:00:00,38.82,38.87,38.64,38.86,42489.0,30.7629,30.8025,30.6203,30.7946,42489.0
2020-06-12 12:05:00,38.87,38.99,38.87,38.92,74037.0,30.8025,30.8976,30.8025,30.8421,74037.0
2020-06-12 12:10:00,38.91,38.92,38.74,38.82,65492.0,30.8342,30.8421,30.6995,30.7629,65492.0
2020-06-12 12:15:00,38.82,38.91,38.75,38.91,35872.0,30.7629,30.8342,30.7074,30.8342,35872.0
2020-06-12 12:20:00,38.91,38.91,38.67,38.7,97172.0,30.8342,30.8342,30.644,30.6678,97172.0
2020-06-12 12:25:00,38.7,38.84,38.63,38.76,74416.0,30.6678,30.7787,30.6123,30.7154,74416.0
2020-06-12 12:30:00,38.75,38.82,38.62,38.72,120046.0,30.7074,30.7629,30.6044,30.6837,120046.0
2020-06-12 12:35:00,38.73,38.85,38.69,38.82,61609.0,30.6916,30.7867,30.6599,30.7629,61609.0
2020-06-12 12:40:00,38.83,38.98,38.82,38.89,56290.0,30.7708,30.8897,30.7629,30.8184,56290.0
2020-06-12 12:45:00,38.89,38.91,38.72,38.83,275065.0,30.8184,30.8342,30.6837,30.7708,275065.0
2020-06-12 12:50:00,38.85,38.99,38.85,38.98,50593.0,30.7867,30.8976,30.7867,30.8897,50593.0
2020-06-12 12:55:00,38.98,39.0,38.88,38.96,63704.0,30.8897,30.9055,30.8104,30.8738,63704.0
2020-06-12 13:00:00,38.98,38.98,38.7,38.7,47951.0,30.8897,30.8897,30.6678,30.6678,47951.0
2020-06-12 13:05:00,38.72,38.83,38.7,38.79,37822.0,30.6837,30.7708,30.6678,30.7391,37822.0
2020-06-12 13:10:00,38.8,38.92,38.78,38.91,45106.0,30.7471,30.8421,30.7312,30.8342,45106.0
2020-06-12 13:15:00,38.9,38.91,38.72,38.8,44123.0,30.8263,30.8342,30.6837,30.7471,44123.0
2020-06-12 13:20:00,38.8,38.94,38.73,38.75,63265.0,30.7471,30.858,30.6916,30.7074,63265.0
2020-06-12 13:25:00,38.75,38.91,38.73,38.73,66251.0,30.7074,30.8342,30.6916,30.6916,66251.0
2020-06-12 13:30:00,38.74,38.82,38.56,38.58,52552.0,30.6995,30.7629,30.5569,30.5727,52552.0
2020-06-12 13:35:00,38.57,38.62,38.34,38.45,57433.0,30.5648,30.6044,30.3825,30.4697,57433.0
2020-06-12 13:40:00,38.45,38.52,38.32,38.36,76601.0,30.4697,30.5252,30.3667,30.3984,76601.0
2020-06-12 13:45:00,38.36,38.42,38.14,38.16,74852.0,30.3984,30.4459,30.224,30.2399,74852.0
2020-06-12 13:50:00,38.16,38.33,38.08,38.32,92097.0,30.2399,30.3746,30.1765,30.3667,92097.0
2020-06-12 13:55:00,38.32,38.49,38.18,38.25,97337.0,30.3667,30.5014,30.2557,30.3112,97337.0
2020-06-12 14:00:00,38.26,38.51,38.18,38.34,75474.0,30.3191,30.5172,30.2557,30.3825,75474.0
2020-06-12 14:05:00,38.35,38.38,38.23,38.33,50463.0,30.3904,30.4142,30.2954,30.3746,50463.0
2020-06-12 14:10:00,38.35,38.66,38.35,38.55,50571.0,30.3904,30.6361,30.3904,30.5489,50571.0
2020-06-12 14:15:00,38.55,38.58,38.38,38.45,41831.0,30.5489,30.5727,30.4142,30.4697,41831.0
2020-06-12 14:20:00,38.46,38.51,38.36,38.45,23009.0,30.4776,30.5172,30.3984,30.4697,23009.0
2020-06-12 14:25:00,38.46,38.63,38.46,38.61,29400.0,30.4776,30.6123,30.4776,30.5965,29400.0
2020-06-12 14:30:00,38.63,38.88,38.61,38.76,64205.0,30.6123,30.8104,30.5965,30.7154,64205.0
2020-06-12 14:35:00,38.75,38.76,38.53,38.55,61663.0,30.7074,30.7154,30.5331,30.5489,61663.0
2020-06-12 14:40:00,38.54,38.62,38.35,38.49,56986.0,30.541,30.6044,30.3904,30.5014,56986.0
2020-06-12 14:45:00,38.5,38.71,38.5,38.55,39552.0,30.5093,30.6757,30.5093,30.5489,39552.0
2020-06-12 14:50:00,38.57,38.72,38.48,38.72,53095.0,30.5648,30.6837,30.4935,30.6837,53095.0
2020-06-12 14:55:00,38.72,38.73,38.55,38.65,29187.0,30.6837,30.6916,30.5489,30.6282,29187.0
2020-06-12 15:00:00,38.7,38.88,38.68,38.84,33632.0,30.6678,30.8104,30.652,30.7787,33632.0
2020-06-12 15:05:00,38.86,39.07,38.83,38.94,87518.0,30.7946,30.961,30.7708,30.858,87518.0
2020-06-12 15:10:00,38.92,39.08,38.9,39.07,37166.0,30.8421,30.9689,30.8263,30.961,37166.0
2020-06-12 15:15:00,39.09,39.1,38.75,38.86,58470.0,30.9769,30.9848,30.7074,30.7946,58470.0
2020-06-12 15:20:00,38.87,38.88,38.67,38.67,60963.0,30.8025,30.8104,30.644,30.644,60963.0
2020-06-12 15:25:00,38.68,38.84,38.67,38.83,70485.0,30.652,30.7787,30.644,30.7708,70485.0
2020-06-12 15:30:00,38.83,38.96,38.74,38.95,70512.0,30.7708,30.8738,30.6995,30.8659,70512.0
2020-06-12 15:35:00,38.95,39.06,38.91,39.02,89534.0,30.8659,30.9531,30.8342,30.9214,89534.0
2020-06-12 15:40:00,39.02,39.1,38.99,39.08,79336.0,30.9214,30.9848,30.8976,30.9689,79336.0
2020-06-12 15:45:00,39.09,39.43,39.09,39.42,196795.0,30.9769,31.2463,30.9769,31.2384,196795.0
2020-06-12 15:50:00,39.43,39.57,39.29,39.4,341203.0,31.2463,31.3572,31.1354,31.2225,341203.0
2020-06-12 15:55:00,39.4,39.52,39.38,39.47,390705.0,31.2225,31.3176,31.2067,31.278,390705.0
2020-06-15 09:30:00,37.5,37.89,37.39,37.51,177575.0,29.7169,30.0259,29.6297,29.7248,177575.0
2020-06-15 09:35:00,37.52,38.08,37.49,37.81,84876.0,29.7327,30.1765,29.7089,29.9625,84876.0
2020-06-15 09:40:00,37.82,38.12,37.71,38.0,134115.0,29.9704,30.2082,29.8833,30.1131,134115.0
2020-06-15 09:45:00,37.97,38.02,37.81,37.9,158554.0,30.0893,30.1289,29.9625,30.0338,158554.0
2020-06-15 09:50:00,37.92,38.07,37.84,37.96,84211.0,30.0497,30.1686,29.9863,30.0814,84211.0
2020-06-15 09:55:00,37.96,37.97,37.53,37.6,83673.0,30.0814,30.0893,29.7406,29.7961,83673.0
2020-06-15 10:00:00,37.59,37.82,37.52,37.75,80962.0,29.7882,29.9704,29.7327,29.915,80962.0
2020-06-15 10:05:00,37.74,37.91,37.74,37.81,59304.0,29.9071,30.0418,29.9071,29.9625,59304.0
2020-06-15 10:10:00,37.82,37.93,37.72,37.91,80406.0,29.9704,30.0576,29.8912,30.0418,80406.0
2020-06-15 10:15:00,37.91,37.92,37.76,37.89,74933.0,30.0418,30.0497,29.9229,30.0259,74933.0
2020-06-15 10:20:00,37.89,37.89,37.68,37.72,82910.0,30.0259,30.0259,29.8595,29.8912,82910.0
2020-06-15 10:25:00,37.72,37.87,37.71,37.72,54439.0,29.8912,30.0101,29.8833,29.8912,54439.0
2020-06-15 10:30:00,37.7,38.01,37.63,38.0,76271.0,29.8754,30.121,29.8199,30.1131,76271.0
2020-06-15 10:35:00,37.99,38.13,37.95,37.98,75516.0,30.1052,30.2161,30.0735,30.0972,75516.0
2020-06-15 10:40:00,37.95,38.23,37.9,38.21,133787.0,30.0735,30.2954,30.0338,30.2795,133787.0
2020-06-15 10:45:00,38.22,38.35,38.19,38.32,46593.0,30.2874,30.3904,30.2637,30.3667,46593.0
2020-06-15 10:50:00,38.31,38.44,38.26,38.36,28643.0,30.3587,30.4618,30.3191,30.3984,28643.0
2020-06-15 10:55:00,38.34,38.42,38.29,38.29,120690.0,30.3825,30.4459,30.3429,30.3429,120690.0
2020-06-15 11:00:00,38.29,38.57,38.22,38.55,96858.0,30.3429,30.5648,30.2874,30.5489,96858.0
2020-06-15 11:05:00,38.55,38.69,38.48,38.66,61501.0,30.5489,30.6599,30.4935,30.6361,61501.0
2020-06-15 11:10:00,38.66,38.76,38.58,38.69,57135.0,30.6361,30.7154,30.5727,30.6599,57135.0
2020-06-15 11:15:00,38.68,38.68,38.47,38.51,34779.0,30.652,30.652,30.4855,30.5172,34779.0
2020-06-15 11:20:00,38.53,38.59,38.39,38.56,44560.0,30.5331,30.5806,30.4221,30.5569,44560.0
2020-06-15 11:25:00,38.54,38.58,38.37,38.38,37822.0,30.541,30.5727,30.4063,30.4142,37822.0
2020-06-15 11:30:00,38.36,38.45,38.3,38.34,40493.0,30.3984,30.4697,30.3508,30.3825,40493.0
2020-06-15 11:35:00,38.33,38.42,38.28,38.39,27436.0,30.3746,30.4459,30.335,30.4221,27436.0
2020-06-15 11:40:00,38.4,38.45,38.17,38.17,43856.0,30.4301,30.4697,30.2478,30.2478,43856.0
2020-06-15 11:45:00,38.17,38.22,38.05,38.1,38809.0,30.2478,30.2874,30.1527,30.1923,38809.0
2020-06-15 11:50:00,38.11,38.29,38.09,38.13,37216.0,30.2003,30.3429,30.1844,30.2161,37216.0
2020-06-15 11:55:00,38.14,38.28,38.14,38.2,37315.0,30.224,30.335,30.224,30.2716,37315.0
2020-06-15 12:00:00,38.18,38.41,38.12,38.37,46413.0,30.2557,30.438,30.2082,30.4063,46413.0
2020-06-15 12:05:00,38.38,38.5,38.35,38.45,29582.0,30.4142,30.5093,30.3904,30.4697,29582.0
2020-06-15 12:10:00,38.43,38.5,38.41,38.45,26413.0,30.4538,30.5093,30.438,30.4697,26413.0
2020-06-15 12:15:00,38.46,38.59,38.44,38.54,54951.0,30.4776,30.5806,30.4618,30.541,54951.0
2020-06-15 12:20:00,38.54,38.73,38.52,38.72,36042.0,30.541,30.6916,30.5252,30.6837,36042.0
2020-06-15 12:25:00,38.73,38.73,38.63,38.69,54615.0,30.6916,30.6916,30.6123,30.6599,54615.0
2020-06-15 12:30:00,38.67,38.73,38.55,38.58,38253.0,30.644,30.6916,30.5489,30.5727,38253.0
2020-06-15 12:35:00,38.59,38.8,38.59,38.78,33636.0,30.5806,30.7471,30.5806,30.7312,33636.0
2020-06-15 12:40:00,38.78,38.8,38.71,38.76,33859.0,30.7312,30.7471,30.6757,30.7154,33859.0
2020-06-15 12:45:00,38.77,38.86,38.73,38.84,24101.0,30.7233,30.7946,30.6916,30.7787,24101.0
2020-06-15 12:50:00,38.84,39.03,38.83,39.01,46973.0,30.7787,30.9293,30.7708,30.9135,46973.0
2020-06-15 12:55:00,39.01,39.14,39.0,39.14,38403.0,30.9135,31.0165,30.9055,31.0165,38403.0
2020-06-15 13:00:00,39.14,39.28,39.12,39.27,48764.0,31.0165,31.1274,31.0006,31.1195,48764.0
2020-06-15 13:05:00,39.27,39.36,39.24,39.36,29776.0,31.1195,31.1908,31.0957,31.1908,29776.0
2020-06-15 13:10:00,39.36,39.39,39.18,39.22,30055.0,31.1908,31.2146,31.0482,31.0799,30055.0
2020-06-15 13:15:00,39.21,39.32,39.2,39.2,42408.0,31.072,31.1591,31.064,31.064,42408.0
2020-06-15 13:20:00,39.17,39.24,39.0,39.03,24077.0,31.0403,31.0957,30.9055,30.9293,24077.0
2020-06-15 13:25:00,39.03,39.07,38.99,39.01,34761.0,30.9293,30.961,30.8976,30.9135,34761.0
2020-06-15 13:30:00,39.0,39.0,38.82,38.85,35232.0,30.9055,30.9055,30.7629,30.7867,35232.0
2020-06-15 13:35:00,38.84,38.97,38.83,38.9,40106.0,30.7787,30.8818,30.7708,30.8263,40106.0
2020-06-15 13:40:00,38.9,38.92,38.7,38.76,32508.0,30.8263,30.8421,30.6678,30.7154,32508.0
2020-06-15 13:45:00,38.76,38.78,38.56,38.59,36059.0,30.7154,30.7312,30.5569,30.5806,36059.0
2020-06-15 13:50:00,38.59,38.74,38.56,38.68,43908.0,30.5806,30.6995,30.5569,30.652,43908.0
2020-06-15 13:55:00,38.67,38.71,38.55,38.56,21606.0,30.644,30.6757,30.5489,30.5569,21606.0
2020-06-15 14:00:00,38.57,39.24,38.57,39.19,92411.0,30.5648,31.0957,30.5648,31.0561,92411.0
2020-06-15 14:05:00,39.18,39.49,39.17,39.4,42171.0,31.0482,31.2938,31.0403,31.2225,42171.0
2020-06-15 14:10:00,39.4,39.45,39.27,39.42,62615.0,31.2225,31.2621,31.1195,31.2384,62615.0
2020-06-15 14:15:00,39.42,39.74,39.42,39.65,59237.0,31.2384,31.492,31.2384,31.4206,59237.0
2020-06-15 14:20:00,39.64,39.69,39.49,39.66,39859.0,31.4127,31.4523,31.2938,31.4286,39859.0
2020-06-15 14:25:00,39.68,39.7,39.51,39.63,102842.0,31.4444,31.4603,31.3097,31.4048,102842.0
2020-06-15 14:30:00,39.63,39.66,39.36,39.39,67595.0,31.4048,31.4286,31.1908,31.2146,67595.0
2020-06-15 14:35:00,39.39,39.57,39.39,39.5,37597.0,31.2146,31.3572,31.2146,31.3018,37597.0
2020-06-15 14:40:00,39.5,39.59,39.41,39.44,51534.0,31.3018,31.3731,31.2304,31.2542,51534.0
2020-06-15 14:45:00,39.44,39.54,39.43,39.5,53634.0,31.2542,31.3335,31.2463,31.3018,53634.0
2020-06-15 14:50:00,39.52,39.56,39.35,39.4,45281.0,31.3176,31.3493,31.1829,31.2225,45281.0
2020-06-15 14:55:00,39.4,39.55,39.36,39.47,48669.0,31.2225,31.3414,31.1908,31.278,48669.0
2020-06-15 15:00:00,39.47,39.71,39.46,39.67,90735.0,31.278,31.4682,31.2701,31.4365,90735.0
2020-06-15 15:05:00,39.64,39.75,39.57,39.7,45622.0,31.4127,31.4999,31.3572,31.4603,45622.0
2020-06-15 15:10:00,39.7,39.82,39.68,39.8,44802.0,31.4603,31.5553,31.4444,31.5395,44802.0
2020-06-15 15:15:00,39.8,39.89,39.71,39.73,88812.0,31.5395,31.6108,31.4682,31.484,88812.0
2020-06-15 15:20:00,39.72,39.75,39.59,39.71,63222.0,31.4761,31.4999,31.3731,31.4682,63222.0
2020-06-15 15:25:00,39.71,39.77,39.45,39.47,75253.0,31.4682,31.5157,31.2621,31.278,75253.0
2020-06-15 15:30:00,39.47,39.53,39.21,39.27,92795.0,31.278,31.3255,31.072,31.1195,92795.0
2020-06-15 15:35:00,39.26,39.39,39.12,39.33,104525.0,31.1116,31.2146,31.0006,31.167,104525.0
2020-06-15 15:40:00,39.32,39.47,39.22,39.46,90538.0,31.1591,31.278,31.0799,31.2701,90538.0
2020-06-15 15:45:00,39.46,39.63,39.41,39.53,112287.0,31.2701,31.4048,31.2304,31.3255,112287.0
2020-06-15 15:50:00,39.5,39.74,39.43,39.67,150083.0,31.3018,31.492,31.2463,31.4365,150083.0
2020-06-15 15:55:00,39.67,39.86,39.65,39.84,328642.0,31.4365,31.587,31.4206,31.5712,328642.0
2020-06-16 09:30:00,41.85,41.96,41.15,41.27,224477.0,33.164,33.2512,32.6093,32.7044,224477.0
2020-06-16 09:35:00,41.29,41.67,41.15,41.42,69379.0,32.7203,33.0214,32.6093,32.8233,69379.0
2020-06-16 09:40:00,41.44,41.47,41.03,41.11,46871.0,32.8391,32.8629,32.5142,32.5776,46871.0
2020-06-16 09:45:00,41.11,41.36,41.02,41.04,44475.0,32.5776,32.7757,32.5063,32.5221,44475.0
2020-06-16 09:50:00,41.07,41.3,41.06,41.22,46788.0,32.5459,32.7282,32.538,32.6648,46788.0
2020-06-16 09:55:00,41.24,41.5,41.24,41.43,44932.0,32.6806,32.8867,32.6806,32.8312,44932.0
2020-06-16 10:00:00,41.44,41.68,41.36,41.66,46464.0,32.8391,33.0293,32.7757,33.0135,46464.0
2020-06-16 10:05:00,41.65,41.85,41.55,41.56,51612.0,33.0055,33.164,32.9263,32.9342,51612.0
2020-06-16 10:10:00,41.55,41.82,41.48,41.66,46338.0,32.9263,33.1402,32.8708,33.0135,46338.0
2020-06-16 10:15:00,41.66,41.8,41.61,41.65,34274.0,33.0135,33.1244,32.9738,33.0055,34274.0
2020-06-16 10:20:00,41.62,41.68,41.46,41.59,42479.0,32.9818,33.0293,32.855,32.958,42479.0
2020-06-16 10:25:00,41.58,41.65,41.51,41.51,49672.0,32.9501,33.0055,32.8946,32.8946,49672.0
2020-06-16 10:30:00,41.5,41.54,41.37,41.46,50439.0,32.8867,32.9184,32.7836,32.855,50439.0
2020-06-16 10:35:00,41.46,41.57,41.13,41.3,61746.0,32.855,32.9421,32.5935,32.7282,61746.0
2020-06-16 10:40:00,41.28,41.28,40.92,41.07,51708.0,32.7123,32.7123,32.427,32.5459,51708.0
2020-06-16 10:45:00,41.06,41.19,40.9,41.14,43011.0,32.538,32.641,32.4112,32.6014,43011.0
2020-06-16 10:50:00,41.12,41.12,40.44,40.57,69805.0,32.5855,32.5855,32.0467,32.1497,69805.0
2020-06-16 10:55:00,40.55,40.59,40.05,40.17,82276.0,32.1338,32.1655,31.7376,31.8327,82276.0
2020-06-16 11:00:00,40.15,40.39,39.78,40.36,71073.0,31.8169,32.007,31.5237,31.9833,71073.0
2020-06-16 11:05:00,40.4,40.68,40.37,40.55,35360.0,32.015,32.2369,31.9912,32.1338,35360.0
2020-06-16 11:10:00,40.63,40.66,40.36,40.59,26918.0,32.1972,32.221,31.9833,32.1655,26918.0
2020-06-16 11:15:00,40.61,40.97,40.58,40.71,33120.0,32.1814,32.4667,32.1576,32.2606,33120.0
2020-06-16 11:20:00,40.68,41.05,40.65,40.99,77513.0,32.2369,32.5301,32.2131,32.4825,77513.0
2020-06-16 11:25:00,40.98,41.04,40.89,41.03,33456.0,32.4746,32.5221,32.4033,32.5142,33456.0
2020-06-16 11:30:00,41.02,41.14,40.9,41.02,47507.0,32.5063,32.6014,32.4112,32.5063,47507.0
2020-06-16 11:35:00,41.06,41.08,40.82,40.89,35211.0,32.538,32.5538,32.3478,32.4033,35211.0
2020-06-16 11:40:00,40.87,40.92,40.81,40.87,46457.0,32.3874,32.427,32.3399,32.3874,46457.0
2020-06-16 11:45:00,40.89,41.13,40.85,41.11,56646.0,32.4033,32.5935,32.3716,32.5776,56646.0
2020-06-16 11:50:00,41.12,41.19,40.85,40.88,58772.0,32.5855,32.641,32.3716,32.3953,58772.0
2020-06-16 11:55:00,40.9,40.91,40.68,40.72,28711.0,32.4112,32.4191,32.2369,32.2686,28711.0
2020-06-16 12:00:00,40.72,40.79,40.55,40.63,28716.0,32.2686,32.324,32.1338,32.1972,28716.0
2020-06-16 12:05:00,40.63,40.67,40.51,40.62,26196.0,32.1972,32.2289,32.1021,32.1893,26196.0
2020-06-16 12:10:00,40.62,40.76,40.53,40.75,39476.0,32.1893,32.3003,32.118,32.2923,39476.0
2020-06-16 12:15:00,40.77,40.82,40.65,40.82,33860.0,32.3082,32.3478,32.2131,32.3478,33860.0
2020-06-16 12:20:00,40.82,41.0,40.82,40.94,39120.0,32.3478,32.4904,32.3478,32.4429,39120.0
2020-06-16 12:25:00,40.94,41.07,40.91,41.02,28712.0,32.4429,32.5459,32.4191,32.5063,28712.0
2020-06-16 12:30:00,41.02,41.28,41.02,41.25,47069.0,32.5063,32.7123,32.5063,32.6886,47069.0
2020-06-16 12:35:00,41.23,41.39,41.23,41.31,69700.0,32.6727,32.7995,32.6727,32.7361,69700.0
2020-06-16 12:40:00,41.32,41.37,41.24,41.31,29880.0,32.744,32.7836,32.6806,32.7361,29880.0
2020-06-16 12:45:00,41.32,41.36,41.25,41.28,28789.0,32.744,32.7757,32.6886,32.7123,28789.0
2020-06-16 12:50:00,41.29,41.33,41.14,41.14,28187.0,32.7203,32.7519,32.6014,32.6014,28187.0
2020-06-16 12:55:00,41.14,41.24,41.06,41.22,30365.0,32.6014,32.6806,32.538,32.6648,30365.0
2020-06-16 13:00:00,41.22,41.36,41.16,41.16,41254.0,32.6648,32.7757,32.6172,32.6172,41254.0
2020-06-16 13:05:00,41.16,41.21,41.11,41.16,52498.0,32.6172,32.6569,32.5776,32.6172,52498.0
2020-06-16 13:10:00,41.18,41.23,41.08,41.12,47113.0,32.6331,32.6727,32.5538,32.5855,47113.0
2020-06-16 13:15:00,41.14,41.24,41.08,41.21,34032.0,32.6014,32.6806,32.5538,32.6569,34032.0
2020-06-16 13:20:00,41.19,41.27,41.12,41.25,36519.0,32.641,32.7044,32.5855,32.6886,36519.0
2020-06-16 13:25:00,41.24,41.4,41.22,41.35,50438.0,32.6806,32.8074,32.6648,32.7678,50438.0
2020-06-16 13:30:00,41.34,41.38,41.15,41.19,28111.0,32.7599,32.7916,32.6093,32.641,28111.0
2020-06-16 13:35:00,41.19,41.24,41.05,41.12,25401.0,32.641,32.6806,32.5301,32.5855,25401.0
2020-06-16 13:40:00,41.13,41.28,41.13,41.27,25985.0,32.5935,32.7123,32.5935,32.7044,25985.0
2020-06-16 13:45:00,41.27,41.28,41.13,41.15,32523.0,32.7044,32.7123,32.5935,32.6093,32523.0
2020-06-16 13:50:00,41.16,41.21,40.97,41.01,31093.0,32.6172,32.6569,32.4667,32.4984,31093.0
2020-06-16 13:55:00,41.0,41.13,40.95,41.12,24644.0,32.4904,32.5935,32.4508,32.5855,24644.0
2020-06-16 14:00:00,41.14,41.29,41.12,41.26,46894.0,32.6014,32.7203,32.5855,32.6965,46894.0
2020-06-16 14:05:00,41.26,41.35,41.22,41.3,22906.0,32.6965,32.7678,32.6648,32.7282,22906.0
2020-06-16 14:10:00,41.31,41.59,41.29,41.54,81711.0,32.7361,32.958,32.7203,32.9184,81711.0
2020-06-16 14:15:00,41.54,41.62,41.45,41.57,67526.0,32.9184,32.9818,32.847,32.9421,67526.0
2020-06-16 14:20:00,41.59,41.65,41.13,41.37,127052.0,32.958,33.0055,32.5935,32.7836,127052.0
2020-06-16 14:25:00,41.36,41.59,41.33,41.56,48268.0,32.7757,32.958,32.7519,32.9342,48268.0
2020-06-16 14:30:00,41.58,41.68,41.56,41.61,59692.0,32.9501,33.0293,32.9342,32.9738,59692.0
2020-06-16 14:35:00,41.63,41.67,41.51,41.54,42243.0,32.9897,33.0214,32.8946,32.9184,42243.0
2020-06-16 14:40:00,41.54,41.57,41.38,41.44,59071.0,32.9184,32.9421,32.7916,32.8391,59071.0
2020-06-16 14:45:00,41.46,41.47,41.31,41.41,47374.0,32.855,32.8629,32.7361,32.8153,47374.0
2020-06-16 14:50:00,41.4,41.44,41.25,41.34,59246.0,32.8074,32.8391,32.6886,32.7599,59246.0
2020-06-16 14:55:00,41.35,41.4,41.27,41.28,36483.0,32.7678,32.8074,32.7044,32.7123,36483.0
2020-06-16 15:00:00,41.29,41.32,41.15,41.23,70218.0,32.7203,32.744,32.6093,32.6727,70218.0
2020-06-16 15:05:00,41.25,41.32,41.08,41.12,73707.0,32.6886,32.744,32.5538,32.5855,73707.0
2020-06-16 15:10:00,41.11,41.2,41.1,41.11,55576.0,32.5776,32.6489,32.5697,32.5776,55576.0
2020-06-16 15:15:00,41.11,41.11,40.83,40.88,50693.0,32.5776,32.5776,32.3557,32.3953,50693.0
2020-06-16 15:20:00,40.89,41.09,40.88,41.04,67142.0,32.4033,32.5618,32.3953,32.5221,67142.0
2020-06-16 15:25:00,41.04,41.15,40.99,41.03,68334.0,32.5221,32.6093,32.4825,32.5142,68334.0
2020-06-16 15:30:00,41.04,41.14,40.97,41.0,135915.0,32.5221,32.6014,32.4667,32.4904,135915.0
2020-06-16 15:35:00,41.01,41.03,40.81,40.92,83373.0,32.4984,32.5142,32.3399,32.427,83373.0
2020-06-16 15:40:00,40.92,40.98,40.75,40.83,52379.0,32.427,32.4746,32.2923,32.3557,52379.0
2020-06-16 15:45:00,40.84,40.98,40.78,40.95,110543.0,32.3636,32.4746,32.3161,32.4508,110543.0
2020-06-16 15:50:00,41.01,41.07,40.8,40.91,168399.0,32.4984,32.5459,32.3319,32.4191,168399.0
2020-06-16 15:55:00,40.92,41.09,40.85,41.08,468511.0,32.427,32.5618,32.3716,32.5538,468511.0
2020-06-17 09:30:00,41.4,41.48,41.18,41.26,115378.0,32.8074,32.8708,32.6331,32.6965,115378.0
2020-06-17 09:35:00,41.23,41.37,40.84,40.85,42484.0,32.6727,32.7836,32.3636,32.3716,42484.0
2020-06-17 09:40:00,40.86,41.01,40.74,40.92,35352.0,32.3795,32.4984,32.2844,32.427,35352.0
2020-06-17 09:45:00,40.92,41.0,40.78,40.99,35563.0,32.427,32.4904,32.3161,32.4825,35563.0
2020-06-17 09:50:00,41.01,41.14,40.8,40.85,35393.0,32.4984,32.6014,32.3319,32.3716,35393.0
2020-06-17 09:55:00,40.86,40.86,40.47,40.61,41370.0,32.3795,32.3795,32.0704,32.1814,41370.0
2020-06-17 10:00:00,40.57,40.84,40.51,40.65,46075.0,32.1497,32.3636,32.1021,32.2131,46075.0
2020-06-17 10:05:00,40.64,40.83,40.62,40.76,24412.0,32.2052,32.3557,32.1893,32.3003,24412.0
2020-06-17 10:10:00,40.74,40.79,40.54,40.59,29204.0,32.2844,32.324,32.1259,32.1655,29204.0
2020-06-17 10:15:00,40.57,40.88,40.47,40.52,63878.0,32.1497,32.3953,32.0704,32.1101,63878.0
2020-06-17 10:20:00,40.55,40.6,40.44,40.45,30290.0,32.1338,32.1735,32.0467,32.0546,30290.0
2020-06-17 10:25:00,40.44,40.53,40.29,40.34,36933.0,32.0467,32.118,31.9278,31.9674,36933.0
2020-06-17 10:30:00,40.35,40.72,40.27,40.63,53771.0,31.9753,32.2686,31.912,32.1972,53771.0
2020-06-17 10:35:00,40.6,40.7,40.53,40.62,35396.0,32.1735,32.2527,32.118,32.1893,35396.0
2020-06-17 10:40:00,40.63,40.64,40.46,40.59,20176.0,32.1972,32.2052,32.0625,32.1655,20176.0
2020-06-17 10:45:00,40.58,40.61,40.5,40.56,18712.0,32.1576,32.1814,32.0942,32.1418,18712.0
2020-06-17 10:50:00,40.55,40.66,40.48,40.64,20984.0,32.1338,32.221,32.0784,32.2052,20984.0
2020-06-17 10:55:00,40.64,40.7,40.44,40.49,34577.0,32.2052,32.2527,32.0467,32.0863,34577.0
2020-06-17 11:00:00,40.49,40.56,40.38,40.44,25306.0,32.0863,32.1418,31.9991,32.0467,25306.0
2020-06-17 11:05:00,40.44,40.57,40.44,40.46,28523.0,32.0467,32.1497,32.0467,32.0625,28523.0
2020-06-17 11:10:00,40.47,40.57,40.42,40.48,35604.0,32.0704,32.1497,32.0308,32.0784,35604.0
2020-06-17 11:15:00,40.5,40.57,40.39,40.46,31940.0,32.0942,32.1497,32.007,32.0625,31940.0
2020-06-17 11:20:00,40.46,40.48,40.32,40.36,26116.0,32.0625,32.0784,31.9516,31.9833,26116.0
2020-06-17 11:25:00,40.36,40.44,40.31,40.41,22714.0,31.9833,32.0467,31.9436,32.0229,22714.0
2020-06-17 11:30:00,40.41,40.5,40.35,40.48,25663.0,32.0229,32.0942,31.9753,32.0784,25663.0
2020-06-17 11:35:00,40.48,40.61,40.48,40.48,30120.0,32.0784,32.1814,32.0784,32.0784,30120.0
2020-06-17 11:40:00,40.5,40.74,40.49,40.74,25224.0,32.0942,32.2844,32.0863,32.2844,25224.0
2020-06-17 11:45:00,40.75,40.97,40.74,40.92,42359.0,32.2923,32.4667,32.2844,32.427,42359.0
2020-06-17 11:50:00,40.92,40.93,40.83,40.88,40324.0,32.427,32.435,32.3557,32.3953,40324.0
2020-06-17 11:55:00,40.87,40.98,40.86,40.93,22554.0,32.3874,32.4746,32.3795,32.435,22554.0
2020-06-17 12:00:00,40.91,40.91,40.81,40.86,26053.0,32.4191,32.4191,32.3399,32.3795,26053.0
2020-06-17 12:05:00,40.86,40.96,40.84,40.89,23972.0,32.3795,32.4587,32.3636,32.4033,23972.0
2020-06-17 12:10:00,40.88,40.88,40.76,40.78,19652.0,32.3953,32.3953,32.3003,32.3161,19652.0
2020-06-17 12:15:00,40.79,40.85,40.75,40.78,18646.0,32.324,32.3716,32.2923,32.3161,18646.0
2020-06-17 12:20:00,40.79,40.83,40.73,40.81,31539.0,32.324,32.3557,32.2765,32.3399,31539.0
2020-06-17 12:25:00,40.8,40.85,40.72,40.73,15920.0,32.3319,32.3716,32.2686,32.2765,15920.0
2020-06-17 12:30:00,40.73,40.88,40.71,40.83,29276.0,32.2765,32.3953,32.2606,32.3557,29276.0
2020-06-17 12:35:00,40.83,40.85,40.78,40.82,18325.0,32.3557,32.3716,32.3161,32.3478,18325.0
2020-06-17 12:40:00,40.81,40.81,40.72,40.73,62905.0,32.3399,32.3399,32.2686,32.2765,62905.0
2020-06-17 12:45:00,40.72,40.72,40.63,40.66,32866.0,32.2686,32.2686,32.1972,32.221,32866.0
2020-06-17 12:50:00,40.65,40.65,40.58,40.59,17408.0,32.2131,32.2131,32.1576,32.1655,17408.0
2020-06-17 12:55:00,40.58,40.6,40.52,40.59,17784.0,32.1576,32.1735,32.1101,32.1655,17784.0
2020-06-17 13:00:00,40.59,40.62,40.51,40.53,25052.0,32.1655,32.1893,32.1021,32.118,25052.0
2020-06-17 13:05:00,40.54,40.6,40.53,40.57,16277.0,32.1259,32.1735,32.118,32.1497,16277.0
2020-06-17 13:10:00,40.56,40.59,40.53,40.59,14075.0,32.1418,32.1655,32.118,32.1655,14075.0
2020-06-17 13:15:00,40.6,40.65,40.58,40.61,17010.0,32.1735,32.2131,32.1576,32.1814,17010.0
2020-06-17 13:20:00,40.62,40.69,40.61,40.63,15264.0,32.1893,32.2448,32.1814,32.1972,15264.0
2020-06-17 13:25:00,40.63,40.73,40.62,40.68,14373.0,32.1972,32.2765,32.1893,32.2369,14373.0
2020-06-17 13:30:00,40.69,40.72,40.68,40.7,12089.0,32.2448,32.2686,32.2369,32.2527,12089.0
2020-06-17 13:35:00,40.69,40.82,40.68,40.81,15847.0,32.2448,32.3478,32.2369,32.3399,15847.0
2020-06-17 13:40:00,40.82,40.85,40.76,40.78,31012.0,32.3478,32.3716,32.3003,32.3161,31012.0
2020-06-17 13:45:00,40.77,40.77,40.7,40.75,12479.0,32.3082,32.3082,32.2527,32.2923,12479.0
2020-06-17 13:50:00,40.77,40.79,40.71,40.76,21753.0,32.3082,32.324,32.2606,32.3003,21753.0
2020-06-17 13:55:00,40.75,40.76,40.59,40.59,20481.0,32.2923,32.3003,32.1655,32.1655,20481.0
2020-06-17 14:00:00,40.59,40.64,40.53,40.57,25642.0,32.1655,32.2052,32.118,32.1497,25642.0
2020-06-17 14:05:00,40.57,40.66,40.57,40.64,11511.0,32.1497,32.221,32.1497,32.2052,11511.0
2020-06-17 14:10:00,40.64,40.71,40.6,40.61,19191.0,32.2052,32.2606,32.1735,32.1814,19191.0
2020-06-17 14:15:00,40.61,40.64,40.59,40.62,14908.0,32.1814,32.2052,32.1655,32.1893,14908.0
2020-06-17 14:20:00,40.62,40.68,40.61,40.65,16871.0,32.1893,32.2369,32.1814,32.2131,16871.0
2020-06-17 14:25:00,40.65,40.68,40.6,40.66,23891.0,32.2131,32.2369,32.1735,32.221,23891.0
2020-06-17 14:30:00,40.66,40.68,40.52,40.57,24194.0,32.221,32.2369,32.1101,32.1497,24194.0
2020-06-17 14:35:00,40.57,40.71,40.57,40.69,42753.0,32.1497,32.2606,32.1497,32.2448,42753.0
2020-06-17 14:40:00,40.7,40.81,40.7,40.78,26354.0,32.2527,32.3399,32.2527,32.3161,26354.0
2020-06-17 14:45:00,40.79,40.86,40.77,40.85,16179.0,32.324,32.3795,32.3082,32.3716,16179.0
2020-06-17 14:50:00,40.85,40.95,40.8,40.8,24440.0,32.3716,32.4508,32.3319,32.3319,24440.0
2020-06-17 14:55:00,40.81,40.82,40.67,40.68,25155.0,32.3399,32.3478,32.2289,32.2369,25155.0
2020-06-17 15:00:00,40.66,40.66,40.55,40.59,29115.0,32.221,32.221,32.1338,32.1655,29115.0
2020-06-17 15:05:00,40.58,40.62,40.55,40.57,21157.0,32.1576,32.1893,32.1338,32.1497,21157.0
2020-06-17 15:10:00,40.56,40.56,40.51,40.52,27034.0,32.1418,32.1418,32.1021,32.1101,27034.0
2020-06-17 15:15:00,40.53,40.62,40.49,40.52,26333.0,32.118,32.1893,32.0863,32.1101,26333.0
2020-06-17 15:20:00,40.51,40.57,40.41,40.41,27273.0,32.1021,32.1497,32.0229,32.0229,27273.0
2020-06-17 15:25:00,40.44,40.44,40.27,40.39,53240.0,32.0467,32.0467,31.912,32.007,53240.0
2020-06-17 15:30:00,40.39,40.41,40.23,40.36,42236.0,32.007,32.0229,31.8803,31.9833,42236.0
2020-06-17 15:35:00,40.36,40.48,40.33,40.44,52054.0,31.9833,32.0784,31.9595,32.0467,52054.0
2020-06-17 15:40:00,40.44,40.44,40.2,40.26,77385.0,32.0467,32.0467,31.8565,31.904,77385.0
2020-06-17 15:45:00,40.26,40.33,40.2,40.23,77269.0,31.904,31.9595,31.8565,31.8803,77269.0
2020-06-17 15:50:00,40.24,40.4,40.21,40.34,115863.0,31.8882,32.015,31.8644,31.9674,115863.0
2020-06-17 15:55:00,40.34,40.4,40.26,40.27,190269.0,31.9674,32.015,31.904,31.912,190269.0
2020-06-18 09:30:00,39.68,39.94,39.51,39.83,90807.0,31.4444,31.6504,31.3097,31.5633,90807.0
2020-06-18 09:35:00,39.76,40.06,39.72,40.02,21262.0,31.5078,31.7455,31.4761,31.7138,21262.0
2020-06-18 09:40:00,40.0,40.2,39.92,40.17,26753.0,31.698,31.8565,31.6346,31.8327,26753.0
2020-06-18 09:45:00,40.18,40.42,40.09,40.42,26463.0,31.8406,32.0308,31.7693,32.0308,26463.0
2020-06-18 09:50:00,40.4,40.47,40.26,40.29,28458.0,32.015,32.0704,31.904,31.9278,28458.0
2020-06-18 09:55:00,40.27,40.36,40.23,40.32,27819.0,31.912,31.9833,31.8803,31.9516,27819.0
2020-06-18 10:00:00,40.33,40.64,40.33,40.55,38006.0,31.9595,32.2052,31.9595,32.1338,38006.0
2020-06-18 10:05:00,40.55,40.79,40.55,40.75,29765.0,32.1338,32.324,32.1338,32.2923,29765.0
2020-06-18 10:10:00,40.75,40.92,40.65,40.92,21861.0,32.2923,32.427,32.2131,32.427,21861.0
2020-06-18 10:15:00,40.92,41.07,40.87,41.04,39699.0,32.427,32.5459,32.3874,32.5221,39699.0
2020-06-18 10:20:00,41.06,41.09,40.78,40.85,38004.0,32.538,32.5618,32.3161,32.3716,38004.0
2020-06-18 10:25:00,40.85,41.05,40.84,40.95,32935.0,32.3716,32.5301,32.3636,32.4508,32935.0
2020-06-18 10:30:00,40.97,41.03,40.75,40.95,35136.0,32.4667,32.5142,32.2923,32.4508,35136.0
2020-06-18 10:35:00,40.95,41.11,40.95,40.96,31423.0,32.4508,32.5776,32.4508,32.4587,31423.0
2020-06-18 10:40:00,40.95,41.0,40.83,40.86,21882.0,32.4508,32.4904,32.3557,32.3795,21882.0
2020-06-18 10:45:00,40.89,41.08,40.83,40.95,44862.0,32.4033,32.5538,32.3557,32.4508,44862.0
2020-06-18 10:50:00,40.94,40.94,40.73,40.77,33738.0,32.4429,32.4429,32.2765,32.3082,33738.0
2020-06-18 10:55:00,40.8,40.93,40.76,40.9,45931.0,32.3319,32.435,32.3003,32.4112,45931.0
2020-06-18 11:00:00,40.88,40.92,40.76,40.81,27591.0,32.3953,32.427,32.3003,32.3399,27591.0
2020-06-18 11:05:00,40.79,40.82,40.67,40.67,18263.0,32.324,32.3478,32.2289,32.2289,18263.0
2020-06-18 11:10:00,40.66,40.71,40.56,40.61,21782.0,32.221,32.2606,32.1418,32.1814,21782.0
2020-06-18 11:15:00,40.63,40.66,40.52,40.52,34708.0,32.1972,32.221,32.1101,32.1101,34708.0
2020-06-18 11:20:00,40.52,40.56,40.45,40.5,19677.0,32.1101,32.1418,32.0546,32.0942,19677.0
2020-06-18 11:25:00,40.5,40.6,40.44,40.52,140088.0,32.0942,32.1735,32.0467,32.1101,140088.0
2020-06-18 11:30:00,40.53,40.72,40.52,40.64,21322.0,32.118,32.2686,32.1101,32.2052,21322.0
2020-06-18 11:35:00,40.64,40.64,40.46,40.47,12981.0,32.2052,32.2052,32.0625,32.0704,12981.0
2020-06-18 11:40:00,40.47,40.54,40.42,40.44,19053.0,32.0704,32.1259,32.0308,32.0467,19053.0
2020-06-18 11:45:00,40.43,40.47,40.37,40.4,31318.0,32.0387,32.0704,31.9912,32.015,31318.0
2020-06-18 11:50:00,40.38,40.4,40.3,40.34,82291.0,31.9991,32.015,31.9357,31.9674,82291.0
2020-06-18 11:55:00,40.34,40.43,40.34,40.43,22706.0,31.9674,32.0387,31.9674,32.0387,22706.0
2020-06-18 12:00:00,40.43,40.49,40.37,40.37,36293.0,32.0387,32.0863,31.9912,31.9912,36293.0
2020-06-18 12:05:00,40.39,40.49,40.37,40.47,29904.0,32.007,32.0863,31.9912,32.0704,29904.0
2020-06-18 12:10:00,40.46,40.67,40.44,40.64,32882.0,32.0625,32.2289,32.0467,32.2052,32882.0
2020-06-18 12:15:00,40.66,40.66,40.56,40.61,67068.0,32.221,32.221,32.1418,32.1814,67068.0
2020-06-18 12:20:00,40.6,40.73,40.58,40.71,32626.0,32.1735,32.2765,32.1576,32.2606,32626.0
2020-06-18 12:25:00,40.71,40.78,40.64,40.64,27117.0,32.2606,32.3161,32.2052,32.2052,27117.0
2020-06-18 12:30:00,40.63,40.66,40.54,40.57,20548.0,32.1972,32.221,32.1259,32.1497,20548.0
2020-06-18 12:35:00,40.56,40.58,40.38,40.41,24312.0,32.1418,32.1576,31.9991,32.0229,24312.0
2020-06-18 12:40:00,40.41,40.47,40.4,40.45,21857.0,32.0229,32.0704,32.015,32.0546,21857.0
2020-06-18 12:45:00,40.45,40.5,40.44,40.49,18596.0,32.0546,32.0942,32.0467,32.0863,18596.0
2020-06-18 12:50:00,40.48,40.61,40.42,40.61,21787.0,32.0784,32.1814,32.0308,32.1814,21787.0
2020-06-18 12:55:00,40.6,40.64,40.56,40.58,18968.0,32.1735,32.2052,32.1418,32.1576,18968.0
2020-06-18 13:00:00,40.58,40.65,40.57,40.63,14211.0,32.1576,32.2131,32.1497,32.1972,14211.0
2020-06-18 13:05:00,40.61,40.64,40.57,40.62,16038.0,32.1814,32.2052,32.1497,32.1893,16038.0
2020-06-18 13:10:00,40.61,40.67,40.61,40.65,9242.0,32.1814,32.2289,32.1814,32.2131,9242.0
2020-06-18 13:15:00,40.65,40.73,40.61,40.71,17148.0,32.2131,32.2765,32.1814,32.2606,17148.0
2020-06-18 13:20:00,40.72,40.74,40.65,40.65,8463.0,32.2686,32.2844,32.2131,32.2131,8463.0
2020-06-18 13:25:00,40.63,40.66,40.6,40.66,14197.0,32.1972,32.221,32.1735,32.221,14197.0
2020-06-18 13:30:00,40.65,40.69,40.6,40.62,163894.0,32.2131,32.2448,32.1735,32.1893,163894.0
2020-06-18 13:35:00,40.63,40.63,40.53,40.58,16262.0,32.1972,32.1972,32.118,32.1576,16262.0
2020-06-18 13:40:00,40.59,40.62,40.53,40.54,51914.0,32.1655,32.1893,32.118,32.1259,51914.0
2020-06-18 13:45:00,40.55,40.56,40.51,40.52,36365.0,32.1338,32.1418,32.1021,32.1101,36365.0
2020-06-18 13:50:00,40.52,40.67,40.52,40.66,26926.0,32.1101,32.2289,32.1101,32.221,26926.0
2020-06-18 13:55:00,40.68,40.68,40.6,40.62,18339.0,32.2369,32.2369,32.1735,32.1893,18339.0
2020-06-18 14:00:00,40.62,40.63,40.41,40.43,39129.0,32.1893,32.1972,32.0229,32.0387,39129.0
2020-06-18 14:05:00,40.44,40.45,40.38,40.45,18437.0,32.0467,32.0546,31.9991,32.0546,18437.0
2020-06-18 14:10:00,40.46,40.48,40.41,40.45,15011.0,32.0625,32.0784,32.0229,32.0546,15011.0
2020-06-18 14:15:00,40.45,40.5,40.37,40.5,23711.0,32.0546,32.0942,31.9912,32.0942,23711.0
2020-06-18 14:20:00,40.49,40.62,40.46,40.61,18866.0,32.0863,32.1893,32.0625,32.1814,18866.0
2020-06-18 14:25:00,40.59,40.64,40.56,40.57,31911.0,32.1655,32.2052,32.1418,32.1497,31911.0
2020-06-18 14:30:00,40.6,40.68,40.5,40.54,28676.0,32.1735,32.2369,32.0942,32.1259,28676.0
2020-06-18 14:35:00,40.54,40.55,40.46,40.54,20170.0,32.1259,32.1338,32.0625,32.1259,20170.0
2020-06-18 14:40:00,40.54,40.56,40.41,40.43,17949.0,32.1259,32.1418,32.0229,32.0387,17949.0
2020-06-18 14:45:00,40.43,40.49,40.42,40.43,21069.0,32.0387,32.0863,32.0308,32.0387,21069.0
2020-06-18 14:50:00,40.42,40.52,40.42,40.47,20252.0,32.0308,32.1101,32.0308,32.0704,20252.0
2020-06-18 14:55:00,40.48,40.5,40.36,40.36,31179.0,32.0784,32.0942,31.9833,31.9833,31179.0
2020-06-18 15:00:00,40.37,40.45,40.35,40.42,84947.0,31.9912,32.0546,31.9753,32.0308,84947.0
2020-06-18 15:05:00,40.43,40.49,40.39,40.48,46532.0,32.0387,32.0863,32.007,32.0784,46532.0
2020-06-18 15:10:00,40.48,40.49,40.34,40.34,37162.0,32.0784,32.0863,31.9674,31.9674,37162.0
2020-06-18 15:15:00,40.34,40.39,40.34,40.36,24940.0,31.9674,32.007,31.9674,31.9833,24940.0
2020-06-18 15:20:00,40.36,40.42,40.31,40.4,48213.0,31.9833,32.0308,31.9436,32.015,48213.0
2020-06-18 15:25:00,40.39,40.43,40.37,40.42,25910.0,32.007,32.0387,31.9912,32.0308,25910.0
2020-06-18 15:30:00,40.43,40.53,40.37,40.45,43525.0,32.0387,32.118,31.9912,32.0546,43525.0
2020-06-18 15:35:00,40.45,40.5,40.43,40.47,49930.0,32.0546,32.0942,32.0387,32.0704,49930.0
2020-06-18 15:40:00,40.46,40.46,40.32,40.37,54538.0,32.0625,32.0625,31.9516,31.9912,54538.0
2020-06-18 15:45:00,40.37,40.41,40.3,40.38,45212.0,31.9912,32.0229,31.9357,31.9991,45212.0
2020-06-18 15:50:00,40.38,40.46,40.27,40.42,87469.0,31.9991,32.0625,31.912,32.0308,87469.0
2020-06-18 15:55:00,40.44,40.52,40.4,40.5,256335.0,32.0467,32.1101,32.015,32.0942,256335.0
2020-06-19 09:30:00,41.45,41.45,40.76,40.76,765032.0,32.847,32.847,32.3003,32.3003,765032.0
2020-06-19 09:35:00,40.74,40.9,40.48,40.59,60001.0,32.2844,32.4112,32.0784,32.1655,60001.0
2020-06-19 09:40:00,40.61,40.63,40.35,40.36,58773.0,32.1814,32.1972,31.9753,31.9833,58773.0
2020-06-19 09:45:00,40.4,40.54,40.32,40.53,45867.0,32.015,32.1259,31.9516,32.118,45867.0
2020-06-19 09:50:00,40.54,40.6,40.41,40.5,47443.0,32.1259,32.1735,32.0229,32.0942,47443.0
2020-06-19 09:55:00,40.49,40.52,40.25,40.34,49854.0,32.0863,32.1101,31.8961,31.9674,49854.0
2020-06-19 10:00:00,40.34,40.53,40.31,40.46,42289.0,31.9674,32.118,31.9436,32.0625,42289.0
2020-06-19 10:05:00,40.46,40.46,40.29,40.34,55808.0,32.0625,32.0625,31.9278,31.9674,55808.0
2020-06-19 10:10:00,40.34,40.35,40.21,40.3,47166.0,31.9674,31.9753,31.8644,31.9357,47166.0
2020-06-19 10:15:00,40.31,40.4,40.3,40.38,45960.0,31.9436,32.015,31.9357,31.9991,45960.0
2020-06-19 10:20:00,40.38,40.38,40.25,40.31,40038.0,31.9991,31.9991,31.8961,31.9436,40038.0
2020-06-19 10:25:00,40.32,40.32,40.11,40.2,48474.0,31.9516,31.9516,31.7852,31.8565,48474.0
2020-06-19 10:30:00,40.2,40.21,40.09,40.16,44546.0,31.8565,31.8644,31.7693,31.8248,44546.0
2020-06-19 10:35:00,40.17,40.22,40.1,40.19,20375.0,31.8327,31.8723,31.7772,31.8486,20375.0
2020-06-19 10:40:00,40.18,40.25,40.14,40.21,34349.0,31.8406,31.8961,31.8089,31.8644,34349.0
2020-06-19 10:45:00,40.21,40.37,40.15,40.37,41680.0,31.8644,31.9912,31.8169,31.9912,41680.0
2020-06-19 10:50:00,40.39,40.42,40.33,40.4,41640.0,32.007,32.0308,31.9595,32.015,41640.0
2020-06-19 10:55:00,40.4,40.41,40.06,40.13,43986.0,32.015,32.0229,31.7455,31.801,43986.0
2020-06-19 11:00:00,40.15,40.21,40.08,40.19,18543.0,31.8169,31.8644,31.7614,31.8486,18543.0
2020-06-19 11:05:00,40.17,40.27,40.16,40.23,40101.0,31.8327,31.912,31.8248,31.8803,40101.0
2020-06-19 11:10:00,40.23,40.33,40.21,40.32,26575.0,31.8803,31.9595,31.8644,31.9516,26575.0
2020-06-19 11:15:00,40.31,40.37,40.21,40.22,51071.0,31.9436,31.9912,31.8644,31.8723,51071.0
2020-06-19 11:20:00,40.22,40.32,40.13,40.32,61964.0,31.8723,31.9516,31.801,31.9516,61964.0
2020-06-19 11:25:00,40.33,40.41,40.3,40.35,60429.0,31.9595,32.0229,31.9357,31.9753,60429.0
2020-06-19 11:30:00,40.35,40.36,40.26,40.3,42479.0,31.9753,31.9833,31.904,31.9357,42479.0
2020-06-19 11:35:00,40.29,40.33,40.22,40.25,43389.0,31.9278,31.9595,31.8723,31.8961,43389.0
2020-06-19 11:40:00,40.26,40.28,40.21,40.24,52823.0,31.904,31.9199,31.8644,31.8882,52823.0
2020-06-19 11:45:00,40.24,40.33,40.23,40.27,26928.0,31.8882,31.9595,31.8803,31.912,26928.0
2020-06-19 11:50:00,40.27,40.3,40.22,40.25,25556.0,31.912,31.9357,31.8723,31.8961,25556.0
2020-06-19 11:55:00,40.24,40.25,40.2,40.21,21155.0,31.8882,31.8961,31.8565,31.8644,21155.0
2020-06-19 12:00:00,40.2,40.21,40.07,40.09,29182.0,31.8565,31.8644,31.7535,31.7693,29182.0
2020-06-19 12:05:00,40.08,40.12,39.99,40.08,50373.0,31.7614,31.7931,31.6901,31.7614,50373.0
2020-06-19 12:10:00,40.08,40.21,40.0,40.01,41996.0,31.7614,31.8644,31.698,31.7059,41996.0
2020-06-19 12:15:00,40.0,40.01,39.7,39.7,73954.0,31.698,31.7059,31.4603,31.4603,73954.0
2020-06-19 12:20:00,39.69,39.87,39.59,39.62,71574.0,31.4523,31.595,31.3731,31.3969,71574.0
2020-06-19 12:25:00,39.61,39.81,39.61,39.8,45949.0,31.3889,31.5474,31.3889,31.5395,45949.0
2020-06-19 12:30:00,39.8,39.89,39.79,39.84,33592.0,31.5395,31.6108,31.5316,31.5712,33592.0
2020-06-19 12:35:00,39.84,39.87,39.66,39.67,31064.0,31.5712,31.595,31.4286,31.4365,31064.0
2020-06-19 12:40:00,39.66,39.8,39.62,39.77,37289.0,31.4286,31.5395,31.3969,31.5157,37289.0
2020-06-19 12:45:00,39.77,39.83,39.69,39.83,101459.0,31.5157,31.5633,31.4523,31.5633,101459.0
2020-06-19 12:50:00,39.83,39.86,39.75,39.76,47732.0,31.5633,31.587,31.4999,31.5078,47732.0
2020-06-19 12:55:00,39.76,39.97,39.75,39.96,41982.0,31.5078,31.6742,31.4999,31.6663,41982.0
2020-06-19 13:00:00,39.96,40.01,39.85,39.87,32914.0,31.6663,31.7059,31.5791,31.595,32914.0
2020-06-19 13:05:00,39.86,39.89,39.79,39.8,39116.0,31.587,31.6108,31.5316,31.5395,39116.0
2020-06-19 13:10:00,39.8,39.87,39.68,39.69,35964.0,31.5395,31.595,31.4444,31.4523,35964.0
2020-06-19 13:15:00,39.7,39.7,39.63,39.65,22326.0,31.4603,31.4603,31.4048,31.4206,22326.0
2020-06-19 13:20:00,39.65,39.68,39.55,39.57,31618.0,31.4206,31.4444,31.3414,31.3572,31618.0
2020-06-19 13:25:00,39.57,39.7,39.57,39.63,26649.0,31.3572,31.4603,31.3572,31.4048,26649.0
2020-06-19 13:30:00,39.62,39.62,39.5,39.51,27475.0,31.3969,31.3969,31.3018,31.3097,27475.0
2020-06-19 13:35:00,39.5,39.62,39.5,39.62,39510.0,31.3018,31.3969,31.3018,31.3969,39510.0
2020-06-19 13:40:00,39.62,39.68,39.57,39.63,26779.0,31.3969,31.4444,31.3572,31.4048,26779.0
2020-06-19 13:45:00,39.64,39.67,39.44,39.51,29551.0,31.4127,31.4365,31.2542,31.3097,29551.0
2020-06-19 13:50:00,39.52,39.52,39.43,39.47,28072.0,31.3176,31.3176,31.2463,31.278,28072.0
2020-06-19 13:55:00,39.47,39.55,39.35,39.35,27668.0,31.278,31.3414,31.1829,31.1829,27668.0
2020-06-19 14:00:00,39.34,39.46,39.33,39.39,41683.0,31.175,31.2701,31.167,31.2146,41683.0
2020-06-19 14:05:00,39.4,39.4,39.23,39.31,34389.0,31.2225,31.2225,31.0878,31.1512,34389.0
2020-06-19 14:10:00,39.3,39.31,39.23,39.25,29537.0,31.1433,31.1512,31.0878,31.1037,29537.0
2020-06-19 14:15:00,39.25,39.37,39.19,39.29,44264.0,31.1037,31.1987,31.0561,31.1354,44264.0
2020-06-19 14:20:00,39.3,39.46,39.29,39.45,60403.0,31.1433,31.2701,31.1354,31.2621,60403.0
2020-06-19 14:25:00,39.46,39.46,39.28,39.3,52087.0,31.2701,31.2701,31.1274,31.1433,52087.0
2020-06-19 14:30:00,39.29,39.51,39.19,39.49,48690.0,31.1354,31.3097,31.0561,31.2938,48690.0
2020-06-19 14:35:00,39.48,39.59,39.47,39.54,35017.0,31.2859,31.3731,31.278,31.3335,35017.0
2020-06-19 14:40:00,39.53,39.62,39.48,39.58,94434.0,31.3255,31.3969,31.2859,31.3652,94434.0
2020-06-19 14:45:00,39.58,39.7,39.55,39.59,83774.0,31.3652,31.4603,31.3414,31.3731,83774.0
2020-06-19 14:50:00,39.59,39.64,39.51,39.61,34970.0,31.3731,31.4127,31.3097,31.3889,34970.0
2020-06-19 14:55:00,39.6,39.76,39.59,39.73,32299.0,31.381,31.5078,31.3731,31.484,32299.0
2020-06-19 15:00:00,39.73,39.75,39.63,39.64,34345.0,31.484,31.4999,31.4048,31.4127,34345.0
2020-06-19 15:05:00,39.63,39.67,39.59,39.63,30438.0,31.4048,31.4365,31.3731,31.4048,30438.0
2020-06-19 15:10:00,39.63,39.82,39.58,39.79,54788.0,31.4048,31.5553,31.3652,31.5316,54788.0
2020-06-19 15:15:00,39.79,39.96,39.79,39.93,71910.0,31.5316,31.6663,31.5316,31.6425,71910.0
2020-06-19 15:20:00,39.96,39.97,39.87,39.9,66774.0,31.6663,31.6742,31.595,31.6187,66774.0
2020-06-19 15:25:00,39.91,39.92,39.75,39.76,80294.0,31.6267,31.6346,31.4999,31.5078,80294.0
2020-06-19 15:30:00,39.76,39.83,39.72,39.82,74694.0,31.5078,31.5633,31.4761,31.5553,74694.0
2020-06-19 15:35:00,39.83,39.84,39.65,39.7,91876.0,31.5633,31.5712,31.4206,31.4603,91876.0
2020-06-19 15:40:00,39.69,39.83,39.64,39.76,267845.0,31.4523,31.5633,31.4127,31.5078,267845.0
2020-06-19 15:45:00,39.75,39.85,39.49,39.5,275649.0,31.4999,31.5791,31.2938,31.3018,275649.0
2020-06-19 15:50:00,39.54,39.69,39.4,39.61,339249.0,31.3335,31.4523,31.2225,31.3889,339249.0
2020-06-19 15:55:00,39.6,39.67,39.37,39.39,738968.0,31.381,31.4365,31.1987,31.2146,738968.0
2020-06-22 09:30:00,38.73,39.1,38.59,38.8,128231.0,30.6916,30.9848,30.5806,30.7471,128231.0
2020-06-22 09:35:00,38.78,38.85,38.65,38.73,63154.0,30.7312,30.7867,30.6282,30.6916,63154.0
2020-06-22 09:40:00,38.7,39.05,38.62,39.05,61082.0,30.6678,30.9452,30.6044,30.9452,61082.0
2020-06-22 09:45:00,39.04,39.27,38.94,39.27,33069.0,30.9372,31.1195,30.858,31.1195,33069.0
2020-06-22 09:50:00,39.25,39.53,39.23,39.49,43851.0,31.1037,31.3255,31.0878,31.2938,43851.0
2020-06-22 09:55:00,39.48,39.66,39.45,39.47,33333.0,31.2859,31.4286,31.2621,31.278,33333.0
2020-06-22 10:00:00,39.46,39.57,39.28,39.55,39567.0,31.2701,31.3572,31.1274,31.3414,39567.0
2020-06-22 10:05:00,39.56,39.73,39.44,39.57,46075.0,31.3493,31.484,31.2542,31.3572,46075.0
2020-06-22 10:10:00,39.56,39.77,39.54,39.74,45787.0,31.3493,31.5157,31.3335,31.492,45787.0
2020-06-22 10:15:00,39.76,39.79,39.55,39.59,32173.0,31.5078,31.5316,31.3414,31.3731,32173.0
2020-06-22 10:20:00,39.59,39.7,39.59,39.64,47429.0,31.3731,31.4603,31.3731,31.4127,47429.0
2020-06-22 10:25:00,39.64,39.69,39.59,39.6,58238.0,31.4127,31.4523,31.3731,31.381,58238.0
2020-06-22 10:30:00,39.61,39.67,39.51,39.62,52564.0,31.3889,31.4365,31.3097,31.3969,52564.0
2020-06-22 10:35:00,39.62,39.65,39.52,39.52,37471.0,31.3969,31.4206,31.3176,31.3176,37471.0
2020-06-22 10:40:00,39.52,39.58,39.49,39.55,30293.0,31.3176,31.3652,31.2938,31.3414,30293.0
2020-06-22 10:45:00,39.55,39.56,39.4,39.4,38859.0,31.3414,31.3493,31.2225,31.2225,38859.0
2020-06-22 10:50:00,39.41,39.5,39.39,39.41,42653.0,31.2304,31.3018,31.2146,31.2304,42653.0
2020-06-22 10:55:00,39.4,39.44,39.29,39.31,39490.0,31.2225,31.2542,31.1354,31.1512,39490.0
2020-06-22 11:00:00,39.3,39.39,39.27,39.31,41993.0,31.1433,31.2146,31.1195,31.1512,41993.0
2020-06-22 11:05:00,39.31,39.43,39.31,39.36,30208.0,31.1512,31.2463,31.1512,31.1908,30208.0
2020-06-22 11:10:00,39.36,39.41,39.26,39.36,29469.0,31.1908,31.2304,31.1116,31.1908,29469.0
2020-06-22 11:15:00,39.38,39.46,39.36,39.38,24875.0,31.2067,31.2701,31.1908,31.2067,24875.0
2020-06-22 11:20:00,39.37,39.47,39.33,39.45,41531.0,31.1987,31.278,31.167,31.2621,41531.0
2020-06-22 11:25:00,39.44,39.44,39.34,39.37,44478.0,31.2542,31.2542,31.175,31.1987,44478.0
2020-06-22 11:30:00,39.39,39.41,39.31,39.35,25254.0,31.2146,31.2304,31.1512,31.1829,25254.0
2020-06-22 11:35:00,39.34,39.35,39.29,39.35,27632.0,31.175,31.1829,31.1354,31.1829,27632.0
2020-06-22 11:40:00,39.35,39.37,39.26,39.26,28001.0,31.1829,31.1987,31.1116,31.1116,28001.0
2020-06-22 11:45:00,39.27,39.28,39.17,39.19,21967.0,31.1195,31.1274,31.0403,31.0561,21967.0
2020-06-22 11:50:00,39.21,39.26,39.15,39.21,49818.0,31.072,31.1116,31.0244,31.072,49818.0
2020-06-22 11:55:00,39.21,39.28,39.21,39.24,34741.0,31.072,31.1274,31.072,31.0957,34741.0
2020-06-22 12:00:00,39.25,39.43,39.25,39.42,18963.0,31.1037,31.2463,31.1037,31.2384,18963.0
2020-06-22 12:05:00,39.41,39.46,39.39,39.46,16186.0,31.2304,31.2701,31.2146,31.2701,16186.0
2020-06-22 12:10:00,39.46,39.58,39.41,39.55,32717.0,31.2701,31.3652,31.2304,31.3414,32717.0
2020-06-22 12:15:00,39.54,39.58,39.51,39.54,29374.0,31.3335,31.3652,31.3097,31.3335,29374.0
2020-06-22 12:20:00,39.55,39.57,39.47,39.49,30705.0,31.3414,31.3572,31.278,31.2938,30705.0
2020-06-22 12:25:00,39.48,39.53,39.44,39.48,16344.0,31.2859,31.3255,31.2542,31.2859,16344.0
2020-06-22 12:30:00,39.48,39.49,39.41,39.42,17186.0,31.2859,31.2938,31.2304,31.2384,17186.0
2020-06-22 12:35:00,39.42,39.46,39.42,39.45,15168.0,31.2384,31.2701,31.2384,31.2621,15168.0
2020-06-22 12:40:00,39.44,39.51,39.42,39.5,22566.0,31.2542,31.3097,31.2384,31.3018,22566.0
2020-06-22 12:45:00,39.49,39.6,39.48,39.58,33904.0,31.2938,31.381,31.2859,31.3652,33904.0
2020-06-22 12:50:00,39.57,39.7,39.57,39.67,30036.0,31.3572,31.4603,31.3572,31.4365,30036.0
2020-06-22 12:55:00,39.66,39.69,39.61,39.62,23036.0,31.4286,31.4523,31.3889,31.3969,23036.0
2020-06-22 13:00:00,39.63,39.7,39.59,39.68,27587.0,31.4048,31.4603,31.3731,31.4444,27587.0
2020-06-22 13:05:00,39.68,39.74,39.62,39.73,26786.0,31.4444,31.492,31.3969,31.484,26786.0
2020-06-22 13:10:00,39.73,39.76,39.65,39.67,23439.0,31.484,31.5078,31.4206,31.4365,23439.0
2020-06-22 13:15:00,39.67,39.71,39.65,39.66,28339.0,31.4365,31.4682,31.4206,31.4286,28339.0
2020-06-22 13:20:00,39.66,39.69,39.63,39.69,25510.0,31.4286,31.4523,31.4048,31.4523,25510.0
2020-06-22 13:25:00,39.69,39.72,39.61,39.62,30398.0,31.4523,31.4761,31.3889,31.3969,30398.0
2020-06-22 13:30:00,39.63,39.67,39.54,39.58,39241.0,31.4048,31.4365,31.3335,31.3652,39241.0
2020-06-22 13:35:00,39.57,39.57,39.49,39.54,27102.0,31.3572,31.3572,31.2938,31.3335,27102.0
2020-06-22 13:40:00,39.55,39.6,39.55,39.59,23331.0,31.3414,31.381,31.3414,31.3731,23331.0
2020-06-22 13:45:00,39.59,39.63,39.57,39.63,21757.0,31.3731,31.4048,31.3572,31.4048,21757.0
2020-06-22 13:50:00,39.62,39.63,39.54,39.54,16425.0,31.3969,31.4048,31.3335,31.3335,16425.0
2020-06-22 13:55:00,39.53,39.58,39.52,39.58,16426.0,31.3255,31.3652,31.3176,31.3652,16426.0
2020-06-22 14:00:00,39.58,39.6,39.4,39.42,43690.0,31.3652,31.381,31.2225,31.2384,43690.0
2020-06-22 14:05:00,39.44,39.47,39.39,39.46,19106.0,31.2542,31.278,31.2146,31.2701,19106.0
2020-06-22 14:10:00,39.47,39.47,39.3,39.32,19368.0,31.278,31.278,31.1433,31.1591,19368.0
2020-06-22 14:15:00,39.33,39.37,39.32,39.33,19638.0,31.167,31.1987,31.1591,31.167,19638.0
2020-06-22 14:20:00,39.34,39.39,39.33,39.37,28862.0,31.175,31.2146,31.167,31.1987,28862.0
2020-06-22 14:25:00,39.36,39.46,39.35,39.43,19287.0,31.1908,31.2701,31.1829,31.2463,19287.0
2020-06-22 14:30:00,39.43,39.45,39.34,39.39,24414.0,31.2463,31.2621,31.175,31.2146,24414.0
2020-06-22 14:35:00,39.4,39.5,39.37,39.49,21287.0,31.2225,31.3018,31.1987,31.2938,21287.0
2020-06-22 14:40:00,39.48,39.5,39.46,39.47,15200.0,31.2859,31.3018,31.2701,31.278,15200.0
2020-06-22 14:45:00,39.47,39.52,39.45,39.52,18761.0,31.278,31.3176,31.2621,31.3176,18761.0
2020-06-22 14:50:00,39.52,39.53,39.46,39.5,28668.0,31.3176,31.3255,31.2701,31.3018,28668.0
2020-06-22 14:55:00,39.51,39.55,39.49,39.55,46985.0,31.3097,31.3414,31.2938,31.3414,46985.0
2020-06-22 15:00:00,39.55,39.58,39.49,39.56,21020.0,31.3414,31.3652,31.2938,31.3493,21020.0
2020-06-22 15:05:00,39.56,39.59,39.54,39.54,29975.0,31.3493,31.3731,31.3335,31.3335,29975.0
2020-06-22 15:10:00,39.54,39.58,39.42,39.42,36807.0,31.3335,31.3652,31.2384,31.2384,36807.0
2020-06-22 15:15:00,39.41,39.44,39.33,39.35,46501.0,31.2304,31.2542,31.167,31.1829,46501.0
2020-06-22 15:20:00,39.35,39.39,39.23,39.26,36562.0,31.1829,31.2146,31.0878,31.1116,36562.0
2020-06-22 15:25:00,39.27,39.37,39.26,39.36,19697.0,31.1195,31.1987,31.1116,31.1908,19697.0
2020-06-22 15:30:00,39.36,39.5,39.35,39.48,33050.0,31.1908,31.3018,31.1829,31.2859,33050.0
2020-06-22 15:35:00,39.49,39.52,39.4,39.48,38132.0,31.2938,31.3176,31.2225,31.2859,38132.0
2020-06-22 15:40:00,39.48,39.52,39.46,39.51,48732.0,31.2859,31.3176,31.2701,31.3097,48732.0
2020-06-22 15:45:00,39.52,39.55,39.44,39.45,52414.0,31.3176,31.3414,31.2542,31.2621,52414.0
2020-06-22 15:50:00,39.45,39.55,39.41,39.55,136773.0,31.2621,31.3414,31.2304,31.3414,136773.0
2020-06-22 15:55:00,39.54,39.59,39.48,39.54,223941.0,31.3335,31.3731,31.2859,31.3335,223941.0
2020-06-23 09:30:00,40.2,40.73,40.2,40.73,88836.0,31.8565,32.2765,31.8565,32.2765,88836.0
2020-06-23 09:35:00,40.72,40.8,40.57,40.78,65042.0,32.2686,32.3319,32.1497,32.3161,65042.0
2020-06-23 09:40:00,40.81,40.87,40.69,40.86,34875.0,32.3399,32.3874,32.2448,32.3795,34875.0
2020-06-23 09:45:00,40.86,40.86,40.5,40.5,26673.0,32.3795,32.3795,32.0942,32.0942,26673.0
2020-06-23 09:50:00,40.5,40.56,40.44,40.46,18005.0,32.0942,32.1418,32.0467,32.0625,18005.0
2020-06-23 09:55:00,40.47,40.59,40.45,40.45,40521.0,32.0704,32.1655,32.0546,32.0546,40521.0
2020-06-23 10:00:00,40.45,40.51,40.32,40.44,40482.0,32.0546,32.1021,31.9516,32.0467,40482.0
2020-06-23 10:05:00,40.43,40.49,40.32,40.44,33982.0,32.0387,32.0863,31.9516,32.0467,33982.0
2020-06-23 10:10:00,40.44,40.44,40.27,40.38,27647.0,32.0467,32.0467,31.912,31.9991,27647.0
2020-06-23 10:15:00,40.38,40.45,40.27,40.3,38916.0,31.9991,32.0546,31.912,31.9357,38916.0
2020-06-23 10:20:00,40.3,40.34,40.13,40.32,42318.0,31.9357,31.9674,31.801,31.9516,42318.0
2020-06-23 10:25:00,40.36,40.37,40.25,40.34,22546.0,31.9833,31.9912,31.8961,31.9674,22546.0
2020-06-23 10:30:00,40.35,40.37,40.18,40.23,37191.0,31.9753,31.9912,31.8406,31.8803,37191.0
2020-06-23 10:35:00,40.25,40.28,40.13,40.18,22579.0,31.8961,31.9199,31.801,31.8406,22579.0
2020-06-23 10:40:00,40.18,40.2,39.97,39.97,42562.0,31.8406,31.8565,31.6742,31.6742,42562.0
2020-06-23 10:45:00,39.98,40.01,39.85,40.0,35977.0,31.6821,31.7059,31.5791,31.698,35977.0
2020-06-23 10:50:00,40.0,40.01,39.93,39.98,27971.0,31.698,31.7059,31.6425,31.6821,27971.0
2020-06-23 10:55:00,39.98,40.0,39.93,39.93,18012.0,31.6821,31.698,31.6425,31.6425,18012.0
2020-06-23 11:00:00,39.92,40.04,39.81,40.0,25249.0,31.6346,31.7297,31.5474,31.698,25249.0
2020-06-23 11:05:00,40.01,40.03,39.93,39.97,22457.0,31.7059,31.7218,31.6425,31.6742,22457.0
2020-06-23 11:10:00,39.98,40.04,39.86,39.86,23049.0,31.6821,31.7297,31.587,31.587,23049.0
2020-06-23 11:15:00,39.86,39.96,39.84,39.88,31552.0,31.587,31.6663,31.5712,31.6029,31552.0
2020-06-23 11:20:00,39.89,40.08,39.87,40.07,37524.0,31.6108,31.7614,31.595,31.7535,37524.0
2020-06-23 11:25:00,40.07,40.11,39.98,39.99,41237.0,31.7535,31.7852,31.6821,31.6901,41237.0
2020-06-23 11:30:00,39.97,40.06,39.96,39.99,37928.0,31.6742,31.7455,31.6663,31.6901,37928.0
2020-06-23 11:35:00,39.99,40.05,39.94,40.02,23325.0,31.6901,31.7376,31.6504,31.7138,23325.0
2020-06-23 11:40:00,40.02,40.09,40.01,40.05,19265.0,31.7138,31.7693,31.7059,31.7376,19265.0
2020-06-23 11:45:00,40.06,40.06,39.93,39.96,20696.0,31.7455,31.7455,31.6425,31.6663,20696.0
2020-06-23 11:50:00,39.96,39.99,39.89,39.96,26227.0,31.6663,31.6901,31.6108,31.6663,26227.0
2020-06-23 11:55:00,39.97,40.11,39.97,40.08,16346.0,31.6742,31.7852,31.6742,31.7614,16346.0
2020-06-23 12:00:00,40.08,40.26,40.08,40.25,20345.0,31.7614,31.904,31.7614,31.8961,20345.0
2020-06-23 12:05:00,40.24,40.28,40.19,40.21,29007.0,31.8882,31.9199,31.8486,31.8644,29007.0
2020-06-23 12:10:00,40.2,40.22,40.12,40.13,15079.0,31.8565,31.8723,31.7931,31.801,15079.0
2020-06-23 12:15:00,40.1,40.16,40.07,40.11,20025.0,31.7772,31.8248,31.7535,31.7852,20025.0
2020-06-23 12:20:00,40.09,40.18,40.04,40.16,29321.0,31.7693,31.8406,31.7297,31.8248,29321.0
2020-06-23 12:25:00,40.16,40.16,40.05,40.07,20062.0,31.8248,31.8248,31.7376,31.7535,20062.0
2020-06-23 12:30:00,40.08,40.14,40.07,40.09,22291.0,31.7614,31.8089,31.7535,31.7693,22291.0
2020-06-23 12:35:00,40.08,40.1,40.01,40.05,33364.0,31.7614,31.7772,31.7059,31.7376,33364.0
2020-06-23 12:40:00,40.06,40.08,40.0,40.07,33741.0,31.7455,31.7614,31.698,31.7535,33741.0
2020-06-23 12:45:00,40.07,40.14,40.03,40.13,20713.0,31.7535,31.8089,31.7218,31.801,20713.0
2020-06-23 12:50:00,40.13,40.14,40.07,40.08,17513.0,31.801,31.8089,31.7535,31.7614,17513.0
2020-06-23 12:55:00,40.08,40.13,40.07,40.07,17671.0,31.7614,31.801,31.7535,31.7535,17671.0
2020-06-23 13:00:00,40.07,40.13,40.07,40.12,17652.0,31.7535,31.801,31.7535,31.7931,17652.0
2020-06-23 13:05:00,40.11,40.15,40.09,40.14,17808.0,31.7852,31.8169,31.7693,31.8089,17808.0
2020-06-23 13:10:00,40.15,40.16,40.11,40.16,17657.0,31.8169,31.8248,31.7852,31.8248,17657.0
2020-06-23 13:15:00,40.16,40.22,40.15,40.22,19044.0,31.8248,31.8723,31.8169,31.8723,19044.0
2020-06-23 13:20:00,40.22,40.24,40.14,40.16,25894.0,31.8723,31.8882,31.8089,31.8248,25894.0
2020-06-23 13:25:00,40.15,40.16,40.11,40.15,23271.0,31.8169,31.8248,31.7852,31.8169,23271.0
2020-06-23 13:30:00,40.15,40.15,40.09,40.11,17969.0,31.8169,31.8169,31.7693,31.7852,17969.0
2020-06-23 13:35:00,40.12,40.17,40.09,40.16,31866.0,31.7931,31.8327,31.7693,31.8248,31866.0
2020-06-23 13:40:00,40.18,40.24,40.15,40.23,31105.0,31.8406,31.8882,31.8169,31.8803,31105.0
2020-06-23 13:45:00,40.23,40.24,40.18,40.18,17992.0,31.8803,31.8882,31.8406,31.8406,17992.0
2020-06-23 13:50:00,40.19,40.21,40.08,40.19,35342.0,31.8486,31.8644,31.7614,31.8486,35342.0
2020-06-23 13:55:00,40.2,40.24,40.15,40.2,16050.0,31.8565,31.8882,31.8169,31.8565,16050.0
2020-06-23 14:00:00,40.2,40.2,40.04,40.04,22425.0,31.8565,31.8565,31.7297,31.7297,22425.0
2020-06-23 14:05:00,40.04,40.1,40.02,40.05,20541.0,31.7297,31.7772,31.7138,31.7376,20541.0
2020-06-23 14:10:00,40.07,40.08,40.01,40.05,18471.0,31.7535,31.7614,31.7059,31.7376,18471.0
2020-06-23 14:15:00,40.04,40.1,40.04,40.07,19136.0,31.7297,31.7772,31.7297,31.7535,19136.0
2020-06-23 14:20:00,40.07,40.13,40.07,40.09,26743.0,31.7535,31.801,31.7535,31.7693,26743.0
2020-06-23 14:25:00,40.1,40.18,40.07,40.18,17554.0,31.7772,31.8406,31.7535,31.8406,17554.0
2020-06-23 14:30:00,40.18,40.18,40.13,40.14,30932.0,31.8406,31.8406,31.801,31.8089,30932.0
2020-06-23 14:35:00,40.13,40.15,40.1,40.12,30295.0,31.801,31.8169,31.7772,31.7931,30295.0
2020-06-23 14:40:00,40.11,40.15,40.08,40.15,26511.0,31.7852,31.8169,31.7614,31.8169,26511.0
2020-06-23 14:45:00,40.15,40.15,40.04,40.09,44207.0,31.8169,31.8169,31.7297,31.7693,44207.0
2020-06-23 14:50:00,40.09,40.23,40.09,40.22,25511.0,31.7693,31.8803,31.7693,31.8723,25511.0
2020-06-23 14:55:00,40.23,40.24,40.18,40.22,38471.0,31.8803,31.8882,31.8406,31.8723,38471.0
2020-06-23 15:00:00,40.22,40.22,40.11,40.13,29172.0,31.8723,31.8723,31.7852,31.801,29172.0
2020-06-23 15:05:00,40.13,40.15,40.09,40.11,32727.0,31.801,31.8169,31.7693,31.7852,32727.0
2020-06-23 15:10:00,40.12,40.19,40.11,40.18,28376.0,31.7931,31.8486,31.7852,31.8406,28376.0
2020-06-23 15:15:00,40.17,40.27,40.15,40.25,35957.0,31.8327,31.912,31.8169,31.8961,35957.0
2020-06-23 15:20:00,40.23,40.26,40.17,40.18,41937.0,31.8803,31.904,31.8327,31.8406,41937.0
2020-06-23 15:25:00,40.18,40.2,40.13,40.14,76588.0,31.8406,31.8565,31.801,31.8089,76588.0
2020-06-23 15:30:00,40.14,40.19,40.1,40.17,50201.0,31.8089,31.8486,31.7772,31.8327,50201.0
2020-06-23 15:35:00,40.16,40.21,40.14,40.19,40222.0,31.8248,31.8644,31.8089,31.8486,40222.0
2020-06-23 15:40:00,40.18,40.18,40.05,40.12,46625.0,31.8406,31.8406,31.7376,31.7931,46625.0
2020-06-23 15:45:00,40.12,40.13,40.05,40.07,45959.0,31.7931,31.801,31.7376,31.7535,45959.0
2020-06-23 15:50:00,40.06,40.07,39.95,40.02,101247.0,31.7455,31.7535,31.6584,31.7138,101247.0
2020-06-23 15:55:00,40.03,40.07,39.99,40.02,213646.0,31.7218,31.7535,31.6901,31.7138,213646.0
2020-06-24 09:30:00,39.11,39.36,38.82,38.82,93763.0,30.9927,31.1908,30.7629,30.7629,93763.0
2020-06-24 09:35:00,38.81,38.98,38.71,38.73,45930.0,30.755,30.8897,30.6757,30.6916,45930.0
2020-06-24 09:40:00,38.75,38.81,38.61,38.75,58274.0,30.7074,30.755,30.5965,30.7074,58274.0
2020-06-24 09:45:00,38.73,38.75,38.51,38.54,108272.0,30.6916,30.7074,30.5172,30.541,108272.0
2020-06-24 09:50:00,38.55,38.66,38.45,38.52,40038.0,30.5489,30.6361,30.4697,30.5252,40038.0
2020-06-24 09:55:00,38.53,38.61,38.46,38.49,259645.0,30.5331,30.5965,30.4776,30.5014,259645.0
2020-06-24 10:00:00,38.48,38.6,38.41,38.49,90446.0,30.4935,30.5886,30.438,30.5014,90446.0
2020-06-24 10:05:00,38.48,38.61,38.42,38.45,72031.0,30.4935,30.5965,30.4459,30.4697,72031.0
2020-06-24 10:10:00,38.43,38.64,38.41,38.63,31810.0,30.4538,30.6203,30.438,30.6123,31810.0
2020-06-24 10:15:00,38.64,38.68,38.4,38.46,29672.0,30.6203,30.652,30.4301,30.4776,29672.0
2020-06-24 10:20:00,38.47,38.74,38.46,38.72,268101.0,30.4855,30.6995,30.4776,30.6837,268101.0
2020-06-24 10:25:00,38.73,38.78,38.66,38.73,45834.0,30.6916,30.7312,30.6361,30.6916,45834.0
2020-06-24 10:30:00,38.72,38.8,38.56,38.57,56527.0,30.6837,30.7471,30.5569,30.5648,56527.0
2020-06-24 10:35:00,38.57,38.66,38.41,38.42,34390.0,30.5648,30.6361,30.438,30.4459,34390.0
2020-06-24 10:40:00,38.41,38.49,38.41,38.48,25799.0,30.438,30.5014,30.438,30.4935,25799.0
2020-06-24 10:45:00,38.48,38.49,38.39,38.43,60823.0,30.4935,30.5014,30.4221,30.4538,60823.0
2020-06-24 10:50:00,38.43,38.53,38.37,38.41,49553.0,30.4538,30.5331,30.4063,30.438,49553.0
2020-06-24 10:55:00,38.39,38.52,38.39,38.45,23629.0,30.4221,30.5252,30.4221,30.4697,23629.0
2020-06-24 11:00:00,38.45,38.53,38.37,38.49,40133.0,30.4697,30.5331,30.4063,30.5014,40133.0
2020-06-24 11:05:00,38.48,38.54,38.29,38.29,43078.0,30.4935,30.541,30.3429,30.3429,43078.0
2020-06-24 11:10:00,38.29,38.31,38.2,38.23,23501.0,30.3429,30.3587,30.2716,30.2954,23501.0
2020-06-24 11:15:00,38.23,38.28,38.14,38.14,33257.0,30.2954,30.335,30.224,30.224,33257.0
2020-06-24 11:20:00,38.14,38.15,37.97,37.98,124730.0,30.224,30.232,30.0893,30.0972,124730.0
2020-06-24 11:25:00,37.97,38.1,37.97,38.09,148579.0,30.0893,30.1923,30.0893,30.1844,148579.0
2020-06-24 11:30:00,38.1,38.1,37.88,37.9,31639.0,30.1923,30.1923,30.018,30.0338,31639.0
2020-06-24 11:35:00,37.92,37.98,37.73,37.73,57782.0,30.0497,30.0972,29.8991,29.8991,57782.0
2020-06-24 11:40:00,37.72,37.76,37.6,37.6,71538.0,29.8912,29.9229,29.7961,29.7961,71538.0
2020-06-24 11:45:00,37.6,37.7,37.52,37.55,40902.0,29.7961,29.8754,29.7327,29.7565,40902.0
2020-06-24 11:50:00,37.55,37.7,37.55,37.65,48073.0,29.7565,29.8754,29.7565,29.8357,48073.0
2020-06-24 11:55:00,37.64,37.82,37.64,37.82,31129.0,29.8278,29.9704,29.8278,29.9704,31129.0
2020-06-24 12:00:00,37.82,37.96,37.78,37.96,37795.0,29.9704,30.0814,29.9388,30.0814,37795.0
2020-06-24 12:05:00,37.96,37.98,37.8,37.83,62602.0,30.0814,30.0972,29.9546,29.9784,62602.0
2020-06-24 12:10:00,37.83,37.96,37.82,37.92,30472.0,29.9784,30.0814,29.9704,30.0497,30472.0
2020-06-24 12:15:00,37.92,38.01,37.92,38.0,23762.0,30.0497,30.121,30.0497,30.1131,23762.0
2020-06-24 12:20:00,37.99,38.01,37.89,37.99,39881.0,30.1052,30.121,30.0259,30.1052,39881.0
2020-06-24 12:25:00,37.99,37.99,37.88,37.88,28739.0,30.1052,30.1052,30.018,30.018,28739.0
2020-06-24 12:30:00,37.88,37.89,37.83,37.83,32650.0,30.018,30.0259,29.9784,29.9784,32650.0
2020-06-24 12:35:00,37.83,37.88,37.82,37.85,20789.0,29.9784,30.018,29.9704,29.9942,20789.0
2020-06-24 12:40:00,37.85,38.1,37.82,38.07,38240.0,29.9942,30.1923,29.9704,30.1686,38240.0
2020-06-24 12:45:00,38.09,38.14,38.08,38.08,27592.0,30.1844,30.224,30.1765,30.1765,27592.0
2020-06-24 12:50:00,38.08,38.1,37.98,38.06,22283.0,30.1765,30.1923,30.0972,30.1606,22283.0
2020-06-24 12:55:00,38.05,38.14,38.04,38.11,24040.0,30.1527,30.224,30.1448,30.2003,24040.0
2020-06-24 13:00:00,38.1,38.16,38.08,38.14,29099.0,30.1923,30.2399,30.1765,30.224,29099.0
2020-06-24 13:05:00,38.14,38.17,38.1,38.13,33335.0,30.224,30.2478,30.1923,30.2161,33335.0
2020-06-24 13:10:00,38.12,38.16,38.04,38.08,27570.0,30.2082,30.2399,30.1448,30.1765,27570.0
2020-06-24 13:15:00,38.08,38.16,38.04,38.11,27116.0,30.1765,30.2399,30.1448,30.2003,27116.0
2020-06-24 13:20:00,38.11,38.11,37.93,37.93,21883.0,30.2003,30.2003,30.0576,30.0576,21883.0
2020-06-24 13:25:00,37.94,37.95,37.8,37.8,18740.0,30.0655,30.0735,29.9546,29.9546,18740.0
2020-06-24 13:30:00,37.8,37.81,37.68,37.69,56138.0,29.9546,29.9625,29.8595,29.8674,56138.0
2020-06-24 13:35:00,37.69,37.71,37.61,37.65,38447.0,29.8674,29.8833,29.804,29.8357,38447.0
2020-06-24 13:40:00,37.65,37.71,37.61,37.69,26161.0,29.8357,29.8833,29.804,29.8674,26161.0
2020-06-24 13:45:00,37.7,37.75,37.62,37.72,27106.0,29.8754,29.915,29.812,29.8912,27106.0
2020-06-24 13:50:00,37.71,37.75,37.65,37.75,25181.0,29.8833,29.915,29.8357,29.915,25181.0
2020-06-24 13:55:00,37.75,37.78,37.69,37.77,30965.0,29.915,29.9388,29.8674,29.9308,30965.0
2020-06-24 14:00:00,37.78,37.81,37.59,37.69,60326.0,29.9388,29.9625,29.7882,29.8674,60326.0
2020-06-24 14:05:00,37.7,37.87,37.68,37.87,24476.0,29.8754,30.0101,29.8595,30.0101,24476.0
2020-06-24 14:10:00,37.86,37.87,37.73,37.78,24763.0,30.0021,30.0101,29.8991,29.9388,24763.0
2020-06-24 14:15:00,37.77,37.88,37.71,37.73,52306.0,29.9308,30.018,29.8833,29.8991,52306.0
2020-06-24 14:20:00,37.73,37.79,37.69,37.71,33462.0,29.8991,29.9467,29.8674,29.8833,33462.0
2020-06-24 14:25:00,37.7,37.77,37.68,37.74,34987.0,29.8754,29.9308,29.8595,29.9071,34987.0
2020-06-24 14:30:00,37.74,37.85,37.69,37.8,33463.0,29.9071,29.9942,29.8674,29.9546,33463.0
2020-06-24 14:35:00,37.8,37.8,37.71,37.76,26168.0,29.9546,29.9546,29.8833,29.9229,26168.0
2020-06-24 14:40:00,37.76,37.79,37.63,37.64,41425.0,29.9229,29.9467,29.8199,29.8278,41425.0
2020-06-24 14:45:00,37.65,37.78,37.64,37.75,47654.0,29.8357,29.9388,29.8278,29.915,47654.0
2020-06-24 14:50:00,37.74,37.74,37.6,37.68,35753.0,29.9071,29.9071,29.7961,29.8595,35753.0
2020-06-24 14:55:00,37.69,37.78,37.68,37.71,27017.0,29.8674,29.9388,29.8595,29.8833,27017.0
2020-06-24 15:00:00,37.73,37.89,37.73,37.89,60281.0,29.8991,30.0259,29.8991,30.0259,60281.0
2020-06-24 15:05:00,37.89,37.91,37.83,37.85,44166.0,30.0259,30.0418,29.9784,29.9942,44166.0
2020-06-24 15:10:00,37.86,38.05,37.83,38.04,63850.0,30.0021,30.1527,29.9784,30.1448,63850.0
2020-06-24 15:15:00,38.03,38.12,37.95,38.09,46079.0,30.1369,30.2082,30.0735,30.1844,46079.0
2020-06-24 15:20:00,38.09,38.11,37.89,37.94,86023.0,30.1844,30.2003,30.0259,30.0655,86023.0
2020-06-24 15:25:00,37.94,37.98,37.79,37.8,62673.0,30.0655,30.0972,29.9467,29.9546,62673.0
2020-06-24 15:30:00,37.8,37.84,37.74,37.82,48468.0,29.9546,29.9863,29.9071,29.9704,48468.0
2020-06-24 15:35:00,37.8,37.87,37.75,37.8,86105.0,29.9546,30.0101,29.915,29.9546,86105.0
2020-06-24 15:40:00,37.8,37.94,37.79,37.93,144670.0,29.9546,30.0655,29.9467,30.0576,144670.0
2020-06-24 15:45:00,37.92,37.98,37.85,37.91,133964.0,30.0497,30.0972,29.9942,30.0418,133964.0
2020-06-24 15:50:00,37.9,37.91,37.63,37.72,397471.0,30.0338,30.0418,29.8199,29.8912,397471.0
2020-06-24 15:55:00,37.73,37.8,37.62,37.67,295119.0,29.8991,29.9546,29.812,29.8516,295119.0
2020-06-25 09:30:00,37.43,37.6,37.22,37.59,138764.0,29.6614,29.7961,29.495,29.7882,138764.0
2020-06-25 09:35:00,37.59,37.8,37.49,37.74,94955.0,29.7882,29.9546,29.7089,29.9071,94955.0
2020-06-25 09:40:00,37.73,37.76,37.32,37.46,70738.0,29.8991,29.9229,29.5742,29.6852,70738.0
2020-06-25 09:45:00,37.47,37.67,37.47,37.61,162662.0,29.6931,29.8516,29.6931,29.804,162662.0
2020-06-25 09:50:00,37.59,37.98,37.56,37.9,58734.0,29.7882,30.0972,29.7644,30.0338,58734.0
2020-06-25 09:55:00,37.88,38.08,37.86,38.02,60844.0,30.018,30.1765,30.0021,30.1289,60844.0
2020-06-25 10:00:00,38.0,38.36,37.96,38.35,104452.0,30.1131,30.3984,30.0814,30.3904,104452.0
2020-06-25 10:05:00,38.34,38.38,38.09,38.18,59227.0,30.3825,30.4142,30.1844,30.2557,59227.0
2020-06-25 10:10:00,38.19,38.62,38.19,38.62,74226.0,30.2637,30.6044,30.2637,30.6044,74226.0
2020-06-25 10:15:00,38.62,38.64,38.47,38.56,57305.0,30.6044,30.6203,30.4855,30.5569,57305.0
2020-06-25 10:20:00,38.56,38.68,38.53,38.56,34987.0,30.5569,30.652,30.5331,30.5569,34987.0
2020-06-25 10:25:00,38.53,38.85,38.52,38.78,35058.0,30.5331,30.7867,30.5252,30.7312,35058.0
2020-06-25 10:30:00,38.81,38.82,38.4,38.4,24882.0,30.755,30.7629,30.4301,30.4301,24882.0
2020-06-25 10:35:00,38.41,38.48,38.29,38.3,39230.0,30.438,30.4935,30.3429,30.3508,39230.0
2020-06-25 10:40:00,38.31,38.37,38.13,38.2,34688.0,30.3587,30.4063,30.2161,30.2716,34688.0
2020-06-25 10:45:00,38.19,38.28,38.01,38.05,77324.0,30.2637,30.335,30.121,30.1527,77324.0
2020-06-25 10:50:00,38.04,38.1,37.97,37.99,112533.0,30.1448,30.1923,30.0893,30.1052,112533.0
2020-06-25 10:55:00,37.98,38.07,37.95,38.01,123422.0,30.0972,30.1686,30.0735,30.121,123422.0
2020-06-25 11:00:00,38.01,38.11,37.93,38.11,102228.0,30.121,30.2003,30.0576,30.2003,102228.0
2020-06-25 11:05:00,38.09,38.09,37.94,37.98,26674.0,30.1844,30.1844,30.0655,30.0972,26674.0
2020-06-25 11:10:00,37.98,38.13,37.96,38.03,84844.0,30.0972,30.2161,30.0814,30.1369,84844.0
2020-06-25 11:15:00,38.02,38.16,37.99,38.12,141273.0,30.1289,30.2399,30.1052,30.2082,141273.0
2020-06-25 11:20:00,38.13,38.14,38.0,38.14,89159.0,30.2161,30.224,30.1131,30.224,89159.0
2020-06-25 11:25:00,38.15,38.16,37.98,38.01,31813.0,30.232,30.2399,30.0972,30.121,31813.0
2020-06-25 11:30:00,38.01,38.05,37.79,37.81,58124.0,30.121,30.1527,29.9467,29.9625,58124.0
2020-06-25 11:35:00,37.8,37.87,37.71,37.77,32184.0,29.9546,30.0101,29.8833,29.9308,32184.0
2020-06-25 11:40:00,37.75,37.77,37.65,37.74,54341.0,29.915,29.9308,29.8357,29.9071,54341.0
2020-06-25 11:45:00,37.72,37.89,37.7,37.89,26063.0,29.8912,30.0259,29.8754,30.0259,26063.0
2020-06-25 11:50:00,37.89,37.93,37.89,37.89,27633.0,30.0259,30.0576,30.0259,30.0259,27633.0
2020-06-25 11:55:00,37.9,37.97,37.89,37.92,14727.0,30.0338,30.0893,30.0259,30.0497,14727.0
2020-06-25 12:00:00,37.93,38.03,37.92,37.94,55834.0,30.0576,30.1369,30.0497,30.0655,55834.0
2020-06-25 12:05:00,37.95,38.03,37.86,37.86,25535.0,30.0735,30.1369,30.0021,30.0021,25535.0
2020-06-25 12:10:00,37.86,37.89,37.81,37.81,22416.0,30.0021,30.0259,29.9625,29.9625,22416.0
2020-06-25 12:15:00,37.83,37.99,37.83,37.95,33998.0,29.9784,30.1052,29.9784,30.0735,33998.0
2020-06-25 12:20:00,37.95,38.03,37.94,37.99,47575.0,30.0735,30.1369,30.0655,30.1052,47575.0
2020-06-25 12:25:00,37.98,37.99,37.91,37.91,29256.0,30.0972,30.1052,30.0418,30.0418,29256.0
2020-06-25 12:30:00,37.92,38.0,37.91,37.97,42464.0,30.0497,30.1131,30.0418,30.0893,42464.0
2020-06-25 12:35:00,37.96,38.06,37.94,38.01,64314.0,30.0814,30.1606,30.0655,30.121,64314.0
2020-06-25 12:40:00,38.0,38.15,38.0,38.13,137760.0,30.1131,30.232,30.1131,30.2161,137760.0
2020-06-25 12:45:00,38.13,38.15,37.99,38.02,108383.0,30.2161,30.232,30.1052,30.1289,108383.0
2020-06-25 12:50:00,38.0,38.05,37.98,38.03,65488.0,30.1131,30.1527,30.0972,30.1369,65488.0
2020-06-25 12:55:00,38.02,38.09,37.99,38.07,45709.0,30.1289,30.1844,30.1052,30.1686,45709.0
2020-06-25 13:00:00,38.07,38.07,37.95,38.01,46596.0,30.1686,30.1686,30.0735,30.121,46596.0
2020-06-25 13:05:00,38.01,38.09,37.99,38.02,28986.0,30.121,30.1844,30.1052,30.1289,28986.0
2020-06-25 13:10:00,38.02,38.04,37.96,38.04,18879.0,30.1289,30.1448,30.0814,30.1448,18879.0
2020-06-25 13:15:00,38.02,38.11,38.02,38.04,39088.0,30.1289,30.2003,30.1289,30.1448,39088.0
2020-06-25 13:20:00,38.04,38.06,37.95,37.98,29367.0,30.1448,30.1606,30.0735,30.0972,29367.0
2020-06-25 13:25:00,37.98,38.06,37.95,38.02,16905.0,30.0972,30.1606,30.0735,30.1289,16905.0
2020-06-25 13:30:00,38.01,38.04,37.92,37.97,32789.0,30.121,30.1448,30.0497,30.0893,32789.0
2020-06-25 13:35:00,37.98,38.06,37.98,38.04,56153.0,30.0972,30.1606,30.0972,30.1448,56153.0
2020-06-25 13:40:00,38.05,38.05,37.96,37.96,32561.0,30.1527,30.1527,30.0814,30.0814,32561.0
2020-06-25 13:45:00,37.96,38.02,37.93,37.94,19057.0,30.0814,30.1289,30.0576,30.0655,19057.0
2020-06-25 13:50:00,37.94,37.94,37.84,37.84,20038.0,30.0655,30.0655,29.9863,29.9863,20038.0
2020-06-25 13:55:00,37.84,37.87,37.82,37.83,19845.0,29.9863,30.0101,29.9704,29.9784,19845.0
2020-06-25 14:00:00,37.82,37.83,37.75,37.81,41819.0,29.9704,29.9784,29.915,29.9625,41819.0
2020-06-25 14:05:00,37.81,37.9,37.81,37.85,22384.0,29.9625,30.0338,29.9625,29.9942,22384.0
2020-06-25 14:10:00,37.84,37.94,37.84,37.94,22397.0,29.9863,30.0655,29.9863,30.0655,22397.0
2020-06-25 14:15:00,37.94,38.0,37.93,37.95,53165.0,30.0655,30.1131,30.0576,30.0735,53165.0
2020-06-25 14:20:00,37.96,37.99,37.88,37.91,41180.0,30.0814,30.1052,30.018,30.0418,41180.0
2020-06-25 14:25:00,37.91,37.98,37.9,37.97,40775.0,30.0418,30.0972,30.0338,30.0893,40775.0
2020-06-25 14:30:00,37.97,37.97,37.86,37.88,51957.0,30.0893,30.0893,30.0021,30.018,51957.0
2020-06-25 14:35:00,37.89,37.95,37.83,37.91,40984.0,30.0259,30.0735,29.9784,30.0418,40984.0
2020-06-25 14:40:00,37.91,38.03,37.9,38.02,25816.0,30.0418,30.1369,30.0338,30.1289,25816.0
2020-06-25 14:45:00,38.02,38.05,37.97,38.0,33709.0,30.1289,30.1527,30.0893,30.1131,33709.0
2020-06-25 14:50:00,38.0,38.09,37.98,38.01,21643.0,30.1131,30.1844,30.0972,30.121,21643.0
2020-06-25 14:55:00,38.01,38.06,38.0,38.0,27021.0,30.121,30.1606,30.1131,30.1131,27021.0
2020-06-25 15:00:00,37.98,38.18,37.95,38.18,47635.0,30.0972,30.2557,30.0735,30.2557,47635.0
2020-06-25 15:05:00,38.18,38.34,38.18,38.32,49159.0,30.2557,30.3825,30.2557,30.3667,49159.0
2020-06-25 15:10:00,38.31,38.35,38.21,38.25,87215.0,30.3587,30.3904,30.2795,30.3112,87215.0
2020-06-25 15:15:00,38.25,38.37,38.24,38.36,45886.0,30.3112,30.4063,30.3033,30.3984,45886.0
2020-06-25 15:20:00,38.37,38.55,38.35,38.51,65463.0,30.4063,30.5489,30.3904,30.5172,65463.0
2020-06-25 15:25:00,38.51,38.63,38.5,38.58,53681.0,30.5172,30.6123,30.5093,30.5727,53681.0
2020-06-25 15:30:00,38.59,38.64,38.47,38.58,56747.0,30.5806,30.6203,30.4855,30.5727,56747.0
2020-06-25 15:35:00,38.58,38.6,38.36,38.38,65645.0,30.5727,30.5886,30.3984,30.4142,65645.0
2020-06-25 15:40:00,38.38,38.48,38.36,38.47,66162.0,30.4142,30.4935,30.3984,30.4855,66162.0
2020-06-25 15:45:00,38.46,38.53,38.3,38.33,99863.0,30.4776,30.5331,30.3508,30.3746,99863.0
2020-06-25 15:50:00,38.33,38.55,38.32,38.55,144570.0,30.3746,30.5489,30.3667,30.5489,144570.0
2020-06-25 15:55:00,38.54,38.62,38.44,38.55,221050.0,30.541,30.6044,30.4618,30.5489,221050.0
2020-06-26 09:30:00,37.54,37.67,37.13,37.25,137119.0,29.7486,29.8516,29.4237,29.5188,137119.0
2020-06-26 09:35:00,37.27,37.32,37.02,37.16,91307.0,29.5346,29.5742,29.3365,29.4474,91307.0
2020-06-26 09:40:00,37.16,37.2,36.78,36.83,72682.0,29.4474,29.4791,29.1463,29.1859,72682.0
2020-06-26 09:45:00,36.8,36.92,36.72,36.85,73176.0,29.1622,29.2572,29.0988,29.2018,73176.0
2020-06-26 09:50:00,36.84,36.86,36.68,36.77,44848.0,29.1938,29.2097,29.0671,29.1384,44848.0
2020-06-26 09:55:00,36.77,36.82,36.64,36.8,63673.0,29.1384,29.178,29.0354,29.1622,63673.0
2020-06-26 10:00:00,36.82,36.84,36.53,36.54,61059.0,29.178,29.1938,28.9482,28.9561,61059.0
2020-06-26 10:05:00,36.54,36.69,36.53,36.62,43287.0,28.9561,29.075,28.9482,29.0195,43287.0
2020-06-26 10:10:00,36.62,36.64,36.54,36.6,29173.0,29.0195,29.0354,28.9561,29.0037,29173.0
2020-06-26 10:15:00,36.6,36.6,36.3,36.35,139001.0,29.0037,29.0037,28.7659,28.8055,139001.0
2020-06-26 10:20:00,36.35,36.37,36.19,36.35,76885.0,28.8055,28.8214,28.6788,28.8055,76885.0
2020-06-26 10:25:00,36.36,36.46,36.29,36.38,102377.0,28.8135,28.8927,28.758,28.8293,102377.0
2020-06-26 10:30:00,36.38,36.41,36.15,36.2,93245.0,28.8293,28.8531,28.6471,28.6867,93245.0
2020-06-26 10:35:00,36.19,36.23,36.01,36.03,84869.0,28.6788,28.7105,28.5361,28.552,84869.0
2020-06-26 10:40:00,36.03,36.14,36.02,36.11,66301.0,28.552,28.6391,28.544,28.6154,66301.0
2020-06-26 10:45:00,36.11,36.13,35.96,35.96,102194.0,28.6154,28.6312,28.4965,28.4965,102194.0
2020-06-26 10:50:00,35.98,36.14,35.91,36.05,64899.0,28.5123,28.6391,28.4569,28.5678,64899.0
2020-06-26 10:55:00,36.06,36.13,36.0,36.08,87487.0,28.5757,28.6312,28.5282,28.5916,87487.0
2020-06-26 11:00:00,36.09,36.12,36.02,36.08,158921.0,28.5995,28.6233,28.544,28.5916,158921.0
2020-06-26 11:05:00,36.08,36.14,35.99,36.03,60833.0,28.5916,28.6391,28.5203,28.552,60833.0
2020-06-26 11:10:00,36.03,36.03,35.77,35.79,74908.0,28.552,28.552,28.3459,28.3618,74908.0
2020-06-26 11:15:00,35.79,35.88,35.73,35.84,58318.0,28.3618,28.4331,28.3142,28.4014,58318.0
2020-06-26 11:20:00,35.86,35.95,35.79,35.88,130062.0,28.4172,28.4886,28.3618,28.4331,130062.0
2020-06-26 11:25:00,35.89,35.93,35.79,35.86,72739.0,28.441,28.4727,28.3618,28.4172,72739.0
2020-06-26 11:30:00,35.86,35.9,35.77,35.81,33707.0,28.4172,28.4489,28.3459,28.3776,33707.0
2020-06-26 11:35:00,35.83,35.92,35.8,35.88,19440.0,28.3935,28.4648,28.3697,28.4331,19440.0
2020-06-26 11:40:00,35.86,35.89,35.8,35.85,192395.0,28.4172,28.441,28.3697,28.4093,192395.0
2020-06-26 11:45:00,35.86,35.89,35.74,35.82,24746.0,28.4172,28.441,28.3222,28.3856,24746.0
2020-06-26 11:50:00,35.83,35.84,35.69,35.69,39070.0,28.3935,28.4014,28.2825,28.2825,39070.0
2020-06-26 11:55:00,35.69,35.86,35.69,35.83,23427.0,28.2825,28.4172,28.2825,28.3935,23427.0
2020-06-26 12:00:00,35.83,35.94,35.75,35.94,38490.0,28.3935,28.4806,28.3301,28.4806,38490.0
2020-06-26 12:05:00,35.94,35.95,35.84,35.84,30873.0,28.4806,28.4886,28.4014,28.4014,30873.0
2020-06-26 12:10:00,35.83,35.88,35.77,35.83,35184.0,28.3935,28.4331,28.3459,28.3935,35184.0
2020-06-26 12:15:00,35.82,35.85,35.73,35.73,38363.0,28.3856,28.4093,28.3142,28.3142,38363.0
2020-06-26 12:20:00,35.73,35.85,35.66,35.82,56976.0,28.3142,28.4093,28.2588,28.3856,56976.0
2020-06-26 12:25:00,35.82,35.92,35.8,35.89,37012.0,28.3856,28.4648,28.3697,28.441,37012.0
2020-06-26 12:30:00,35.88,35.91,35.8,35.89,24962.0,28.4331,28.4569,28.3697,28.441,24962.0
2020-06-26 12:35:00,35.89,35.92,35.83,35.92,27771.0,28.441,28.4648,28.3935,28.4648,27771.0
2020-06-26 12:40:00,35.9,35.9,35.83,35.85,27184.0,28.4489,28.4489,28.3935,28.4093,27184.0
2020-06-26 12:45:00,35.85,35.91,35.78,35.87,37798.0,28.4093,28.4569,28.3539,28.4252,37798.0
2020-06-26 12:50:00,35.87,35.95,35.84,35.92,28215.0,28.4252,28.4886,28.4014,28.4648,28215.0
2020-06-26 12:55:00,35.92,35.93,35.86,35.91,16072.0,28.4648,28.4727,28.4172,28.4569,16072.0
2020-06-26 13:00:00,35.89,36.03,35.85,35.97,38657.0,28.441,28.552,28.4093,28.5044,38657.0
2020-06-26 13:05:00,35.97,36.01,35.93,35.94,22276.0,28.5044,28.5361,28.4727,28.4806,22276.0
2020-06-26 13:10:00,35.94,35.96,35.85,35.85,19390.0,28.4806,28.4965,28.4093,28.4093,19390.0
2020-06-26 13:15:00,35.84,35.89,35.84,35.85,17570.0,28.4014,28.441,28.4014,28.4093,17570.0
2020-06-26 13:20:00,35.86,35.94,35.86,35.92,26952.0,28.4172,28.4806,28.4172,28.4648,26952.0
2020-06-26 13:25:00,35.92,35.93,35.88,35.9,28793.0,28.4648,28.4727,28.4331,28.4489,28793.0
2020-06-26 13:30:00,35.9,35.93,35.87,35.92,25896.0,28.4489,28.4727,28.4252,28.4648,25896.0
2020-06-26 13:35:00,35.93,36.0,35.86,36.0,38324.0,28.4727,28.5282,28.4172,28.5282,38324.0
2020-06-26 13:40:00,35.99,36.03,35.97,36.01,82861.0,28.5203,28.552,28.5044,28.5361,82861.0
2020-06-26 13:45:00,36.0,36.03,35.97,36.0,37208.0,28.5282,28.552,28.5044,28.5282,37208.0
2020-06-26 13:50:00,36.0,36.02,35.96,36.02,27999.0,28.5282,28.544,28.4965,28.544,27999.0
2020-06-26 13:55:00,36.02,36.04,35.98,36.03,36390.0,28.544,28.5599,28.5123,28.552,36390.0
2020-06-26 14:00:00,36.02,36.02,35.94,35.97,66452.0,28.544,28.544,28.4806,28.5044,66452.0
2020-06-26 14:05:00,35.96,35.97,35.91,35.95,34276.0,28.4965,28.5044,28.4569,28.4886,34276.0
2020-06-26 14:10:00,35.96,36.02,35.9,35.91,28553.0,28.4965,28.544,28.4489,28.4569,28553.0
2020-06-26 14:15:00,35.89,35.95,35.83,35.92,31820.0,28.441,28.4886,28.3935,28.4648,31820.0
2020-06-26 14:20:00,35.92,36.05,35.89,35.98,42918.0,28.4648,28.5678,28.441,28.5123,42918.0
2020-06-26 14:25:00,35.98,36.0,35.91,35.97,79106.0,28.5123,28.5282,28.4569,28.5044,79106.0
2020-06-26 14:30:00,35.95,35.98,35.9,35.93,50914.0,28.4886,28.5123,28.4489,28.4727,50914.0
2020-06-26 14:35:00,35.92,35.92,35.81,35.83,48206.0,28.4648,28.4648,28.3776,28.3935,48206.0
2020-06-26 14:40:00,35.83,35.89,35.82,35.86,46608.0,28.3935,28.441,28.3856,28.4172,46608.0
2020-06-26 14:45:00,35.85,35.86,35.75,35.78,76369.0,28.4093,28.4172,28.3301,28.3539,76369.0
2020-06-26 14:50:00,35.78,35.87,35.78,35.85,52999.0,28.3539,28.4252,28.3539,28.4093,52999.0
2020-06-26 14:55:00,35.85,35.89,35.8,35.89,68211.0,28.4093,28.441,28.3697,28.441,68211.0
2020-06-26 15:00:00,35.89,35.98,35.82,35.83,44021.0,28.441,28.5123,28.3856,28.3935,44021.0
2020-06-26 15:05:00,35.84,35.87,35.81,35.87,50267.0,28.4014,28.4252,28.3776,28.4252,50267.0
2020-06-26 15:10:00,35.87,35.93,35.79,35.92,44624.0,28.4252,28.4727,28.3618,28.4648,44624.0
2020-06-26 15:15:00,35.92,35.95,35.84,35.85,37752.0,28.4648,28.4886,28.4014,28.4093,37752.0
2020-06-26 15:20:00,35.86,35.86,35.75,35.77,41910.0,28.4172,28.4172,28.3301,28.3459,41910.0
2020-06-26 15:25:00,35.76,35.91,35.72,35.87,71395.0,28.338,28.4569,28.3063,28.4252,71395.0
2020-06-26 15:30:00,35.87,35.87,35.75,35.76,41158.0,28.4252,28.4252,28.3301,28.338,41158.0
2020-06-26 15:35:00,35.75,35.88,35.72,35.8,165653.0,28.3301,28.4331,28.3063,28.3697,165653.0
2020-06-26 15:40:00,35.79,35.88,35.74,35.88,173134.0,28.3618,28.4331,28.3222,28.4331,173134.0
2020-06-26 15:45:00,35.88,36.0,35.8,35.91,133865.0,28.4331,28.5282,28.3697,28.4569,133865.0
2020-06-26 15:50:00,35.92,36.08,35.86,36.08,261161.0,28.4648,28.5916,28.4172,28.5916,261161.0
2020-06-26 15:55:00,36.09,36.09,35.9,35.94,418913.0,28.5995,28.5995,28.4489,28.4806,418913.0
2020-06-29 09:30:00,36.63,36.82,36.17,36.28,78000.0,29.0274,29.178,28.6629,28.7501,78000.0
2020-06-29 09:35:00,36.23,36.5,36.2,36.5,30304.0,28.7105,28.9244,28.6867,28.9244,30304.0
2020-06-29 09:40:00,36.47,36.63,36.27,36.52,37230.0,28.9006,29.0274,28.7422,28.9403,37230.0
2020-06-29 09:45:00,36.5,36.63,36.44,36.59,34171.0,28.9244,29.0274,28.8769,28.9957,34171.0
2020-06-29 09:50:00,36.6,36.89,36.6,36.85,45457.0,29.0037,29.2335,29.0037,29.2018,45457.0
2020-06-29 09:55:00,36.84,36.85,36.62,36.64,24444.0,29.1938,29.2018,29.0195,29.0354,24444.0
2020-06-29 10:00:00,36.65,36.94,36.63,36.94,42685.0,29.0433,29.2731,29.0274,29.2731,42685.0
2020-06-29 10:05:00,36.95,37.09,36.95,37.05,44005.0,29.281,29.392,29.281,29.3603,44005.0
2020-06-29 10:10:00,37.06,37.11,36.93,36.96,52220.0,29.3682,29.4078,29.2652,29.2889,52220.0
2020-06-29 10:15:00,36.95,37.07,36.92,37.03,33435.0,29.281,29.3761,29.2572,29.3444,33435.0
2020-06-29 10:20:00,37.02,37.07,36.91,37.04,29834.0,29.3365,29.3761,29.2493,29.3523,29834.0
2020-06-29 10:25:00,37.05,37.18,37.01,37.16,67909.0,29.3603,29.4633,29.3286,29.4474,67909.0
2020-06-29 10:30:00,37.16,37.27,37.11,37.22,68717.0,29.4474,29.5346,29.4078,29.495,68717.0
2020-06-29 10:35:00,37.23,37.37,37.11,37.36,54625.0,29.5029,29.6138,29.4078,29.6059,54625.0
2020-06-29 10:40:00,37.36,37.38,37.1,37.12,31117.0,29.6059,29.6218,29.3999,29.4157,31117.0
2020-06-29 10:45:00,37.14,37.22,37.12,37.2,21986.0,29.4316,29.495,29.4157,29.4791,21986.0
2020-06-29 10:50:00,37.19,37.31,37.12,37.12,22530.0,29.4712,29.5663,29.4157,29.4157,22530.0
2020-06-29 10:55:00,37.13,37.14,36.99,37.0,20143.0,29.4237,29.4316,29.3127,29.3206,20143.0
2020-06-29 11:00:00,37.0,37.05,36.95,36.98,24186.0,29.3206,29.3603,29.281,29.3048,24186.0
2020-06-29 11:05:00,36.98,37.1,36.96,37.1,26230.0,29.3048,29.3999,29.2889,29.3999,26230.0
2020-06-29 11:10:00,37.09,37.09,36.82,36.82,157810.0,29.392,29.392,29.178,29.178,157810.0
2020-06-29 11:15:00,36.82,36.86,36.69,36.75,47466.0,29.178,29.2097,29.075,29.1225,47466.0
2020-06-29 11:20:00,36.75,36.8,36.69,36.78,24299.0,29.1225,29.1622,29.075,29.1463,24299.0
2020-06-29 11:25:00,36.79,36.9,36.79,36.88,41249.0,29.1542,29.2414,29.1542,29.2255,41249.0
2020-06-29 11:30:00,36.88,36.89,36.69,36.72,35007.0,29.2255,29.2335,29.075,29.0988,35007.0
2020-06-29 11:35:00,36.72,36.73,36.64,36.73,31246.0,29.0988,29.1067,29.0354,29.1067,31246.0
2020-06-29 11:40:00,36.74,36.81,36.7,36.74,27587.0,29.1146,29.1701,29.0829,29.1146,27587.0
2020-06-29 11:45:00,36.74,36.75,36.62,36.67,49210.0,29.1146,29.1225,29.0195,29.0591,49210.0
2020-06-29 11:50:00,36.67,36.68,36.54,36.55,31280.0,29.0591,29.0671,28.9561,28.964,31280.0
2020-06-29 11:55:00,36.56,36.59,36.42,36.45,37109.0,28.972,28.9957,28.861,28.8848,37109.0
2020-06-29 12:00:00,36.45,36.58,36.45,36.52,17226.0,28.8848,28.9878,28.8848,28.9403,17226.0
2020-06-29 12:05:00,36.53,36.58,36.45,36.46,24136.0,28.9482,28.9878,28.8848,28.8927,24136.0
2020-06-29 12:10:00,36.45,36.51,36.41,36.49,27048.0,28.8848,28.9323,28.8531,28.9165,27048.0
2020-06-29 12:15:00,36.49,36.66,36.48,36.64,55595.0,28.9165,29.0512,28.9086,29.0354,55595.0
2020-06-29 12:20:00,36.66,36.71,36.63,36.68,48410.0,29.0512,29.0908,29.0274,29.0671,48410.0
2020-06-29 12:25:00,36.68,36.76,36.67,36.7,36225.0,29.0671,29.1305,29.0591,29.0829,36225.0
2020-06-29 12:30:00,36.69,36.76,36.69,36.69,36930.0,29.075,29.1305,29.075,29.075,36930.0
2020-06-29 12:35:00,36.69,36.7,36.52,36.54,26630.0,29.075,29.0829,28.9403,28.9561,26630.0
2020-06-29 12:40:00,36.53,36.6,36.51,36.59,41754.0,28.9482,29.0037,28.9323,28.9957,41754.0
2020-06-29 12:45:00,36.59,36.66,36.59,36.62,28718.0,28.9957,29.0512,28.9957,29.0195,28718.0
2020-06-29 12:50:00,36.63,36.71,36.62,36.63,50123.0,29.0274,29.0908,29.0195,29.0274,50123.0
2020-06-29 12:55:00,36.62,36.63,36.47,36.49,20752.0,29.0195,29.0274,28.9006,28.9165,20752.0
2020-06-29 13:00:00,36.49,36.55,36.47,36.52,20730.0,28.9165,28.964,28.9006,28.9403,20730.0
2020-06-29 13:05:00,36.53,36.56,36.46,36.5,25055.0,28.9482,28.972,28.8927,28.9244,25055.0
2020-06-29 13:10:00,36.5,36.62,36.5,36.61,22130.0,28.9244,29.0195,28.9244,29.0116,22130.0
2020-06-29 13:15:00,36.61,36.73,36.6,36.72,68252.0,29.0116,29.1067,29.0037,29.0988,68252.0
2020-06-29 13:20:00,36.72,36.73,36.66,36.68,62994.0,29.0988,29.1067,29.0512,29.0671,62994.0
2020-06-29 13:25:00,36.69,36.77,36.67,36.74,31155.0,29.075,29.1384,29.0591,29.1146,31155.0
2020-06-29 13:30:00,36.73,36.76,36.64,36.65,40837.0,29.1067,29.1305,29.0354,29.0433,40837.0
2020-06-29 13:35:00,36.65,36.82,36.65,36.81,34723.0,29.0433,29.178,29.0433,29.1701,34723.0
2020-06-29 13:40:00,36.81,36.83,36.75,36.77,38783.0,29.1701,29.1859,29.1225,29.1384,38783.0
2020-06-29 13:45:00,36.77,36.78,36.62,36.65,99661.0,29.1384,29.1463,29.0195,29.0433,99661.0
2020-06-29 13:50:00,36.65,36.67,36.61,36.62,25238.0,29.0433,29.0591,29.0116,29.0195,25238.0
2020-06-29 13:55:00,36.63,36.65,36.58,36.63,38558.0,29.0274,29.0433,28.9878,29.0274,38558.0
2020-06-29 14:00:00,36.64,36.71,36.63,36.66,19368.0,29.0354,29.0908,29.0274,29.0512,19368.0
2020-06-29 14:05:00,36.65,36.67,36.59,36.61,20773.0,29.0433,29.0591,28.9957,29.0116,20773.0
2020-06-29 14:10:00,36.62,36.64,36.55,36.55,16120.0,29.0195,29.0354,28.964,28.964,16120.0
2020-06-29 14:15:00,36.56,36.64,36.55,36.57,37913.0,28.972,29.0354,28.964,28.9799,37913.0
2020-06-29 14:20:00,36.57,36.57,36.46,36.47,24484.0,28.9799,28.9799,28.8927,28.9006,24484.0
2020-06-29 14:25:00,36.47,36.49,36.43,36.43,20738.0,28.9006,28.9165,28.8689,28.8689,20738.0
2020-06-29 14:30:00,36.44,36.46,36.36,36.36,17936.0,28.8769,28.8927,28.8135,28.8135,17936.0
2020-06-29 14:35:00,36.36,36.37,36.3,36.3,19548.0,28.8135,28.8214,28.7659,28.7659,19548.0
2020-06-29 14:40:00,36.29,36.42,36.29,36.4,54863.0,28.758,28.861,28.758,28.8452,54863.0
2020-06-29 14:45:00,36.4,36.45,36.34,36.36,35355.0,28.8452,28.8848,28.7976,28.8135,35355.0
2020-06-29 14:50:00,36.36,36.4,36.28,36.37,31498.0,28.8135,28.8452,28.7501,28.8214,31498.0
2020-06-29 14:55:00,36.37,36.41,36.33,36.34,30455.0,28.8214,28.8531,28.7897,28.7976,30455.0
2020-06-29 15:00:00,36.35,36.36,36.25,36.28,44855.0,28.8055,28.8135,28.7263,28.7501,44855.0
2020-06-29 15:05:00,36.29,36.31,36.22,36.3,107281.0,28.758,28.7739,28.7025,28.7659,107281.0
2020-06-29 15:10:00,36.31,36.32,36.26,36.3,31871.0,28.7739,28.7818,28.7342,28.7659,31871.0
2020-06-29 15:15:00,36.3,36.48,36.29,36.45,40764.0,28.7659,28.9086,28.758,28.8848,40764.0
2020-06-29 15:20:00,36.45,36.55,36.44,36.52,46228.0,28.8848,28.964,28.8769,28.9403,46228.0
2020-06-29 15:25:00,36.52,36.53,36.4,36.4,91487.0,28.9403,28.9482,28.8452,28.8452,91487.0
2020-06-29 15:30:00,36.41,36.61,36.4,36.58,47507.0,28.8531,29.0116,28.8452,28.9878,47507.0
2020-06-29 15:35:00,36.59,36.62,36.54,36.57,64881.0,28.9957,29.0195,28.9561,28.9799,64881.0
2020-06-29 15:40:00,36.57,36.59,36.46,36.49,51973.0,28.9799,28.9957,28.8927,28.9165,51973.0
2020-06-29 15:45:00,36.49,36.55,36.34,36.37,102740.0,28.9165,28.964,28.7976,28.8214,102740.0
2020-06-29 15:50:00,36.37,36.52,36.36,36.52,119226.0,28.8214,28.9403,28.8135,28.9403,119226.0
2020-06-29 15:55:00,36.53,36.76,36.49,36.76,353899.0,28.9482,29.1305,28.9165,29.1305,353899.0
2020-06-30 09:30:00,36.46,36.74,36.33,36.71,117729.0,28.8927,29.1146,28.7897,29.0908,117729.0
2020-06-30 09:35:00,36.72,37.4,36.72,37.38,42359.0,29.0988,29.6376,29.0988,29.6218,42359.0
2020-06-30 09:40:00,37.33,37.34,36.96,37.0,51183.0,29.5821,29.5901,29.2889,29.3206,51183.0
2020-06-30 09:45:00,37.0,37.2,36.83,36.86,43895.0,29.3206,29.4791,29.1859,29.2097,43895.0
2020-06-30 09:50:00,36.88,36.9,36.75,36.86,30402.0,29.2255,29.2414,29.1225,29.2097,30402.0
2020-06-30 09:55:00,36.85,36.9,36.73,36.85,26978.0,29.2018,29.2414,29.1067,29.2018,26978.0
2020-06-30 10:00:00,36.86,36.94,36.56,36.62,86241.0,29.2097,29.2731,28.972,29.0195,86241.0
2020-06-30 10:05:00,36.62,36.78,36.59,36.75,139273.0,29.0195,29.1463,28.9957,29.1225,139273.0
2020-06-30 10:10:00,36.75,36.78,36.64,36.75,92980.0,29.1225,29.1463,29.0354,29.1225,92980.0
2020-06-30 10:15:00,36.75,36.81,36.65,36.8,74874.0,29.1225,29.1701,29.0433,29.1622,74874.0
2020-06-30 10:20:00,36.79,36.97,36.79,36.95,43950.0,29.1542,29.2969,29.1542,29.281,43950.0
2020-06-30 10:25:00,36.95,37.01,36.88,37.0,34918.0,29.281,29.3286,29.2255,29.3206,34918.0
2020-06-30 10:30:00,37.0,37.09,36.97,37.05,33807.0,29.3206,29.392,29.2969,29.3603,33807.0
2020-06-30 10:35:00,37.05,37.11,36.88,36.92,34112.0,29.3603,29.4078,29.2255,29.2572,34112.0
2020-06-30 10:40:00,36.94,37.09,36.94,37.0,44943.0,29.2731,29.392,29.2731,29.3206,44943.0
2020-06-30 10:45:00,37.0,37.09,37.0,37.02,36469.0,29.3206,29.392,29.3206,29.3365,36469.0
2020-06-30 10:50:00,37.01,37.16,36.98,37.05,108667.0,29.3286,29.4474,29.3048,29.3603,108667.0
2020-06-30 10:55:00,37.03,37.2,36.97,37.19,116138.0,29.3444,29.4791,29.2969,29.4712,116138.0
2020-06-30 11:00:00,37.2,37.27,37.15,37.19,68885.0,29.4791,29.5346,29.4395,29.4712,68885.0
2020-06-30 11:05:00,37.19,37.22,37.07,37.08,29925.0,29.4712,29.495,29.3761,29.384,29925.0
2020-06-30 11:10:00,37.09,37.14,37.05,37.12,24497.0,29.392,29.4316,29.3603,29.4157,24497.0
2020-06-30 11:15:00,37.12,37.31,37.12,37.29,27346.0,29.4157,29.5663,29.4157,29.5505,27346.0
2020-06-30 11:20:00,37.29,37.34,37.19,37.22,39581.0,29.5505,29.5901,29.4712,29.495,39581.0
2020-06-30 11:25:00,37.21,37.3,37.19,37.29,27414.0,29.4871,29.5584,29.4712,29.5505,27414.0
2020-06-30 11:30:00,37.29,37.4,37.24,37.27,106354.0,29.5505,29.6376,29.5108,29.5346,106354.0
2020-06-30 11:35:00,37.27,37.29,37.13,37.16,61548.0,29.5346,29.5505,29.4237,29.4474,61548.0
2020-06-30 11:40:00,37.15,37.27,37.14,37.25,29455.0,29.4395,29.5346,29.4316,29.5188,29455.0
2020-06-30 11:45:00,37.23,37.31,37.22,37.27,38124.0,29.5029,29.5663,29.495,29.5346,38124.0
2020-06-30 11:50:00,37.27,37.35,37.21,37.26,30732.0,29.5346,29.598,29.4871,29.5267,30732.0
2020-06-30 11:55:00,37.25,37.31,37.21,37.28,61858.0,29.5188,29.5663,29.4871,29.5425,61858.0
2020-06-30 12:00:00,37.27,37.39,37.27,37.36,48021.0,29.5346,29.6297,29.5346,29.6059,48021.0
2020-06-30 12:05:00,37.36,37.4,37.33,37.39,56929.0,29.6059,29.6376,29.5821,29.6297,56929.0
2020-06-30 12:10:00,37.4,37.48,37.39,37.45,42677.0,29.6376,29.701,29.6297,29.6772,42677.0
2020-06-30 12:15:00,37.45,37.54,37.41,37.43,24828.0,29.6772,29.7486,29.6455,29.6614,24828.0
2020-06-30 12:20:00,37.43,37.44,37.35,37.38,74627.0,29.6614,29.6693,29.598,29.6218,74627.0
2020-06-30 12:25:00,37.38,37.48,37.37,37.41,32088.0,29.6218,29.701,29.6138,29.6455,32088.0
2020-06-30 12:30:00,37.41,37.43,37.3,37.34,62976.0,29.6455,29.6614,29.5584,29.5901,62976.0
2020-06-30 12:35:00,37.34,37.55,37.33,37.54,59522.0,29.5901,29.7565,29.5821,29.7486,59522.0
2020-06-30 12:40:00,37.54,37.55,37.41,37.45,58883.0,29.7486,29.7565,29.6455,29.6772,58883.0
2020-06-30 12:45:00,37.45,37.45,37.32,37.34,18374.0,29.6772,29.6772,29.5742,29.5901,18374.0
2020-06-30 12:50:00,37.34,37.43,37.34,37.41,26592.0,29.5901,29.6614,29.5901,29.6455,26592.0
2020-06-30 12:55:00,37.41,37.46,37.32,37.35,20280.0,29.6455,29.6852,29.5742,29.598,20280.0
2020-06-30 13:00:00,37.33,37.36,37.29,37.34,36973.0,29.5821,29.6059,29.5505,29.5901,36973.0
2020-06-30 13:05:00,37.32,37.37,37.3,37.31,24190.0,29.5742,29.6138,29.5584,29.5663,24190.0
2020-06-30 13:10:00,37.3,37.33,37.24,37.28,23940.0,29.5584,29.5821,29.5108,29.5425,23940.0
2020-06-30 13:15:00,37.26,37.29,37.22,37.28,41461.0,29.5267,29.5505,29.495,29.5425,41461.0
2020-06-30 13:20:00,37.28,37.35,37.25,37.25,32805.0,29.5425,29.598,29.5188,29.5188,32805.0
2020-06-30 13:25:00,37.26,37.37,37.24,37.37,62168.0,29.5267,29.6138,29.5108,29.6138,62168.0
2020-06-30 13:30:00,37.36,37.4,37.26,37.27,25378.0,29.6059,29.6376,29.5267,29.5346,25378.0
2020-06-30 13:35:00,37.26,37.3,37.23,37.29,16067.0,29.5267,29.5584,29.5029,29.5505,16067.0
2020-06-30 13:40:00,37.29,37.31,37.26,37.26,33113.0,29.5505,29.5663,29.5267,29.5267,33113.0
2020-06-30 13:45:00,37.27,37.36,37.25,37.31,130873.0,29.5346,29.6059,29.5188,29.5663,130873.0
2020-06-30 13:50:00,37.3,37.39,37.28,37.38,22786.0,29.5584,29.6297,29.5425,29.6218,22786.0
2020-06-30 13:55:00,37.39,37.41,37.37,37.41,21017.0,29.6297,29.6455,29.6138,29.6455,21017.0
2020-06-30 14:00:00,37.42,37.42,37.35,37.38,19833.0,29.6535,29.6535,29.598,29.6218,19833.0
2020-06-30 14:05:00,37.37,37.39,37.27,37.34,52791.0,29.6138,29.6297,29.5346,29.5901,52791.0
2020-06-30 14:10:00,37.33,37.33,37.2,37.22,45185.0,29.5821,29.5821,29.4791,29.495,45185.0
2020-06-30 14:15:00,37.22,37.25,37.16,37.23,51151.0,29.495,29.5188,29.4474,29.5029,51151.0
2020-06-30 14:20:00,37.23,37.34,37.23,37.33,79871.0,29.5029,29.5901,29.5029,29.5821,79871.0
2020-06-30 14:25:00,37.33,37.4,37.3,37.38,76222.0,29.5821,29.6376,29.5584,29.6218,76222.0
2020-06-30 14:30:00,37.38,37.4,37.32,37.37,21884.0,29.6218,29.6376,29.5742,29.6138,21884.0
2020-06-30 14:35:00,37.36,37.43,37.34,37.41,22431.0,29.6059,29.6614,29.5901,29.6455,22431.0
2020-06-30 14:40:00,37.42,37.45,37.37,37.43,40503.0,29.6535,29.6772,29.6138,29.6614,40503.0
2020-06-30 14:45:00,37.43,37.43,37.33,37.39,34051.0,29.6614,29.6614,29.5821,29.6297,34051.0
2020-06-30 14:50:00,37.39,37.4,37.29,37.3,28168.0,29.6297,29.6376,29.5505,29.5584,28168.0
2020-06-30 14:55:00,37.29,37.35,37.29,37.32,30584.0,29.5505,29.598,29.5505,29.5742,30584.0
2020-06-30 15:00:00,37.33,37.36,37.24,37.27,47568.0,29.5821,29.6059,29.5108,29.5346,47568.0
2020-06-30 15:05:00,37.27,37.3,37.23,37.27,50824.0,29.5346,29.5584,29.5029,29.5346,50824.0
2020-06-30 15:10:00,37.26,37.32,37.24,37.3,65525.0,29.5267,29.5742,29.5108,29.5584,65525.0
2020-06-30 15:15:00,37.3,37.38,37.26,37.38,56514.0,29.5584,29.6218,29.5267,29.6218,56514.0
2020-06-30 15:20:00,37.38,37.4,37.33,37.34,86065.0,29.6218,29.6376,29.5821,29.5901,86065.0
2020-06-30 15:25:00,37.35,37.44,37.31,37.36,102200.0,29.598,29.6693,29.5663,29.6059,102200.0
2020-06-30 15:30:00,37.36,37.55,37.35,37.53,141199.0,29.6059,29.7565,29.598,29.7406,141199.0
2020-06-30 15:35:00,37.53,37.54,37.46,37.47,140720.0,29.7406,29.7486,29.6852,29.6931,140720.0
2020-06-30 15:40:00,37.48,37.62,37.47,37.59,155588.0,29.701,29.812,29.6931,29.7882,155588.0
2020-06-30 15:45:00,37.59,37.65,37.53,37.56,107703.0,29.7882,29.8357,29.7406,29.7644,107703.0
2020-06-30 15:50:00,37.56,37.87,37.56,37.74,230086.0,29.7644,30.0101,29.7644,29.9071,230086.0
2020-06-30 15:55:00,37.74,37.74,37.49,37.54,594447.0,29.9071,29.9071,29.7089,29.7486,594447.0
2020-07-01 09:30:00,37.82,37.82,37.42,37.59,107239.0,29.9704,29.9704,29.6535,29.7882,107239.0
2020-07-01 09:35:00,37.59,37.64,37.26,37.26,49823.0,29.7882,29.8278,29.5267,29.5267,49823.0
2020-07-01 09:40:00,37.28,37.57,37.26,37.46,55115.0,29.5425,29.7723,29.5267,29.6852,55115.0
2020-07-01 09:45:00,37.48,37.53,37.38,37.49,47357.0,29.701,29.7406,29.6218,29.7089,47357.0
2020-07-01 09:50:00,37.49,37.73,37.49,37.52,47116.0,29.7089,29.8991,29.7089,29.7327,47116.0
2020-07-01 09:55:00,37.53,37.57,37.47,37.54,25421.0,29.7406,29.7723,29.6931,29.7486,25421.0
2020-07-01 10:00:00,37.54,37.83,37.54,37.58,79136.0,29.7486,29.9784,29.7486,29.7803,79136.0
2020-07-01 10:05:00,37.59,37.64,37.45,37.62,31167.0,29.7882,29.8278,29.6772,29.812,31167.0
2020-07-01 10:10:00,37.62,37.89,37.62,37.88,45744.0,29.812,30.0259,29.812,30.018,45744.0
2020-07-01 10:15:00,37.88,37.88,37.71,37.74,63837.0,30.018,30.018,29.8833,29.9071,63837.0
2020-07-01 10:20:00,37.74,37.82,37.73,37.79,70125.0,29.9071,29.9704,29.8991,29.9467,70125.0
2020-07-01 10:25:00,37.78,37.78,37.56,37.66,52341.0,29.9388,29.9388,29.7644,29.8437,52341.0
2020-07-01 10:30:00,37.68,37.8,37.61,37.62,32797.0,29.8595,29.9546,29.804,29.812,32797.0
2020-07-01 10:35:00,37.62,37.62,37.36,37.46,39892.0,29.812,29.812,29.6059,29.6852,39892.0
2020-07-01 10:40:00,37.46,37.52,37.26,37.28,40400.0,29.6852,29.7327,29.5267,29.5425,40400.0
2020-07-01 10:45:00,37.28,37.34,37.14,37.19,48008.0,29.5425,29.5901,29.4316,29.4712,48008.0
2020-07-01 10:50:00,37.18,37.24,37.12,37.19,66064.0,29.4633,29.5108,29.4157,29.4712,66064.0
2020-07-01 10:55:00,37.19,37.3,37.11,37.28,53132.0,29.4712,29.5584,29.4078,29.5425,53132.0
2020-07-01 11:00:00,37.29,37.3,37.14,37.14,53445.0,29.5505,29.5584,29.4316,29.4316,53445.0
2020-07-01 11:05:00,37.14,37.21,37.05,37.07,108757.0,29.4316,29.4871,29.3603,29.3761,108757.0
2020-07-01 11:10:00,37.07,37.07,36.86,36.96,59110.0,29.3761,29.3761,29.2097,29.2889,59110.0
2020-07-01 11:15:00,36.95,37.02,36.79,36.81,31877.0,29.281,29.3365,29.1542,29.1701,31877.0
2020-07-01 11:20:00,36.76,36.88,36.72,36.81,25169.0,29.1305,29.2255,29.0988,29.1701,25169.0
2020-07-01 11:25:00,36.82,36.84,36.71,36.77,47920.0,29.178,29.1938,29.0908,29.1384,47920.0
2020-07-01 11:30:00,36.79,36.94,36.76,36.94,23676.0,29.1542,29.2731,29.1305,29.2731,23676.0
2020-07-01 11:35:00,36.94,36.96,36.85,36.91,24714.0,29.2731,29.2889,29.2018,29.2493,24714.0
2020-07-01 11:40:00,36.91,37.01,36.86,36.98,14571.0,29.2493,29.3286,29.2097,29.3048,14571.0
2020-07-01 11:45:00,36.99,37.03,36.94,36.97,132621.0,29.3127,29.3444,29.2731,29.2969,132621.0
2020-07-01 11:50:00,36.96,36.97,36.89,36.89,28212.0,29.2889,29.2969,29.2335,29.2335,28212.0
2020-07-01 11:55:00,36.89,36.99,36.86,36.91,28960.0,29.2335,29.3127,29.2097,29.2493,28960.0
2020-07-01 12:00:00,36.92,36.94,36.82,36.84,20977.0,29.2572,29.2731,29.178,29.1938,20977.0
2020-07-01 12:05:00,36.85,36.87,36.81,36.81,22097.0,29.2018,29.2176,29.1701,29.1701,22097.0
2020-07-01 12:10:00,36.83,37.0,36.83,37.0,33203.0,29.1859,29.3206,29.1859,29.3206,33203.0
2020-07-01 12:15:00,36.99,37.02,36.96,37.0,61845.0,29.3127,29.3365,29.2889,29.3206,61845.0
2020-07-01 12:20:00,36.99,37.01,36.94,36.96,61926.0,29.3127,29.3286,29.2731,29.2889,61926.0
2020-07-01 12:25:00,36.96,37.01,36.85,36.85,28876.0,29.2889,29.3286,29.2018,29.2018,28876.0
2020-07-01 12:30:00,36.84,36.86,36.73,36.77,35338.0,29.1938,29.2097,29.1067,29.1384,35338.0
2020-07-01 12:35:00,36.77,36.82,36.72,36.78,42067.0,29.1384,29.178,29.0988,29.1463,42067.0
2020-07-01 12:40:00,36.77,36.81,36.76,36.77,23380.0,29.1384,29.1701,29.1305,29.1384,23380.0
2020-07-01 12:45:00,36.77,36.77,36.62,36.71,48558.0,29.1384,29.1384,29.0195,29.0908,48558.0
2020-07-01 12:50:00,36.72,36.73,36.67,36.68,18874.0,29.0988,29.1067,29.0591,29.0671,18874.0
2020-07-01 12:55:00,36.69,36.75,36.69,36.73,61865.0,29.075,29.1225,29.075,29.1067,61865.0
2020-07-01 13:00:00,36.74,36.74,36.62,36.67,16960.0,29.1146,29.1146,29.0195,29.0591,16960.0
2020-07-01 13:05:00,36.66,36.72,36.64,36.69,30125.0,29.0512,29.0988,29.0354,29.075,30125.0
2020-07-01 13:10:00,36.69,36.77,36.69,36.77,19071.0,29.075,29.1384,29.075,29.1384,19071.0
2020-07-01 13:15:00,36.77,36.77,36.63,36.68,20779.0,29.1384,29.1384,29.0274,29.0671,20779.0
2020-07-01 13:20:00,36.69,36.8,36.67,36.8,27098.0,29.075,29.1622,29.0591,29.1622,27098.0
2020-07-01 13:25:00,36.8,36.8,36.72,36.74,43048.0,29.1622,29.1622,29.0988,29.1146,43048.0
2020-07-01 13:30:00,36.75,36.75,36.58,36.61,79092.0,29.1225,29.1225,28.9878,29.0116,79092.0
2020-07-01 13:35:00,36.61,36.7,36.6,36.7,18196.0,29.0116,29.0829,29.0037,29.0829,18196.0
2020-07-01 13:40:00,36.69,36.69,36.53,36.55,53169.0,29.075,29.075,28.9482,28.964,53169.0
2020-07-01 13:45:00,36.56,36.56,36.48,36.56,23833.0,28.972,28.972,28.9086,28.972,23833.0
2020-07-01 13:50:00,36.54,36.63,36.51,36.51,33796.0,28.9561,29.0274,28.9323,28.9323,33796.0
2020-07-01 13:55:00,36.51,36.55,36.48,36.55,21382.0,28.9323,28.964,28.9086,28.964,21382.0
2020-07-01 14:00:00,36.55,36.65,36.55,36.62,31284.0,28.964,29.0433,28.964,29.0195,31284.0
2020-07-01 14:05:00,36.61,36.65,36.49,36.6,43364.0,29.0116,29.0433,28.9165,29.0037,43364.0
2020-07-01 14:10:00,36.6,36.66,36.55,36.66,27591.0,29.0037,29.0512,28.964,29.0512,27591.0
2020-07-01 14:15:00,36.66,36.67,36.52,36.54,26397.0,29.0512,29.0591,28.9403,28.9561,26397.0
2020-07-01 14:20:00,36.54,36.54,36.43,36.45,29041.0,28.9561,28.9561,28.8689,28.8848,29041.0
2020-07-01 14:25:00,36.44,36.46,36.4,36.45,39091.0,28.8769,28.8927,28.8452,28.8848,39091.0
2020-07-01 14:30:00,36.45,36.46,36.33,36.39,33741.0,28.8848,28.8927,28.7897,28.8372,33741.0
2020-07-01 14:35:00,36.39,36.42,36.34,36.41,52107.0,28.8372,28.861,28.7976,28.8531,52107.0
2020-07-01 14:40:00,36.41,36.43,36.39,36.41,58010.0,28.8531,28.8689,28.8372,28.8531,58010.0
2020-07-01 14:45:00,36.41,36.46,36.39,36.41,39391.0,28.8531,28.8927,28.8372,28.8531,39391.0
2020-07-01 14:50:00,36.41,36.51,36.4,36.51,39708.0,28.8531,28.9323,28.8452,28.9323,39708.0
2020-07-01 14:55:00,36.51,36.55,36.48,36.52,38071.0,28.9323,28.964,28.9086,28.9403,38071.0
2020-07-01 15:00:00,36.53,36.62,36.47,36.62,43517.0,28.9482,29.0195,28.9006,29.0195,43517.0
2020-07-01 15:05:00,36.62,36.63,36.49,36.5,39658.0,29.0195,29.0274,28.9165,28.9244,39658.0
2020-07-01 15:10:00,36.5,36.53,36.44,36.48,42275.0,28.9244,28.9482,28.8769,28.9086,42275.0
2020-07-01 15:15:00,36.48,36.5,36.42,36.49,35735.0,28.9086,28.9244,28.861,28.9165,35735.0
2020-07-01 15:20:00,36.5,36.62,36.49,36.62,43413.0,28.9244,29.0195,28.9165,29.0195,43413.0
2020-07-01 15:25:00,36.62,36.68,36.59,36.64,72822.0,29.0195,29.0671,28.9957,29.0354,72822.0
2020-07-01 15:30:00,36.64,36.69,36.58,36.59,46979.0,29.0354,29.075,28.9878,28.9957,46979.0
2020-07-01 15:35:00,36.59,36.61,36.53,36.59,182115.0,28.9957,29.0116,28.9482,28.9957,182115.0
2020-07-01 15:40:00,36.6,36.61,36.53,36.55,105742.0,29.0037,29.0116,28.9482,28.964,105742.0
2020-07-01 15:45:00,36.54,36.61,36.52,36.59,115034.0,28.9561,29.0116,28.9403,28.9957,115034.0
2020-07-01 15:50:00,36.6,36.61,36.51,36.52,150765.0,29.0037,29.0116,28.9323,28.9403,150765.0
2020-07-01 15:55:00,36.51,36.52,36.34,36.4,429493.0,28.9323,28.9403,28.7976,28.8452,429493.0
2020-07-02 09:30:00,37.54,37.88,37.49,37.84,116646.0,29.7486,30.018,29.7089,29.9863,116646.0
2020-07-02 09:35:00,37.83,37.94,37.62,37.92,103496.0,29.9784,30.0655,29.812,30.0497,103496.0
2020-07-02 09:40:00,37.93,38.06,37.68,37.77,107850.0,30.0576,30.1606,29.8595,29.9308,107850.0
2020-07-02 09:45:00,37.77,38.06,37.77,38.04,33046.0,29.9308,30.1606,29.9308,30.1448,33046.0
2020-07-02 09:50:00,38.05,38.09,37.84,37.87,37113.0,30.1527,30.1844,29.9863,30.0101,37113.0
2020-07-02 09:55:00,37.89,37.94,37.77,37.8,19288.0,30.0259,30.0655,29.9308,29.9546,19288.0
2020-07-02 10:00:00,37.82,37.88,37.74,37.84,25682.0,29.9704,30.018,29.9071,29.9863,25682.0
2020-07-02 10:05:00,37.85,37.93,37.81,37.82,19530.0,29.9942,30.0576,29.9625,29.9704,19530.0
2020-07-02 10:10:00,37.81,37.82,37.71,37.72,35753.0,29.9625,29.9704,29.8833,29.8912,35753.0
2020-07-02 10:15:00,37.7,37.8,37.66,37.66,100320.0,29.8754,29.9546,29.8437,29.8437,100320.0
2020-07-02 10:20:00,37.69,37.73,37.4,37.41,57046.0,29.8674,29.8991,29.6376,29.6455,57046.0
2020-07-02 10:25:00,37.41,37.57,37.36,37.43,62055.0,29.6455,29.7723,29.6059,29.6614,62055.0
2020-07-02 10:30:00,37.43,37.53,37.37,37.48,64524.0,29.6614,29.7406,29.6138,29.701,64524.0
2020-07-02 10:35:00,37.51,37.54,37.43,37.44,38931.0,29.7248,29.7486,29.6614,29.6693,38931.0
2020-07-02 10:40:00,37.44,37.51,37.33,37.33,45730.0,29.6693,29.7248,29.5821,29.5821,45730.0
2020-07-02 10:45:00,37.32,37.32,37.1,37.11,44782.0,29.5742,29.5742,29.3999,29.4078,44782.0
2020-07-02 10:50:00,37.11,37.14,36.91,37.03,57334.0,29.4078,29.4316,29.2493,29.3444,57334.0
2020-07-02 10:55:00,37.01,37.05,36.91,36.93,88353.0,29.3286,29.3603,29.2493,29.2652,88353.0
2020-07-02 11:00:00,36.93,36.94,36.82,36.91,57469.0,29.2652,29.2731,29.178,29.2493,57469.0
2020-07-02 11:05:00,36.91,37.06,36.9,36.94,27282.0,29.2493,29.3682,29.2414,29.2731,27282.0
2020-07-02 11:10:00,36.94,36.94,36.63,36.66,48486.0,29.2731,29.2731,29.0274,29.0512,48486.0
2020-07-02 11:15:00,36.65,36.68,36.55,36.59,37055.0,29.0433,29.0671,28.964,28.9957,37055.0
2020-07-02 11:20:00,36.59,36.83,36.59,36.8,32426.0,28.9957,29.1859,28.9957,29.1622,32426.0
2020-07-02 11:25:00,36.8,36.88,36.73,36.82,42660.0,29.1622,29.2255,29.1067,29.178,42660.0
2020-07-02 11:30:00,36.82,36.89,36.73,36.87,47553.0,29.178,29.2335,29.1067,29.2176,47553.0
2020-07-02 11:35:00,36.86,36.89,36.74,36.75,37003.0,29.2097,29.2335,29.1146,29.1225,37003.0
2020-07-02 11:40:00,36.74,36.82,36.7,36.71,140197.0,29.1146,29.178,29.0829,29.0908,140197.0
2020-07-02 11:45:00,36.72,36.85,36.68,36.81,110488.0,29.0988,29.2018,29.0671,29.1701,110488.0
2020-07-02 11:50:00,36.82,36.82,36.63,36.7,33948.0,29.178,29.178,29.0274,29.0829,33948.0
2020-07-02 11:55:00,36.7,36.75,36.62,36.66,21766.0,29.0829,29.1225,29.0195,29.0512,21766.0
2020-07-02 12:00:00,36.68,36.71,36.56,36.59,35359.0,29.0671,29.0908,28.972,28.9957,35359.0
2020-07-02 12:05:00,36.59,36.62,36.56,36.62,21116.0,28.9957,29.0195,28.972,29.0195,21116.0
2020-07-02 12:10:00,36.63,36.73,36.6,36.7,28847.0,29.0274,29.1067,29.0037,29.0829,28847.0
2020-07-02 12:15:00,36.66,36.68,36.59,36.63,26977.0,29.0512,29.0671,28.9957,29.0274,26977.0
2020-07-02 12:20:00,36.64,36.69,36.59,36.68,28396.0,29.0354,29.075,28.9957,29.0671,28396.0
2020-07-02 12:25:00,36.67,36.79,36.63,36.79,36500.0,29.0591,29.1542,29.0274,29.1542,36500.0
2020-07-02 12:30:00,36.8,36.8,36.72,36.76,37591.0,29.1622,29.1622,29.0988,29.1305,37591.0
2020-07-02 12:35:00,36.75,36.75,36.66,36.71,37068.0,29.1225,29.1225,29.0512,29.0908,37068.0
2020-07-02 12:40:00,36.69,36.71,36.64,36.67,43550.0,29.075,29.0908,29.0354,29.0591,43550.0
2020-07-02 12:45:00,36.64,36.68,36.56,36.68,37326.0,29.0354,29.0671,28.972,29.0671,37326.0
2020-07-02 12:50:00,36.68,36.76,36.65,36.76,41120.0,29.0671,29.1305,29.0433,29.1305,41120.0
2020-07-02 12:55:00,36.76,36.78,36.6,36.66,45894.0,29.1305,29.1463,29.0037,29.0512,45894.0
2020-07-02 13:00:00,36.66,36.7,36.64,36.68,26450.0,29.0512,29.0829,29.0354,29.0671,26450.0
2020-07-02 13:05:00,36.69,36.75,36.67,36.67,32687.0,29.075,29.1225,29.0591,29.0591,32687.0
2020-07-02 13:10:00,36.66,36.67,36.58,36.62,50720.0,29.0512,29.0591,28.9878,29.0195,50720.0
2020-07-02 13:15:00,36.62,36.63,36.54,36.55,25470.0,29.0195,29.0274,28.9561,28.964,25470.0
2020-07-02 13:20:00,36.55,36.55,36.42,36.48,53875.0,28.964,28.964,28.861,28.9086,53875.0
2020-07-02 13:25:00,36.48,36.55,36.45,36.52,32269.0,28.9086,28.964,28.8848,28.9403,32269.0
2020-07-02 13:30:00,36.51,36.58,36.49,36.57,38927.0,28.9323,28.9878,28.9165,28.9799,38927.0
2020-07-02 13:35:00,36.58,36.69,36.56,36.69,21215.0,28.9878,29.075,28.972,29.075,21215.0
2020-07-02 13:40:00,36.68,36.83,36.67,36.83,24258.0,29.0671,29.1859,29.0591,29.1859,24258.0
2020-07-02 13:45:00,36.82,36.93,36.79,36.92,31510.0,29.178,29.2652,29.1542,29.2572,31510.0
2020-07-02 13:50:00,36.92,36.94,36.87,36.9,27739.0,29.2572,29.2731,29.2176,29.2414,27739.0
2020-07-02 13:55:00,36.9,36.93,36.82,36.82,22596.0,29.2414,29.2652,29.178,29.178,22596.0
2020-07-02 14:00:00,36.83,36.88,36.79,36.79,33956.0,29.1859,29.2255,29.1542,29.1542,33956.0
2020-07-02 14:05:00,36.8,36.82,36.65,36.7,59323.0,29.1622,29.178,29.0433,29.0829,59323.0
2020-07-02 14:10:00,36.69,36.76,36.69,36.75,26935.0,29.075,29.1305,29.075,29.1225,26935.0
2020-07-02 14:15:00,36.75,36.77,36.73,36.76,14679.0,29.1225,29.1384,29.1067,29.1305,14679.0
2020-07-02 14:20:00,36.73,36.83,36.68,36.83,13915.0,29.1067,29.1859,29.0671,29.1859,13915.0
2020-07-02 14:25:00,36.82,36.84,36.78,36.84,64883.0,29.178,29.1938,29.1463,29.1938,64883.0
2020-07-02 14:30:00,36.84,36.91,36.83,36.84,53188.0,29.1938,29.2493,29.1859,29.1938,53188.0
2020-07-02 14:35:00,36.84,36.92,36.83,36.87,34405.0,29.1938,29.2572,29.1859,29.2176,34405.0
2020-07-02 14:40:00,36.88,36.9,36.78,36.8,28810.0,29.2255,29.2414,29.1463,29.1622,28810.0
2020-07-02 14:45:00,36.8,36.84,36.78,36.82,31904.0,29.1622,29.1938,29.1463,29.178,31904.0
2020-07-02 14:50:00,36.81,36.87,36.76,36.8,33475.0,29.1701,29.2176,29.1305,29.1622,33475.0
2020-07-02 14:55:00,36.81,36.82,36.72,36.76,33534.0,29.1701,29.178,29.0988,29.1305,33534.0
2020-07-02 15:00:00,36.76,36.78,36.68,36.72,34656.0,29.1305,29.1463,29.0671,29.0988,34656.0
2020-07-02 15:05:00,36.73,36.78,36.67,36.67,24562.0,29.1067,29.1463,29.0591,29.0591,24562.0
2020-07-02 15:10:00,36.68,36.68,36.62,36.65,30398.0,29.0671,29.0671,29.0195,29.0433,30398.0
2020-07-02 15:15:00,36.65,36.71,36.64,36.68,28924.0,29.0433,29.0908,29.0354,29.0671,28924.0
2020-07-02 15:20:00,36.68,36.74,36.65,36.7,61643.0,29.0671,29.1146,29.0433,29.0829,61643.0
2020-07-02 15:25:00,36.7,36.74,36.65,36.66,37010.0,29.0829,29.1146,29.0433,29.0512,37010.0
2020-07-02 15:30:00,36.66,36.66,36.54,36.62,74799.0,29.0512,29.0512,28.9561,29.0195,74799.0
2020-07-02 15:35:00,36.61,36.65,36.57,36.6,39551.0,29.0116,29.0433,28.9799,29.0037,39551.0
2020-07-02 15:40:00,36.61,36.62,36.5,36.54,46169.0,29.0116,29.0195,28.9244,28.9561,46169.0
2020-07-02 15:45:00,36.52,36.55,36.48,36.5,62737.0,28.9403,28.964,28.9086,28.9244,62737.0
2020-07-02 15:50:00,36.49,36.49,36.39,36.4,149438.0,28.9165,28.9165,28.8372,28.8452,149438.0
2020-07-02 15:55:00,36.4,36.48,36.39,36.42,412232.0,28.8452,28.9086,28.8372,28.861,412232.0
2020-07-06 09:30:00,37.47,37.54,37.2,37.43,96907.0,29.6931,29.7486,29.4791,29.6614,96907.0
2020-07-06 09:35:00,37.44,37.46,37.23,37.39,62265.0,29.6693,29.6852,29.5029,29.6297,62265.0
2020-07-06 09:40:00,37.39,37.59,37.28,37.57,70730.0,29.6297,29.7882,29.5425,29.7723,70730.0
2020-07-06 09:45:00,37.58,37.81,37.57,37.72,74238.0,29.7803,29.9625,29.7723,29.8912,74238.0
2020-07-06 09:50:00,37.72,37.88,37.72,37.76,62160.0,29.8912,30.018,29.8912,29.9229,62160.0
2020-07-06 09:55:00,37.77,37.91,37.73,37.74,37139.0,29.9308,30.0418,29.8991,29.9071,37139.0
2020-07-06 10:00:00,37.76,37.93,37.55,37.55,60681.0,29.9229,30.0576,29.7565,29.7565,60681.0
2020-07-06 10:05:00,37.57,37.58,37.35,37.37,58088.0,29.7723,29.7803,29.598,29.6138,58088.0
2020-07-06 10:10:00,37.38,37.4,37.16,37.17,38272.0,29.6218,29.6376,29.4474,29.4554,38272.0
2020-07-06 10:15:00,37.17,37.26,37.14,37.19,35036.0,29.4554,29.5267,29.4316,29.4712,35036.0
2020-07-06 10:20:00,37.18,37.19,37.02,37.02,22174.0,29.4633,29.4712,29.3365,29.3365,22174.0
2020-07-06 10:25:00,37.02,37.03,36.88,37.01,29433.0,29.3365,29.3444,29.2255,29.3286,29433.0
2020-07-06 10:30:00,37.01,37.07,36.93,37.07,16080.0,29.3286,29.3761,29.2652,29.3761,16080.0
2020-07-06 10:35:00,37.06,37.07,36.97,37.03,30432.0,29.3682,29.3761,29.2969,29.3444,30432.0
2020-07-06 10:40:00,37.02,37.1,36.94,36.96,18104.0,29.3365,29.3999,29.2731,29.2889,18104.0
2020-07-06 10:45:00,36.94,37.09,36.92,36.99,62852.0,29.2731,29.392,29.2572,29.3127,62852.0
2020-07-06 10:50:00,36.97,37.06,36.96,37.05,19932.0,29.2969,29.3682,29.2889,29.3603,19932.0
2020-07-06 10:55:00,37.04,37.04,36.86,36.88,26191.0,29.3523,29.3523,29.2097,29.2255,26191.0
2020-07-06 11:00:00,36.88,36.91,36.81,36.89,23365.0,29.2255,29.2493,29.1701,29.2335,23365.0
2020-07-06 11:05:00,36.88,36.92,36.7,36.71,20522.0,29.2255,29.2572,29.0829,29.0908,20522.0
2020-07-06 11:10:00,36.7,36.74,36.66,36.67,23234.0,29.0829,29.1146,29.0512,29.0591,23234.0
2020-07-06 11:15:00,36.67,36.84,36.64,36.84,13907.0,29.0591,29.1938,29.0354,29.1938,13907.0
2020-07-06 11:20:00,36.85,36.85,36.69,36.72,13391.0,29.2018,29.2018,29.075,29.0988,13391.0
2020-07-06 11:25:00,36.72,36.78,36.72,36.76,13547.0,29.0988,29.1463,29.0988,29.1305,13547.0
2020-07-06 11:30:00,36.75,36.76,36.54,36.58,21450.0,29.1225,29.1305,28.9561,28.9878,21450.0
2020-07-06 11:35:00,36.58,36.62,36.5,36.51,25112.0,28.9878,29.0195,28.9244,28.9323,25112.0
2020-07-06 11:40:00,36.52,36.67,36.51,36.64,28987.0,28.9403,29.0591,28.9323,29.0354,28987.0
2020-07-06 11:45:00,36.62,36.65,36.6,36.63,14766.0,29.0195,29.0433,29.0037,29.0274,14766.0
2020-07-06 11:50:00,36.62,36.67,36.52,36.52,13190.0,29.0195,29.0591,28.9403,28.9403,13190.0
2020-07-06 11:55:00,36.53,36.53,36.38,36.38,22907.0,28.9482,28.9482,28.8293,28.8293,22907.0
2020-07-06 12:00:00,36.38,36.49,36.36,36.48,22436.0,28.8293,28.9165,28.8135,28.9086,22436.0
2020-07-06 12:05:00,36.48,36.58,36.46,36.56,24768.0,28.9086,28.9878,28.8927,28.972,24768.0
2020-07-06 12:10:00,36.55,36.55,36.48,36.5,21936.0,28.964,28.964,28.9086,28.9244,21936.0
2020-07-06 12:15:00,36.51,36.56,36.48,36.5,13321.0,28.9323,28.972,28.9086,28.9244,13321.0
2020-07-06 12:20:00,36.5,36.62,36.47,36.62,30351.0,28.9244,29.0195,28.9006,29.0195,30351.0
2020-07-06 12:25:00,36.61,36.65,36.57,36.65,21362.0,29.0116,29.0433,28.9799,29.0433,21362.0
2020-07-06 12:30:00,36.64,36.64,36.49,36.5,33780.0,29.0354,29.0354,28.9165,28.9244,33780.0
2020-07-06 12:35:00,36.49,36.5,36.42,36.47,8892.0,28.9165,28.9244,28.861,28.9006,8892.0
2020-07-06 12:40:00,36.48,36.48,36.43,36.45,10018.0,28.9086,28.9086,28.8689,28.8848,10018.0
2020-07-06 12:45:00,36.47,36.5,36.46,36.47,11177.0,28.9006,28.9244,28.8927,28.9006,11177.0
2020-07-06 12:50:00,36.46,36.49,36.37,36.47,12625.0,28.8927,28.9165,28.8214,28.9006,12625.0
2020-07-06 12:55:00,36.49,36.52,36.43,36.51,27383.0,28.9165,28.9403,28.8689,28.9323,27383.0
2020-07-06 13:00:00,36.52,36.54,36.49,36.52,11083.0,28.9403,28.9561,28.9165,28.9403,11083.0
2020-07-06 13:05:00,36.49,36.56,36.44,36.56,15336.0,28.9165,28.972,28.8769,28.972,15336.0
2020-07-06 13:10:00,36.56,36.58,36.51,36.52,19909.0,28.972,28.9878,28.9323,28.9403,19909.0
2020-07-06 13:15:00,36.52,36.52,36.47,36.52,18036.0,28.9403,28.9403,28.9006,28.9403,18036.0
2020-07-06 13:20:00,36.54,36.58,36.51,36.57,32144.0,28.9561,28.9878,28.9323,28.9799,32144.0
2020-07-06 13:25:00,36.56,36.67,36.55,36.66,14586.0,28.972,29.0591,28.964,29.0512,14586.0
2020-07-06 13:30:00,36.66,36.75,36.65,36.74,17784.0,29.0512,29.1225,29.0433,29.1146,17784.0
2020-07-06 13:35:00,36.74,36.82,36.73,36.77,17347.0,29.1146,29.178,29.1067,29.1384,17347.0
2020-07-06 13:40:00,36.77,36.78,36.69,36.71,16218.0,29.1384,29.1463,29.075,29.0908,16218.0
2020-07-06 13:45:00,36.71,36.77,36.69,36.77,16829.0,29.0908,29.1384,29.075,29.1384,16829.0
2020-07-06 13:50:00,36.77,36.83,36.73,36.77,18179.0,29.1384,29.1859,29.1067,29.1384,18179.0
2020-07-06 13:55:00,36.75,36.81,36.74,36.76,24282.0,29.1225,29.1701,29.1146,29.1305,24282.0
2020-07-06 14:00:00,36.76,36.77,36.69,36.76,18905.0,29.1305,29.1384,29.075,29.1305,18905.0
2020-07-06 14:05:00,36.75,36.85,36.71,36.81,22458.0,29.1225,29.2018,29.0908,29.1701,22458.0
2020-07-06 14:10:00,36.82,36.82,36.73,36.74,20309.0,29.178,29.178,29.1067,29.1146,20309.0
2020-07-06 14:15:00,36.74,36.76,36.68,36.68,10640.0,29.1146,29.1305,29.0671,29.0671,10640.0
2020-07-06 14:20:00,36.68,36.7,36.65,36.67,21360.0,29.0671,29.0829,29.0433,29.0591,21360.0
2020-07-06 14:25:00,36.67,36.76,36.67,36.74,8589.0,29.0591,29.1305,29.0591,29.1146,8589.0
2020-07-06 14:30:00,36.73,36.73,36.66,36.71,17483.0,29.1067,29.1067,29.0512,29.0908,17483.0
2020-07-06 14:35:00,36.72,36.75,36.65,36.66,54535.0,29.0988,29.1225,29.0433,29.0512,54535.0
2020-07-06 14:40:00,36.67,36.68,36.64,36.65,21941.0,29.0591,29.0671,29.0354,29.0433,21941.0
2020-07-06 14:45:00,36.64,36.66,36.6,36.63,9198.0,29.0354,29.0512,29.0037,29.0274,9198.0
2020-07-06 14:50:00,36.63,36.69,36.57,36.67,13759.0,29.0274,29.075,28.9799,29.0591,13759.0
2020-07-06 14:55:00,36.67,36.76,36.67,36.72,18495.0,29.0591,29.1305,29.0591,29.0988,18495.0
2020-07-06 15:00:00,36.71,36.77,36.69,36.75,20961.0,29.0908,29.1384,29.075,29.1225,20961.0
2020-07-06 15:05:00,36.73,36.88,36.73,36.84,46696.0,29.1067,29.2255,29.1067,29.1938,46696.0
2020-07-06 15:10:00,36.84,36.85,36.75,36.8,67332.0,29.1938,29.2018,29.1225,29.1622,67332.0
2020-07-06 15:15:00,36.8,36.8,36.68,36.7,26651.0,29.1622,29.1622,29.0671,29.0829,26651.0
2020-07-06 15:20:00,36.7,36.72,36.64,36.66,24548.0,29.0829,29.0988,29.0354,29.0512,24548.0
2020-07-06 15:25:00,36.66,36.72,36.65,36.7,21029.0,29.0512,29.0988,29.0433,29.0829,21029.0
2020-07-06 15:30:00,36.71,36.72,36.6,36.66,21834.0,29.0908,29.0988,29.0037,29.0512,21834.0
2020-07-06 15:35:00,36.66,36.74,36.63,36.72,33087.0,29.0512,29.1146,29.0274,29.0988,33087.0
2020-07-06 15:40:00,36.72,36.74,36.69,36.73,41607.0,29.0988,29.1146,29.075,29.1067,41607.0
2020-07-06 15:45:00,36.72,36.76,36.69,36.74,85814.0,29.0988,29.1305,29.075,29.1146,85814.0
2020-07-06 15:50:00,36.74,36.79,36.67,36.72,82632.0,29.1146,29.1542,29.0591,29.0988,82632.0
2020-07-06 15:55:00,36.71,36.73,36.61,36.69,395208.0,29.0908,29.1067,29.0116,29.075,395208.0
2020-07-07 09:30:00,36.13,36.13,35.79,35.89,86649.0,28.6312,28.6312,28.3618,28.441,86649.0
2020-07-07 09:35:00,35.85,36.01,35.8,35.98,43838.0,28.4093,28.5361,28.3697,28.5123,43838.0
2020-07-07 09:40:00,35.97,36.04,35.84,36.01,45829.0,28.5044,28.5599,28.4014,28.5361,45829.0
2020-07-07 09:45:00,36.0,36.09,35.89,35.94,56754.0,28.5282,28.5995,28.441,28.4806,56754.0
2020-07-07 09:50:00,35.93,36.06,35.83,36.06,64617.0,28.4727,28.5757,28.3935,28.5757,64617.0
2020-07-07 09:55:00,36.05,36.08,35.84,35.96,52092.0,28.5678,28.5916,28.4014,28.4965,52092.0
2020-07-07 10:00:00,35.96,36.0,35.82,35.87,44093.0,28.4965,28.5282,28.3856,28.4252,44093.0
2020-07-07 10:05:00,35.88,35.91,35.79,35.85,93627.0,28.4331,28.4569,28.3618,28.4093,93627.0
2020-07-07 10:10:00,35.85,35.94,35.79,35.84,53723.0,28.4093,28.4806,28.3618,28.4014,53723.0
2020-07-07 10:15:00,35.84,35.87,35.68,35.69,38736.0,28.4014,28.4252,28.2746,28.2825,38736.0
2020-07-07 10:20:00,35.7,35.71,35.57,35.68,50411.0,28.2905,28.2984,28.1874,28.2746,50411.0
2020-07-07 10:25:00,35.69,35.74,35.63,35.66,31210.0,28.2825,28.3222,28.235,28.2588,31210.0
2020-07-07 10:30:00,35.65,35.67,35.53,35.59,43371.0,28.2508,28.2667,28.1557,28.2033,43371.0
2020-07-07 10:35:00,35.59,35.6,35.52,35.55,92186.0,28.2033,28.2112,28.1478,28.1716,92186.0
2020-07-07 10:40:00,35.55,35.56,35.48,35.49,96330.0,28.1716,28.1795,28.1161,28.124,96330.0
2020-07-07 10:45:00,35.48,35.52,35.4,35.45,58484.0,28.1161,28.1478,28.0527,28.0923,58484.0
2020-07-07 10:50:00,35.45,35.69,35.44,35.66,60191.0,28.0923,28.2825,28.0844,28.2588,60191.0
2020-07-07 10:55:00,35.67,35.8,35.66,35.8,60549.0,28.2667,28.3697,28.2588,28.3697,60549.0
2020-07-07 11:00:00,35.8,35.82,35.66,35.68,44597.0,28.3697,28.3856,28.2588,28.2746,44597.0
2020-07-07 11:05:00,35.68,35.69,35.58,35.69,26609.0,28.2746,28.2825,28.1954,28.2825,26609.0
2020-07-07 11:10:00,35.67,35.82,35.67,35.73,19176.0,28.2667,28.3856,28.2667,28.3142,19176.0
2020-07-07 11:15:00,35.74,35.84,35.72,35.81,35474.0,28.3222,28.4014,28.3063,28.3776,35474.0
2020-07-07 11:20:00,35.82,35.89,35.78,35.89,246906.0,28.3856,28.441,28.3539,28.441,246906.0
2020-07-07 11:25:00,35.89,35.9,35.72,35.76,30923.0,28.441,28.4489,28.3063,28.338,30923.0
2020-07-07 11:30:00,35.76,35.79,35.68,35.76,18385.0,28.338,28.3618,28.2746,28.338,18385.0
2020-07-07 11:35:00,35.76,35.76,35.66,35.72,137670.0,28.338,28.338,28.2588,28.3063,137670.0
2020-07-07 11:40:00,35.72,35.75,35.68,35.74,178317.0,28.3063,28.3301,28.2746,28.3222,178317.0
2020-07-07 11:45:00,35.74,35.87,35.7,35.87,56128.0,28.3222,28.4252,28.2905,28.4252,56128.0
2020-07-07 11:50:00,35.87,35.89,35.77,35.77,32373.0,28.4252,28.441,28.3459,28.3459,32373.0
2020-07-07 11:55:00,35.78,35.78,35.69,35.71,39856.0,28.3539,28.3539,28.2825,28.2984,39856.0
2020-07-07 12:00:00,35.72,35.8,35.72,35.79,21222.0,28.3063,28.3697,28.3063,28.3618,21222.0
2020-07-07 12:05:00,35.8,35.89,35.79,35.86,27679.0,28.3697,28.441,28.3618,28.4172,27679.0
2020-07-07 12:10:00,35.88,35.95,35.86,35.89,29341.0,28.4331,28.4886,28.4172,28.441,29341.0
2020-07-07 12:15:00,35.87,35.88,35.78,35.79,83560.0,28.4252,28.4331,28.3539,28.3618,83560.0
2020-07-07 12:20:00,35.78,35.8,35.76,35.79,21675.0,28.3539,28.3697,28.338,28.3618,21675.0
2020-07-07 12:25:00,35.79,35.83,35.75,35.76,20571.0,28.3618,28.3935,28.3301,28.338,20571.0
2020-07-07 12:30:00,35.76,35.76,35.69,35.7,14280.0,28.338,28.338,28.2825,28.2905,14280.0
2020-07-07 12:35:00,35.68,35.68,35.61,35.62,18712.0,28.2746,28.2746,28.2191,28.2271,18712.0
2020-07-07 12:40:00,35.62,35.69,35.6,35.68,37450.0,28.2271,28.2825,28.2112,28.2746,37450.0
2020-07-07 12:45:00,35.69,35.71,35.66,35.68,16372.0,28.2825,28.2984,28.2588,28.2746,16372.0
2020-07-07 12:50:00,35.67,35.69,35.63,35.64,26926.0,28.2667,28.2825,28.235,28.2429,26926.0
2020-07-07 12:55:00,35.65,35.73,35.65,35.67,14680.0,28.2508,28.3142,28.2508,28.2667,14680.0
2020-07-07 13:00:00,35.67,35.74,35.67,35.73,15384.0,28.2667,28.3222,28.2667,28.3142,15384.0
2020-07-07 13:05:00,35.73,35.73,35.65,35.66,18142.0,28.3142,28.3142,28.2508,28.2588,18142.0
2020-07-07 13:10:00,35.65,35.67,35.61,35.62,15113.0,28.2508,28.2667,28.2191,28.2271,15113.0
2020-07-07 13:15:00,35.61,35.63,35.58,35.58,16372.0,28.2191,28.235,28.1954,28.1954,16372.0
2020-07-07 13:20:00,35.59,35.62,35.57,35.58,16867.0,28.2033,28.2271,28.1874,28.1954,16867.0
2020-07-07 13:25:00,35.57,35.57,35.5,35.52,43770.0,28.1874,28.1874,28.132,28.1478,43770.0
2020-07-07 13:30:00,35.52,35.56,35.49,35.55,54256.0,28.1478,28.1795,28.124,28.1716,54256.0
2020-07-07 13:35:00,35.56,35.61,35.55,35.55,22111.0,28.1795,28.2191,28.1716,28.1716,22111.0
2020-07-07 13:40:00,35.54,35.6,35.51,35.58,20541.0,28.1637,28.2112,28.1399,28.1954,20541.0
2020-07-07 13:45:00,35.58,35.59,35.54,35.58,21299.0,28.1954,28.2033,28.1637,28.1954,21299.0
2020-07-07 13:50:00,35.57,35.65,35.56,35.65,18561.0,28.1874,28.2508,28.1795,28.2508,18561.0
2020-07-07 13:55:00,35.66,35.7,35.64,35.66,52491.0,28.2588,28.2905,28.2429,28.2588,52491.0
2020-07-07 14:00:00,35.67,35.72,35.62,35.62,27254.0,28.2667,28.3063,28.2271,28.2271,27254.0
2020-07-07 14:05:00,35.61,35.66,35.56,35.57,32541.0,28.2191,28.2588,28.1795,28.1874,32541.0
2020-07-07 14:10:00,35.58,35.59,35.5,35.53,26292.0,28.1954,28.2033,28.132,28.1557,26292.0
2020-07-07 14:15:00,35.53,35.53,35.47,35.48,34377.0,28.1557,28.1557,28.1082,28.1161,34377.0
2020-07-07 14:20:00,35.49,35.55,35.48,35.53,35657.0,28.124,28.1716,28.1161,28.1557,35657.0
2020-07-07 14:25:00,35.53,35.53,35.47,35.48,37455.0,28.1557,28.1557,28.1082,28.1161,37455.0
2020-07-07 14:30:00,35.48,35.48,35.34,35.36,78717.0,28.1161,28.1161,28.0052,28.021,78717.0
2020-07-07 14:35:00,35.35,35.39,35.32,35.39,25677.0,28.0131,28.0448,27.9893,28.0448,25677.0
2020-07-07 14:40:00,35.4,35.45,35.32,35.33,37060.0,28.0527,28.0923,27.9893,27.9972,37060.0
2020-07-07 14:45:00,35.32,35.34,35.28,35.3,88949.0,27.9893,28.0052,27.9576,27.9735,88949.0
2020-07-07 14:50:00,35.3,35.34,35.19,35.23,123148.0,27.9735,28.0052,27.8863,27.918,123148.0
2020-07-07 14:55:00,35.24,35.34,35.22,35.27,41382.0,27.9259,28.0052,27.9101,27.9497,41382.0
2020-07-07 15:00:00,35.27,35.27,35.18,35.18,62209.0,27.9497,27.9497,27.8784,27.8784,62209.0
2020-07-07 15:05:00,35.19,35.29,35.18,35.28,46732.0,27.8863,27.9656,27.8784,27.9576,46732.0
2020-07-07 15:10:00,35.28,35.29,35.21,35.23,44556.0,27.9576,27.9656,27.9022,27.918,44556.0
2020-07-07 15:15:00,35.23,35.29,35.22,35.25,48007.0,27.918,27.9656,27.9101,27.9339,48007.0
2020-07-07 15:20:00,35.25,35.29,35.16,35.28,139833.0,27.9339,27.9656,27.8625,27.9576,139833.0
2020-07-07 15:25:00,35.27,35.33,35.25,35.28,39463.0,27.9497,27.9972,27.9339,27.9576,39463.0
2020-07-07 15:30:00,35.29,35.32,35.24,35.27,68047.0,27.9656,27.9893,27.9259,27.9497,68047.0
2020-07-07 15:35:00,35.27,35.29,35.19,35.23,53167.0,27.9497,27.9656,27.8863,27.918,53167.0
2020-07-07 15:40:00,35.22,35.22,35.13,35.14,65508.0,27.9101,27.9101,27.8388,27.8467,65508.0
2020-07-07 15:45:00,35.15,35.17,35.08,35.12,116799.0,27.8546,27.8705,27.7991,27.8308,116799.0
2020-07-07 15:50:00,35.12,35.21,35.05,35.21,137000.0,27.8308,27.9022,27.7754,27.9022,137000.0
2020-07-07 15:55:00,35.21,35.34,35.2,35.3,358760.0,27.9022,28.0052,27.8942,27.9735,358760.0
2020-07-08 09:30:00,35.13,35.26,34.92,35.04,101629.0,27.8388,27.9418,27.6723,27.7674,101629.0
2020-07-08 09:35:00,35.05,35.28,34.88,35.28,80534.0,27.7754,27.9576,27.6406,27.9576,80534.0
2020-07-08 09:40:00,35.27,35.41,35.16,35.39,57045.0,27.9497,28.0606,27.8625,28.0448,57045.0
2020-07-08 09:45:00,35.43,35.56,35.37,35.56,46090.0,28.0765,28.1795,28.0289,28.1795,46090.0
2020-07-08 09:50:00,35.55,35.79,35.51,35.78,48869.0,28.1716,28.3618,28.1399,28.3539,48869.0
2020-07-08 09:55:00,35.79,35.83,35.66,35.76,28777.0,28.3618,28.3935,28.2588,28.338,28777.0
2020-07-08 10:00:00,35.77,35.84,35.69,35.78,101272.0,28.3459,28.4014,28.2825,28.3539,101272.0
2020-07-08 10:05:00,35.78,35.85,35.64,35.68,61065.0,28.3539,28.4093,28.2429,28.2746,61065.0
2020-07-08 10:10:00,35.67,35.76,35.61,35.64,50281.0,28.2667,28.338,28.2191,28.2429,50281.0
2020-07-08 10:15:00,35.63,35.63,35.46,35.47,40350.0,28.235,28.235,28.1003,28.1082,40350.0
2020-07-08 10:20:00,35.47,35.47,35.29,35.32,32411.0,28.1082,28.1082,27.9656,27.9893,32411.0
2020-07-08 10:25:00,35.32,35.41,35.27,35.29,25706.0,27.9893,28.0606,27.9497,27.9656,25706.0
2020-07-08 10:30:00,35.27,35.39,35.26,35.26,20313.0,27.9497,28.0448,27.9418,27.9418,20313.0
2020-07-08 10:35:00,35.25,35.35,35.22,35.3,18188.0,27.9339,28.0131,27.9101,27.9735,18188.0
2020-07-08 10:40:00,35.29,35.33,35.14,35.18,26011.0,27.9656,27.9972,27.8467,27.8784,26011.0
2020-07-08 10:45:00,35.17,35.18,35.01,35.05,30114.0,27.8705,27.8784,27.7437,27.7754,30114.0
2020-07-08 10:50:00,35.04,35.05,34.96,34.96,30063.0,27.7674,27.7754,27.704,27.704,30063.0
2020-07-08 10:55:00,34.97,35.02,34.94,34.95,33317.0,27.712,27.7516,27.6882,27.6961,33317.0
2020-07-08 11:00:00,34.95,34.97,34.82,34.85,37649.0,27.6961,27.712,27.5931,27.6169,37649.0
2020-07-08 11:05:00,34.86,34.88,34.79,34.87,48254.0,27.6248,27.6406,27.5693,27.6327,48254.0
2020-07-08 11:10:00,34.9,34.99,34.9,34.99,78335.0,27.6565,27.7278,27.6565,27.7278,78335.0
2020-07-08 11:15:00,34.99,34.99,34.84,34.85,31028.0,27.7278,27.7278,27.6089,27.6169,31028.0
2020-07-08 11:20:00,34.87,34.89,34.79,34.82,23018.0,27.6327,27.6486,27.5693,27.5931,23018.0
2020-07-08 11:25:00,34.82,34.93,34.73,34.93,28872.0,27.5931,27.6803,27.5218,27.6803,28872.0
2020-07-08 11:30:00,34.92,35.05,34.92,34.98,27186.0,27.6723,27.7754,27.6723,27.7199,27186.0
2020-07-08 11:35:00,34.98,35.02,34.84,34.93,27448.0,27.7199,27.7516,27.6089,27.6803,27448.0
2020-07-08 11:40:00,34.93,34.96,34.84,34.88,32869.0,27.6803,27.704,27.6089,27.6406,32869.0
2020-07-08 11:45:00,34.88,34.92,34.84,34.92,29361.0,27.6406,27.6723,27.6089,27.6723,29361.0
2020-07-08 11:50:00,34.93,35.05,34.88,35.04,19327.0,27.6803,27.7754,27.6406,27.7674,19327.0
2020-07-08 11:55:00,35.04,35.04,34.95,34.95,17389.0,27.7674,27.7674,27.6961,27.6961,17389.0
2020-07-08 12:00:00,34.97,34.99,34.91,34.91,19522.0,27.712,27.7278,27.6644,27.6644,19522.0
2020-07-08 12:05:00,34.92,34.93,34.85,34.87,16958.0,27.6723,27.6803,27.6169,27.6327,16958.0
2020-07-08 12:10:00,34.87,34.92,34.86,34.86,25790.0,27.6327,27.6723,27.6248,27.6248,25790.0
2020-07-08 12:15:00,34.87,34.99,34.84,34.97,39279.0,27.6327,27.7278,27.6089,27.712,39279.0
2020-07-08 12:20:00,34.97,35.0,34.89,34.9,11403.0,27.712,27.7357,27.6486,27.6565,11403.0
2020-07-08 12:25:00,34.9,35.0,34.9,34.97,19952.0,27.6565,27.7357,27.6565,27.712,19952.0
2020-07-08 12:30:00,34.96,35.01,34.84,34.85,16122.0,27.704,27.7437,27.6089,27.6169,16122.0
2020-07-08 12:35:00,34.84,34.89,34.83,34.87,14116.0,27.6089,27.6486,27.601,27.6327,14116.0
2020-07-08 12:40:00,34.86,34.88,34.82,34.86,20624.0,27.6248,27.6406,27.5931,27.6248,20624.0
2020-07-08 12:45:00,34.86,34.91,34.85,34.89,15768.0,27.6248,27.6644,27.6169,27.6486,15768.0
2020-07-08 12:50:00,34.89,34.89,34.82,34.83,25396.0,27.6486,27.6486,27.5931,27.601,25396.0
2020-07-08 12:55:00,34.83,34.91,34.81,34.89,33326.0,27.601,27.6644,27.5852,27.6486,33326.0
2020-07-08 13:00:00,34.89,34.89,34.83,34.84,14285.0,27.6486,27.6486,27.601,27.6089,14285.0
2020-07-08 13:05:00,34.84,34.84,34.74,34.77,22237.0,27.6089,27.6089,27.5297,27.5535,22237.0
2020-07-08 13:10:00,34.77,34.79,34.73,34.79,22509.0,27.5535,27.5693,27.5218,27.5693,22509.0
2020-07-08 13:15:00,34.79,34.82,34.69,34.7,41785.0,27.5693,27.5931,27.4901,27.498,41785.0
2020-07-08 13:20:00,34.71,34.73,34.66,34.67,29663.0,27.5059,27.5218,27.4663,27.4742,29663.0
2020-07-08 13:25:00,34.66,34.72,34.65,34.69,19191.0,27.4663,27.5139,27.4584,27.4901,19191.0
2020-07-08 13:30:00,34.68,34.72,34.66,34.7,22018.0,27.4822,27.5139,27.4663,27.498,22018.0
2020-07-08 13:35:00,34.7,34.71,34.66,34.69,13093.0,27.498,27.5059,27.4663,27.4901,13093.0
2020-07-08 13:40:00,34.69,34.69,34.63,34.64,23012.0,27.4901,27.4901,27.4425,27.4505,23012.0
2020-07-08 13:45:00,34.64,34.68,34.62,34.68,41780.0,27.4505,27.4822,27.4346,27.4822,41780.0
2020-07-08 13:50:00,34.68,34.79,34.67,34.76,24106.0,27.4822,27.5693,27.4742,27.5456,24106.0
2020-07-08 13:55:00,34.76,34.76,34.68,34.68,21614.0,27.5456,27.5456,27.4822,27.4822,21614.0
2020-07-08 14:00:00,34.68,34.77,34.67,34.68,33934.0,27.4822,27.5535,27.4742,27.4822,33934.0
2020-07-08 14:05:00,34.69,34.77,34.68,34.75,28490.0,27.4901,27.5535,27.4822,27.5376,28490.0
2020-07-08 14:10:00,34.75,34.77,34.72,34.73,27026.0,27.5376,27.5535,27.5139,27.5218,27026.0
2020-07-08 14:15:00,34.73,34.8,34.71,34.8,37656.0,27.5218,27.5773,27.5059,27.5773,37656.0
2020-07-08 14:20:00,34.81,34.91,34.8,34.83,36776.0,27.5852,27.6644,27.5773,27.601,36776.0
2020-07-08 14:25:00,34.84,34.86,34.79,34.83,16445.0,27.6089,27.6248,27.5693,27.601,16445.0
2020-07-08 14:30:00,34.83,34.83,34.74,34.75,28187.0,27.601,27.601,27.5297,27.5376,28187.0
2020-07-08 14:35:00,34.74,34.78,34.7,34.7,30610.0,27.5297,27.5614,27.498,27.498,30610.0
2020-07-08 14:40:00,34.71,34.73,34.65,34.65,36293.0,27.5059,27.5218,27.4584,27.4584,36293.0
2020-07-08 14:45:00,34.66,34.79,34.65,34.79,34295.0,27.4663,27.5693,27.4584,27.5693,34295.0
2020-07-08 14:50:00,34.8,34.87,34.79,34.84,21993.0,27.5773,27.6327,27.5693,27.6089,21993.0
2020-07-08 14:55:00,34.84,34.9,34.82,34.88,21814.0,27.6089,27.6565,27.5931,27.6406,21814.0
2020-07-08 15:00:00,34.89,34.9,34.85,34.88,19117.0,27.6486,27.6565,27.6169,27.6406,19117.0
2020-07-08 15:05:00,34.87,34.92,34.85,34.9,114503.0,27.6327,27.6723,27.6169,27.6565,114503.0
2020-07-08 15:10:00,34.91,35.0,34.91,34.95,43534.0,27.6644,27.7357,27.6644,27.6961,43534.0
2020-07-08 15:15:00,34.95,34.97,34.89,34.94,36882.0,27.6961,27.712,27.6486,27.6882,36882.0
2020-07-08 15:20:00,34.94,35.19,34.93,35.16,62345.0,27.6882,27.8863,27.6803,27.8625,62345.0
2020-07-08 15:25:00,35.16,35.23,35.15,35.17,60070.0,27.8625,27.918,27.8546,27.8705,60070.0
2020-07-08 15:30:00,35.17,35.26,35.14,35.14,65458.0,27.8705,27.9418,27.8467,27.8467,65458.0
2020-07-08 15:35:00,35.14,35.27,35.12,35.23,86958.0,27.8467,27.9497,27.8308,27.918,86958.0
2020-07-08 15:40:00,35.23,35.26,35.16,35.18,61548.0,27.918,27.9418,27.8625,27.8784,61548.0
2020-07-08 15:45:00,35.17,35.22,35.09,35.12,175554.0,27.8705,27.9101,27.8071,27.8308,175554.0
2020-07-08 15:50:00,35.12,35.26,35.07,35.25,213835.0,27.8308,27.9418,27.7912,27.9339,213835.0
2020-07-08 15:55:00,35.25,35.32,35.16,35.32,337576.0,27.9339,27.9893,27.8625,27.9893,337576.0
2020-07-09 09:30:00,35.06,35.12,34.77,34.79,98882.0,27.7833,27.8308,27.5535,27.5693,98882.0
2020-07-09 09:35:00,34.82,34.85,34.56,34.58,45960.0,27.5931,27.6169,27.3871,27.4029,45960.0
2020-07-09 09:40:00,34.6,34.67,34.53,34.56,46834.0,27.4188,27.4742,27.3633,27.3871,46834.0
2020-07-09 09:45:00,34.54,34.59,34.43,34.53,47188.0,27.3712,27.4108,27.284,27.3633,47188.0
2020-07-09 09:50:00,34.53,34.65,34.41,34.42,53148.0,27.3633,27.4584,27.2682,27.2761,53148.0
2020-07-09 09:55:00,34.43,34.45,34.33,34.4,41401.0,27.284,27.2999,27.2048,27.2603,41401.0
2020-07-09 10:00:00,34.4,34.53,34.37,34.47,36679.0,27.2603,27.3633,27.2365,27.3157,36679.0
2020-07-09 10:05:00,34.47,34.52,34.35,34.47,27948.0,27.3157,27.3554,27.2206,27.3157,27948.0
2020-07-09 10:10:00,34.46,34.53,34.36,34.45,52984.0,27.3078,27.3633,27.2286,27.2999,52984.0
2020-07-09 10:15:00,34.44,34.46,34.29,34.3,40826.0,27.292,27.3078,27.1731,27.181,40826.0
2020-07-09 10:20:00,34.29,34.37,34.22,34.25,50957.0,27.1731,27.2365,27.1176,27.1414,50957.0
2020-07-09 10:25:00,34.25,34.34,34.17,34.34,54412.0,27.1414,27.2127,27.078,27.2127,54412.0
2020-07-09 10:30:00,34.34,34.43,34.29,34.3,45041.0,27.2127,27.284,27.1731,27.181,45041.0
2020-07-09 10:35:00,34.3,34.3,34.04,34.1,69535.0,27.181,27.181,26.975,27.0225,69535.0
2020-07-09 10:40:00,34.1,34.11,34.03,34.08,50353.0,27.0225,27.0305,26.9671,27.0067,50353.0
2020-07-09 10:45:00,34.08,34.09,33.98,33.98,44785.0,27.0067,27.0146,26.9274,26.9274,44785.0
2020-07-09 10:50:00,33.97,34.04,33.88,33.88,47904.0,26.9195,26.975,26.8482,26.8482,47904.0
2020-07-09 10:55:00,33.87,33.94,33.8,33.88,89679.0,26.8403,26.8957,26.7848,26.8482,89679.0
2020-07-09 11:00:00,33.88,33.88,33.7,33.71,43764.0,26.8482,26.8482,26.7056,26.7135,43764.0
2020-07-09 11:05:00,33.7,33.95,33.69,33.93,42225.0,26.7056,26.9037,26.6976,26.8878,42225.0
2020-07-09 11:10:00,33.95,33.98,33.87,33.91,30048.0,26.9037,26.9274,26.8403,26.872,30048.0
2020-07-09 11:15:00,33.89,33.91,33.55,33.55,67551.0,26.8561,26.872,26.5867,26.5867,67551.0
2020-07-09 11:20:00,33.55,33.79,33.54,33.74,105644.0,26.5867,26.7769,26.5788,26.7373,105644.0
2020-07-09 11:25:00,33.75,33.86,33.69,33.84,39744.0,26.7452,26.8323,26.6976,26.8165,39744.0
2020-07-09 11:30:00,33.85,33.88,33.71,33.76,27869.0,26.8244,26.8482,26.7135,26.7531,27869.0
2020-07-09 11:35:00,33.73,33.83,33.69,33.73,31508.0,26.7293,26.8086,26.6976,26.7293,31508.0
2020-07-09 11:40:00,33.74,33.75,33.59,33.7,41337.0,26.7373,26.7452,26.6184,26.7056,41337.0
2020-07-09 11:45:00,33.69,33.77,33.65,33.72,26280.0,26.6976,26.761,26.6659,26.7214,26280.0
2020-07-09 11:50:00,33.72,33.87,33.67,33.83,29950.0,26.7214,26.8403,26.6818,26.8086,29950.0
2020-07-09 11:55:00,33.82,33.83,33.72,33.74,22397.0,26.8007,26.8086,26.7214,26.7373,22397.0
2020-07-09 12:00:00,33.76,33.94,33.75,33.9,37625.0,26.7531,26.8957,26.7452,26.864,37625.0
2020-07-09 12:05:00,33.89,33.96,33.88,33.89,17278.0,26.8561,26.9116,26.8482,26.8561,17278.0
2020-07-09 12:10:00,33.89,33.91,33.8,33.84,20823.0,26.8561,26.872,26.7848,26.8165,20823.0
2020-07-09 12:15:00,33.83,33.88,33.79,33.84,37174.0,26.8086,26.8482,26.7769,26.8165,37174.0
2020-07-09 12:20:00,33.83,33.84,33.77,33.82,18005.0,26.8086,26.8165,26.761,26.8007,18005.0
2020-07-09 12:25:00,33.82,33.85,33.72,33.74,46045.0,26.8007,26.8244,26.7214,26.7373,46045.0
2020-07-09 12:30:00,33.73,33.81,33.7,33.8,41164.0,26.7293,26.7927,26.7056,26.7848,41164.0
2020-07-09 12:35:00,33.79,33.81,33.71,33.71,38370.0,26.7769,26.7927,26.7135,26.7135,38370.0
2020-07-09 12:40:00,33.71,33.75,33.65,33.65,28353.0,26.7135,26.7452,26.6659,26.6659,28353.0
2020-07-09 12:45:00,33.65,33.73,33.62,33.64,54162.0,26.6659,26.7293,26.6422,26.658,54162.0
2020-07-09 12:50:00,33.63,33.64,33.58,33.6,34828.0,26.6501,26.658,26.6105,26.6263,34828.0
2020-07-09 12:55:00,33.59,33.64,33.54,33.63,28184.0,26.6184,26.658,26.5788,26.6501,28184.0
2020-07-09 13:00:00,33.62,33.7,33.57,33.7,43890.0,26.6422,26.7056,26.6025,26.7056,43890.0
2020-07-09 13:05:00,33.71,33.8,33.69,33.78,19897.0,26.7135,26.7848,26.6976,26.769,19897.0
2020-07-09 13:10:00,33.78,33.82,33.76,33.82,28436.0,26.769,26.8007,26.7531,26.8007,28436.0
2020-07-09 13:15:00,33.83,33.88,33.76,33.77,37549.0,26.8086,26.8482,26.7531,26.761,37549.0
2020-07-09 13:20:00,33.76,33.78,33.72,33.74,31958.0,26.7531,26.769,26.7214,26.7373,31958.0
2020-07-09 13:25:00,33.74,33.75,33.66,33.73,35446.0,26.7373,26.7452,26.6739,26.7293,35446.0
2020-07-09 13:30:00,33.73,33.75,33.71,33.75,21874.0,26.7293,26.7452,26.7135,26.7452,21874.0
2020-07-09 13:35:00,33.73,33.73,33.69,33.71,21633.0,26.7293,26.7293,26.6976,26.7135,21633.0
2020-07-09 13:40:00,33.72,33.79,33.66,33.68,51399.0,26.7214,26.7769,26.6739,26.6897,51399.0
2020-07-09 13:45:00,33.68,33.69,33.64,33.66,41009.0,26.6897,26.6976,26.658,26.6739,41009.0
2020-07-09 13:50:00,33.65,33.68,33.64,33.68,31381.0,26.6659,26.6897,26.658,26.6897,31381.0
2020-07-09 13:55:00,33.67,33.67,33.58,33.59,39023.0,26.6818,26.6818,26.6105,26.6184,39023.0
2020-07-09 14:00:00,33.59,33.63,33.56,33.63,28559.0,26.6184,26.6501,26.5946,26.6501,28559.0
2020-07-09 14:05:00,33.62,33.69,33.61,33.65,25443.0,26.6422,26.6976,26.6342,26.6659,25443.0
2020-07-09 14:10:00,33.66,33.67,33.64,33.66,27804.0,26.6739,26.6818,26.658,26.6739,27804.0
2020-07-09 14:15:00,33.66,33.82,33.66,33.78,33770.0,26.6739,26.8007,26.6739,26.769,33770.0
2020-07-09 14:20:00,33.79,33.79,33.69,33.76,49151.0,26.7769,26.7769,26.6976,26.7531,49151.0
2020-07-09 14:25:00,33.75,33.8,33.74,33.75,29615.0,26.7452,26.7848,26.7373,26.7452,29615.0
2020-07-09 14:30:00,33.76,33.77,33.69,33.69,40153.0,26.7531,26.761,26.6976,26.6976,40153.0
2020-07-09 14:35:00,33.69,33.77,33.68,33.74,64908.0,26.6976,26.761,26.6897,26.7373,64908.0
2020-07-09 14:40:00,33.74,33.78,33.63,33.63,43740.0,26.7373,26.769,26.6501,26.6501,43740.0
2020-07-09 14:45:00,33.64,33.75,33.61,33.73,22750.0,26.658,26.7452,26.6342,26.7293,22750.0
2020-07-09 14:50:00,33.73,33.74,33.67,33.67,21356.0,26.7293,26.7373,26.6818,26.6818,21356.0
2020-07-09 14:55:00,33.67,33.78,33.67,33.73,34192.0,26.6818,26.769,26.6818,26.7293,34192.0
2020-07-09 15:00:00,33.73,33.8,33.64,33.68,43118.0,26.7293,26.7848,26.658,26.6897,43118.0
2020-07-09 15:05:00,33.66,33.69,33.61,33.62,31398.0,26.6739,26.6976,26.6342,26.6422,31398.0
2020-07-09 15:10:00,33.62,33.7,33.58,33.7,44774.0,26.6422,26.7056,26.6105,26.7056,44774.0
2020-07-09 15:15:00,33.71,33.76,33.62,33.62,52810.0,26.7135,26.7531,26.6422,26.6422,52810.0
2020-07-09 15:20:00,33.63,33.64,33.55,33.56,34861.0,26.6501,26.658,26.5867,26.5946,34861.0
2020-07-09 15:25:00,33.55,33.58,33.51,33.52,42418.0,26.5867,26.6105,26.555,26.5629,42418.0
2020-07-09 15:30:00,33.51,33.54,33.48,33.51,67144.0,26.555,26.5788,26.5312,26.555,67144.0
2020-07-09 15:35:00,33.52,33.6,33.47,33.55,57521.0,26.5629,26.6263,26.5233,26.5867,57521.0
2020-07-09 15:40:00,33.55,33.57,33.48,33.55,52082.0,26.5867,26.6025,26.5312,26.5867,52082.0
2020-07-09 15:45:00,33.54,33.65,33.5,33.61,77803.0,26.5788,26.6659,26.5471,26.6342,77803.0
2020-07-09 15:50:00,33.6,33.62,33.54,33.59,123600.0,26.6263,26.6422,26.5788,26.6184,123600.0
2020-07-09 15:55:00,33.6,33.63,33.55,33.6,257324.0,26.6263,26.6501,26.5867,26.6263,257324.0
2020-07-10 09:30:00,33.61,34.02,33.61,33.86,92847.0,26.6342,26.9591,26.6342,26.8323,92847.0
2020-07-10 09:35:00,33.84,34.45,33.79,34.43,87953.0,26.8165,27.2999,26.7769,27.284,87953.0
2020-07-10 09:40:00,34.42,34.57,34.28,34.51,125559.0,27.2761,27.395,27.1652,27.3474,125559.0
2020-07-10 09:45:00,34.53,34.61,34.41,34.41,49996.0,27.3633,27.4267,27.2682,27.2682,49996.0
2020-07-10 09:50:00,34.4,34.45,34.25,34.27,49602.0,27.2603,27.2999,27.1414,27.1573,49602.0
2020-07-10 09:55:00,34.27,34.29,34.1,34.25,63838.0,27.1573,27.1731,27.0225,27.1414,63838.0
2020-07-10 10:00:00,34.26,34.26,34.09,34.13,95845.0,27.1493,27.1493,27.0146,27.0463,95845.0
2020-07-10 10:05:00,34.13,34.3,34.13,34.25,51362.0,27.0463,27.181,27.0463,27.1414,51362.0
2020-07-10 10:10:00,34.24,34.51,34.23,34.51,47511.0,27.1335,27.3474,27.1256,27.3474,47511.0
2020-07-10 10:15:00,34.52,34.55,34.37,34.37,46783.0,27.3554,27.3791,27.2365,27.2365,46783.0
2020-07-10 10:20:00,34.36,34.41,34.17,34.2,32874.0,27.2286,27.2682,27.078,27.1018,32874.0
2020-07-10 10:25:00,34.19,34.38,34.17,34.27,81384.0,27.0939,27.2444,27.078,27.1573,81384.0
2020-07-10 10:30:00,34.27,34.34,34.2,34.32,41068.0,27.1573,27.2127,27.1018,27.1969,41068.0
2020-07-10 10:35:00,34.32,34.42,34.3,34.35,39295.0,27.1969,27.2761,27.181,27.2206,39295.0
2020-07-10 10:40:00,34.36,34.67,34.33,34.61,86555.0,27.2286,27.4742,27.2048,27.4267,86555.0
2020-07-10 10:45:00,34.6,34.62,34.52,34.57,41908.0,27.4188,27.4346,27.3554,27.395,41908.0
2020-07-10 10:50:00,34.57,34.6,34.47,34.49,25316.0,27.395,27.4188,27.3157,27.3316,25316.0
2020-07-10 10:55:00,34.49,34.55,34.39,34.44,24744.0,27.3316,27.3791,27.2523,27.292,24744.0
2020-07-10 11:00:00,34.45,34.46,34.35,34.4,33743.0,27.2999,27.3078,27.2206,27.2603,33743.0
2020-07-10 11:05:00,34.41,34.56,34.41,34.56,28759.0,27.2682,27.3871,27.2682,27.3871,28759.0
2020-07-10 11:10:00,34.57,34.63,34.49,34.53,29942.0,27.395,27.4425,27.3316,27.3633,29942.0
2020-07-10 11:15:00,34.54,34.55,34.5,34.53,20073.0,27.3712,27.3791,27.3395,27.3633,20073.0
2020-07-10 11:20:00,34.54,34.65,34.53,34.63,19292.0,27.3712,27.4584,27.3633,27.4425,19292.0
2020-07-10 11:25:00,34.62,34.67,34.59,34.67,16176.0,27.4346,27.4742,27.4108,27.4742,16176.0
2020-07-10 11:30:00,34.67,34.69,34.55,34.57,36285.0,27.4742,27.4901,27.3791,27.395,36285.0
2020-07-10 11:35:00,34.58,34.63,34.5,34.52,27236.0,27.4029,27.4425,27.3395,27.3554,27236.0
2020-07-10 11:40:00,34.53,34.64,34.53,34.61,21324.0,27.3633,27.4505,27.3633,27.4267,21324.0
2020-07-10 11:45:00,34.61,34.61,34.53,34.6,16920.0,27.4267,27.4267,27.3633,27.4188,16920.0
2020-07-10 11:50:00,34.59,34.61,34.56,34.6,26023.0,27.4108,27.4267,27.3871,27.4188,26023.0
2020-07-10 11:55:00,34.6,34.68,34.54,34.61,39537.0,27.4188,27.4822,27.3712,27.4267,39537.0
2020-07-10 12:00:00,34.62,34.66,34.56,34.63,42152.0,27.4346,27.4663,27.3871,27.4425,42152.0
2020-07-10 12:05:00,34.63,34.72,34.62,34.68,46565.0,27.4425,27.5139,27.4346,27.4822,46565.0
2020-07-10 12:10:00,34.66,34.68,34.62,34.64,38662.0,27.4663,27.4822,27.4346,27.4505,38662.0
2020-07-10 12:15:00,34.65,34.66,34.51,34.53,32230.0,27.4584,27.4663,27.3474,27.3633,32230.0
2020-07-10 12:20:00,34.53,34.56,34.5,34.56,20959.0,27.3633,27.3871,27.3395,27.3871,20959.0
2020-07-10 12:25:00,34.57,34.59,34.54,34.56,15618.0,27.395,27.4108,27.3712,27.3871,15618.0
2020-07-10 12:30:00,34.56,34.56,34.45,34.46,27961.0,27.3871,27.3871,27.2999,27.3078,27961.0
2020-07-10 12:35:00,34.46,34.5,34.45,34.48,21311.0,27.3078,27.3395,27.2999,27.3237,21311.0
2020-07-10 12:40:00,34.47,34.57,34.43,34.56,29261.0,27.3157,27.395,27.284,27.3871,29261.0
2020-07-10 12:45:00,34.55,34.68,34.55,34.64,37164.0,27.3791,27.4822,27.3791,27.4505,37164.0
2020-07-10 12:50:00,34.64,34.71,34.63,34.7,54688.0,27.4505,27.5059,27.4425,27.498,54688.0
2020-07-10 12:55:00,34.7,34.8,34.69,34.75,54305.0,27.498,27.5773,27.4901,27.5376,54305.0
2020-07-10 13:00:00,34.73,34.73,34.67,34.7,41205.0,27.5218,27.5218,27.4742,27.498,41205.0
2020-07-10 13:05:00,34.7,34.73,34.65,34.67,66219.0,27.498,27.5218,27.4584,27.4742,66219.0
2020-07-10 13:10:00,34.66,34.69,34.63,34.66,24001.0,27.4663,27.4901,27.4425,27.4663,24001.0
2020-07-10 13:15:00,34.66,34.67,34.58,34.63,22945.0,27.4663,27.4742,27.4029,27.4425,22945.0
2020-07-10 13:20:00,34.63,34.7,34.61,34.7,17590.0,27.4425,27.498,27.4267,27.498,17590.0
2020-07-10 13:25:00,34.69,34.71,34.62,34.68,17630.0,27.4901,27.5059,27.4346,27.4822,17630.0
2020-07-10 13:30:00,34.69,34.81,34.69,34.81,22532.0,27.4901,27.5852,27.4901,27.5852,22532.0
2020-07-10 13:35:00,34.8,34.87,34.79,34.85,27274.0,27.5773,27.6327,27.5693,27.6169,27274.0
2020-07-10 13:40:00,34.85,34.97,34.85,34.94,21210.0,27.6169,27.712,27.6169,27.6882,21210.0
2020-07-10 13:45:00,34.95,35.02,34.92,35.02,26502.0,27.6961,27.7516,27.6723,27.7516,26502.0
2020-07-10 13:50:00,35.02,35.05,34.96,35.03,48368.0,27.7516,27.7754,27.704,27.7595,48368.0
2020-07-10 13:55:00,35.03,35.04,34.96,34.98,19601.0,27.7595,27.7674,27.704,27.7199,19601.0
2020-07-10 14:00:00,34.99,35.01,34.95,34.98,16359.0,27.7278,27.7437,27.6961,27.7199,16359.0
2020-07-10 14:05:00,34.97,35.06,34.97,35.05,60027.0,27.712,27.7833,27.712,27.7754,60027.0
2020-07-10 14:10:00,35.05,35.07,34.98,34.99,36803.0,27.7754,27.7912,27.7199,27.7278,36803.0
2020-07-10 14:15:00,34.99,35.03,34.94,34.95,19688.0,27.7278,27.7595,27.6882,27.6961,19688.0
2020-07-10 14:20:00,34.94,35.0,34.92,35.0,20820.0,27.6882,27.7357,27.6723,27.7357,20820.0
2020-07-10 14:25:00,34.99,35.02,34.97,35.02,30454.0,27.7278,27.7516,27.712,27.7516,30454.0
2020-07-10 14:30:00,35.02,35.03,34.97,35.03,17470.0,27.7516,27.7595,27.712,27.7595,17470.0
2020-07-10 14:35:00,35.04,35.08,35.03,35.04,23414.0,27.7674,27.7991,27.7595,27.7674,23414.0
2020-07-10 14:40:00,35.04,35.07,35.0,35.04,19028.0,27.7674,27.7912,27.7357,27.7674,19028.0
2020-07-10 14:45:00,35.04,35.09,35.02,35.07,25363.0,27.7674,27.8071,27.7516,27.7912,25363.0
2020-07-10 14:50:00,35.07,35.14,35.04,35.04,31795.0,27.7912,27.8467,27.7674,27.7674,31795.0
2020-07-10 14:55:00,35.04,35.08,34.97,34.97,52766.0,27.7674,27.7991,27.712,27.712,52766.0
2020-07-10 15:00:00,34.97,34.98,34.86,34.95,27434.0,27.712,27.7199,27.6248,27.6961,27434.0
2020-07-10 15:05:00,34.95,34.97,34.89,34.95,20167.0,27.6961,27.712,27.6486,27.6961,20167.0
2020-07-10 15:10:00,34.95,35.01,34.93,35.01,30469.0,27.6961,27.7437,27.6803,27.7437,30469.0
2020-07-10 15:15:00,34.99,35.11,34.99,35.1,31009.0,27.7278,27.8229,27.7278,27.815,31009.0
2020-07-10 15:20:00,35.09,35.14,35.06,35.14,33039.0,27.8071,27.8467,27.7833,27.8467,33039.0
2020-07-10 15:25:00,35.15,35.18,35.08,35.12,66391.0,27.8546,27.8784,27.7991,27.8308,66391.0
2020-07-10 15:30:00,35.12,35.22,35.11,35.21,57704.0,27.8308,27.9101,27.8229,27.9022,57704.0
2020-07-10 15:35:00,35.22,35.25,35.13,35.2,84600.0,27.9101,27.9339,27.8388,27.8942,84600.0
2020-07-10 15:40:00,35.2,35.21,35.09,35.1,57787.0,27.8942,27.9022,27.8071,27.815,57787.0
2020-07-10 15:45:00,35.09,35.21,35.09,35.18,48412.0,27.8071,27.9022,27.8071,27.8784,48412.0
2020-07-10 15:50:00,35.19,35.26,35.19,35.2,103307.0,27.8863,27.9418,27.8863,27.8942,103307.0
2020-07-10 15:55:00,35.2,35.24,35.16,35.19,228686.0,27.8942,27.9259,27.8625,27.8863,228686.0
2020-07-13 09:30:00,35.7,35.78,35.53,35.54,120119.0,28.2905,28.3539,28.1557,28.1637,120119.0
2020-07-13 09:35:00,35.56,35.58,35.11,35.11,48887.0,28.1795,28.1954,27.8229,27.8229,48887.0
2020-07-13 09:40:00,35.11,35.26,35.03,35.04,36774.0,27.8229,27.9418,27.7595,27.7674,36774.0
2020-07-13 09:45:00,35.03,35.06,34.89,35.03,45175.0,27.7595,27.7833,27.6486,27.7595,45175.0
2020-07-13 09:50:00,35.01,35.12,34.99,35.0,25061.0,27.7437,27.8308,27.7278,27.7357,25061.0
2020-07-13 09:55:00,34.98,35.04,34.85,34.85,23772.0,27.7199,27.7674,27.6169,27.6169,23772.0
2020-07-13 10:00:00,34.85,34.88,34.75,34.88,37993.0,27.6169,27.6406,27.5376,27.6406,37993.0
2020-07-13 10:05:00,34.87,35.1,34.83,35.09,26352.0,27.6327,27.815,27.601,27.8071,26352.0
2020-07-13 10:10:00,35.09,35.27,35.06,35.24,41157.0,27.8071,27.9497,27.7833,27.9259,41157.0
2020-07-13 10:15:00,35.24,35.46,35.23,35.45,48328.0,27.9259,28.1003,27.918,28.0923,48328.0
2020-07-13 10:20:00,35.47,35.53,35.44,35.45,38248.0,28.1082,28.1557,28.0844,28.0923,38248.0
2020-07-13 10:25:00,35.45,35.51,35.4,35.45,40944.0,28.0923,28.1399,28.0527,28.0923,40944.0
2020-07-13 10:30:00,35.46,35.54,35.45,35.46,35721.0,28.1003,28.1637,28.0923,28.1003,35721.0
2020-07-13 10:35:00,35.48,35.49,35.29,35.31,18122.0,28.1161,28.124,27.9656,27.9814,18122.0
2020-07-13 10:40:00,35.33,35.42,35.28,35.31,43698.0,27.9972,28.0686,27.9576,27.9814,43698.0
2020-07-13 10:45:00,35.29,35.36,35.23,35.35,29949.0,27.9656,28.021,27.918,28.0131,29949.0
2020-07-13 10:50:00,35.33,35.38,35.25,35.37,19841.0,27.9972,28.0369,27.9339,28.0289,19841.0
2020-07-13 10:55:00,35.34,35.49,35.32,35.49,26310.0,28.0052,28.124,27.9893,28.124,26310.0
2020-07-13 11:00:00,35.48,35.51,35.37,35.46,22667.0,28.1161,28.1399,28.0289,28.1003,22667.0
2020-07-13 11:05:00,35.44,35.46,35.38,35.41,22712.0,28.0844,28.1003,28.0369,28.0606,22712.0
2020-07-13 11:10:00,35.41,35.42,35.29,35.3,15163.0,28.0606,28.0686,27.9656,27.9735,15163.0
2020-07-13 11:15:00,35.31,35.34,35.24,35.29,13907.0,27.9814,28.0052,27.9259,27.9656,13907.0
2020-07-13 11:20:00,35.29,35.43,35.29,35.43,34585.0,27.9656,28.0765,27.9656,28.0765,34585.0
2020-07-13 11:25:00,35.43,35.5,35.4,35.47,31074.0,28.0765,28.132,28.0527,28.1082,31074.0
2020-07-13 11:30:00,35.47,35.5,35.42,35.47,29121.0,28.1082,28.132,28.0686,28.1082,29121.0
2020-07-13 11:35:00,35.45,35.46,35.32,35.36,20038.0,28.0923,28.1003,27.9893,28.021,20038.0
2020-07-13 11:40:00,35.38,35.45,35.35,35.39,18556.0,28.0369,28.0923,28.0131,28.0448,18556.0
2020-07-13 11:45:00,35.4,35.44,35.35,35.41,34050.0,28.0527,28.0844,28.0131,28.0606,34050.0
2020-07-13 11:50:00,35.42,35.46,35.33,35.44,27604.0,28.0686,28.1003,27.9972,28.0844,27604.0
2020-07-13 11:55:00,35.44,35.45,35.3,35.31,68962.0,28.0844,28.0923,27.9735,27.9814,68962.0
2020-07-13 12:00:00,35.3,35.4,35.29,35.34,31652.0,27.9735,28.0527,27.9656,28.0052,31652.0
2020-07-13 12:05:00,35.34,35.37,35.26,35.3,18419.0,28.0052,28.0289,27.9418,27.9735,18419.0
2020-07-13 12:10:00,35.29,35.33,35.23,35.26,76622.0,27.9656,27.9972,27.918,27.9418,76622.0
2020-07-13 12:15:00,35.25,35.3,35.09,35.15,195955.0,27.9339,27.9735,27.8071,27.8546,195955.0
2020-07-13 12:20:00,35.15,35.25,35.12,35.23,42948.0,27.8546,27.9339,27.8308,27.918,42948.0
2020-07-13 12:25:00,35.22,35.29,35.16,35.18,71757.0,27.9101,27.9656,27.8625,27.8784,71757.0
2020-07-13 12:30:00,35.18,35.38,35.15,35.36,54849.0,27.8784,28.0369,27.8546,28.021,54849.0
2020-07-13 12:35:00,35.36,35.41,35.32,35.38,94298.0,28.021,28.0606,27.9893,28.0369,94298.0
2020-07-13 12:40:00,35.38,35.44,35.29,35.3,142461.0,28.0369,28.0844,27.9656,27.9735,142461.0
2020-07-13 12:45:00,35.3,35.48,35.28,35.48,87242.0,27.9735,28.1161,27.9576,28.1161,87242.0
2020-07-13 12:50:00,35.47,35.49,35.4,35.44,155177.0,28.1082,28.124,28.0527,28.0844,155177.0
2020-07-13 12:55:00,35.44,35.67,35.44,35.66,51864.0,28.0844,28.2667,28.0844,28.2588,51864.0
2020-07-13 13:00:00,35.67,35.67,35.54,35.54,97872.0,28.2667,28.2667,28.1637,28.1637,97872.0
2020-07-13 13:05:00,35.55,35.59,35.53,35.55,43953.0,28.1716,28.2033,28.1557,28.1716,43953.0
2020-07-13 13:10:00,35.55,35.65,35.54,35.63,46350.0,28.1716,28.2508,28.1637,28.235,46350.0
2020-07-13 13:15:00,35.63,35.81,35.62,35.76,49467.0,28.235,28.3776,28.2271,28.338,49467.0
2020-07-13 13:20:00,35.77,35.79,35.71,35.72,30591.0,28.3459,28.3618,28.2984,28.3063,30591.0
2020-07-13 13:25:00,35.71,35.72,35.6,35.65,21369.0,28.2984,28.3063,28.2112,28.2508,21369.0
2020-07-13 13:30:00,35.65,35.75,35.62,35.75,28716.0,28.2508,28.3301,28.2271,28.3301,28716.0
2020-07-13 13:35:00,35.77,35.81,35.76,35.79,45493.0,28.3459,28.3776,28.338,28.3618,45493.0
2020-07-13 13:40:00,35.78,35.97,35.77,35.97,45738.0,28.3539,28.5044,28.3459,28.5044,45738.0
2020-07-13 13:45:00,35.98,35.99,35.83,35.84,32563.0,28.5123,28.5203,28.3935,28.4014,32563.0
2020-07-13 13:50:00,35.86,35.88,35.81,35.84,21188.0,28.4172,28.4331,28.3776,28.4014,21188.0
2020-07-13 13:55:00,35.85,35.96,35.85,35.94,31855.0,28.4093,28.4965,28.4093,28.4806,31855.0
2020-07-13 14:00:00,35.93,35.97,35.84,35.94,41291.0,28.4727,28.5044,28.4014,28.4806,41291.0
2020-07-13 14:05:00,35.94,35.99,35.84,35.9,97207.0,28.4806,28.5203,28.4014,28.4489,97207.0
2020-07-13 14:10:00,35.91,35.95,35.84,35.92,66185.0,28.4569,28.4886,28.4014,28.4648,66185.0
2020-07-13 14:15:00,35.91,36.01,35.91,35.98,61239.0,28.4569,28.5361,28.4569,28.5123,61239.0
2020-07-13 14:20:00,35.97,36.0,35.89,35.92,82176.0,28.5044,28.5282,28.441,28.4648,82176.0
2020-07-13 14:25:00,35.93,36.06,35.91,36.06,69021.0,28.4727,28.5757,28.4569,28.5757,69021.0
2020-07-13 14:30:00,36.05,36.07,35.93,36.0,101270.0,28.5678,28.5837,28.4727,28.5282,101270.0
2020-07-13 14:35:00,35.99,36.04,35.88,35.92,59942.0,28.5203,28.5599,28.4331,28.4648,59942.0
2020-07-13 14:40:00,35.91,35.95,35.85,35.9,22905.0,28.4569,28.4886,28.4093,28.4489,22905.0
2020-07-13 14:45:00,35.89,35.97,35.85,35.94,29852.0,28.441,28.5044,28.4093,28.4806,29852.0
2020-07-13 14:50:00,35.94,36.01,35.88,36.0,49664.0,28.4806,28.5361,28.4331,28.5282,49664.0
2020-07-13 14:55:00,36.0,36.0,35.88,35.94,41964.0,28.5282,28.5282,28.4331,28.4806,41964.0
2020-07-13 15:00:00,35.95,36.0,35.87,36.0,113882.0,28.4886,28.5282,28.4252,28.5282,113882.0
2020-07-13 15:05:00,35.99,36.01,35.85,35.89,73318.0,28.5203,28.5361,28.4093,28.441,73318.0
2020-07-13 15:10:00,35.89,35.98,35.88,35.91,66243.0,28.441,28.5123,28.4331,28.4569,66243.0
2020-07-13 15:15:00,35.91,36.01,35.89,35.95,70979.0,28.4569,28.5361,28.441,28.4886,70979.0
2020-07-13 15:20:00,35.94,36.01,35.93,35.95,62977.0,28.4806,28.5361,28.4727,28.4886,62977.0
2020-07-13 15:25:00,35.95,35.99,35.82,35.82,73901.0,28.4886,28.5203,28.3856,28.3856,73901.0
2020-07-13 15:30:00,35.83,35.89,35.76,35.77,105283.0,28.3935,28.441,28.338,28.3459,105283.0
2020-07-13 15:35:00,35.78,35.81,35.64,35.66,111589.0,28.3539,28.3776,28.2429,28.2588,111589.0
2020-07-13 15:40:00,35.66,35.82,35.63,35.67,142836.0,28.2588,28.3856,28.235,28.2667,142836.0
2020-07-13 15:45:00,35.67,35.72,35.58,35.61,92356.0,28.2667,28.3063,28.1954,28.2191,92356.0
2020-07-13 15:50:00,35.59,35.62,35.5,35.57,159386.0,28.2033,28.2271,28.132,28.1874,159386.0
2020-07-13 15:55:00,35.57,35.71,35.57,35.62,290642.0,28.1874,28.2984,28.1874,28.2271,290642.0
2020-07-14 09:30:00,35.49,35.6,34.93,34.94,117461.0,28.124,28.2112,27.6803,27.6882,117461.0
2020-07-14 09:35:00,34.95,35.1,34.64,34.96,74344.0,27.6961,27.815,27.4505,27.704,74344.0
2020-07-14 09:40:00,34.94,35.04,34.78,35.01,44634.0,27.6882,27.7674,27.5614,27.7437,44634.0
2020-07-14 09:45:00,35.01,35.26,34.94,35.15,81468.0,27.7437,27.9418,27.6882,27.8546,81468.0
2020-07-14 09:50:00,35.17,35.46,35.07,35.43,71451.0,27.8705,28.1003,27.7912,28.0765,71451.0
2020-07-14 09:55:00,35.44,35.75,35.4,35.74,65198.0,28.0844,28.3301,28.0527,28.3222,65198.0
2020-07-14 10:00:00,35.74,35.8,35.56,35.74,73159.0,28.3222,28.3697,28.1795,28.3222,73159.0
2020-07-14 10:05:00,35.73,35.74,35.42,35.47,81448.0,28.3142,28.3222,28.0686,28.1082,81448.0
2020-07-14 10:10:00,35.48,35.85,35.48,35.82,74451.0,28.1161,28.4093,28.1161,28.3856,74451.0
2020-07-14 10:15:00,35.82,35.95,35.72,35.73,73536.0,28.3856,28.4886,28.3063,28.3142,73536.0
2020-07-14 10:20:00,35.72,35.86,35.68,35.7,57309.0,28.3063,28.4172,28.2746,28.2905,57309.0
2020-07-14 10:25:00,35.7,35.79,35.61,35.7,39274.0,28.2905,28.3618,28.2191,28.2905,39274.0
2020-07-14 10:30:00,35.73,35.92,35.72,35.92,55536.0,28.3142,28.4648,28.3063,28.4648,55536.0
2020-07-14 10:35:00,35.91,35.98,35.81,35.92,93636.0,28.4569,28.5123,28.3776,28.4648,93636.0
2020-07-14 10:40:00,35.93,36.02,35.85,35.9,72079.0,28.4727,28.544,28.4093,28.4489,72079.0
2020-07-14 10:45:00,35.89,35.92,35.65,35.67,90155.0,28.441,28.4648,28.2508,28.2667,90155.0
2020-07-14 10:50:00,35.69,35.85,35.67,35.82,71729.0,28.2825,28.4093,28.2667,28.3856,71729.0
2020-07-14 10:55:00,35.81,35.87,35.7,35.86,72641.0,28.3776,28.4252,28.2905,28.4172,72641.0
2020-07-14 11:00:00,35.87,36.01,35.83,35.93,82891.0,28.4252,28.5361,28.3935,28.4727,82891.0
2020-07-14 11:05:00,35.94,36.01,35.86,35.87,53500.0,28.4806,28.5361,28.4172,28.4252,53500.0
2020-07-14 11:10:00,35.88,35.89,35.62,35.66,58837.0,28.4331,28.441,28.2271,28.2588,58837.0
2020-07-14 11:15:00,35.65,35.68,35.53,35.54,76275.0,28.2508,28.2746,28.1557,28.1637,76275.0
2020-07-14 11:20:00,35.54,35.58,35.35,35.38,36745.0,28.1637,28.1954,28.0131,28.0369,36745.0
2020-07-14 11:25:00,35.38,35.48,35.35,35.41,30515.0,28.0369,28.1161,28.0131,28.0606,30515.0
2020-07-14 11:30:00,35.37,35.51,35.35,35.46,32940.0,28.0289,28.1399,28.0131,28.1003,32940.0
2020-07-14 11:35:00,35.45,35.45,35.29,35.32,42470.0,28.0923,28.0923,27.9656,27.9893,42470.0
2020-07-14 11:40:00,35.3,35.38,35.28,35.37,25179.0,27.9735,28.0369,27.9576,28.0289,25179.0
2020-07-14 11:45:00,35.36,35.45,35.32,35.37,37530.0,28.021,28.0923,27.9893,28.0289,37530.0
2020-07-14 11:50:00,35.37,35.42,35.29,35.39,44017.0,28.0289,28.0686,27.9656,28.0448,44017.0
2020-07-14 11:55:00,35.41,35.48,35.37,35.48,44584.0,28.0606,28.1161,28.0289,28.1161,44584.0
2020-07-14 12:00:00,35.49,35.5,35.37,35.38,26319.0,28.124,28.132,28.0289,28.0369,26319.0
2020-07-14 12:05:00,35.39,35.4,35.2,35.25,26166.0,28.0448,28.0527,27.8942,27.9339,26166.0
2020-07-14 12:10:00,35.24,35.32,35.24,35.32,7379.0,27.9259,27.9893,27.9259,27.9893,7379.0
2020-07-14 12:15:00,35.31,35.36,35.27,35.28,30439.0,27.9814,28.021,27.9497,27.9576,30439.0
2020-07-14 12:20:00,35.28,35.33,35.27,35.3,17667.0,27.9576,27.9972,27.9497,27.9735,17667.0
2020-07-14 12:25:00,35.28,35.31,35.2,35.22,34164.0,27.9576,27.9814,27.8942,27.9101,34164.0
2020-07-14 12:30:00,35.22,35.26,35.14,35.15,15021.0,27.9101,27.9418,27.8467,27.8546,15021.0
2020-07-14 12:35:00,35.15,35.18,35.04,35.05,22040.0,27.8546,27.8784,27.7674,27.7754,22040.0
2020-07-14 12:40:00,35.06,35.12,35.03,35.05,35687.0,27.7833,27.8308,27.7595,27.7754,35687.0
2020-07-14 12:45:00,35.05,35.12,35.05,35.07,27590.0,27.7754,27.8308,27.7754,27.7912,27590.0
2020-07-14 12:50:00,35.08,35.09,35.04,35.04,29544.0,27.7991,27.8071,27.7674,27.7674,29544.0
2020-07-14 12:55:00,35.05,35.07,35.03,35.07,23161.0,27.7754,27.7912,27.7595,27.7912,23161.0
2020-07-14 13:00:00,35.08,35.19,35.05,35.14,35977.0,27.7991,27.8863,27.7754,27.8467,35977.0
2020-07-14 13:05:00,35.14,35.18,35.1,35.12,29751.0,27.8467,27.8784,27.815,27.8308,29751.0
2020-07-14 13:10:00,35.12,35.13,34.98,34.98,38318.0,27.8308,27.8388,27.7199,27.7199,38318.0
2020-07-14 13:15:00,34.98,34.98,34.87,34.9,26535.0,27.7199,27.7199,27.6327,27.6565,26535.0
2020-07-14 13:20:00,34.9,34.97,34.9,34.9,33982.0,27.6565,27.712,27.6565,27.6565,33982.0
2020-07-14 13:25:00,34.9,34.92,34.78,34.81,36468.0,27.6565,27.6723,27.5614,27.5852,36468.0
2020-07-14 13:30:00,34.78,34.8,34.75,34.77,36610.0,27.5614,27.5773,27.5376,27.5535,36610.0
2020-07-14 13:35:00,34.78,34.87,34.72,34.87,30959.0,27.5614,27.6327,27.5139,27.6327,30959.0
2020-07-14 13:40:00,34.87,34.91,34.84,34.88,26179.0,27.6327,27.6644,27.6089,27.6406,26179.0
2020-07-14 13:45:00,34.88,34.94,34.88,34.93,27641.0,27.6406,27.6882,27.6406,27.6803,27641.0
2020-07-14 13:50:00,34.92,34.99,34.86,34.87,32270.0,27.6723,27.7278,27.6248,27.6327,32270.0
2020-07-14 13:55:00,34.87,34.9,34.73,34.87,79542.0,27.6327,27.6565,27.5218,27.6327,79542.0
2020-07-14 14:00:00,34.87,34.99,34.83,34.87,60901.0,27.6327,27.7278,27.601,27.6327,60901.0
2020-07-14 14:05:00,34.87,34.91,34.82,34.85,30682.0,27.6327,27.6644,27.5931,27.6169,30682.0
2020-07-14 14:10:00,34.85,34.88,34.85,34.87,25127.0,27.6169,27.6406,27.6169,27.6327,25127.0
2020-07-14 14:15:00,34.88,35.0,34.86,34.96,47483.0,27.6406,27.7357,27.6248,27.704,47483.0
2020-07-14 14:20:00,34.97,35.03,34.87,34.89,37812.0,27.712,27.7595,27.6327,27.6486,37812.0
2020-07-14 14:25:00,34.89,34.89,34.81,34.86,35343.0,27.6486,27.6486,27.5852,27.6248,35343.0
2020-07-14 14:30:00,34.87,34.88,34.79,34.81,85921.0,27.6327,27.6406,27.5693,27.5852,85921.0
2020-07-14 14:35:00,34.82,34.91,34.78,34.88,48885.0,27.5931,27.6644,27.5614,27.6406,48885.0
2020-07-14 14:40:00,34.87,34.92,34.85,34.91,30949.0,27.6327,27.6723,27.6169,27.6644,30949.0
2020-07-14 14:45:00,34.91,34.96,34.83,34.85,58630.0,27.6644,27.704,27.601,27.6169,58630.0
2020-07-14 14:50:00,34.86,34.96,34.86,34.95,65610.0,27.6248,27.704,27.6248,27.6961,65610.0
2020-07-14 14:55:00,34.95,34.96,34.89,34.93,56727.0,27.6961,27.704,27.6486,27.6803,56727.0
2020-07-14 15:00:00,34.93,34.99,34.87,34.92,97957.0,27.6803,27.7278,27.6327,27.6723,97957.0
2020-07-14 15:05:00,34.93,35.0,34.9,34.95,46163.0,27.6803,27.7357,27.6565,27.6961,46163.0
2020-07-14 15:10:00,34.94,35.02,34.9,34.9,54755.0,27.6882,27.7516,27.6565,27.6565,54755.0
2020-07-14 15:15:00,34.91,34.91,34.84,34.89,52960.0,27.6644,27.6644,27.6089,27.6486,52960.0
2020-07-14 15:20:00,34.89,35.01,34.89,35.0,83403.0,27.6486,27.7437,27.6486,27.7357,83403.0
2020-07-14 15:25:00,35.0,35.03,34.95,35.0,71604.0,27.7357,27.7595,27.6961,27.7357,71604.0
2020-07-14 15:30:00,35.0,35.09,35.0,35.04,88186.0,27.7357,27.8071,27.7357,27.7674,88186.0
2020-07-14 15:35:00,35.04,35.11,35.01,35.09,83771.0,27.7674,27.8229,27.7437,27.8071,83771.0
2020-07-14 15:40:00,35.08,35.16,35.07,35.16,66561.0,27.7991,27.8625,27.7912,27.8625,66561.0
2020-07-14 15:45:00,35.16,35.27,35.15,35.25,120522.0,27.8625,27.9497,27.8546,27.9339,120522.0
2020-07-14 15:50:00,35.25,35.3,35.17,35.2,172779.0,27.9339,27.9735,27.8705,27.8942,172779.0
2020-07-14 15:55:00,35.21,35.21,35.13,35.18,320982.0,27.9022,27.9022,27.8388,27.8784,320982.0
2020-07-15 09:30:00,36.28,36.43,36.06,36.35,96177.0,28.7501,28.8689,28.5757,28.8055,96177.0
2020-07-15 09:35:00,36.34,36.64,36.16,36.2,35916.0,28.7976,29.0354,28.655,28.6867,35916.0
2020-07-15 09:40:00,36.23,36.36,36.03,36.1,39883.0,28.7105,28.8135,28.552,28.6074,39883.0
2020-07-15 09:45:00,36.11,36.43,36.11,36.28,38630.0,28.6154,28.8689,28.6154,28.7501,38630.0
2020-07-15 09:50:00,36.29,36.33,36.17,36.23,22810.0,28.758,28.7897,28.6629,28.7105,22810.0
2020-07-15 09:55:00,36.23,36.27,36.09,36.14,79640.0,28.7105,28.7422,28.5995,28.6391,79640.0
2020-07-15 10:00:00,36.15,36.18,35.91,35.94,90390.0,28.6471,28.6708,28.4569,28.4806,90390.0
2020-07-15 10:05:00,35.95,36.06,35.9,36.01,89820.0,28.4886,28.5757,28.4489,28.5361,89820.0
2020-07-15 10:10:00,36.02,36.06,35.91,36.06,62594.0,28.544,28.5757,28.4569,28.5757,62594.0
2020-07-15 10:15:00,36.04,36.14,36.02,36.12,35736.0,28.5599,28.6391,28.544,28.6233,35736.0
2020-07-15 10:20:00,36.15,36.23,36.08,36.14,33516.0,28.6471,28.7105,28.5916,28.6391,33516.0
2020-07-15 10:25:00,36.14,36.27,36.13,36.22,149318.0,28.6391,28.7422,28.6312,28.7025,149318.0
2020-07-15 10:30:00,36.22,36.43,36.19,36.41,53679.0,28.7025,28.8689,28.6788,28.8531,53679.0
2020-07-15 10:35:00,36.41,36.47,36.37,36.43,33416.0,28.8531,28.9006,28.8214,28.8689,33416.0
2020-07-15 10:40:00,36.43,36.48,36.36,36.39,34438.0,28.8689,28.9086,28.8135,28.8372,34438.0
2020-07-15 10:45:00,36.4,36.42,36.24,36.28,55304.0,28.8452,28.861,28.7184,28.7501,55304.0
2020-07-15 10:50:00,36.28,36.35,36.2,36.23,38631.0,28.7501,28.8055,28.6867,28.7105,38631.0
2020-07-15 10:55:00,36.23,36.41,36.19,36.37,76837.0,28.7105,28.8531,28.6788,28.8214,76837.0
2020-07-15 11:00:00,36.38,36.41,36.26,36.31,84845.0,28.8293,28.8531,28.7342,28.7739,84845.0
2020-07-15 11:05:00,36.32,36.34,36.21,36.32,80839.0,28.7818,28.7976,28.6946,28.7818,80839.0
2020-07-15 11:10:00,36.34,36.38,36.26,36.36,55299.0,28.7976,28.8293,28.7342,28.8135,55299.0
2020-07-15 11:15:00,36.35,36.39,36.19,36.25,52318.0,28.8055,28.8372,28.6788,28.7263,52318.0
2020-07-15 11:20:00,36.26,36.28,36.06,36.09,59009.0,28.7342,28.7501,28.5757,28.5995,59009.0
2020-07-15 11:25:00,36.09,36.24,36.08,36.23,49140.0,28.5995,28.7184,28.5916,28.7105,49140.0
2020-07-15 11:30:00,36.23,36.26,36.14,36.25,39162.0,28.7105,28.7342,28.6391,28.7263,39162.0
2020-07-15 11:35:00,36.23,36.3,36.17,36.26,30008.0,28.7105,28.7659,28.6629,28.7342,30008.0
2020-07-15 11:40:00,36.25,36.39,36.21,36.39,58778.0,28.7263,28.8372,28.6946,28.8372,58778.0
2020-07-15 11:45:00,36.39,36.42,36.31,36.33,32995.0,28.8372,28.861,28.7739,28.7897,32995.0
2020-07-15 11:50:00,36.31,36.34,36.26,36.28,30436.0,28.7739,28.7976,28.7342,28.7501,30436.0
2020-07-15 11:55:00,36.28,36.39,36.26,36.3,49068.0,28.7501,28.8372,28.7342,28.7659,49068.0
2020-07-15 12:00:00,36.27,36.28,36.14,36.18,61903.0,28.7422,28.7501,28.6391,28.6708,61903.0
2020-07-15 12:05:00,36.2,36.32,36.18,36.3,48901.0,28.6867,28.7818,28.6708,28.7659,48901.0
2020-07-15 12:10:00,36.29,36.39,36.25,36.38,43891.0,28.758,28.8372,28.7263,28.8293,43891.0
2020-07-15 12:15:00,36.38,36.59,36.37,36.58,52017.0,28.8293,28.9957,28.8214,28.9878,52017.0
2020-07-15 12:20:00,36.59,36.6,36.46,36.57,41353.0,28.9957,29.0037,28.8927,28.9799,41353.0
2020-07-15 12:25:00,36.57,36.58,36.48,36.56,25359.0,28.9799,28.9878,28.9086,28.972,25359.0
2020-07-15 12:30:00,36.55,36.58,36.5,36.55,40575.0,28.964,28.9878,28.9244,28.964,40575.0
2020-07-15 12:35:00,36.54,36.59,36.42,36.45,43181.0,28.9561,28.9957,28.861,28.8848,43181.0
2020-07-15 12:40:00,36.45,36.53,36.43,36.52,60928.0,28.8848,28.9482,28.8689,28.9403,60928.0
2020-07-15 12:45:00,36.52,36.55,36.45,36.45,42061.0,28.9403,28.964,28.8848,28.8848,42061.0
2020-07-15 12:50:00,36.46,36.54,36.45,36.54,37765.0,28.8927,28.9561,28.8848,28.9561,37765.0
2020-07-15 12:55:00,36.53,36.59,36.51,36.57,30791.0,28.9482,28.9957,28.9323,28.9799,30791.0
2020-07-15 13:00:00,36.56,36.73,36.56,36.71,45015.0,28.972,29.1067,28.972,29.0908,45015.0
2020-07-15 13:05:00,36.71,36.76,36.69,36.74,86554.0,29.0908,29.1305,29.075,29.1146,86554.0
2020-07-15 13:10:00,36.74,36.75,36.64,36.67,60956.0,29.1146,29.1225,29.0354,29.0591,60956.0
2020-07-15 13:15:00,36.67,36.7,36.65,36.67,35611.0,29.0591,29.0829,29.0433,29.0591,35611.0
2020-07-15 13:20:00,36.68,36.78,36.68,36.76,67711.0,29.0671,29.1463,29.0671,29.1305,67711.0
2020-07-15 13:25:00,36.75,36.8,36.74,36.79,39703.0,29.1225,29.1622,29.1146,29.1542,39703.0
2020-07-15 13:30:00,36.79,36.81,36.74,36.76,45484.0,29.1542,29.1701,29.1146,29.1305,45484.0
2020-07-15 13:35:00,36.76,36.91,36.74,36.9,65563.0,29.1305,29.2493,29.1146,29.2414,65563.0
2020-07-15 13:40:00,36.9,36.92,36.84,36.85,43923.0,29.2414,29.2572,29.1938,29.2018,43923.0
2020-07-15 13:45:00,36.84,36.89,36.82,36.88,46395.0,29.1938,29.2335,29.178,29.2255,46395.0
2020-07-15 13:50:00,36.88,36.92,36.85,36.9,49065.0,29.2255,29.2572,29.2018,29.2414,49065.0
2020-07-15 13:55:00,36.9,36.92,36.85,36.88,28757.0,29.2414,29.2572,29.2018,29.2255,28757.0
2020-07-15 14:00:00,36.87,36.99,36.85,36.88,53998.0,29.2176,29.3127,29.2018,29.2255,53998.0
2020-07-15 14:05:00,36.87,36.87,36.66,36.66,43366.0,29.2176,29.2176,29.0512,29.0512,43366.0
2020-07-15 14:10:00,36.66,36.69,36.62,36.64,21871.0,29.0512,29.075,29.0195,29.0354,21871.0
2020-07-15 14:15:00,36.63,36.67,36.61,36.64,23402.0,29.0274,29.0591,29.0116,29.0354,23402.0
2020-07-15 14:20:00,36.63,36.72,36.62,36.72,41867.0,29.0274,29.0988,29.0195,29.0988,41867.0
2020-07-15 14:25:00,36.72,36.72,36.64,36.67,21968.0,29.0988,29.0988,29.0354,29.0591,21968.0
2020-07-15 14:30:00,36.68,36.79,36.68,36.75,26435.0,29.0671,29.1542,29.0671,29.1225,26435.0
2020-07-15 14:35:00,36.75,36.82,36.75,36.8,40217.0,29.1225,29.178,29.1225,29.1622,40217.0
2020-07-15 14:40:00,36.8,36.9,36.8,36.87,49051.0,29.1622,29.2414,29.1622,29.2176,49051.0
2020-07-15 14:45:00,36.87,36.99,36.86,36.98,52791.0,29.2176,29.3127,29.2097,29.3048,52791.0
2020-07-15 14:50:00,36.98,37.02,36.85,36.86,50086.0,29.3048,29.3365,29.2018,29.2097,50086.0
2020-07-15 14:55:00,36.86,36.9,36.82,36.82,44578.0,29.2097,29.2414,29.178,29.178,44578.0
2020-07-15 15:00:00,36.82,36.87,36.78,36.83,73431.0,29.178,29.2176,29.1463,29.1859,73431.0
2020-07-15 15:05:00,36.84,36.88,36.8,36.86,50239.0,29.1938,29.2255,29.1622,29.2097,50239.0
2020-07-15 15:10:00,36.85,36.9,36.81,36.84,54048.0,29.2018,29.2414,29.1701,29.1938,54048.0
2020-07-15 15:15:00,36.82,36.87,36.76,36.86,58124.0,29.178,29.2176,29.1305,29.2097,58124.0
2020-07-15 15:20:00,36.86,36.9,36.83,36.9,67262.0,29.2097,29.2414,29.1859,29.2414,67262.0
2020-07-15 15:25:00,36.9,36.98,36.88,36.93,60320.0,29.2414,29.3048,29.2255,29.2652,60320.0
2020-07-15 15:30:00,36.93,37.0,36.92,36.96,81149.0,29.2652,29.3206,29.2572,29.2889,81149.0
2020-07-15 15:35:00,36.95,37.04,36.92,37.04,126136.0,29.281,29.3523,29.2572,29.3523,126136.0
2020-07-15 15:40:00,37.04,37.08,36.98,37.08,89249.0,29.3523,29.384,29.3048,29.384,89249.0
2020-07-15 15:45:00,37.08,37.17,37.05,37.17,159033.0,29.384,29.4554,29.3603,29.4554,159033.0
2020-07-15 15:50:00,37.19,37.2,36.99,37.0,240148.0,29.4712,29.4791,29.3127,29.3206,240148.0
2020-07-15 15:55:00,37.0,37.0,36.9,36.92,480407.0,29.3206,29.3206,29.2414,29.2572,480407.0
2020-07-16 09:30:00,36.95,37.25,36.25,36.3,217495.0,29.281,29.5188,28.7263,28.7659,217495.0
2020-07-16 09:35:00,36.3,36.51,36.08,36.35,155010.0,28.7659,28.9323,28.5916,28.8055,155010.0
2020-07-16 09:40:00,36.37,36.45,36.14,36.26,110138.0,28.8214,28.8848,28.6391,28.7342,110138.0
2020-07-16 09:45:00,36.25,36.53,36.15,36.42,100522.0,28.7263,28.9482,28.6471,28.861,100522.0
2020-07-16 09:50:00,36.43,36.69,36.4,36.55,67684.0,28.8689,29.075,28.8452,28.964,67684.0
2020-07-16 09:55:00,36.54,36.75,36.51,36.62,69314.0,28.9561,29.1225,28.9323,29.0195,69314.0
2020-07-16 10:00:00,36.63,36.9,36.6,36.77,71318.0,29.0274,29.2414,29.0037,29.1384,71318.0
2020-07-16 10:05:00,36.78,36.85,36.65,36.8,72995.0,29.1463,29.2018,29.0433,29.1622,72995.0
2020-07-16 10:10:00,36.8,37.15,36.79,37.13,105207.0,29.1622,29.4395,29.1542,29.4237,105207.0
2020-07-16 10:15:00,37.12,37.13,36.97,36.99,70656.0,29.4157,29.4237,29.2969,29.3127,70656.0
2020-07-16 10:20:00,36.99,37.15,36.97,37.08,72712.0,29.3127,29.4395,29.2969,29.384,72712.0
2020-07-16 10:25:00,37.08,37.09,36.97,36.99,80393.0,29.384,29.392,29.2969,29.3127,80393.0
2020-07-16 10:30:00,36.99,37.14,36.98,37.13,45819.0,29.3127,29.4316,29.3048,29.4237,45819.0
2020-07-16 10:35:00,37.16,37.25,37.11,37.23,39536.0,29.4474,29.5188,29.4078,29.5029,39536.0
2020-07-16 10:40:00,37.23,37.27,37.18,37.27,39950.0,29.5029,29.5346,29.4633,29.5346,39950.0
2020-07-16 10:45:00,37.26,37.43,37.26,37.42,53136.0,29.5267,29.6614,29.5267,29.6535,53136.0
2020-07-16 10:50:00,37.42,37.52,37.35,37.47,80776.0,29.6535,29.7327,29.598,29.6931,80776.0
2020-07-16 10:55:00,37.47,37.66,37.44,37.59,41060.0,29.6931,29.8437,29.6693,29.7882,41060.0
2020-07-16 11:00:00,37.59,37.78,37.59,37.67,31530.0,29.7882,29.9388,29.7882,29.8516,31530.0
2020-07-16 11:05:00,37.69,37.74,37.5,37.51,70366.0,29.8674,29.9071,29.7169,29.7248,70366.0
2020-07-16 11:10:00,37.52,37.72,37.46,37.7,35924.0,29.7327,29.8912,29.6852,29.8754,35924.0
2020-07-16 11:15:00,37.71,37.8,37.65,37.78,34441.0,29.8833,29.9546,29.8357,29.9388,34441.0
2020-07-16 11:20:00,37.77,37.88,37.75,37.86,38276.0,29.9308,30.018,29.915,30.0021,38276.0
2020-07-16 11:25:00,37.85,37.94,37.76,37.86,44536.0,29.9942,30.0655,29.9229,30.0021,44536.0
2020-07-16 11:30:00,37.84,37.88,37.73,37.78,59263.0,29.9863,30.018,29.8991,29.9388,59263.0
2020-07-16 11:35:00,37.79,37.79,37.61,37.69,43645.0,29.9467,29.9467,29.804,29.8674,43645.0
2020-07-16 11:40:00,37.68,37.69,37.51,37.56,28149.0,29.8595,29.8674,29.7248,29.7644,28149.0
2020-07-16 11:45:00,37.56,37.57,37.5,37.53,22100.0,29.7644,29.7723,29.7169,29.7406,22100.0
2020-07-16 11:50:00,37.54,37.64,37.51,37.62,33244.0,29.7486,29.8278,29.7248,29.812,33244.0
2020-07-16 11:55:00,37.61,37.64,37.46,37.47,32813.0,29.804,29.8278,29.6852,29.6931,32813.0
2020-07-16 12:00:00,37.46,37.48,37.38,37.44,26499.0,29.6852,29.701,29.6218,29.6693,26499.0
2020-07-16 12:05:00,37.44,37.57,37.41,37.52,42746.0,29.6693,29.7723,29.6455,29.7327,42746.0
2020-07-16 12:10:00,37.52,37.59,37.47,37.57,43950.0,29.7327,29.7882,29.6931,29.7723,43950.0
2020-07-16 12:15:00,37.57,37.6,37.5,37.54,35896.0,29.7723,29.7961,29.7169,29.7486,35896.0
2020-07-16 12:20:00,37.55,37.64,37.54,37.63,24576.0,29.7565,29.8278,29.7486,29.8199,24576.0
2020-07-16 12:25:00,37.63,37.79,37.62,37.77,55071.0,29.8199,29.9467,29.812,29.9308,55071.0
2020-07-16 12:30:00,37.77,37.79,37.59,37.61,44417.0,29.9308,29.9467,29.7882,29.804,44417.0
2020-07-16 12:35:00,37.61,37.65,37.44,37.45,36920.0,29.804,29.8357,29.6693,29.6772,36920.0
2020-07-16 12:40:00,37.45,37.45,37.35,37.38,26473.0,29.6772,29.6772,29.598,29.6218,26473.0
2020-07-16 12:45:00,37.37,37.55,37.35,37.53,43049.0,29.6138,29.7565,29.598,29.7406,43049.0
2020-07-16 12:50:00,37.53,37.53,37.47,37.48,27109.0,29.7406,29.7406,29.6931,29.701,27109.0
2020-07-16 12:55:00,37.48,37.48,37.35,37.38,18596.0,29.701,29.701,29.598,29.6218,18596.0
2020-07-16 13:00:00,37.38,37.45,37.33,37.41,30964.0,29.6218,29.6772,29.5821,29.6455,30964.0
2020-07-16 13:05:00,37.41,37.43,37.35,37.39,21177.0,29.6455,29.6614,29.598,29.6297,21177.0
2020-07-16 13:10:00,37.4,37.68,37.39,37.56,153142.0,29.6376,29.8595,29.6297,29.7644,153142.0
2020-07-16 13:15:00,37.56,37.64,37.56,37.63,22021.0,29.7644,29.8278,29.7644,29.8199,22021.0
2020-07-16 13:20:00,37.62,37.63,37.42,37.43,18273.0,29.812,29.8199,29.6535,29.6614,18273.0
2020-07-16 13:25:00,37.42,37.48,37.38,37.47,23716.0,29.6535,29.701,29.6218,29.6931,23716.0
2020-07-16 13:30:00,37.48,37.48,37.4,37.4,17504.0,29.701,29.701,29.6376,29.6376,17504.0
2020-07-16 13:35:00,37.4,37.4,37.28,37.31,22508.0,29.6376,29.6376,29.5425,29.5663,22508.0
2020-07-16 13:40:00,37.33,37.41,37.33,37.41,19070.0,29.5821,29.6455,29.5821,29.6455,19070.0
2020-07-16 13:45:00,37.41,37.43,37.37,37.38,15082.0,29.6455,29.6614,29.6138,29.6218,15082.0
2020-07-16 13:50:00,37.38,37.41,37.26,37.27,27747.0,29.6218,29.6455,29.5267,29.5346,27747.0
2020-07-16 13:55:00,37.28,37.3,37.2,37.29,26551.0,29.5425,29.5584,29.4791,29.5505,26551.0
2020-07-16 14:00:00,37.29,37.32,37.25,37.27,20388.0,29.5505,29.5742,29.5188,29.5346,20388.0
2020-07-16 14:05:00,37.27,37.35,37.24,37.33,27255.0,29.5346,29.598,29.5108,29.5821,27255.0
2020-07-16 14:10:00,37.33,37.34,37.23,37.31,18030.0,29.5821,29.5901,29.5029,29.5663,18030.0
2020-07-16 14:15:00,37.3,37.32,37.22,37.24,13809.0,29.5584,29.5742,29.495,29.5108,13809.0
2020-07-16 14:20:00,37.26,37.27,37.2,37.23,15211.0,29.5267,29.5346,29.4791,29.5029,15211.0
2020-07-16 14:25:00,37.23,37.24,37.1,37.13,36045.0,29.5029,29.5108,29.3999,29.4237,36045.0
2020-07-16 14:30:00,37.13,37.16,37.05,37.14,18687.0,29.4237,29.4474,29.3603,29.4316,18687.0
2020-07-16 14:35:00,37.15,37.15,37.07,37.1,18443.0,29.4395,29.4395,29.3761,29.3999,18443.0
2020-07-16 14:40:00,37.11,37.14,37.06,37.07,19013.0,29.4078,29.4316,29.3682,29.3761,19013.0
2020-07-16 14:45:00,37.07,37.1,36.91,36.91,23893.0,29.3761,29.3999,29.2493,29.2493,23893.0
2020-07-16 14:50:00,36.91,36.92,36.84,36.84,23001.0,29.2493,29.2572,29.1938,29.1938,23001.0
2020-07-16 14:55:00,36.86,36.89,36.79,36.84,25623.0,29.2097,29.2335,29.1542,29.1938,25623.0
2020-07-16 15:00:00,36.85,36.9,36.82,36.84,18565.0,29.2018,29.2414,29.178,29.1938,18565.0
2020-07-16 15:05:00,36.82,36.83,36.75,36.82,41341.0,29.178,29.1859,29.1225,29.178,41341.0
2020-07-16 15:10:00,36.82,36.89,36.78,36.84,44612.0,29.178,29.2335,29.1463,29.1938,44612.0
2020-07-16 15:15:00,36.85,37.02,36.84,36.99,48417.0,29.2018,29.3365,29.1938,29.3127,48417.0
2020-07-16 15:20:00,36.99,37.1,36.99,37.07,38422.0,29.3127,29.3999,29.3127,29.3761,38422.0
2020-07-16 15:25:00,37.07,37.16,37.06,37.16,29580.0,29.3761,29.4474,29.3682,29.4474,29580.0
2020-07-16 15:30:00,37.15,37.15,37.04,37.1,58771.0,29.4395,29.4395,29.3523,29.3999,58771.0
2020-07-16 15:35:00,37.11,37.22,37.1,37.2,71730.0,29.4078,29.495,29.3999,29.4791,71730.0
2020-07-16 15:40:00,37.19,37.27,37.16,37.22,67087.0,29.4712,29.5346,29.4474,29.495,67087.0
2020-07-16 15:45:00,37.23,37.26,37.11,37.15,75882.0,29.5029,29.5267,29.4078,29.4395,75882.0
2020-07-16 15:50:00,37.16,37.27,37.15,37.24,134986.0,29.4474,29.5346,29.4395,29.5108,134986.0
2020-07-16 15:55:00,37.23,37.3,37.18,37.22,242614.0,29.5029,29.5584,29.4633,29.495,242614.0
2020-07-17 09:30:00,37.15,37.24,36.94,37.05,294258.0,29.4395,29.5108,29.2731,29.3603,294258.0
2020-07-17 09:35:00,37.07,37.19,36.72,36.81,34807.0,29.3761,29.4712,29.0988,29.1701,34807.0
2020-07-17 09:40:00,36.79,37.05,36.62,36.99,148247.0,29.1542,29.3603,29.0195,29.3127,148247.0
2020-07-17 09:45:00,37.0,37.17,36.97,37.06,39604.0,29.3206,29.4554,29.2969,29.3682,39604.0
2020-07-17 09:50:00,37.06,37.25,37.0,37.05,35730.0,29.3682,29.5188,29.3206,29.3603,35730.0
2020-07-17 09:55:00,37.05,37.08,36.98,37.06,31767.0,29.3603,29.384,29.3048,29.3682,31767.0
2020-07-17 10:00:00,37.04,37.1,36.87,36.91,50289.0,29.3523,29.3999,29.2176,29.2493,50289.0
2020-07-17 10:05:00,36.9,36.9,36.62,36.65,35436.0,29.2414,29.2414,29.0195,29.0433,35436.0
2020-07-17 10:10:00,36.66,36.75,36.58,36.59,30151.0,29.0512,29.1225,28.9878,28.9957,30151.0
2020-07-17 10:15:00,36.59,36.78,36.58,36.77,27297.0,28.9957,29.1463,28.9878,29.1384,27297.0
2020-07-17 10:20:00,36.78,36.79,36.56,36.6,26638.0,29.1463,29.1542,28.972,29.0037,26638.0
2020-07-17 10:25:00,36.59,36.61,36.47,36.47,25070.0,28.9957,29.0116,28.9006,28.9006,25070.0
2020-07-17 10:30:00,36.46,36.5,36.34,36.38,50433.0,28.8927,28.9244,28.7976,28.8293,50433.0
2020-07-17 10:35:00,36.4,36.51,36.39,36.47,34794.0,28.8452,28.9323,28.8372,28.9006,34794.0
2020-07-17 10:40:00,36.47,36.47,36.33,36.34,29729.0,28.9006,28.9006,28.7897,28.7976,29729.0
2020-07-17 10:45:00,36.35,36.41,36.33,36.38,46363.0,28.8055,28.8531,28.7897,28.8293,46363.0
2020-07-17 10:50:00,36.38,36.51,36.36,36.45,63958.0,28.8293,28.9323,28.8135,28.8848,63958.0
2020-07-17 10:55:00,36.45,36.57,36.42,36.57,24784.0,28.8848,28.9799,28.861,28.9799,24784.0
2020-07-17 11:00:00,36.56,36.62,36.53,36.56,34988.0,28.972,29.0195,28.9482,28.972,34988.0
2020-07-17 11:05:00,36.57,36.64,36.51,36.54,28581.0,28.9799,29.0354,28.9323,28.9561,28581.0
2020-07-17 11:10:00,36.54,36.59,36.49,36.59,23451.0,28.9561,28.9957,28.9165,28.9957,23451.0
2020-07-17 11:15:00,36.58,36.69,36.58,36.62,14956.0,28.9878,29.075,28.9878,29.0195,14956.0
2020-07-17 11:20:00,36.63,36.66,36.61,36.64,25914.0,29.0274,29.0512,29.0116,29.0354,25914.0
2020-07-17 11:25:00,36.65,36.65,36.46,36.49,26041.0,29.0433,29.0433,28.8927,28.9165,26041.0
2020-07-17 11:30:00,36.5,36.55,36.47,36.52,29971.0,28.9244,28.964,28.9006,28.9403,29971.0
2020-07-17 11:35:00,36.52,36.6,36.52,36.59,18956.0,28.9403,29.0037,28.9403,28.9957,18956.0
2020-07-17 11:40:00,36.59,36.68,36.56,36.67,22893.0,28.9957,29.0671,28.972,29.0591,22893.0
2020-07-17 11:45:00,36.68,36.75,36.67,36.67,19238.0,29.0671,29.1225,29.0591,29.0591,19238.0
2020-07-17 11:50:00,36.66,36.69,36.6,36.6,23201.0,29.0512,29.075,29.0037,29.0037,23201.0
2020-07-17 11:55:00,36.59,36.62,36.56,36.58,23490.0,28.9957,29.0195,28.972,28.9878,23490.0
2020-07-17 12:00:00,36.58,36.61,36.55,36.58,22664.0,28.9878,29.0116,28.964,28.9878,22664.0
2020-07-17 12:05:00,36.59,36.64,36.56,36.59,26336.0,28.9957,29.0354,28.972,28.9957,26336.0
2020-07-17 12:10:00,36.59,36.64,36.54,36.55,38914.0,28.9957,29.0354,28.9561,28.964,38914.0
2020-07-17 12:15:00,36.54,36.58,36.52,36.58,29423.0,28.9561,28.9878,28.9403,28.9878,29423.0
2020-07-17 12:20:00,36.59,36.64,36.58,36.63,22028.0,28.9957,29.0354,28.9878,29.0274,22028.0
2020-07-17 12:25:00,36.63,36.67,36.62,36.66,12906.0,29.0274,29.0591,29.0195,29.0512,12906.0
2020-07-17 12:30:00,36.66,36.71,36.64,36.68,12247.0,29.0512,29.0908,29.0354,29.0671,12247.0
2020-07-17 12:35:00,36.68,36.7,36.59,36.59,17141.0,29.0671,29.0829,28.9957,28.9957,17141.0
2020-07-17 12:40:00,36.59,36.59,36.51,36.54,22270.0,28.9957,28.9957,28.9323,28.9561,22270.0
2020-07-17 12:45:00,36.54,36.58,36.53,36.54,12503.0,28.9561,28.9878,28.9482,28.9561,12503.0
2020-07-17 12:50:00,36.54,36.57,36.52,36.56,11684.0,28.9561,28.9799,28.9403,28.972,11684.0
2020-07-17 12:55:00,36.56,36.58,36.53,36.55,14367.0,28.972,28.9878,28.9482,28.964,14367.0
2020-07-17 13:00:00,36.55,36.58,36.54,36.55,13063.0,28.964,28.9878,28.9561,28.964,13063.0
2020-07-17 13:05:00,36.55,36.56,36.43,36.48,39100.0,28.964,28.972,28.8689,28.9086,39100.0
2020-07-17 13:10:00,36.48,36.66,36.48,36.65,12669.0,28.9086,29.0512,28.9086,29.0433,12669.0
2020-07-17 13:15:00,36.66,36.7,36.59,36.67,40766.0,29.0512,29.0829,28.9957,29.0591,40766.0
2020-07-17 13:20:00,36.66,36.72,36.65,36.72,16038.0,29.0512,29.0988,29.0433,29.0988,16038.0
2020-07-17 13:25:00,36.72,36.76,36.66,36.66,15560.0,29.0988,29.1305,29.0512,29.0512,15560.0
2020-07-17 13:30:00,36.66,36.71,36.64,36.65,15418.0,29.0512,29.0908,29.0354,29.0433,15418.0
2020-07-17 13:35:00,36.64,36.66,36.6,36.61,15399.0,29.0354,29.0512,29.0037,29.0116,15399.0
2020-07-17 13:40:00,36.61,36.63,36.57,36.63,13641.0,29.0116,29.0274,28.9799,29.0274,13641.0
2020-07-17 13:45:00,36.63,36.65,36.61,36.65,12385.0,29.0274,29.0433,29.0116,29.0433,12385.0
2020-07-17 13:50:00,36.64,36.64,36.55,36.55,20657.0,29.0354,29.0354,28.964,28.964,20657.0
2020-07-17 13:55:00,36.56,36.56,36.51,36.54,17125.0,28.972,28.972,28.9323,28.9561,17125.0
2020-07-17 14:00:00,36.52,36.53,36.45,36.48,36846.0,28.9403,28.9482,28.8848,28.9086,36846.0
2020-07-17 14:05:00,36.46,36.46,36.38,36.39,24646.0,28.8927,28.8927,28.8293,28.8372,24646.0
2020-07-17 14:10:00,36.4,36.44,36.37,36.43,25396.0,28.8452,28.8769,28.8214,28.8689,25396.0
2020-07-17 14:15:00,36.42,36.5,36.41,36.5,17525.0,28.861,28.9244,28.8531,28.9244,17525.0
2020-07-17 14:20:00,36.5,36.51,36.46,36.48,16110.0,28.9244,28.9323,28.8927,28.9086,16110.0
2020-07-17 14:25:00,36.48,36.52,36.47,36.51,14138.0,28.9086,28.9403,28.9006,28.9323,14138.0
2020-07-17 14:30:00,36.5,36.53,36.48,36.51,16527.0,28.9244,28.9482,28.9086,28.9323,16527.0
2020-07-17 14:35:00,36.52,36.52,36.44,36.47,15077.0,28.9403,28.9403,28.8769,28.9006,15077.0
2020-07-17 14:40:00,36.48,36.5,36.38,36.41,23219.0,28.9086,28.9244,28.8293,28.8531,23219.0
2020-07-17 14:45:00,36.42,36.43,36.35,36.39,16324.0,28.861,28.8689,28.8055,28.8372,16324.0
2020-07-17 14:50:00,36.4,36.4,36.35,36.37,14821.0,28.8452,28.8452,28.8055,28.8214,14821.0
2020-07-17 14:55:00,36.38,36.41,36.38,36.4,19016.0,28.8293,28.8531,28.8293,28.8452,19016.0
2020-07-17 15:00:00,36.41,36.49,36.39,36.49,20669.0,28.8531,28.9165,28.8372,28.9165,20669.0
2020-07-17 15:05:00,36.48,36.54,36.45,36.51,22696.0,28.9086,28.9561,28.8848,28.9323,22696.0
2020-07-17 15:10:00,36.5,36.5,36.35,36.36,28821.0,28.9244,28.9244,28.8055,28.8135,28821.0
2020-07-17 15:15:00,36.37,36.38,36.29,36.31,33702.0,28.8214,28.8293,28.758,28.7739,33702.0
2020-07-17 15:20:00,36.31,36.4,36.3,36.37,28943.0,28.7739,28.8452,28.7659,28.8214,28943.0
2020-07-17 15:25:00,36.38,36.41,36.36,36.38,39441.0,28.8293,28.8531,28.8135,28.8293,39441.0
2020-07-17 15:30:00,36.38,36.47,36.37,36.47,45117.0,28.8293,28.9006,28.8214,28.9006,45117.0
2020-07-17 15:35:00,36.46,36.46,36.35,36.38,48062.0,28.8927,28.8927,28.8055,28.8293,48062.0
2020-07-17 15:40:00,36.38,36.42,36.36,36.4,48641.0,28.8293,28.861,28.8135,28.8452,48641.0
2020-07-17 15:45:00,36.4,36.43,36.34,36.43,70242.0,28.8452,28.8689,28.7976,28.8689,70242.0
2020-07-17 15:50:00,36.42,36.43,36.34,36.36,83763.0,28.861,28.8689,28.7976,28.8135,83763.0
2020-07-17 15:55:00,36.36,36.4,36.3,36.31,269541.0,28.8135,28.8452,28.7659,28.7739,269541.0
2020-07-20 09:30:00,36.16,36.16,35.76,36.08,91866.0,28.655,28.655,28.338,28.5916,91866.0
2020-07-20 09:35:00,36.11,36.26,35.98,36.23,21147.0,28.6154,28.7342,28.5123,28.7105,21147.0
2020-07-20 09:40:00,36.22,36.24,36.03,36.06,29177.0,28.7025,28.7184,28.552,28.5757,29177.0
2020-07-20 09:45:00,36.04,36.16,35.92,35.92,43006.0,28.5599,28.655,28.4648,28.4648,43006.0
2020-07-20 09:50:00,35.92,35.92,35.72,35.73,24597.0,28.4648,28.4648,28.3063,28.3142,24597.0
2020-07-20 09:55:00,35.72,35.78,35.59,35.74,43299.0,28.3063,28.3539,28.2033,28.3222,43299.0
2020-07-20 10:00:00,35.77,35.77,35.59,35.7,21820.0,28.3459,28.3459,28.2033,28.2905,21820.0
2020-07-20 10:05:00,35.69,35.85,35.69,35.75,25260.0,28.2825,28.4093,28.2825,28.3301,25260.0
2020-07-20 10:10:00,35.76,35.83,35.68,35.71,22771.0,28.338,28.3935,28.2746,28.2984,22771.0
2020-07-20 10:15:00,35.7,35.7,35.61,35.64,28906.0,28.2905,28.2905,28.2191,28.2429,28906.0
2020-07-20 10:20:00,35.64,35.7,35.59,35.69,13826.0,28.2429,28.2905,28.2033,28.2825,13826.0
2020-07-20 10:25:00,35.69,35.82,35.68,35.82,22126.0,28.2825,28.3856,28.2746,28.3856,22126.0
2020-07-20 10:30:00,35.85,35.88,35.76,35.8,25344.0,28.4093,28.4331,28.338,28.3697,25344.0
2020-07-20 10:35:00,35.81,35.88,35.77,35.77,10980.0,28.3776,28.4331,28.3459,28.3459,10980.0
2020-07-20 10:40:00,35.77,35.82,35.71,35.82,42966.0,28.3459,28.3856,28.2984,28.3856,42966.0
2020-07-20 10:45:00,35.82,35.82,35.71,35.74,16840.0,28.3856,28.3856,28.2984,28.3222,16840.0
2020-07-20 10:50:00,35.75,35.77,35.7,35.71,12516.0,28.3301,28.3459,28.2905,28.2984,12516.0
2020-07-20 10:55:00,35.71,35.75,35.69,35.72,14074.0,28.2984,28.3301,28.2825,28.3063,14074.0
2020-07-20 11:00:00,35.71,35.85,35.7,35.82,26661.0,28.2984,28.4093,28.2905,28.3856,26661.0
2020-07-20 11:05:00,35.8,35.84,35.73,35.84,27739.0,28.3697,28.4014,28.3142,28.4014,27739.0
2020-07-20 11:10:00,35.84,35.86,35.7,35.74,29520.0,28.4014,28.4172,28.2905,28.3222,29520.0
2020-07-20 11:15:00,35.75,35.79,35.72,35.79,9460.0,28.3301,28.3618,28.3063,28.3618,9460.0
2020-07-20 11:20:00,35.8,35.84,35.72,35.74,12892.0,28.3697,28.4014,28.3063,28.3222,12892.0
2020-07-20 11:25:00,35.75,35.82,35.74,35.76,22331.0,28.3301,28.3856,28.3222,28.338,22331.0
2020-07-20 11:30:00,35.76,35.8,35.71,35.79,14529.0,28.338,28.3697,28.2984,28.3618,14529.0
2020-07-20 11:35:00,35.8,35.81,35.7,35.79,12838.0,28.3697,28.3776,28.2905,28.3618,12838.0
2020-07-20 11:40:00,35.79,35.81,35.77,35.79,16867.0,28.3618,28.3776,28.3459,28.3618,16867.0
2020-07-20 11:45:00,35.78,35.8,35.74,35.8,13329.0,28.3539,28.3697,28.3222,28.3697,13329.0
2020-07-20 11:50:00,35.79,35.83,35.78,35.8,24030.0,28.3618,28.3935,28.3539,28.3697,24030.0
2020-07-20 11:55:00,35.8,35.81,35.72,35.75,27383.0,28.3697,28.3776,28.3063,28.3301,27383.0
2020-07-20 12:00:00,35.74,35.74,35.62,35.63,22149.0,28.3222,28.3222,28.2271,28.235,22149.0
2020-07-20 12:05:00,35.64,35.68,35.58,35.65,21855.0,28.2429,28.2746,28.1954,28.2508,21855.0
2020-07-20 12:10:00,35.63,35.67,35.59,35.66,12904.0,28.235,28.2667,28.2033,28.2588,12904.0
2020-07-20 12:15:00,35.66,35.71,35.65,35.7,15179.0,28.2588,28.2984,28.2508,28.2905,15179.0
2020-07-20 12:20:00,35.7,35.74,35.64,35.67,19643.0,28.2905,28.3222,28.2429,28.2667,19643.0
2020-07-20 12:25:00,35.67,35.72,35.65,35.72,10988.0,28.2667,28.3063,28.2508,28.3063,10988.0
2020-07-20 12:30:00,35.72,35.81,35.72,35.8,20185.0,28.3063,28.3776,28.3063,28.3697,20185.0
2020-07-20 12:35:00,35.8,35.83,35.78,35.79,8911.0,28.3697,28.3935,28.3539,28.3618,8911.0
2020-07-20 12:40:00,35.79,35.8,35.7,35.7,10189.0,28.3618,28.3697,28.2905,28.2905,10189.0
2020-07-20 12:45:00,35.7,35.82,35.7,35.81,7059.0,28.2905,28.3856,28.2905,28.3776,7059.0
2020-07-20 12:50:00,35.81,35.81,35.75,35.75,8866.0,28.3776,28.3776,28.3301,28.3301,8866.0
2020-07-20 12:55:00,35.75,35.8,35.75,35.78,10008.0,28.3301,28.3697,28.3301,28.3539,10008.0
2020-07-20 13:00:00,35.77,35.81,35.76,35.78,14033.0,28.3459,28.3776,28.338,28.3539,14033.0
2020-07-20 13:05:00,35.78,35.78,35.73,35.74,27983.0,28.3539,28.3539,28.3142,28.3222,27983.0
2020-07-20 13:10:00,35.74,35.79,35.73,35.74,24461.0,28.3222,28.3618,28.3142,28.3222,24461.0
2020-07-20 13:15:00,35.74,35.81,35.72,35.8,15391.0,28.3222,28.3776,28.3063,28.3697,15391.0
2020-07-20 13:20:00,35.79,35.83,35.79,35.82,11285.0,28.3618,28.3935,28.3618,28.3856,11285.0
2020-07-20 13:25:00,35.82,35.84,35.79,35.81,17171.0,28.3856,28.4014,28.3618,28.3776,17171.0
2020-07-20 13:30:00,35.8,35.86,35.8,35.84,25546.0,28.3697,28.4172,28.3697,28.4014,25546.0
2020-07-20 13:35:00,35.84,35.95,35.84,35.93,24973.0,28.4014,28.4886,28.4014,28.4727,24973.0
2020-07-20 13:40:00,35.92,36.02,35.91,36.01,22975.0,28.4648,28.544,28.4569,28.5361,22975.0
2020-07-20 13:45:00,36.01,36.01,35.93,35.96,21713.0,28.5361,28.5361,28.4727,28.4965,21713.0
2020-07-20 13:50:00,35.96,36.07,35.94,36.04,16131.0,28.4965,28.5837,28.4806,28.5599,16131.0
2020-07-20 13:55:00,36.04,36.06,36.02,36.05,11723.0,28.5599,28.5757,28.544,28.5678,11723.0
2020-07-20 14:00:00,36.05,36.05,35.96,36.01,30211.0,28.5678,28.5678,28.4965,28.5361,30211.0
2020-07-20 14:05:00,36.0,36.05,36.0,36.03,20409.0,28.5282,28.5678,28.5282,28.552,20409.0
2020-07-20 14:10:00,36.03,36.03,35.95,35.95,19105.0,28.552,28.552,28.4886,28.4886,19105.0
2020-07-20 14:15:00,35.95,35.97,35.93,35.93,14052.0,28.4886,28.5044,28.4727,28.4727,14052.0
2020-07-20 14:20:00,35.93,35.94,35.88,35.9,17884.0,28.4727,28.4806,28.4331,28.4489,17884.0
2020-07-20 14:25:00,35.9,35.97,35.9,35.95,9817.0,28.4489,28.5044,28.4489,28.4886,9817.0
2020-07-20 14:30:00,35.96,35.96,35.93,35.94,31010.0,28.4965,28.4965,28.4727,28.4806,31010.0
2020-07-20 14:35:00,35.95,35.96,35.92,35.93,20097.0,28.4886,28.4965,28.4648,28.4727,20097.0
2020-07-20 14:40:00,35.93,35.95,35.88,35.92,18144.0,28.4727,28.4886,28.4331,28.4648,18144.0
2020-07-20 14:45:00,35.91,35.91,35.87,35.91,13469.0,28.4569,28.4569,28.4252,28.4569,13469.0
2020-07-20 14:50:00,35.9,35.93,35.9,35.9,18706.0,28.4489,28.4727,28.4489,28.4489,18706.0
2020-07-20 14:55:00,35.9,35.9,35.83,35.84,14389.0,28.4489,28.4489,28.3935,28.4014,14389.0
2020-07-20 15:00:00,35.84,35.88,35.83,35.84,19209.0,28.4014,28.4331,28.3935,28.4014,19209.0
2020-07-20 15:05:00,35.84,35.89,35.83,35.85,17010.0,28.4014,28.441,28.3935,28.4093,17010.0
2020-07-20 15:10:00,35.86,35.87,35.8,35.82,21304.0,28.4172,28.4252,28.3697,28.3856,21304.0
2020-07-20 15:15:00,35.82,35.89,35.81,35.88,18233.0,28.3856,28.441,28.3776,28.4331,18233.0
2020-07-20 15:20:00,35.89,35.89,35.85,35.85,20161.0,28.441,28.441,28.4093,28.4093,20161.0
2020-07-20 15:25:00,35.86,35.89,35.84,35.85,16909.0,28.4172,28.441,28.4014,28.4093,16909.0
2020-07-20 15:30:00,35.84,35.91,35.8,35.88,23754.0,28.4014,28.4569,28.3697,28.4331,23754.0
2020-07-20 15:35:00,35.87,35.89,35.84,35.86,26880.0,28.4252,28.441,28.4014,28.4172,26880.0
2020-07-20 15:40:00,35.86,35.88,35.83,35.84,19485.0,28.4172,28.4331,28.3935,28.4014,19485.0
2020-07-20 15:45:00,35.84,35.86,35.81,35.84,30982.0,28.4014,28.4172,28.3776,28.4014,30982.0
2020-07-20 15:50:00,35.85,35.85,35.75,35.77,98760.0,28.4093,28.4093,28.3301,28.3459,98760.0
2020-07-20 15:55:00,35.77,35.8,35.7,35.72,209756.0,28.3459,28.3697,28.2905,28.3063,209756.0
2020-07-21 09:30:00,35.94,36.45,35.94,36.41,89307.0,28.4806,28.8848,28.4806,28.8531,89307.0
2020-07-21 09:35:00,36.43,36.8,36.36,36.77,44739.0,28.8689,29.1622,28.8135,29.1384,44739.0
2020-07-21 09:40:00,36.78,36.99,36.69,36.97,55975.0,29.1463,29.3127,29.075,29.2969,55975.0
2020-07-21 09:45:00,36.96,36.96,36.77,36.85,39172.0,29.2889,29.2889,29.1384,29.2018,39172.0
2020-07-21 09:50:00,36.85,36.9,36.78,36.81,45186.0,29.2018,29.2414,29.1463,29.1701,45186.0
2020-07-21 09:55:00,36.79,36.79,36.6,36.67,36881.0,29.1542,29.1542,29.0037,29.0591,36881.0
2020-07-21 10:00:00,36.68,36.76,36.63,36.69,118460.0,29.0671,29.1305,29.0274,29.075,118460.0
2020-07-21 10:05:00,36.68,36.91,36.67,36.78,27907.0,29.0671,29.2493,29.0591,29.1463,27907.0
2020-07-21 10:10:00,36.79,36.92,36.72,36.73,31963.0,29.1542,29.2572,29.0988,29.1067,31963.0
2020-07-21 10:15:00,36.74,36.77,36.58,36.61,24152.0,29.1146,29.1384,28.9878,29.0116,24152.0
2020-07-21 10:20:00,36.6,36.68,36.54,36.65,28916.0,29.0037,29.0671,28.9561,29.0433,28916.0
2020-07-21 10:25:00,36.65,36.68,36.54,36.58,57955.0,29.0433,29.0671,28.9561,28.9878,57955.0
2020-07-21 10:30:00,36.58,36.65,36.51,36.62,43415.0,28.9878,29.0433,28.9323,29.0195,43415.0
2020-07-21 10:35:00,36.61,36.81,36.59,36.79,41076.0,29.0116,29.1701,28.9957,29.1542,41076.0
2020-07-21 10:40:00,36.8,36.87,36.74,36.78,50153.0,29.1622,29.2176,29.1146,29.1463,50153.0
2020-07-21 10:45:00,36.77,37.01,36.76,36.99,42421.0,29.1384,29.3286,29.1305,29.3127,42421.0
2020-07-21 10:50:00,36.98,37.05,36.9,36.98,20306.0,29.3048,29.3603,29.2414,29.3048,20306.0
2020-07-21 10:55:00,36.98,37.13,36.98,37.11,30356.0,29.3048,29.4237,29.3048,29.4078,30356.0
2020-07-21 11:00:00,37.12,37.18,37.06,37.18,29241.0,29.4157,29.4633,29.3682,29.4633,29241.0
2020-07-21 11:05:00,37.19,37.24,37.14,37.24,27199.0,29.4712,29.5108,29.4316,29.5108,27199.0
2020-07-21 11:10:00,37.24,37.38,37.18,37.38,44689.0,29.5108,29.6218,29.4633,29.6218,44689.0
2020-07-21 11:15:00,37.37,37.49,37.36,37.45,64632.0,29.6138,29.7089,29.6059,29.6772,64632.0
2020-07-21 11:20:00,37.44,37.46,37.36,37.46,31871.0,29.6693,29.6852,29.6059,29.6852,31871.0
2020-07-21 11:25:00,37.46,37.54,37.38,37.51,67930.0,29.6852,29.7486,29.6218,29.7248,67930.0
2020-07-21 11:30:00,37.5,37.52,37.34,37.43,47946.0,29.7169,29.7327,29.5901,29.6614,47946.0
2020-07-21 11:35:00,37.43,37.55,37.42,37.51,83238.0,29.6614,29.7565,29.6535,29.7248,83238.0
2020-07-21 11:40:00,37.49,37.52,37.35,37.51,45886.0,29.7089,29.7327,29.598,29.7248,45886.0
2020-07-21 11:45:00,37.51,37.51,37.38,37.38,27672.0,29.7248,29.7248,29.6218,29.6218,27672.0
2020-07-21 11:50:00,37.38,37.49,37.36,37.46,34835.0,29.6218,29.7089,29.6059,29.6852,34835.0
2020-07-21 11:55:00,37.45,37.47,37.38,37.44,47162.0,29.6772,29.6931,29.6218,29.6693,47162.0
2020-07-21 12:00:00,37.44,37.55,37.42,37.45,41404.0,29.6693,29.7565,29.6535,29.6772,41404.0
2020-07-21 12:05:00,37.45,37.46,37.35,37.37,23626.0,29.6772,29.6852,29.598,29.6138,23626.0
2020-07-21 12:10:00,37.38,37.38,37.26,37.29,19157.0,29.6218,29.6218,29.5267,29.5505,19157.0
2020-07-21 12:15:00,37.27,37.34,37.23,37.26,49241.0,29.5346,29.5901,29.5029,29.5267,49241.0
2020-07-21 12:20:00,37.26,37.32,37.23,37.23,16119.0,29.5267,29.5742,29.5029,29.5029,16119.0
2020-07-21 12:25:00,37.22,37.31,37.2,37.31,20275.0,29.495,29.5663,29.4791,29.5663,20275.0
2020-07-21 12:30:00,37.31,37.36,37.28,37.34,15510.0,29.5663,29.6059,29.5425,29.5901,15510.0
2020-07-21 12:35:00,37.34,37.34,37.28,37.29,29210.0,29.5901,29.5901,29.5425,29.5505,29210.0
2020-07-21 12:40:00,37.31,37.46,37.29,37.41,34377.0,29.5663,29.6852,29.5505,29.6455,34377.0
2020-07-21 12:45:00,37.41,37.42,37.35,37.38,22206.0,29.6455,29.6535,29.598,29.6218,22206.0
2020-07-21 12:50:00,37.37,37.45,37.36,37.43,14354.0,29.6138,29.6772,29.6059,29.6614,14354.0
2020-07-21 12:55:00,37.44,37.48,37.41,37.45,17745.0,29.6693,29.701,29.6455,29.6772,17745.0
2020-07-21 13:00:00,37.47,37.49,37.38,37.39,27011.0,29.6931,29.7089,29.6218,29.6297,27011.0
2020-07-21 13:05:00,37.39,37.39,37.3,37.33,77468.0,29.6297,29.6297,29.5584,29.5821,77468.0
2020-07-21 13:10:00,37.33,37.34,37.2,37.22,48571.0,29.5821,29.5901,29.4791,29.495,48571.0
2020-07-21 13:15:00,37.22,37.32,37.18,37.26,40549.0,29.495,29.5742,29.4633,29.5267,40549.0
2020-07-21 13:20:00,37.26,37.37,37.25,37.35,20756.0,29.5267,29.6138,29.5188,29.598,20756.0
2020-07-21 13:25:00,37.34,37.36,37.28,37.3,16991.0,29.5901,29.6059,29.5425,29.5584,16991.0
2020-07-21 13:30:00,37.3,37.3,37.21,37.27,24127.0,29.5584,29.5584,29.4871,29.5346,24127.0
2020-07-21 13:35:00,37.27,37.35,37.25,37.35,83869.0,29.5346,29.598,29.5188,29.598,83869.0
2020-07-21 13:40:00,37.34,37.41,37.33,37.4,42380.0,29.5901,29.6455,29.5821,29.6376,42380.0
2020-07-21 13:45:00,37.41,37.41,37.33,37.34,20560.0,29.6455,29.6455,29.5821,29.5901,20560.0
2020-07-21 13:50:00,37.34,37.34,37.27,37.28,11009.0,29.5901,29.5901,29.5346,29.5425,11009.0
2020-07-21 13:55:00,37.29,37.31,37.24,37.28,24448.0,29.5505,29.5663,29.5108,29.5425,24448.0
2020-07-21 14:00:00,37.27,37.32,37.25,37.3,12132.0,29.5346,29.5742,29.5188,29.5584,12132.0
2020-07-21 14:05:00,37.3,37.3,37.2,37.2,22683.0,29.5584,29.5584,29.4791,29.4791,22683.0
2020-07-21 14:10:00,37.19,37.19,37.1,37.14,45981.0,29.4712,29.4712,29.3999,29.4316,45981.0
2020-07-21 14:15:00,37.13,37.14,37.05,37.05,29782.0,29.4237,29.4316,29.3603,29.3603,29782.0
2020-07-21 14:20:00,37.05,37.06,36.96,36.99,65536.0,29.3603,29.3682,29.2889,29.3127,65536.0
2020-07-21 14:25:00,36.98,37.18,36.97,37.18,57027.0,29.3048,29.4633,29.2969,29.4633,57027.0
2020-07-21 14:30:00,37.17,37.29,37.15,37.25,26030.0,29.4554,29.5505,29.4395,29.5188,26030.0
2020-07-21 14:35:00,37.24,37.34,37.22,37.31,24070.0,29.5108,29.5901,29.495,29.5663,24070.0
2020-07-21 14:40:00,37.32,37.35,37.28,37.32,28089.0,29.5742,29.598,29.5425,29.5742,28089.0
2020-07-21 14:45:00,37.32,37.32,37.27,37.3,22688.0,29.5742,29.5742,29.5346,29.5584,22688.0
2020-07-21 14:50:00,37.3,37.3,37.26,37.28,26321.0,29.5584,29.5584,29.5267,29.5425,26321.0
2020-07-21 14:55:00,37.28,37.32,37.27,37.3,59087.0,29.5425,29.5742,29.5346,29.5584,59087.0
2020-07-21 15:00:00,37.3,37.32,37.26,37.31,47997.0,29.5584,29.5742,29.5267,29.5663,47997.0
2020-07-21 15:05:00,37.31,37.41,37.25,37.39,51211.0,29.5663,29.6455,29.5188,29.6297,51211.0
2020-07-21 15:10:00,37.38,37.4,37.35,37.37,66068.0,29.6218,29.6376,29.598,29.6138,66068.0
2020-07-21 15:15:00,37.35,37.37,37.29,37.32,31506.0,29.598,29.6138,29.5505,29.5742,31506.0
2020-07-21 15:20:00,37.31,37.39,37.29,37.33,38541.0,29.5663,29.6297,29.5505,29.5821,38541.0
2020-07-21 15:25:00,37.33,37.38,37.31,37.32,25025.0,29.5821,29.6218,29.5663,29.5742,25025.0
2020-07-21 15:30:00,37.33,37.36,37.25,37.26,57543.0,29.5821,29.6059,29.5188,29.5267,57543.0
2020-07-21 15:35:00,37.26,37.26,37.22,37.24,50456.0,29.5267,29.5267,29.495,29.5108,50456.0
2020-07-21 15:40:00,37.25,37.26,37.16,37.24,86228.0,29.5188,29.5267,29.4474,29.5108,86228.0
2020-07-21 15:45:00,37.23,37.26,37.17,37.19,87310.0,29.5029,29.5267,29.4554,29.4712,87310.0
2020-07-21 15:50:00,37.18,37.2,37.08,37.14,177241.0,29.4633,29.4791,29.384,29.4316,177241.0
2020-07-21 15:55:00,37.14,37.26,37.1,37.26,345757.0,29.4316,29.5267,29.3999,29.5267,345757.0
2020-07-22 09:30:00,36.42,36.77,36.42,36.69,109787.0,28.861,29.1384,28.861,29.075,109787.0
2020-07-22 09:35:00,36.71,36.77,36.38,36.48,71653.0,29.0908,29.1384,28.8293,28.9086,71653.0
2020-07-22 09:40:00,36.48,36.93,36.48,36.93,35071.0,28.9086,29.2652,28.9086,29.2652,35071.0
2020-07-22 09:45:00,36.89,36.91,36.67,36.69,39659.0,29.2335,29.2493,29.0591,29.075,39659.0
2020-07-22 09:50:00,36.7,36.71,36.6,36.63,33882.0,29.0829,29.0908,29.0037,29.0274,33882.0
2020-07-22 09:55:00,36.61,36.61,36.39,36.41,38933.0,29.0116,29.0116,28.8372,28.8531,38933.0
2020-07-22 10:00:00,36.42,36.44,36.28,36.33,66746.0,28.861,28.8769,28.7501,28.7897,66746.0
2020-07-22 10:05:00,36.32,36.49,36.31,36.45,70521.0,28.7818,28.9165,28.7739,28.8848,70521.0
2020-07-22 10:10:00,36.45,36.47,36.35,36.37,29704.0,28.8848,28.9006,28.8055,28.8214,29704.0
2020-07-22 10:15:00,36.36,36.42,36.24,36.33,34635.0,28.8135,28.861,28.7184,28.7897,34635.0
2020-07-22 10:20:00,36.35,36.47,36.34,36.44,23025.0,28.8055,28.9006,28.7976,28.8769,23025.0
2020-07-22 10:25:00,36.44,36.5,36.41,36.43,18803.0,28.8769,28.9244,28.8531,28.8689,18803.0
2020-07-22 10:30:00,36.44,36.64,36.44,36.6,32459.0,28.8769,29.0354,28.8769,29.0037,32459.0
2020-07-22 10:35:00,36.6,36.72,36.57,36.7,36632.0,29.0037,29.0988,28.9799,29.0829,36632.0
2020-07-22 10:40:00,36.7,36.79,36.67,36.73,40422.0,29.0829,29.1542,29.0591,29.1067,40422.0
2020-07-22 10:45:00,36.73,36.9,36.73,36.78,31084.0,29.1067,29.2414,29.1067,29.1463,31084.0
2020-07-22 10:50:00,36.78,36.84,36.71,36.81,69692.0,29.1463,29.1938,29.0908,29.1701,69692.0
2020-07-22 10:55:00,36.8,36.86,36.72,36.86,44643.0,29.1622,29.2097,29.0988,29.2097,44643.0
2020-07-22 11:00:00,36.86,36.89,36.82,36.84,22502.0,29.2097,29.2335,29.178,29.1938,22502.0
2020-07-22 11:05:00,36.85,36.88,36.78,36.78,30439.0,29.2018,29.2255,29.1463,29.1463,30439.0
2020-07-22 11:10:00,36.79,36.79,36.66,36.68,40315.0,29.1542,29.1542,29.0512,29.0671,40315.0
2020-07-22 11:15:00,36.68,36.74,36.61,36.63,39589.0,29.0671,29.1146,29.0116,29.0274,39589.0
2020-07-22 11:20:00,36.62,36.69,36.58,36.59,20365.0,29.0195,29.075,28.9878,28.9957,20365.0
2020-07-22 11:25:00,36.59,36.62,36.54,36.59,28999.0,28.9957,29.0195,28.9561,28.9957,28999.0
2020-07-22 11:30:00,36.59,36.59,36.45,36.53,43519.0,28.9957,28.9957,28.8848,28.9482,43519.0
2020-07-22 11:35:00,36.52,36.53,36.45,36.52,26999.0,28.9403,28.9482,28.8848,28.9403,26999.0
2020-07-22 11:40:00,36.52,36.54,36.45,36.47,24733.0,28.9403,28.9561,28.8848,28.9006,24733.0
2020-07-22 11:45:00,36.45,36.52,36.42,36.44,56583.0,28.8848,28.9403,28.861,28.8769,56583.0
2020-07-22 11:50:00,36.44,36.47,36.4,36.41,17028.0,28.8769,28.9006,28.8452,28.8531,17028.0
2020-07-22 11:55:00,36.42,36.5,36.36,36.47,29703.0,28.861,28.9244,28.8135,28.9006,29703.0
2020-07-22 12:00:00,36.46,36.51,36.41,36.5,47004.0,28.8927,28.9323,28.8531,28.9244,47004.0
2020-07-22 12:05:00,36.5,36.51,36.4,36.42,22919.0,28.9244,28.9323,28.8452,28.861,22919.0
2020-07-22 12:10:00,36.42,36.49,36.42,36.48,27777.0,28.861,28.9165,28.861,28.9086,27777.0
2020-07-22 12:15:00,36.49,36.51,36.42,36.44,23148.0,28.9165,28.9323,28.861,28.8769,23148.0
2020-07-22 12:20:00,36.43,36.46,36.4,36.44,15749.0,28.8689,28.8927,28.8452,28.8769,15749.0
2020-07-22 12:25:00,36.44,36.53,36.41,36.52,17696.0,28.8769,28.9482,28.8531,28.9403,17696.0
2020-07-22 12:30:00,36.52,36.56,36.51,36.54,21046.0,28.9403,28.972,28.9323,28.9561,21046.0
2020-07-22 12:35:00,36.56,36.56,36.52,36.52,16352.0,28.972,28.972,28.9403,28.9403,16352.0
2020-07-22 12:40:00,36.51,36.53,36.46,36.49,24771.0,28.9323,28.9482,28.8927,28.9165,24771.0
2020-07-22 12:45:00,36.48,36.55,36.48,36.54,20911.0,28.9086,28.964,28.9086,28.9561,20911.0
2020-07-22 12:50:00,36.54,36.55,36.48,36.5,23537.0,28.9561,28.964,28.9086,28.9244,23537.0
2020-07-22 12:55:00,36.51,36.52,36.47,36.51,23136.0,28.9323,28.9403,28.9006,28.9323,23136.0
2020-07-22 13:00:00,36.51,36.6,36.51,36.58,30654.0,28.9323,29.0037,28.9323,28.9878,30654.0
2020-07-22 13:05:00,36.57,36.59,36.56,36.57,20121.0,28.9799,28.9957,28.972,28.9799,20121.0
2020-07-22 13:10:00,36.57,36.58,36.52,36.57,103485.0,28.9799,28.9878,28.9403,28.9799,103485.0
2020-07-22 13:15:00,36.57,36.66,36.56,36.64,158602.0,28.9799,29.0512,28.972,29.0354,158602.0
2020-07-22 13:20:00,36.64,36.7,36.63,36.69,40928.0,29.0354,29.0829,29.0274,29.075,40928.0
2020-07-22 13:25:00,36.69,36.77,36.68,36.75,84317.0,29.075,29.1384,29.0671,29.1225,84317.0
2020-07-22 13:30:00,36.75,36.78,36.72,36.74,26616.0,29.1225,29.1463,29.0988,29.1146,26616.0
2020-07-22 13:35:00,36.74,36.77,36.73,36.74,27125.0,29.1146,29.1384,29.1067,29.1146,27125.0
2020-07-22 13:40:00,36.74,36.76,36.71,36.72,16565.0,29.1146,29.1305,29.0908,29.0988,16565.0
2020-07-22 13:45:00,36.72,36.74,36.68,36.72,63198.0,29.0988,29.1146,29.0671,29.0988,63198.0
2020-07-22 13:50:00,36.72,36.91,36.71,36.9,34293.0,29.0988,29.2493,29.0908,29.2414,34293.0
2020-07-22 13:55:00,36.9,36.9,36.83,36.84,53652.0,29.2414,29.2414,29.1859,29.1938,53652.0
2020-07-22 14:00:00,36.83,36.85,36.77,36.82,31089.0,29.1859,29.2018,29.1384,29.178,31089.0
2020-07-22 14:05:00,36.81,36.87,36.79,36.86,24976.0,29.1701,29.2176,29.1542,29.2097,24976.0
2020-07-22 14:10:00,36.87,36.87,36.83,36.86,22992.0,29.2176,29.2176,29.1859,29.2097,22992.0
2020-07-22 14:15:00,36.86,36.86,36.82,36.84,20569.0,29.2097,29.2097,29.178,29.1938,20569.0
2020-07-22 14:20:00,36.84,36.85,36.75,36.79,53752.0,29.1938,29.2018,29.1225,29.1542,53752.0
2020-07-22 14:25:00,36.79,36.79,36.73,36.77,23255.0,29.1542,29.1542,29.1067,29.1384,23255.0
2020-07-22 14:30:00,36.77,36.84,36.72,36.82,50474.0,29.1384,29.1938,29.0988,29.178,50474.0
2020-07-22 14:35:00,36.82,36.9,36.8,36.89,34109.0,29.178,29.2414,29.1622,29.2335,34109.0
2020-07-22 14:40:00,36.88,36.97,36.87,36.97,54229.0,29.2255,29.2969,29.2176,29.2969,54229.0
2020-07-22 14:45:00,36.97,37.05,36.95,37.03,88252.0,29.2969,29.3603,29.281,29.3444,88252.0
2020-07-22 14:50:00,37.04,37.12,37.03,37.07,48467.0,29.3523,29.4157,29.3444,29.3761,48467.0
2020-07-22 14:55:00,37.08,37.11,37.03,37.09,42355.0,29.384,29.4078,29.3444,29.392,42355.0
2020-07-22 15:00:00,37.09,37.12,37.05,37.07,35811.0,29.392,29.4157,29.3603,29.3761,35811.0
2020-07-22 15:05:00,37.05,37.08,37.04,37.07,19868.0,29.3603,29.384,29.3523,29.3761,19868.0
2020-07-22 15:10:00,37.07,37.12,37.04,37.1,56495.0,29.3761,29.4157,29.3523,29.3999,56495.0
2020-07-22 15:15:00,37.11,37.13,36.98,37.01,90321.0,29.4078,29.4237,29.3048,29.3286,90321.0
2020-07-22 15:20:00,37.01,37.06,36.97,37.04,36457.0,29.3286,29.3682,29.2969,29.3523,36457.0
2020-07-22 15:25:00,37.04,37.07,37.01,37.06,37741.0,29.3523,29.3761,29.3286,29.3682,37741.0
2020-07-22 15:30:00,37.06,37.08,36.95,36.97,51555.0,29.3682,29.384,29.281,29.2969,51555.0
2020-07-22 15:35:00,36.98,37.06,36.98,37.0,70545.0,29.3048,29.3682,29.3048,29.3206,70545.0
2020-07-22 15:40:00,37.0,37.09,36.99,37.09,39195.0,29.3206,29.392,29.3127,29.392,39195.0
2020-07-22 15:45:00,37.09,37.14,37.08,37.11,109802.0,29.392,29.4316,29.384,29.4078,109802.0
2020-07-22 15:50:00,37.11,37.16,37.07,37.12,115295.0,29.4078,29.4474,29.3761,29.4157,115295.0
2020-07-22 15:55:00,37.11,37.22,37.11,37.18,374602.0,29.4078,29.495,29.4078,29.4633,374602.0
2020-07-23 09:30:00,36.92,37.41,36.84,37.38,75011.0,29.2572,29.6455,29.1938,29.6218,75011.0
2020-07-23 09:35:00,37.39,37.45,37.18,37.33,36266.0,29.6297,29.6772,29.4633,29.5821,36266.0
2020-07-23 09:40:00,37.29,37.29,37.0,37.14,65644.0,29.5505,29.5505,29.3206,29.4316,65644.0
2020-07-23 09:45:00,37.13,37.28,37.08,37.27,47852.0,29.4237,29.5425,29.384,29.5346,47852.0
2020-07-23 09:50:00,37.28,37.38,37.22,37.28,45238.0,29.5425,29.6218,29.495,29.5425,45238.0
2020-07-23 09:55:00,37.28,37.32,37.17,37.25,56648.0,29.5425,29.5742,29.4554,29.5188,56648.0
2020-07-23 10:00:00,37.28,37.43,37.26,37.43,35944.0,29.5425,29.6614,29.5267,29.6614,35944.0
2020-07-23 10:05:00,37.44,37.55,37.39,37.41,24805.0,29.6693,29.7565,29.6297,29.6455,24805.0
2020-07-23 10:10:00,37.41,37.51,37.4,37.48,32696.0,29.6455,29.7248,29.6376,29.701,32696.0
2020-07-23 10:15:00,37.49,37.53,37.41,37.41,31811.0,29.7089,29.7406,29.6455,29.6455,31811.0
2020-07-23 10:20:00,37.41,37.45,37.32,37.4,70715.0,29.6455,29.6772,29.5742,29.6376,70715.0
2020-07-23 10:25:00,37.39,37.46,37.33,37.34,30443.0,29.6297,29.6852,29.5821,29.5901,30443.0
2020-07-23 10:30:00,37.35,37.39,37.31,37.37,27762.0,29.598,29.6297,29.5663,29.6138,27762.0
2020-07-23 10:35:00,37.36,37.36,37.14,37.24,23714.0,29.6059,29.6059,29.4316,29.5108,23714.0
2020-07-23 10:40:00,37.25,37.29,37.22,37.26,23187.0,29.5188,29.5505,29.495,29.5267,23187.0
2020-07-23 10:45:00,37.26,37.28,37.17,37.22,80721.0,29.5267,29.5425,29.4554,29.495,80721.0
2020-07-23 10:50:00,37.22,37.33,37.22,37.3,27316.0,29.495,29.5821,29.495,29.5584,27316.0
2020-07-23 10:55:00,37.28,37.34,37.19,37.2,36886.0,29.5425,29.5901,29.4712,29.4791,36886.0
2020-07-23 11:00:00,37.2,37.29,37.2,37.23,61034.0,29.4791,29.5505,29.4791,29.5029,61034.0
2020-07-23 11:05:00,37.23,37.37,37.17,37.37,22320.0,29.5029,29.6138,29.4554,29.6138,22320.0
2020-07-23 11:10:00,37.36,37.38,37.31,37.37,14787.0,29.6059,29.6218,29.5663,29.6138,14787.0
2020-07-23 11:15:00,37.35,37.35,37.29,37.3,8811.0,29.598,29.598,29.5505,29.5584,8811.0
2020-07-23 11:20:00,37.32,37.37,37.28,37.37,11563.0,29.5742,29.6138,29.5425,29.6138,11563.0
2020-07-23 11:25:00,37.37,37.41,37.31,37.4,40537.0,29.6138,29.6455,29.5663,29.6376,40537.0
2020-07-23 11:30:00,37.41,37.49,37.4,37.44,38059.0,29.6455,29.7089,29.6376,29.6693,38059.0
2020-07-23 11:35:00,37.43,37.48,37.39,37.47,19568.0,29.6614,29.701,29.6297,29.6931,19568.0
2020-07-23 11:40:00,37.47,37.49,37.41,37.41,22899.0,29.6931,29.7089,29.6455,29.6455,22899.0
2020-07-23 11:45:00,37.42,37.45,37.37,37.41,27479.0,29.6535,29.6772,29.6138,29.6455,27479.0
2020-07-23 11:50:00,37.42,37.51,37.42,37.49,58301.0,29.6535,29.7248,29.6535,29.7089,58301.0
2020-07-23 11:55:00,37.5,37.55,37.48,37.54,17525.0,29.7169,29.7565,29.701,29.7486,17525.0
2020-07-23 12:00:00,37.53,37.58,37.53,37.53,27304.0,29.7406,29.7803,29.7406,29.7406,27304.0
2020-07-23 12:05:00,37.53,37.54,37.48,37.54,14365.0,29.7406,29.7486,29.701,29.7486,14365.0
2020-07-23 12:10:00,37.54,37.65,37.54,37.61,23796.0,29.7486,29.8357,29.7486,29.804,23796.0
2020-07-23 12:15:00,37.61,37.77,37.6,37.75,47043.0,29.804,29.9308,29.7961,29.915,47043.0
2020-07-23 12:20:00,37.75,37.77,37.69,37.7,78390.0,29.915,29.9308,29.8674,29.8754,78390.0
2020-07-23 12:25:00,37.69,37.71,37.64,37.68,34952.0,29.8674,29.8833,29.8278,29.8595,34952.0
2020-07-23 12:30:00,37.68,37.79,37.64,37.78,18170.0,29.8595,29.9467,29.8278,29.9388,18170.0
2020-07-23 12:35:00,37.79,37.88,37.78,37.82,29697.0,29.9467,30.018,29.9388,29.9704,29697.0
2020-07-23 12:40:00,37.82,37.95,37.79,37.93,33290.0,29.9704,30.0735,29.9467,30.0576,33290.0
2020-07-23 12:45:00,37.94,37.97,37.88,37.88,35574.0,30.0655,30.0893,30.018,30.018,35574.0
2020-07-23 12:50:00,37.87,38.06,37.86,38.05,36766.0,30.0101,30.1606,30.0021,30.1527,36766.0
2020-07-23 12:55:00,38.06,38.07,37.85,37.87,38296.0,30.1606,30.1686,29.9942,30.0101,38296.0
2020-07-23 13:00:00,37.87,37.99,37.86,37.98,45956.0,30.0101,30.1052,30.0021,30.0972,45956.0
2020-07-23 13:05:00,37.98,38.0,37.87,37.88,30586.0,30.0972,30.1131,30.0101,30.018,30586.0
2020-07-23 13:10:00,37.89,37.96,37.89,37.93,23948.0,30.0259,30.0814,30.0259,30.0576,23948.0
2020-07-23 13:15:00,37.94,37.96,37.87,37.91,34373.0,30.0655,30.0814,30.0101,30.0418,34373.0
2020-07-23 13:20:00,37.9,37.94,37.88,37.93,18191.0,30.0338,30.0655,30.018,30.0576,18191.0
2020-07-23 13:25:00,37.93,37.96,37.89,37.94,17819.0,30.0576,30.0814,30.0259,30.0655,17819.0
2020-07-23 13:30:00,37.94,37.97,37.86,37.96,18689.0,30.0655,30.0893,30.0021,30.0814,18689.0
2020-07-23 13:35:00,37.96,38.01,37.93,38.0,53530.0,30.0814,30.121,30.0576,30.1131,53530.0
2020-07-23 13:40:00,38.0,38.03,37.78,37.79,50042.0,30.1131,30.1369,29.9388,29.9467,50042.0
2020-07-23 13:45:00,37.8,37.88,37.77,37.84,27467.0,29.9546,30.018,29.9308,29.9863,27467.0
2020-07-23 13:50:00,37.84,37.86,37.78,37.83,21783.0,29.9863,30.0021,29.9388,29.9784,21783.0
2020-07-23 13:55:00,37.83,37.84,37.77,37.8,45027.0,29.9784,29.9863,29.9308,29.9546,45027.0
2020-07-23 14:00:00,37.8,37.85,37.74,37.8,39441.0,29.9546,29.9942,29.9071,29.9546,39441.0
2020-07-23 14:05:00,37.81,37.88,37.81,37.84,43428.0,29.9625,30.018,29.9625,29.9863,43428.0
2020-07-23 14:10:00,37.84,37.84,37.76,37.76,31375.0,29.9863,29.9863,29.9229,29.9229,31375.0
2020-07-23 14:15:00,37.75,37.75,37.65,37.67,81876.0,29.915,29.915,29.8357,29.8516,81876.0
2020-07-23 14:20:00,37.68,37.69,37.57,37.64,25686.0,29.8595,29.8674,29.7723,29.8278,25686.0
2020-07-23 14:25:00,37.65,37.65,37.52,37.55,18100.0,29.8357,29.8357,29.7327,29.7565,18100.0
2020-07-23 14:30:00,37.55,37.69,37.5,37.69,48860.0,29.7565,29.8674,29.7169,29.8674,48860.0
2020-07-23 14:35:00,37.7,37.77,37.65,37.7,62898.0,29.8754,29.9308,29.8357,29.8754,62898.0
2020-07-23 14:40:00,37.72,37.77,37.69,37.72,76283.0,29.8912,29.9308,29.8674,29.8912,76283.0
2020-07-23 14:45:00,37.72,37.78,37.64,37.76,17431.0,29.8912,29.9388,29.8278,29.9229,17431.0
2020-07-23 14:50:00,37.75,37.83,37.74,37.81,9679.0,29.915,29.9784,29.9071,29.9625,9679.0
2020-07-23 14:55:00,37.78,37.82,37.76,37.8,16747.0,29.9388,29.9704,29.9229,29.9546,16747.0
2020-07-23 15:00:00,37.81,37.83,37.77,37.83,19253.0,29.9625,29.9784,29.9308,29.9784,19253.0
2020-07-23 15:05:00,37.82,37.83,37.71,37.72,20897.0,29.9704,29.9784,29.8833,29.8912,20897.0
2020-07-23 15:10:00,37.73,37.83,37.69,37.79,17984.0,29.8991,29.9784,29.8674,29.9467,17984.0
2020-07-23 15:15:00,37.78,37.81,37.75,37.76,33488.0,29.9388,29.9625,29.915,29.9229,33488.0
2020-07-23 15:20:00,37.76,37.8,37.73,37.76,26023.0,29.9229,29.9546,29.8991,29.9229,26023.0
2020-07-23 15:25:00,37.76,37.82,37.74,37.8,21719.0,29.9229,29.9704,29.9071,29.9546,21719.0
2020-07-23 15:30:00,37.8,37.8,37.64,37.8,58855.0,29.9546,29.9546,29.8278,29.9546,58855.0
2020-07-23 15:35:00,37.8,37.86,37.76,37.81,54903.0,29.9546,30.0021,29.9229,29.9625,54903.0
2020-07-23 15:40:00,37.82,37.87,37.79,37.83,51064.0,29.9704,30.0101,29.9467,29.9784,51064.0
2020-07-23 15:45:00,37.84,37.86,37.79,37.82,33777.0,29.9863,30.0021,29.9467,29.9704,33777.0
2020-07-23 15:50:00,37.81,37.83,37.72,37.83,107236.0,29.9625,29.9784,29.8912,29.9784,107236.0
2020-07-23 15:55:00,37.83,37.93,37.81,37.91,230704.0,29.9784,30.0576,29.9625,30.0418,230704.0
2020-07-24 09:30:00,38.07,38.32,37.98,38.17,134603.0,30.1686,30.3667,30.0972,30.2478,134603.0
2020-07-24 09:35:00,38.16,38.33,37.97,38.01,73828.0,30.2399,30.3746,30.0893,30.121,73828.0
2020-07-24 09:40:00,37.97,38.15,37.92,37.92,58578.0,30.0893,30.232,30.0497,30.0497,58578.0
2020-07-24 09:45:00,37.89,38.11,37.84,38.11,46818.0,30.0259,30.2003,29.9863,30.2003,46818.0
2020-07-24 09:50:00,38.11,38.27,38.11,38.22,73743.0,30.2003,30.3271,30.2003,30.2874,73743.0
2020-07-24 09:55:00,38.24,38.28,37.93,37.94,58318.0,30.3033,30.335,30.0576,30.0655,58318.0
2020-07-24 10:00:00,37.95,38.12,37.9,38.01,101871.0,30.0735,30.2082,30.0338,30.121,101871.0
2020-07-24 10:05:00,38.01,38.03,37.86,37.94,45033.0,30.121,30.1369,30.0021,30.0655,45033.0
2020-07-24 10:10:00,37.95,38.07,37.94,38.0,54778.0,30.0735,30.1686,30.0655,30.1131,54778.0
2020-07-24 10:15:00,37.99,37.99,37.85,37.85,53989.0,30.1052,30.1052,29.9942,29.9942,53989.0
2020-07-24 10:20:00,37.85,37.88,37.72,37.86,56110.0,29.9942,30.018,29.8912,30.0021,56110.0
2020-07-24 10:25:00,37.84,37.92,37.82,37.89,65039.0,29.9863,30.0497,29.9704,30.0259,65039.0
2020-07-24 10:30:00,37.91,37.95,37.79,37.83,39820.0,30.0418,30.0735,29.9467,29.9784,39820.0
2020-07-24 10:35:00,37.81,37.85,37.73,37.77,54489.0,29.9625,29.9942,29.8991,29.9308,54489.0
2020-07-24 10:40:00,37.76,37.84,37.75,37.77,66415.0,29.9229,29.9863,29.915,29.9308,66415.0
2020-07-24 10:45:00,37.77,37.96,37.77,37.85,47855.0,29.9308,30.0814,29.9308,29.9942,47855.0
2020-07-24 10:50:00,37.85,37.86,37.7,37.72,55818.0,29.9942,30.0021,29.8754,29.8912,55818.0
2020-07-24 10:55:00,37.7,37.71,37.56,37.59,48199.0,29.8754,29.8833,29.7644,29.7882,48199.0
2020-07-24 11:00:00,37.6,37.73,37.6,37.65,38477.0,29.7961,29.8991,29.7961,29.8357,38477.0
2020-07-24 11:05:00,37.65,37.65,37.5,37.53,45486.0,29.8357,29.8357,29.7169,29.7406,45486.0
2020-07-24 11:10:00,37.52,37.62,37.52,37.59,52170.0,29.7327,29.812,29.7327,29.7882,52170.0
2020-07-24 11:15:00,37.59,37.66,37.56,37.63,23240.0,29.7882,29.8437,29.7644,29.8199,23240.0
2020-07-24 11:20:00,37.63,37.64,37.45,37.46,36515.0,29.8199,29.8278,29.6772,29.6852,36515.0
2020-07-24 11:25:00,37.45,37.49,37.41,37.47,40754.0,29.6772,29.7089,29.6455,29.6931,40754.0
2020-07-24 11:30:00,37.48,37.51,37.44,37.45,56201.0,29.701,29.7248,29.6693,29.6772,56201.0
2020-07-24 11:35:00,37.45,37.58,37.42,37.53,47613.0,29.6772,29.7803,29.6535,29.7406,47613.0
2020-07-24 11:40:00,37.53,37.54,37.46,37.52,35498.0,29.7406,29.7486,29.6852,29.7327,35498.0
2020-07-24 11:45:00,37.52,37.61,37.51,37.6,17773.0,29.7327,29.804,29.7248,29.7961,17773.0
2020-07-24 11:50:00,37.61,37.7,37.58,37.7,24967.0,29.804,29.8754,29.7803,29.8754,24967.0
2020-07-24 11:55:00,37.71,37.71,37.58,37.62,23830.0,29.8833,29.8833,29.7803,29.812,23830.0
2020-07-24 12:00:00,37.62,37.66,37.61,37.63,14302.0,29.812,29.8437,29.804,29.8199,14302.0
2020-07-24 12:05:00,37.63,37.66,37.59,37.64,22690.0,29.8199,29.8437,29.7882,29.8278,22690.0
2020-07-24 12:10:00,37.64,37.79,37.63,37.78,35910.0,29.8278,29.9467,29.8199,29.9388,35910.0
2020-07-24 12:15:00,37.8,37.81,37.77,37.78,22918.0,29.9546,29.9625,29.9308,29.9388,22918.0
2020-07-24 12:20:00,37.77,37.83,37.75,37.79,16798.0,29.9308,29.9784,29.915,29.9467,16798.0
2020-07-24 12:25:00,37.79,37.83,37.74,37.75,18341.0,29.9467,29.9784,29.9071,29.915,18341.0
2020-07-24 12:30:00,37.76,37.83,37.76,37.83,15492.0,29.9229,29.9784,29.9229,29.9784,15492.0
2020-07-24 12:35:00,37.82,37.88,37.82,37.83,22707.0,29.9704,30.018,29.9704,29.9784,22707.0
2020-07-24 12:40:00,37.83,37.91,37.82,37.88,7335.0,29.9784,30.0418,29.9704,30.018,7335.0
2020-07-24 12:45:00,37.88,37.9,37.79,37.79,13330.0,30.018,30.0338,29.9467,29.9467,13330.0
2020-07-24 12:50:00,37.8,37.85,37.74,37.74,25758.0,29.9546,29.9942,29.9071,29.9071,25758.0
2020-07-24 12:55:00,37.75,37.81,37.73,37.79,18287.0,29.915,29.9625,29.8991,29.9467,18287.0
2020-07-24 13:00:00,37.8,37.84,37.8,37.81,19354.0,29.9546,29.9863,29.9546,29.9625,19354.0
2020-07-24 13:05:00,37.8,37.85,37.76,37.82,16113.0,29.9546,29.9942,29.9229,29.9704,16113.0
2020-07-24 13:10:00,37.81,37.86,37.79,37.82,12956.0,29.9625,30.0021,29.9467,29.9704,12956.0
2020-07-24 13:15:00,37.82,37.88,37.8,37.87,10678.0,29.9704,30.018,29.9546,30.0101,10678.0
2020-07-24 13:20:00,37.86,37.91,37.86,37.87,11547.0,30.0021,30.0418,30.0021,30.0101,11547.0
2020-07-24 13:25:00,37.88,37.91,37.82,37.82,33072.0,30.018,30.0418,29.9704,29.9704,33072.0
2020-07-24 13:30:00,37.81,37.89,37.81,37.88,22067.0,29.9625,30.0259,29.9625,30.018,22067.0
2020-07-24 13:35:00,37.88,37.9,37.84,37.84,13969.0,30.018,30.0338,29.9863,29.9863,13969.0
2020-07-24 13:40:00,37.84,37.84,37.71,37.73,17766.0,29.9863,29.9863,29.8833,29.8991,17766.0
2020-07-24 13:45:00,37.75,37.75,37.68,37.7,18051.0,29.915,29.915,29.8595,29.8754,18051.0
2020-07-24 13:50:00,37.71,37.8,37.7,37.8,9431.0,29.8833,29.9546,29.8754,29.9546,9431.0
2020-07-24 13:55:00,37.8,37.8,37.74,37.78,15779.0,29.9546,29.9546,29.9071,29.9388,15779.0
2020-07-24 14:00:00,37.77,37.8,37.74,37.75,14163.0,29.9308,29.9546,29.9071,29.915,14163.0
2020-07-24 14:05:00,37.75,37.83,37.74,37.83,10349.0,29.915,29.9784,29.9071,29.9784,10349.0
2020-07-24 14:10:00,37.83,37.83,37.78,37.8,14048.0,29.9784,29.9784,29.9388,29.9546,14048.0
2020-07-24 14:15:00,37.8,37.85,37.78,37.83,12566.0,29.9546,29.9942,29.9388,29.9784,12566.0
2020-07-24 14:20:00,37.84,37.84,37.78,37.84,15972.0,29.9863,29.9863,29.9388,29.9863,15972.0
2020-07-24 14:25:00,37.83,37.86,37.8,37.82,17449.0,29.9784,30.0021,29.9546,29.9704,17449.0
2020-07-24 14:30:00,37.81,37.81,37.73,37.77,16675.0,29.9625,29.9625,29.8991,29.9308,16675.0
2020-07-24 14:35:00,37.76,37.81,37.73,37.8,13345.0,29.9229,29.9625,29.8991,29.9546,13345.0
2020-07-24 14:40:00,37.8,37.87,37.79,37.84,26060.0,29.9546,30.0101,29.9467,29.9863,26060.0
2020-07-24 14:45:00,37.84,37.87,37.81,37.82,12523.0,29.9863,30.0101,29.9625,29.9704,12523.0
2020-07-24 14:50:00,37.81,37.81,37.77,37.77,14895.0,29.9625,29.9625,29.9308,29.9308,14895.0
2020-07-24 14:55:00,37.77,37.78,37.73,37.74,12947.0,29.9308,29.9388,29.8991,29.9071,12947.0
2020-07-24 15:00:00,37.73,37.8,37.73,37.8,17032.0,29.8991,29.9546,29.8991,29.9546,17032.0
2020-07-24 15:05:00,37.79,37.8,37.72,37.74,27520.0,29.9467,29.9546,29.8912,29.9071,27520.0
2020-07-24 15:10:00,37.75,37.78,37.74,37.75,17411.0,29.915,29.9388,29.9071,29.915,17411.0
2020-07-24 15:15:00,37.75,37.75,37.62,37.64,49511.0,29.915,29.915,29.812,29.8278,49511.0
2020-07-24 15:20:00,37.64,37.68,37.63,37.63,106355.0,29.8278,29.8595,29.8199,29.8199,106355.0
2020-07-24 15:25:00,37.63,37.66,37.6,37.62,48365.0,29.8199,29.8437,29.7961,29.812,48365.0
2020-07-24 15:30:00,37.61,37.69,37.54,37.63,126555.0,29.804,29.8674,29.7486,29.8199,126555.0
2020-07-24 15:35:00,37.63,37.72,37.6,37.7,54228.0,29.8199,29.8912,29.7961,29.8754,54228.0
2020-07-24 15:40:00,37.7,37.74,37.69,37.72,45890.0,29.8754,29.9071,29.8674,29.8912,45890.0
2020-07-24 15:45:00,37.72,37.74,37.67,37.7,70741.0,29.8912,29.9071,29.8516,29.8754,70741.0
2020-07-24 15:50:00,37.69,37.7,37.61,37.64,121574.0,29.8674,29.8754,29.804,29.8278,121574.0
2020-07-24 15:55:00,37.65,37.75,37.61,37.74,269943.0,29.8357,29.915,29.804,29.9071,269943.0
2020-07-27 09:30:00,37.25,37.48,36.76,36.76,172511.0,29.5188,29.701,29.1305,29.1305,172511.0
2020-07-27 09:35:00,36.76,36.83,36.45,36.45,67890.0,29.1305,29.1859,28.8848,28.8848,67890.0
2020-07-27 09:40:00,36.45,36.66,36.4,36.42,62353.0,28.8848,29.0512,28.8452,28.861,62353.0
2020-07-27 09:45:00,36.4,36.58,36.35,36.5,67448.0,28.8452,28.9878,28.8055,28.9244,67448.0
2020-07-27 09:50:00,36.49,36.65,36.37,36.62,71805.0,28.9165,29.0433,28.8214,29.0195,71805.0
2020-07-27 09:55:00,36.6,36.73,36.59,36.68,42047.0,29.0037,29.1067,28.9957,29.0671,42047.0
2020-07-27 10:00:00,36.68,36.68,36.42,36.51,58697.0,29.0671,29.0671,28.861,28.9323,58697.0
2020-07-27 10:05:00,36.51,36.7,36.51,36.65,43063.0,28.9323,29.0829,28.9323,29.0433,43063.0
2020-07-27 10:10:00,36.66,36.69,36.47,36.63,49871.0,29.0512,29.075,28.9006,29.0274,49871.0
2020-07-27 10:15:00,36.64,36.76,36.64,36.75,37819.0,29.0354,29.1305,29.0354,29.1225,37819.0
2020-07-27 10:20:00,36.75,36.8,36.69,36.76,54155.0,29.1225,29.1622,29.075,29.1305,54155.0
2020-07-27 10:25:00,36.77,36.77,36.63,36.72,41263.0,29.1384,29.1384,29.0274,29.0988,41263.0
2020-07-27 10:30:00,36.72,36.75,36.61,36.73,43552.0,29.0988,29.1225,29.0116,29.1067,43552.0
2020-07-27 10:35:00,36.73,36.82,36.73,36.8,20026.0,29.1067,29.178,29.1067,29.1622,20026.0
2020-07-27 10:40:00,36.8,36.8,36.55,36.58,36077.0,29.1622,29.1622,28.964,28.9878,36077.0
2020-07-27 10:45:00,36.58,36.63,36.53,36.63,26173.0,28.9878,29.0274,28.9482,29.0274,26173.0
2020-07-27 10:50:00,36.63,36.69,36.57,36.61,18374.0,29.0274,29.075,28.9799,29.0116,18374.0
2020-07-27 10:55:00,36.62,36.62,36.47,36.47,51268.0,29.0195,29.0195,28.9006,28.9006,51268.0
2020-07-27 11:00:00,36.47,36.55,36.42,36.42,49718.0,28.9006,28.964,28.861,28.861,49718.0
2020-07-27 11:05:00,36.43,36.46,36.36,36.41,39965.0,28.8689,28.8927,28.8135,28.8531,39965.0
2020-07-27 11:10:00,36.4,36.52,36.37,36.48,43465.0,28.8452,28.9403,28.8214,28.9086,43465.0
2020-07-27 11:15:00,36.48,36.55,36.45,36.47,39194.0,28.9086,28.964,28.8848,28.9006,39194.0
2020-07-27 11:20:00,36.46,36.5,36.43,36.44,45881.0,28.8927,28.9244,28.8689,28.8769,45881.0
2020-07-27 11:25:00,36.44,36.53,36.41,36.52,42715.0,28.8769,28.9482,28.8531,28.9403,42715.0
2020-07-27 11:30:00,36.52,36.66,36.52,36.63,42207.0,28.9403,29.0512,28.9403,29.0274,42207.0
2020-07-27 11:35:00,36.62,36.64,36.58,36.62,16647.0,29.0195,29.0354,28.9878,29.0195,16647.0
2020-07-27 11:40:00,36.62,36.63,36.58,36.6,14166.0,29.0195,29.0274,28.9878,29.0037,14166.0
2020-07-27 11:45:00,36.59,36.61,36.52,36.54,15256.0,28.9957,29.0116,28.9403,28.9561,15256.0
2020-07-27 11:50:00,36.54,36.62,36.53,36.56,14331.0,28.9561,29.0195,28.9482,28.972,14331.0
2020-07-27 11:55:00,36.57,36.62,36.56,36.6,20083.0,28.9799,29.0195,28.972,29.0037,20083.0
2020-07-27 12:00:00,36.6,36.6,36.55,36.55,20587.0,29.0037,29.0037,28.964,28.964,20587.0
2020-07-27 12:05:00,36.56,36.66,36.56,36.64,18153.0,28.972,29.0512,28.972,29.0354,18153.0
2020-07-27 12:10:00,36.65,36.65,36.55,36.56,18011.0,29.0433,29.0433,28.964,28.972,18011.0
2020-07-27 12:15:00,36.57,36.64,36.57,36.63,16163.0,28.9799,29.0354,28.9799,29.0274,16163.0
2020-07-27 12:20:00,36.64,36.71,36.64,36.68,25257.0,29.0354,29.0908,29.0354,29.0671,25257.0
2020-07-27 12:25:00,36.67,36.73,36.63,36.72,33294.0,29.0591,29.1067,29.0274,29.0988,33294.0
2020-07-27 12:30:00,36.72,36.74,36.69,36.73,55793.0,29.0988,29.1146,29.075,29.1067,55793.0
2020-07-27 12:35:00,36.73,36.76,36.65,36.66,30396.0,29.1067,29.1305,29.0433,29.0512,30396.0
2020-07-27 12:40:00,36.68,36.69,36.64,36.67,15328.0,29.0671,29.075,29.0354,29.0591,15328.0
2020-07-27 12:45:00,36.66,36.71,36.66,36.69,16398.0,29.0512,29.0908,29.0512,29.075,16398.0
2020-07-27 12:50:00,36.69,36.72,36.64,36.67,30843.0,29.075,29.0988,29.0354,29.0591,30843.0
2020-07-27 12:55:00,36.67,36.69,36.58,36.6,21923.0,29.0591,29.075,28.9878,29.0037,21923.0
2020-07-27 13:00:00,36.59,36.62,36.55,36.57,17116.0,28.9957,29.0195,28.964,28.9799,17116.0
2020-07-27 13:05:00,36.57,36.58,36.53,36.57,15021.0,28.9799,28.9878,28.9482,28.9799,15021.0
2020-07-27 13:10:00,36.56,36.63,36.56,36.61,26344.0,28.972,29.0274,28.972,29.0116,26344.0
2020-07-27 13:15:00,36.61,36.64,36.58,36.59,36246.0,29.0116,29.0354,28.9878,28.9957,36246.0
2020-07-27 13:20:00,36.59,36.6,36.55,36.57,19380.0,28.9957,29.0037,28.964,28.9799,19380.0
2020-07-27 13:25:00,36.57,36.58,36.53,36.58,34475.0,28.9799,28.9878,28.9482,28.9878,34475.0
2020-07-27 13:30:00,36.58,36.61,36.56,36.61,43723.0,28.9878,29.0116,28.972,29.0116,43723.0
2020-07-27 13:35:00,36.61,36.63,36.6,36.62,22565.0,29.0116,29.0274,29.0037,29.0195,22565.0
2020-07-27 13:40:00,36.62,36.63,36.58,36.63,36329.0,29.0195,29.0274,28.9878,29.0274,36329.0
2020-07-27 13:45:00,36.63,36.65,36.61,36.62,41070.0,29.0274,29.0433,29.0116,29.0195,41070.0
2020-07-27 13:50:00,36.62,36.64,36.61,36.63,43464.0,29.0195,29.0354,29.0116,29.0274,43464.0
2020-07-27 13:55:00,36.63,36.65,36.61,36.62,41660.0,29.0274,29.0433,29.0116,29.0195,41660.0
2020-07-27 14:00:00,36.62,36.63,36.48,36.53,120058.0,29.0195,29.0274,28.9086,28.9482,120058.0
2020-07-27 14:05:00,36.53,36.54,36.46,36.5,37158.0,28.9482,28.9561,28.8927,28.9244,37158.0
2020-07-27 14:10:00,36.5,36.52,36.46,36.47,38420.0,28.9244,28.9403,28.8927,28.9006,38420.0
2020-07-27 14:15:00,36.47,36.5,36.44,36.5,17856.0,28.9006,28.9244,28.8769,28.9244,17856.0
2020-07-27 14:20:00,36.48,36.58,36.48,36.58,18708.0,28.9086,28.9878,28.9086,28.9878,18708.0
2020-07-27 14:25:00,36.57,36.57,36.5,36.52,36262.0,28.9799,28.9799,28.9244,28.9403,36262.0
2020-07-27 14:30:00,36.52,36.58,36.5,36.51,48610.0,28.9403,28.9878,28.9244,28.9323,48610.0
2020-07-27 14:35:00,36.51,36.56,36.49,36.55,28758.0,28.9323,28.972,28.9165,28.964,28758.0
2020-07-27 14:40:00,36.56,36.6,36.54,36.58,29899.0,28.972,29.0037,28.9561,28.9878,29899.0
2020-07-27 14:45:00,36.59,36.62,36.57,36.6,32936.0,28.9957,29.0195,28.9799,29.0037,32936.0
2020-07-27 14:50:00,36.6,36.62,36.59,36.6,77117.0,29.0037,29.0195,28.9957,29.0037,77117.0
2020-07-27 14:55:00,36.59,36.61,36.54,36.54,52447.0,28.9957,29.0116,28.9561,28.9561,52447.0
2020-07-27 15:00:00,36.55,36.56,36.52,36.54,47656.0,28.964,28.972,28.9403,28.9561,47656.0
2020-07-27 15:05:00,36.53,36.63,36.52,36.61,41843.0,28.9482,29.0274,28.9403,29.0116,41843.0
2020-07-27 15:10:00,36.6,36.62,36.56,36.57,55966.0,29.0037,29.0195,28.972,28.9799,55966.0
2020-07-27 15:15:00,36.56,36.62,36.55,36.59,42760.0,28.972,29.0195,28.964,28.9957,42760.0
2020-07-27 15:20:00,36.59,36.69,36.59,36.65,24638.0,28.9957,29.075,28.9957,29.0433,24638.0
2020-07-27 15:25:00,36.66,36.74,36.65,36.71,23192.0,29.0512,29.1146,29.0433,29.0908,23192.0
2020-07-27 15:30:00,36.7,36.76,36.7,36.73,32996.0,29.0829,29.1305,29.0829,29.1067,32996.0
2020-07-27 15:35:00,36.73,36.74,36.66,36.69,51406.0,29.1067,29.1146,29.0512,29.075,51406.0
2020-07-27 15:40:00,36.69,36.73,36.69,36.73,54200.0,29.075,29.1067,29.075,29.1067,54200.0
2020-07-27 15:45:00,36.73,36.74,36.68,36.73,35272.0,29.1067,29.1146,29.0671,29.1067,35272.0
2020-07-27 15:50:00,36.73,36.73,36.63,36.66,84291.0,29.1067,29.1067,29.0274,29.0512,84291.0
2020-07-27 15:55:00,36.67,36.73,36.66,36.67,180495.0,29.0591,29.1067,29.0512,29.0591,180495.0
2020-07-28 09:30:00,36.37,37.15,36.34,36.98,90374.0,28.8214,29.4395,28.7976,29.3048,90374.0
2020-07-28 09:35:00,37.03,37.09,36.92,36.97,14860.0,29.3444,29.392,29.2572,29.2969,14860.0
2020-07-28 09:40:00,36.98,36.99,36.85,36.87,22473.0,29.3048,29.3127,29.2018,29.2176,22473.0
2020-07-28 09:45:00,36.87,36.87,36.73,36.77,18270.0,29.2176,29.2176,29.1067,29.1384,18270.0
2020-07-28 09:50:00,36.77,36.91,36.75,36.86,19751.0,29.1384,29.2493,29.1225,29.2097,19751.0
2020-07-28 09:55:00,36.86,36.98,36.84,36.96,29236.0,29.2097,29.3048,29.1938,29.2889,29236.0
2020-07-28 10:00:00,36.96,37.17,36.91,37.08,41476.0,29.2889,29.4554,29.2493,29.384,41476.0
2020-07-28 10:05:00,37.07,37.17,37.06,37.16,29747.0,29.3761,29.4554,29.3682,29.4474,29747.0
2020-07-28 10:10:00,37.16,37.17,37.07,37.11,37304.0,29.4474,29.4554,29.3761,29.4078,37304.0
2020-07-28 10:15:00,37.12,37.19,37.08,37.16,56546.0,29.4157,29.4712,29.384,29.4474,56546.0
2020-07-28 10:20:00,37.16,37.17,36.97,36.98,27260.0,29.4474,29.4554,29.2969,29.3048,27260.0
2020-07-28 10:25:00,36.97,36.98,36.79,36.83,25889.0,29.2969,29.3048,29.1542,29.1859,25889.0
2020-07-28 10:30:00,36.83,36.94,36.82,36.93,43728.0,29.1859,29.2731,29.178,29.2652,43728.0
2020-07-28 10:35:00,36.93,37.02,36.9,36.93,29900.0,29.2652,29.3365,29.2414,29.2652,29900.0
2020-07-28 10:40:00,36.92,36.94,36.75,36.76,28863.0,29.2572,29.2731,29.1225,29.1305,28863.0
2020-07-28 10:45:00,36.77,36.81,36.75,36.8,14845.0,29.1384,29.1701,29.1225,29.1622,14845.0
2020-07-28 10:50:00,36.79,36.86,36.76,36.81,14488.0,29.1542,29.2097,29.1305,29.1701,14488.0
2020-07-28 10:55:00,36.81,36.9,36.8,36.85,17718.0,29.1701,29.2414,29.1622,29.2018,17718.0
2020-07-28 11:00:00,36.86,36.9,36.78,36.79,20422.0,29.2097,29.2414,29.1463,29.1542,20422.0
2020-07-28 11:05:00,36.78,36.9,36.76,36.9,20245.0,29.1463,29.2414,29.1305,29.2414,20245.0
2020-07-28 11:10:00,36.9,37.16,36.9,37.11,29302.0,29.2414,29.4474,29.2414,29.4078,29302.0
2020-07-28 11:15:00,37.11,37.11,37.02,37.07,19597.0,29.4078,29.4078,29.3365,29.3761,19597.0
2020-07-28 11:20:00,37.08,37.08,37.0,37.02,9839.0,29.384,29.384,29.3206,29.3365,9839.0
2020-07-28 11:25:00,37.04,37.12,37.03,37.06,19397.0,29.3523,29.4157,29.3444,29.3682,19397.0
2020-07-28 11:30:00,37.08,37.09,36.98,37.0,19175.0,29.384,29.392,29.3048,29.3206,19175.0
2020-07-28 11:35:00,36.98,37.09,36.98,37.07,15320.0,29.3048,29.392,29.3048,29.3761,15320.0
2020-07-28 11:40:00,37.06,37.07,37.01,37.01,19262.0,29.3682,29.3761,29.3286,29.3286,19262.0
2020-07-28 11:45:00,37.01,37.08,36.99,37.07,23955.0,29.3286,29.384,29.3127,29.3761,23955.0
2020-07-28 11:50:00,37.07,37.09,37.02,37.02,27885.0,29.3761,29.392,29.3365,29.3365,27885.0
2020-07-28 11:55:00,37.02,37.08,37.0,37.08,13823.0,29.3365,29.384,29.3206,29.384,13823.0
2020-07-28 12:00:00,37.06,37.12,37.0,37.08,21869.0,29.3682,29.4157,29.3206,29.384,21869.0
2020-07-28 12:05:00,37.09,37.13,37.05,37.05,46129.0,29.392,29.4237,29.3603,29.3603,46129.0
2020-07-28 12:10:00,37.05,37.1,37.0,37.01,24973.0,29.3603,29.3999,29.3206,29.3286,24973.0
2020-07-28 12:15:00,37.03,37.05,36.99,37.0,16062.0,29.3444,29.3603,29.3127,29.3206,16062.0
2020-07-28 12:20:00,36.99,37.0,36.93,36.95,38773.0,29.3127,29.3206,29.2652,29.281,38773.0
2020-07-28 12:25:00,36.95,36.96,36.87,36.91,11205.0,29.281,29.2889,29.2176,29.2493,11205.0
2020-07-28 12:30:00,36.91,36.94,36.89,36.9,10847.0,29.2493,29.2731,29.2335,29.2414,10847.0
2020-07-28 12:35:00,36.9,36.95,36.88,36.89,11063.0,29.2414,29.281,29.2255,29.2335,11063.0
2020-07-28 12:40:00,36.9,36.9,36.85,36.85,10901.0,29.2414,29.2414,29.2018,29.2018,10901.0
2020-07-28 12:45:00,36.84,36.85,36.8,36.82,10599.0,29.1938,29.2018,29.1622,29.178,10599.0
2020-07-28 12:50:00,36.82,36.87,36.8,36.87,9365.0,29.178,29.2176,29.1622,29.2176,9365.0
2020-07-28 12:55:00,36.88,36.95,36.87,36.92,10559.0,29.2255,29.281,29.2176,29.2572,10559.0
2020-07-28 13:00:00,36.92,36.93,36.88,36.92,9924.0,29.2572,29.2652,29.2255,29.2572,9924.0
2020-07-28 13:05:00,36.91,36.95,36.91,36.95,7800.0,29.2493,29.281,29.2493,29.281,7800.0
2020-07-28 13:10:00,36.94,36.94,36.84,36.84,19364.0,29.2731,29.2731,29.1938,29.1938,19364.0
2020-07-28 13:15:00,36.85,36.87,36.83,36.86,11269.0,29.2018,29.2176,29.1859,29.2097,11269.0
2020-07-28 13:20:00,36.86,36.87,36.84,36.86,9843.0,29.2097,29.2176,29.1938,29.2097,9843.0
2020-07-28 13:25:00,36.84,36.9,36.84,36.9,12659.0,29.1938,29.2414,29.1938,29.2414,12659.0
2020-07-28 13:30:00,36.89,36.92,36.87,36.87,12136.0,29.2335,29.2572,29.2176,29.2176,12136.0
2020-07-28 13:35:00,36.87,36.89,36.8,36.81,17246.0,29.2176,29.2335,29.1622,29.1701,17246.0
2020-07-28 13:40:00,36.81,36.83,36.79,36.8,15605.0,29.1701,29.1859,29.1542,29.1622,15605.0
2020-07-28 13:45:00,36.81,36.84,36.8,36.84,9014.0,29.1701,29.1938,29.1622,29.1938,9014.0
2020-07-28 13:50:00,36.83,36.92,36.83,36.92,12652.0,29.1859,29.2572,29.1859,29.2572,12652.0
2020-07-28 13:55:00,36.92,36.97,36.92,36.95,32071.0,29.2572,29.2969,29.2572,29.281,32071.0
2020-07-28 14:00:00,36.95,37.1,36.94,37.09,23477.0,29.281,29.3999,29.2731,29.392,23477.0
2020-07-28 14:05:00,37.09,37.14,37.08,37.11,29721.0,29.392,29.4316,29.384,29.4078,29721.0
2020-07-28 14:10:00,37.11,37.16,37.09,37.1,19430.0,29.4078,29.4474,29.392,29.3999,19430.0
2020-07-28 14:15:00,37.11,37.12,37.07,37.08,19638.0,29.4078,29.4157,29.3761,29.384,19638.0
2020-07-28 14:20:00,37.09,37.11,37.03,37.1,12712.0,29.392,29.4078,29.3444,29.3999,12712.0
2020-07-28 14:25:00,37.11,37.11,37.07,37.11,20008.0,29.4078,29.4078,29.3761,29.4078,20008.0
2020-07-28 14:30:00,37.1,37.19,37.1,37.16,21068.0,29.3999,29.4712,29.3999,29.4474,21068.0
2020-07-28 14:35:00,37.15,37.18,37.11,37.18,16565.0,29.4395,29.4633,29.4078,29.4633,16565.0
2020-07-28 14:40:00,37.17,37.17,37.11,37.14,23504.0,29.4554,29.4554,29.4078,29.4316,23504.0
2020-07-28 14:45:00,37.14,37.18,37.1,37.11,25979.0,29.4316,29.4633,29.3999,29.4078,25979.0
2020-07-28 14:50:00,37.08,37.13,37.07,37.13,20019.0,29.384,29.4237,29.3761,29.4237,20019.0
2020-07-28 14:55:00,37.13,37.15,37.09,37.1,17445.0,29.4237,29.4395,29.392,29.3999,17445.0
2020-07-28 15:00:00,37.11,37.12,37.07,37.08,50337.0,29.4078,29.4157,29.3761,29.384,50337.0
2020-07-28 15:05:00,37.08,37.1,37.0,37.02,52987.0,29.384,29.3999,29.3206,29.3365,52987.0
2020-07-28 15:10:00,37.02,37.1,37.01,37.09,33656.0,29.3365,29.3999,29.3286,29.392,33656.0
2020-07-28 15:15:00,37.09,37.16,37.09,37.15,31226.0,29.392,29.4474,29.392,29.4395,31226.0
2020-07-28 15:20:00,37.14,37.15,37.0,37.02,32295.0,29.4316,29.4395,29.3206,29.3365,32295.0
2020-07-28 15:25:00,37.03,37.03,36.96,36.97,23338.0,29.3444,29.3444,29.2889,29.2969,23338.0
2020-07-28 15:30:00,36.98,37.0,36.93,36.94,30697.0,29.3048,29.3206,29.2652,29.2731,30697.0
2020-07-28 15:35:00,36.94,36.97,36.9,36.9,36045.0,29.2731,29.2969,29.2414,29.2414,36045.0
2020-07-28 15:40:00,36.9,36.91,36.85,36.88,38758.0,29.2414,29.2493,29.2018,29.2255,38758.0
2020-07-28 15:45:00,36.88,36.92,36.82,36.82,51796.0,29.2255,29.2572,29.178,29.178,51796.0
2020-07-28 15:50:00,36.82,36.87,36.8,36.85,53987.0,29.178,29.2176,29.1622,29.2018,53987.0
2020-07-28 15:55:00,36.85,36.9,36.8,36.87,155170.0,29.2018,29.2414,29.1622,29.2176,155170.0
2020-07-29 09:30:00,36.72,36.88,36.69,36.79,74158.0,29.0988,29.2255,29.075,29.1542,74158.0
2020-07-29 09:35:00,36.79,36.84,36.57,36.6,13351.0,29.1542,29.1938,28.9799,29.0037,13351.0
2020-07-29 09:40:00,36.6,36.73,36.54,36.7,21930.0,29.0037,29.1067,28.9561,29.0829,21930.0
2020-07-29 09:45:00,36.71,36.71,36.62,36.69,20502.0,29.0908,29.0908,29.0195,29.075,20502.0
2020-07-29 09:50:00,36.71,36.74,36.6,36.66,16312.0,29.0908,29.1146,29.0037,29.0512,16312.0
2020-07-29 09:55:00,36.67,36.7,36.55,36.58,23446.0,29.0591,29.0829,28.964,28.9878,23446.0
2020-07-29 10:00:00,36.59,36.59,36.48,36.54,33873.0,28.9957,28.9957,28.9086,28.9561,33873.0
2020-07-29 10:05:00,36.55,36.63,36.52,36.57,30939.0,28.964,29.0274,28.9403,28.9799,30939.0
2020-07-29 10:10:00,36.55,36.68,36.54,36.68,21466.0,28.964,29.0671,28.9561,29.0671,21466.0
2020-07-29 10:15:00,36.68,36.74,36.66,36.68,19782.0,29.0671,29.1146,29.0512,29.0671,19782.0
2020-07-29 10:20:00,36.68,36.75,36.64,36.74,24146.0,29.0671,29.1225,29.0354,29.1146,24146.0
2020-07-29 10:25:00,36.75,36.76,36.65,36.65,12769.0,29.1225,29.1305,29.0433,29.0433,12769.0
2020-07-29 10:30:00,36.65,36.69,36.64,36.68,16767.0,29.0433,29.075,29.0354,29.0671,16767.0
2020-07-29 10:35:00,36.68,36.68,36.5,36.54,25083.0,29.0671,29.0671,28.9244,28.9561,25083.0
2020-07-29 10:40:00,36.53,36.6,36.53,36.55,36739.0,28.9482,29.0037,28.9482,28.964,36739.0
2020-07-29 10:45:00,36.55,36.57,36.52,36.56,28110.0,28.964,28.9799,28.9403,28.972,28110.0
2020-07-29 10:50:00,36.57,36.6,36.54,36.58,17006.0,28.9799,29.0037,28.9561,28.9878,17006.0
2020-07-29 10:55:00,36.58,36.65,36.58,36.65,18710.0,28.9878,29.0433,28.9878,29.0433,18710.0
2020-07-29 11:00:00,36.64,36.78,36.63,36.78,13697.0,29.0354,29.1463,29.0274,29.1463,13697.0
2020-07-29 11:05:00,36.76,36.81,36.75,36.79,16497.0,29.1305,29.1701,29.1225,29.1542,16497.0
2020-07-29 11:10:00,36.79,36.84,36.76,36.84,14236.0,29.1542,29.1938,29.1305,29.1938,14236.0
2020-07-29 11:15:00,36.84,36.91,36.81,36.89,24774.0,29.1938,29.2493,29.1701,29.2335,24774.0
2020-07-29 11:20:00,36.9,37.0,36.88,36.98,15247.0,29.2414,29.3206,29.2255,29.3048,15247.0
2020-07-29 11:25:00,36.99,37.12,36.97,37.11,23336.0,29.3127,29.4157,29.2969,29.4078,23336.0
2020-07-29 11:30:00,37.11,37.17,37.1,37.15,19835.0,29.4078,29.4554,29.3999,29.4395,19835.0
2020-07-29 11:35:00,37.16,37.25,37.14,37.24,19217.0,29.4474,29.5188,29.4316,29.5108,19217.0
2020-07-29 11:40:00,37.23,37.27,37.21,37.23,20598.0,29.5029,29.5346,29.4871,29.5029,20598.0
2020-07-29 11:45:00,37.23,37.31,37.22,37.28,20364.0,29.5029,29.5663,29.495,29.5425,20364.0
2020-07-29 11:50:00,37.29,37.31,37.27,37.29,26876.0,29.5505,29.5663,29.5346,29.5505,26876.0
2020-07-29 11:55:00,37.3,37.33,37.27,37.32,36661.0,29.5584,29.5821,29.5346,29.5742,36661.0
2020-07-29 12:00:00,37.32,37.45,37.32,37.45,48022.0,29.5742,29.6772,29.5742,29.6772,48022.0
2020-07-29 12:05:00,37.45,37.62,37.45,37.62,34779.0,29.6772,29.812,29.6772,29.812,34779.0
2020-07-29 12:10:00,37.62,37.66,37.56,37.58,30508.0,29.812,29.8437,29.7644,29.7803,30508.0
2020-07-29 12:15:00,37.58,37.61,37.51,37.53,58949.0,29.7803,29.804,29.7248,29.7406,58949.0
2020-07-29 12:20:00,37.53,37.61,37.53,37.61,44204.0,29.7406,29.804,29.7406,29.804,44204.0
2020-07-29 12:25:00,37.6,37.64,37.55,37.55,30613.0,29.7961,29.8278,29.7565,29.7565,30613.0
2020-07-29 12:30:00,37.55,37.56,37.51,37.54,42012.0,29.7565,29.7644,29.7248,29.7486,42012.0
2020-07-29 12:35:00,37.54,37.59,37.53,37.59,17013.0,29.7486,29.7882,29.7406,29.7882,17013.0
2020-07-29 12:40:00,37.59,37.73,37.59,37.73,33134.0,29.7882,29.8991,29.7882,29.8991,33134.0
2020-07-29 12:45:00,37.73,37.73,37.66,37.69,15864.0,29.8991,29.8991,29.8437,29.8674,15864.0
2020-07-29 12:50:00,37.7,37.71,37.67,37.7,10578.0,29.8754,29.8833,29.8516,29.8754,10578.0
2020-07-29 12:55:00,37.7,37.76,37.68,37.7,36978.0,29.8754,29.9229,29.8595,29.8754,36978.0
2020-07-29 13:00:00,37.69,37.77,37.66,37.76,24201.0,29.8674,29.9308,29.8437,29.9229,24201.0
2020-07-29 13:05:00,37.76,37.79,37.71,37.75,17360.0,29.9229,29.9467,29.8833,29.915,17360.0
2020-07-29 13:10:00,37.74,37.75,37.71,37.75,11944.0,29.9071,29.915,29.8833,29.915,11944.0
2020-07-29 13:15:00,37.75,37.83,37.74,37.82,15304.0,29.915,29.9784,29.9071,29.9704,15304.0
2020-07-29 13:20:00,37.83,37.9,37.82,37.89,16937.0,29.9784,30.0338,29.9704,30.0259,16937.0
2020-07-29 13:25:00,37.89,37.9,37.85,37.88,41902.0,30.0259,30.0338,29.9942,30.018,41902.0
2020-07-29 13:30:00,37.88,37.9,37.83,37.88,30909.0,30.018,30.0338,29.9784,30.018,30909.0
2020-07-29 13:35:00,37.89,37.89,37.66,37.66,112833.0,30.0259,30.0259,29.8437,29.8437,112833.0
2020-07-29 13:40:00,37.66,37.74,37.63,37.73,20710.0,29.8437,29.9071,29.8199,29.8991,20710.0
2020-07-29 13:45:00,37.73,37.78,37.7,37.77,18239.0,29.8991,29.9388,29.8754,29.9308,18239.0
2020-07-29 13:50:00,37.77,37.77,37.74,37.75,14903.0,29.9308,29.9308,29.9071,29.915,14903.0
2020-07-29 13:55:00,37.75,37.88,37.74,37.88,9871.0,29.915,30.018,29.9071,30.018,9871.0
2020-07-29 14:00:00,37.86,37.99,37.86,37.96,52295.0,30.0021,30.1052,30.0021,30.0814,52295.0
2020-07-29 14:05:00,37.97,37.97,37.92,37.95,35166.0,30.0893,30.0893,30.0497,30.0735,35166.0
2020-07-29 14:10:00,37.95,37.95,37.75,37.79,29626.0,30.0735,30.0735,29.915,29.9467,29626.0
2020-07-29 14:15:00,37.78,37.86,37.77,37.84,30339.0,29.9388,30.0021,29.9308,29.9863,30339.0
2020-07-29 14:20:00,37.84,37.85,37.75,37.78,48633.0,29.9863,29.9942,29.915,29.9388,48633.0
2020-07-29 14:25:00,37.79,37.79,37.71,37.72,62448.0,29.9467,29.9467,29.8833,29.8912,62448.0
2020-07-29 14:30:00,37.73,37.75,37.69,37.72,88005.0,29.8991,29.915,29.8674,29.8912,88005.0
2020-07-29 14:35:00,37.72,37.83,37.7,37.82,46040.0,29.8912,29.9784,29.8754,29.9704,46040.0
2020-07-29 14:40:00,37.82,37.91,37.82,37.89,49246.0,29.9704,30.0418,29.9704,30.0259,49246.0
2020-07-29 14:45:00,37.89,38.0,37.88,37.95,29686.0,30.0259,30.1131,30.018,30.0735,29686.0
2020-07-29 14:50:00,37.95,38.11,37.95,38.11,34604.0,30.0735,30.2003,30.0735,30.2003,34604.0
2020-07-29 14:55:00,38.1,38.14,38.06,38.07,47806.0,30.1923,30.224,30.1606,30.1686,47806.0
2020-07-29 15:00:00,38.07,38.11,38.03,38.06,40862.0,30.1686,30.2003,30.1369,30.1606,40862.0
2020-07-29 15:05:00,38.08,38.18,38.06,38.16,46480.0,30.1765,30.2557,30.1606,30.2399,46480.0
2020-07-29 15:10:00,38.16,38.27,38.13,38.27,40918.0,30.2399,30.3271,30.2161,30.3271,40918.0
2020-07-29 15:15:00,38.27,38.32,38.23,38.31,66078.0,30.3271,30.3667,30.2954,30.3587,66078.0
2020-07-29 15:20:00,38.32,38.36,38.24,38.26,44907.0,30.3667,30.3984,30.3033,30.3191,44907.0
2020-07-29 15:25:00,38.26,38.27,38.16,38.27,41244.0,30.3191,30.3271,30.2399,30.3271,41244.0
2020-07-29 15:30:00,38.27,38.36,38.24,38.3,71858.0,30.3271,30.3984,30.3033,30.3508,71858.0
2020-07-29 15:35:00,38.3,38.31,38.25,38.26,54848.0,30.3508,30.3587,30.3112,30.3191,54848.0
2020-07-29 15:40:00,38.27,38.37,38.25,38.3,68471.0,30.3271,30.4063,30.3112,30.3508,68471.0
2020-07-29 15:45:00,38.3,38.38,38.26,38.38,96820.0,30.3508,30.4142,30.3191,30.4142,96820.0
2020-07-29 15:50:00,38.38,38.41,38.27,38.29,131296.0,30.4142,30.438,30.3271,30.3429,131296.0
2020-07-29 15:55:00,38.28,38.37,38.27,38.34,212146.0,30.335,30.4063,30.3271,30.3825,212146.0
2020-07-30 09:30:00,37.11,37.25,36.97,36.98,114617.0,29.4078,29.5188,29.2969,29.3048,114617.0
2020-07-30 09:35:00,36.98,36.98,36.6,36.68,32879.0,29.3048,29.3048,29.0037,29.0671,32879.0
2020-07-30 09:40:00,36.68,36.72,36.44,36.51,45844.0,29.0671,29.0988,28.8769,28.9323,45844.0
2020-07-30 09:45:00,36.53,36.67,36.41,36.57,45325.0,28.9482,29.0591,28.8531,28.9799,45325.0
2020-07-30 09:50:00,36.55,36.59,36.41,36.41,24959.0,28.964,28.9957,28.8531,28.8531,24959.0
2020-07-30 09:55:00,36.41,36.43,36.3,36.32,33325.0,28.8531,28.8689,28.7659,28.7818,33325.0
2020-07-30 10:00:00,36.31,36.38,36.19,36.38,45371.0,28.7739,28.8293,28.6788,28.8293,45371.0
2020-07-30 10:05:00,36.4,36.42,36.22,36.41,24644.0,28.8452,28.861,28.7025,28.8531,24644.0
2020-07-30 10:10:00,36.41,36.52,36.38,36.51,33262.0,28.8531,28.9403,28.8293,28.9323,33262.0
2020-07-30 10:15:00,36.5,36.66,36.46,36.64,22509.0,28.9244,29.0512,28.8927,29.0354,22509.0
2020-07-30 10:20:00,36.61,36.7,36.52,36.69,34960.0,29.0116,29.0829,28.9403,29.075,34960.0
2020-07-30 10:25:00,36.68,36.71,36.54,36.61,58839.0,29.0671,29.0908,28.9561,29.0116,58839.0
2020-07-30 10:30:00,36.6,36.63,36.56,36.59,24115.0,29.0037,29.0274,28.972,28.9957,24115.0
2020-07-30 10:35:00,36.58,36.66,36.53,36.65,20996.0,28.9878,29.0512,28.9482,29.0433,20996.0
2020-07-30 10:40:00,36.65,36.66,36.53,36.57,23415.0,29.0433,29.0512,28.9482,28.9799,23415.0
2020-07-30 10:45:00,36.58,36.58,36.48,36.5,29628.0,28.9878,28.9878,28.9086,28.9244,29628.0
2020-07-30 10:50:00,36.51,36.63,36.49,36.56,27173.0,28.9323,29.0274,28.9165,28.972,27173.0
2020-07-30 10:55:00,36.56,36.67,36.56,36.65,27984.0,28.972,29.0591,28.972,29.0433,27984.0
2020-07-30 11:00:00,36.65,36.79,36.65,36.79,37190.0,29.0433,29.1542,29.0433,29.1542,37190.0
2020-07-30 11:05:00,36.79,36.94,36.79,36.93,41906.0,29.1542,29.2731,29.1542,29.2652,41906.0
2020-07-30 11:10:00,36.94,37.06,36.91,37.05,31876.0,29.2731,29.3682,29.2493,29.3603,31876.0
2020-07-30 11:15:00,37.05,37.09,36.99,37.03,46035.0,29.3603,29.392,29.3127,29.3444,46035.0
2020-07-30 11:20:00,37.04,37.05,36.92,36.95,41094.0,29.3523,29.3603,29.2572,29.281,41094.0
2020-07-30 11:25:00,36.95,37.01,36.88,36.88,32977.0,29.281,29.3286,29.2255,29.2255,32977.0
2020-07-30 11:30:00,36.88,36.89,36.78,36.86,25419.0,29.2255,29.2335,29.1463,29.2097,25419.0
2020-07-30 11:35:00,36.86,36.98,36.86,36.89,34020.0,29.2097,29.3048,29.2097,29.2335,34020.0
2020-07-30 11:40:00,36.89,36.94,36.86,36.87,18914.0,29.2335,29.2731,29.2097,29.2176,18914.0
2020-07-30 11:45:00,36.87,36.87,36.78,36.79,21413.0,29.2176,29.2176,29.1463,29.1542,21413.0
2020-07-30 11:50:00,36.79,36.84,36.78,36.83,14630.0,29.1542,29.1938,29.1463,29.1859,14630.0
2020-07-30 11:55:00,36.84,36.88,36.81,36.84,25253.0,29.1938,29.2255,29.1701,29.1938,25253.0
2020-07-30 12:00:00,36.87,36.87,36.77,36.82,24391.0,29.2176,29.2176,29.1384,29.178,24391.0
2020-07-30 12:05:00,36.82,36.84,36.76,36.77,21885.0,29.178,29.1938,29.1305,29.1384,21885.0
2020-07-30 12:10:00,36.77,36.82,36.76,36.8,20080.0,29.1384,29.178,29.1305,29.1622,20080.0
2020-07-30 12:15:00,36.81,36.97,36.81,36.91,37012.0,29.1701,29.2969,29.1701,29.2493,37012.0
2020-07-30 12:20:00,36.91,36.91,36.83,36.83,23477.0,29.2493,29.2493,29.1859,29.1859,23477.0
2020-07-30 12:25:00,36.84,36.84,36.7,36.7,34417.0,29.1938,29.1938,29.0829,29.0829,34417.0
2020-07-30 12:30:00,36.71,36.91,36.71,36.9,18281.0,29.0908,29.2493,29.0908,29.2414,18281.0
2020-07-30 12:35:00,36.9,36.96,36.88,36.95,25914.0,29.2414,29.2889,29.2255,29.281,25914.0
2020-07-30 12:40:00,36.95,36.98,36.92,36.94,16649.0,29.281,29.3048,29.2572,29.2731,16649.0
2020-07-30 12:45:00,36.95,37.0,36.93,36.94,16453.0,29.281,29.3206,29.2652,29.2731,16453.0
2020-07-30 12:50:00,36.94,37.05,36.94,37.01,22451.0,29.2731,29.3603,29.2731,29.3286,22451.0
2020-07-30 12:55:00,37.02,37.09,37.02,37.07,17606.0,29.3365,29.392,29.3365,29.3761,17606.0
2020-07-30 13:00:00,37.07,37.17,37.07,37.17,28274.0,29.3761,29.4554,29.3761,29.4554,28274.0
2020-07-30 13:05:00,37.18,37.2,37.12,37.13,24089.0,29.4633,29.4791,29.4157,29.4237,24089.0
2020-07-30 13:10:00,37.13,37.2,37.12,37.2,20760.0,29.4237,29.4791,29.4157,29.4791,20760.0
2020-07-30 13:15:00,37.19,37.19,37.13,37.14,23782.0,29.4712,29.4712,29.4237,29.4316,23782.0
2020-07-30 13:20:00,37.13,37.14,36.95,36.97,28738.0,29.4237,29.4316,29.281,29.2969,28738.0
2020-07-30 13:25:00,36.97,36.99,36.92,36.98,24731.0,29.2969,29.3127,29.2572,29.3048,24731.0
2020-07-30 13:30:00,36.98,37.0,36.94,37.0,18623.0,29.3048,29.3206,29.2731,29.3206,18623.0
2020-07-30 13:35:00,37.0,37.05,36.96,36.96,23577.0,29.3206,29.3603,29.2889,29.2889,23577.0
2020-07-30 13:40:00,36.97,37.01,36.96,37.0,15174.0,29.2969,29.3286,29.2889,29.3206,15174.0
2020-07-30 13:45:00,36.99,37.03,36.95,36.97,20972.0,29.3127,29.3444,29.281,29.2969,20972.0
2020-07-30 13:50:00,36.97,37.01,36.96,37.0,17880.0,29.2969,29.3286,29.2889,29.3206,17880.0
2020-07-30 13:55:00,37.0,37.01,36.95,36.95,20215.0,29.3206,29.3286,29.281,29.281,20215.0
2020-07-30 14:00:00,36.96,36.98,36.92,36.95,25040.0,29.2889,29.3048,29.2572,29.281,25040.0
2020-07-30 14:05:00,36.95,37.06,36.95,37.05,18085.0,29.281,29.3682,29.281,29.3603,18085.0
2020-07-30 14:10:00,37.04,37.08,37.04,37.06,23256.0,29.3523,29.384,29.3523,29.3682,23256.0
2020-07-30 14:15:00,37.05,37.13,37.05,37.09,40010.0,29.3603,29.4237,29.3603,29.392,40010.0
2020-07-30 14:20:00,37.1,37.15,37.08,37.15,39568.0,29.3999,29.4395,29.384,29.4395,39568.0
2020-07-30 14:25:00,37.14,37.18,37.07,37.1,45100.0,29.4316,29.4633,29.3761,29.3999,45100.0
2020-07-30 14:30:00,37.09,37.14,37.09,37.13,25058.0,29.392,29.4316,29.392,29.4237,25058.0
2020-07-30 14:35:00,37.13,37.19,37.12,37.14,27170.0,29.4237,29.4712,29.4157,29.4316,27170.0
2020-07-30 14:40:00,37.14,37.2,37.14,37.17,23346.0,29.4316,29.4791,29.4316,29.4554,23346.0
2020-07-30 14:45:00,37.17,37.22,37.15,37.22,25987.0,29.4554,29.495,29.4395,29.495,25987.0
2020-07-30 14:50:00,37.22,37.25,37.16,37.19,38613.0,29.495,29.5188,29.4474,29.4712,38613.0
2020-07-30 14:55:00,37.18,37.23,37.17,37.22,35396.0,29.4633,29.5029,29.4554,29.495,35396.0
2020-07-30 15:00:00,37.22,37.28,37.22,37.25,29096.0,29.495,29.5425,29.495,29.5188,29096.0
2020-07-30 15:05:00,37.24,37.27,37.21,37.25,25145.0,29.5108,29.5346,29.4871,29.5188,25145.0
2020-07-30 15:10:00,37.25,37.3,37.22,37.27,58380.0,29.5188,29.5584,29.495,29.5346,58380.0
2020-07-30 15:15:00,37.26,37.35,37.21,37.33,60961.0,29.5267,29.598,29.4871,29.5821,60961.0
2020-07-30 15:20:00,37.31,37.35,37.24,37.32,62915.0,29.5663,29.598,29.5108,29.5742,62915.0
2020-07-30 15:25:00,37.31,37.31,37.19,37.26,31086.0,29.5663,29.5663,29.4712,29.5267,31086.0
2020-07-30 15:30:00,37.26,37.26,37.2,37.23,42389.0,29.5267,29.5267,29.4791,29.5029,42389.0
2020-07-30 15:35:00,37.23,37.26,37.2,37.22,50088.0,29.5029,29.5267,29.4791,29.495,50088.0
2020-07-30 15:40:00,37.22,37.26,37.19,37.24,46313.0,29.495,29.5267,29.4712,29.5108,46313.0
2020-07-30 15:45:00,37.26,37.26,37.19,37.22,46977.0,29.5267,29.5267,29.4712,29.495,46977.0
2020-07-30 15:50:00,37.21,37.24,37.16,37.19,62785.0,29.4871,29.5108,29.4474,29.4712,62785.0
2020-07-30 15:55:00,37.18,37.25,37.16,37.25,175819.0,29.4633,29.5188,29.4474,29.5188,175819.0
2020-07-31 09:30:00,37.12,37.41,36.79,36.97,81006.0,29.4157,29.6455,29.1542,29.2969,81006.0
2020-07-31 09:35:00,36.98,37.16,36.97,37.1,42186.0,29.3048,29.4474,29.2969,29.3999,42186.0
2020-07-31 09:40:00,37.11,37.12,36.87,36.93,60080.0,29.4078,29.4157,29.2176,29.2652,60080.0
2020-07-31 09:45:00,36.93,37.01,36.78,36.92,30927.0,29.2652,29.3286,29.1463,29.2572,30927.0
2020-07-31 09:50:00,36.91,37.11,36.85,37.08,31203.0,29.2493,29.4078,29.2018,29.384,31203.0
2020-07-31 09:55:00,37.08,37.24,37.08,37.18,40432.0,29.384,29.5108,29.384,29.4633,40432.0
2020-07-31 10:00:00,37.16,37.32,37.11,37.21,35105.0,29.4474,29.5742,29.4078,29.4871,35105.0
2020-07-31 10:05:00,37.2,37.2,37.02,37.06,53063.0,29.4791,29.4791,29.3365,29.3682,53063.0
2020-07-31 10:10:00,37.06,37.12,36.93,36.94,26448.0,29.3682,29.4157,29.2652,29.2731,26448.0
2020-07-31 10:15:00,36.96,36.96,36.73,36.78,36252.0,29.2889,29.2889,29.1067,29.1463,36252.0
2020-07-31 10:20:00,36.77,36.86,36.7,36.74,22492.0,29.1384,29.2097,29.0829,29.1146,22492.0
2020-07-31 10:25:00,36.72,36.72,36.57,36.67,18506.0,29.0988,29.0988,28.9799,29.0591,18506.0
2020-07-31 10:30:00,36.65,36.73,36.61,36.66,19466.0,29.0433,29.1067,29.0116,29.0512,19466.0
2020-07-31 10:35:00,36.63,36.74,36.59,36.71,10140.0,29.0274,29.1146,28.9957,29.0908,10140.0
2020-07-31 10:40:00,36.7,36.72,36.62,36.63,28069.0,29.0829,29.0988,29.0195,29.0274,28069.0
2020-07-31 10:45:00,36.63,36.66,36.57,36.63,22212.0,29.0274,29.0512,28.9799,29.0274,22212.0
2020-07-31 10:50:00,36.66,36.74,36.66,36.72,29265.0,29.0512,29.1146,29.0512,29.0988,29265.0
2020-07-31 10:55:00,36.72,36.79,36.64,36.76,21841.0,29.0988,29.1542,29.0354,29.1305,21841.0
2020-07-31 11:00:00,36.77,36.81,36.72,36.73,40784.0,29.1384,29.1701,29.0988,29.1067,40784.0
2020-07-31 11:05:00,36.72,36.86,36.69,36.75,63252.0,29.0988,29.2097,29.075,29.1225,63252.0
2020-07-31 11:10:00,36.75,36.77,36.69,36.77,19900.0,29.1225,29.1384,29.075,29.1384,19900.0
2020-07-31 11:15:00,36.76,36.93,36.73,36.93,29634.0,29.1305,29.2652,29.1067,29.2652,29634.0
2020-07-31 11:20:00,36.95,36.97,36.91,36.95,24208.0,29.281,29.2969,29.2493,29.281,24208.0
2020-07-31 11:25:00,36.96,37.05,36.95,37.01,21599.0,29.2889,29.3603,29.281,29.3286,21599.0
2020-07-31 11:30:00,37.02,37.03,36.87,36.89,42998.0,29.3365,29.3444,29.2176,29.2335,42998.0
2020-07-31 11:35:00,36.89,36.98,36.84,36.96,34903.0,29.2335,29.3048,29.1938,29.2889,34903.0
2020-07-31 11:40:00,36.95,36.95,36.89,36.91,23564.0,29.281,29.281,29.2335,29.2493,23564.0
2020-07-31 11:45:00,36.92,36.95,36.87,36.95,29267.0,29.2572,29.281,29.2176,29.281,29267.0
2020-07-31 11:50:00,36.97,36.98,36.88,36.9,43242.0,29.2969,29.3048,29.2255,29.2414,43242.0
2020-07-31 11:55:00,36.89,36.91,36.86,36.88,20445.0,29.2335,29.2493,29.2097,29.2255,20445.0
2020-07-31 12:00:00,36.88,36.9,36.77,36.81,30060.0,29.2255,29.2414,29.1384,29.1701,30060.0
2020-07-31 12:05:00,36.8,36.9,36.8,36.81,20372.0,29.1622,29.2414,29.1622,29.1701,20372.0
2020-07-31 12:10:00,36.81,36.88,36.81,36.85,8518.0,29.1701,29.2255,29.1701,29.2018,8518.0
2020-07-31 12:15:00,36.84,36.85,36.7,36.72,35889.0,29.1938,29.2018,29.0829,29.0988,35889.0
2020-07-31 12:20:00,36.71,36.85,36.7,36.84,17417.0,29.0908,29.2018,29.0829,29.1938,17417.0
2020-07-31 12:25:00,36.84,36.9,36.83,36.9,9193.0,29.1938,29.2414,29.1859,29.2414,9193.0
2020-07-31 12:30:00,36.9,36.91,36.84,36.84,13250.0,29.2414,29.2493,29.1938,29.1938,13250.0
2020-07-31 12:35:00,36.83,36.9,36.79,36.89,101009.0,29.1859,29.2414,29.1542,29.2335,101009.0
2020-07-31 12:40:00,36.89,36.92,36.84,36.87,42620.0,29.2335,29.2572,29.1938,29.2176,42620.0
2020-07-31 12:45:00,36.87,36.91,36.75,36.76,62163.0,29.2176,29.2493,29.1225,29.1305,62163.0
2020-07-31 12:50:00,36.77,36.81,36.72,36.75,28959.0,29.1384,29.1701,29.0988,29.1225,28959.0
2020-07-31 12:55:00,36.74,36.86,36.74,36.85,39034.0,29.1146,29.2097,29.1146,29.2018,39034.0
2020-07-31 13:00:00,36.84,36.9,36.81,36.84,23266.0,29.1938,29.2414,29.1701,29.1938,23266.0
2020-07-31 13:05:00,36.84,36.87,36.82,36.85,26612.0,29.1938,29.2176,29.178,29.2018,26612.0
2020-07-31 13:10:00,36.85,36.89,36.81,36.82,19839.0,29.2018,29.2335,29.1701,29.178,19839.0
2020-07-31 13:15:00,36.82,36.87,36.8,36.86,15829.0,29.178,29.2176,29.1622,29.2097,15829.0
2020-07-31 13:20:00,36.87,36.92,36.86,36.92,9010.0,29.2176,29.2572,29.2097,29.2572,9010.0
2020-07-31 13:25:00,36.91,36.96,36.9,36.94,24519.0,29.2493,29.2889,29.2414,29.2731,24519.0
2020-07-31 13:30:00,36.94,36.99,36.94,36.97,12886.0,29.2731,29.3127,29.2731,29.2969,12886.0
2020-07-31 13:35:00,36.97,36.98,36.94,36.96,13367.0,29.2969,29.3048,29.2731,29.2889,13367.0
2020-07-31 13:40:00,36.96,37.01,36.96,37.0,22105.0,29.2889,29.3286,29.2889,29.3206,22105.0
2020-07-31 13:45:00,37.0,37.03,36.98,37.03,12888.0,29.3206,29.3444,29.3048,29.3444,12888.0
2020-07-31 13:50:00,37.04,37.1,37.04,37.08,19572.0,29.3523,29.3999,29.3523,29.384,19572.0
2020-07-31 13:55:00,37.07,37.11,37.0,37.1,32806.0,29.3761,29.4078,29.3206,29.3999,32806.0
2020-07-31 14:00:00,37.11,37.18,37.08,37.18,32928.0,29.4078,29.4633,29.384,29.4633,32928.0
2020-07-31 14:05:00,37.19,37.19,37.03,37.04,27048.0,29.4712,29.4712,29.3444,29.3523,27048.0
2020-07-31 14:10:00,37.03,37.05,36.97,36.98,20654.0,29.3444,29.3603,29.2969,29.3048,20654.0
2020-07-31 14:15:00,36.98,37.01,36.95,36.99,18324.0,29.3048,29.3286,29.281,29.3127,18324.0
2020-07-31 14:20:00,36.98,37.0,36.98,36.99,11955.0,29.3048,29.3206,29.3048,29.3127,11955.0
2020-07-31 14:25:00,37.0,37.04,36.97,37.03,11067.0,29.3206,29.3523,29.2969,29.3444,11067.0
2020-07-31 14:30:00,37.04,37.06,37.01,37.04,29858.0,29.3523,29.3682,29.3286,29.3523,29858.0
2020-07-31 14:35:00,37.03,37.12,37.03,37.1,40608.0,29.3444,29.4157,29.3444,29.3999,40608.0
2020-07-31 14:40:00,37.1,37.14,37.05,37.13,27759.0,29.3999,29.4316,29.3603,29.4237,27759.0
2020-07-31 14:45:00,37.11,37.14,37.1,37.1,35451.0,29.4078,29.4316,29.3999,29.3999,35451.0
2020-07-31 14:50:00,37.1,37.13,37.08,37.1,35069.0,29.3999,29.4237,29.384,29.3999,35069.0
2020-07-31 14:55:00,37.1,37.18,37.1,37.16,17153.0,29.3999,29.4633,29.3999,29.4474,17153.0
2020-07-31 15:00:00,37.18,37.2,37.14,37.16,25399.0,29.4633,29.4791,29.4316,29.4474,25399.0
2020-07-31 15:05:00,37.17,37.17,37.08,37.12,23841.0,29.4554,29.4554,29.384,29.4157,23841.0
2020-07-31 15:10:00,37.11,37.13,37.05,37.05,19721.0,29.4078,29.4237,29.3603,29.3603,19721.0
2020-07-31 15:15:00,37.06,37.07,36.99,37.02,36925.0,29.3682,29.3761,29.3127,29.3365,36925.0
2020-07-31 15:20:00,37.02,37.08,37.02,37.08,28520.0,29.3365,29.384,29.3365,29.384,28520.0
2020-07-31 15:25:00,37.07,37.09,37.03,37.06,37224.0,29.3761,29.392,29.3444,29.3682,37224.0
2020-07-31 15:30:00,37.07,37.19,37.07,37.11,55566.0,29.3761,29.4712,29.3761,29.4078,55566.0
2020-07-31 15:35:00,37.12,37.18,37.11,37.14,80414.0,29.4157,29.4633,29.4078,29.4316,80414.0
2020-07-31 15:40:00,37.14,37.2,37.09,37.18,91257.0,29.4316,29.4791,29.392,29.4633,91257.0
2020-07-31 15:45:00,37.19,37.39,37.19,37.39,130260.0,29.4712,29.6297,29.4712,29.6297,130260.0
2020-07-31 15:50:00,37.38,37.42,37.28,37.34,250478.0,29.6218,29.6535,29.5425,29.5901,250478.0
2020-07-31 15:55:00,37.33,37.5,37.33,37.46,368466.0,29.5821,29.7169,29.5821,29.6852,368466.0
2020-08-03 09:30:00,37.4,37.53,36.87,36.93,123524.0,29.6376,29.7406,29.2176,29.2652,123524.0
2020-08-03 09:35:00,36.93,37.09,36.89,36.91,28740.0,29.2652,29.392,29.2335,29.2493,28740.0
2020-08-03 09:40:00,36.93,37.05,36.86,37.05,35558.0,29.2652,29.3603,29.2097,29.3603,35558.0
2020-08-03 09:45:00,37.04,37.26,37.04,37.22,32931.0,29.3523,29.5267,29.3523,29.495,32931.0
2020-08-03 09:50:00,37.24,37.29,37.15,37.25,21034.0,29.5108,29.5505,29.4395,29.5188,21034.0
2020-08-03 09:55:00,37.26,37.29,37.15,37.29,31450.0,29.5267,29.5505,29.4395,29.5505,31450.0
2020-08-03 10:00:00,37.29,37.49,37.26,37.46,42264.0,29.5505,29.7089,29.5267,29.6852,42264.0
2020-08-03 10:05:00,37.46,37.59,37.46,37.52,38497.0,29.6852,29.7882,29.6852,29.7327,38497.0
2020-08-03 10:10:00,37.54,37.69,37.54,37.66,36091.0,29.7486,29.8674,29.7486,29.8437,36091.0
2020-08-03 10:15:00,37.66,37.71,37.62,37.66,24329.0,29.8437,29.8833,29.812,29.8437,24329.0
2020-08-03 10:20:00,37.67,37.75,37.64,37.72,32793.0,29.8516,29.915,29.8278,29.8912,32793.0
2020-08-03 10:25:00,37.73,37.76,37.64,37.69,38625.0,29.8991,29.9229,29.8278,29.8674,38625.0
2020-08-03 10:30:00,37.69,37.81,37.68,37.8,55533.0,29.8674,29.9625,29.8595,29.9546,55533.0
2020-08-03 10:35:00,37.8,37.81,37.63,37.65,29924.0,29.9546,29.9625,29.8199,29.8357,29924.0
2020-08-03 10:40:00,37.64,37.71,37.54,37.58,22755.0,29.8278,29.8833,29.7486,29.7803,22755.0
2020-08-03 10:45:00,37.59,37.61,37.5,37.53,22426.0,29.7882,29.804,29.7169,29.7406,22426.0
2020-08-03 10:50:00,37.54,37.56,37.48,37.54,24493.0,29.7486,29.7644,29.701,29.7486,24493.0
2020-08-03 10:55:00,37.55,37.57,37.47,37.56,19788.0,29.7565,29.7723,29.6931,29.7644,19788.0
2020-08-03 11:00:00,37.57,37.59,37.52,37.56,21316.0,29.7723,29.7882,29.7327,29.7644,21316.0
2020-08-03 11:05:00,37.54,37.6,37.5,37.52,15240.0,29.7486,29.7961,29.7169,29.7327,15240.0
2020-08-03 11:10:00,37.51,37.59,37.49,37.59,13798.0,29.7248,29.7882,29.7089,29.7882,13798.0
2020-08-03 11:15:00,37.59,37.65,37.57,37.6,18083.0,29.7882,29.8357,29.7723,29.7961,18083.0
2020-08-03 11:20:00,37.61,37.67,37.58,37.59,17834.0,29.804,29.8516,29.7803,29.7882,17834.0
2020-08-03 11:25:00,37.6,37.66,37.59,37.6,44771.0,29.7961,29.8437,29.7882,29.7961,44771.0
2020-08-03 11:30:00,37.61,37.67,37.59,37.65,27616.0,29.804,29.8516,29.7882,29.8357,27616.0
2020-08-03 11:35:00,37.66,37.71,37.65,37.68,15740.0,29.8437,29.8833,29.8357,29.8595,15740.0
2020-08-03 11:40:00,37.68,37.81,37.67,37.79,26118.0,29.8595,29.9625,29.8516,29.9467,26118.0
2020-08-03 11:45:00,37.78,37.79,37.67,37.68,13006.0,29.9388,29.9467,29.8516,29.8595,13006.0
2020-08-03 11:50:00,37.67,37.69,37.6,37.63,17543.0,29.8516,29.8674,29.7961,29.8199,17543.0
2020-08-03 11:55:00,37.65,37.66,37.61,37.62,9291.0,29.8357,29.8437,29.804,29.812,9291.0
2020-08-03 12:00:00,37.61,37.65,37.56,37.58,11954.0,29.804,29.8357,29.7644,29.7803,11954.0
2020-08-03 12:05:00,37.59,37.66,37.57,37.62,13348.0,29.7882,29.8437,29.7723,29.812,13348.0
2020-08-03 12:10:00,37.62,37.71,37.62,37.68,22051.0,29.812,29.8833,29.812,29.8595,22051.0
2020-08-03 12:15:00,37.68,37.69,37.65,37.66,11683.0,29.8595,29.8674,29.8357,29.8437,11683.0
2020-08-03 12:20:00,37.66,37.67,37.61,37.67,25184.0,29.8437,29.8516,29.804,29.8516,25184.0
2020-08-03 12:25:00,37.66,37.69,37.6,37.66,111977.0,29.8437,29.8674,29.7961,29.8437,111977.0
2020-08-03 12:30:00,37.65,37.71,37.64,37.69,36362.0,29.8357,29.8833,29.8278,29.8674,36362.0
2020-08-03 12:35:00,37.69,37.7,37.64,37.69,22518.0,29.8674,29.8754,29.8278,29.8674,22518.0
2020-08-03 12:40:00,37.69,37.75,37.67,37.73,20557.0,29.8674,29.915,29.8516,29.8991,20557.0
2020-08-03 12:45:00,37.74,37.76,37.71,37.75,11931.0,29.9071,29.9229,29.8833,29.915,11931.0
2020-08-03 12:50:00,37.74,37.79,37.7,37.78,17151.0,29.9071,29.9467,29.8754,29.9388,17151.0
2020-08-03 12:55:00,37.77,37.78,37.68,37.69,12948.0,29.9308,29.9388,29.8595,29.8674,12948.0
2020-08-03 13:00:00,37.69,37.72,37.66,37.7,23764.0,29.8674,29.8912,29.8437,29.8754,23764.0
2020-08-03 13:05:00,37.7,37.71,37.64,37.65,29522.0,29.8754,29.8833,29.8278,29.8357,29522.0
2020-08-03 13:10:00,37.65,37.68,37.64,37.66,36555.0,29.8357,29.8595,29.8278,29.8437,36555.0
2020-08-03 13:15:00,37.66,37.72,37.66,37.69,11912.0,29.8437,29.8912,29.8437,29.8674,11912.0
2020-08-03 13:20:00,37.69,37.75,37.66,37.74,17780.0,29.8674,29.915,29.8437,29.9071,17780.0
2020-08-03 13:25:00,37.74,37.86,37.73,37.84,33202.0,29.9071,30.0021,29.8991,29.9863,33202.0
2020-08-03 13:30:00,37.84,37.88,37.83,37.88,19674.0,29.9863,30.018,29.9784,30.018,19674.0
2020-08-03 13:35:00,37.88,37.89,37.84,37.89,32887.0,30.018,30.0259,29.9863,30.0259,32887.0
2020-08-03 13:40:00,37.89,37.9,37.84,37.86,34220.0,30.0259,30.0338,29.9863,30.0021,34220.0
2020-08-03 13:45:00,37.86,37.87,37.8,37.81,63789.0,30.0021,30.0101,29.9546,29.9625,63789.0
2020-08-03 13:50:00,37.82,37.84,37.79,37.84,41552.0,29.9704,29.9863,29.9467,29.9863,41552.0
2020-08-03 13:55:00,37.84,37.89,37.83,37.89,51474.0,29.9863,30.0259,29.9784,30.0259,51474.0
2020-08-03 14:00:00,37.88,37.9,37.82,37.84,30691.0,30.018,30.0338,29.9704,29.9863,30691.0
2020-08-03 14:05:00,37.83,37.88,37.81,37.86,41799.0,29.9784,30.018,29.9625,30.0021,41799.0
2020-08-03 14:10:00,37.87,37.89,37.84,37.89,36320.0,30.0101,30.0259,29.9863,30.0259,36320.0
2020-08-03 14:15:00,37.89,37.94,37.89,37.93,38427.0,30.0259,30.0655,30.0259,30.0576,38427.0
2020-08-03 14:20:00,37.93,37.99,37.92,37.97,37241.0,30.0576,30.1052,30.0497,30.0893,37241.0
2020-08-03 14:25:00,37.96,38.0,37.94,37.99,40098.0,30.0814,30.1131,30.0655,30.1052,40098.0
2020-08-03 14:30:00,37.98,38.0,37.94,37.97,59740.0,30.0972,30.1131,30.0655,30.0893,59740.0
2020-08-03 14:35:00,37.97,38.03,37.96,37.96,47966.0,30.0893,30.1369,30.0814,30.0814,47966.0
2020-08-03 14:40:00,37.95,37.98,37.9,37.97,29737.0,30.0735,30.0972,30.0338,30.0893,29737.0
2020-08-03 14:45:00,37.98,38.0,37.94,37.96,32975.0,30.0972,30.1131,30.0655,30.0814,32975.0
2020-08-03 14:50:00,37.97,38.01,37.95,38.01,35690.0,30.0893,30.121,30.0735,30.121,35690.0
2020-08-03 14:55:00,38.0,38.03,37.96,38.02,46178.0,30.1131,30.1369,30.0814,30.1289,46178.0
2020-08-03 15:00:00,38.02,38.04,37.95,37.98,81568.0,30.1289,30.1448,30.0735,30.0972,81568.0
2020-08-03 15:05:00,37.98,38.01,37.93,37.96,32610.0,30.0972,30.121,30.0576,30.0814,32610.0
2020-08-03 15:10:00,37.96,38.02,37.94,37.99,109167.0,30.0814,30.1289,30.0655,30.1052,109167.0
2020-08-03 15:15:00,37.98,37.99,37.92,37.93,46134.0,30.0972,30.1052,30.0497,30.0576,46134.0
2020-08-03 15:20:00,37.94,37.95,37.89,37.92,54182.0,30.0655,30.0735,30.0259,30.0497,54182.0
2020-08-03 15:25:00,37.91,37.94,37.9,37.93,49771.0,30.0418,30.0655,30.0338,30.0576,49771.0
2020-08-03 15:30:00,37.93,38.0,37.85,37.85,77299.0,30.0576,30.1131,29.9942,29.9942,77299.0
2020-08-03 15:35:00,37.85,37.89,37.84,37.86,54388.0,29.9942,30.0259,29.9863,30.0021,54388.0
2020-08-03 15:40:00,37.86,37.86,37.81,37.85,65568.0,30.0021,30.0021,29.9625,29.9942,65568.0
2020-08-03 15:45:00,37.86,37.86,37.75,37.79,85592.0,30.0021,30.0021,29.915,29.9467,85592.0
2020-08-03 15:50:00,37.78,37.8,37.7,37.8,146337.0,29.9388,29.9546,29.8754,29.9546,146337.0
2020-08-03 15:55:00,37.8,37.81,37.76,37.77,228777.0,29.9546,29.9625,29.9229,29.9308,228777.0
2020-08-04 09:30:00,37.78,37.96,37.64,37.87,95492.0,29.9388,30.0814,29.8278,30.0101,95492.0
2020-08-04 09:35:00,37.86,37.92,37.73,37.9,53040.0,30.0021,30.0497,29.8991,30.0338,53040.0
2020-08-04 09:40:00,37.91,37.92,37.66,37.76,44367.0,30.0418,30.0497,29.8437,29.9229,44367.0
2020-08-04 09:45:00,37.75,37.8,37.63,37.66,47423.0,29.915,29.9546,29.8199,29.8437,47423.0
2020-08-04 09:50:00,37.65,37.69,37.56,37.58,79586.0,29.8357,29.8674,29.7644,29.7803,79586.0
2020-08-04 09:55:00,37.58,37.58,37.44,37.45,24067.0,29.7803,29.7803,29.6693,29.6772,24067.0
2020-08-04 10:00:00,37.43,37.48,37.36,37.36,29101.0,29.6614,29.701,29.6059,29.6059,29101.0
2020-08-04 10:05:00,37.35,37.4,37.28,37.38,34050.0,29.598,29.6376,29.5425,29.6218,34050.0
2020-08-04 10:10:00,37.37,37.47,37.36,37.44,24437.0,29.6138,29.6931,29.6059,29.6693,24437.0
2020-08-04 10:15:00,37.44,37.55,37.44,37.5,24492.0,29.6693,29.7565,29.6693,29.7169,24492.0
2020-08-04 10:20:00,37.48,37.49,37.36,37.41,27674.0,29.701,29.7089,29.6059,29.6455,27674.0
2020-08-04 10:25:00,37.41,37.43,37.25,37.27,42615.0,29.6455,29.6614,29.5188,29.5346,42615.0
2020-08-04 10:30:00,37.28,37.28,37.16,37.2,33632.0,29.5425,29.5425,29.4474,29.4791,33632.0
2020-08-04 10:35:00,37.2,37.23,37.16,37.21,23162.0,29.4791,29.5029,29.4474,29.4871,23162.0
2020-08-04 10:40:00,37.21,37.29,37.15,37.16,39459.0,29.4871,29.5505,29.4395,29.4474,39459.0
2020-08-04 10:45:00,37.16,37.28,37.15,37.27,18861.0,29.4474,29.5425,29.4395,29.5346,18861.0
2020-08-04 10:50:00,37.27,37.3,37.22,37.23,147860.0,29.5346,29.5584,29.495,29.5029,147860.0
2020-08-04 10:55:00,37.23,37.28,37.14,37.19,91348.0,29.5029,29.5425,29.4316,29.4712,91348.0
2020-08-04 11:00:00,37.19,37.24,37.1,37.11,140370.0,29.4712,29.5108,29.3999,29.4078,140370.0
2020-08-04 11:05:00,37.1,37.13,36.98,36.98,116368.0,29.3999,29.4237,29.3048,29.3048,116368.0
2020-08-04 11:10:00,36.98,37.11,36.97,37.06,27299.0,29.3048,29.4078,29.2969,29.3682,27299.0
2020-08-04 11:15:00,37.06,37.06,36.99,37.0,122995.0,29.3682,29.3682,29.3127,29.3206,122995.0
2020-08-04 11:20:00,36.99,37.09,36.97,37.08,19061.0,29.3127,29.392,29.2969,29.384,19061.0
2020-08-04 11:25:00,37.08,37.1,37.02,37.02,40222.0,29.384,29.3999,29.3365,29.3365,40222.0
2020-08-04 11:30:00,37.02,37.02,36.92,36.94,70900.0,29.3365,29.3365,29.2572,29.2731,70900.0
2020-08-04 11:35:00,36.95,37.05,36.95,37.04,20228.0,29.281,29.3603,29.281,29.3523,20228.0
2020-08-04 11:40:00,37.05,37.06,37.04,37.05,14570.0,29.3603,29.3682,29.3523,29.3603,14570.0
2020-08-04 11:45:00,37.05,37.07,37.03,37.06,22986.0,29.3603,29.3761,29.3444,29.3682,22986.0
2020-08-04 11:50:00,37.06,37.08,36.99,37.0,47945.0,29.3682,29.384,29.3127,29.3206,47945.0
2020-08-04 11:55:00,37.0,37.02,36.95,36.95,18783.0,29.3206,29.3365,29.281,29.281,18783.0
2020-08-04 12:00:00,36.95,36.98,36.91,36.97,31650.0,29.281,29.3048,29.2493,29.2969,31650.0
2020-08-04 12:05:00,36.97,36.98,36.9,36.91,38248.0,29.2969,29.3048,29.2414,29.2493,38248.0
2020-08-04 12:10:00,36.9,36.9,36.84,36.89,18428.0,29.2414,29.2414,29.1938,29.2335,18428.0
2020-08-04 12:15:00,36.88,36.91,36.87,36.87,33632.0,29.2255,29.2493,29.2176,29.2176,33632.0
2020-08-04 12:20:00,36.88,36.9,36.84,36.86,39135.0,29.2255,29.2414,29.1938,29.2097,39135.0
2020-08-04 12:25:00,36.86,36.86,36.8,36.8,8571.0,29.2097,29.2097,29.1622,29.1622,8571.0
2020-08-04 12:30:00,36.81,36.88,36.81,36.83,18769.0,29.1701,29.2255,29.1701,29.1859,18769.0
2020-08-04 12:35:00,36.83,36.84,36.78,36.8,11084.0,29.1859,29.1938,29.1463,29.1622,11084.0
2020-08-04 12:40:00,36.8,36.83,36.78,36.82,69139.0,29.1622,29.1859,29.1463,29.178,69139.0
2020-08-04 12:45:00,36.83,36.92,36.8,36.91,25903.0,29.1859,29.2572,29.1622,29.2493,25903.0
2020-08-04 12:50:00,36.91,36.96,36.9,36.93,20644.0,29.2493,29.2889,29.2414,29.2652,20644.0
2020-08-04 12:55:00,36.92,36.93,36.88,36.93,43382.0,29.2572,29.2652,29.2255,29.2652,43382.0
2020-08-04 13:00:00,36.93,36.94,36.91,36.91,30744.0,29.2652,29.2731,29.2493,29.2493,30744.0
2020-08-04 13:05:00,36.91,36.92,36.83,36.83,18331.0,29.2493,29.2572,29.1859,29.1859,18331.0
2020-08-04 13:10:00,36.84,36.91,36.83,36.91,15126.0,29.1938,29.2493,29.1859,29.2493,15126.0
2020-08-04 13:15:00,36.91,36.98,36.9,36.98,16823.0,29.2493,29.3048,29.2414,29.3048,16823.0
2020-08-04 13:20:00,36.97,37.02,36.97,37.01,15680.0,29.2969,29.3365,29.2969,29.3286,15680.0
2020-08-04 13:25:00,37.01,37.05,37.0,37.04,23809.0,29.3286,29.3603,29.3206,29.3523,23809.0
2020-08-04 13:30:00,37.04,37.04,37.0,37.04,19315.0,29.3523,29.3523,29.3206,29.3523,19315.0
2020-08-04 13:35:00,37.03,37.07,37.02,37.03,25202.0,29.3444,29.3761,29.3365,29.3444,25202.0
2020-08-04 13:40:00,37.04,37.04,36.98,37.0,18999.0,29.3523,29.3523,29.3048,29.3206,18999.0
2020-08-04 13:45:00,37.0,37.05,36.98,36.98,25109.0,29.3206,29.3603,29.3048,29.3048,25109.0
2020-08-04 13:50:00,36.97,36.99,36.95,36.96,15027.0,29.2969,29.3127,29.281,29.2889,15027.0
2020-08-04 13:55:00,36.96,36.97,36.94,36.95,18328.0,29.2889,29.2969,29.2731,29.281,18328.0
2020-08-04 14:00:00,36.95,36.98,36.93,36.94,32886.0,29.281,29.3048,29.2652,29.2731,32886.0
2020-08-04 14:05:00,36.94,36.98,36.9,36.91,34611.0,29.2731,29.3048,29.2414,29.2493,34611.0
2020-08-04 14:10:00,36.91,36.95,36.88,36.94,18521.0,29.2493,29.281,29.2255,29.2731,18521.0
2020-08-04 14:15:00,36.94,36.99,36.93,36.96,22981.0,29.2731,29.3127,29.2652,29.2889,22981.0
2020-08-04 14:20:00,36.96,36.96,36.92,36.93,12866.0,29.2889,29.2889,29.2572,29.2652,12866.0
2020-08-04 14:25:00,36.93,36.93,36.85,36.88,30038.0,29.2652,29.2652,29.2018,29.2255,30038.0
2020-08-04 14:30:00,36.89,36.91,36.86,36.9,50166.0,29.2335,29.2493,29.2097,29.2414,50166.0
2020-08-04 14:35:00,36.89,36.97,36.88,36.95,56507.0,29.2335,29.2969,29.2255,29.281,56507.0
2020-08-04 14:40:00,36.95,37.01,36.95,36.98,21146.0,29.281,29.3286,29.281,29.3048,21146.0
2020-08-04 14:45:00,36.98,37.02,36.96,37.01,17035.0,29.3048,29.3365,29.2889,29.3286,17035.0
2020-08-04 14:50:00,37.01,37.12,37.01,37.12,60370.0,29.3286,29.4157,29.3286,29.4157,60370.0
2020-08-04 14:55:00,37.11,37.18,37.09,37.17,24892.0,29.4078,29.4633,29.392,29.4554,24892.0
2020-08-04 15:00:00,37.17,37.18,37.08,37.09,34001.0,29.4554,29.4633,29.384,29.392,34001.0
2020-08-04 15:05:00,37.1,37.14,37.06,37.07,21887.0,29.3999,29.4316,29.3682,29.3761,21887.0
2020-08-04 15:10:00,37.07,37.12,37.06,37.11,29159.0,29.3761,29.4157,29.3682,29.4078,29159.0
2020-08-04 15:15:00,37.11,37.13,37.07,37.12,30393.0,29.4078,29.4237,29.3761,29.4157,30393.0
2020-08-04 15:20:00,37.12,37.17,37.11,37.16,56198.0,29.4157,29.4554,29.4078,29.4474,56198.0
2020-08-04 15:25:00,37.16,37.17,37.13,37.13,47221.0,29.4474,29.4554,29.4237,29.4237,47221.0
2020-08-04 15:30:00,37.13,37.15,37.07,37.15,97184.0,29.4237,29.4395,29.3761,29.4395,97184.0
2020-08-04 15:35:00,37.15,37.15,37.1,37.12,36973.0,29.4395,29.4395,29.3999,29.4157,36973.0
2020-08-04 15:40:00,37.12,37.15,37.1,37.15,34251.0,29.4157,29.4395,29.3999,29.4395,34251.0
2020-08-04 15:45:00,37.15,37.16,37.11,37.15,57398.0,29.4395,29.4474,29.4078,29.4395,57398.0
2020-08-04 15:50:00,37.15,37.19,37.08,37.14,80179.0,29.4395,29.4712,29.384,29.4316,80179.0
2020-08-04 15:55:00,37.14,37.18,37.1,37.17,169479.0,29.4316,29.4633,29.3999,29.4554,169479.0
2020-08-05 09:30:00,37.5,37.84,37.38,37.71,103896.0,29.7169,29.9863,29.6218,29.8833,103896.0
2020-08-05 09:35:00,37.7,37.88,37.66,37.79,59272.0,29.8754,30.018,29.8437,29.9467,59272.0
2020-08-05 09:40:00,37.78,37.93,37.75,37.87,122418.0,29.9388,30.0576,29.915,30.0101,122418.0
2020-08-05 09:45:00,37.87,37.92,37.56,37.57,111834.0,30.0101,30.0497,29.7644,29.7723,111834.0
2020-08-05 09:50:00,37.56,37.58,37.41,37.48,30520.0,29.7644,29.7803,29.6455,29.701,30520.0
2020-08-05 09:55:00,37.48,37.61,37.47,37.5,36543.0,29.701,29.804,29.6931,29.7169,36543.0
2020-08-05 10:00:00,37.52,37.61,37.52,37.57,33356.0,29.7327,29.804,29.7327,29.7723,33356.0
2020-08-05 10:05:00,37.58,37.65,37.53,37.58,42625.0,29.7803,29.8357,29.7406,29.7803,42625.0
2020-08-05 10:10:00,37.59,37.63,37.44,37.5,33122.0,29.7882,29.8199,29.6693,29.7169,33122.0
2020-08-05 10:15:00,37.49,37.55,37.46,37.5,18496.0,29.7089,29.7565,29.6852,29.7169,18496.0
2020-08-05 10:20:00,37.49,37.61,37.48,37.51,47512.0,29.7089,29.804,29.701,29.7248,47512.0
2020-08-05 10:25:00,37.51,37.55,37.49,37.54,19579.0,29.7248,29.7565,29.7089,29.7486,19579.0
2020-08-05 10:30:00,37.54,37.59,37.51,37.54,69914.0,29.7486,29.7882,29.7248,29.7486,69914.0
2020-08-05 10:35:00,37.54,37.54,37.47,37.49,15667.0,29.7486,29.7486,29.6931,29.7089,15667.0
2020-08-05 10:40:00,37.5,37.58,37.5,37.54,14038.0,29.7169,29.7803,29.7169,29.7486,14038.0
2020-08-05 10:45:00,37.54,37.7,37.54,37.7,24160.0,29.7486,29.8754,29.7486,29.8754,24160.0
2020-08-05 10:50:00,37.71,37.77,37.71,37.75,27982.0,29.8833,29.9308,29.8833,29.915,27982.0
2020-08-05 10:55:00,37.75,37.76,37.65,37.69,20158.0,29.915,29.9229,29.8357,29.8674,20158.0
2020-08-05 11:00:00,37.72,37.81,37.71,37.78,30399.0,29.8912,29.9625,29.8833,29.9388,30399.0
2020-08-05 11:05:00,37.77,37.85,37.75,37.82,15576.0,29.9308,29.9942,29.915,29.9704,15576.0
2020-08-05 11:10:00,37.82,37.82,37.71,37.76,50158.0,29.9704,29.9704,29.8833,29.9229,50158.0
2020-08-05 11:15:00,37.75,37.8,37.73,37.76,47004.0,29.915,29.9546,29.8991,29.9229,47004.0
2020-08-05 11:20:00,37.75,37.75,37.69,37.71,28837.0,29.915,29.915,29.8674,29.8833,28837.0
2020-08-05 11:25:00,37.7,37.75,37.67,37.73,27000.0,29.8754,29.915,29.8516,29.8991,27000.0
2020-08-05 11:30:00,37.73,37.79,37.66,37.78,38731.0,29.8991,29.9467,29.8437,29.9388,38731.0
2020-08-05 11:35:00,37.77,37.77,37.69,37.71,12593.0,29.9308,29.9308,29.8674,29.8833,12593.0
2020-08-05 11:40:00,37.71,37.72,37.66,37.69,27262.0,29.8833,29.8912,29.8437,29.8674,27262.0
2020-08-05 11:45:00,37.68,37.76,37.68,37.75,14161.0,29.8595,29.9229,29.8595,29.915,14161.0
2020-08-05 11:50:00,37.72,37.72,37.65,37.68,18376.0,29.8912,29.8912,29.8357,29.8595,18376.0
2020-08-05 11:55:00,37.67,37.7,37.63,37.69,20216.0,29.8516,29.8754,29.8199,29.8674,20216.0
2020-08-05 12:00:00,37.68,37.77,37.68,37.71,19037.0,29.8595,29.9308,29.8595,29.8833,19037.0
2020-08-05 12:05:00,37.71,37.72,37.65,37.7,10724.0,29.8833,29.8912,29.8357,29.8754,10724.0
2020-08-05 12:10:00,37.69,37.71,37.67,37.69,10945.0,29.8674,29.8833,29.8516,29.8674,10945.0
2020-08-05 12:15:00,37.68,37.72,37.66,37.66,6861.0,29.8595,29.8912,29.8437,29.8437,6861.0
2020-08-05 12:20:00,37.65,37.66,37.63,37.65,15266.0,29.8357,29.8437,29.8199,29.8357,15266.0
2020-08-05 12:25:00,37.64,37.65,37.61,37.64,18852.0,29.8278,29.8357,29.804,29.8278,18852.0
2020-08-05 12:30:00,37.63,37.67,37.61,37.65,38716.0,29.8199,29.8516,29.804,29.8357,38716.0
2020-08-05 12:35:00,37.65,37.69,37.64,37.67,20550.0,29.8357,29.8674,29.8278,29.8516,20550.0
2020-08-05 12:40:00,37.67,37.69,37.65,37.66,14948.0,29.8516,29.8674,29.8357,29.8437,14948.0
2020-08-05 12:45:00,37.66,37.69,37.64,37.69,26750.0,29.8437,29.8674,29.8278,29.8674,26750.0
2020-08-05 12:50:00,37.7,37.72,37.68,37.69,13584.0,29.8754,29.8912,29.8595,29.8674,13584.0
2020-08-05 12:55:00,37.69,37.71,37.68,37.69,13938.0,29.8674,29.8833,29.8595,29.8674,13938.0
2020-08-05 13:00:00,37.69,37.69,37.65,37.68,14892.0,29.8674,29.8674,29.8357,29.8595,14892.0
2020-08-05 13:05:00,37.67,37.68,37.63,37.65,16895.0,29.8516,29.8595,29.8199,29.8357,16895.0
2020-08-05 13:10:00,37.65,37.68,37.63,37.66,17851.0,29.8357,29.8595,29.8199,29.8437,17851.0
2020-08-05 13:15:00,37.66,37.72,37.66,37.71,12103.0,29.8437,29.8912,29.8437,29.8833,12103.0
2020-08-05 13:20:00,37.71,37.72,37.68,37.71,20650.0,29.8833,29.8912,29.8595,29.8833,20650.0
2020-08-05 13:25:00,37.7,37.76,37.7,37.76,5846.0,29.8754,29.9229,29.8754,29.9229,5846.0
2020-08-05 13:30:00,37.75,37.79,37.75,37.77,10309.0,29.915,29.9467,29.915,29.9308,10309.0
2020-08-05 13:35:00,37.78,37.78,37.69,37.72,19617.0,29.9388,29.9388,29.8674,29.8912,19617.0
2020-08-05 13:40:00,37.71,37.71,37.68,37.69,16705.0,29.8833,29.8833,29.8595,29.8674,16705.0
2020-08-05 13:45:00,37.68,37.72,37.68,37.72,21513.0,29.8595,29.8912,29.8595,29.8912,21513.0
2020-08-05 13:50:00,37.72,37.74,37.69,37.72,27067.0,29.8912,29.9071,29.8674,29.8912,27067.0
2020-08-05 13:55:00,37.73,37.73,37.68,37.7,14068.0,29.8991,29.8991,29.8595,29.8754,14068.0
2020-08-05 14:00:00,37.7,37.77,37.69,37.75,19018.0,29.8754,29.9308,29.8674,29.915,19018.0
2020-08-05 14:05:00,37.76,37.78,37.75,37.77,21883.0,29.9229,29.9388,29.915,29.9308,21883.0
2020-08-05 14:10:00,37.76,37.77,37.73,37.75,12675.0,29.9229,29.9308,29.8991,29.915,12675.0
2020-08-05 14:15:00,37.74,37.76,37.69,37.71,34474.0,29.9071,29.9229,29.8674,29.8833,34474.0
2020-08-05 14:20:00,37.7,37.75,37.69,37.74,62900.0,29.8754,29.915,29.8674,29.9071,62900.0
2020-08-05 14:25:00,37.74,37.75,37.71,37.73,27457.0,29.9071,29.915,29.8833,29.8991,27457.0
2020-08-05 14:30:00,37.72,37.78,37.71,37.77,48796.0,29.8912,29.9388,29.8833,29.9308,48796.0
2020-08-05 14:35:00,37.77,37.78,37.74,37.75,13296.0,29.9308,29.9388,29.9071,29.915,13296.0
2020-08-05 14:40:00,37.75,37.81,37.74,37.76,24962.0,29.915,29.9625,29.9071,29.9229,24962.0
2020-08-05 14:45:00,37.77,37.78,37.7,37.7,10945.0,29.9308,29.9388,29.8754,29.8754,10945.0
2020-08-05 14:50:00,37.7,37.72,37.69,37.71,20460.0,29.8754,29.8912,29.8674,29.8833,20460.0
2020-08-05 14:55:00,37.7,37.72,37.67,37.67,14580.0,29.8754,29.8912,29.8516,29.8516,14580.0
2020-08-05 15:00:00,37.67,37.74,37.67,37.73,23336.0,29.8516,29.9071,29.8516,29.8991,23336.0
2020-08-05 15:05:00,37.73,37.77,37.71,37.74,32629.0,29.8991,29.9308,29.8833,29.9071,32629.0
2020-08-05 15:10:00,37.73,37.73,37.67,37.67,21890.0,29.8991,29.8991,29.8516,29.8516,21890.0
2020-08-05 15:15:00,37.67,37.71,37.66,37.71,16764.0,29.8516,29.8833,29.8437,29.8833,16764.0
2020-08-05 15:20:00,37.71,37.76,37.7,37.75,23135.0,29.8833,29.9229,29.8754,29.915,23135.0
2020-08-05 15:25:00,37.76,37.76,37.71,37.71,21746.0,29.9229,29.9229,29.8833,29.8833,21746.0
2020-08-05 15:30:00,37.7,37.76,37.7,37.75,23271.0,29.8754,29.9229,29.8754,29.915,23271.0
2020-08-05 15:35:00,37.75,37.77,37.73,37.73,27341.0,29.915,29.9308,29.8991,29.8991,27341.0
2020-08-05 15:40:00,37.74,37.74,37.67,37.69,49147.0,29.9071,29.9071,29.8516,29.8674,49147.0
2020-08-05 15:45:00,37.68,37.68,37.64,37.65,73997.0,29.8595,29.8595,29.8278,29.8357,73997.0
2020-08-05 15:50:00,37.64,37.72,37.64,37.71,187468.0,29.8278,29.8912,29.8278,29.8833,187468.0
2020-08-05 15:55:00,37.71,37.76,37.65,37.65,265230.0,29.8833,29.9229,29.8357,29.8357,265230.0
2020-08-06 09:30:00,37.35,37.61,37.14,37.52,70605.0,29.598,29.804,29.4316,29.7327,70605.0
2020-08-06 09:35:00,37.51,37.58,37.43,37.5,38857.0,29.7248,29.7803,29.6614,29.7169,38857.0
2020-08-06 09:40:00,37.5,37.58,37.37,37.48,28552.0,29.7169,29.7803,29.6138,29.701,28552.0
2020-08-06 09:45:00,37.48,37.69,37.46,37.69,25123.0,29.701,29.8674,29.6852,29.8674,25123.0
2020-08-06 09:50:00,37.69,37.74,37.61,37.67,20857.0,29.8674,29.9071,29.804,29.8516,20857.0
2020-08-06 09:55:00,37.64,37.72,37.64,37.71,13270.0,29.8278,29.8912,29.8278,29.8833,13270.0
2020-08-06 10:00:00,37.7,37.82,37.63,37.63,19699.0,29.8754,29.9704,29.8199,29.8199,19699.0
2020-08-06 10:05:00,37.63,37.66,37.56,37.57,20390.0,29.8199,29.8437,29.7644,29.7723,20390.0
2020-08-06 10:10:00,37.58,37.7,37.54,37.62,21754.0,29.7803,29.8754,29.7486,29.812,21754.0
2020-08-06 10:15:00,37.61,37.69,37.59,37.68,17357.0,29.804,29.8674,29.7882,29.8595,17357.0
2020-08-06 10:20:00,37.67,37.78,37.66,37.76,20021.0,29.8516,29.9388,29.8437,29.9229,20021.0
2020-08-06 10:25:00,37.75,37.85,37.73,37.79,31434.0,29.915,29.9942,29.8991,29.9467,31434.0
2020-08-06 10:30:00,37.79,37.8,37.73,37.73,21190.0,29.9467,29.9546,29.8991,29.8991,21190.0
2020-08-06 10:35:00,37.75,37.76,37.58,37.59,18172.0,29.915,29.9229,29.7803,29.7882,18172.0
2020-08-06 10:40:00,37.59,37.61,37.53,37.57,19043.0,29.7882,29.804,29.7406,29.7723,19043.0
2020-08-06 10:45:00,37.58,37.65,37.55,37.55,16887.0,29.7803,29.8357,29.7565,29.7565,16887.0
2020-08-06 10:50:00,37.55,37.55,37.47,37.54,12944.0,29.7565,29.7565,29.6931,29.7486,12944.0
2020-08-06 10:55:00,37.53,37.56,37.49,37.52,18468.0,29.7406,29.7644,29.7089,29.7327,18468.0
2020-08-06 11:00:00,37.52,37.54,37.47,37.51,33203.0,29.7327,29.7486,29.6931,29.7248,33203.0
2020-08-06 11:05:00,37.54,37.54,37.48,37.48,26401.0,29.7486,29.7486,29.701,29.701,26401.0
2020-08-06 11:10:00,37.49,37.54,37.45,37.45,26675.0,29.7089,29.7486,29.6772,29.6772,26675.0
2020-08-06 11:15:00,37.46,37.52,37.41,37.42,17867.0,29.6852,29.7327,29.6455,29.6535,17867.0
2020-08-06 11:20:00,37.43,37.53,37.42,37.52,16864.0,29.6614,29.7406,29.6535,29.7327,16864.0
2020-08-06 11:25:00,37.52,37.53,37.48,37.49,34889.0,29.7327,29.7406,29.701,29.7089,34889.0
2020-08-06 11:30:00,37.49,37.5,37.42,37.44,43564.0,29.7089,29.7169,29.6535,29.6693,43564.0
2020-08-06 11:35:00,37.43,37.46,37.38,37.39,13108.0,29.6614,29.6852,29.6218,29.6297,13108.0
2020-08-06 11:40:00,37.39,37.39,37.31,37.34,24953.0,29.6297,29.6297,29.5663,29.5901,24953.0
2020-08-06 11:45:00,37.34,37.46,37.33,37.45,16050.0,29.5901,29.6852,29.5821,29.6772,16050.0
2020-08-06 11:50:00,37.47,37.48,37.43,37.45,19443.0,29.6931,29.701,29.6614,29.6772,19443.0
2020-08-06 11:55:00,37.47,37.51,37.46,37.49,22668.0,29.6931,29.7248,29.6852,29.7089,22668.0
2020-08-06 12:00:00,37.5,37.54,37.48,37.49,18764.0,29.7169,29.7486,29.701,29.7089,18764.0
2020-08-06 12:05:00,37.48,37.49,37.41,37.44,43941.0,29.701,29.7089,29.6455,29.6693,43941.0
2020-08-06 12:10:00,37.44,37.48,37.43,37.47,29675.0,29.6693,29.701,29.6614,29.6931,29675.0
2020-08-06 12:15:00,37.47,37.49,37.39,37.4,42584.0,29.6931,29.7089,29.6297,29.6376,42584.0
2020-08-06 12:20:00,37.4,37.44,37.4,37.42,59378.0,29.6376,29.6693,29.6376,29.6535,59378.0
2020-08-06 12:25:00,37.43,37.49,37.43,37.48,53298.0,29.6614,29.7089,29.6614,29.701,53298.0
2020-08-06 12:30:00,37.49,37.5,37.45,37.49,31225.0,29.7089,29.7169,29.6772,29.7089,31225.0
2020-08-06 12:35:00,37.49,37.5,37.47,37.49,40079.0,29.7089,29.7169,29.6931,29.7089,40079.0
2020-08-06 12:40:00,37.48,37.5,37.4,37.44,26828.0,29.701,29.7169,29.6376,29.6693,26828.0
2020-08-06 12:45:00,37.44,37.49,37.43,37.47,25444.0,29.6693,29.7089,29.6614,29.6931,25444.0
2020-08-06 12:50:00,37.46,37.49,37.41,37.41,64549.0,29.6852,29.7089,29.6455,29.6455,64549.0
2020-08-06 12:55:00,37.41,37.46,37.39,37.46,23649.0,29.6455,29.6852,29.6297,29.6852,23649.0
2020-08-06 13:00:00,37.45,37.5,37.45,37.49,34324.0,29.6772,29.7169,29.6772,29.7089,34324.0
2020-08-06 13:05:00,37.49,37.51,37.47,37.47,17271.0,29.7089,29.7248,29.6931,29.6931,17271.0
2020-08-06 13:10:00,37.47,37.5,37.45,37.47,17454.0,29.6931,29.7169,29.6772,29.6931,17454.0
2020-08-06 13:15:00,37.47,37.5,37.45,37.5,18394.0,29.6931,29.7169,29.6772,29.7169,18394.0
2020-08-06 13:20:00,37.51,37.52,37.48,37.5,26927.0,29.7248,29.7327,29.701,29.7169,26927.0
2020-08-06 13:25:00,37.5,37.55,37.49,37.54,23277.0,29.7169,29.7565,29.7089,29.7486,23277.0
2020-08-06 13:30:00,37.53,37.53,37.49,37.5,23584.0,29.7406,29.7406,29.7089,29.7169,23584.0
2020-08-06 13:35:00,37.51,37.52,37.49,37.5,28791.0,29.7248,29.7327,29.7089,29.7169,28791.0
2020-08-06 13:40:00,37.49,37.53,37.49,37.53,19017.0,29.7089,29.7406,29.7089,29.7406,19017.0
2020-08-06 13:45:00,37.53,37.57,37.53,37.56,20890.0,29.7406,29.7723,29.7406,29.7644,20890.0
2020-08-06 13:50:00,37.55,37.56,37.5,37.51,20526.0,29.7565,29.7644,29.7169,29.7248,20526.0
2020-08-06 13:55:00,37.51,37.51,37.48,37.51,27656.0,29.7248,29.7248,29.701,29.7248,27656.0
2020-08-06 14:00:00,37.51,37.61,37.51,37.57,40346.0,29.7248,29.804,29.7248,29.7723,40346.0
2020-08-06 14:05:00,37.57,37.57,37.52,37.56,15686.0,29.7723,29.7723,29.7327,29.7644,15686.0
2020-08-06 14:10:00,37.55,37.59,37.54,37.59,12438.0,29.7565,29.7882,29.7486,29.7882,12438.0
2020-08-06 14:15:00,37.58,37.6,37.57,37.59,17525.0,29.7803,29.7961,29.7723,29.7882,17525.0
2020-08-06 14:20:00,37.59,37.62,37.58,37.59,21327.0,29.7882,29.812,29.7803,29.7882,21327.0
2020-08-06 14:25:00,37.59,37.65,37.59,37.63,19208.0,29.7882,29.8357,29.7882,29.8199,19208.0
2020-08-06 14:30:00,37.63,37.68,37.61,37.65,22692.0,29.8199,29.8595,29.804,29.8357,22692.0
2020-08-06 14:35:00,37.66,37.71,37.64,37.7,27399.0,29.8437,29.8833,29.8278,29.8754,27399.0
2020-08-06 14:40:00,37.7,37.74,37.68,37.74,24684.0,29.8754,29.9071,29.8595,29.9071,24684.0
2020-08-06 14:45:00,37.74,37.74,37.69,37.7,22508.0,29.9071,29.9071,29.8674,29.8754,22508.0
2020-08-06 14:50:00,37.71,37.73,37.69,37.7,31735.0,29.8833,29.8991,29.8674,29.8754,31735.0
2020-08-06 14:55:00,37.69,37.7,37.67,37.67,31079.0,29.8674,29.8754,29.8516,29.8516,31079.0
2020-08-06 15:00:00,37.68,37.69,37.64,37.65,38340.0,29.8595,29.8674,29.8278,29.8357,38340.0
2020-08-06 15:05:00,37.65,37.65,37.58,37.59,57381.0,29.8357,29.8357,29.7803,29.7882,57381.0
2020-08-06 15:10:00,37.59,37.63,37.57,37.6,44240.0,29.7882,29.8199,29.7723,29.7961,44240.0
2020-08-06 15:15:00,37.61,37.66,37.6,37.65,35167.0,29.804,29.8437,29.7961,29.8357,35167.0
2020-08-06 15:20:00,37.65,37.65,37.62,37.64,34698.0,29.8357,29.8357,29.812,29.8278,34698.0
2020-08-06 15:25:00,37.64,37.65,37.61,37.65,51523.0,29.8278,29.8357,29.804,29.8357,51523.0
2020-08-06 15:30:00,37.64,37.66,37.59,37.64,38298.0,29.8278,29.8437,29.7882,29.8278,38298.0
2020-08-06 15:35:00,37.64,37.67,37.62,37.65,31046.0,29.8278,29.8516,29.812,29.8357,31046.0
2020-08-06 15:40:00,37.66,37.66,37.6,37.61,26565.0,29.8437,29.8437,29.7961,29.804,26565.0
2020-08-06 15:45:00,37.6,37.61,37.55,37.57,33144.0,29.7961,29.804,29.7565,29.7723,33144.0
2020-08-06 15:50:00,37.57,37.58,37.49,37.51,109608.0,29.7723,29.7803,29.7089,29.7248,109608.0
2020-08-06 15:55:00,37.51,37.56,37.45,37.55,159573.0,29.7248,29.7644,29.6772,29.7565,159573.0
2020-08-07 09:30:00,37.23,37.41,37.23,37.3,116194.0,29.5029,29.6455,29.5029,29.5584,116194.0
2020-08-07 09:35:00,37.32,37.33,37.19,37.19,60250.0,29.5742,29.5821,29.4712,29.4712,60250.0
2020-08-07 09:40:00,37.19,37.21,37.0,37.1,69448.0,29.4712,29.4871,29.3206,29.3999,69448.0
2020-08-07 09:45:00,37.08,37.22,37.08,37.2,32738.0,29.384,29.495,29.384,29.4791,32738.0
2020-08-07 09:50:00,37.21,37.23,37.11,37.15,19256.0,29.4871,29.5029,29.4078,29.4395,19256.0
2020-08-07 09:55:00,37.13,37.32,37.12,37.27,45064.0,29.4237,29.5742,29.4157,29.5346,45064.0
2020-08-07 10:00:00,37.26,37.44,37.25,37.37,59910.0,29.5267,29.6693,29.5188,29.6138,59910.0
2020-08-07 10:05:00,37.37,37.43,37.32,37.34,27793.0,29.6138,29.6614,29.5742,29.5901,27793.0
2020-08-07 10:10:00,37.34,37.47,37.32,37.39,36688.0,29.5901,29.6931,29.5742,29.6297,36688.0
2020-08-07 10:15:00,37.4,37.42,37.29,37.3,30737.0,29.6376,29.6535,29.5505,29.5584,30737.0
2020-08-07 10:20:00,37.3,37.31,37.22,37.29,16315.0,29.5584,29.5663,29.495,29.5505,16315.0
2020-08-07 10:25:00,37.28,37.38,37.25,37.38,86491.0,29.5425,29.6218,29.5188,29.6218,86491.0
2020-08-07 10:30:00,37.38,37.47,37.37,37.41,72017.0,29.6218,29.6931,29.6138,29.6455,72017.0
2020-08-07 10:35:00,37.41,37.47,37.4,37.46,68733.0,29.6455,29.6931,29.6376,29.6852,68733.0
2020-08-07 10:40:00,37.46,37.59,37.46,37.58,54360.0,29.6852,29.7882,29.6852,29.7803,54360.0
2020-08-07 10:45:00,37.6,37.65,37.5,37.53,49190.0,29.7961,29.8357,29.7169,29.7406,49190.0
2020-08-07 10:50:00,37.54,37.59,37.52,37.55,22013.0,29.7486,29.7882,29.7327,29.7565,22013.0
2020-08-07 10:55:00,37.55,37.58,37.49,37.52,43107.0,29.7565,29.7803,29.7089,29.7327,43107.0
2020-08-07 11:00:00,37.53,37.55,37.49,37.55,24157.0,29.7406,29.7565,29.7089,29.7565,24157.0
2020-08-07 11:05:00,37.55,37.67,37.54,37.64,24363.0,29.7565,29.8516,29.7486,29.8278,24363.0
2020-08-07 11:10:00,37.64,37.68,37.6,37.62,10574.0,29.8278,29.8595,29.7961,29.812,10574.0
2020-08-07 11:15:00,37.62,37.75,37.62,37.69,23006.0,29.812,29.915,29.812,29.8674,23006.0
2020-08-07 11:20:00,37.7,37.75,37.69,37.73,9509.0,29.8754,29.915,29.8674,29.8991,9509.0
2020-08-07 11:25:00,37.73,37.74,37.65,37.68,7078.0,29.8991,29.9071,29.8357,29.8595,7078.0
2020-08-07 11:30:00,37.66,37.68,37.62,37.67,11806.0,29.8437,29.8595,29.812,29.8516,11806.0
2020-08-07 11:35:00,37.67,37.72,37.64,37.69,23427.0,29.8516,29.8912,29.8278,29.8674,23427.0
2020-08-07 11:40:00,37.7,37.7,37.64,37.66,24617.0,29.8754,29.8754,29.8278,29.8437,24617.0
2020-08-07 11:45:00,37.67,37.7,37.64,37.65,7943.0,29.8516,29.8754,29.8278,29.8357,7943.0
2020-08-07 11:50:00,37.66,37.7,37.65,37.67,22727.0,29.8437,29.8754,29.8357,29.8516,22727.0
2020-08-07 11:55:00,37.67,37.69,37.66,37.67,12951.0,29.8516,29.8674,29.8437,29.8516,12951.0
2020-08-07 12:00:00,37.67,37.77,37.65,37.77,13809.0,29.8516,29.9308,29.8357,29.9308,13809.0
2020-08-07 12:05:00,37.77,37.83,37.76,37.81,14652.0,29.9308,29.9784,29.9229,29.9625,14652.0
2020-08-07 12:10:00,37.81,37.87,37.81,37.85,12246.0,29.9625,30.0101,29.9625,29.9942,12246.0
2020-08-07 12:15:00,37.87,37.92,37.87,37.88,10653.0,30.0101,30.0497,30.0101,30.018,10653.0
2020-08-07 12:20:00,37.9,38.01,37.9,37.99,18965.0,30.0338,30.121,30.0338,30.1052,18965.0
2020-08-07 12:25:00,37.98,38.12,37.97,38.11,26322.0,30.0972,30.2082,30.0893,30.2003,26322.0
2020-08-07 12:30:00,38.1,38.17,38.07,38.07,49576.0,30.1923,30.2478,30.1686,30.1686,49576.0
2020-08-07 12:35:00,38.07,38.13,38.05,38.13,14200.0,30.1686,30.2161,30.1527,30.2161,14200.0
2020-08-07 12:40:00,38.13,38.24,38.11,38.22,23754.0,30.2161,30.3033,30.2003,30.2874,23754.0
2020-08-07 12:45:00,38.23,38.44,38.22,38.41,63048.0,30.2954,30.4618,30.2874,30.438,63048.0
2020-08-07 12:50:00,38.43,38.44,38.33,38.36,21562.0,30.4538,30.4618,30.3746,30.3984,21562.0
2020-08-07 12:55:00,38.34,38.4,38.33,38.4,12942.0,30.3825,30.4301,30.3746,30.4301,12942.0
2020-08-07 13:00:00,38.41,38.45,38.38,38.44,14590.0,30.438,30.4697,30.4142,30.4618,14590.0
2020-08-07 13:05:00,38.45,38.49,38.34,38.34,45716.0,30.4697,30.5014,30.3825,30.3825,45716.0
2020-08-07 13:10:00,38.34,38.51,38.33,38.48,48579.0,30.3825,30.5172,30.3746,30.4935,48579.0
2020-08-07 13:15:00,38.5,38.58,38.49,38.58,13835.0,30.5093,30.5727,30.5014,30.5727,13835.0
2020-08-07 13:20:00,38.59,38.74,38.58,38.73,18825.0,30.5806,30.6995,30.5727,30.6916,18825.0
2020-08-07 13:25:00,38.72,38.83,38.7,38.82,41114.0,30.6837,30.7708,30.6678,30.7629,41114.0
2020-08-07 13:30:00,38.82,38.91,38.69,38.69,32156.0,30.7629,30.8342,30.6599,30.6599,32156.0
2020-08-07 13:35:00,38.69,38.76,38.68,38.7,23676.0,30.6599,30.7154,30.652,30.6678,23676.0
2020-08-07 13:40:00,38.71,38.77,38.68,38.77,41110.0,30.6757,30.7233,30.652,30.7233,41110.0
2020-08-07 13:45:00,38.77,38.91,38.75,38.86,88701.0,30.7233,30.8342,30.7074,30.7946,88701.0
2020-08-07 13:50:00,38.86,38.86,38.67,38.71,21723.0,30.7946,30.7946,30.644,30.6757,21723.0
2020-08-07 13:55:00,38.71,38.76,38.7,38.71,33750.0,30.6757,30.7154,30.6678,30.6757,33750.0
2020-08-07 14:00:00,38.72,38.77,38.6,38.61,42957.0,30.6837,30.7233,30.5886,30.5965,42957.0
2020-08-07 14:05:00,38.62,38.65,38.55,38.65,18175.0,30.6044,30.6282,30.5489,30.6282,18175.0
2020-08-07 14:10:00,38.68,38.74,38.66,38.72,18852.0,30.652,30.6995,30.6361,30.6837,18852.0
2020-08-07 14:15:00,38.71,38.76,38.64,38.67,35308.0,30.6757,30.7154,30.6203,30.644,35308.0
2020-08-07 14:20:00,38.68,38.73,38.67,38.69,21296.0,30.652,30.6916,30.644,30.6599,21296.0
2020-08-07 14:25:00,38.7,38.78,38.64,38.75,29030.0,30.6678,30.7312,30.6203,30.7074,29030.0
2020-08-07 14:30:00,38.73,38.76,38.66,38.76,16949.0,30.6916,30.7154,30.6361,30.7154,16949.0
2020-08-07 14:35:00,38.76,38.8,38.74,38.77,15836.0,30.7154,30.7471,30.6995,30.7233,15836.0
2020-08-07 14:40:00,38.77,38.77,38.69,38.75,22193.0,30.7233,30.7233,30.6599,30.7074,22193.0
2020-08-07 14:45:00,38.75,38.83,38.73,38.78,20889.0,30.7074,30.7708,30.6916,30.7312,20889.0
2020-08-07 14:50:00,38.78,38.81,38.76,38.78,13556.0,30.7312,30.755,30.7154,30.7312,13556.0
2020-08-07 14:55:00,38.77,38.84,38.77,38.82,19392.0,30.7233,30.7787,30.7233,30.7629,19392.0
2020-08-07 15:00:00,38.82,38.85,38.77,38.85,21661.0,30.7629,30.7867,30.7233,30.7867,21661.0
2020-08-07 15:05:00,38.84,38.91,38.84,38.89,18371.0,30.7787,30.8342,30.7787,30.8184,18371.0
2020-08-07 15:10:00,38.88,38.89,38.73,38.79,54113.0,30.8104,30.8184,30.6916,30.7391,54113.0
2020-08-07 15:15:00,38.79,38.87,38.79,38.84,26808.0,30.7391,30.8025,30.7391,30.7787,26808.0
2020-08-07 15:20:00,38.84,38.85,38.79,38.8,22763.0,30.7787,30.7867,30.7391,30.7471,22763.0
2020-08-07 15:25:00,38.82,38.88,38.81,38.86,28580.0,30.7629,30.8104,30.755,30.7946,28580.0
2020-08-07 15:30:00,38.86,38.87,38.75,38.79,38950.0,30.7946,30.8025,30.7074,30.7391,38950.0
2020-08-07 15:35:00,38.78,38.8,38.75,38.8,32178.0,30.7312,30.7471,30.7074,30.7471,32178.0
2020-08-07 15:40:00,38.8,38.94,38.79,38.94,48205.0,30.7471,30.858,30.7391,30.858,48205.0
2020-08-07 15:45:00,38.93,38.99,38.92,38.98,51604.0,30.8501,30.8976,30.8421,30.8897,51604.0
2020-08-07 15:50:00,38.99,39.08,38.99,39.08,126104.0,30.8976,30.9689,30.8976,30.9689,126104.0
2020-08-07 15:55:00,39.07,39.11,39.0,39.07,224771.0,30.961,30.9927,30.9055,30.961,224771.0
2020-08-10 09:30:00,39.18,39.65,39.12,39.58,76407.0,31.0482,31.4206,31.0006,31.3652,76407.0
2020-08-10 09:35:00,39.59,39.65,39.17,39.19,42531.0,31.3731,31.4206,31.0403,31.0561,42531.0
2020-08-10 09:40:00,39.21,39.31,39.16,39.22,25114.0,31.072,31.1512,31.0323,31.0799,25114.0
2020-08-10 09:45:00,39.23,39.35,39.13,39.33,24329.0,31.0878,31.1829,31.0086,31.167,24329.0
2020-08-10 09:50:00,39.34,39.55,39.33,39.42,29759.0,31.175,31.3414,31.167,31.2384,29759.0
2020-08-10 09:55:00,39.41,39.66,39.4,39.61,36810.0,31.2304,31.4286,31.2225,31.3889,36810.0
2020-08-10 10:00:00,39.63,39.74,39.5,39.66,62272.0,31.4048,31.492,31.3018,31.4286,62272.0
2020-08-10 10:05:00,39.66,39.81,39.66,39.8,26904.0,31.4286,31.5474,31.4286,31.5395,26904.0
2020-08-10 10:10:00,39.8,39.91,39.77,39.9,38606.0,31.5395,31.6267,31.5157,31.6187,38606.0
2020-08-10 10:15:00,39.91,39.97,39.87,39.88,24777.0,31.6267,31.6742,31.595,31.6029,24777.0
2020-08-10 10:20:00,39.86,39.88,39.69,39.71,24267.0,31.587,31.6029,31.4523,31.4682,24267.0
2020-08-10 10:25:00,39.72,39.83,39.68,39.81,31922.0,31.4761,31.5633,31.4444,31.5474,31922.0
2020-08-10 10:30:00,39.82,39.98,39.8,39.97,22429.0,31.5553,31.6821,31.5395,31.6742,22429.0
2020-08-10 10:35:00,39.98,40.01,39.92,40.01,48166.0,31.6821,31.7059,31.6346,31.7059,48166.0
2020-08-10 10:40:00,40.0,40.01,39.8,39.93,22777.0,31.698,31.7059,31.5395,31.6425,22777.0
2020-08-10 10:45:00,39.92,40.03,39.89,39.9,47026.0,31.6346,31.7218,31.6108,31.6187,47026.0
2020-08-10 10:50:00,39.84,40.0,39.78,39.98,46877.0,31.5712,31.698,31.5237,31.6821,46877.0
2020-08-10 10:55:00,39.98,40.02,39.88,39.9,53421.0,31.6821,31.7138,31.6029,31.6187,53421.0
2020-08-10 11:00:00,39.9,39.94,39.8,39.91,29422.0,31.6187,31.6504,31.5395,31.6267,29422.0
2020-08-10 11:05:00,39.9,39.95,39.87,39.93,24708.0,31.6187,31.6584,31.595,31.6425,24708.0
2020-08-10 11:10:00,39.93,40.05,39.83,40.05,24028.0,31.6425,31.7376,31.5633,31.7376,24028.0
2020-08-10 11:15:00,40.05,40.08,40.0,40.05,51409.0,31.7376,31.7614,31.698,31.7376,51409.0
2020-08-10 11:20:00,40.04,40.04,39.93,39.97,26082.0,31.7297,31.7297,31.6425,31.6742,26082.0
2020-08-10 11:25:00,39.98,39.98,39.88,39.91,19419.0,31.6821,31.6821,31.6029,31.6267,19419.0
2020-08-10 11:30:00,39.89,39.96,39.82,39.96,20529.0,31.6108,31.6663,31.5553,31.6663,20529.0
2020-08-10 11:35:00,39.96,39.97,39.79,39.8,23682.0,31.6663,31.6742,31.5316,31.5395,23682.0
2020-08-10 11:40:00,39.8,39.91,39.8,39.88,16301.0,31.5395,31.6267,31.5395,31.6029,16301.0
2020-08-10 11:45:00,39.88,39.95,39.81,39.83,18209.0,31.6029,31.6584,31.5474,31.5633,18209.0
2020-08-10 11:50:00,39.83,39.86,39.81,39.85,24286.0,31.5633,31.587,31.5474,31.5791,24286.0
2020-08-10 11:55:00,39.84,39.87,39.78,39.79,15596.0,31.5712,31.595,31.5237,31.5316,15596.0
2020-08-10 12:00:00,39.8,39.81,39.74,39.75,15794.0,31.5395,31.5474,31.492,31.4999,15794.0
2020-08-10 12:05:00,39.75,39.77,39.68,39.7,18029.0,31.4999,31.5157,31.4444,31.4603,18029.0
2020-08-10 12:10:00,39.69,39.77,39.69,39.76,12899.0,31.4523,31.5157,31.4523,31.5078,12899.0
2020-08-10 12:15:00,39.75,39.75,39.61,39.64,14479.0,31.4999,31.4999,31.3889,31.4127,14479.0
2020-08-10 12:20:00,39.63,39.69,39.61,39.61,12508.0,31.4048,31.4523,31.3889,31.3889,12508.0
2020-08-10 12:25:00,39.63,39.66,39.59,39.6,12981.0,31.4048,31.4286,31.3731,31.381,12981.0
2020-08-10 12:30:00,39.59,39.62,39.55,39.61,21858.0,31.3731,31.3969,31.3414,31.3889,21858.0
2020-08-10 12:35:00,39.6,39.67,39.59,39.6,12156.0,31.381,31.4365,31.3731,31.381,12156.0
2020-08-10 12:40:00,39.61,39.66,39.58,39.65,14940.0,31.3889,31.4286,31.3652,31.4206,14940.0
2020-08-10 12:45:00,39.65,39.65,39.46,39.46,18337.0,31.4206,31.4206,31.2701,31.2701,18337.0
2020-08-10 12:50:00,39.46,39.5,39.43,39.5,36304.0,31.2701,31.3018,31.2463,31.3018,36304.0
2020-08-10 12:55:00,39.49,39.54,39.49,39.52,31953.0,31.2938,31.3335,31.2938,31.3176,31953.0
2020-08-10 13:00:00,39.52,39.61,39.52,39.61,15947.0,31.3176,31.3889,31.3176,31.3889,15947.0
2020-08-10 13:05:00,39.61,39.61,39.49,39.5,18905.0,31.3889,31.3889,31.2938,31.3018,18905.0
2020-08-10 13:10:00,39.51,39.51,39.33,39.33,33740.0,31.3097,31.3097,31.167,31.167,33740.0
2020-08-10 13:15:00,39.33,39.39,39.3,39.32,25323.0,31.167,31.2146,31.1433,31.1591,25323.0
2020-08-10 13:20:00,39.32,39.41,39.3,39.4,19883.0,31.1591,31.2304,31.1433,31.2225,19883.0
2020-08-10 13:25:00,39.4,39.43,39.35,39.4,17679.0,31.2225,31.2463,31.1829,31.2225,17679.0
2020-08-10 13:30:00,39.41,39.49,39.4,39.46,16118.0,31.2304,31.2938,31.2225,31.2701,16118.0
2020-08-10 13:35:00,39.46,39.51,39.44,39.49,12036.0,31.2701,31.3097,31.2542,31.2938,12036.0
2020-08-10 13:40:00,39.48,39.56,39.48,39.51,9374.0,31.2859,31.3493,31.2859,31.3097,9374.0
2020-08-10 13:45:00,39.5,39.6,39.5,39.57,17256.0,31.3018,31.381,31.3018,31.3572,17256.0
2020-08-10 13:50:00,39.58,39.62,39.56,39.58,15100.0,31.3652,31.3969,31.3493,31.3652,15100.0
2020-08-10 13:55:00,39.59,39.6,39.53,39.57,13945.0,31.3731,31.381,31.3255,31.3572,13945.0
2020-08-10 14:00:00,39.58,39.6,39.51,39.51,26030.0,31.3652,31.381,31.3097,31.3097,26030.0
2020-08-10 14:05:00,39.51,39.51,39.46,39.51,12595.0,31.3097,31.3097,31.2701,31.3097,12595.0
2020-08-10 14:10:00,39.51,39.54,39.45,39.48,9697.0,31.3097,31.3335,31.2621,31.2859,9697.0
2020-08-10 14:15:00,39.48,39.51,39.42,39.51,22188.0,31.2859,31.3097,31.2384,31.3097,22188.0
2020-08-10 14:20:00,39.5,39.51,39.46,39.46,24617.0,31.3018,31.3097,31.2701,31.2701,24617.0
2020-08-10 14:25:00,39.44,39.47,39.41,39.46,21185.0,31.2542,31.278,31.2304,31.2701,21185.0
2020-08-10 14:30:00,39.46,39.54,39.43,39.53,43615.0,31.2701,31.3335,31.2463,31.3255,43615.0
2020-08-10 14:35:00,39.52,39.53,39.45,39.45,34962.0,31.3176,31.3255,31.2621,31.2621,34962.0
2020-08-10 14:40:00,39.44,39.44,39.37,39.38,16917.0,31.2542,31.2542,31.1987,31.2067,16917.0
2020-08-10 14:45:00,39.38,39.46,39.37,39.45,25081.0,31.2067,31.2701,31.1987,31.2621,25081.0
2020-08-10 14:50:00,39.46,39.48,39.38,39.39,18816.0,31.2701,31.2859,31.2067,31.2146,18816.0
2020-08-10 14:55:00,39.39,39.41,39.35,39.36,14226.0,31.2146,31.2304,31.1829,31.1908,14226.0
2020-08-10 15:00:00,39.36,39.43,39.33,39.41,25952.0,31.1908,31.2463,31.167,31.2304,25952.0
2020-08-10 15:05:00,39.4,39.48,39.4,39.47,22362.0,31.2225,31.2859,31.2225,31.278,22362.0
2020-08-10 15:10:00,39.47,39.48,39.41,39.47,25736.0,31.278,31.2859,31.2304,31.278,25736.0
2020-08-10 15:15:00,39.47,39.5,39.44,39.5,26950.0,31.278,31.3018,31.2542,31.3018,26950.0
2020-08-10 15:20:00,39.5,39.6,39.48,39.55,41997.0,31.3018,31.381,31.2859,31.3414,41997.0
2020-08-10 15:25:00,39.55,39.58,39.54,39.54,29628.0,31.3414,31.3652,31.3335,31.3335,29628.0
2020-08-10 15:30:00,39.55,39.57,39.5,39.56,37242.0,31.3414,31.3572,31.3018,31.3493,37242.0
2020-08-10 15:35:00,39.56,39.57,39.51,39.52,33232.0,31.3493,31.3572,31.3097,31.3176,33232.0
2020-08-10 15:40:00,39.52,39.53,39.5,39.51,60636.0,31.3176,31.3255,31.3018,31.3097,60636.0
2020-08-10 15:45:00,39.51,39.54,39.43,39.45,76712.0,31.3097,31.3335,31.2463,31.2621,76712.0
2020-08-10 15:50:00,39.45,39.49,39.39,39.46,94404.0,31.2621,31.2938,31.2146,31.2701,94404.0
2020-08-10 15:55:00,39.45,39.47,39.39,39.42,233545.0,31.2621,31.278,31.2146,31.2384,233545.0
2020-08-11 09:30:00,41.2,42.04,40.72,41.9,371164.0,32.6489,33.3146,32.2686,33.2036,371164.0
2020-08-11 09:35:00,41.88,41.97,41.51,41.65,126284.0,33.1878,33.2591,32.8946,33.0055,126284.0
2020-08-11 09:40:00,41.66,41.77,41.52,41.57,85191.0,33.0135,33.1006,32.9025,32.9421,85191.0
2020-08-11 09:45:00,41.57,41.75,41.52,41.62,231991.0,32.9421,33.0848,32.9025,32.9818,231991.0
2020-08-11 09:50:00,41.61,41.81,41.59,41.72,126568.0,32.9738,33.1323,32.958,33.061,126568.0
2020-08-11 09:55:00,41.71,41.78,41.56,41.61,99072.0,33.0531,33.1086,32.9342,32.9738,99072.0
2020-08-11 10:00:00,41.62,41.95,41.59,41.94,157379.0,32.9818,33.2433,32.958,33.2353,157379.0
2020-08-11 10:05:00,41.93,41.94,41.72,41.72,111003.0,33.2274,33.2353,33.061,33.061,111003.0
2020-08-11 10:10:00,41.75,41.9,41.75,41.79,117690.0,33.0848,33.2036,33.0848,33.1165,117690.0
2020-08-11 10:15:00,41.78,41.89,41.76,41.84,113927.0,33.1086,33.1957,33.0927,33.1561,113927.0
2020-08-11 10:20:00,41.84,41.85,41.7,41.79,50049.0,33.1561,33.164,33.0452,33.1165,50049.0
2020-08-11 10:25:00,41.79,41.79,41.63,41.73,93197.0,33.1165,33.1165,32.9897,33.0689,93197.0
2020-08-11 10:30:00,41.73,41.97,41.72,41.96,81177.0,33.0689,33.2591,33.061,33.2512,81177.0
2020-08-11 10:35:00,41.96,41.99,41.73,41.75,113107.0,33.2512,33.275,33.0689,33.0848,113107.0
2020-08-11 10:40:00,41.75,41.88,41.68,41.69,112366.0,33.0848,33.1878,33.0293,33.0372,112366.0
2020-08-11 10:45:00,41.69,41.81,41.63,41.63,99840.0,33.0372,33.1323,32.9897,32.9897,99840.0
2020-08-11 10:50:00,41.62,41.78,41.58,41.63,45738.0,32.9818,33.1086,32.9501,32.9897,45738.0
2020-08-11 10:55:00,41.66,41.71,41.58,41.63,36850.0,33.0135,33.0531,32.9501,32.9897,36850.0
2020-08-11 11:00:00,41.64,41.65,41.54,41.58,98973.0,32.9976,33.0055,32.9184,32.9501,98973.0
2020-08-11 11:05:00,41.58,41.62,41.47,41.47,102421.0,32.9501,32.9818,32.8629,32.8629,102421.0
2020-08-11 11:10:00,41.47,41.56,41.43,41.47,98825.0,32.8629,32.9342,32.8312,32.8629,98825.0
2020-08-11 11:15:00,41.48,41.6,41.45,41.56,30645.0,32.8708,32.9659,32.847,32.9342,30645.0
2020-08-11 11:20:00,41.55,41.55,41.31,41.33,31806.0,32.9263,32.9263,32.7361,32.7519,31806.0
2020-08-11 11:25:00,41.32,41.32,41.19,41.3,60600.0,32.744,32.744,32.641,32.7282,60600.0
2020-08-11 11:30:00,41.29,41.49,41.26,41.47,41352.0,32.7203,32.8787,32.6965,32.8629,41352.0
2020-08-11 11:35:00,41.47,41.5,41.37,41.4,78586.0,32.8629,32.8867,32.7836,32.8074,78586.0
2020-08-11 11:40:00,41.4,41.58,41.39,41.5,62372.0,32.8074,32.9501,32.7995,32.8867,62372.0
2020-08-11 11:45:00,41.5,41.52,41.43,41.44,80334.0,32.8867,32.9025,32.8312,32.8391,80334.0
2020-08-11 11:50:00,41.44,41.45,41.35,41.35,26172.0,32.8391,32.847,32.7678,32.7678,26172.0
2020-08-11 11:55:00,41.34,41.36,41.3,41.34,17219.0,32.7599,32.7757,32.7282,32.7599,17219.0
2020-08-11 12:00:00,41.35,41.38,41.26,41.28,29320.0,32.7678,32.7916,32.6965,32.7123,29320.0
2020-08-11 12:05:00,41.28,41.32,41.25,41.25,49002.0,32.7123,32.744,32.6886,32.6886,49002.0
2020-08-11 12:10:00,41.25,41.28,41.22,41.25,28600.0,32.6886,32.7123,32.6648,32.6886,28600.0
2020-08-11 12:15:00,41.25,41.3,41.21,41.27,20897.0,32.6886,32.7282,32.6569,32.7044,20897.0
2020-08-11 12:20:00,41.27,41.34,41.27,41.32,53783.0,32.7044,32.7599,32.7044,32.744,53783.0
2020-08-11 12:25:00,41.31,41.34,41.27,41.34,20311.0,32.7361,32.7599,32.7044,32.7599,20311.0
2020-08-11 12:30:00,41.34,41.39,41.3,41.35,17976.0,32.7599,32.7995,32.7282,32.7678,17976.0
2020-08-11 12:35:00,41.34,41.35,41.31,41.35,49466.0,32.7599,32.7678,32.7361,32.7678,49466.0
2020-08-11 12:40:00,41.35,41.38,41.28,41.33,56511.0,32.7678,32.7916,32.7123,32.7519,56511.0
2020-08-11 12:45:00,41.33,41.38,41.31,41.36,52882.0,32.7519,32.7916,32.7361,32.7757,52882.0
2020-08-11 12:50:00,41.36,41.36,41.28,41.28,29129.0,32.7757,32.7757,32.7123,32.7123,29129.0
2020-08-11 12:55:00,41.28,41.37,41.26,41.36,43388.0,32.7123,32.7836,32.6965,32.7757,43388.0
2020-08-11 13:00:00,41.36,41.37,41.32,41.34,35691.0,32.7757,32.7836,32.744,32.7599,35691.0
2020-08-11 13:05:00,41.34,41.39,41.33,41.39,25195.0,32.7599,32.7995,32.7519,32.7995,25195.0
2020-08-11 13:10:00,41.39,41.4,41.34,41.4,21350.0,32.7995,32.8074,32.7599,32.8074,21350.0
2020-08-11 13:15:00,41.4,41.46,41.37,41.44,25231.0,32.8074,32.855,32.7836,32.8391,25231.0
2020-08-11 13:20:00,41.43,41.48,41.41,41.44,22959.0,32.8312,32.8708,32.8153,32.8391,22959.0
2020-08-11 13:25:00,41.45,41.51,41.43,41.45,47515.0,32.847,32.8946,32.8312,32.847,47515.0
2020-08-11 13:30:00,41.45,41.57,41.44,41.51,38516.0,32.847,32.9421,32.8391,32.8946,38516.0
2020-08-11 13:35:00,41.52,41.57,41.52,41.54,25515.0,32.9025,32.9421,32.9025,32.9184,25515.0
2020-08-11 13:40:00,41.55,41.57,41.51,41.54,39742.0,32.9263,32.9421,32.8946,32.9184,39742.0
2020-08-11 13:45:00,41.53,41.53,41.48,41.52,23440.0,32.9104,32.9104,32.8708,32.9025,23440.0
2020-08-11 13:50:00,41.52,41.62,41.52,41.57,41690.0,32.9025,32.9818,32.9025,32.9421,41690.0
2020-08-11 13:55:00,41.56,41.59,41.54,41.57,30408.0,32.9342,32.958,32.9184,32.9421,30408.0
2020-08-11 14:00:00,41.57,41.58,41.5,41.51,79843.0,32.9421,32.9501,32.8867,32.8946,79843.0
2020-08-11 14:05:00,41.52,41.54,41.49,41.5,47918.0,32.9025,32.9184,32.8787,32.8867,47918.0
2020-08-11 14:10:00,41.5,41.56,41.49,41.54,34658.0,32.8867,32.9342,32.8787,32.9184,34658.0
2020-08-11 14:15:00,41.54,41.56,41.49,41.51,37852.0,32.9184,32.9342,32.8787,32.8946,37852.0
2020-08-11 14:20:00,41.51,41.53,41.44,41.44,29261.0,32.8946,32.9104,32.8391,32.8391,29261.0
2020-08-11 14:25:00,41.45,41.46,41.37,41.38,30705.0,32.847,32.855,32.7836,32.7916,30705.0
2020-08-11 14:30:00,41.39,41.42,41.33,41.35,38439.0,32.7995,32.8233,32.7519,32.7678,38439.0
2020-08-11 14:35:00,41.35,41.35,41.16,41.19,64004.0,32.7678,32.7678,32.6172,32.641,64004.0
2020-08-11 14:40:00,41.2,41.27,41.17,41.24,54368.0,32.6489,32.7044,32.6252,32.6806,54368.0
2020-08-11 14:45:00,41.24,41.24,41.14,41.2,48187.0,32.6806,32.6806,32.6014,32.6489,48187.0
2020-08-11 14:50:00,41.2,41.32,41.18,41.31,45233.0,32.6489,32.744,32.6331,32.7361,45233.0
2020-08-11 14:55:00,41.3,41.33,41.28,41.29,36569.0,32.7282,32.7519,32.7123,32.7203,36569.0
2020-08-11 15:00:00,41.29,41.3,41.22,41.25,57346.0,32.7203,32.7282,32.6648,32.6886,57346.0
2020-08-11 15:05:00,41.25,41.28,41.23,41.26,41504.0,32.6886,32.7123,32.6727,32.6965,41504.0
2020-08-11 15:10:00,41.25,41.33,41.21,41.21,64050.0,32.6886,32.7519,32.6569,32.6569,64050.0
2020-08-11 15:15:00,41.21,41.24,40.79,40.83,148400.0,32.6569,32.6806,32.324,32.3557,148400.0
2020-08-11 15:20:00,40.84,40.87,40.75,40.76,127737.0,32.3636,32.3874,32.2923,32.3003,127737.0
2020-08-11 15:25:00,40.76,40.95,40.76,40.95,80831.0,32.3003,32.4508,32.3003,32.4508,80831.0
2020-08-11 15:30:00,40.95,40.99,40.84,40.9,165677.0,32.4508,32.4825,32.3636,32.4112,165677.0
2020-08-11 15:35:00,40.91,40.97,40.84,40.91,142365.0,32.4191,32.4667,32.3636,32.4191,142365.0
2020-08-11 15:40:00,40.9,40.97,40.66,40.7,137981.0,32.4112,32.4667,32.221,32.2527,137981.0
2020-08-11 15:45:00,40.7,40.7,40.53,40.59,105973.0,32.2527,32.2527,32.118,32.1655,105973.0
2020-08-11 15:50:00,40.58,40.59,40.45,40.54,214600.0,32.1576,32.1655,32.0546,32.1259,214600.0
2020-08-11 15:55:00,40.54,40.7,40.52,40.7,351759.0,32.1259,32.2527,32.1101,32.2527,351759.0
2020-08-12 09:30:00,41.61,41.61,41.33,41.34,112884.0,32.9738,32.9738,32.7519,32.7599,112884.0
2020-08-12 09:35:00,41.37,41.53,41.37,41.46,112767.0,32.7836,32.9104,32.7836,32.855,112767.0
2020-08-12 09:40:00,41.44,41.61,41.4,41.57,114503.0,32.8391,32.9738,32.8074,32.9421,114503.0
2020-08-12 09:45:00,41.57,41.57,41.45,41.5,131753.0,32.9421,32.9421,32.847,32.8867,131753.0
2020-08-12 09:50:00,41.5,41.54,41.31,41.52,269369.0,32.8867,32.9184,32.7361,32.9025,269369.0
2020-08-12 09:55:00,41.52,41.61,41.44,41.48,155942.0,32.9025,32.9738,32.8391,32.8708,155942.0
2020-08-12 10:00:00,41.48,41.68,41.37,41.68,222849.0,32.8708,33.0293,32.7836,33.0293,222849.0
2020-08-12 10:05:00,41.68,41.79,41.52,41.55,63739.0,33.0293,33.1165,32.9025,32.9263,63739.0
2020-08-12 10:10:00,41.56,41.63,41.48,41.55,142523.0,32.9342,32.9897,32.8708,32.9263,142523.0
2020-08-12 10:15:00,41.56,41.63,41.47,41.6,146664.0,32.9342,32.9897,32.8629,32.9659,146664.0
2020-08-12 10:20:00,41.61,41.65,41.54,41.57,100647.0,32.9738,33.0055,32.9184,32.9421,100647.0
2020-08-12 10:25:00,41.57,41.65,41.42,41.51,244137.0,32.9421,33.0055,32.8233,32.8946,244137.0
2020-08-12 10:30:00,41.5,41.52,41.34,41.45,132026.0,32.8867,32.9025,32.7599,32.847,132026.0
2020-08-12 10:35:00,41.47,41.51,41.42,41.42,173481.0,32.8629,32.8946,32.8233,32.8233,173481.0
2020-08-12 10:40:00,41.42,41.47,41.19,41.19,97697.0,32.8233,32.8629,32.641,32.641,97697.0
2020-08-12 10:45:00,41.19,41.23,41.07,41.1,92435.0,32.641,32.6727,32.5459,32.5697,92435.0
2020-08-12 10:50:00,41.11,41.17,40.98,41.09,81977.0,32.5776,32.6252,32.4746,32.5618,81977.0
2020-08-12 10:55:00,41.09,41.2,41.06,41.19,138641.0,32.5618,32.6489,32.538,32.641,138641.0
2020-08-12 11:00:00,41.18,41.32,41.12,41.26,79165.0,32.6331,32.744,32.5855,32.6965,79165.0
2020-08-12 11:05:00,41.26,41.35,41.25,41.32,136713.0,32.6965,32.7678,32.6886,32.744,136713.0
2020-08-12 11:10:00,41.32,41.36,41.27,41.35,225176.0,32.744,32.7757,32.7044,32.7678,225176.0
2020-08-12 11:15:00,41.34,41.35,41.01,41.15,158049.0,32.7599,32.7678,32.4984,32.6093,158049.0
2020-08-12 11:20:00,41.14,41.18,41.11,41.13,131675.0,32.6014,32.6331,32.5776,32.5935,131675.0
2020-08-12 11:25:00,41.14,41.19,41.08,41.19,53926.0,32.6014,32.641,32.5538,32.641,53926.0
2020-08-12 11:30:00,41.19,41.28,41.14,41.27,53847.0,32.641,32.7123,32.6014,32.7044,53847.0
2020-08-12 11:35:00,41.27,41.28,41.06,41.07,51051.0,32.7044,32.7123,32.538,32.5459,51051.0
2020-08-12 11:40:00,41.06,41.07,40.9,40.9,34255.0,32.538,32.5459,32.4112,32.4112,34255.0
2020-08-12 11:45:00,40.91,40.98,40.83,40.87,29214.0,32.4191,32.4746,32.3557,32.3874,29214.0
2020-08-12 11:50:00,40.87,40.89,40.78,40.81,45029.0,32.3874,32.4033,32.3161,32.3399,45029.0
2020-08-12 11:55:00,40.81,40.82,40.68,40.72,77065.0,32.3399,32.3478,32.2369,32.2686,77065.0
2020-08-12 12:00:00,40.72,40.79,40.7,40.74,36874.0,32.2686,32.324,32.2527,32.2844,36874.0
2020-08-12 12:05:00,40.75,40.8,40.64,40.64,37390.0,32.2923,32.3319,32.2052,32.2052,37390.0
2020-08-12 12:10:00,40.64,40.68,40.62,40.65,33956.0,32.2052,32.2369,32.1893,32.2131,33956.0
2020-08-12 12:15:00,40.65,40.68,40.59,40.67,106299.0,32.2131,32.2369,32.1655,32.2289,106299.0
2020-08-12 12:20:00,40.67,40.67,40.5,40.52,62137.0,32.2289,32.2289,32.0942,32.1101,62137.0
2020-08-12 12:25:00,40.52,40.53,40.41,40.41,80228.0,32.1101,32.118,32.0229,32.0229,80228.0
2020-08-12 12:30:00,40.41,40.58,40.41,40.57,105617.0,32.0229,32.1576,32.0229,32.1497,105617.0
2020-08-12 12:35:00,40.58,40.61,40.53,40.57,50931.0,32.1576,32.1814,32.118,32.1497,50931.0
2020-08-12 12:40:00,40.57,40.58,40.43,40.48,39857.0,32.1497,32.1576,32.0387,32.0784,39857.0
2020-08-12 12:45:00,40.47,40.5,40.38,40.43,61192.0,32.0704,32.0942,31.9991,32.0387,61192.0
2020-08-12 12:50:00,40.42,40.44,40.33,40.42,93945.0,32.0308,32.0467,31.9595,32.0308,93945.0
2020-08-12 12:55:00,40.43,40.49,40.4,40.43,126365.0,32.0387,32.0863,32.015,32.0387,126365.0
2020-08-12 13:00:00,40.42,40.43,40.25,40.26,190929.0,32.0308,32.0387,31.8961,31.904,190929.0
2020-08-12 13:05:00,40.25,40.27,40.11,40.17,119768.0,31.8961,31.912,31.7852,31.8327,119768.0
2020-08-12 13:10:00,40.17,40.2,40.13,40.19,117784.0,31.8327,31.8565,31.801,31.8486,117784.0
2020-08-12 13:15:00,40.19,40.26,40.17,40.26,79358.0,31.8486,31.904,31.8327,31.904,79358.0
2020-08-12 13:20:00,40.26,40.32,40.25,40.27,43200.0,31.904,31.9516,31.8961,31.912,43200.0
2020-08-12 13:25:00,40.27,40.43,40.27,40.41,103849.0,31.912,32.0387,31.912,32.0229,103849.0
2020-08-12 13:30:00,40.42,40.48,40.39,40.42,90634.0,32.0308,32.0784,32.007,32.0308,90634.0
2020-08-12 13:35:00,40.41,40.47,40.38,40.47,75961.0,32.0229,32.0704,31.9991,32.0704,75961.0
2020-08-12 13:40:00,40.47,40.5,40.43,40.44,121838.0,32.0704,32.0942,32.0387,32.0467,121838.0
2020-08-12 13:45:00,40.44,40.49,40.4,40.48,140806.0,32.0467,32.0863,32.015,32.0784,140806.0
2020-08-12 13:50:00,40.48,40.5,40.43,40.5,81551.0,32.0784,32.0942,32.0387,32.0942,81551.0
2020-08-12 13:55:00,40.5,40.5,40.41,40.43,60054.0,32.0942,32.0942,32.0229,32.0387,60054.0
2020-08-12 14:00:00,40.43,40.45,40.39,40.41,159549.0,32.0387,32.0546,32.007,32.0229,159549.0
2020-08-12 14:05:00,40.41,40.42,40.25,40.28,188009.0,32.0229,32.0308,31.8961,31.9199,188009.0
2020-08-12 14:10:00,40.28,40.42,40.28,40.4,57508.0,31.9199,32.0308,31.9199,32.015,57508.0
2020-08-12 14:15:00,40.41,40.43,40.36,40.42,34067.0,32.0229,32.0387,31.9833,32.0308,34067.0
2020-08-12 14:20:00,40.41,40.49,40.38,40.49,55451.0,32.0229,32.0863,31.9991,32.0863,55451.0
2020-08-12 14:25:00,40.49,40.55,40.49,40.52,58243.0,32.0863,32.1338,32.0863,32.1101,58243.0
2020-08-12 14:30:00,40.52,40.63,40.5,40.63,67235.0,32.1101,32.1972,32.0942,32.1972,67235.0
2020-08-12 14:35:00,40.63,40.74,40.62,40.73,157225.0,32.1972,32.2844,32.1893,32.2765,157225.0
2020-08-12 14:40:00,40.73,40.78,40.71,40.75,88598.0,32.2765,32.3161,32.2606,32.2923,88598.0
2020-08-12 14:45:00,40.75,40.77,40.68,40.77,97209.0,32.2923,32.3082,32.2369,32.3082,97209.0
2020-08-12 14:50:00,40.77,40.83,40.74,40.83,88639.0,32.3082,32.3557,32.2844,32.3557,88639.0
2020-08-12 14:55:00,40.83,40.92,40.81,40.88,97795.0,32.3557,32.427,32.3399,32.3953,97795.0
2020-08-12 15:00:00,40.89,40.91,40.83,40.85,126838.0,32.4033,32.4191,32.3557,32.3716,126838.0
2020-08-12 15:05:00,40.84,40.87,40.74,40.8,108576.0,32.3636,32.3874,32.2844,32.3319,108576.0
2020-08-12 15:10:00,40.8,40.87,40.79,40.87,86289.0,32.3319,32.3874,32.324,32.3874,86289.0
2020-08-12 15:15:00,40.87,40.95,40.86,40.93,64667.0,32.3874,32.4508,32.3795,32.435,64667.0
2020-08-12 15:20:00,40.92,40.94,40.89,40.9,118439.0,32.427,32.4429,32.4033,32.4112,118439.0
2020-08-12 15:25:00,40.9,40.99,40.89,40.92,88072.0,32.4112,32.4825,32.4033,32.427,88072.0
2020-08-12 15:30:00,40.91,40.97,40.87,40.96,239037.0,32.4191,32.4667,32.3874,32.4587,239037.0
2020-08-12 15:35:00,40.96,41.0,40.93,40.95,109466.0,32.4587,32.4904,32.435,32.4508,109466.0
2020-08-12 15:40:00,40.96,40.99,40.87,40.9,137092.0,32.4587,32.4825,32.3874,32.4112,137092.0
2020-08-12 15:45:00,40.9,40.93,40.85,40.87,203569.0,32.4112,32.435,32.3716,32.3874,203569.0
2020-08-12 15:50:00,40.87,40.89,40.78,40.79,215670.0,32.3874,32.4033,32.3161,32.324,215670.0
2020-08-12 15:55:00,40.78,40.9,40.76,40.8,434299.0,32.3161,32.4112,32.3003,32.3319,434299.0
2020-08-13 09:30:00,39.69,39.76,39.37,39.61,160048.0,31.8169,31.873,31.5604,31.7528,160048.0
2020-08-13 09:35:00,39.63,39.65,39.32,39.33,58449.0,31.7688,31.7849,31.5203,31.5283,58449.0
2020-08-13 09:40:00,39.32,39.77,39.28,39.64,47885.0,31.5203,31.8811,31.4883,31.7768,47885.0
2020-08-13 09:45:00,39.61,39.71,39.49,39.71,46025.0,31.7528,31.833,31.6566,31.833,46025.0
2020-08-13 09:50:00,39.71,39.88,39.66,39.76,101119.0,31.833,31.9692,31.7929,31.873,101119.0
2020-08-13 09:55:00,39.77,39.78,39.5,39.5,66312.0,31.8811,31.8891,31.6646,31.6646,66312.0
2020-08-13 10:00:00,39.5,39.7,39.42,39.7,41174.0,31.6646,31.8249,31.6005,31.8249,41174.0
2020-08-13 10:05:00,39.72,39.72,39.54,39.67,51578.0,31.841,31.841,31.6967,31.8009,51578.0
2020-08-13 10:10:00,39.67,39.73,39.59,39.64,35124.0,31.8009,31.849,31.7368,31.7768,35124.0
2020-08-13 10:15:00,39.63,39.74,39.58,39.72,27899.0,31.7688,31.857,31.7287,31.841,27899.0
2020-08-13 10:20:00,39.71,39.72,39.49,39.52,79817.0,31.833,31.841,31.6566,31.6806,79817.0
2020-08-13 10:25:00,39.52,39.61,39.36,39.36,68260.0,31.6806,31.7528,31.5524,31.5524,68260.0
2020-08-13 10:30:00,39.36,39.4,39.21,39.25,48562.0,31.5524,31.5845,31.4321,31.4642,48562.0
2020-08-13 10:35:00,39.25,39.26,39.1,39.12,36864.0,31.4642,31.4722,31.344,31.36,36864.0
2020-08-13 10:40:00,39.13,39.21,39.1,39.15,22768.0,31.368,31.4321,31.344,31.384,22768.0
2020-08-13 10:45:00,39.14,39.17,39.02,39.02,31230.0,31.376,31.4001,31.2798,31.2798,31230.0
2020-08-13 10:50:00,39.03,39.12,39.01,39.11,44136.0,31.2878,31.36,31.2718,31.352,44136.0
2020-08-13 10:55:00,39.12,39.14,39.0,39.0,28711.0,31.36,31.376,31.2638,31.2638,28711.0
2020-08-13 11:00:00,39.0,39.01,38.88,38.9,47085.0,31.2638,31.2718,31.1676,31.1836,47085.0
2020-08-13 11:05:00,38.9,38.91,38.83,38.86,55205.0,31.1836,31.1916,31.1275,31.1516,55205.0
2020-08-13 11:10:00,38.86,38.99,38.84,38.99,27853.0,31.1516,31.2558,31.1355,31.2558,27853.0
2020-08-13 11:15:00,39.01,39.06,38.89,38.93,42112.0,31.2718,31.3119,31.1756,31.2077,42112.0
2020-08-13 11:20:00,38.93,38.93,38.86,38.87,17567.0,31.2077,31.2077,31.1516,31.1596,17567.0
2020-08-13 11:25:00,38.87,38.93,38.86,38.93,23664.0,31.1596,31.2077,31.1516,31.2077,23664.0
2020-08-13 11:30:00,38.92,38.92,38.81,38.84,23922.0,31.1997,31.1997,31.1115,31.1355,23922.0
2020-08-13 11:35:00,38.85,38.86,38.81,38.84,24666.0,31.1436,31.1516,31.1115,31.1355,24666.0
2020-08-13 11:40:00,38.85,39.04,38.85,39.01,18442.0,31.1436,31.2959,31.1436,31.2718,18442.0
2020-08-13 11:45:00,39.01,39.01,38.94,38.95,16256.0,31.2718,31.2718,31.2157,31.2237,16256.0
2020-08-13 11:50:00,38.95,39.0,38.91,38.98,25290.0,31.2237,31.2638,31.1916,31.2478,25290.0
2020-08-13 11:55:00,38.98,39.03,38.95,38.95,19783.0,31.2478,31.2878,31.2237,31.2237,19783.0
2020-08-13 12:00:00,38.97,38.99,38.86,38.88,27151.0,31.2397,31.2558,31.1516,31.1676,27151.0
2020-08-13 12:05:00,38.88,38.93,38.88,38.92,25521.0,31.1676,31.2077,31.1676,31.1997,25521.0
2020-08-13 12:10:00,38.91,38.93,38.86,38.87,19277.0,31.1916,31.2077,31.1516,31.1596,19277.0
2020-08-13 12:15:00,38.86,38.89,38.84,38.84,20961.0,31.1516,31.1756,31.1355,31.1355,20961.0
2020-08-13 12:20:00,38.85,38.85,38.74,38.77,40316.0,31.1436,31.1436,31.0554,31.0794,40316.0
2020-08-13 12:25:00,38.77,38.77,38.69,38.72,39681.0,31.0794,31.0794,31.0153,31.0393,39681.0
2020-08-13 12:30:00,38.72,38.74,38.67,38.67,24139.0,31.0393,31.0554,30.9993,30.9993,24139.0
2020-08-13 12:35:00,38.66,38.73,38.62,38.71,32721.0,30.9912,31.0474,30.9592,31.0313,32721.0
2020-08-13 12:40:00,38.7,38.71,38.66,38.68,13695.0,31.0233,31.0313,30.9912,31.0073,13695.0
2020-08-13 12:45:00,38.68,38.7,38.59,38.64,101252.0,31.0073,31.0233,30.9351,30.9752,101252.0
2020-08-13 12:50:00,38.65,38.68,38.59,38.67,41177.0,30.9832,31.0073,30.9351,30.9993,41177.0
2020-08-13 12:55:00,38.68,38.69,38.56,38.57,31895.0,31.0073,31.0153,30.9111,30.9191,31895.0
2020-08-13 13:00:00,38.58,38.62,38.54,38.61,44500.0,30.9271,30.9592,30.895,30.9512,44500.0
2020-08-13 13:05:00,38.61,38.65,38.59,38.65,41767.0,30.9512,30.9832,30.9351,30.9832,41767.0
2020-08-13 13:10:00,38.65,38.74,38.64,38.74,24863.0,30.9832,31.0554,30.9752,31.0554,24863.0
2020-08-13 13:15:00,38.76,38.89,38.76,38.88,32692.0,31.0714,31.1756,31.0714,31.1676,32692.0
2020-08-13 13:20:00,38.88,38.91,38.85,38.89,80007.0,31.1676,31.1916,31.1436,31.1756,80007.0
2020-08-13 13:25:00,38.89,39.09,38.88,39.08,44568.0,31.1756,31.3359,31.1676,31.3279,44568.0
2020-08-13 13:30:00,39.09,39.12,38.96,38.98,57420.0,31.3359,31.36,31.2317,31.2478,57420.0
2020-08-13 13:35:00,38.98,39.02,38.95,38.98,32805.0,31.2478,31.2798,31.2237,31.2478,32805.0
2020-08-13 13:40:00,38.98,38.98,38.9,38.95,38248.0,31.2478,31.2478,31.1836,31.2237,38248.0
2020-08-13 13:45:00,38.95,39.03,38.94,39.02,27190.0,31.2237,31.2878,31.2157,31.2798,27190.0
2020-08-13 13:50:00,39.02,39.04,39.0,39.01,20214.0,31.2798,31.2959,31.2638,31.2718,20214.0
2020-08-13 13:55:00,39.01,39.03,38.94,38.94,22484.0,31.2718,31.2878,31.2157,31.2157,22484.0
2020-08-13 14:00:00,38.95,39.08,38.94,39.07,40846.0,31.2237,31.3279,31.2157,31.3199,40846.0
2020-08-13 14:05:00,39.08,39.11,39.04,39.07,25713.0,31.3279,31.352,31.2959,31.3199,25713.0
2020-08-13 14:10:00,39.06,39.07,39.0,39.01,31643.0,31.3119,31.3199,31.2638,31.2718,31643.0
2020-08-13 14:15:00,39.02,39.08,39.01,39.02,54586.0,31.2798,31.3279,31.2718,31.2798,54586.0
2020-08-13 14:20:00,39.02,39.02,38.95,39.0,25676.0,31.2798,31.2798,31.2237,31.2638,25676.0
2020-08-13 14:25:00,39.02,39.06,39.01,39.04,23789.0,31.2798,31.3119,31.2718,31.2959,23789.0
2020-08-13 14:30:00,39.04,39.04,38.89,38.92,114587.0,31.2959,31.2959,31.1756,31.1997,114587.0
2020-08-13 14:35:00,38.91,38.92,38.82,38.91,49098.0,31.1916,31.1997,31.1195,31.1916,49098.0
2020-08-13 14:40:00,38.92,38.99,38.91,38.95,80334.0,31.1997,31.2558,31.1916,31.2237,80334.0
2020-08-13 14:45:00,38.95,39.01,38.88,38.89,76571.0,31.2237,31.2718,31.1676,31.1756,76571.0
2020-08-13 14:50:00,38.89,38.89,38.77,38.8,48069.0,31.1756,31.1756,31.0794,31.1035,48069.0
2020-08-13 14:55:00,38.79,38.81,38.71,38.72,34505.0,31.0955,31.1115,31.0313,31.0393,34505.0
2020-08-13 15:00:00,38.73,38.77,38.67,38.74,33932.0,31.0474,31.0794,30.9993,31.0554,33932.0
2020-08-13 15:05:00,38.72,38.77,38.7,38.71,30164.0,31.0393,31.0794,31.0233,31.0313,30164.0
2020-08-13 15:10:00,38.7,38.79,38.7,38.76,35053.0,31.0233,31.0955,31.0233,31.0714,35053.0
2020-08-13 15:15:00,38.76,38.83,38.74,38.82,38066.0,31.0714,31.1275,31.0554,31.1195,38066.0
2020-08-13 15:20:00,38.82,38.98,38.81,38.98,38752.0,31.1195,31.2478,31.1115,31.2478,38752.0
2020-08-13 15:25:00,38.98,39.01,38.92,38.94,28781.0,31.2478,31.2718,31.1997,31.2157,28781.0
2020-08-13 15:30:00,38.95,38.96,38.88,38.94,77111.0,31.2237,31.2317,31.1676,31.2157,77111.0
2020-08-13 15:35:00,38.94,38.94,38.84,38.84,51862.0,31.2157,31.2157,31.1355,31.1355,51862.0
2020-08-13 15:40:00,38.84,38.92,38.82,38.88,82162.0,31.1355,31.1997,31.1195,31.1676,82162.0
2020-08-13 15:45:00,38.87,38.97,38.86,38.92,279243.0,31.1596,31.2397,31.1516,31.1997,279243.0
2020-08-13 15:50:00,38.93,38.94,38.86,38.88,115457.0,31.2077,31.2157,31.1516,31.1676,115457.0
2020-08-13 15:55:00,38.88,38.91,38.8,38.81,278711.0,31.1676,31.1916,31.1035,31.1115,278711.0
2020-08-14 09:30:00,38.5,38.56,38.3,38.52,136255.0,30.863,30.9111,30.7027,30.879,136255.0
2020-08-14 09:35:00,38.53,38.69,38.4,38.69,54501.0,30.887,31.0153,30.7828,31.0153,54501.0
2020-08-14 09:40:00,38.66,38.84,38.66,38.75,25822.0,30.9912,31.1355,30.9912,31.0634,25822.0
2020-08-14 09:45:00,38.78,38.98,38.78,38.96,33273.0,31.0874,31.2478,31.0874,31.2317,33273.0
2020-08-14 09:50:00,39.01,39.03,38.87,38.95,37958.0,31.2718,31.2878,31.1596,31.2237,37958.0
2020-08-14 09:55:00,38.94,38.95,38.82,38.9,43699.0,31.2157,31.2237,31.1195,31.1836,43699.0
2020-08-14 10:00:00,38.91,39.09,38.86,39.01,33196.0,31.1916,31.3359,31.1516,31.2718,33196.0
2020-08-14 10:05:00,39.02,39.11,38.91,39.1,18094.0,31.2798,31.352,31.1916,31.344,18094.0
2020-08-14 10:10:00,39.12,39.12,38.94,39.03,49541.0,31.36,31.36,31.2157,31.2878,49541.0
2020-08-14 10:15:00,39.02,39.28,38.98,39.28,87590.0,31.2798,31.4883,31.2478,31.4883,87590.0
2020-08-14 10:20:00,39.27,39.52,39.25,39.51,90048.0,31.4802,31.6806,31.4642,31.6726,90048.0
2020-08-14 10:25:00,39.5,39.64,39.42,39.64,33494.0,31.6646,31.7768,31.6005,31.7768,33494.0
2020-08-14 10:30:00,39.63,39.67,39.52,39.62,35515.0,31.7688,31.8009,31.6806,31.7608,35515.0
2020-08-14 10:35:00,39.62,39.67,39.59,39.64,34139.0,31.7608,31.8009,31.7368,31.7768,34139.0
2020-08-14 10:40:00,39.65,39.67,39.5,39.5,32813.0,31.7849,31.8009,31.6646,31.6646,32813.0
2020-08-14 10:45:00,39.51,39.61,39.5,39.57,20567.0,31.6726,31.7528,31.6646,31.7207,20567.0
2020-08-14 10:50:00,39.57,39.6,39.5,39.57,31698.0,31.7207,31.7448,31.6646,31.7207,31698.0
2020-08-14 10:55:00,39.57,39.76,39.57,39.7,31317.0,31.7207,31.873,31.7207,31.8249,31317.0
2020-08-14 11:00:00,39.71,39.74,39.64,39.7,48807.0,31.833,31.857,31.7768,31.8249,48807.0
2020-08-14 11:05:00,39.7,39.74,39.64,39.69,12716.0,31.8249,31.857,31.7768,31.8169,12716.0
2020-08-14 11:10:00,39.68,39.68,39.58,39.6,17181.0,31.8089,31.8089,31.7287,31.7448,17181.0
2020-08-14 11:15:00,39.61,39.8,39.61,39.77,25545.0,31.7528,31.9051,31.7528,31.8811,25545.0
2020-08-14 11:20:00,39.78,39.8,39.68,39.71,32994.0,31.8891,31.9051,31.8089,31.833,32994.0
2020-08-14 11:25:00,39.7,39.72,39.65,39.66,14071.0,31.8249,31.841,31.7849,31.7929,14071.0
2020-08-14 11:30:00,39.66,39.69,39.63,39.63,12577.0,31.7929,31.8169,31.7688,31.7688,12577.0
2020-08-14 11:35:00,39.63,39.76,39.63,39.74,19410.0,31.7688,31.873,31.7688,31.857,19410.0
2020-08-14 11:40:00,39.74,39.8,39.71,39.77,10175.0,31.857,31.9051,31.833,31.8811,10175.0
2020-08-14 11:45:00,39.77,39.8,39.71,39.79,20740.0,31.8811,31.9051,31.833,31.8971,20740.0
2020-08-14 11:50:00,39.79,39.82,39.77,39.8,28519.0,31.8971,31.9211,31.8811,31.9051,28519.0
2020-08-14 11:55:00,39.79,39.9,39.78,39.88,32639.0,31.8971,31.9853,31.8891,31.9692,32639.0
2020-08-14 12:00:00,39.88,39.89,39.79,39.79,20120.0,31.9692,31.9773,31.8971,31.8971,20120.0
2020-08-14 12:05:00,39.78,39.86,39.78,39.86,19147.0,31.8891,31.9532,31.8891,31.9532,19147.0
2020-08-14 12:10:00,39.85,39.91,39.83,39.86,22117.0,31.9452,31.9933,31.9292,31.9532,22117.0
2020-08-14 12:15:00,39.86,39.87,39.82,39.83,17858.0,31.9532,31.9612,31.9211,31.9292,17858.0
2020-08-14 12:20:00,39.82,39.82,39.74,39.79,10465.0,31.9211,31.9211,31.857,31.8971,10465.0
2020-08-14 12:25:00,39.79,39.82,39.76,39.78,16300.0,31.8971,31.9211,31.873,31.8891,16300.0
2020-08-14 12:30:00,39.79,39.85,39.77,39.83,25281.0,31.8971,31.9452,31.8811,31.9292,25281.0
2020-08-14 12:35:00,39.84,39.86,39.77,39.79,42535.0,31.9372,31.9532,31.8811,31.8971,42535.0
2020-08-14 12:40:00,39.78,39.79,39.73,39.73,8514.0,31.8891,31.8971,31.849,31.849,8514.0
2020-08-14 12:45:00,39.73,39.73,39.65,39.65,17293.0,31.849,31.849,31.7849,31.7849,17293.0
2020-08-14 12:50:00,39.64,39.69,39.63,39.67,17190.0,31.7768,31.8169,31.7688,31.8009,17190.0
2020-08-14 12:55:00,39.66,39.67,39.61,39.66,29537.0,31.7929,31.8009,31.7528,31.7929,29537.0
2020-08-14 13:00:00,39.65,39.75,39.64,39.73,14035.0,31.7849,31.865,31.7768,31.849,14035.0
2020-08-14 13:05:00,39.73,39.87,39.72,39.86,22129.0,31.849,31.9612,31.841,31.9532,22129.0
2020-08-14 13:10:00,39.86,39.89,39.75,39.76,19369.0,31.9532,31.9773,31.865,31.873,19369.0
2020-08-14 13:15:00,39.76,39.78,39.69,39.71,22351.0,31.873,31.8891,31.8169,31.833,22351.0
2020-08-14 13:20:00,39.71,39.76,39.69,39.73,50330.0,31.833,31.873,31.8169,31.849,50330.0
2020-08-14 13:25:00,39.73,39.74,39.69,39.71,8762.0,31.849,31.857,31.8169,31.833,8762.0
2020-08-14 13:30:00,39.71,39.78,39.68,39.76,10166.0,31.833,31.8891,31.8089,31.873,10166.0
2020-08-14 13:35:00,39.77,39.78,39.75,39.76,9096.0,31.8811,31.8891,31.865,31.873,9096.0
2020-08-14 13:40:00,39.77,39.85,39.76,39.82,9440.0,31.8811,31.9452,31.873,31.9211,9440.0
2020-08-14 13:45:00,39.83,39.87,39.8,39.84,15465.0,31.9292,31.9612,31.9051,31.9372,15465.0
2020-08-14 13:50:00,39.86,39.95,39.84,39.91,26587.0,31.9532,32.0254,31.9372,31.9933,26587.0
2020-08-14 13:55:00,39.91,39.91,39.83,39.84,8876.0,31.9933,31.9933,31.9292,31.9372,8876.0
2020-08-14 14:00:00,39.83,39.85,39.79,39.81,13328.0,31.9292,31.9452,31.8971,31.9131,13328.0
2020-08-14 14:05:00,39.81,39.81,39.77,39.81,12480.0,31.9131,31.9131,31.8811,31.9131,12480.0
2020-08-14 14:10:00,39.82,39.82,39.76,39.79,20021.0,31.9211,31.9211,31.873,31.8971,20021.0
2020-08-14 14:15:00,39.79,39.8,39.76,39.78,8776.0,31.8971,31.9051,31.873,31.8891,8776.0
2020-08-14 14:20:00,39.79,39.8,39.76,39.77,8197.0,31.8971,31.9051,31.873,31.8811,8197.0
2020-08-14 14:25:00,39.77,39.77,39.7,39.71,13499.0,31.8811,31.8811,31.8249,31.833,13499.0
2020-08-14 14:30:00,39.7,39.72,39.67,39.68,14124.0,31.8249,31.841,31.8009,31.8089,14124.0
2020-08-14 14:35:00,39.68,39.68,39.64,39.65,16273.0,31.8089,31.8089,31.7768,31.7849,16273.0
2020-08-14 14:40:00,39.65,39.65,39.61,39.65,32093.0,31.7849,31.7849,31.7528,31.7849,32093.0
2020-08-14 14:45:00,39.65,39.65,39.55,39.55,8273.0,31.7849,31.7849,31.7047,31.7047,8273.0
2020-08-14 14:50:00,39.54,39.58,39.51,39.51,23810.0,31.6967,31.7287,31.6726,31.6726,23810.0
2020-08-14 14:55:00,39.52,39.53,39.46,39.46,15685.0,31.6806,31.6887,31.6325,31.6325,15685.0
2020-08-14 15:00:00,39.46,39.48,39.41,39.44,27303.0,31.6325,31.6486,31.5925,31.6165,27303.0
2020-08-14 15:05:00,39.44,39.49,39.43,39.45,39922.0,31.6165,31.6566,31.6085,31.6245,39922.0
2020-08-14 15:10:00,39.45,39.45,39.37,39.39,18454.0,31.6245,31.6245,31.5604,31.5764,18454.0
2020-08-14 15:15:00,39.38,39.43,39.34,39.41,39773.0,31.5684,31.6085,31.5364,31.5925,39773.0
2020-08-14 15:20:00,39.41,39.45,39.36,39.4,29250.0,31.5925,31.6245,31.5524,31.5845,29250.0
2020-08-14 15:25:00,39.39,39.47,39.37,39.44,25545.0,31.5764,31.6406,31.5604,31.6165,25545.0
2020-08-14 15:30:00,39.43,39.43,39.36,39.38,78903.0,31.6085,31.6085,31.5524,31.5684,78903.0
2020-08-14 15:35:00,39.38,39.38,39.32,39.34,53194.0,31.5684,31.5684,31.5203,31.5364,53194.0
2020-08-14 15:40:00,39.35,39.43,39.33,39.43,40162.0,31.5444,31.6085,31.5283,31.6085,40162.0
2020-08-14 15:45:00,39.43,39.44,39.34,39.34,126909.0,31.6085,31.6165,31.5364,31.5364,126909.0
2020-08-14 15:50:00,39.33,39.45,39.31,39.44,153039.0,31.5283,31.6245,31.5123,31.6165,153039.0
2020-08-14 15:55:00,39.43,39.52,39.41,39.51,220118.0,31.6085,31.6806,31.5925,31.6726,220118.0
2020-08-17 09:30:00,39.17,39.39,38.93,39.1,101555.0,31.4001,31.5764,31.2077,31.344,101555.0
2020-08-17 09:35:00,39.08,39.14,38.83,38.93,38443.0,31.3279,31.376,31.1275,31.2077,38443.0
2020-08-17 09:40:00,38.91,39.0,38.8,38.91,29584.0,31.1916,31.2638,31.1035,31.1916,29584.0
2020-08-17 09:45:00,38.9,38.92,38.83,38.85,23908.0,31.1836,31.1997,31.1275,31.1436,23908.0
2020-08-17 09:50:00,38.83,38.84,38.59,38.62,55902.0,31.1275,31.1355,30.9351,30.9592,55902.0
2020-08-17 09:55:00,38.62,38.67,38.58,38.64,46733.0,30.9592,30.9993,30.9271,30.9752,46733.0
2020-08-17 10:00:00,38.65,38.66,38.51,38.66,89054.0,30.9832,30.9912,30.871,30.9912,89054.0
2020-08-17 10:05:00,38.66,38.73,38.6,38.72,35974.0,30.9912,31.0474,30.9431,31.0393,35974.0
2020-08-17 10:10:00,38.72,38.8,38.7,38.77,30988.0,31.0393,31.1035,31.0233,31.0794,30988.0
2020-08-17 10:15:00,38.77,38.82,38.71,38.8,31143.0,31.0794,31.1195,31.0313,31.1035,31143.0
2020-08-17 10:20:00,38.82,38.91,38.81,38.89,24067.0,31.1195,31.1916,31.1115,31.1756,24067.0
2020-08-17 10:25:00,38.88,38.89,38.77,38.8,30033.0,31.1676,31.1756,31.0794,31.1035,30033.0
2020-08-17 10:30:00,38.79,38.85,38.75,38.85,18232.0,31.0955,31.1436,31.0634,31.1436,18232.0
2020-08-17 10:35:00,38.85,38.85,38.72,38.73,15924.0,31.1436,31.1436,31.0393,31.0474,15924.0
2020-08-17 10:40:00,38.74,38.82,38.74,38.8,30063.0,31.0554,31.1195,31.0554,31.1035,30063.0
2020-08-17 10:45:00,38.81,38.92,38.81,38.9,32626.0,31.1115,31.1997,31.1115,31.1836,32626.0
2020-08-17 10:50:00,38.89,39.0,38.86,38.98,24744.0,31.1756,31.2638,31.1516,31.2478,24744.0
2020-08-17 10:55:00,39.0,39.0,38.8,38.82,50923.0,31.2638,31.2638,31.1035,31.1195,50923.0
2020-08-17 11:00:00,38.83,38.86,38.75,38.81,54606.0,31.1275,31.1516,31.0634,31.1115,54606.0
2020-08-17 11:05:00,38.82,38.84,38.68,38.75,37476.0,31.1195,31.1355,31.0073,31.0634,37476.0
2020-08-17 11:10:00,38.74,38.77,38.69,38.72,46313.0,31.0554,31.0794,31.0153,31.0393,46313.0
2020-08-17 11:15:00,38.73,38.73,38.65,38.67,45573.0,31.0474,31.0474,30.9832,30.9993,45573.0
2020-08-17 11:20:00,38.66,38.77,38.66,38.73,24678.0,30.9912,31.0794,30.9912,31.0474,24678.0
2020-08-17 11:25:00,38.73,38.78,38.69,38.76,32628.0,31.0474,31.0874,31.0153,31.0714,32628.0
2020-08-17 11:30:00,38.76,38.77,38.67,38.72,28068.0,31.0714,31.0794,30.9993,31.0393,28068.0
2020-08-17 11:35:00,38.72,38.82,38.7,38.79,24696.0,31.0393,31.1195,31.0233,31.0955,24696.0
2020-08-17 11:40:00,38.78,38.83,38.76,38.8,17572.0,31.0874,31.1275,31.0714,31.1035,17572.0
2020-08-17 11:45:00,38.8,38.83,38.79,38.82,17022.0,31.1035,31.1275,31.0955,31.1195,17022.0
2020-08-17 11:50:00,38.82,38.87,38.78,38.83,21708.0,31.1195,31.1596,31.0874,31.1275,21708.0
2020-08-17 11:55:00,38.83,38.86,38.81,38.84,24732.0,31.1275,31.1516,31.1115,31.1355,24732.0
2020-08-17 12:00:00,38.84,38.9,38.84,38.88,14764.0,31.1355,31.1836,31.1355,31.1676,14764.0
2020-08-17 12:05:00,38.88,38.89,38.85,38.86,19842.0,31.1676,31.1756,31.1436,31.1516,19842.0
2020-08-17 12:10:00,38.87,38.9,38.86,38.87,15946.0,31.1596,31.1836,31.1516,31.1596,15946.0
2020-08-17 12:15:00,38.87,38.94,38.85,38.94,10401.0,31.1596,31.2157,31.1436,31.2157,10401.0
2020-08-17 12:20:00,38.93,38.93,38.89,38.91,21202.0,31.2077,31.2077,31.1756,31.1916,21202.0
2020-08-17 12:25:00,38.91,38.91,38.83,38.84,19548.0,31.1916,31.1916,31.1275,31.1355,19548.0
2020-08-17 12:30:00,38.86,38.87,38.83,38.86,10264.0,31.1516,31.1596,31.1275,31.1516,10264.0
2020-08-17 12:35:00,38.85,38.89,38.83,38.88,7226.0,31.1436,31.1756,31.1275,31.1676,7226.0
2020-08-17 12:40:00,38.89,38.91,38.85,38.91,10884.0,31.1756,31.1916,31.1436,31.1916,10884.0
2020-08-17 12:45:00,38.91,38.92,38.78,38.79,14140.0,31.1916,31.1997,31.0874,31.0955,14140.0
2020-08-17 12:50:00,38.78,38.79,38.71,38.73,29139.0,31.0874,31.0955,31.0313,31.0474,29139.0
2020-08-17 12:55:00,38.73,38.76,38.68,38.68,21003.0,31.0474,31.0714,31.0073,31.0073,21003.0
2020-08-17 13:00:00,38.68,38.68,38.61,38.65,17880.0,31.0073,31.0073,30.9512,30.9832,17880.0
2020-08-17 13:05:00,38.65,38.69,38.64,38.64,15856.0,30.9832,31.0153,30.9752,30.9752,15856.0
2020-08-17 13:10:00,38.64,38.64,38.6,38.64,16191.0,30.9752,30.9752,30.9431,30.9752,16191.0
2020-08-17 13:15:00,38.62,38.64,38.58,38.63,28187.0,30.9592,30.9752,30.9271,30.9672,28187.0
2020-08-17 13:20:00,38.63,38.69,38.62,38.69,12223.0,30.9672,31.0153,30.9592,31.0153,12223.0
2020-08-17 13:25:00,38.7,38.73,38.68,38.69,13237.0,31.0233,31.0474,31.0073,31.0153,13237.0
2020-08-17 13:30:00,38.7,38.7,38.65,38.67,17527.0,31.0233,31.0233,30.9832,30.9993,17527.0
2020-08-17 13:35:00,38.67,38.68,38.62,38.65,36822.0,30.9993,31.0073,30.9592,30.9832,36822.0
2020-08-17 13:40:00,38.66,38.7,38.65,38.68,11446.0,30.9912,31.0233,30.9832,31.0073,11446.0
2020-08-17 13:45:00,38.69,38.69,38.63,38.65,22947.0,31.0153,31.0153,30.9672,30.9832,22947.0
2020-08-17 13:50:00,38.66,38.7,38.65,38.69,27395.0,30.9912,31.0233,30.9832,31.0153,27395.0
2020-08-17 13:55:00,38.7,38.7,38.66,38.67,20572.0,31.0233,31.0233,30.9912,30.9993,20572.0
2020-08-17 14:00:00,38.68,38.73,38.67,38.7,22750.0,31.0073,31.0474,30.9993,31.0233,22750.0
2020-08-17 14:05:00,38.69,38.78,38.69,38.73,28446.0,31.0153,31.0874,31.0153,31.0474,28446.0
2020-08-17 14:10:00,38.73,38.73,38.61,38.67,26904.0,31.0474,31.0474,30.9512,30.9993,26904.0
2020-08-17 14:15:00,38.66,38.73,38.66,38.7,18441.0,30.9912,31.0474,30.9912,31.0233,18441.0
2020-08-17 14:20:00,38.71,38.73,38.68,38.72,19584.0,31.0313,31.0474,31.0073,31.0393,19584.0
2020-08-17 14:25:00,38.73,38.75,38.71,38.73,19169.0,31.0474,31.0634,31.0313,31.0474,19169.0
2020-08-17 14:30:00,38.72,38.76,38.72,38.76,10751.0,31.0393,31.0714,31.0393,31.0714,10751.0
2020-08-17 14:35:00,38.75,38.77,38.72,38.77,14046.0,31.0634,31.0794,31.0393,31.0794,14046.0
2020-08-17 14:40:00,38.76,38.77,38.71,38.72,14837.0,31.0714,31.0794,31.0313,31.0393,14837.0
2020-08-17 14:45:00,38.71,38.75,38.7,38.73,21340.0,31.0313,31.0634,31.0233,31.0474,21340.0
2020-08-17 14:50:00,38.73,38.77,38.72,38.74,15616.0,31.0474,31.0794,31.0393,31.0554,15616.0
2020-08-17 14:55:00,38.75,38.75,38.71,38.71,10549.0,31.0634,31.0634,31.0313,31.0313,10549.0
2020-08-17 15:00:00,38.72,38.72,38.66,38.7,17898.0,31.0393,31.0393,30.9912,31.0233,17898.0
2020-08-17 15:05:00,38.71,38.71,38.62,38.63,23087.0,31.0313,31.0313,30.9592,30.9672,23087.0
2020-08-17 15:10:00,38.63,38.66,38.62,38.65,19671.0,30.9672,30.9912,30.9592,30.9832,19671.0
2020-08-17 15:15:00,38.65,38.69,38.63,38.69,21422.0,30.9832,31.0153,30.9672,31.0153,21422.0
2020-08-17 15:20:00,38.7,38.7,38.67,38.68,36311.0,31.0233,31.0233,30.9993,31.0073,36311.0
2020-08-17 15:25:00,38.67,38.72,38.65,38.69,38992.0,30.9993,31.0393,30.9832,31.0153,38992.0
2020-08-17 15:30:00,38.69,38.76,38.68,38.76,41003.0,31.0153,31.0714,31.0073,31.0714,41003.0
2020-08-17 15:35:00,38.76,38.76,38.7,38.72,39155.0,31.0714,31.0714,31.0233,31.0393,39155.0
2020-08-17 15:40:00,38.72,38.76,38.71,38.75,31179.0,31.0393,31.0714,31.0313,31.0634,31179.0
2020-08-17 15:45:00,38.76,38.77,38.69,38.76,44533.0,31.0714,31.0794,31.0153,31.0714,44533.0
2020-08-17 15:50:00,38.76,38.79,38.71,38.77,85745.0,31.0714,31.0955,31.0313,31.0794,85745.0
2020-08-17 15:55:00,38.78,38.78,38.72,38.75,161404.0,31.0874,31.0874,31.0393,31.0634,161404.0
2020-08-18 09:30:00,38.86,38.89,38.56,38.62,55457.0,31.1516,31.1756,30.9111,30.9592,55457.0
2020-08-18 09:35:00,38.59,38.76,38.59,38.62,26809.0,30.9351,31.0714,30.9351,30.9592,26809.0
2020-08-18 09:40:00,38.62,38.67,38.51,38.62,25197.0,30.9592,30.9993,30.871,30.9592,25197.0
2020-08-18 09:45:00,38.62,38.62,38.5,38.5,16158.0,30.9592,30.9592,30.863,30.863,16158.0
2020-08-18 09:50:00,38.51,38.57,38.47,38.54,24572.0,30.871,30.9191,30.8389,30.895,24572.0
2020-08-18 09:55:00,38.53,38.56,38.45,38.49,18474.0,30.887,30.9111,30.8229,30.855,18474.0
2020-08-18 10:00:00,38.46,38.52,38.38,38.51,24386.0,30.8309,30.879,30.7668,30.871,24386.0
2020-08-18 10:05:00,38.51,38.53,38.43,38.44,17930.0,30.871,30.887,30.8069,30.8149,17930.0
2020-08-18 10:10:00,38.43,38.43,38.26,38.27,14631.0,30.8069,30.8069,30.6706,30.6786,14631.0
2020-08-18 10:15:00,38.27,38.34,38.22,38.29,16302.0,30.6786,30.7347,30.6385,30.6946,16302.0
2020-08-18 10:20:00,38.3,38.31,38.15,38.16,21794.0,30.7027,30.7107,30.5824,30.5904,21794.0
2020-08-18 10:25:00,38.15,38.26,38.14,38.25,19771.0,30.5824,30.6706,30.5744,30.6626,19771.0
2020-08-18 10:30:00,38.25,38.29,38.14,38.15,27565.0,30.6626,30.6946,30.5744,30.5824,27565.0
2020-08-18 10:35:00,38.16,38.26,38.16,38.25,11404.0,30.5904,30.6706,30.5904,30.6626,11404.0
2020-08-18 10:40:00,38.26,38.29,38.13,38.13,18048.0,30.6706,30.6946,30.5664,30.5664,18048.0
2020-08-18 10:45:00,38.09,38.14,38.08,38.09,10622.0,30.5343,30.5744,30.5263,30.5343,10622.0
2020-08-18 10:50:00,38.09,38.14,38.07,38.11,20179.0,30.5343,30.5744,30.5183,30.5503,20179.0
2020-08-18 10:55:00,38.11,38.13,38.08,38.12,16282.0,30.5503,30.5664,30.5263,30.5584,16282.0
2020-08-18 11:00:00,38.11,38.17,38.1,38.13,15107.0,30.5503,30.5984,30.5423,30.5664,15107.0
2020-08-18 11:05:00,38.12,38.24,38.09,38.24,11797.0,30.5584,30.6546,30.5343,30.6546,11797.0
2020-08-18 11:10:00,38.26,38.34,38.24,38.33,14815.0,30.6706,30.7347,30.6546,30.7267,14815.0
2020-08-18 11:15:00,38.35,38.45,38.33,38.41,17458.0,30.7427,30.8229,30.7267,30.7908,17458.0
2020-08-18 11:20:00,38.41,38.47,38.39,38.41,15463.0,30.7908,30.8389,30.7748,30.7908,15463.0
2020-08-18 11:25:00,38.4,38.5,38.4,38.48,20922.0,30.7828,30.863,30.7828,30.8469,20922.0
2020-08-18 11:30:00,38.47,38.53,38.46,38.47,17891.0,30.8389,30.887,30.8309,30.8389,17891.0
2020-08-18 11:35:00,38.48,38.49,38.41,38.41,13804.0,30.8469,30.855,30.7908,30.7908,13804.0
2020-08-18 11:40:00,38.41,38.43,38.37,38.38,9148.0,30.7908,30.8069,30.7588,30.7668,9148.0
2020-08-18 11:45:00,38.39,38.4,38.36,38.4,13459.0,30.7748,30.7828,30.7507,30.7828,13459.0
2020-08-18 11:50:00,38.4,38.4,38.26,38.26,9014.0,30.7828,30.7828,30.6706,30.6706,9014.0
2020-08-18 11:55:00,38.27,38.27,38.21,38.26,18306.0,30.6786,30.6786,30.6305,30.6706,18306.0
2020-08-18 12:00:00,38.27,38.31,38.25,38.29,7679.0,30.6786,30.7107,30.6626,30.6946,7679.0
2020-08-18 12:05:00,38.27,38.28,38.23,38.23,6841.0,30.6786,30.6866,30.6465,30.6465,6841.0
2020-08-18 12:10:00,38.24,38.24,38.11,38.14,12709.0,30.6546,30.6546,30.5503,30.5744,12709.0
2020-08-18 12:15:00,38.14,38.17,38.09,38.09,8731.0,30.5744,30.5984,30.5343,30.5343,8731.0
2020-08-18 12:20:00,38.09,38.13,38.08,38.09,9467.0,30.5343,30.5664,30.5263,30.5343,9467.0
2020-08-18 12:25:00,38.1,38.12,38.05,38.12,10541.0,30.5423,30.5584,30.5022,30.5584,10541.0
2020-08-18 12:30:00,38.12,38.14,38.02,38.03,19633.0,30.5584,30.5744,30.4782,30.4862,19633.0
2020-08-18 12:35:00,38.03,38.07,37.98,38.04,19917.0,30.4862,30.5183,30.4461,30.4942,19917.0
2020-08-18 12:40:00,38.05,38.06,37.98,37.99,11313.0,30.5022,30.5103,30.4461,30.4541,11313.0
2020-08-18 12:45:00,37.98,38.02,37.96,37.97,19711.0,30.4461,30.4782,30.4301,30.4381,19711.0
2020-08-18 12:50:00,37.97,38.04,37.96,38.0,13656.0,30.4381,30.4942,30.4301,30.4622,13656.0
2020-08-18 12:55:00,38.0,38.03,37.97,37.98,11261.0,30.4622,30.4862,30.4381,30.4461,11261.0
2020-08-18 13:00:00,37.98,38.03,37.98,38.01,7651.0,30.4461,30.4862,30.4461,30.4702,7651.0
2020-08-18 13:05:00,38.01,38.04,37.99,38.02,8740.0,30.4702,30.4942,30.4541,30.4782,8740.0
2020-08-18 13:10:00,38.02,38.05,38.02,38.03,10104.0,30.4782,30.5022,30.4782,30.4862,10104.0
2020-08-18 13:15:00,38.02,38.06,38.01,38.04,7240.0,30.4782,30.5103,30.4702,30.4942,7240.0
2020-08-18 13:20:00,38.03,38.09,38.02,38.07,8362.0,30.4862,30.5343,30.4782,30.5183,8362.0
2020-08-18 13:25:00,38.07,38.08,38.0,38.02,5418.0,30.5183,30.5263,30.4622,30.4782,5418.0
2020-08-18 13:30:00,38.02,38.08,38.02,38.05,22233.0,30.4782,30.5263,30.4782,30.5022,22233.0
2020-08-18 13:35:00,38.06,38.16,38.05,38.16,10648.0,30.5103,30.5904,30.5022,30.5904,10648.0
2020-08-18 13:40:00,38.15,38.18,38.12,38.15,11388.0,30.5824,30.6065,30.5584,30.5824,11388.0
2020-08-18 13:45:00,38.13,38.24,38.11,38.21,39877.0,30.5664,30.6546,30.5503,30.6305,39877.0
2020-08-18 13:50:00,38.22,38.26,38.2,38.21,26880.0,30.6385,30.6706,30.6225,30.6305,26880.0
2020-08-18 13:55:00,38.2,38.22,38.18,38.19,9642.0,30.6225,30.6385,30.6065,30.6145,9642.0
2020-08-18 14:00:00,38.19,38.22,38.16,38.16,9820.0,30.6145,30.6385,30.5904,30.5904,9820.0
2020-08-18 14:05:00,38.16,38.18,38.06,38.09,20191.0,30.5904,30.6065,30.5103,30.5343,20191.0
2020-08-18 14:10:00,38.09,38.11,38.07,38.08,19726.0,30.5343,30.5503,30.5183,30.5263,19726.0
2020-08-18 14:15:00,38.08,38.09,37.98,37.98,47055.0,30.5263,30.5343,30.4461,30.4461,47055.0
2020-08-18 14:20:00,37.99,38.04,37.99,38.04,29535.0,30.4541,30.4942,30.4541,30.4942,29535.0
2020-08-18 14:25:00,38.05,38.07,38.01,38.07,25974.0,30.5022,30.5183,30.4702,30.5183,25974.0
2020-08-18 14:30:00,38.06,38.06,37.94,37.94,30994.0,30.5103,30.5103,30.4141,30.4141,30994.0
2020-08-18 14:35:00,37.95,37.97,37.85,37.88,40881.0,30.4221,30.4381,30.3419,30.366,40881.0
2020-08-18 14:40:00,37.88,37.95,37.88,37.91,24190.0,30.366,30.4221,30.366,30.39,24190.0
2020-08-18 14:45:00,37.9,37.94,37.89,37.91,30094.0,30.382,30.4141,30.374,30.39,30094.0
2020-08-18 14:50:00,37.91,37.94,37.91,37.93,14442.0,30.39,30.4141,30.39,30.406,14442.0
2020-08-18 14:55:00,37.94,37.96,37.89,37.92,23719.0,30.4141,30.4301,30.374,30.398,23719.0
2020-08-18 15:00:00,37.93,37.96,37.87,37.87,19264.0,30.406,30.4301,30.3579,30.3579,19264.0
2020-08-18 15:05:00,37.88,37.91,37.87,37.88,23355.0,30.366,30.39,30.3579,30.366,23355.0
2020-08-18 15:10:00,37.89,37.91,37.86,37.88,32505.0,30.374,30.39,30.3499,30.366,32505.0
2020-08-18 15:15:00,37.88,37.89,37.78,37.81,31092.0,30.366,30.374,30.2858,30.3098,31092.0
2020-08-18 15:20:00,37.82,37.92,37.8,37.87,31077.0,30.3179,30.398,30.3018,30.3579,31077.0
2020-08-18 15:25:00,37.86,37.94,37.85,37.93,36113.0,30.3499,30.4141,30.3419,30.406,36113.0
2020-08-18 15:30:00,37.93,37.96,37.91,37.94,30060.0,30.406,30.4301,30.39,30.4141,30060.0
2020-08-18 15:35:00,37.94,37.97,37.91,37.94,40633.0,30.4141,30.4381,30.39,30.4141,40633.0
2020-08-18 15:40:00,37.93,37.97,37.92,37.94,39117.0,30.406,30.4381,30.398,30.4141,39117.0
2020-08-18 15:45:00,37.93,37.95,37.89,37.91,46876.0,30.406,30.4221,30.374,30.39,46876.0
2020-08-18 15:50:00,37.9,37.91,37.83,37.87,70469.0,30.382,30.39,30.3259,30.3579,70469.0
2020-08-18 15:55:00,37.87,37.93,37.81,37.92,204393.0,30.3579,30.406,30.3098,30.398,204393.0
2020-08-19 09:30:00,38.15,38.15,37.78,37.93,59604.0,30.5824,30.5824,30.2858,30.406,59604.0
2020-08-19 09:35:00,37.92,38.15,37.8,38.11,39691.0,30.398,30.5824,30.3018,30.5503,39691.0
2020-08-19 09:40:00,38.14,38.42,38.12,38.31,28951.0,30.5744,30.7988,30.5584,30.7107,28951.0
2020-08-19 09:45:00,38.32,38.51,38.31,38.48,20914.0,30.7187,30.871,30.7107,30.8469,20914.0
2020-08-19 09:50:00,38.47,38.77,38.47,38.65,57901.0,30.8389,31.0794,30.8389,30.9832,57901.0
2020-08-19 09:55:00,38.64,38.76,38.62,38.62,18793.0,30.9752,31.0714,30.9592,30.9592,18793.0
2020-08-19 10:00:00,38.6,38.64,38.44,38.46,38987.0,30.9431,30.9752,30.8149,30.8309,38987.0
2020-08-19 10:05:00,38.46,38.5,38.36,38.4,29944.0,30.8309,30.863,30.7507,30.7828,29944.0
2020-08-19 10:10:00,38.39,38.39,38.24,38.26,33435.0,30.7748,30.7748,30.6546,30.6706,33435.0
2020-08-19 10:15:00,38.25,38.29,38.06,38.08,38126.0,30.6626,30.6946,30.5103,30.5263,38126.0
2020-08-19 10:20:00,38.08,38.17,38.03,38.16,108960.0,30.5263,30.5984,30.4862,30.5904,108960.0
2020-08-19 10:25:00,38.16,38.26,38.11,38.12,39245.0,30.5904,30.6706,30.5503,30.5584,39245.0
2020-08-19 10:30:00,38.13,38.24,38.12,38.19,15794.0,30.5664,30.6546,30.5584,30.6145,15794.0
2020-08-19 10:35:00,38.2,38.23,38.11,38.12,17527.0,30.6225,30.6465,30.5503,30.5584,17527.0
2020-08-19 10:40:00,38.12,38.29,38.11,38.28,13555.0,30.5584,30.6946,30.5503,30.6866,13555.0
2020-08-19 10:45:00,38.28,38.4,38.24,38.28,32748.0,30.6866,30.7828,30.6546,30.6866,32748.0
2020-08-19 10:50:00,38.29,38.33,38.19,38.32,23928.0,30.6946,30.7267,30.6145,30.7187,23928.0
2020-08-19 10:55:00,38.33,38.36,38.25,38.25,16953.0,30.7267,30.7507,30.6626,30.6626,16953.0
2020-08-19 11:00:00,38.24,38.25,38.14,38.19,20961.0,30.6546,30.6626,30.5744,30.6145,20961.0
2020-08-19 11:05:00,38.18,38.3,38.13,38.27,13256.0,30.6065,30.7027,30.5664,30.6786,13256.0
2020-08-19 11:10:00,38.3,38.33,38.26,38.28,25382.0,30.7027,30.7267,30.6706,30.6866,25382.0
2020-08-19 11:15:00,38.29,38.29,38.2,38.21,13612.0,30.6946,30.6946,30.6225,30.6305,13612.0
2020-08-19 11:20:00,38.19,38.32,38.18,38.3,10610.0,30.6145,30.7187,30.6065,30.7027,10610.0
2020-08-19 11:25:00,38.31,38.36,38.29,38.35,10134.0,30.7107,30.7507,30.6946,30.7427,10134.0
2020-08-19 11:30:00,38.34,38.47,38.32,38.47,13493.0,30.7347,30.8389,30.7187,30.8389,13493.0
2020-08-19 11:35:00,38.46,38.48,38.4,38.43,10802.0,30.8309,30.8469,30.7828,30.8069,10802.0
2020-08-19 11:40:00,38.43,38.46,38.39,38.42,10849.0,30.8069,30.8309,30.7748,30.7988,10849.0
2020-08-19 11:45:00,38.39,38.45,38.38,38.38,10312.0,30.7748,30.8229,30.7668,30.7668,10312.0
2020-08-19 11:50:00,38.38,38.45,38.36,38.43,10892.0,30.7668,30.8229,30.7507,30.8069,10892.0
2020-08-19 11:55:00,38.42,38.42,38.34,38.38,26911.0,30.7988,30.7988,30.7347,30.7668,26911.0
2020-08-19 12:00:00,38.37,38.39,38.28,38.31,58709.0,30.7588,30.7748,30.6866,30.7107,58709.0
2020-08-19 12:05:00,38.32,38.38,38.31,38.37,15645.0,30.7187,30.7668,30.7107,30.7588,15645.0
2020-08-19 12:10:00,38.38,38.43,38.35,38.35,20339.0,30.7668,30.8069,30.7427,30.7427,20339.0
2020-08-19 12:15:00,38.35,38.41,38.35,38.38,24952.0,30.7427,30.7908,30.7427,30.7668,24952.0
2020-08-19 12:20:00,38.36,38.39,38.31,38.37,40171.0,30.7507,30.7748,30.7107,30.7588,40171.0
2020-08-19 12:25:00,38.37,38.38,38.3,38.34,17602.0,30.7588,30.7668,30.7027,30.7347,17602.0
2020-08-19 12:30:00,38.34,38.35,38.3,38.3,28220.0,30.7347,30.7427,30.7027,30.7027,28220.0
2020-08-19 12:35:00,38.3,38.31,38.26,38.26,22023.0,30.7027,30.7107,30.6706,30.6706,22023.0
2020-08-19 12:40:00,38.27,38.29,38.15,38.16,17343.0,30.6786,30.6946,30.5824,30.5904,17343.0
2020-08-19 12:45:00,38.17,38.17,38.13,38.15,11957.0,30.5984,30.5984,30.5664,30.5824,11957.0
2020-08-19 12:50:00,38.14,38.14,38.07,38.13,13523.0,30.5744,30.5744,30.5183,30.5664,13523.0
2020-08-19 12:55:00,38.13,38.16,38.09,38.15,9731.0,30.5664,30.5904,30.5343,30.5824,9731.0
2020-08-19 13:00:00,38.15,38.17,38.11,38.16,11645.0,30.5824,30.5984,30.5503,30.5904,11645.0
2020-08-19 13:05:00,38.16,38.24,38.13,38.23,12453.0,30.5904,30.6546,30.5664,30.6465,12453.0
2020-08-19 13:10:00,38.25,38.29,38.23,38.23,20916.0,30.6626,30.6946,30.6465,30.6465,20916.0
2020-08-19 13:15:00,38.23,38.24,38.19,38.22,13453.0,30.6465,30.6546,30.6145,30.6385,13453.0
2020-08-19 13:20:00,38.23,38.25,38.17,38.18,12542.0,30.6465,30.6626,30.5984,30.6065,12542.0
2020-08-19 13:25:00,38.19,38.2,38.15,38.18,10003.0,30.6145,30.6225,30.5824,30.6065,10003.0
2020-08-19 13:30:00,38.17,38.17,38.09,38.11,30497.0,30.5984,30.5984,30.5343,30.5503,30497.0
2020-08-19 13:35:00,38.11,38.13,38.04,38.05,30697.0,30.5503,30.5664,30.4942,30.5022,30697.0
2020-08-19 13:40:00,38.06,38.2,38.06,38.19,18690.0,30.5103,30.6225,30.5103,30.6145,18690.0
2020-08-19 13:45:00,38.19,38.19,38.1,38.12,31215.0,30.6145,30.6145,30.5423,30.5584,31215.0
2020-08-19 13:50:00,38.11,38.12,38.09,38.1,13518.0,30.5503,30.5584,30.5343,30.5423,13518.0
2020-08-19 13:55:00,38.1,38.16,38.07,38.15,10031.0,30.5423,30.5904,30.5183,30.5824,10031.0
2020-08-19 14:00:00,38.16,38.25,38.12,38.24,17255.0,30.5904,30.6626,30.5584,30.6546,17255.0
2020-08-19 14:05:00,38.25,38.3,38.18,38.3,19145.0,30.6626,30.7027,30.6065,30.7027,19145.0
2020-08-19 14:10:00,38.3,38.3,38.15,38.17,30816.0,30.7027,30.7027,30.5824,30.5984,30816.0
2020-08-19 14:15:00,38.17,38.29,38.17,38.26,20759.0,30.5984,30.6946,30.5984,30.6706,20759.0
2020-08-19 14:20:00,38.29,38.53,38.28,38.4,50777.0,30.6946,30.887,30.6866,30.7828,50777.0
2020-08-19 14:25:00,38.4,38.44,38.36,38.37,17995.0,30.7828,30.8149,30.7507,30.7588,17995.0
2020-08-19 14:30:00,38.39,38.39,38.27,38.3,27976.0,30.7748,30.7748,30.6786,30.7027,27976.0
2020-08-19 14:35:00,38.3,38.31,38.17,38.19,21833.0,30.7027,30.7107,30.5984,30.6145,21833.0
2020-08-19 14:40:00,38.2,38.26,38.19,38.25,17252.0,30.6225,30.6706,30.6145,30.6626,17252.0
2020-08-19 14:45:00,38.24,38.35,38.24,38.31,8446.0,30.6546,30.7427,30.6546,30.7107,8446.0
2020-08-19 14:50:00,38.31,38.34,38.25,38.29,11297.0,30.7107,30.7347,30.6626,30.6946,11297.0
2020-08-19 14:55:00,38.3,38.32,38.21,38.27,25499.0,30.7027,30.7187,30.6305,30.6786,25499.0
2020-08-19 15:00:00,38.27,38.34,38.27,38.32,23268.0,30.6786,30.7347,30.6786,30.7187,23268.0
2020-08-19 15:05:00,38.33,38.37,38.3,38.33,11842.0,30.7267,30.7588,30.7027,30.7267,11842.0
2020-08-19 15:10:00,38.33,38.36,38.27,38.29,22197.0,30.7267,30.7507,30.6786,30.6946,22197.0
2020-08-19 15:15:00,38.3,38.32,38.21,38.21,16563.0,30.7027,30.7187,30.6305,30.6305,16563.0
2020-08-19 15:20:00,38.2,38.24,38.13,38.13,21816.0,30.6225,30.6546,30.5664,30.5664,21816.0
2020-08-19 15:25:00,38.14,38.19,38.07,38.09,96777.0,30.5744,30.6145,30.5183,30.5343,96777.0
2020-08-19 15:30:00,38.09,38.13,38.06,38.07,20008.0,30.5343,30.5664,30.5103,30.5183,20008.0
2020-08-19 15:35:00,38.08,38.14,38.02,38.04,32478.0,30.5263,30.5744,30.4782,30.4942,32478.0
2020-08-19 15:40:00,38.03,38.08,37.99,38.02,32996.0,30.4862,30.5263,30.4541,30.4782,32996.0
2020-08-19 15:45:00,38.03,38.04,37.89,37.91,51073.0,30.4862,30.4942,30.374,30.39,51073.0
2020-08-19 15:50:00,37.9,38.03,37.85,37.99,83784.0,30.382,30.4862,30.3419,30.4541,83784.0
2020-08-19 15:55:00,37.99,38.01,37.9,37.95,439428.0,30.4541,30.4702,30.382,30.4221,439428.0
2020-08-20 09:30:00,37.32,37.74,37.25,37.35,84728.0,29.917,30.2537,29.8609,29.9411,84728.0
2020-08-20 09:35:00,37.33,37.43,37.26,37.36,22969.0,29.9251,30.0052,29.8689,29.9491,22969.0
2020-08-20 09:40:00,37.37,37.39,37.21,37.23,25492.0,29.9571,29.9732,29.8289,29.8449,25492.0
2020-08-20 09:45:00,37.22,37.31,37.17,37.2,19152.0,29.8369,29.909,29.7968,29.8209,19152.0
2020-08-20 09:50:00,37.21,37.36,37.2,37.22,56750.0,29.8289,29.9491,29.8209,29.8369,56750.0
2020-08-20 09:55:00,37.2,37.26,37.14,37.19,40841.0,29.8209,29.8689,29.7728,29.8128,40841.0
2020-08-20 10:00:00,37.18,37.4,37.15,37.39,42167.0,29.8048,29.9812,29.7808,29.9732,42167.0
2020-08-20 10:05:00,37.39,37.46,37.31,37.39,76593.0,29.9732,30.0293,29.909,29.9732,76593.0
2020-08-20 10:10:00,37.39,37.53,37.36,37.39,53132.0,29.9732,30.0854,29.9491,29.9732,53132.0
2020-08-20 10:15:00,37.38,37.59,37.38,37.55,24083.0,29.9651,30.1335,29.9651,30.1014,24083.0
2020-08-20 10:20:00,37.57,37.61,37.45,37.46,29863.0,30.1175,30.1495,30.0213,30.0293,29863.0
2020-08-20 10:25:00,37.48,37.55,37.43,37.44,31121.0,30.0453,30.1014,30.0052,30.0132,31121.0
2020-08-20 10:30:00,37.43,37.45,37.27,37.28,31190.0,30.0052,30.0213,29.877,29.885,31190.0
2020-08-20 10:35:00,37.28,37.33,37.19,37.2,28957.0,29.885,29.9251,29.8128,29.8209,28957.0
2020-08-20 10:40:00,37.2,37.24,37.16,37.18,38403.0,29.8209,29.8529,29.7888,29.8048,38403.0
2020-08-20 10:45:00,37.17,37.22,37.13,37.19,26856.0,29.7968,29.8369,29.7647,29.8128,26856.0
2020-08-20 10:50:00,37.19,37.19,37.12,37.15,15003.0,29.8128,29.8128,29.7567,29.7808,15003.0
2020-08-20 10:55:00,37.14,37.14,36.89,36.92,49363.0,29.7728,29.7728,29.5723,29.5964,49363.0
2020-08-20 11:00:00,36.93,37.06,36.92,37.01,27827.0,29.6044,29.7086,29.5964,29.6685,27827.0
2020-08-20 11:05:00,37.02,37.09,37.02,37.05,16001.0,29.6766,29.7327,29.6766,29.7006,16001.0
2020-08-20 11:10:00,37.07,37.11,37.02,37.02,12850.0,29.7166,29.7487,29.6766,29.6766,12850.0
2020-08-20 11:15:00,37.03,37.05,36.96,36.98,17064.0,29.6846,29.7006,29.6285,29.6445,17064.0
2020-08-20 11:20:00,37.0,37.01,36.94,37.01,12224.0,29.6605,29.6685,29.6124,29.6685,12224.0
2020-08-20 11:25:00,37.02,37.06,37.0,37.02,11411.0,29.6766,29.7086,29.6605,29.6766,11411.0
2020-08-20 11:30:00,37.02,37.08,36.98,37.08,15608.0,29.6766,29.7247,29.6445,29.7247,15608.0
2020-08-20 11:35:00,37.09,37.14,37.07,37.13,12518.0,29.7327,29.7728,29.7166,29.7647,12518.0
2020-08-20 11:40:00,37.15,37.26,37.15,37.25,13205.0,29.7808,29.8689,29.7808,29.8609,13205.0
2020-08-20 11:45:00,37.26,37.31,37.25,37.26,8991.0,29.8689,29.909,29.8609,29.8689,8991.0
2020-08-20 11:50:00,37.25,37.27,37.21,37.26,11454.0,29.8609,29.877,29.8289,29.8689,11454.0
2020-08-20 11:55:00,37.27,37.3,37.26,37.27,8752.0,29.877,29.901,29.8689,29.877,8752.0
2020-08-20 12:00:00,37.26,37.28,37.22,37.28,7828.0,29.8689,29.885,29.8369,29.885,7828.0
2020-08-20 12:05:00,37.27,37.36,37.26,37.34,13406.0,29.877,29.9491,29.8689,29.9331,13406.0
2020-08-20 12:10:00,37.33,37.36,37.25,37.26,17554.0,29.9251,29.9491,29.8609,29.8689,17554.0
2020-08-20 12:15:00,37.26,37.33,37.26,37.31,8738.0,29.8689,29.9251,29.8689,29.909,8738.0
2020-08-20 12:20:00,37.3,37.3,37.23,37.25,6856.0,29.901,29.901,29.8449,29.8609,6856.0
2020-08-20 12:25:00,37.26,37.33,37.26,37.33,13806.0,29.8689,29.9251,29.8689,29.9251,13806.0
2020-08-20 12:30:00,37.32,37.38,37.31,37.32,15585.0,29.917,29.9651,29.909,29.917,15585.0
2020-08-20 12:35:00,37.31,37.31,37.28,37.3,7386.0,29.909,29.909,29.885,29.901,7386.0
2020-08-20 12:40:00,37.3,37.38,37.3,37.38,13578.0,29.901,29.9651,29.901,29.9651,13578.0
2020-08-20 12:45:00,37.4,37.43,37.38,37.42,7293.0,29.9812,30.0052,29.9651,29.9972,7293.0
2020-08-20 12:50:00,37.42,37.52,37.42,37.47,17499.0,29.9972,30.0774,29.9972,30.0373,17499.0
2020-08-20 12:55:00,37.46,37.48,37.43,37.46,9630.0,30.0293,30.0453,30.0052,30.0293,9630.0
2020-08-20 13:00:00,37.48,37.52,37.47,37.5,9086.0,30.0453,30.0774,30.0373,30.0613,9086.0
2020-08-20 13:05:00,37.5,37.51,37.41,37.43,31010.0,30.0613,30.0694,29.9892,30.0052,31010.0
2020-08-20 13:10:00,37.43,37.43,37.39,37.42,10042.0,30.0052,30.0052,29.9732,29.9972,10042.0
2020-08-20 13:15:00,37.42,37.44,37.37,37.39,6056.0,29.9972,30.0132,29.9571,29.9732,6056.0
2020-08-20 13:20:00,37.38,37.41,37.35,37.35,7538.0,29.9651,29.9892,29.9411,29.9411,7538.0
2020-08-20 13:25:00,37.37,37.38,37.34,37.36,7610.0,29.9571,29.9651,29.9331,29.9491,7610.0
2020-08-20 13:30:00,37.37,37.41,37.36,37.4,5833.0,29.9571,29.9892,29.9491,29.9812,5833.0
2020-08-20 13:35:00,37.41,37.45,37.4,37.44,11883.0,29.9892,30.0213,29.9812,30.0132,11883.0
2020-08-20 13:40:00,37.45,37.45,37.36,37.38,9040.0,30.0213,30.0213,29.9491,29.9651,9040.0
2020-08-20 13:45:00,37.38,37.4,37.34,37.39,6731.0,29.9651,29.9812,29.9331,29.9732,6731.0
2020-08-20 13:50:00,37.38,37.41,37.35,37.36,8778.0,29.9651,29.9892,29.9411,29.9491,8778.0
2020-08-20 13:55:00,37.36,37.37,37.28,37.31,18421.0,29.9491,29.9571,29.885,29.909,18421.0
2020-08-20 14:00:00,37.31,37.35,37.29,37.3,7854.0,29.909,29.9411,29.893,29.901,7854.0
2020-08-20 14:05:00,37.29,37.35,37.27,37.35,18547.0,29.893,29.9411,29.877,29.9411,18547.0
2020-08-20 14:10:00,37.34,37.42,37.31,37.41,8958.0,29.9331,29.9972,29.909,29.9892,8958.0
2020-08-20 14:15:00,37.41,37.44,37.37,37.39,9266.0,29.9892,30.0132,29.9571,29.9732,9266.0
2020-08-20 14:20:00,37.38,37.43,37.29,37.32,18624.0,29.9651,30.0052,29.893,29.917,18624.0
2020-08-20 14:25:00,37.3,37.33,37.3,37.31,4812.0,29.901,29.9251,29.901,29.909,4812.0
2020-08-20 14:30:00,37.32,37.35,37.29,37.29,6736.0,29.917,29.9411,29.893,29.893,6736.0
2020-08-20 14:35:00,37.29,37.31,37.27,37.3,6969.0,29.893,29.909,29.877,29.901,6969.0
2020-08-20 14:40:00,37.3,37.34,37.29,37.31,15446.0,29.901,29.9331,29.893,29.909,15446.0
2020-08-20 14:45:00,37.31,37.32,37.28,37.31,10457.0,29.909,29.917,29.885,29.909,10457.0
2020-08-20 14:50:00,37.3,37.35,37.3,37.34,8163.0,29.901,29.9411,29.901,29.9331,8163.0
2020-08-20 14:55:00,37.33,37.37,37.32,37.35,14209.0,29.9251,29.9571,29.917,29.9411,14209.0
2020-08-20 15:00:00,37.35,37.43,37.34,37.41,21113.0,29.9411,30.0052,29.9331,29.9892,21113.0
2020-08-20 15:05:00,37.41,37.42,37.39,37.39,29041.0,29.9892,29.9972,29.9732,29.9732,29041.0
2020-08-20 15:10:00,37.4,37.42,37.36,37.39,26634.0,29.9812,29.9972,29.9491,29.9732,26634.0
2020-08-20 15:15:00,37.38,37.39,37.3,37.3,18270.0,29.9651,29.9732,29.901,29.901,18270.0
2020-08-20 15:20:00,37.3,37.31,37.25,37.25,17629.0,29.901,29.909,29.8609,29.8609,17629.0
2020-08-20 15:25:00,37.24,37.24,37.21,37.22,22341.0,29.8529,29.8529,29.8289,29.8369,22341.0
2020-08-20 15:30:00,37.22,37.22,37.16,37.2,22797.0,29.8369,29.8369,29.7888,29.8209,22797.0
2020-08-20 15:35:00,37.2,37.23,37.18,37.23,26604.0,29.8209,29.8449,29.8048,29.8449,26604.0
2020-08-20 15:40:00,37.23,37.31,37.22,37.29,25958.0,29.8449,29.909,29.8369,29.893,25958.0
2020-08-20 15:45:00,37.28,37.3,37.26,37.27,43078.0,29.885,29.901,29.8689,29.877,43078.0
2020-08-20 15:50:00,37.27,37.28,37.18,37.21,35546.0,29.877,29.885,29.8048,29.8289,35546.0
2020-08-20 15:55:00,37.21,37.26,37.2,37.21,105906.0,29.8289,29.8689,29.8209,29.8289,105906.0
2020-08-21 09:30:00,37.15,37.33,37.06,37.22,258263.0,29.7808,29.9251,29.7086,29.8369,258263.0
2020-08-21 09:35:00,37.2,37.35,37.02,37.34,28273.0,29.8209,29.9411,29.6766,29.9331,28273.0
2020-08-21 09:40:00,37.33,37.33,37.07,37.08,33354.0,29.9251,29.9251,29.7166,29.7247,33354.0
2020-08-21 09:45:00,37.12,37.43,37.11,37.42,26683.0,29.7567,30.0052,29.7487,29.9972,26683.0
2020-08-21 09:50:00,37.42,37.53,37.35,37.5,22737.0,29.9972,30.0854,29.9411,30.0613,22737.0
2020-08-21 09:55:00,37.46,37.49,37.34,37.38,19490.0,30.0293,30.0533,29.9331,29.9651,19490.0
2020-08-21 10:00:00,37.39,37.4,37.25,37.26,37032.0,29.9732,29.9812,29.8609,29.8689,37032.0
2020-08-21 10:05:00,37.27,37.34,37.2,37.31,11263.0,29.877,29.9331,29.8209,29.909,11263.0
2020-08-21 10:10:00,37.29,37.34,37.23,37.25,13439.0,29.893,29.9331,29.8449,29.8609,13439.0
2020-08-21 10:15:00,37.24,37.26,37.15,37.16,8443.0,29.8529,29.8689,29.7808,29.7888,8443.0
2020-08-21 10:20:00,37.15,37.15,37.05,37.05,12264.0,29.7808,29.7808,29.7006,29.7006,12264.0
2020-08-21 10:25:00,37.04,37.05,36.97,36.99,17142.0,29.6926,29.7006,29.6365,29.6525,17142.0
2020-08-21 10:30:00,37.02,37.02,36.94,36.98,12661.0,29.6766,29.6766,29.6124,29.6445,12661.0
2020-08-21 10:35:00,36.97,37.04,36.96,36.98,15729.0,29.6365,29.6926,29.6285,29.6445,15729.0
2020-08-21 10:40:00,36.96,37.02,36.93,36.93,13058.0,29.6285,29.6766,29.6044,29.6044,13058.0
2020-08-21 10:45:00,36.93,36.95,36.87,36.92,19883.0,29.6044,29.6204,29.5563,29.5964,19883.0
2020-08-21 10:50:00,36.92,37.0,36.9,36.97,14433.0,29.5964,29.6605,29.5804,29.6365,14433.0
2020-08-21 10:55:00,36.96,36.98,36.9,36.94,16433.0,29.6285,29.6445,29.5804,29.6124,16433.0
2020-08-21 11:00:00,36.93,37.0,36.93,36.98,21216.0,29.6044,29.6605,29.6044,29.6445,21216.0
2020-08-21 11:05:00,37.0,37.11,36.97,37.1,11644.0,29.6605,29.7487,29.6365,29.7407,11644.0
2020-08-21 11:10:00,37.12,37.12,37.06,37.09,11898.0,29.7567,29.7567,29.7086,29.7327,11898.0
2020-08-21 11:15:00,37.06,37.06,36.93,36.95,7887.0,29.7086,29.7086,29.6044,29.6204,7887.0
2020-08-21 11:20:00,36.96,36.98,36.91,36.97,7695.0,29.6285,29.6445,29.5884,29.6365,7695.0
2020-08-21 11:25:00,36.96,36.96,36.92,36.95,7326.0,29.6285,29.6285,29.5964,29.6204,7326.0
2020-08-21 11:30:00,36.94,37.02,36.93,37.01,15378.0,29.6124,29.6766,29.6044,29.6685,15378.0
2020-08-21 11:35:00,37.0,37.04,36.98,37.03,9807.0,29.6605,29.6926,29.6445,29.6846,9807.0
2020-08-21 11:40:00,37.05,37.05,36.99,36.99,7448.0,29.7006,29.7006,29.6525,29.6525,7448.0
2020-08-21 11:45:00,36.98,37.02,36.95,36.96,14896.0,29.6445,29.6766,29.6204,29.6285,14896.0
2020-08-21 11:50:00,36.96,36.99,36.94,36.95,8118.0,29.6285,29.6525,29.6124,29.6204,8118.0
2020-08-21 11:55:00,36.95,37.02,36.95,37.01,39054.0,29.6204,29.6766,29.6204,29.6685,39054.0
2020-08-21 12:00:00,37.01,37.03,36.97,37.02,15417.0,29.6685,29.6846,29.6365,29.6766,15417.0
2020-08-21 12:05:00,37.03,37.06,37.02,37.04,6111.0,29.6846,29.7086,29.6766,29.6926,6111.0
2020-08-21 12:10:00,37.04,37.04,37.0,37.01,15915.0,29.6926,29.6926,29.6605,29.6685,15915.0
2020-08-21 12:15:00,37.0,37.0,36.95,36.98,10756.0,29.6605,29.6605,29.6204,29.6445,10756.0
2020-08-21 12:20:00,36.99,37.01,36.97,36.98,10650.0,29.6525,29.6685,29.6365,29.6445,10650.0
2020-08-21 12:25:00,36.98,36.98,36.9,36.9,6287.0,29.6445,29.6445,29.5804,29.5804,6287.0
2020-08-21 12:30:00,36.89,36.93,36.86,36.87,20801.0,29.5723,29.6044,29.5483,29.5563,20801.0
2020-08-21 12:35:00,36.87,36.88,36.84,36.86,14507.0,29.5563,29.5643,29.5323,29.5483,14507.0
2020-08-21 12:40:00,36.87,36.87,36.83,36.84,20088.0,29.5563,29.5563,29.5242,29.5323,20088.0
2020-08-21 12:45:00,36.85,36.87,36.83,36.84,13675.0,29.5403,29.5563,29.5242,29.5323,13675.0
2020-08-21 12:50:00,36.83,36.84,36.79,36.79,11581.0,29.5242,29.5323,29.4922,29.4922,11581.0
2020-08-21 12:55:00,36.79,36.83,36.77,36.77,8690.0,29.4922,29.5242,29.4761,29.4761,8690.0
2020-08-21 13:00:00,36.76,36.82,36.75,36.82,13910.0,29.4681,29.5162,29.4601,29.5162,13910.0
2020-08-21 13:05:00,36.82,36.84,36.79,36.83,15958.0,29.5162,29.5323,29.4922,29.5242,15958.0
2020-08-21 13:10:00,36.83,36.88,36.81,36.88,5003.0,29.5242,29.5643,29.5082,29.5643,5003.0
2020-08-21 13:15:00,36.87,36.92,36.87,36.88,12455.0,29.5563,29.5964,29.5563,29.5643,12455.0
2020-08-21 13:20:00,36.88,36.88,36.83,36.84,5971.0,29.5643,29.5643,29.5242,29.5323,5971.0
2020-08-21 13:25:00,36.84,36.86,36.83,36.85,24404.0,29.5323,29.5483,29.5242,29.5403,24404.0
2020-08-21 13:30:00,36.84,36.86,36.81,36.84,11549.0,29.5323,29.5483,29.5082,29.5323,11549.0
2020-08-21 13:35:00,36.83,36.88,36.83,36.87,8424.0,29.5242,29.5643,29.5242,29.5563,8424.0
2020-08-21 13:40:00,36.87,36.93,36.83,36.93,13848.0,29.5563,29.6044,29.5242,29.6044,13848.0
2020-08-21 13:45:00,36.94,36.97,36.94,36.94,18362.0,29.6124,29.6365,29.6124,29.6124,18362.0
2020-08-21 13:50:00,36.95,36.95,36.91,36.91,4828.0,29.6204,29.6204,29.5884,29.5884,4828.0
2020-08-21 13:55:00,36.91,36.94,36.89,36.89,10132.0,29.5884,29.6124,29.5723,29.5723,10132.0
2020-08-21 14:00:00,36.9,36.93,36.88,36.9,9843.0,29.5804,29.6044,29.5643,29.5804,9843.0
2020-08-21 14:05:00,36.89,36.96,36.89,36.96,10939.0,29.5723,29.6285,29.5723,29.6285,10939.0
2020-08-21 14:10:00,36.95,36.97,36.91,36.93,18114.0,29.6204,29.6365,29.5884,29.6044,18114.0
2020-08-21 14:15:00,36.93,36.93,36.86,36.87,9718.0,29.6044,29.6044,29.5483,29.5563,9718.0
2020-08-21 14:20:00,36.87,36.9,36.87,36.89,21280.0,29.5563,29.5804,29.5563,29.5723,21280.0
2020-08-21 14:25:00,36.9,36.92,36.86,36.89,6520.0,29.5804,29.5964,29.5483,29.5723,6520.0
2020-08-21 14:30:00,36.89,36.91,36.89,36.91,9910.0,29.5723,29.5884,29.5723,29.5884,9910.0
2020-08-21 14:35:00,36.91,36.97,36.9,36.97,14400.0,29.5884,29.6365,29.5804,29.6365,14400.0
2020-08-21 14:40:00,36.96,36.97,36.89,36.9,8895.0,29.6285,29.6365,29.5723,29.5804,8895.0
2020-08-21 14:45:00,36.9,36.92,36.84,36.86,17934.0,29.5804,29.5964,29.5323,29.5483,17934.0
2020-08-21 14:50:00,36.87,36.93,36.87,36.91,8338.0,29.5563,29.6044,29.5563,29.5884,8338.0
2020-08-21 14:55:00,36.89,36.91,36.86,36.87,18048.0,29.5723,29.5884,29.5483,29.5563,18048.0
2020-08-21 15:00:00,36.86,36.89,36.85,36.87,17020.0,29.5483,29.5723,29.5403,29.5563,17020.0
2020-08-21 15:05:00,36.87,36.87,36.83,36.85,12269.0,29.5563,29.5563,29.5242,29.5403,12269.0
2020-08-21 15:10:00,36.86,36.87,36.84,36.86,15257.0,29.5483,29.5563,29.5323,29.5483,15257.0
2020-08-21 15:15:00,36.86,36.87,36.8,36.82,17580.0,29.5483,29.5563,29.5002,29.5162,17580.0
2020-08-21 15:20:00,36.82,36.83,36.76,36.79,21015.0,29.5162,29.5242,29.4681,29.4922,21015.0
2020-08-21 15:25:00,36.8,36.81,36.79,36.8,14842.0,29.5002,29.5082,29.4922,29.5002,14842.0
2020-08-21 15:30:00,36.8,36.82,36.76,36.81,38128.0,29.5002,29.5162,29.4681,29.5082,38128.0
2020-08-21 15:35:00,36.81,36.86,36.79,36.8,33147.0,29.5082,29.5483,29.4922,29.5002,33147.0
2020-08-21 15:40:00,36.79,36.84,36.79,36.82,22435.0,29.4922,29.5323,29.4922,29.5162,22435.0
2020-08-21 15:45:00,36.82,36.85,36.77,36.8,35700.0,29.5162,29.5403,29.4761,29.5002,35700.0
2020-08-21 15:50:00,36.8,36.85,36.79,36.84,52529.0,29.5002,29.5403,29.4922,29.5323,52529.0
2020-08-21 15:55:00,36.84,36.91,36.84,36.9,135764.0,29.5323,29.5884,29.5323,29.5804,135764.0
2020-08-24 09:30:00,37.08,37.29,36.89,36.93,90516.0,29.7247,29.893,29.5723,29.6044,90516.0
2020-08-24 09:35:00,36.92,37.16,36.88,37.03,35516.0,29.5964,29.7888,29.5643,29.6846,35516.0
2020-08-24 09:40:00,37.02,37.14,36.99,37.09,36905.0,29.6766,29.7728,29.6525,29.7327,36905.0
2020-08-24 09:45:00,37.09,37.16,37.02,37.07,18595.0,29.7327,29.7888,29.6766,29.7166,18595.0
2020-08-24 09:50:00,37.06,37.5,37.04,37.5,55350.0,29.7086,30.0613,29.6926,30.0613,55350.0
2020-08-24 09:55:00,37.48,37.49,37.36,37.47,43385.0,30.0453,30.0533,29.9491,30.0373,43385.0
2020-08-24 10:00:00,37.49,37.63,37.44,37.59,65632.0,30.0533,30.1656,30.0132,30.1335,65632.0
2020-08-24 10:05:00,37.59,37.76,37.52,37.76,33936.0,30.1335,30.2698,30.0774,30.2698,33936.0
2020-08-24 10:10:00,37.76,37.77,37.48,37.51,25935.0,30.2698,30.2778,30.0453,30.0694,25935.0
2020-08-24 10:15:00,37.5,37.73,37.5,37.69,27775.0,30.0613,30.2457,30.0613,30.2137,27775.0
2020-08-24 10:20:00,37.67,37.74,37.63,37.65,19573.0,30.1976,30.2537,30.1656,30.1816,19573.0
2020-08-24 10:25:00,37.7,37.73,37.63,37.68,16290.0,30.2217,30.2457,30.1656,30.2056,16290.0
2020-08-24 10:30:00,37.67,37.93,37.67,37.81,69410.0,30.1976,30.406,30.1976,30.3098,69410.0
2020-08-24 10:35:00,37.79,37.91,37.75,37.87,33355.0,30.2938,30.39,30.2618,30.3579,33355.0
2020-08-24 10:40:00,37.88,37.93,37.87,37.9,25076.0,30.366,30.406,30.3579,30.382,25076.0
2020-08-24 10:45:00,37.9,37.94,37.79,37.86,28183.0,30.382,30.4141,30.2938,30.3499,28183.0
2020-08-24 10:50:00,37.87,37.99,37.87,37.97,25993.0,30.3579,30.4541,30.3579,30.4381,25993.0
2020-08-24 10:55:00,37.97,38.11,37.95,38.07,22616.0,30.4381,30.5503,30.4221,30.5183,22616.0
2020-08-24 11:00:00,38.06,38.06,37.93,37.95,24494.0,30.5103,30.5103,30.406,30.4221,24494.0
2020-08-24 11:05:00,37.94,37.98,37.88,37.89,10299.0,30.4141,30.4461,30.366,30.374,10299.0
2020-08-24 11:10:00,37.9,37.94,37.85,37.92,21775.0,30.382,30.4141,30.3419,30.398,21775.0
2020-08-24 11:15:00,37.92,37.93,37.9,37.92,9972.0,30.398,30.406,30.382,30.398,9972.0
2020-08-24 11:20:00,37.93,37.94,37.91,37.92,18881.0,30.406,30.4141,30.39,30.398,18881.0
2020-08-24 11:25:00,37.93,38.06,37.92,38.01,23219.0,30.406,30.5103,30.398,30.4702,23219.0
2020-08-24 11:30:00,38.01,38.11,38.0,38.1,25503.0,30.4702,30.5503,30.4622,30.5423,25503.0
2020-08-24 11:35:00,38.09,38.11,37.98,38.01,10168.0,30.5343,30.5503,30.4461,30.4702,10168.0
2020-08-24 11:40:00,37.99,38.02,37.96,37.96,10111.0,30.4541,30.4782,30.4301,30.4301,10111.0
2020-08-24 11:45:00,37.97,37.97,37.89,37.97,7440.0,30.4381,30.4381,30.374,30.4381,7440.0
2020-08-24 11:50:00,37.96,38.01,37.94,37.95,10885.0,30.4301,30.4702,30.4141,30.4221,10885.0
2020-08-24 11:55:00,37.96,38.01,37.9,37.91,12536.0,30.4301,30.4702,30.382,30.39,12536.0
2020-08-24 12:00:00,37.92,37.93,37.84,37.87,25846.0,30.398,30.406,30.3339,30.3579,25846.0
2020-08-24 12:05:00,37.88,37.95,37.86,37.87,24569.0,30.366,30.4221,30.3499,30.3579,24569.0
2020-08-24 12:10:00,37.87,37.95,37.87,37.93,11198.0,30.3579,30.4221,30.3579,30.406,11198.0
2020-08-24 12:15:00,37.92,37.96,37.89,37.95,10864.0,30.398,30.4301,30.374,30.4221,10864.0
2020-08-24 12:20:00,37.94,37.99,37.94,37.98,9954.0,30.4141,30.4541,30.4141,30.4461,9954.0
2020-08-24 12:25:00,37.98,38.04,37.96,38.01,13392.0,30.4461,30.4942,30.4301,30.4702,13392.0
2020-08-24 12:30:00,38.0,38.08,37.99,38.02,16994.0,30.4622,30.5263,30.4541,30.4782,16994.0
2020-08-24 12:35:00,38.04,38.04,37.96,37.99,9633.0,30.4942,30.4942,30.4301,30.4541,9633.0
2020-08-24 12:40:00,38.01,38.1,38.01,38.09,8296.0,30.4702,30.5423,30.4702,30.5343,8296.0
2020-08-24 12:45:00,38.08,38.12,38.06,38.12,13467.0,30.5263,30.5584,30.5103,30.5584,13467.0
2020-08-24 12:50:00,38.14,38.2,38.12,38.15,45292.0,30.5744,30.6225,30.5584,30.5824,45292.0
2020-08-24 12:55:00,38.16,38.27,38.16,38.24,45656.0,30.5904,30.6786,30.5904,30.6546,45656.0
2020-08-24 13:00:00,38.25,38.27,38.19,38.2,10991.0,30.6626,30.6786,30.6145,30.6225,10991.0
2020-08-24 13:05:00,38.2,38.22,38.1,38.11,14336.0,30.6225,30.6385,30.5423,30.5503,14336.0
2020-08-24 13:10:00,38.12,38.12,38.04,38.05,23132.0,30.5584,30.5584,30.4942,30.5022,23132.0
2020-08-24 13:15:00,38.06,38.08,38.03,38.06,7830.0,30.5103,30.5263,30.4862,30.5103,7830.0
2020-08-24 13:20:00,38.04,38.14,38.04,38.06,39174.0,30.4942,30.5744,30.4942,30.5103,39174.0
2020-08-24 13:25:00,38.06,38.18,38.06,38.18,14796.0,30.5103,30.6065,30.5103,30.6065,14796.0
2020-08-24 13:30:00,38.19,38.24,38.18,38.2,10308.0,30.6145,30.6546,30.6065,30.6225,10308.0
2020-08-24 13:35:00,38.2,38.25,38.17,38.21,10085.0,30.6225,30.6626,30.5984,30.6305,10085.0
2020-08-24 13:40:00,38.22,38.23,38.19,38.23,7383.0,30.6385,30.6465,30.6145,30.6465,7383.0
2020-08-24 13:45:00,38.22,38.23,38.18,38.19,10960.0,30.6385,30.6465,30.6065,30.6145,10960.0
2020-08-24 13:50:00,38.19,38.2,38.13,38.14,14460.0,30.6145,30.6225,30.5664,30.5744,14460.0
2020-08-24 13:55:00,38.14,38.18,38.12,38.13,9321.0,30.5744,30.6065,30.5584,30.5664,9321.0
2020-08-24 14:00:00,38.13,38.13,38.09,38.09,10405.0,30.5664,30.5664,30.5343,30.5343,10405.0
2020-08-24 14:05:00,38.1,38.12,38.08,38.12,14081.0,30.5423,30.5584,30.5263,30.5584,14081.0
2020-08-24 14:10:00,38.11,38.16,38.1,38.11,12304.0,30.5503,30.5904,30.5423,30.5503,12304.0
2020-08-24 14:15:00,38.12,38.14,38.11,38.13,7382.0,30.5584,30.5744,30.5503,30.5664,7382.0
2020-08-24 14:20:00,38.13,38.24,38.13,38.22,18251.0,30.5664,30.6546,30.5664,30.6385,18251.0
2020-08-24 14:25:00,38.22,38.29,38.22,38.28,16887.0,30.6385,30.6946,30.6385,30.6866,16887.0
2020-08-24 14:30:00,38.27,38.28,38.17,38.23,37676.0,30.6786,30.6866,30.5984,30.6465,37676.0
2020-08-24 14:35:00,38.23,38.27,38.22,38.26,15163.0,30.6465,30.6786,30.6385,30.6706,15163.0
2020-08-24 14:40:00,38.25,38.34,38.25,38.34,19069.0,30.6626,30.7347,30.6626,30.7347,19069.0
2020-08-24 14:45:00,38.34,38.4,38.32,38.38,22567.0,30.7347,30.7828,30.7187,30.7668,22567.0
2020-08-24 14:50:00,38.36,38.42,38.35,38.36,25579.0,30.7507,30.7988,30.7427,30.7507,25579.0
2020-08-24 14:55:00,38.37,38.46,38.37,38.44,25390.0,30.7588,30.8309,30.7588,30.8149,25390.0
2020-08-24 15:00:00,38.44,38.46,38.37,38.38,18042.0,30.8149,30.8309,30.7588,30.7668,18042.0
2020-08-24 15:05:00,38.38,38.49,38.37,38.46,29006.0,30.7668,30.855,30.7588,30.8309,29006.0
2020-08-24 15:10:00,38.46,38.48,38.43,38.47,29256.0,30.8309,30.8469,30.8069,30.8389,29256.0
2020-08-24 15:15:00,38.45,38.47,38.39,38.41,47570.0,30.8229,30.8389,30.7748,30.7908,47570.0
2020-08-24 15:20:00,38.41,38.49,38.41,38.49,50955.0,30.7908,30.855,30.7908,30.855,50955.0
2020-08-24 15:25:00,38.49,38.52,38.47,38.48,52169.0,30.855,30.879,30.8389,30.8469,52169.0
2020-08-24 15:30:00,38.48,38.52,38.45,38.47,60945.0,30.8469,30.879,30.8229,30.8389,60945.0
2020-08-24 15:35:00,38.47,38.51,38.43,38.46,53439.0,30.8389,30.871,30.8069,30.8309,53439.0
2020-08-24 15:40:00,38.46,38.51,38.42,38.48,43600.0,30.8309,30.871,30.7988,30.8469,43600.0
2020-08-24 15:45:00,38.47,38.54,38.46,38.54,55496.0,30.8389,30.895,30.8309,30.895,55496.0
2020-08-24 15:50:00,38.55,38.63,38.53,38.62,120953.0,30.9031,30.9672,30.887,30.9592,120953.0
2020-08-24 15:55:00,38.62,38.67,38.59,38.66,219951.0,30.9592,30.9993,30.9351,30.9912,219951.0
2020-08-25 09:30:00,39.33,39.53,39.11,39.2,122057.0,31.5283,31.6887,31.352,31.4241,122057.0
2020-08-25 09:35:00,39.17,39.18,38.76,38.81,48065.0,31.4001,31.4081,31.0714,31.1115,48065.0
2020-08-25 09:40:00,38.8,38.84,38.51,38.59,43050.0,31.1035,31.1355,30.871,30.9351,43050.0
2020-08-25 09:45:00,38.57,38.9,38.55,38.89,37387.0,30.9191,31.1836,30.9031,31.1756,37387.0
2020-08-25 09:50:00,38.88,38.94,38.76,38.87,26871.0,31.1676,31.2157,31.0714,31.1596,26871.0
2020-08-25 09:55:00,38.86,38.95,38.79,38.91,23794.0,31.1516,31.2237,31.0955,31.1916,23794.0
2020-08-25 10:00:00,38.92,39.05,38.88,38.95,35513.0,31.1997,31.3039,31.1676,31.2237,35513.0
2020-08-25 10:05:00,38.95,38.96,38.74,38.82,31303.0,31.2237,31.2317,31.0554,31.1195,31303.0
2020-08-25 10:10:00,38.78,38.82,38.62,38.64,49303.0,31.0874,31.1195,30.9592,30.9752,49303.0
2020-08-25 10:15:00,38.63,38.77,38.63,38.71,28008.0,30.9672,31.0794,30.9672,31.0313,28008.0
2020-08-25 10:20:00,38.69,38.78,38.67,38.72,18001.0,31.0153,31.0874,30.9993,31.0393,18001.0
2020-08-25 10:25:00,38.74,38.76,38.57,38.63,36278.0,31.0554,31.0714,30.9191,30.9672,36278.0
2020-08-25 10:30:00,38.64,38.64,38.48,38.52,26417.0,30.9752,30.9752,30.8469,30.879,26417.0
2020-08-25 10:35:00,38.53,38.64,38.45,38.64,16662.0,30.887,30.9752,30.8229,30.9752,16662.0
2020-08-25 10:40:00,38.62,38.64,38.49,38.58,17088.0,30.9592,30.9752,30.855,30.9271,17088.0
2020-08-25 10:45:00,38.58,38.63,38.51,38.55,25882.0,30.9271,30.9672,30.871,30.9031,25882.0
2020-08-25 10:50:00,38.55,38.63,38.53,38.53,8210.0,30.9031,30.9672,30.887,30.887,8210.0
2020-08-25 10:55:00,38.53,38.62,38.48,38.55,30810.0,30.887,30.9592,30.8469,30.9031,30810.0
2020-08-25 11:00:00,38.54,38.61,38.52,38.59,20309.0,30.895,30.9512,30.879,30.9351,20309.0
2020-08-25 11:05:00,38.59,38.6,38.49,38.56,16520.0,30.9351,30.9431,30.855,30.9111,16520.0
2020-08-25 11:10:00,38.54,38.58,38.47,38.47,18473.0,30.895,30.9271,30.8389,30.8389,18473.0
2020-08-25 11:15:00,38.46,38.48,38.43,38.43,43003.0,30.8309,30.8469,30.8069,30.8069,43003.0
2020-08-25 11:20:00,38.42,38.56,38.42,38.55,18308.0,30.7988,30.9111,30.7988,30.9031,18308.0
2020-08-25 11:25:00,38.54,38.65,38.54,38.62,21959.0,30.895,30.9832,30.895,30.9592,21959.0
2020-08-25 11:30:00,38.61,38.73,38.6,38.7,27106.0,30.9512,31.0474,30.9431,31.0233,27106.0
2020-08-25 11:35:00,38.71,38.72,38.56,38.56,14404.0,31.0313,31.0393,30.9111,30.9111,14404.0
2020-08-25 11:40:00,38.56,38.57,38.44,38.46,15197.0,30.9111,30.9191,30.8149,30.8309,15197.0
2020-08-25 11:45:00,38.47,38.54,38.44,38.5,22016.0,30.8389,30.895,30.8149,30.863,22016.0
2020-08-25 11:50:00,38.49,38.54,38.45,38.47,11919.0,30.855,30.895,30.8229,30.8389,11919.0
2020-08-25 11:55:00,38.45,38.47,38.39,38.39,15216.0,30.8229,30.8389,30.7748,30.7748,15216.0
2020-08-25 12:00:00,38.4,38.4,38.33,38.38,14755.0,30.7828,30.7828,30.7267,30.7668,14755.0
2020-08-25 12:05:00,38.38,38.48,38.38,38.46,14563.0,30.7668,30.8469,30.7668,30.8309,14563.0
2020-08-25 12:10:00,38.45,38.49,38.41,38.48,18370.0,30.8229,30.855,30.7908,30.8469,18370.0
2020-08-25 12:15:00,38.48,38.53,38.47,38.53,10243.0,30.8469,30.887,30.8389,30.887,10243.0
2020-08-25 12:20:00,38.52,38.57,38.52,38.54,10999.0,30.879,30.9191,30.879,30.895,10999.0
2020-08-25 12:25:00,38.55,38.58,38.52,38.55,10949.0,30.9031,30.9271,30.879,30.9031,10949.0
2020-08-25 12:30:00,38.54,38.55,38.48,38.54,17782.0,30.895,30.9031,30.8469,30.895,17782.0
2020-08-25 12:35:00,38.53,38.62,38.53,38.59,11102.0,30.887,30.9592,30.887,30.9351,11102.0
2020-08-25 12:40:00,38.59,38.59,38.53,38.58,23568.0,30.9351,30.9351,30.887,30.9271,23568.0
2020-08-25 12:45:00,38.58,38.65,38.56,38.63,13399.0,30.9271,30.9832,30.9111,30.9672,13399.0
2020-08-25 12:50:00,38.64,38.65,38.61,38.62,11808.0,30.9752,30.9832,30.9512,30.9592,11808.0
2020-08-25 12:55:00,38.63,38.66,38.6,38.61,16242.0,30.9672,30.9912,30.9431,30.9512,16242.0
2020-08-25 13:00:00,38.61,38.63,38.57,38.58,11230.0,30.9512,30.9672,30.9191,30.9271,11230.0
2020-08-25 13:05:00,38.57,38.67,38.57,38.65,14555.0,30.9191,30.9993,30.9191,30.9832,14555.0
2020-08-25 13:10:00,38.64,38.64,38.57,38.59,10946.0,30.9752,30.9752,30.9191,30.9351,10946.0
2020-08-25 13:15:00,38.6,38.68,38.6,38.67,14324.0,30.9431,31.0073,30.9431,30.9993,14324.0
2020-08-25 13:20:00,38.67,38.78,38.67,38.77,16818.0,30.9993,31.0874,30.9993,31.0794,16818.0
2020-08-25 13:25:00,38.76,38.8,38.75,38.78,13399.0,31.0714,31.1035,31.0634,31.0874,13399.0
2020-08-25 13:30:00,38.78,38.91,38.77,38.9,21574.0,31.0874,31.1916,31.0794,31.1836,21574.0
2020-08-25 13:35:00,38.88,38.89,38.84,38.89,20263.0,31.1676,31.1756,31.1355,31.1756,20263.0
2020-08-25 13:40:00,38.89,38.89,38.83,38.86,14273.0,31.1756,31.1756,31.1275,31.1516,14273.0
2020-08-25 13:45:00,38.86,38.89,38.84,38.85,16540.0,31.1516,31.1756,31.1355,31.1436,16540.0
2020-08-25 13:50:00,38.86,38.87,38.84,38.85,13380.0,31.1516,31.1596,31.1355,31.1436,13380.0
2020-08-25 13:55:00,38.84,38.84,38.8,38.83,13998.0,31.1355,31.1355,31.1035,31.1275,13998.0
2020-08-25 14:00:00,38.83,38.88,38.81,38.88,17648.0,31.1275,31.1676,31.1115,31.1676,17648.0
2020-08-25 14:05:00,38.88,38.89,38.81,38.83,20136.0,31.1676,31.1756,31.1115,31.1275,20136.0
2020-08-25 14:10:00,38.81,38.85,38.76,38.76,24385.0,31.1115,31.1436,31.0714,31.0714,24385.0
2020-08-25 14:15:00,38.76,38.82,38.69,38.82,37126.0,31.0714,31.1195,31.0153,31.1195,37126.0
2020-08-25 14:20:00,38.82,38.85,38.81,38.84,25440.0,31.1195,31.1436,31.1115,31.1355,25440.0
2020-08-25 14:25:00,38.83,38.86,38.81,38.86,20478.0,31.1275,31.1516,31.1115,31.1516,20478.0
2020-08-25 14:30:00,38.86,38.86,38.77,38.78,19442.0,31.1516,31.1516,31.0794,31.0874,19442.0
2020-08-25 14:35:00,38.78,38.85,38.78,38.83,16654.0,31.0874,31.1436,31.0874,31.1275,16654.0
2020-08-25 14:40:00,38.84,38.91,38.82,38.85,21428.0,31.1355,31.1916,31.1195,31.1436,21428.0
2020-08-25 14:45:00,38.84,38.84,38.81,38.84,12103.0,31.1355,31.1355,31.1115,31.1355,12103.0
2020-08-25 14:50:00,38.84,38.84,38.77,38.84,20136.0,31.1355,31.1355,31.0794,31.1355,20136.0
2020-08-25 14:55:00,38.85,38.86,38.79,38.8,34514.0,31.1436,31.1516,31.0955,31.1035,34514.0
2020-08-25 15:00:00,38.79,38.83,38.74,38.75,21627.0,31.0955,31.1275,31.0554,31.0634,21627.0
2020-08-25 15:05:00,38.76,38.8,38.74,38.76,15752.0,31.0714,31.1035,31.0554,31.0714,15752.0
2020-08-25 15:10:00,38.77,38.8,38.74,38.79,21696.0,31.0794,31.1035,31.0554,31.0955,21696.0
2020-08-25 15:15:00,38.8,38.84,38.78,38.82,37259.0,31.1035,31.1355,31.0874,31.1195,37259.0
2020-08-25 15:20:00,38.83,38.88,38.83,38.87,29449.0,31.1275,31.1676,31.1275,31.1596,29449.0
2020-08-25 15:25:00,38.86,38.9,38.85,38.85,54450.0,31.1516,31.1836,31.1436,31.1436,54450.0
2020-08-25 15:30:00,38.84,38.87,38.83,38.85,50953.0,31.1355,31.1596,31.1275,31.1436,50953.0
2020-08-25 15:35:00,38.85,38.9,38.84,38.84,34075.0,31.1436,31.1836,31.1355,31.1355,34075.0
2020-08-25 15:40:00,38.84,38.85,38.77,38.8,41035.0,31.1355,31.1436,31.0794,31.1035,41035.0
2020-08-25 15:45:00,38.8,38.84,38.79,38.84,34071.0,31.1035,31.1355,31.0955,31.1355,34071.0
2020-08-25 15:50:00,38.84,38.85,38.79,38.82,70547.0,31.1355,31.1436,31.0955,31.1195,70547.0
2020-08-25 15:55:00,38.82,38.84,38.76,38.83,143646.0,31.1195,31.1355,31.0714,31.1275,143646.0
2020-08-26 09:30:00,38.46,38.56,38.27,38.46,71351.0,30.8309,30.9111,30.6786,30.8309,71351.0
2020-08-26 09:35:00,38.45,38.46,38.32,38.43,44229.0,30.8229,30.8309,30.7187,30.8069,44229.0
2020-08-26 09:40:00,38.41,38.43,38.21,38.27,44472.0,30.7908,30.8069,30.6305,30.6786,44472.0
2020-08-26 09:45:00,38.26,38.4,38.24,38.36,31952.0,30.6706,30.7828,30.6546,30.7507,31952.0
2020-08-26 09:50:00,38.38,38.51,38.37,38.45,27785.0,30.7668,30.871,30.7588,30.8229,27785.0
2020-08-26 09:55:00,38.44,38.47,38.37,38.42,17857.0,30.8149,30.8389,30.7588,30.7988,17857.0
2020-08-26 10:00:00,38.41,38.44,38.34,38.41,23842.0,30.7908,30.8149,30.7347,30.7908,23842.0
2020-08-26 10:05:00,38.41,38.54,38.4,38.54,14857.0,30.7908,30.895,30.7828,30.895,14857.0
2020-08-26 10:10:00,38.54,38.58,38.48,38.48,31190.0,30.895,30.9271,30.8469,30.8469,31190.0
2020-08-26 10:15:00,38.47,38.47,38.26,38.29,19521.0,30.8389,30.8389,30.6706,30.6946,19521.0
2020-08-26 10:20:00,38.28,38.28,38.08,38.09,30344.0,30.6866,30.6866,30.5263,30.5343,30344.0
2020-08-26 10:25:00,38.07,38.09,37.98,38.06,27996.0,30.5183,30.5343,30.4461,30.5103,27996.0
2020-08-26 10:30:00,38.03,38.07,38.01,38.05,20025.0,30.4862,30.5183,30.4702,30.5022,20025.0
2020-08-26 10:35:00,38.06,38.17,38.03,38.05,26864.0,30.5103,30.5984,30.4862,30.5022,26864.0
2020-08-26 10:40:00,38.05,38.06,37.99,38.02,16572.0,30.5022,30.5103,30.4541,30.4782,16572.0
2020-08-26 10:45:00,38.01,38.12,38.01,38.08,20132.0,30.4702,30.5584,30.4702,30.5263,20132.0
2020-08-26 10:50:00,38.08,38.08,38.0,38.07,15035.0,30.5263,30.5263,30.4622,30.5183,15035.0
2020-08-26 10:55:00,38.11,38.16,38.08,38.09,17653.0,30.5503,30.5904,30.5263,30.5343,17653.0
2020-08-26 11:00:00,38.1,38.1,37.94,38.03,18302.0,30.5423,30.5423,30.4141,30.4862,18302.0
2020-08-26 11:05:00,38.04,38.05,37.98,38.0,10115.0,30.4942,30.5022,30.4461,30.4622,10115.0
2020-08-26 11:10:00,38.0,38.11,38.0,38.05,14215.0,30.4622,30.5503,30.4622,30.5022,14215.0
2020-08-26 11:15:00,38.04,38.09,37.99,38.01,15610.0,30.4942,30.5343,30.4541,30.4702,15610.0
2020-08-26 11:20:00,38.01,38.06,37.99,38.0,8241.0,30.4702,30.5103,30.4541,30.4622,8241.0
2020-08-26 11:25:00,38.01,38.05,38.0,38.02,9799.0,30.4702,30.5022,30.4622,30.4782,9799.0
2020-08-26 11:30:00,38.02,38.02,37.89,37.93,24419.0,30.4782,30.4782,30.374,30.406,24419.0
2020-08-26 11:35:00,37.93,37.93,37.87,37.9,9740.0,30.406,30.406,30.3579,30.382,9740.0
2020-08-26 11:40:00,37.9,37.97,37.89,37.94,10770.0,30.382,30.4381,30.374,30.4141,10770.0
2020-08-26 11:45:00,37.95,38.04,37.92,38.03,14034.0,30.4221,30.4942,30.398,30.4862,14034.0
2020-08-26 11:50:00,38.02,38.03,37.95,37.95,9007.0,30.4782,30.4862,30.4221,30.4221,9007.0
2020-08-26 11:55:00,37.95,38.01,37.95,37.98,10367.0,30.4221,30.4702,30.4221,30.4461,10367.0
2020-08-26 12:00:00,37.99,38.03,37.96,37.97,13117.0,30.4541,30.4862,30.4301,30.4381,13117.0
2020-08-26 12:05:00,37.98,38.04,37.96,38.03,15069.0,30.4461,30.4942,30.4301,30.4862,15069.0
2020-08-26 12:10:00,38.02,38.04,38.0,38.01,6962.0,30.4782,30.4942,30.4622,30.4702,6962.0
2020-08-26 12:15:00,38.02,38.06,38.02,38.05,5565.0,30.4782,30.5103,30.4782,30.5022,5565.0
2020-08-26 12:20:00,38.08,38.08,38.04,38.06,12145.0,30.5263,30.5263,30.4942,30.5103,12145.0
2020-08-26 12:25:00,38.07,38.07,37.99,38.01,13136.0,30.5183,30.5183,30.4541,30.4702,13136.0
2020-08-26 12:30:00,38.0,38.02,37.95,37.95,24537.0,30.4622,30.4782,30.4221,30.4221,24537.0
2020-08-26 12:35:00,37.94,37.98,37.93,37.96,9797.0,30.4141,30.4461,30.406,30.4301,9797.0
2020-08-26 12:40:00,37.96,38.04,37.96,38.0,38682.0,30.4301,30.4942,30.4301,30.4622,38682.0
2020-08-26 12:45:00,38.0,38.11,37.99,38.09,15929.0,30.4622,30.5503,30.4541,30.5343,15929.0
2020-08-26 12:50:00,38.09,38.09,38.04,38.05,7843.0,30.5343,30.5343,30.4942,30.5022,7843.0
2020-08-26 12:55:00,38.02,38.06,38.01,38.05,12926.0,30.4782,30.5103,30.4702,30.5022,12926.0
2020-08-26 13:00:00,38.05,38.06,38.0,38.02,12570.0,30.5022,30.5103,30.4622,30.4782,12570.0
2020-08-26 13:05:00,38.01,38.02,37.97,38.0,7089.0,30.4702,30.4782,30.4381,30.4622,7089.0
2020-08-26 13:10:00,37.99,38.02,37.98,37.98,14796.0,30.4541,30.4782,30.4461,30.4461,14796.0
2020-08-26 13:15:00,37.98,37.99,37.91,37.93,7709.0,30.4461,30.4541,30.39,30.406,7709.0
2020-08-26 13:20:00,37.91,37.92,37.88,37.88,20882.0,30.39,30.398,30.366,30.366,20882.0
2020-08-26 13:25:00,37.88,37.92,37.87,37.91,14124.0,30.366,30.398,30.3579,30.39,14124.0
2020-08-26 13:30:00,37.91,37.92,37.87,37.89,16244.0,30.39,30.398,30.3579,30.374,16244.0
2020-08-26 13:35:00,37.89,38.0,37.89,38.0,16178.0,30.374,30.4622,30.374,30.4622,16178.0
2020-08-26 13:40:00,37.99,37.99,37.93,37.98,16968.0,30.4541,30.4541,30.406,30.4461,16968.0
2020-08-26 13:45:00,37.99,37.99,37.95,37.99,13221.0,30.4541,30.4541,30.4221,30.4541,13221.0
2020-08-26 13:50:00,37.98,38.0,37.94,37.95,12223.0,30.4461,30.4622,30.4141,30.4221,12223.0
2020-08-26 13:55:00,37.95,37.99,37.94,37.96,9962.0,30.4221,30.4541,30.4141,30.4301,9962.0
2020-08-26 14:00:00,37.96,37.98,37.95,37.96,12877.0,30.4301,30.4461,30.4221,30.4301,12877.0
2020-08-26 14:05:00,37.96,37.99,37.95,37.99,7597.0,30.4301,30.4541,30.4221,30.4541,7597.0
2020-08-26 14:10:00,37.99,38.07,37.99,38.07,23893.0,30.4541,30.5183,30.4541,30.5183,23893.0
2020-08-26 14:15:00,38.07,38.14,38.06,38.09,31871.0,30.5183,30.5744,30.5103,30.5343,31871.0
2020-08-26 14:20:00,38.09,38.18,38.09,38.17,24252.0,30.5343,30.6065,30.5343,30.5984,24252.0
2020-08-26 14:25:00,38.16,38.2,38.11,38.12,29376.0,30.5904,30.6225,30.5503,30.5584,29376.0
2020-08-26 14:30:00,38.11,38.17,38.1,38.12,13795.0,30.5503,30.5984,30.5423,30.5584,13795.0
2020-08-26 14:35:00,38.12,38.14,38.09,38.12,14045.0,30.5584,30.5744,30.5343,30.5584,14045.0
2020-08-26 14:40:00,38.1,38.15,38.09,38.14,31438.0,30.5423,30.5824,30.5343,30.5744,31438.0
2020-08-26 14:45:00,38.14,38.17,38.09,38.09,15075.0,30.5744,30.5984,30.5343,30.5343,15075.0
2020-08-26 14:50:00,38.1,38.16,38.1,38.14,23775.0,30.5423,30.5904,30.5423,30.5744,23775.0
2020-08-26 14:55:00,38.14,38.18,38.1,38.11,28906.0,30.5744,30.6065,30.5423,30.5503,28906.0
2020-08-26 15:00:00,38.11,38.11,38.05,38.09,18172.0,30.5503,30.5503,30.5022,30.5343,18172.0
2020-08-26 15:05:00,38.1,38.13,38.07,38.12,26728.0,30.5423,30.5664,30.5183,30.5584,26728.0
2020-08-26 15:10:00,38.11,38.13,38.09,38.12,31528.0,30.5503,30.5664,30.5343,30.5584,31528.0
2020-08-26 15:15:00,38.12,38.12,38.07,38.11,17380.0,30.5584,30.5584,30.5183,30.5503,17380.0
2020-08-26 15:20:00,38.1,38.1,38.0,38.04,54198.0,30.5423,30.5423,30.4622,30.4942,54198.0
2020-08-26 15:25:00,38.04,38.16,38.04,38.11,88218.0,30.4942,30.5904,30.4942,30.5503,88218.0
2020-08-26 15:30:00,38.11,38.11,38.04,38.04,16024.0,30.5503,30.5503,30.4942,30.4942,16024.0
2020-08-26 15:35:00,38.04,38.07,38.02,38.05,20186.0,30.4942,30.5183,30.4782,30.5022,20186.0
2020-08-26 15:40:00,38.05,38.06,37.99,38.0,30884.0,30.5022,30.5103,30.4541,30.4622,30884.0
2020-08-26 15:45:00,38.0,38.03,37.99,37.99,60466.0,30.4622,30.4862,30.4541,30.4541,60466.0
2020-08-26 15:50:00,37.99,38.0,37.92,37.94,67676.0,30.4541,30.4622,30.398,30.4141,67676.0
2020-08-26 15:55:00,37.94,37.94,37.86,37.87,171873.0,30.4141,30.4141,30.3499,30.3579,171873.0
2020-08-27 09:30:00,37.92,38.18,37.81,38.18,67684.0,30.398,30.6065,30.3098,30.6065,67684.0
2020-08-27 09:35:00,38.18,38.5,38.12,38.47,56428.0,30.6065,30.863,30.5584,30.8389,56428.0
2020-08-27 09:40:00,38.47,38.82,38.44,38.82,47832.0,30.8389,31.1195,30.8149,31.1195,47832.0
2020-08-27 09:45:00,38.81,39.02,38.72,38.94,49487.0,31.1115,31.2798,31.0393,31.2157,49487.0
2020-08-27 09:50:00,38.94,39.0,38.81,38.91,48008.0,31.2157,31.2638,31.1115,31.1916,48008.0
2020-08-27 09:55:00,38.93,39.18,38.9,39.14,29867.0,31.2077,31.4081,31.1836,31.376,29867.0
2020-08-27 10:00:00,39.17,39.31,39.11,39.3,70036.0,31.4001,31.5123,31.352,31.5043,70036.0
2020-08-27 10:05:00,39.3,39.35,39.0,39.08,54441.0,31.5043,31.5444,31.2638,31.3279,54441.0
2020-08-27 10:10:00,39.09,39.16,38.97,39.01,52081.0,31.3359,31.3921,31.2397,31.2718,52081.0
2020-08-27 10:15:00,39.0,39.08,38.96,39.04,46137.0,31.2638,31.3279,31.2317,31.2959,46137.0
2020-08-27 10:20:00,39.02,39.15,39.02,39.15,82771.0,31.2798,31.384,31.2798,31.384,82771.0
2020-08-27 10:25:00,39.16,39.29,39.08,39.09,39759.0,31.3921,31.4963,31.3279,31.3359,39759.0
2020-08-27 10:30:00,39.09,39.19,39.05,39.19,47038.0,31.3359,31.4161,31.3039,31.4161,47038.0
2020-08-27 10:35:00,39.18,39.22,38.96,38.97,20881.0,31.4081,31.4402,31.2317,31.2397,20881.0
2020-08-27 10:40:00,38.95,38.97,38.84,38.93,13983.0,31.2237,31.2397,31.1355,31.2077,13983.0
2020-08-27 10:45:00,38.9,38.94,38.85,38.92,16861.0,31.1836,31.2157,31.1436,31.1997,16861.0
2020-08-27 10:50:00,38.92,39.02,38.85,38.99,24045.0,31.1997,31.2798,31.1436,31.2558,24045.0
2020-08-27 10:55:00,38.99,39.03,38.9,39.02,16721.0,31.2558,31.2878,31.1836,31.2798,16721.0
2020-08-27 11:00:00,39.0,39.03,38.91,38.91,29230.0,31.2638,31.2878,31.1916,31.1916,29230.0
2020-08-27 11:05:00,38.91,38.92,38.79,38.79,23358.0,31.1916,31.1997,31.0955,31.0955,23358.0
2020-08-27 11:10:00,38.79,38.84,38.75,38.8,13666.0,31.0955,31.1355,31.0634,31.1035,13666.0
2020-08-27 11:15:00,38.8,38.92,38.77,38.91,18716.0,31.1035,31.1997,31.0794,31.1916,18716.0
2020-08-27 11:20:00,38.9,38.91,38.79,38.9,18674.0,31.1836,31.1916,31.0955,31.1836,18674.0
2020-08-27 11:25:00,38.88,38.92,38.84,38.9,16132.0,31.1676,31.1997,31.1355,31.1836,16132.0
2020-08-27 11:30:00,38.89,38.92,38.83,38.89,21354.0,31.1756,31.1997,31.1275,31.1756,21354.0
2020-08-27 11:35:00,38.9,39.02,38.9,38.94,13998.0,31.1836,31.2798,31.1836,31.2157,13998.0
2020-08-27 11:40:00,38.93,39.0,38.93,38.96,12193.0,31.2077,31.2638,31.2077,31.2317,12193.0
2020-08-27 11:45:00,38.96,38.98,38.93,38.95,10690.0,31.2317,31.2478,31.2077,31.2237,10690.0
2020-08-27 11:50:00,38.94,38.97,38.9,38.93,5163.0,31.2157,31.2397,31.1836,31.2077,5163.0
2020-08-27 11:55:00,38.92,38.98,38.89,38.96,13862.0,31.1997,31.2478,31.1756,31.2317,13862.0
2020-08-27 12:00:00,38.97,39.01,38.93,38.97,15923.0,31.2397,31.2718,31.2077,31.2397,15923.0
2020-08-27 12:05:00,38.97,39.03,38.97,38.98,17495.0,31.2397,31.2878,31.2397,31.2478,17495.0
2020-08-27 12:10:00,38.98,38.98,38.92,38.95,16763.0,31.2478,31.2478,31.1997,31.2237,16763.0
2020-08-27 12:15:00,38.96,38.97,38.91,38.94,29763.0,31.2317,31.2397,31.1916,31.2157,29763.0
2020-08-27 12:20:00,38.94,38.97,38.92,38.96,23034.0,31.2157,31.2397,31.1997,31.2317,23034.0
2020-08-27 12:25:00,38.96,38.99,38.92,38.96,30832.0,31.2317,31.2558,31.1997,31.2317,30832.0
2020-08-27 12:30:00,38.97,39.03,38.96,38.97,16655.0,31.2397,31.2878,31.2317,31.2397,16655.0
2020-08-27 12:35:00,38.97,38.97,38.93,38.97,34663.0,31.2397,31.2397,31.2077,31.2397,34663.0
2020-08-27 12:40:00,38.98,39.05,38.96,39.05,26260.0,31.2478,31.3039,31.2317,31.3039,26260.0
2020-08-27 12:45:00,39.05,39.15,38.99,39.15,30131.0,31.3039,31.384,31.2558,31.384,30131.0
2020-08-27 12:50:00,39.15,39.2,39.11,39.19,37049.0,31.384,31.4241,31.352,31.4161,37049.0
2020-08-27 12:55:00,39.2,39.28,39.14,39.16,60377.0,31.4241,31.4883,31.376,31.3921,60377.0
2020-08-27 13:00:00,39.15,39.15,39.03,39.06,34651.0,31.384,31.384,31.2878,31.3119,34651.0
2020-08-27 13:05:00,39.06,39.16,39.05,39.15,27289.0,31.3119,31.3921,31.3039,31.384,27289.0
2020-08-27 13:10:00,39.16,39.27,39.14,39.25,32135.0,31.3921,31.4802,31.376,31.4642,32135.0
2020-08-27 13:15:00,39.26,39.43,39.25,39.43,51412.0,31.4722,31.6085,31.4642,31.6085,51412.0
2020-08-27 13:20:00,39.43,39.46,39.4,39.42,39624.0,31.6085,31.6325,31.5845,31.6005,39624.0
2020-08-27 13:25:00,39.42,39.43,39.31,39.34,31841.0,31.6005,31.6085,31.5123,31.5364,31841.0
2020-08-27 13:30:00,39.34,39.4,39.34,39.36,26339.0,31.5364,31.5845,31.5364,31.5524,26339.0
2020-08-27 13:35:00,39.36,39.43,39.36,39.41,25972.0,31.5524,31.6085,31.5524,31.5925,25972.0
2020-08-27 13:40:00,39.4,39.41,39.33,39.35,21781.0,31.5845,31.5925,31.5283,31.5444,21781.0
2020-08-27 13:45:00,39.34,39.35,39.24,39.25,19493.0,31.5364,31.5444,31.4562,31.4642,19493.0
2020-08-27 13:50:00,39.26,39.27,39.1,39.12,28857.0,31.4722,31.4802,31.344,31.36,28857.0
2020-08-27 13:55:00,39.11,39.2,39.11,39.14,21561.0,31.352,31.4241,31.352,31.376,21561.0
2020-08-27 14:00:00,39.14,39.28,39.13,39.26,28668.0,31.376,31.4883,31.368,31.4722,28668.0
2020-08-27 14:05:00,39.26,39.31,39.25,39.3,24307.0,31.4722,31.5123,31.4642,31.5043,24307.0
2020-08-27 14:10:00,39.3,39.34,39.29,39.32,18211.0,31.5043,31.5364,31.4963,31.5203,18211.0
2020-08-27 14:15:00,39.31,39.38,39.25,39.26,24801.0,31.5123,31.5684,31.4642,31.4722,24801.0
2020-08-27 14:20:00,39.27,39.28,39.22,39.24,21667.0,31.4802,31.4883,31.4402,31.4562,21667.0
2020-08-27 14:25:00,39.24,39.32,39.22,39.3,28943.0,31.4562,31.5203,31.4402,31.5043,28943.0
2020-08-27 14:30:00,39.3,39.35,39.25,39.29,42092.0,31.5043,31.5444,31.4642,31.4963,42092.0
2020-08-27 14:35:00,39.29,39.34,39.27,39.3,20345.0,31.4963,31.5364,31.4802,31.5043,20345.0
2020-08-27 14:40:00,39.29,39.32,39.25,39.26,12810.0,31.4963,31.5203,31.4642,31.4722,12810.0
2020-08-27 14:45:00,39.25,39.34,39.24,39.33,15835.0,31.4642,31.5364,31.4562,31.5283,15835.0
2020-08-27 14:50:00,39.32,39.39,39.31,39.34,20133.0,31.5203,31.5764,31.5123,31.5364,20133.0
2020-08-27 14:55:00,39.34,39.38,39.32,39.33,15235.0,31.5364,31.5684,31.5203,31.5283,15235.0
2020-08-27 15:00:00,39.34,39.36,39.31,39.36,28260.0,31.5364,31.5524,31.5123,31.5524,28260.0
2020-08-27 15:05:00,39.35,39.4,39.32,39.39,31347.0,31.5444,31.5845,31.5203,31.5764,31347.0
2020-08-27 15:10:00,39.39,39.41,39.36,39.37,24352.0,31.5764,31.5925,31.5524,31.5604,24352.0
2020-08-27 15:15:00,39.37,39.41,39.35,39.41,20129.0,31.5604,31.5925,31.5444,31.5925,20129.0
2020-08-27 15:20:00,39.4,39.43,39.37,39.4,25640.0,31.5845,31.6085,31.5604,31.5845,25640.0
2020-08-27 15:25:00,39.4,39.43,39.37,39.39,22433.0,31.5845,31.6085,31.5604,31.5764,22433.0
2020-08-27 15:30:00,39.4,39.44,39.37,39.37,76609.0,31.5845,31.6165,31.5604,31.5604,76609.0
2020-08-27 15:35:00,39.37,39.38,39.32,39.34,43299.0,31.5604,31.5684,31.5203,31.5364,43299.0
2020-08-27 15:40:00,39.34,39.35,39.25,39.26,40203.0,31.5364,31.5444,31.4642,31.4722,40203.0
2020-08-27 15:45:00,39.25,39.35,39.25,39.29,59240.0,31.4642,31.5444,31.4642,31.4963,59240.0
2020-08-27 15:50:00,39.28,39.3,39.25,39.27,65901.0,31.4883,31.5043,31.4642,31.4802,65901.0
2020-08-27 15:55:00,39.27,39.31,39.2,39.22,221338.0,31.4802,31.5123,31.4241,31.4402,221338.0
2020-08-28 09:30:00,39.58,39.59,39.15,39.19,158589.0,31.7287,31.7368,31.384,31.4161,158589.0
2020-08-28 09:35:00,39.18,39.22,39.0,39.11,42638.0,31.4081,31.4402,31.2638,31.352,42638.0
2020-08-28 09:40:00,39.11,39.2,39.0,39.08,25798.0,31.352,31.4241,31.2638,31.3279,25798.0
2020-08-28 09:45:00,39.11,39.51,39.1,39.5,37799.0,31.352,31.6726,31.344,31.6646,37799.0
2020-08-28 09:50:00,39.51,39.57,39.37,39.46,32902.0,31.6726,31.7207,31.5604,31.6325,32902.0
2020-08-28 09:55:00,39.46,39.48,39.29,39.4,37948.0,31.6325,31.6486,31.4963,31.5845,37948.0
2020-08-28 10:00:00,39.38,39.45,39.19,39.26,31090.0,31.5684,31.6245,31.4161,31.4722,31090.0
2020-08-28 10:05:00,39.27,39.33,39.2,39.29,15381.0,31.4802,31.5283,31.4241,31.4963,15381.0
2020-08-28 10:10:00,39.28,39.31,39.17,39.25,37010.0,31.4883,31.5123,31.4001,31.4642,37010.0
2020-08-28 10:15:00,39.25,39.35,39.17,39.33,33137.0,31.4642,31.5444,31.4001,31.5283,33137.0
2020-08-28 10:20:00,39.32,39.37,39.29,39.34,19299.0,31.5203,31.5604,31.4963,31.5364,19299.0
2020-08-28 10:25:00,39.32,39.32,39.2,39.21,26955.0,31.5203,31.5203,31.4241,31.4321,26955.0
2020-08-28 10:30:00,39.18,39.32,39.17,39.21,18317.0,31.4081,31.5203,31.4001,31.4321,18317.0
2020-08-28 10:35:00,39.2,39.25,39.13,39.25,17858.0,31.4241,31.4642,31.368,31.4642,17858.0
2020-08-28 10:40:00,39.23,39.27,39.21,39.26,17904.0,31.4482,31.4802,31.4321,31.4722,17904.0
2020-08-28 10:45:00,39.27,39.41,39.24,39.38,19696.0,31.4802,31.5925,31.4562,31.5684,19696.0
2020-08-28 10:50:00,39.39,39.39,39.26,39.29,15622.0,31.5764,31.5764,31.4722,31.4963,15622.0
2020-08-28 10:55:00,39.28,39.3,39.21,39.25,12751.0,31.4883,31.5043,31.4321,31.4642,12751.0
2020-08-28 11:00:00,39.23,39.28,39.21,39.25,16959.0,31.4482,31.4883,31.4321,31.4642,16959.0
2020-08-28 11:05:00,39.26,39.29,39.2,39.22,14967.0,31.4722,31.4963,31.4241,31.4402,14967.0
2020-08-28 11:10:00,39.22,39.31,39.21,39.3,14061.0,31.4402,31.5123,31.4321,31.5043,14061.0
2020-08-28 11:15:00,39.3,39.38,39.26,39.34,18865.0,31.5043,31.5684,31.4722,31.5364,18865.0
2020-08-28 11:20:00,39.34,39.37,39.32,39.34,12177.0,31.5364,31.5604,31.5203,31.5364,12177.0
2020-08-28 11:25:00,39.34,39.35,39.23,39.27,23489.0,31.5364,31.5444,31.4482,31.4802,23489.0
2020-08-28 11:30:00,39.27,39.3,39.25,39.29,11267.0,31.4802,31.5043,31.4642,31.4963,11267.0
2020-08-28 11:35:00,39.3,39.38,39.3,39.37,17727.0,31.5043,31.5684,31.5043,31.5604,17727.0
2020-08-28 11:40:00,39.37,39.48,39.35,39.46,11302.0,31.5604,31.6486,31.5444,31.6325,11302.0
2020-08-28 11:45:00,39.45,39.45,39.38,39.4,27582.0,31.6245,31.6245,31.5684,31.5845,27582.0
2020-08-28 11:50:00,39.39,39.48,39.39,39.48,9904.0,31.5764,31.6486,31.5764,31.6486,9904.0
2020-08-28 11:55:00,39.48,39.49,39.43,39.48,9671.0,31.6486,31.6566,31.6085,31.6486,9671.0
2020-08-28 12:00:00,39.48,39.48,39.4,39.42,17944.0,31.6486,31.6486,31.5845,31.6005,17944.0
2020-08-28 12:05:00,39.41,39.46,39.38,39.46,20136.0,31.5925,31.6325,31.5684,31.6325,20136.0
2020-08-28 12:10:00,39.46,39.5,39.44,39.48,12101.0,31.6325,31.6646,31.6165,31.6486,12101.0
2020-08-28 12:15:00,39.49,39.54,39.46,39.54,5270.0,31.6566,31.6967,31.6325,31.6967,5270.0
2020-08-28 12:20:00,39.52,39.54,39.49,39.49,8271.0,31.6806,31.6967,31.6566,31.6566,8271.0
2020-08-28 12:25:00,39.5,39.54,39.49,39.52,9942.0,31.6646,31.6967,31.6566,31.6806,9942.0
2020-08-28 12:30:00,39.52,39.53,39.49,39.52,18632.0,31.6806,31.6887,31.6566,31.6806,18632.0
2020-08-28 12:35:00,39.53,39.55,39.5,39.51,17236.0,31.6887,31.7047,31.6646,31.6726,17236.0
2020-08-28 12:40:00,39.51,39.55,39.49,39.55,8501.0,31.6726,31.7047,31.6566,31.7047,8501.0
2020-08-28 12:45:00,39.54,39.63,39.53,39.62,20501.0,31.6967,31.7688,31.6887,31.7608,20501.0
2020-08-28 12:50:00,39.62,39.63,39.59,39.61,23505.0,31.7608,31.7688,31.7368,31.7528,23505.0
2020-08-28 12:55:00,39.61,39.62,39.56,39.57,16385.0,31.7528,31.7608,31.7127,31.7207,16385.0
2020-08-28 13:00:00,39.56,39.58,39.53,39.55,79631.0,31.7127,31.7287,31.6887,31.7047,79631.0
2020-08-28 13:05:00,39.56,39.57,39.48,39.48,25392.0,31.7127,31.7207,31.6486,31.6486,25392.0
2020-08-28 13:10:00,39.49,39.58,39.48,39.54,16024.0,31.6566,31.7287,31.6486,31.6967,16024.0
2020-08-28 13:15:00,39.53,39.57,39.53,39.54,14433.0,31.6887,31.7207,31.6887,31.6967,14433.0
2020-08-28 13:20:00,39.54,39.58,39.52,39.52,15134.0,31.6967,31.7287,31.6806,31.6806,15134.0
2020-08-28 13:25:00,39.52,39.53,39.4,39.41,29124.0,31.6806,31.6887,31.5845,31.5925,29124.0
2020-08-28 13:30:00,39.41,39.44,39.4,39.44,14543.0,31.5925,31.6165,31.5845,31.6165,14543.0
2020-08-28 13:35:00,39.43,39.43,39.35,39.36,13446.0,31.6085,31.6085,31.5444,31.5524,13446.0
2020-08-28 13:40:00,39.35,39.37,39.32,39.33,14898.0,31.5444,31.5604,31.5203,31.5283,14898.0
2020-08-28 13:45:00,39.33,39.36,39.28,39.28,28859.0,31.5283,31.5524,31.4883,31.4883,28859.0
2020-08-28 13:50:00,39.29,39.32,39.27,39.27,15582.0,31.4963,31.5203,31.4802,31.4802,15582.0
2020-08-28 13:55:00,39.28,39.28,39.24,39.25,16479.0,31.4883,31.4883,31.4562,31.4642,16479.0
2020-08-28 14:00:00,39.24,39.38,39.22,39.35,18834.0,31.4562,31.5684,31.4402,31.5444,18834.0
2020-08-28 14:05:00,39.35,39.4,39.33,39.38,16466.0,31.5444,31.5845,31.5283,31.5684,16466.0
2020-08-28 14:10:00,39.38,39.47,39.36,39.45,10932.0,31.5684,31.6406,31.5524,31.6245,10932.0
2020-08-28 14:15:00,39.45,39.45,39.4,39.42,27207.0,31.6245,31.6245,31.5845,31.6005,27207.0
2020-08-28 14:20:00,39.42,39.44,39.4,39.42,17597.0,31.6005,31.6165,31.5845,31.6005,17597.0
2020-08-28 14:25:00,39.41,39.44,39.38,39.42,10618.0,31.5925,31.6165,31.5684,31.6005,10618.0
2020-08-28 14:30:00,39.43,39.43,39.38,39.42,13246.0,31.6085,31.6085,31.5684,31.6005,13246.0
2020-08-28 14:35:00,39.42,39.43,39.38,39.43,10251.0,31.6005,31.6085,31.5684,31.6085,10251.0
2020-08-28 14:40:00,39.42,39.43,39.38,39.39,9016.0,31.6005,31.6085,31.5684,31.5764,9016.0
2020-08-28 14:45:00,39.39,39.45,39.38,39.43,12352.0,31.5764,31.6245,31.5684,31.6085,12352.0
2020-08-28 14:50:00,39.43,39.43,39.38,39.43,14448.0,31.6085,31.6085,31.5684,31.6085,14448.0
2020-08-28 14:55:00,39.43,39.45,39.41,39.43,18463.0,31.6085,31.6245,31.5925,31.6085,18463.0
2020-08-28 15:00:00,39.43,39.46,39.4,39.41,15622.0,31.6085,31.6325,31.5845,31.5925,15622.0
2020-08-28 15:05:00,39.41,39.52,39.41,39.5,23281.0,31.5925,31.6806,31.5925,31.6646,23281.0
2020-08-28 15:10:00,39.5,39.52,39.46,39.5,25328.0,31.6646,31.6806,31.6325,31.6646,25328.0
2020-08-28 15:15:00,39.49,39.5,39.44,39.45,11137.0,31.6566,31.6646,31.6165,31.6245,11137.0
2020-08-28 15:20:00,39.44,39.5,39.44,39.48,30235.0,31.6165,31.6646,31.6165,31.6486,30235.0
2020-08-28 15:25:00,39.48,39.5,39.45,39.46,24641.0,31.6486,31.6646,31.6245,31.6325,24641.0
2020-08-28 15:30:00,39.46,39.5,39.45,39.48,21591.0,31.6325,31.6646,31.6245,31.6486,21591.0
2020-08-28 15:35:00,39.47,39.48,39.43,39.47,25711.0,31.6406,31.6486,31.6085,31.6406,25711.0
2020-08-28 15:40:00,39.47,39.49,39.45,39.46,37344.0,31.6406,31.6566,31.6245,31.6325,37344.0
2020-08-28 15:45:00,39.46,39.53,39.45,39.52,60214.0,31.6325,31.6887,31.6245,31.6806,60214.0
2020-08-28 15:50:00,39.54,39.55,39.49,39.54,89740.0,31.6967,31.7047,31.6566,31.6967,89740.0
2020-08-28 15:55:00,39.54,39.63,39.53,39.59,226817.0,31.6967,31.7688,31.6887,31.7368,226817.0
2020-08-31 09:30:00,39.52,39.52,39.0,39.12,77615.0,31.6806,31.6806,31.2638,31.36,77615.0
2020-08-31 09:35:00,39.14,39.36,39.09,39.34,26336.0,31.376,31.5524,31.3359,31.5364,26336.0
2020-08-31 09:40:00,39.32,39.33,39.15,39.18,31608.0,31.5203,31.5283,31.384,31.4081,31608.0
2020-08-31 09:45:00,39.18,39.3,39.11,39.12,31101.0,31.4081,31.5043,31.352,31.36,31101.0
2020-08-31 09:50:00,39.11,39.11,38.93,38.95,40103.0,31.352,31.352,31.2077,31.2237,40103.0
2020-08-31 09:55:00,38.97,39.03,38.91,39.03,28139.0,31.2397,31.2878,31.1916,31.2878,28139.0
2020-08-31 10:00:00,39.07,39.15,38.94,39.12,24820.0,31.3199,31.384,31.2157,31.36,24820.0
2020-08-31 10:05:00,39.12,39.12,38.96,39.07,22338.0,31.36,31.36,31.2317,31.3199,22338.0
2020-08-31 10:10:00,39.08,39.17,39.07,39.09,25737.0,31.3279,31.4001,31.3199,31.3359,25737.0
2020-08-31 10:15:00,39.1,39.17,39.04,39.15,22823.0,31.344,31.4001,31.2959,31.384,22823.0
2020-08-31 10:20:00,39.14,39.14,39.06,39.08,18732.0,31.376,31.376,31.3119,31.3279,18732.0
2020-08-31 10:25:00,39.07,39.07,38.97,38.99,47684.0,31.3199,31.3199,31.2397,31.2558,47684.0
2020-08-31 10:30:00,38.99,39.2,38.98,39.2,93870.0,31.2558,31.4241,31.2478,31.4241,93870.0
2020-08-31 10:35:00,39.2,39.23,39.17,39.17,21926.0,31.4241,31.4482,31.4001,31.4001,21926.0
2020-08-31 10:40:00,39.18,39.2,39.13,39.14,21617.0,31.4081,31.4241,31.368,31.376,21617.0
2020-08-31 10:45:00,39.13,39.18,39.11,39.15,30032.0,31.368,31.4081,31.352,31.384,30032.0
2020-08-31 10:50:00,39.15,39.21,39.14,39.15,19496.0,31.384,31.4321,31.376,31.384,19496.0
2020-08-31 10:55:00,39.15,39.17,39.11,39.16,15485.0,31.384,31.4001,31.352,31.3921,15485.0
2020-08-31 11:00:00,39.16,39.2,39.1,39.14,51578.0,31.3921,31.4241,31.344,31.376,51578.0
2020-08-31 11:05:00,39.13,39.15,39.07,39.08,17290.0,31.368,31.384,31.3199,31.3279,17290.0
2020-08-31 11:10:00,39.08,39.08,39.02,39.04,42537.0,31.3279,31.3279,31.2798,31.2959,42537.0
2020-08-31 11:15:00,39.04,39.04,38.91,38.93,33555.0,31.2959,31.2959,31.1916,31.2077,33555.0
2020-08-31 11:20:00,38.92,38.93,38.87,38.9,33356.0,31.1997,31.2077,31.1596,31.1836,33356.0
2020-08-31 11:25:00,38.91,38.97,38.87,38.88,20923.0,31.1916,31.2397,31.1596,31.1676,20923.0
2020-08-31 11:30:00,38.87,38.93,38.87,38.9,21104.0,31.1596,31.2077,31.1596,31.1836,21104.0
2020-08-31 11:35:00,38.9,38.96,38.9,38.95,15216.0,31.1836,31.2317,31.1836,31.2237,15216.0
2020-08-31 11:40:00,38.94,39.04,38.94,39.0,17121.0,31.2157,31.2959,31.2157,31.2638,17121.0
2020-08-31 11:45:00,39.0,39.07,38.96,39.07,14349.0,31.2638,31.3199,31.2317,31.3199,14349.0
2020-08-31 11:50:00,39.06,39.08,39.03,39.04,14567.0,31.3119,31.3279,31.2878,31.2959,14567.0
2020-08-31 11:55:00,39.04,39.07,39.01,39.05,20220.0,31.2959,31.3199,31.2718,31.3039,20220.0
2020-08-31 12:00:00,39.05,39.06,39.0,39.04,32823.0,31.3039,31.3119,31.2638,31.2959,32823.0
2020-08-31 12:05:00,39.05,39.07,38.99,39.02,23967.0,31.3039,31.3199,31.2558,31.2798,23967.0
2020-08-31 12:10:00,39.01,39.09,39.01,39.08,24196.0,31.2718,31.3359,31.2718,31.3279,24196.0
2020-08-31 12:15:00,39.07,39.12,39.05,39.08,26092.0,31.3199,31.36,31.3039,31.3279,26092.0
2020-08-31 12:20:00,39.07,39.08,39.0,39.02,16039.0,31.3199,31.3279,31.2638,31.2798,16039.0
2020-08-31 12:25:00,39.02,39.03,38.95,38.97,17551.0,31.2798,31.2878,31.2237,31.2397,17551.0
2020-08-31 12:30:00,38.97,38.97,38.93,38.95,18025.0,31.2397,31.2397,31.2077,31.2237,18025.0
2020-08-31 12:35:00,38.94,38.94,38.89,38.9,22061.0,31.2157,31.2157,31.1756,31.1836,22061.0
2020-08-31 12:40:00,38.9,38.95,38.88,38.9,37162.0,31.1836,31.2237,31.1676,31.1836,37162.0
2020-08-31 12:45:00,38.89,38.9,38.86,38.89,9084.0,31.1756,31.1836,31.1516,31.1756,9084.0
2020-08-31 12:50:00,38.89,38.92,38.88,38.91,12452.0,31.1756,31.1997,31.1676,31.1916,12452.0
2020-08-31 12:55:00,38.91,38.92,38.87,38.89,15530.0,31.1916,31.1997,31.1596,31.1756,15530.0
2020-08-31 13:00:00,38.9,38.9,38.88,38.89,16660.0,31.1836,31.1836,31.1676,31.1756,16660.0
2020-08-31 13:05:00,38.88,38.88,38.84,38.86,15969.0,31.1676,31.1676,31.1355,31.1516,15969.0
2020-08-31 13:10:00,38.86,38.89,38.84,38.89,9361.0,31.1516,31.1756,31.1355,31.1756,9361.0
2020-08-31 13:15:00,38.89,38.92,38.88,38.88,15079.0,31.1756,31.1997,31.1676,31.1676,15079.0
2020-08-31 13:20:00,38.88,38.88,38.85,38.86,11567.0,31.1676,31.1676,31.1436,31.1516,11567.0
2020-08-31 13:25:00,38.86,38.89,38.85,38.89,8827.0,31.1516,31.1756,31.1436,31.1756,8827.0
2020-08-31 13:30:00,38.88,38.88,38.84,38.84,20696.0,31.1676,31.1676,31.1355,31.1355,20696.0
2020-08-31 13:35:00,38.85,38.88,38.84,38.84,15497.0,31.1436,31.1676,31.1355,31.1355,15497.0
2020-08-31 13:40:00,38.84,38.87,38.81,38.81,19314.0,31.1355,31.1596,31.1115,31.1115,19314.0
2020-08-31 13:45:00,38.81,38.81,38.76,38.77,24642.0,31.1115,31.1115,31.0714,31.0794,24642.0
2020-08-31 13:50:00,38.77,38.77,38.71,38.74,25930.0,31.0794,31.0794,31.0313,31.0554,25930.0
2020-08-31 13:55:00,38.74,38.75,38.71,38.73,18304.0,31.0554,31.0634,31.0313,31.0474,18304.0
2020-08-31 14:00:00,38.74,38.78,38.72,38.77,18902.0,31.0554,31.0874,31.0393,31.0794,18902.0
2020-08-31 14:05:00,38.78,38.81,38.76,38.8,14381.0,31.0874,31.1115,31.0714,31.1035,14381.0
2020-08-31 14:10:00,38.81,38.82,38.8,38.8,16582.0,31.1115,31.1195,31.1035,31.1035,16582.0
2020-08-31 14:15:00,38.81,38.82,38.77,38.79,17127.0,31.1115,31.1195,31.0794,31.0955,17127.0
2020-08-31 14:20:00,38.79,38.8,38.76,38.78,15650.0,31.0955,31.1035,31.0714,31.0874,15650.0
2020-08-31 14:25:00,38.78,38.82,38.72,38.73,29435.0,31.0874,31.1195,31.0393,31.0474,29435.0
2020-08-31 14:30:00,38.74,38.78,38.74,38.77,18604.0,31.0554,31.0874,31.0554,31.0794,18604.0
2020-08-31 14:35:00,38.78,38.81,38.77,38.79,28755.0,31.0874,31.1115,31.0794,31.0955,28755.0
2020-08-31 14:40:00,38.79,38.86,38.77,38.84,20612.0,31.0955,31.1516,31.0794,31.1355,20612.0
2020-08-31 14:45:00,38.84,38.91,38.84,38.87,29595.0,31.1355,31.1916,31.1355,31.1596,29595.0
2020-08-31 14:50:00,38.88,38.9,38.85,38.88,21089.0,31.1676,31.1836,31.1436,31.1676,21089.0
2020-08-31 14:55:00,38.88,38.9,38.86,38.87,19068.0,31.1676,31.1836,31.1516,31.1596,19068.0
2020-08-31 15:00:00,38.88,38.9,38.86,38.87,28313.0,31.1676,31.1836,31.1516,31.1596,28313.0
2020-08-31 15:05:00,38.87,38.9,38.86,38.89,21242.0,31.1596,31.1836,31.1516,31.1756,21242.0
2020-08-31 15:10:00,38.9,38.93,38.88,38.93,24704.0,31.1836,31.2077,31.1676,31.2077,24704.0
2020-08-31 15:15:00,38.93,38.94,38.89,38.89,29017.0,31.2077,31.2157,31.1756,31.1756,29017.0
2020-08-31 15:20:00,38.89,38.91,38.86,38.91,28966.0,31.1756,31.1916,31.1516,31.1916,28966.0
2020-08-31 15:25:00,38.91,38.95,38.9,38.93,34993.0,31.1916,31.2237,31.1836,31.2077,34993.0
2020-08-31 15:30:00,38.93,38.94,38.9,38.91,26822.0,31.2077,31.2157,31.1836,31.1916,26822.0
2020-08-31 15:35:00,38.91,38.97,38.9,38.96,40502.0,31.1916,31.2397,31.1836,31.2317,40502.0
2020-08-31 15:40:00,38.96,38.98,38.89,38.91,44648.0,31.2317,31.2478,31.1756,31.1916,44648.0
2020-08-31 15:45:00,38.91,38.98,38.91,38.98,61411.0,31.1916,31.2478,31.1916,31.2478,61411.0
2020-08-31 15:50:00,38.98,39.05,38.95,39.01,108270.0,31.2478,31.3039,31.2237,31.2718,108270.0
2020-08-31 15:55:00,39.01,39.01,38.8,38.8,232162.0,31.2718,31.2718,31.1035,31.1035,232162.0
2020-09-01 09:30:00,38.76,38.76,38.13,38.35,254871.0,31.0714,31.0714,30.5664,30.7427,254871.0
2020-09-01 09:35:00,38.37,38.58,38.24,38.57,42089.0,30.7588,30.9271,30.6546,30.9191,42089.0
2020-09-01 09:40:00,38.58,38.75,38.5,38.62,48893.0,30.9271,31.0634,30.863,30.9592,48893.0
2020-09-01 09:45:00,38.63,38.63,38.49,38.59,48120.0,30.9672,30.9672,30.855,30.9351,48120.0
2020-09-01 09:50:00,38.58,38.63,38.49,38.62,33438.0,30.9271,30.9672,30.855,30.9592,33438.0
2020-09-01 09:55:00,38.62,38.69,38.54,38.65,27910.0,30.9592,31.0153,30.895,30.9832,27910.0
2020-09-01 10:00:00,38.66,38.85,38.63,38.7,50252.0,30.9912,31.1436,30.9672,31.0233,50252.0
2020-09-01 10:05:00,38.7,38.79,38.7,38.76,53273.0,31.0233,31.0955,31.0233,31.0714,53273.0
2020-09-01 10:10:00,38.75,38.87,38.74,38.82,32540.0,31.0634,31.1596,31.0554,31.1195,32540.0
2020-09-01 10:15:00,38.84,38.9,38.72,38.82,64634.0,31.1355,31.1836,31.0393,31.1195,64634.0
2020-09-01 10:20:00,38.83,39.08,38.82,39.05,49606.0,31.1275,31.3279,31.1195,31.3039,49606.0
2020-09-01 10:25:00,39.05,39.28,39.05,39.28,120831.0,31.3039,31.4883,31.3039,31.4883,120831.0
2020-09-01 10:30:00,39.29,39.37,39.26,39.36,74333.0,31.4963,31.5604,31.4722,31.5524,74333.0
2020-09-01 10:35:00,39.35,39.36,39.24,39.34,27906.0,31.5444,31.5524,31.4562,31.5364,27906.0
2020-09-01 10:40:00,39.34,39.51,39.32,39.5,35164.0,31.5364,31.6726,31.5203,31.6646,35164.0
2020-09-01 10:45:00,39.5,39.56,39.44,39.51,78338.0,31.6646,31.7127,31.6165,31.6726,78338.0
2020-09-01 10:50:00,39.5,39.51,39.44,39.46,41731.0,31.6646,31.6726,31.6165,31.6325,41731.0
2020-09-01 10:55:00,39.47,39.48,39.38,39.45,45983.0,31.6406,31.6486,31.5684,31.6245,45983.0
2020-09-01 11:00:00,39.46,39.47,39.37,39.44,38061.0,31.6325,31.6406,31.5604,31.6165,38061.0
2020-09-01 11:05:00,39.45,39.48,39.39,39.44,23847.0,31.6245,31.6486,31.5764,31.6165,23847.0
2020-09-01 11:10:00,39.44,39.46,39.33,39.34,34243.0,31.6165,31.6325,31.5283,31.5364,34243.0
2020-09-01 11:15:00,39.35,39.47,39.34,39.44,51446.0,31.5444,31.6406,31.5364,31.6165,51446.0
2020-09-01 11:20:00,39.43,39.43,39.35,39.38,50068.0,31.6085,31.6085,31.5444,31.5684,50068.0
2020-09-01 11:25:00,39.37,39.39,39.3,39.32,31247.0,31.5604,31.5764,31.5043,31.5203,31247.0
2020-09-01 11:30:00,39.32,39.44,39.32,39.41,40763.0,31.5203,31.6165,31.5203,31.5925,40763.0
2020-09-01 11:35:00,39.42,39.43,39.34,39.36,22925.0,31.6005,31.6085,31.5364,31.5524,22925.0
2020-09-01 11:40:00,39.37,39.4,39.33,39.34,43524.0,31.5604,31.5845,31.5283,31.5364,43524.0
2020-09-01 11:45:00,39.34,39.37,39.31,39.36,23559.0,31.5364,31.5604,31.5123,31.5524,23559.0
2020-09-01 11:50:00,39.35,39.43,39.33,39.39,20213.0,31.5444,31.6085,31.5283,31.5764,20213.0
2020-09-01 11:55:00,39.39,39.39,39.29,39.3,30766.0,31.5764,31.5764,31.4963,31.5043,30766.0
2020-09-01 12:00:00,39.31,39.32,39.29,39.31,21053.0,31.5123,31.5203,31.4963,31.5123,21053.0
2020-09-01 12:05:00,39.29,39.29,39.24,39.24,20362.0,31.4963,31.4963,31.4562,31.4562,20362.0
2020-09-01 12:10:00,39.23,39.23,39.1,39.16,33754.0,31.4482,31.4482,31.344,31.3921,33754.0
2020-09-01 12:15:00,39.16,39.16,39.07,39.09,28960.0,31.3921,31.3921,31.3199,31.3359,28960.0
2020-09-01 12:20:00,39.12,39.17,39.11,39.12,97988.0,31.36,31.4001,31.352,31.36,97988.0
2020-09-01 12:25:00,39.11,39.13,39.03,39.04,24769.0,31.352,31.368,31.2878,31.2959,24769.0
2020-09-01 12:30:00,39.04,39.07,39.02,39.05,19228.0,31.2959,31.3199,31.2798,31.3039,19228.0
2020-09-01 12:35:00,39.05,39.05,39.0,39.01,27038.0,31.3039,31.3039,31.2638,31.2718,27038.0
2020-09-01 12:40:00,39.01,39.04,38.99,39.01,55765.0,31.2718,31.2959,31.2558,31.2718,55765.0
2020-09-01 12:45:00,39.01,39.03,38.99,39.01,25896.0,31.2718,31.2878,31.2558,31.2718,25896.0
2020-09-01 12:50:00,39.02,39.04,38.98,39.01,18007.0,31.2798,31.2959,31.2478,31.2718,18007.0
2020-09-01 12:55:00,39.01,39.12,39.0,39.12,34488.0,31.2718,31.36,31.2638,31.36,34488.0
2020-09-01 13:00:00,39.12,39.12,39.08,39.11,17292.0,31.36,31.36,31.3279,31.352,17292.0
2020-09-01 13:05:00,39.1,39.1,39.07,39.08,16496.0,31.344,31.344,31.3199,31.3279,16496.0
2020-09-01 13:10:00,39.08,39.13,39.07,39.1,25538.0,31.3279,31.368,31.3199,31.344,25538.0
2020-09-01 13:15:00,39.11,39.12,39.07,39.08,13243.0,31.352,31.36,31.3199,31.3279,13243.0
2020-09-01 13:20:00,39.07,39.07,39.01,39.02,23538.0,31.3199,31.3199,31.2718,31.2798,23538.0
2020-09-01 13:25:00,39.02,39.05,38.98,39.0,50806.0,31.2798,31.3039,31.2478,31.2638,50806.0
2020-09-01 13:30:00,39.01,39.02,38.88,38.91,67048.0,31.2718,31.2798,31.1676,31.1916,67048.0
2020-09-01 13:35:00,38.91,38.93,38.88,38.89,56868.0,31.1916,31.2077,31.1676,31.1756,56868.0
2020-09-01 13:40:00,38.89,38.89,38.84,38.84,97956.0,31.1756,31.1756,31.1355,31.1355,97956.0
2020-09-01 13:45:00,38.84,38.85,38.81,38.82,82162.0,31.1355,31.1436,31.1115,31.1195,82162.0
2020-09-01 13:50:00,38.83,38.83,38.7,38.7,38312.0,31.1275,31.1275,31.0233,31.0233,38312.0
2020-09-01 13:55:00,38.7,38.74,38.69,38.71,24567.0,31.0233,31.0554,31.0153,31.0313,24567.0
2020-09-01 14:00:00,38.71,38.8,38.68,38.79,33719.0,31.0313,31.1035,31.0073,31.0955,33719.0
2020-09-01 14:05:00,38.79,38.8,38.7,38.73,37893.0,31.0955,31.1035,31.0233,31.0474,37893.0
2020-09-01 14:10:00,38.72,38.73,38.67,38.71,29289.0,31.0393,31.0474,30.9993,31.0313,29289.0
2020-09-01 14:15:00,38.7,38.75,38.7,38.74,36099.0,31.0233,31.0634,31.0233,31.0554,36099.0
2020-09-01 14:20:00,38.74,38.84,38.73,38.83,52546.0,31.0554,31.1355,31.0474,31.1275,52546.0
2020-09-01 14:25:00,38.84,38.93,38.84,38.91,22170.0,31.1355,31.2077,31.1355,31.1916,22170.0
2020-09-01 14:30:00,38.9,38.94,38.89,38.91,32914.0,31.1836,31.2157,31.1756,31.1916,32914.0
2020-09-01 14:35:00,38.92,39.01,38.9,39.0,20878.0,31.1997,31.2718,31.1836,31.2638,20878.0
2020-09-01 14:40:00,39.0,39.03,38.97,39.02,27275.0,31.2638,31.2878,31.2397,31.2798,27275.0
2020-09-01 14:45:00,39.02,39.02,38.98,38.98,14089.0,31.2798,31.2798,31.2478,31.2478,14089.0
2020-09-01 14:50:00,38.99,39.0,38.97,38.98,19133.0,31.2558,31.2638,31.2397,31.2478,19133.0
2020-09-01 14:55:00,38.98,39.0,38.96,39.0,12988.0,31.2478,31.2638,31.2317,31.2638,12988.0
2020-09-01 15:00:00,38.99,39.01,38.97,38.99,19119.0,31.2558,31.2718,31.2397,31.2558,19119.0
2020-09-01 15:05:00,38.99,39.02,38.98,38.98,20871.0,31.2558,31.2798,31.2478,31.2478,20871.0
2020-09-01 15:10:00,38.99,38.99,38.9,38.91,31692.0,31.2558,31.2558,31.1836,31.1916,31692.0
2020-09-01 15:15:00,38.91,38.97,38.91,38.97,32085.0,31.1916,31.2397,31.1916,31.2397,32085.0
2020-09-01 15:20:00,38.98,39.01,38.97,39.0,18149.0,31.2478,31.2718,31.2397,31.2638,18149.0
2020-09-01 15:25:00,39.01,39.01,38.98,38.98,16030.0,31.2718,31.2718,31.2478,31.2478,16030.0
2020-09-01 15:30:00,38.99,39.02,38.96,38.98,31280.0,31.2558,31.2798,31.2317,31.2478,31280.0
2020-09-01 15:35:00,38.97,38.99,38.96,38.97,18220.0,31.2397,31.2558,31.2317,31.2397,18220.0
2020-09-01 15:40:00,38.97,39.01,38.96,38.98,28590.0,31.2397,31.2718,31.2317,31.2478,28590.0
2020-09-01 15:45:00,38.99,39.02,38.98,38.98,44903.0,31.2558,31.2798,31.2478,31.2478,44903.0
2020-09-01 15:50:00,38.97,39.02,38.94,39.0,42413.0,31.2397,31.2798,31.2157,31.2638,42413.0
2020-09-01 15:55:00,39.01,39.19,38.99,39.17,219322.0,31.2718,31.4161,31.2558,31.4001,219322.0
2020-09-02 09:30:00,38.87,39.11,38.71,38.88,137085.0,31.1596,31.352,31.0313,31.1676,137085.0
2020-09-02 09:35:00,38.91,39.08,38.74,38.76,39422.0,31.1916,31.3279,31.0554,31.0714,39422.0
2020-09-02 09:40:00,38.75,38.88,38.72,38.81,37302.0,31.0634,31.1676,31.0393,31.1115,37302.0
2020-09-02 09:45:00,38.79,38.83,38.65,38.69,34882.0,31.0955,31.1275,30.9832,31.0153,34882.0
2020-09-02 09:50:00,38.68,38.9,38.62,38.88,66312.0,31.0073,31.1836,30.9592,31.1676,66312.0
2020-09-02 09:55:00,38.87,39.38,38.85,39.36,85680.0,31.1596,31.5684,31.1436,31.5524,85680.0
2020-09-02 10:00:00,39.36,39.39,39.02,39.06,58514.0,31.5524,31.5764,31.2798,31.3119,58514.0
2020-09-02 10:05:00,39.06,39.12,38.9,38.99,60396.0,31.3119,31.36,31.1836,31.2558,60396.0
2020-09-02 10:10:00,39.01,39.08,38.92,39.04,24468.0,31.2718,31.3279,31.1997,31.2959,24468.0
2020-09-02 10:15:00,39.05,39.11,38.94,38.98,34277.0,31.3039,31.352,31.2157,31.2478,34277.0
2020-09-02 10:20:00,38.96,39.04,38.89,38.93,37499.0,31.2317,31.2959,31.1756,31.2077,37499.0
2020-09-02 10:25:00,38.92,38.98,38.87,38.98,18885.0,31.1997,31.2478,31.1596,31.2478,18885.0
2020-09-02 10:30:00,38.98,39.1,38.88,38.92,140544.0,31.2478,31.344,31.1676,31.1997,140544.0
2020-09-02 10:35:00,38.91,39.18,38.91,39.16,45481.0,31.1916,31.4081,31.1916,31.3921,45481.0
2020-09-02 10:40:00,39.16,39.19,39.08,39.08,68603.0,31.3921,31.4161,31.3279,31.3279,68603.0
2020-09-02 10:45:00,39.07,39.07,38.88,38.89,65289.0,31.3199,31.3199,31.1676,31.1756,65289.0
2020-09-02 10:50:00,38.89,39.07,38.86,39.04,52547.0,31.1756,31.3199,31.1516,31.2959,52547.0
2020-09-02 10:55:00,39.04,39.08,38.99,39.0,45078.0,31.2959,31.3279,31.2558,31.2638,45078.0
2020-09-02 11:00:00,39.01,39.17,39.01,39.13,41502.0,31.2718,31.4001,31.2718,31.368,41502.0
2020-09-02 11:05:00,39.12,39.23,39.12,39.2,53968.0,31.36,31.4482,31.36,31.4241,53968.0
2020-09-02 11:10:00,39.18,39.21,39.15,39.15,25096.0,31.4081,31.4321,31.384,31.384,25096.0
2020-09-02 11:15:00,39.15,39.23,39.1,39.11,99594.0,31.384,31.4482,31.344,31.352,99594.0
2020-09-02 11:20:00,39.11,39.12,39.01,39.05,34566.0,31.352,31.36,31.2718,31.3039,34566.0
2020-09-02 11:25:00,39.05,39.08,39.0,39.02,66150.0,31.3039,31.3279,31.2638,31.2798,66150.0
2020-09-02 11:30:00,39.03,39.03,38.94,38.99,39941.0,31.2878,31.2878,31.2157,31.2558,39941.0
2020-09-02 11:35:00,39.0,39.11,38.98,39.08,81475.0,31.2638,31.352,31.2478,31.3279,81475.0
2020-09-02 11:40:00,39.07,39.13,39.04,39.06,34269.0,31.3199,31.368,31.2959,31.3119,34269.0
2020-09-02 11:45:00,39.06,39.11,39.04,39.09,23955.0,31.3119,31.352,31.2959,31.3359,23955.0
2020-09-02 11:50:00,39.1,39.18,39.06,39.17,37343.0,31.344,31.4081,31.3119,31.4001,37343.0
2020-09-02 11:55:00,39.17,39.17,39.09,39.09,22043.0,31.4001,31.4001,31.3359,31.3359,22043.0
2020-09-02 12:00:00,39.09,39.14,39.02,39.02,124057.0,31.3359,31.376,31.2798,31.2798,124057.0
2020-09-02 12:05:00,39.03,39.03,38.89,38.89,53600.0,31.2878,31.2878,31.1756,31.1756,53600.0
2020-09-02 12:10:00,38.9,38.96,38.89,38.94,27603.0,31.1836,31.2317,31.1756,31.2157,27603.0
2020-09-02 12:15:00,38.93,38.97,38.9,38.96,45349.0,31.2077,31.2397,31.1836,31.2317,45349.0
2020-09-02 12:20:00,38.95,39.01,38.92,39.0,28856.0,31.2237,31.2718,31.1997,31.2638,28856.0
2020-09-02 12:25:00,38.99,39.03,38.95,39.02,30501.0,31.2558,31.2878,31.2237,31.2798,30501.0
2020-09-02 12:30:00,39.02,39.03,39.0,39.02,20422.0,31.2798,31.2878,31.2638,31.2798,20422.0
2020-09-02 12:35:00,39.02,39.06,38.98,39.0,33932.0,31.2798,31.3119,31.2478,31.2638,33932.0
2020-09-02 12:40:00,39.0,39.02,38.98,39.02,25366.0,31.2638,31.2798,31.2478,31.2798,25366.0
2020-09-02 12:45:00,39.02,39.05,39.0,39.02,25386.0,31.2798,31.3039,31.2638,31.2798,25386.0
2020-09-02 12:50:00,39.02,39.04,38.97,38.98,16536.0,31.2798,31.2959,31.2397,31.2478,16536.0
2020-09-02 12:55:00,38.97,38.98,38.92,38.93,22120.0,31.2397,31.2478,31.1997,31.2077,22120.0
2020-09-02 13:00:00,38.94,38.96,38.91,38.94,22459.0,31.2157,31.2317,31.1916,31.2157,22459.0
2020-09-02 13:05:00,38.94,38.95,38.89,38.95,53562.0,31.2157,31.2237,31.1756,31.2237,53562.0
2020-09-02 13:10:00,38.95,38.96,38.9,38.94,45986.0,31.2237,31.2317,31.1836,31.2157,45986.0
2020-09-02 13:15:00,38.95,39.0,38.95,38.99,16572.0,31.2237,31.2638,31.2237,31.2558,16572.0
2020-09-02 13:20:00,38.98,39.01,38.97,38.98,49424.0,31.2478,31.2718,31.2397,31.2478,49424.0
2020-09-02 13:25:00,38.98,38.99,38.95,38.97,23855.0,31.2478,31.2558,31.2237,31.2397,23855.0
2020-09-02 13:30:00,38.98,38.99,38.94,38.96,23766.0,31.2478,31.2558,31.2157,31.2317,23766.0
2020-09-02 13:35:00,38.96,39.0,38.95,39.0,13082.0,31.2317,31.2638,31.2237,31.2638,13082.0
2020-09-02 13:40:00,38.99,39.0,38.97,38.99,32462.0,31.2558,31.2638,31.2397,31.2558,32462.0
2020-09-02 13:45:00,38.99,38.99,38.96,38.98,26684.0,31.2558,31.2558,31.2317,31.2478,26684.0
2020-09-02 13:50:00,38.99,39.0,38.97,38.98,15542.0,31.2558,31.2638,31.2397,31.2478,15542.0
2020-09-02 13:55:00,38.97,39.01,38.94,38.94,19108.0,31.2397,31.2718,31.2157,31.2157,19108.0
2020-09-02 14:00:00,38.94,38.95,38.87,38.91,37806.0,31.2157,31.2237,31.1596,31.1916,37806.0
2020-09-02 14:05:00,38.91,38.96,38.89,38.95,40165.0,31.1916,31.2317,31.1756,31.2237,40165.0
2020-09-02 14:10:00,38.94,38.94,38.89,38.92,15679.0,31.2157,31.2157,31.1756,31.1997,15679.0
2020-09-02 14:15:00,38.92,38.93,38.9,38.92,21589.0,31.1997,31.2077,31.1836,31.1997,21589.0
2020-09-02 14:20:00,38.92,38.97,38.91,38.96,24441.0,31.1997,31.2397,31.1916,31.2317,24441.0
2020-09-02 14:25:00,38.96,39.02,38.93,39.02,26719.0,31.2317,31.2798,31.2077,31.2798,26719.0
2020-09-02 14:30:00,39.01,39.05,38.99,39.0,23066.0,31.2718,31.3039,31.2558,31.2638,23066.0
2020-09-02 14:35:00,39.0,39.06,38.98,39.04,28219.0,31.2638,31.3119,31.2478,31.2959,28219.0
2020-09-02 14:40:00,39.04,39.07,39.01,39.07,24670.0,31.2959,31.3199,31.2718,31.3199,24670.0
2020-09-02 14:45:00,39.07,39.22,39.07,39.19,63805.0,31.3199,31.4402,31.3199,31.4161,63805.0
2020-09-02 14:50:00,39.19,39.28,39.19,39.24,28329.0,31.4161,31.4883,31.4161,31.4562,28329.0
2020-09-02 14:55:00,39.25,39.32,39.23,39.3,45861.0,31.4642,31.5203,31.4482,31.5043,45861.0
2020-09-02 15:00:00,39.3,39.32,39.21,39.31,60643.0,31.5043,31.5203,31.4321,31.5123,60643.0
2020-09-02 15:05:00,39.31,39.37,39.3,39.36,31130.0,31.5123,31.5604,31.5043,31.5524,31130.0
2020-09-02 15:10:00,39.36,39.4,39.19,39.33,61795.0,31.5524,31.5845,31.4161,31.5283,61795.0
2020-09-02 15:15:00,39.32,39.41,39.31,39.41,33210.0,31.5203,31.5925,31.5123,31.5925,33210.0
2020-09-02 15:20:00,39.41,39.44,39.4,39.44,27841.0,31.5925,31.6165,31.5845,31.6165,27841.0
2020-09-02 15:25:00,39.45,39.5,39.44,39.5,41786.0,31.6245,31.6646,31.6165,31.6646,41786.0
2020-09-02 15:30:00,39.49,39.58,39.48,39.55,55962.0,31.6566,31.7287,31.6486,31.7047,55962.0
2020-09-02 15:35:00,39.55,39.62,39.5,39.61,398337.0,31.7047,31.7608,31.6646,31.7528,398337.0
2020-09-02 15:40:00,39.61,39.69,39.58,39.68,63701.0,31.7528,31.8169,31.7287,31.8089,63701.0
2020-09-02 15:45:00,39.68,39.7,39.63,39.69,113196.0,31.8089,31.8249,31.7688,31.8169,113196.0
2020-09-02 15:50:00,39.68,39.72,39.62,39.68,107011.0,31.8089,31.841,31.7608,31.8089,107011.0
2020-09-02 15:55:00,39.68,39.68,39.4,39.42,820382.0,31.8089,31.8089,31.5845,31.6005,820382.0
2020-09-03 09:30:00,39.82,40.49,39.82,40.45,121540.0,31.9211,32.4582,31.9211,32.4262,121540.0
2020-09-03 09:35:00,40.47,40.66,40.39,40.5,59427.0,32.4422,32.5945,32.3781,32.4662,59427.0
2020-09-03 09:40:00,40.5,40.79,40.49,40.73,98035.0,32.4662,32.6987,32.4582,32.6506,98035.0
2020-09-03 09:45:00,40.75,40.98,40.67,40.94,164508.0,32.6667,32.851,32.6025,32.819,164508.0
2020-09-03 09:50:00,40.95,41.04,40.58,40.63,107478.0,32.827,32.8991,32.5304,32.5705,107478.0
2020-09-03 09:55:00,40.63,40.79,40.57,40.69,111973.0,32.5705,32.6987,32.5224,32.6186,111973.0
2020-09-03 10:00:00,40.72,40.75,40.46,40.53,100915.0,32.6426,32.6667,32.4342,32.4903,100915.0
2020-09-03 10:05:00,40.54,40.54,40.2,40.29,58125.0,32.4983,32.4983,32.2258,32.2979,58125.0
2020-09-03 10:10:00,40.28,40.34,40.21,40.23,68348.0,32.2899,32.338,32.2338,32.2498,68348.0
2020-09-03 10:15:00,40.25,40.35,40.22,40.34,67030.0,32.2658,32.346,32.2418,32.338,67030.0
2020-09-03 10:20:00,40.33,40.34,40.0,40.01,72413.0,32.33,32.338,32.0654,32.0734,72413.0
2020-09-03 10:25:00,40.01,40.15,39.98,40.01,83735.0,32.0734,32.1857,32.0494,32.0734,83735.0
2020-09-03 10:30:00,40.01,40.14,39.89,40.06,135579.0,32.0734,32.1777,31.9773,32.1135,135579.0
2020-09-03 10:35:00,40.06,40.07,39.82,39.97,86980.0,32.1135,32.1215,31.9211,32.0414,86980.0
2020-09-03 10:40:00,39.98,40.03,39.9,40.02,152163.0,32.0494,32.0895,31.9853,32.0815,152163.0
2020-09-03 10:45:00,40.02,40.08,39.75,39.76,153211.0,32.0815,32.1296,31.865,31.873,153211.0
2020-09-03 10:50:00,39.79,39.87,39.73,39.79,87086.0,31.8971,31.9612,31.849,31.8971,87086.0
2020-09-03 10:55:00,39.8,39.84,39.7,39.78,56838.0,31.9051,31.9372,31.8249,31.8891,56838.0
2020-09-03 11:00:00,39.79,39.94,39.68,39.69,222747.0,31.8971,32.0173,31.8089,31.8169,222747.0
2020-09-03 11:05:00,39.7,39.73,39.37,39.44,72223.0,31.8249,31.849,31.5604,31.6165,72223.0
2020-09-03 11:10:00,39.44,39.51,39.35,39.39,48173.0,31.6165,31.6726,31.5444,31.5764,48173.0
2020-09-03 11:15:00,39.38,39.38,38.86,38.87,148353.0,31.5684,31.5684,31.1516,31.1596,148353.0
2020-09-03 11:20:00,38.87,39.08,38.79,39.02,109841.0,31.1596,31.3279,31.0955,31.2798,109841.0
2020-09-03 11:25:00,39.0,39.09,38.9,38.98,85708.0,31.2638,31.3359,31.1836,31.2478,85708.0
2020-09-03 11:30:00,38.97,39.12,38.91,39.04,78469.0,31.2397,31.36,31.1916,31.2959,78469.0
2020-09-03 11:35:00,39.05,39.12,38.87,39.1,58816.0,31.3039,31.36,31.1596,31.344,58816.0
2020-09-03 11:40:00,39.09,39.15,39.01,39.05,64316.0,31.3359,31.384,31.2718,31.3039,64316.0
2020-09-03 11:45:00,39.03,39.12,38.95,38.99,39730.0,31.2878,31.36,31.2237,31.2558,39730.0
2020-09-03 11:50:00,38.99,39.04,38.94,39.01,75974.0,31.2558,31.2959,31.2157,31.2718,75974.0
2020-09-03 11:55:00,39.01,39.04,38.92,39.01,100655.0,31.2718,31.2959,31.1997,31.2718,100655.0
2020-09-03 12:00:00,39.02,39.08,38.97,39.04,57515.0,31.2798,31.3279,31.2397,31.2959,57515.0
2020-09-03 12:05:00,39.04,39.1,38.98,39.07,60612.0,31.2959,31.344,31.2478,31.3199,60612.0
2020-09-03 12:10:00,39.07,39.09,38.99,39.02,92578.0,31.3199,31.3359,31.2558,31.2798,92578.0
2020-09-03 12:15:00,39.03,39.05,38.97,39.02,69553.0,31.2878,31.3039,31.2397,31.2798,69553.0
2020-09-03 12:20:00,39.03,39.04,38.97,39.03,52723.0,31.2878,31.2959,31.2397,31.2878,52723.0
2020-09-03 12:25:00,39.02,39.07,39.0,39.04,68642.0,31.2798,31.3199,31.2638,31.2959,68642.0
2020-09-03 12:30:00,39.04,39.05,38.9,38.91,41404.0,31.2959,31.3039,31.1836,31.1916,41404.0
2020-09-03 12:35:00,38.9,38.99,38.84,38.96,33484.0,31.1836,31.2558,31.1355,31.2317,33484.0
2020-09-03 12:40:00,38.94,38.95,38.82,38.83,18910.0,31.2157,31.2237,31.1195,31.1275,18910.0
2020-09-03 12:45:00,38.82,38.83,38.73,38.75,66793.0,31.1195,31.1275,31.0474,31.0634,66793.0
2020-09-03 12:50:00,38.77,38.79,38.68,38.77,37033.0,31.0794,31.0955,31.0073,31.0794,37033.0
2020-09-03 12:55:00,38.76,38.9,38.71,38.75,45573.0,31.0714,31.1836,31.0313,31.0634,45573.0
2020-09-03 13:00:00,38.76,38.78,38.63,38.67,48339.0,31.0714,31.0874,30.9672,30.9993,48339.0
2020-09-03 13:05:00,38.68,38.89,38.68,38.82,76795.0,31.0073,31.1756,31.0073,31.1195,76795.0
2020-09-03 13:10:00,38.82,38.93,38.79,38.93,39054.0,31.1195,31.2077,31.0955,31.2077,39054.0
2020-09-03 13:15:00,38.92,38.98,38.72,38.76,59486.0,31.1997,31.2478,31.0393,31.0714,59486.0
2020-09-03 13:20:00,38.77,38.91,38.7,38.89,26864.0,31.0794,31.1916,31.0233,31.1756,26864.0
2020-09-03 13:25:00,38.88,38.91,38.77,38.89,21184.0,31.1676,31.1916,31.0794,31.1756,21184.0
2020-09-03 13:30:00,38.88,38.89,38.65,38.73,30426.0,31.1676,31.1756,30.9832,31.0474,30426.0
2020-09-03 13:35:00,38.75,38.82,38.7,38.75,16505.0,31.0634,31.1195,31.0233,31.0634,16505.0
2020-09-03 13:40:00,38.76,38.82,38.73,38.8,23902.0,31.0714,31.1195,31.0474,31.1035,23902.0
2020-09-03 13:45:00,38.81,38.85,38.78,38.8,18602.0,31.1115,31.1436,31.0874,31.1035,18602.0
2020-09-03 13:50:00,38.8,38.91,38.79,38.91,25847.0,31.1035,31.1916,31.0955,31.1916,25847.0
2020-09-03 13:55:00,38.92,38.95,38.86,38.86,23836.0,31.1997,31.2237,31.1516,31.1516,23836.0
2020-09-03 14:00:00,38.85,38.89,38.8,38.86,17770.0,31.1436,31.1756,31.1035,31.1516,17770.0
2020-09-03 14:05:00,38.86,38.89,38.82,38.87,17728.0,31.1516,31.1756,31.1195,31.1596,17728.0
2020-09-03 14:10:00,38.87,39.01,38.87,38.95,18843.0,31.1596,31.2718,31.1596,31.2237,18843.0
2020-09-03 14:15:00,38.95,38.95,38.84,38.86,15608.0,31.2237,31.2237,31.1355,31.1516,15608.0
2020-09-03 14:20:00,38.88,38.96,38.85,38.89,13777.0,31.1676,31.2317,31.1436,31.1756,13777.0
2020-09-03 14:25:00,38.9,38.99,38.87,38.94,22650.0,31.1836,31.2558,31.1596,31.2157,22650.0
2020-09-03 14:30:00,38.93,39.03,38.91,39.02,30402.0,31.2077,31.2878,31.1916,31.2798,30402.0
2020-09-03 14:35:00,39.01,39.05,38.96,38.97,49380.0,31.2718,31.3039,31.2317,31.2397,49380.0
2020-09-03 14:40:00,38.97,38.99,38.87,38.87,43010.0,31.2397,31.2558,31.1596,31.1596,43010.0
2020-09-03 14:45:00,38.87,38.89,38.82,38.85,18859.0,31.1596,31.1756,31.1195,31.1436,18859.0
2020-09-03 14:50:00,38.86,38.9,38.79,38.83,21813.0,31.1516,31.1836,31.0955,31.1275,21813.0
2020-09-03 14:55:00,38.82,38.82,38.69,38.7,47875.0,31.1195,31.1195,31.0153,31.0233,47875.0
2020-09-03 15:00:00,38.68,38.76,38.65,38.72,42042.0,31.0073,31.0714,30.9832,31.0393,42042.0
2020-09-03 15:05:00,38.72,38.77,38.65,38.72,48118.0,31.0393,31.0794,30.9832,31.0393,48118.0
2020-09-03 15:10:00,38.72,38.78,38.66,38.77,67056.0,31.0393,31.0874,30.9912,31.0794,67056.0
2020-09-03 15:15:00,38.77,38.78,38.66,38.67,85537.0,31.0794,31.0874,30.9912,30.9993,85537.0
2020-09-03 15:20:00,38.66,38.68,38.59,38.61,71258.0,30.9912,31.0073,30.9351,30.9512,71258.0
2020-09-03 15:25:00,38.61,38.7,38.58,38.62,52579.0,30.9512,31.0233,30.9271,30.9592,52579.0
2020-09-03 15:30:00,38.61,38.71,38.53,38.54,73386.0,30.9512,31.0313,30.887,30.895,73386.0
2020-09-03 15:35:00,38.53,38.72,38.53,38.61,84394.0,30.887,31.0393,30.887,30.9512,84394.0
2020-09-03 15:40:00,38.61,38.66,38.56,38.63,65260.0,30.9512,30.9912,30.9111,30.9672,65260.0
2020-09-03 15:45:00,38.64,38.65,38.52,38.54,83986.0,30.9752,30.9832,30.879,30.895,83986.0
2020-09-03 15:50:00,38.53,38.69,38.44,38.65,256553.0,30.887,31.0153,30.8149,30.9832,256553.0
2020-09-03 15:55:00,38.66,38.73,38.58,38.6,472308.0,30.9912,31.0474,30.9271,30.9431,472308.0
2020-09-04 09:30:00,39.75,39.87,39.31,39.62,186797.0,31.865,31.9612,31.5123,31.7608,186797.0
2020-09-04 09:35:00,39.61,39.64,39.38,39.38,31699.0,31.7528,31.7768,31.5684,31.5684,31699.0
2020-09-04 09:40:00,39.42,39.86,39.42,39.86,111181.0,31.6005,31.9532,31.6005,31.9532,111181.0
2020-09-04 09:45:00,39.86,40.09,39.79,39.9,177957.0,31.9532,32.1376,31.8971,31.9853,177957.0
2020-09-04 09:50:00,39.91,40.1,39.86,40.02,143105.0,31.9933,32.1456,31.9532,32.0815,143105.0
2020-09-04 09:55:00,40.04,40.04,39.54,39.66,75105.0,32.0975,32.0975,31.6967,31.7929,75105.0
2020-09-04 10:00:00,39.69,39.91,39.69,39.75,66279.0,31.8169,31.9933,31.8169,31.865,66279.0
2020-09-04 10:05:00,39.76,39.98,39.76,39.91,84758.0,31.873,32.0494,31.873,31.9933,84758.0
2020-09-04 10:10:00,39.89,39.92,39.73,39.76,53609.0,31.9773,32.0013,31.849,31.873,53609.0
2020-09-04 10:15:00,39.73,39.81,39.57,39.7,45509.0,31.849,31.9131,31.7207,31.8249,45509.0
2020-09-04 10:20:00,39.67,39.73,39.5,39.72,47916.0,31.8009,31.849,31.6646,31.841,47916.0
2020-09-04 10:25:00,39.72,39.84,39.54,39.55,70320.0,31.841,31.9372,31.6967,31.7047,70320.0
2020-09-04 10:30:00,39.59,39.65,39.32,39.33,70628.0,31.7368,31.7849,31.5203,31.5283,70628.0
2020-09-04 10:35:00,39.32,39.38,38.97,39.04,124018.0,31.5203,31.5684,31.2397,31.2959,124018.0
2020-09-04 10:40:00,39.03,39.16,38.93,38.99,110642.0,31.2878,31.3921,31.2077,31.2558,110642.0
2020-09-04 10:45:00,39.01,39.12,38.86,39.05,116790.0,31.2718,31.36,31.1516,31.3039,116790.0
2020-09-04 10:50:00,39.05,39.14,38.88,39.12,63901.0,31.3039,31.376,31.1676,31.36,63901.0
2020-09-04 10:55:00,39.11,39.28,39.03,39.03,318443.0,31.352,31.4883,31.2878,31.2878,318443.0
2020-09-04 11:00:00,39.04,39.12,39.0,39.0,67277.0,31.2959,31.36,31.2638,31.2638,67277.0
2020-09-04 11:05:00,38.99,39.06,38.89,38.9,42024.0,31.2558,31.3119,31.1756,31.1836,42024.0
2020-09-04 11:10:00,38.91,38.93,38.77,38.86,33038.0,31.1916,31.2077,31.0794,31.1516,33038.0
2020-09-04 11:15:00,38.85,38.98,38.81,38.93,37072.0,31.1436,31.2478,31.1115,31.2077,37072.0
2020-09-04 11:20:00,38.91,38.99,38.8,38.83,43358.0,31.1916,31.2558,31.1035,31.1275,43358.0
2020-09-04 11:25:00,38.83,38.91,38.78,38.91,56771.0,31.1275,31.1916,31.0874,31.1916,56771.0
2020-09-04 11:30:00,38.92,39.05,38.91,38.97,30565.0,31.1997,31.3039,31.1916,31.2397,30565.0
2020-09-04 11:35:00,38.96,38.98,38.78,38.79,36058.0,31.2317,31.2478,31.0874,31.0955,36058.0
2020-09-04 11:40:00,38.77,38.84,38.68,38.72,50268.0,31.0794,31.1355,31.0073,31.0393,50268.0
2020-09-04 11:45:00,38.72,38.8,38.66,38.68,42834.0,31.0393,31.1035,30.9912,31.0073,42834.0
2020-09-04 11:50:00,38.69,38.75,38.64,38.73,105790.0,31.0153,31.0634,30.9752,31.0474,105790.0
2020-09-04 11:55:00,38.73,38.74,38.63,38.69,73973.0,31.0474,31.0554,30.9672,31.0153,73973.0
2020-09-04 12:00:00,38.7,38.73,38.58,38.58,55098.0,31.0233,31.0474,30.9271,30.9271,55098.0
2020-09-04 12:05:00,38.6,38.71,38.59,38.65,42456.0,30.9431,31.0313,30.9351,30.9832,42456.0
2020-09-04 12:10:00,38.67,38.76,38.67,38.71,61959.0,30.9993,31.0714,30.9993,31.0313,61959.0
2020-09-04 12:15:00,38.72,38.76,38.61,38.69,50046.0,31.0393,31.0714,30.9512,31.0153,50046.0
2020-09-04 12:20:00,38.69,38.73,38.61,38.72,86817.0,31.0153,31.0474,30.9512,31.0393,86817.0
2020-09-04 12:25:00,38.72,38.76,38.68,38.7,98868.0,31.0393,31.0714,31.0073,31.0233,98868.0
2020-09-04 12:30:00,38.7,38.79,38.68,38.69,59250.0,31.0233,31.0955,31.0073,31.0153,59250.0
2020-09-04 12:35:00,38.69,38.73,38.6,38.7,39587.0,31.0153,31.0474,30.9431,31.0233,39587.0
2020-09-04 12:40:00,38.71,38.78,38.68,38.77,159927.0,31.0313,31.0874,31.0073,31.0794,159927.0
2020-09-04 12:45:00,38.77,38.92,38.76,38.89,111538.0,31.0794,31.1997,31.0714,31.1756,111538.0
2020-09-04 12:50:00,38.88,38.89,38.8,38.84,70339.0,31.1676,31.1756,31.1035,31.1355,70339.0
2020-09-04 12:55:00,38.83,38.83,38.79,38.8,86650.0,31.1275,31.1275,31.0955,31.1035,86650.0
2020-09-04 13:00:00,38.8,38.83,38.76,38.83,64787.0,31.1035,31.1275,31.0714,31.1275,64787.0
2020-09-04 13:05:00,38.83,38.91,38.76,38.86,58951.0,31.1275,31.1916,31.0714,31.1516,58951.0
2020-09-04 13:10:00,38.85,38.87,38.8,38.81,71571.0,31.1436,31.1596,31.1035,31.1115,71571.0
2020-09-04 13:15:00,38.8,38.83,38.76,38.77,52698.0,31.1035,31.1275,31.0714,31.0794,52698.0
2020-09-04 13:20:00,38.77,38.82,38.75,38.82,101532.0,31.0794,31.1195,31.0634,31.1195,101532.0
2020-09-04 13:25:00,38.81,38.89,38.79,38.87,40392.0,31.1115,31.1756,31.0955,31.1596,40392.0
2020-09-04 13:30:00,38.88,38.89,38.81,38.84,44651.0,31.1676,31.1756,31.1115,31.1355,44651.0
2020-09-04 13:35:00,38.86,38.87,38.75,38.8,26745.0,31.1516,31.1596,31.0634,31.1035,26745.0
2020-09-04 13:40:00,38.8,38.85,38.78,38.84,22615.0,31.1035,31.1436,31.0874,31.1355,22615.0
2020-09-04 13:45:00,38.84,38.91,38.83,38.88,31963.0,31.1355,31.1916,31.1275,31.1676,31963.0
2020-09-04 13:50:00,38.87,38.91,38.82,38.9,35754.0,31.1596,31.1916,31.1195,31.1836,35754.0
2020-09-04 13:55:00,38.91,38.93,38.88,38.9,60769.0,31.1916,31.2077,31.1676,31.1836,60769.0
2020-09-04 14:00:00,38.89,38.96,38.88,38.91,37719.0,31.1756,31.2317,31.1676,31.1916,37719.0
2020-09-04 14:05:00,38.91,39.08,38.91,39.05,26806.0,31.1916,31.3279,31.1916,31.3039,26806.0
2020-09-04 14:10:00,39.05,39.13,39.03,39.07,22821.0,31.3039,31.368,31.2878,31.3199,22821.0
2020-09-04 14:15:00,39.08,39.2,39.06,39.19,17578.0,31.3279,31.4241,31.3119,31.4161,17578.0
2020-09-04 14:20:00,39.18,39.19,39.11,39.12,70041.0,31.4081,31.4161,31.352,31.36,70041.0
2020-09-04 14:25:00,39.11,39.2,39.1,39.19,29241.0,31.352,31.4241,31.344,31.4161,29241.0
2020-09-04 14:30:00,39.18,39.19,39.12,39.16,34841.0,31.4081,31.4161,31.36,31.3921,34841.0
2020-09-04 14:35:00,39.16,39.29,39.15,39.28,61325.0,31.3921,31.4963,31.384,31.4883,61325.0
2020-09-04 14:40:00,39.27,39.31,39.23,39.24,69725.0,31.4802,31.5123,31.4482,31.4562,69725.0
2020-09-04 14:45:00,39.24,39.25,39.18,39.2,93289.0,31.4562,31.4642,31.4081,31.4241,93289.0
2020-09-04 14:50:00,39.2,39.22,39.11,39.13,47692.0,31.4241,31.4402,31.352,31.368,47692.0
2020-09-04 14:55:00,39.13,39.19,39.13,39.19,93914.0,31.368,31.4161,31.368,31.4161,93914.0
2020-09-04 15:00:00,39.19,39.29,39.18,39.26,148170.0,31.4161,31.4963,31.4081,31.4722,148170.0
2020-09-04 15:05:00,39.28,39.29,39.23,39.24,65977.0,31.4883,31.4963,31.4482,31.4562,65977.0
2020-09-04 15:10:00,39.24,39.26,39.21,39.21,66325.0,31.4562,31.4722,31.4321,31.4321,66325.0
2020-09-04 15:15:00,39.21,39.4,39.21,39.38,95667.0,31.4321,31.5845,31.4321,31.5684,95667.0
2020-09-04 15:20:00,39.38,39.51,39.37,39.42,62540.0,31.5684,31.6726,31.5604,31.6005,62540.0
2020-09-04 15:25:00,39.43,39.45,39.33,39.34,70363.0,31.6085,31.6245,31.5283,31.5364,70363.0
2020-09-04 15:30:00,39.34,39.38,39.28,39.32,44178.0,31.5364,31.5684,31.4883,31.5203,44178.0
2020-09-04 15:35:00,39.33,39.34,39.07,39.09,103846.0,31.5283,31.5364,31.3199,31.3359,103846.0
2020-09-04 15:40:00,39.09,39.12,39.04,39.07,160982.0,31.3359,31.36,31.2959,31.3199,160982.0
2020-09-04 15:45:00,39.06,39.18,39.01,39.02,184893.0,31.3119,31.4081,31.2718,31.2798,184893.0
2020-09-04 15:50:00,39.02,39.09,38.98,39.05,391709.0,31.2798,31.3359,31.2478,31.3039,391709.0
2020-09-04 15:55:00,39.05,39.23,39.04,39.15,591677.0,31.3039,31.4482,31.2959,31.384,591677.0
2020-09-08 09:30:00,38.69,38.78,38.24,38.45,165852.0,31.0153,31.0874,30.6546,30.8229,165852.0
2020-09-08 09:35:00,38.44,38.56,38.24,38.35,97477.0,30.8149,30.9111,30.6546,30.7427,97477.0
2020-09-08 09:40:00,38.32,38.42,37.95,37.97,149527.0,30.7187,30.7988,30.4221,30.4381,149527.0
2020-09-08 09:45:00,37.95,38.0,37.76,37.77,107568.0,30.4221,30.4622,30.2698,30.2778,107568.0
2020-09-08 09:50:00,37.76,37.97,37.66,37.86,106546.0,30.2698,30.4381,30.1896,30.3499,106546.0
2020-09-08 09:55:00,37.85,38.09,37.81,38.03,66734.0,30.3419,30.5343,30.3098,30.4862,66734.0
2020-09-08 10:00:00,38.04,38.05,37.66,37.67,112066.0,30.4942,30.5022,30.1896,30.1976,112066.0
2020-09-08 10:05:00,37.68,37.81,37.6,37.72,102665.0,30.2056,30.3098,30.1415,30.2377,102665.0
2020-09-08 10:10:00,37.71,37.75,37.55,37.72,99646.0,30.2297,30.2618,30.1014,30.2377,99646.0
2020-09-08 10:15:00,37.69,37.69,37.41,37.41,90196.0,30.2137,30.2137,29.9892,29.9892,90196.0
2020-09-08 10:20:00,37.41,37.63,37.32,37.6,125306.0,29.9892,30.1656,29.917,30.1415,125306.0
2020-09-08 10:25:00,37.62,37.69,37.53,37.58,87888.0,30.1575,30.2137,30.0854,30.1255,87888.0
2020-09-08 10:30:00,37.57,37.73,37.5,37.69,88195.0,30.1175,30.2457,30.0613,30.2137,88195.0
2020-09-08 10:35:00,37.73,37.74,37.61,37.65,56799.0,30.2457,30.2537,30.1495,30.1816,56799.0
2020-09-08 10:40:00,37.65,37.66,37.4,37.4,59404.0,30.1816,30.1896,29.9812,29.9812,59404.0
2020-09-08 10:45:00,37.39,37.53,37.33,37.34,67108.0,29.9732,30.0854,29.9251,29.9331,67108.0
2020-09-08 10:50:00,37.33,37.34,37.21,37.25,80749.0,29.9251,29.9331,29.8289,29.8609,80749.0
2020-09-08 10:55:00,37.25,37.36,37.21,37.23,62239.0,29.8609,29.9491,29.8289,29.8449,62239.0
2020-09-08 11:00:00,37.24,37.42,37.16,37.34,88000.0,29.8529,29.9972,29.7888,29.9331,88000.0
2020-09-08 11:05:00,37.35,37.35,37.17,37.28,64798.0,29.9411,29.9411,29.7968,29.885,64798.0
2020-09-08 11:10:00,37.29,37.33,37.22,37.28,46831.0,29.893,29.9251,29.8369,29.885,46831.0
2020-09-08 11:15:00,37.27,37.34,37.25,37.34,41363.0,29.877,29.9331,29.8609,29.9331,41363.0
2020-09-08 11:20:00,37.34,37.47,37.34,37.43,37134.0,29.9331,30.0373,29.9331,30.0052,37134.0
2020-09-08 11:25:00,37.43,37.43,37.29,37.3,44512.0,30.0052,30.0052,29.893,29.901,44512.0
2020-09-08 11:30:00,37.29,37.4,37.26,37.39,69730.0,29.893,29.9812,29.8689,29.9732,69730.0
2020-09-08 11:35:00,37.4,37.57,37.37,37.49,56548.0,29.9812,30.1175,29.9571,30.0533,56548.0
2020-09-08 11:40:00,37.49,37.56,37.42,37.52,80445.0,30.0533,30.1094,29.9972,30.0774,80445.0
2020-09-08 11:45:00,37.52,37.6,37.5,37.51,55232.0,30.0774,30.1415,30.0613,30.0694,55232.0
2020-09-08 11:50:00,37.51,37.51,37.35,37.35,37147.0,30.0694,30.0694,29.9411,29.9411,37147.0
2020-09-08 11:55:00,37.34,37.61,37.32,37.48,57849.0,29.9331,30.1495,29.917,30.0453,57849.0
2020-09-08 12:00:00,37.47,37.55,37.47,37.51,32803.0,30.0373,30.1014,30.0373,30.0694,32803.0
2020-09-08 12:05:00,37.51,37.55,37.44,37.54,55435.0,30.0694,30.1014,30.0132,30.0934,55435.0
2020-09-08 12:10:00,37.54,37.67,37.54,37.66,41999.0,30.0934,30.1976,30.0934,30.1896,41999.0
2020-09-08 12:15:00,37.64,37.76,37.64,37.76,83244.0,30.1736,30.2698,30.1736,30.2698,83244.0
2020-09-08 12:20:00,37.76,37.9,37.74,37.87,111228.0,30.2698,30.382,30.2537,30.3579,111228.0
2020-09-08 12:25:00,37.87,37.9,37.81,37.82,31546.0,30.3579,30.382,30.3098,30.3179,31546.0
2020-09-08 12:30:00,37.82,37.85,37.74,37.77,33453.0,30.3179,30.3419,30.2537,30.2778,33453.0
2020-09-08 12:35:00,37.77,37.85,37.76,37.8,20838.0,30.2778,30.3419,30.2698,30.3018,20838.0
2020-09-08 12:40:00,37.8,37.85,37.79,37.82,29872.0,30.3018,30.3419,30.2938,30.3179,29872.0
2020-09-08 12:45:00,37.82,37.89,37.82,37.89,29860.0,30.3179,30.374,30.3179,30.374,29860.0
2020-09-08 12:50:00,37.89,37.9,37.85,37.88,24559.0,30.374,30.382,30.3419,30.366,24559.0
2020-09-08 12:55:00,37.88,37.91,37.84,37.85,21701.0,30.366,30.39,30.3339,30.3419,21701.0
2020-09-08 13:00:00,37.86,37.91,37.82,37.91,25363.0,30.3499,30.39,30.3179,30.39,25363.0
2020-09-08 13:05:00,37.9,38.08,37.87,38.05,61355.0,30.382,30.5263,30.3579,30.5022,61355.0
2020-09-08 13:10:00,38.04,38.14,38.03,38.11,36803.0,30.4942,30.5744,30.4862,30.5503,36803.0
2020-09-08 13:15:00,38.11,38.23,38.09,38.23,53179.0,30.5503,30.6465,30.5343,30.6465,53179.0
2020-09-08 13:20:00,38.23,38.24,38.16,38.18,32992.0,30.6465,30.6546,30.5904,30.6065,32992.0
2020-09-08 13:25:00,38.19,38.27,38.19,38.27,35648.0,30.6145,30.6786,30.6145,30.6786,35648.0
2020-09-08 13:30:00,38.27,38.27,38.07,38.08,63250.0,30.6786,30.6786,30.5183,30.5263,63250.0
2020-09-08 13:35:00,38.08,38.19,38.07,38.16,48840.0,30.5263,30.6145,30.5183,30.5904,48840.0
2020-09-08 13:40:00,38.16,38.23,38.14,38.22,28775.0,30.5904,30.6465,30.5744,30.6385,28775.0
2020-09-08 13:45:00,38.22,38.23,38.11,38.14,33221.0,30.6385,30.6465,30.5503,30.5744,33221.0
2020-09-08 13:50:00,38.14,38.19,38.11,38.18,25906.0,30.5744,30.6145,30.5503,30.6065,25906.0
2020-09-08 13:55:00,38.18,38.18,38.1,38.1,32363.0,30.6065,30.6065,30.5423,30.5423,32363.0
2020-09-08 14:00:00,38.11,38.18,38.1,38.17,85721.0,30.5503,30.6065,30.5423,30.5984,85721.0
2020-09-08 14:05:00,38.18,38.2,38.12,38.14,54476.0,30.6065,30.6225,30.5584,30.5744,54476.0
2020-09-08 14:10:00,38.14,38.14,38.05,38.08,36557.0,30.5744,30.5744,30.5022,30.5263,36557.0
2020-09-08 14:15:00,38.07,38.08,38.0,38.04,33943.0,30.5183,30.5263,30.4622,30.4942,33943.0
2020-09-08 14:20:00,38.04,38.04,37.95,38.0,36959.0,30.4942,30.4942,30.4221,30.4622,36959.0
2020-09-08 14:25:00,37.99,38.01,37.94,37.97,34310.0,30.4541,30.4702,30.4141,30.4381,34310.0
2020-09-08 14:30:00,37.97,37.98,37.87,37.9,34652.0,30.4381,30.4461,30.3579,30.382,34652.0
2020-09-08 14:35:00,37.89,37.91,37.81,37.84,51966.0,30.374,30.39,30.3098,30.3339,51966.0
2020-09-08 14:40:00,37.84,37.89,37.77,37.78,45387.0,30.3339,30.374,30.2778,30.2858,45387.0
2020-09-08 14:45:00,37.78,37.86,37.77,37.84,42031.0,30.2858,30.3499,30.2778,30.3339,42031.0
2020-09-08 14:50:00,37.84,37.87,37.79,37.81,44592.0,30.3339,30.3579,30.2938,30.3098,44592.0
2020-09-08 14:55:00,37.81,38.03,37.79,38.02,59999.0,30.3098,30.4862,30.2938,30.4782,59999.0
2020-09-08 15:00:00,38.01,38.01,37.8,37.82,61198.0,30.4702,30.4702,30.3018,30.3179,61198.0
2020-09-08 15:05:00,37.82,37.93,37.82,37.93,42704.0,30.3179,30.406,30.3179,30.406,42704.0
2020-09-08 15:10:00,37.92,38.03,37.92,37.98,36754.0,30.398,30.4862,30.398,30.4461,36754.0
2020-09-08 15:15:00,37.98,38.02,37.89,38.01,149039.0,30.4461,30.4782,30.374,30.4702,149039.0
2020-09-08 15:20:00,38.02,38.11,38.0,38.05,59905.0,30.4782,30.5503,30.4622,30.5022,59905.0
2020-09-08 15:25:00,38.06,38.11,38.01,38.07,69759.0,30.5103,30.5503,30.4702,30.5183,69759.0
2020-09-08 15:30:00,38.06,38.17,38.04,38.06,93801.0,30.5103,30.5984,30.4942,30.5103,93801.0
2020-09-08 15:35:00,38.07,38.12,38.06,38.08,98750.0,30.5183,30.5584,30.5103,30.5263,98750.0
2020-09-08 15:40:00,38.09,38.15,38.05,38.15,119060.0,30.5343,30.5824,30.5022,30.5824,119060.0
2020-09-08 15:45:00,38.15,38.15,38.01,38.08,161935.0,30.5824,30.5824,30.4702,30.5263,161935.0
2020-09-08 15:50:00,38.07,38.08,37.91,38.01,206858.0,30.5183,30.5263,30.39,30.4702,206858.0
2020-09-08 15:55:00,38.01,38.05,37.88,37.9,559847.0,30.4702,30.5022,30.366,30.382,559847.0
2020-09-09 09:30:00,38.2,38.36,37.89,37.89,96921.0,30.6225,30.7507,30.374,30.374,96921.0
2020-09-09 09:35:00,37.86,38.05,37.82,37.97,25298.0,30.3499,30.5022,30.3179,30.4381,25298.0
2020-09-09 09:40:00,37.99,37.99,37.7,37.77,49721.0,30.4541,30.4541,30.2217,30.2778,49721.0
2020-09-09 09:45:00,37.76,37.91,37.62,37.81,39111.0,30.2698,30.39,30.1575,30.3098,39111.0
2020-09-09 09:50:00,37.82,38.13,37.82,37.99,44023.0,30.3179,30.5664,30.3179,30.4541,44023.0
2020-09-09 09:55:00,37.97,38.02,37.92,38.01,25568.0,30.4381,30.4782,30.398,30.4702,25568.0
2020-09-09 10:00:00,38.01,38.01,37.89,37.95,36749.0,30.4702,30.4702,30.374,30.4221,36749.0
2020-09-09 10:05:00,37.95,37.99,37.81,37.84,41573.0,30.4221,30.4541,30.3098,30.3339,41573.0
2020-09-09 10:10:00,37.84,37.98,37.84,37.84,40070.0,30.3339,30.4461,30.3339,30.3339,40070.0
2020-09-09 10:15:00,37.85,38.0,37.85,37.96,72756.0,30.3419,30.4622,30.3419,30.4301,72756.0
2020-09-09 10:20:00,37.96,37.96,37.86,37.9,41088.0,30.4301,30.4301,30.3499,30.382,41088.0
2020-09-09 10:25:00,37.9,37.91,37.58,37.59,123950.0,30.382,30.39,30.1255,30.1335,123950.0
2020-09-09 10:30:00,37.59,37.72,37.58,37.69,42228.0,30.1335,30.2377,30.1255,30.2137,42228.0
2020-09-09 10:35:00,37.71,37.73,37.59,37.61,26395.0,30.2297,30.2457,30.1335,30.1495,26395.0
2020-09-09 10:40:00,37.61,37.71,37.54,37.7,70010.0,30.1495,30.2297,30.0934,30.2217,70010.0
2020-09-09 10:45:00,37.7,37.71,37.57,37.59,28986.0,30.2217,30.2297,30.1175,30.1335,28986.0
2020-09-09 10:50:00,37.6,37.62,37.46,37.48,132247.0,30.1415,30.1575,30.0293,30.0453,132247.0
2020-09-09 10:55:00,37.48,37.6,37.44,37.6,63355.0,30.0453,30.1415,30.0132,30.1415,63355.0
2020-09-09 11:00:00,37.61,37.75,37.61,37.73,35223.0,30.1495,30.2618,30.1495,30.2457,35223.0
2020-09-09 11:05:00,37.74,37.82,37.72,37.8,25516.0,30.2537,30.3179,30.2377,30.3018,25516.0
2020-09-09 11:10:00,37.78,37.79,37.69,37.71,24858.0,30.2858,30.2938,30.2137,30.2297,24858.0
2020-09-09 11:15:00,37.71,37.93,37.68,37.84,99725.0,30.2297,30.406,30.2056,30.3339,99725.0
2020-09-09 11:20:00,37.84,37.95,37.84,37.89,102554.0,30.3339,30.4221,30.3339,30.374,102554.0
2020-09-09 11:25:00,37.89,37.94,37.87,37.88,19179.0,30.374,30.4141,30.3579,30.366,19179.0
2020-09-09 11:30:00,37.87,37.87,37.79,37.79,17943.0,30.3579,30.3579,30.2938,30.2938,17943.0
2020-09-09 11:35:00,37.8,37.84,37.78,37.82,24855.0,30.3018,30.3339,30.2858,30.3179,24855.0
2020-09-09 11:40:00,37.82,37.92,37.82,37.91,34285.0,30.3179,30.398,30.3179,30.39,34285.0
2020-09-09 11:45:00,37.92,37.94,37.84,37.84,31558.0,30.398,30.4141,30.3339,30.3339,31558.0
2020-09-09 11:50:00,37.86,37.87,37.81,37.82,26063.0,30.3499,30.3579,30.3098,30.3179,26063.0
2020-09-09 11:55:00,37.83,37.84,37.75,37.76,15639.0,30.3259,30.3339,30.2618,30.2698,15639.0
2020-09-09 12:00:00,37.75,37.77,37.73,37.76,22316.0,30.2618,30.2778,30.2457,30.2698,22316.0
2020-09-09 12:05:00,37.77,37.77,37.7,37.73,18330.0,30.2778,30.2778,30.2217,30.2457,18330.0
2020-09-09 12:10:00,37.74,37.76,37.7,37.7,17433.0,30.2537,30.2698,30.2217,30.2217,17433.0
2020-09-09 12:15:00,37.7,37.7,37.65,37.66,60111.0,30.2217,30.2217,30.1816,30.1896,60111.0
2020-09-09 12:20:00,37.66,37.7,37.58,37.7,104502.0,30.1896,30.2217,30.1255,30.2217,104502.0
2020-09-09 12:25:00,37.69,37.69,37.63,37.65,21124.0,30.2137,30.2137,30.1656,30.1816,21124.0
2020-09-09 12:30:00,37.65,37.71,37.65,37.69,19362.0,30.1816,30.2297,30.1816,30.2137,19362.0
2020-09-09 12:35:00,37.69,37.72,37.68,37.72,24953.0,30.2137,30.2377,30.2056,30.2377,24953.0
2020-09-09 12:40:00,37.71,37.81,37.71,37.79,24387.0,30.2297,30.3098,30.2297,30.2938,24387.0
2020-09-09 12:45:00,37.8,37.81,37.66,37.69,25062.0,30.3018,30.3098,30.1896,30.2137,25062.0
2020-09-09 12:50:00,37.69,37.72,37.66,37.68,17750.0,30.2137,30.2377,30.1896,30.2056,17750.0
2020-09-09 12:55:00,37.68,37.7,37.64,37.67,19244.0,30.2056,30.2217,30.1736,30.1976,19244.0
2020-09-09 13:00:00,37.67,37.73,37.65,37.7,50433.0,30.1976,30.2457,30.1816,30.2217,50433.0
2020-09-09 13:05:00,37.7,37.77,37.69,37.77,41280.0,30.2217,30.2778,30.2137,30.2778,41280.0
2020-09-09 13:10:00,37.77,37.81,37.76,37.8,51283.0,30.2778,30.3098,30.2698,30.3018,51283.0
2020-09-09 13:15:00,37.8,37.99,37.79,37.99,82481.0,30.3018,30.4541,30.2938,30.4541,82481.0
2020-09-09 13:20:00,37.98,38.03,37.97,38.0,36087.0,30.4461,30.4862,30.4381,30.4622,36087.0
2020-09-09 13:25:00,38.01,38.04,37.97,37.99,24481.0,30.4702,30.4942,30.4381,30.4541,24481.0
2020-09-09 13:30:00,37.99,38.06,37.99,38.0,73415.0,30.4541,30.5103,30.4541,30.4622,73415.0
2020-09-09 13:35:00,38.0,38.05,37.99,38.05,67415.0,30.4622,30.5022,30.4541,30.5022,67415.0
2020-09-09 13:40:00,38.05,38.1,38.01,38.05,196820.0,30.5022,30.5423,30.4702,30.5022,196820.0
2020-09-09 13:45:00,38.04,38.07,37.98,38.04,45152.0,30.4942,30.5183,30.4461,30.4942,45152.0
2020-09-09 13:50:00,38.04,38.06,38.0,38.02,18384.0,30.4942,30.5103,30.4622,30.4782,18384.0
2020-09-09 13:55:00,38.02,38.03,37.98,38.02,30072.0,30.4782,30.4862,30.4461,30.4782,30072.0
2020-09-09 14:00:00,38.02,38.06,37.96,37.96,24733.0,30.4782,30.5103,30.4301,30.4301,24733.0
2020-09-09 14:05:00,37.97,38.03,37.96,38.01,57890.0,30.4381,30.4862,30.4301,30.4702,57890.0
2020-09-09 14:10:00,38.01,38.02,37.98,37.98,34953.0,30.4702,30.4782,30.4461,30.4461,34953.0
2020-09-09 14:15:00,37.99,38.0,37.89,37.9,22462.0,30.4541,30.4622,30.374,30.382,22462.0
2020-09-09 14:20:00,37.9,37.92,37.84,37.84,63682.0,30.382,30.398,30.3339,30.3339,63682.0
2020-09-09 14:25:00,37.84,37.88,37.81,37.87,33013.0,30.3339,30.366,30.3098,30.3579,33013.0
2020-09-09 14:30:00,37.87,37.99,37.86,37.97,29505.0,30.3579,30.4541,30.3499,30.4381,29505.0
2020-09-09 14:35:00,37.97,37.97,37.9,37.91,22702.0,30.4381,30.4381,30.382,30.39,22702.0
2020-09-09 14:40:00,37.9,37.93,37.88,37.91,26888.0,30.382,30.406,30.366,30.39,26888.0
2020-09-09 14:45:00,37.92,37.92,37.87,37.91,35888.0,30.398,30.398,30.3579,30.39,35888.0
2020-09-09 14:50:00,37.91,37.92,37.88,37.9,33943.0,30.39,30.398,30.366,30.382,33943.0
2020-09-09 14:55:00,37.9,38.0,37.9,37.98,28832.0,30.382,30.4622,30.382,30.4461,28832.0
2020-09-09 15:00:00,37.98,38.01,37.95,37.99,48754.0,30.4461,30.4702,30.4221,30.4541,48754.0
2020-09-09 15:05:00,37.99,38.02,37.97,38.01,35594.0,30.4541,30.4782,30.4381,30.4702,35594.0
2020-09-09 15:10:00,38.0,38.02,37.99,38.0,35777.0,30.4622,30.4782,30.4541,30.4622,35777.0
2020-09-09 15:15:00,38.0,38.05,37.97,38.02,54217.0,30.4622,30.5022,30.4381,30.4782,54217.0
2020-09-09 15:20:00,38.02,38.07,37.98,38.02,61869.0,30.4782,30.5183,30.4461,30.4782,61869.0
2020-09-09 15:25:00,38.01,38.02,37.96,38.01,101988.0,30.4702,30.4782,30.4301,30.4702,101988.0
2020-09-09 15:30:00,38.01,38.01,37.95,37.95,64479.0,30.4702,30.4702,30.4221,30.4221,64479.0
2020-09-09 15:35:00,37.95,37.98,37.9,37.95,47641.0,30.4221,30.4461,30.382,30.4221,47641.0
2020-09-09 15:40:00,37.95,37.97,37.92,37.94,40024.0,30.4221,30.4381,30.398,30.4141,40024.0
2020-09-09 15:45:00,37.93,37.98,37.9,37.91,64714.0,30.406,30.4461,30.382,30.39,64714.0
2020-09-09 15:50:00,37.92,37.96,37.86,37.94,89440.0,30.398,30.4301,30.3499,30.4141,89440.0
2020-09-09 15:55:00,37.94,37.94,37.77,37.82,263225.0,30.4141,30.4141,30.2778,30.3179,263225.0
2020-09-10 09:30:00,38.01,38.19,37.98,38.12,132409.0,30.4702,30.6145,30.4461,30.5584,132409.0
2020-09-10 09:35:00,38.14,38.15,37.93,38.12,56203.0,30.5744,30.5824,30.406,30.5584,56203.0
2020-09-10 09:40:00,38.14,38.3,38.14,38.23,56189.0,30.5744,30.7027,30.5744,30.6465,56189.0
2020-09-10 09:45:00,38.25,38.38,38.21,38.35,88689.0,30.6626,30.7668,30.6305,30.7427,88689.0
2020-09-10 09:50:00,38.35,38.43,38.26,38.33,116695.0,30.7427,30.8069,30.6706,30.7267,116695.0
2020-09-10 09:55:00,38.33,38.46,38.22,38.23,75520.0,30.7267,30.8309,30.6385,30.6465,75520.0
2020-09-10 10:00:00,38.24,38.28,38.16,38.22,87843.0,30.6546,30.6866,30.5904,30.6385,87843.0
2020-09-10 10:05:00,38.21,38.26,38.09,38.1,31009.0,30.6305,30.6706,30.5343,30.5423,31009.0
2020-09-10 10:10:00,38.09,38.12,38.01,38.09,20302.0,30.5343,30.5584,30.4702,30.5343,20302.0
2020-09-10 10:15:00,38.11,38.25,38.11,38.22,35145.0,30.5503,30.6626,30.5503,30.6385,35145.0
2020-09-10 10:20:00,38.23,38.23,38.13,38.15,24823.0,30.6465,30.6465,30.5664,30.5824,24823.0
2020-09-10 10:25:00,38.14,38.14,38.03,38.12,36842.0,30.5744,30.5744,30.4862,30.5584,36842.0
2020-09-10 10:30:00,38.12,38.13,37.98,38.04,28241.0,30.5584,30.5664,30.4461,30.4942,28241.0
2020-09-10 10:35:00,38.03,38.09,38.02,38.07,20591.0,30.4862,30.5343,30.4782,30.5183,20591.0
2020-09-10 10:40:00,38.06,38.17,38.01,38.11,25163.0,30.5103,30.5984,30.4702,30.5503,25163.0
2020-09-10 10:45:00,38.1,38.11,37.94,38.03,43450.0,30.5423,30.5503,30.4141,30.4862,43450.0
2020-09-10 10:50:00,38.03,38.06,38.0,38.02,22218.0,30.4862,30.5103,30.4622,30.4782,22218.0
2020-09-10 10:55:00,38.03,38.03,37.76,37.79,80768.0,30.4862,30.4862,30.2698,30.2938,80768.0
2020-09-10 11:00:00,37.8,37.96,37.79,37.94,52869.0,30.3018,30.4301,30.2938,30.4141,52869.0
2020-09-10 11:05:00,37.94,38.01,37.93,37.98,27698.0,30.4141,30.4702,30.406,30.4461,27698.0
2020-09-10 11:10:00,37.97,38.06,37.93,38.05,23278.0,30.4381,30.5103,30.406,30.5022,23278.0
2020-09-10 11:15:00,38.04,38.05,37.85,37.91,46118.0,30.4942,30.5022,30.3419,30.39,46118.0
2020-09-10 11:20:00,37.93,38.01,37.92,37.93,22437.0,30.406,30.4702,30.398,30.406,22437.0
2020-09-10 11:25:00,37.95,37.95,37.88,37.94,30052.0,30.4221,30.4221,30.366,30.4141,30052.0
2020-09-10 11:30:00,37.93,37.93,37.86,37.87,20922.0,30.406,30.406,30.3499,30.3579,20922.0
2020-09-10 11:35:00,37.86,37.89,37.8,37.81,25034.0,30.3499,30.374,30.3018,30.3098,25034.0
2020-09-10 11:40:00,37.82,37.84,37.76,37.78,18058.0,30.3179,30.3339,30.2698,30.2858,18058.0
2020-09-10 11:45:00,37.79,37.8,37.68,37.79,15226.0,30.2938,30.3018,30.2056,30.2938,15226.0
2020-09-10 11:50:00,37.79,37.8,37.72,37.73,16167.0,30.2938,30.3018,30.2377,30.2457,16167.0
2020-09-10 11:55:00,37.72,37.73,37.62,37.63,19551.0,30.2377,30.2457,30.1575,30.1656,19551.0
2020-09-10 12:00:00,37.64,37.72,37.62,37.66,31046.0,30.1736,30.2377,30.1575,30.1896,31046.0
2020-09-10 12:05:00,37.66,37.77,37.66,37.71,19389.0,30.1896,30.2778,30.1896,30.2297,19389.0
2020-09-10 12:10:00,37.71,37.75,37.68,37.68,11803.0,30.2297,30.2618,30.2056,30.2056,11803.0
2020-09-10 12:15:00,37.68,37.72,37.63,37.7,17960.0,30.2056,30.2377,30.1656,30.2217,17960.0
2020-09-10 12:20:00,37.7,37.7,37.62,37.65,19175.0,30.2217,30.2217,30.1575,30.1816,19175.0
2020-09-10 12:25:00,37.65,37.73,37.61,37.73,19438.0,30.1816,30.2457,30.1495,30.2457,19438.0
2020-09-10 12:30:00,37.72,37.8,37.71,37.73,38207.0,30.2377,30.3018,30.2297,30.2457,38207.0
2020-09-10 12:35:00,37.72,37.73,37.61,37.63,53546.0,30.2377,30.2457,30.1495,30.1656,53546.0
2020-09-10 12:40:00,37.61,37.68,37.55,37.57,28251.0,30.1495,30.2056,30.1014,30.1175,28251.0
2020-09-10 12:45:00,37.57,37.59,37.51,37.54,40051.0,30.1175,30.1335,30.0694,30.0934,40051.0
2020-09-10 12:50:00,37.53,37.58,37.52,37.58,26078.0,30.0854,30.1255,30.0774,30.1255,26078.0
2020-09-10 12:55:00,37.58,37.59,37.53,37.53,30664.0,30.1255,30.1335,30.0854,30.0854,30664.0
2020-09-10 13:00:00,37.53,37.58,37.48,37.54,41934.0,30.0854,30.1255,30.0453,30.0934,41934.0
2020-09-10 13:05:00,37.55,37.61,37.52,37.61,13942.0,30.1014,30.1495,30.0774,30.1495,13942.0
2020-09-10 13:10:00,37.61,37.62,37.55,37.58,15480.0,30.1495,30.1575,30.1014,30.1255,15480.0
2020-09-10 13:15:00,37.58,37.66,37.58,37.65,11906.0,30.1255,30.1896,30.1255,30.1816,11906.0
2020-09-10 13:20:00,37.65,37.69,37.65,37.65,11803.0,30.1816,30.2137,30.1816,30.1816,11803.0
2020-09-10 13:25:00,37.65,37.67,37.58,37.62,23157.0,30.1816,30.1976,30.1255,30.1575,23157.0
2020-09-10 13:30:00,37.62,37.63,37.59,37.61,23069.0,30.1575,30.1656,30.1335,30.1495,23069.0
2020-09-10 13:35:00,37.62,37.64,37.57,37.57,14844.0,30.1575,30.1736,30.1175,30.1175,14844.0
2020-09-10 13:40:00,37.55,37.58,37.52,37.53,19142.0,30.1014,30.1255,30.0774,30.0854,19142.0
2020-09-10 13:45:00,37.54,37.57,37.48,37.48,10871.0,30.0934,30.1175,30.0453,30.0453,10871.0
2020-09-10 13:50:00,37.49,37.5,37.44,37.45,18629.0,30.0533,30.0613,30.0132,30.0213,18629.0
2020-09-10 13:55:00,37.45,37.52,37.45,37.52,13246.0,30.0213,30.0774,30.0213,30.0774,13246.0
2020-09-10 14:00:00,37.51,37.62,37.51,37.61,23465.0,30.0694,30.1575,30.0694,30.1495,23465.0
2020-09-10 14:05:00,37.62,37.67,37.61,37.66,19749.0,30.1575,30.1976,30.1495,30.1896,19749.0
2020-09-10 14:10:00,37.67,37.71,37.59,37.6,22740.0,30.1976,30.2297,30.1335,30.1415,22740.0
2020-09-10 14:15:00,37.6,37.61,37.5,37.56,27621.0,30.1415,30.1495,30.0613,30.1094,27621.0
2020-09-10 14:20:00,37.57,37.59,37.48,37.49,46828.0,30.1175,30.1335,30.0453,30.0533,46828.0
2020-09-10 14:25:00,37.48,37.56,37.38,37.4,43395.0,30.0453,30.1094,29.9651,29.9812,43395.0
2020-09-10 14:30:00,37.38,37.46,37.34,37.41,29097.0,29.9651,30.0293,29.9331,29.9892,29097.0
2020-09-10 14:35:00,37.4,37.48,37.39,37.47,32740.0,29.9812,30.0453,29.9732,30.0373,32740.0
2020-09-10 14:40:00,37.45,37.45,37.35,37.35,32698.0,30.0213,30.0213,29.9411,29.9411,32698.0
2020-09-10 14:45:00,37.35,37.53,37.35,37.51,52441.0,29.9411,30.0854,29.9411,30.0694,52441.0
2020-09-10 14:50:00,37.51,37.53,37.4,37.4,23634.0,30.0694,30.0854,29.9812,29.9812,23634.0
2020-09-10 14:55:00,37.41,37.56,37.41,37.5,29244.0,29.9892,30.1094,29.9892,30.0613,29244.0
2020-09-10 15:00:00,37.49,37.54,37.44,37.45,31360.0,30.0533,30.0934,30.0132,30.0213,31360.0
2020-09-10 15:05:00,37.45,37.55,37.42,37.43,37493.0,30.0213,30.1014,29.9972,30.0052,37493.0
2020-09-10 15:10:00,37.43,37.5,37.38,37.45,27850.0,30.0052,30.0613,29.9651,30.0213,27850.0
2020-09-10 15:15:00,37.45,37.45,37.28,37.29,45567.0,30.0213,30.0213,29.885,29.893,45567.0
2020-09-10 15:20:00,37.27,37.32,37.21,37.22,49689.0,29.877,29.917,29.8289,29.8369,49689.0
2020-09-10 15:25:00,37.22,37.33,37.17,37.31,60809.0,29.8369,29.9251,29.7968,29.909,60809.0
2020-09-10 15:30:00,37.3,37.36,37.27,37.31,58707.0,29.901,29.9491,29.877,29.909,58707.0
2020-09-10 15:35:00,37.31,37.34,37.25,37.33,46515.0,29.909,29.9331,29.8609,29.9251,46515.0
2020-09-10 15:40:00,37.33,37.47,37.33,37.45,41803.0,29.9251,30.0373,29.9251,30.0213,41803.0
2020-09-10 15:45:00,37.44,37.44,37.26,37.3,62658.0,30.0132,30.0132,29.8689,29.901,62658.0
2020-09-10 15:50:00,37.3,37.38,37.21,37.37,136702.0,29.901,29.9651,29.8289,29.9571,136702.0
2020-09-10 15:55:00,37.37,37.41,37.18,37.2,252067.0,29.9571,29.9892,29.8048,29.8209,252067.0
2020-09-11 09:30:00,37.32,37.32,37.11,37.19,86978.0,29.917,29.917,29.7487,29.8128,86978.0
2020-09-11 09:35:00,37.22,37.41,37.2,37.34,15446.0,29.8369,29.9892,29.8209,29.9331,15446.0
2020-09-11 09:40:00,37.32,37.32,37.12,37.26,16730.0,29.917,29.917,29.7567,29.8689,16730.0
2020-09-11 09:45:00,37.24,37.25,37.1,37.2,24694.0,29.8529,29.8609,29.7407,29.8209,24694.0
2020-09-11 09:50:00,37.17,37.27,37.12,37.14,35901.0,29.7968,29.877,29.7567,29.7728,35901.0
2020-09-11 09:55:00,37.15,37.19,37.07,37.09,17756.0,29.7808,29.8128,29.7166,29.7327,17756.0
2020-09-11 10:00:00,37.07,37.25,37.05,37.25,32930.0,29.7166,29.8609,29.7006,29.8609,32930.0
2020-09-11 10:05:00,37.24,37.34,37.23,37.32,30763.0,29.8529,29.9331,29.8449,29.917,30763.0
2020-09-11 10:10:00,37.32,37.39,37.21,37.32,35166.0,29.917,29.9732,29.8289,29.917,35166.0
2020-09-11 10:15:00,37.31,37.42,37.27,37.32,26791.0,29.909,29.9972,29.877,29.917,26791.0
2020-09-11 10:20:00,37.31,37.36,37.24,37.33,22329.0,29.909,29.9491,29.8529,29.9251,22329.0
2020-09-11 10:25:00,37.33,37.38,37.22,37.23,21211.0,29.9251,29.9651,29.8369,29.8449,21211.0
2020-09-11 10:30:00,37.22,37.26,37.18,37.2,25486.0,29.8369,29.8689,29.8048,29.8209,25486.0
2020-09-11 10:35:00,37.22,37.36,37.21,37.33,36316.0,29.8369,29.9491,29.8289,29.9251,36316.0
2020-09-11 10:40:00,37.32,37.36,37.29,37.32,18489.0,29.917,29.9491,29.893,29.917,18489.0
2020-09-11 10:45:00,37.31,37.33,37.21,37.28,33803.0,29.909,29.9251,29.8289,29.885,33803.0
2020-09-11 10:50:00,37.27,37.31,37.21,37.27,19763.0,29.877,29.909,29.8289,29.877,19763.0
2020-09-11 10:55:00,37.27,37.32,37.25,37.26,26960.0,29.877,29.917,29.8609,29.8689,26960.0
2020-09-11 11:00:00,37.27,37.4,37.22,37.37,24372.0,29.877,29.9812,29.8369,29.9571,24372.0
2020-09-11 11:05:00,37.37,37.37,37.31,37.36,28468.0,29.9571,29.9571,29.909,29.9491,28468.0
2020-09-11 11:10:00,37.35,37.39,37.32,37.34,19860.0,29.9411,29.9732,29.917,29.9331,19860.0
2020-09-11 11:15:00,37.33,37.39,37.3,37.37,39259.0,29.9251,29.9732,29.901,29.9571,39259.0
2020-09-11 11:20:00,37.35,37.4,37.26,37.39,30402.0,29.9411,29.9812,29.8689,29.9732,30402.0
2020-09-11 11:25:00,37.39,37.45,37.35,37.39,39985.0,29.9732,30.0213,29.9411,29.9732,39985.0
2020-09-11 11:30:00,37.37,37.43,37.36,37.37,20461.0,29.9571,30.0052,29.9491,29.9571,20461.0
2020-09-11 11:35:00,37.36,37.47,37.36,37.38,25164.0,29.9491,30.0373,29.9491,29.9651,25164.0
2020-09-11 11:40:00,37.39,37.42,37.35,37.39,21131.0,29.9732,29.9972,29.9411,29.9732,21131.0
2020-09-11 11:45:00,37.39,37.41,37.36,37.37,16088.0,29.9732,29.9892,29.9491,29.9571,16088.0
2020-09-11 11:50:00,37.38,37.49,37.37,37.47,42738.0,29.9651,30.0533,29.9571,30.0373,42738.0
2020-09-11 11:55:00,37.47,37.61,37.47,37.57,32122.0,30.0373,30.1495,30.0373,30.1175,32122.0
2020-09-11 12:00:00,37.56,37.7,37.52,37.68,30544.0,30.1094,30.2217,30.0774,30.2056,30544.0
2020-09-11 12:05:00,37.69,37.86,37.69,37.85,33724.0,30.2137,30.3499,30.2137,30.3419,33724.0
2020-09-11 12:10:00,37.85,37.92,37.84,37.89,18648.0,30.3419,30.398,30.3339,30.374,18648.0
2020-09-11 12:15:00,37.91,37.91,37.8,37.87,23694.0,30.39,30.39,30.3018,30.3579,23694.0
2020-09-11 12:20:00,37.87,37.89,37.82,37.87,22143.0,30.3579,30.374,30.3179,30.3579,22143.0
2020-09-11 12:25:00,37.87,37.94,37.86,37.88,21154.0,30.3579,30.4141,30.3499,30.366,21154.0
2020-09-11 12:30:00,37.87,37.9,37.82,37.83,24953.0,30.3579,30.382,30.3179,30.3259,24953.0
2020-09-11 12:35:00,37.83,37.91,37.82,37.84,24140.0,30.3259,30.39,30.3179,30.3339,24140.0
2020-09-11 12:40:00,37.84,37.86,37.78,37.82,37253.0,30.3339,30.3499,30.2858,30.3179,37253.0
2020-09-11 12:45:00,37.82,37.94,37.82,37.9,28253.0,30.3179,30.4141,30.3179,30.382,28253.0
2020-09-11 12:50:00,37.9,37.94,37.88,37.93,26165.0,30.382,30.4141,30.366,30.406,26165.0
2020-09-11 12:55:00,37.93,37.95,37.83,37.86,30040.0,30.406,30.4221,30.3259,30.3499,30040.0
2020-09-11 13:00:00,37.86,37.88,37.82,37.85,26385.0,30.3499,30.366,30.3179,30.3419,26385.0
2020-09-11 13:05:00,37.85,37.87,37.74,37.78,32675.0,30.3419,30.3579,30.2537,30.2858,32675.0
2020-09-11 13:10:00,37.78,37.82,37.74,37.81,19101.0,30.2858,30.3179,30.2537,30.3098,19101.0
2020-09-11 13:15:00,37.82,37.85,37.71,37.77,34323.0,30.3179,30.3419,30.2297,30.2778,34323.0
2020-09-11 13:20:00,37.77,37.8,37.73,37.77,21241.0,30.2778,30.3018,30.2457,30.2778,21241.0
2020-09-11 13:25:00,37.78,37.79,37.72,37.77,35786.0,30.2858,30.2938,30.2377,30.2778,35786.0
2020-09-11 13:30:00,37.78,37.78,37.68,37.76,39303.0,30.2858,30.2858,30.2056,30.2698,39303.0
2020-09-11 13:35:00,37.76,37.82,37.76,37.79,43862.0,30.2698,30.3179,30.2698,30.2938,43862.0
2020-09-11 13:40:00,37.79,37.85,37.76,37.82,132044.0,30.2938,30.3419,30.2698,30.3179,132044.0
2020-09-11 13:45:00,37.82,37.86,37.75,37.78,25261.0,30.3179,30.3499,30.2618,30.2858,25261.0
2020-09-11 13:50:00,37.77,37.81,37.73,37.75,20771.0,30.2778,30.3098,30.2457,30.2618,20771.0
2020-09-11 13:55:00,37.75,37.76,37.72,37.75,23669.0,30.2618,30.2698,30.2377,30.2618,23669.0
2020-09-11 14:00:00,37.74,37.74,37.65,37.72,20898.0,30.2537,30.2537,30.1816,30.2377,20898.0
2020-09-11 14:05:00,37.72,37.78,37.71,37.76,16166.0,30.2377,30.2858,30.2297,30.2698,16166.0
2020-09-11 14:10:00,37.76,37.86,37.75,37.86,27778.0,30.2698,30.3499,30.2618,30.3499,27778.0
2020-09-11 14:15:00,37.88,37.91,37.84,37.85,30841.0,30.366,30.39,30.3339,30.3419,30841.0
2020-09-11 14:20:00,37.86,37.89,37.8,37.85,23654.0,30.3499,30.374,30.3018,30.3419,23654.0
2020-09-11 14:25:00,37.84,37.9,37.83,37.84,45380.0,30.3339,30.382,30.3259,30.3339,45380.0
2020-09-11 14:30:00,37.83,37.89,37.81,37.86,41110.0,30.3259,30.374,30.3098,30.3499,41110.0
2020-09-11 14:35:00,37.88,37.97,37.85,37.95,36862.0,30.366,30.4381,30.3419,30.4221,36862.0
2020-09-11 14:40:00,37.94,37.99,37.91,37.94,133858.0,30.4141,30.4541,30.39,30.4141,133858.0
2020-09-11 14:45:00,37.94,37.97,37.89,37.9,31968.0,30.4141,30.4381,30.374,30.382,31968.0
2020-09-11 14:50:00,37.91,37.95,37.89,37.93,34469.0,30.39,30.4221,30.374,30.406,34469.0
2020-09-11 14:55:00,37.92,38.01,37.92,37.96,48642.0,30.398,30.4702,30.398,30.4301,48642.0
2020-09-11 15:00:00,37.97,37.98,37.91,37.95,33152.0,30.4381,30.4461,30.39,30.4221,33152.0
2020-09-11 15:05:00,37.95,37.96,37.88,37.9,24067.0,30.4221,30.4301,30.366,30.382,24067.0
2020-09-11 15:10:00,37.91,37.98,37.87,37.98,49408.0,30.39,30.4461,30.3579,30.4461,49408.0
2020-09-11 15:15:00,37.98,38.08,37.98,38.07,80355.0,30.4461,30.5263,30.4461,30.5183,80355.0
2020-09-11 15:20:00,38.07,38.21,38.06,38.15,173636.0,30.5183,30.6305,30.5103,30.5824,173636.0
2020-09-11 15:25:00,38.15,38.15,38.1,38.11,384826.0,30.5824,30.5824,30.5423,30.5503,384826.0
2020-09-11 15:30:00,38.11,38.21,38.11,38.16,43505.0,30.5503,30.6305,30.5503,30.5904,43505.0
2020-09-11 15:35:00,38.16,38.18,38.13,38.13,40701.0,30.5904,30.6065,30.5664,30.5664,40701.0
2020-09-11 15:40:00,38.14,38.16,38.08,38.15,50007.0,30.5744,30.5904,30.5263,30.5824,50007.0
2020-09-11 15:45:00,38.15,38.22,38.13,38.2,76969.0,30.5824,30.6385,30.5664,30.6225,76969.0
2020-09-11 15:50:00,38.22,38.24,38.16,38.17,119179.0,30.6385,30.6546,30.5904,30.5984,119179.0
2020-09-11 15:55:00,38.17,38.23,38.13,38.21,388364.0,30.5984,30.6465,30.5664,30.6305,388364.0
2020-09-14 09:30:00,38.48,38.64,38.36,38.54,47764.0,30.8469,30.9752,30.7507,30.895,47764.0
2020-09-14 09:35:00,38.51,38.68,38.49,38.63,31613.0,30.871,31.0073,30.855,30.9672,31613.0
2020-09-14 09:40:00,38.65,38.81,38.63,38.81,38992.0,30.9832,31.1115,30.9672,31.1115,38992.0
2020-09-14 09:45:00,38.79,38.9,38.75,38.88,23778.0,31.0955,31.1836,31.0634,31.1676,23778.0
2020-09-14 09:50:00,38.9,38.98,38.79,38.96,52953.0,31.1836,31.2478,31.0955,31.2317,52953.0
2020-09-14 09:55:00,38.94,39.05,38.92,39.04,26518.0,31.2157,31.3039,31.1997,31.2959,26518.0
2020-09-14 10:00:00,39.05,39.15,39.0,39.04,37639.0,31.3039,31.384,31.2638,31.2959,37639.0
2020-09-14 10:05:00,39.02,39.2,38.99,39.15,34485.0,31.2798,31.4241,31.2558,31.384,34485.0
2020-09-14 10:10:00,39.16,39.21,39.11,39.12,46140.0,31.3921,31.4321,31.352,31.36,46140.0
2020-09-14 10:15:00,39.12,39.3,39.12,39.29,68286.0,31.36,31.5043,31.36,31.4963,68286.0
2020-09-14 10:20:00,39.29,39.38,39.26,39.32,92214.0,31.4963,31.5684,31.4722,31.5203,92214.0
2020-09-14 10:25:00,39.31,39.32,39.22,39.29,40533.0,31.5123,31.5203,31.4402,31.4963,40533.0
2020-09-14 10:30:00,39.28,39.42,39.28,39.39,35677.0,31.4883,31.6005,31.4883,31.5764,35677.0
2020-09-14 10:35:00,39.38,39.44,39.32,39.32,86738.0,31.5684,31.6165,31.5203,31.5203,86738.0
2020-09-14 10:40:00,39.33,39.47,39.33,39.42,37562.0,31.5283,31.6406,31.5283,31.6005,37562.0
2020-09-14 10:45:00,39.44,39.58,39.43,39.58,31746.0,31.6165,31.7287,31.6085,31.7287,31746.0
2020-09-14 10:50:00,39.58,39.62,39.44,39.47,27467.0,31.7287,31.7608,31.6165,31.6406,27467.0
2020-09-14 10:55:00,39.46,39.49,39.4,39.41,38333.0,31.6325,31.6566,31.5845,31.5925,38333.0
2020-09-14 11:00:00,39.42,39.56,39.42,39.53,49879.0,31.6005,31.7127,31.6005,31.6887,49879.0
2020-09-14 11:05:00,39.54,39.61,39.53,39.58,19575.0,31.6967,31.7528,31.6887,31.7287,19575.0
2020-09-14 11:10:00,39.6,39.63,39.52,39.57,26367.0,31.7448,31.7688,31.6806,31.7207,26367.0
2020-09-14 11:15:00,39.57,39.63,39.5,39.55,24468.0,31.7207,31.7688,31.6646,31.7047,24468.0
2020-09-14 11:20:00,39.55,39.55,39.46,39.52,22707.0,31.7047,31.7047,31.6325,31.6806,22707.0
2020-09-14 11:25:00,39.53,39.57,39.49,39.52,27337.0,31.6887,31.7207,31.6566,31.6806,27337.0
2020-09-14 11:30:00,39.52,39.56,39.5,39.52,32542.0,31.6806,31.7127,31.6646,31.6806,32542.0
2020-09-14 11:35:00,39.52,39.57,39.48,39.56,26015.0,31.6806,31.7207,31.6486,31.7127,26015.0
2020-09-14 11:40:00,39.55,39.56,39.47,39.5,40874.0,31.7047,31.7127,31.6406,31.6646,40874.0
2020-09-14 11:45:00,39.49,39.52,39.48,39.5,37970.0,31.6566,31.6806,31.6486,31.6646,37970.0
2020-09-14 11:50:00,39.49,39.5,39.41,39.44,28596.0,31.6566,31.6646,31.5925,31.6165,28596.0
2020-09-14 11:55:00,39.43,39.47,39.41,39.42,36353.0,31.6085,31.6406,31.5925,31.6005,36353.0
2020-09-14 12:00:00,39.42,39.48,39.42,39.45,26073.0,31.6005,31.6486,31.6005,31.6245,26073.0
2020-09-14 12:05:00,39.45,39.54,39.43,39.54,31443.0,31.6245,31.6967,31.6085,31.6967,31443.0
2020-09-14 12:10:00,39.53,39.56,39.48,39.52,31934.0,31.6887,31.7127,31.6486,31.6806,31934.0
2020-09-14 12:15:00,39.52,39.59,39.51,39.59,31439.0,31.6806,31.7368,31.6726,31.7368,31439.0
2020-09-14 12:20:00,39.6,39.66,39.58,39.63,21928.0,31.7448,31.7929,31.7287,31.7688,21928.0
2020-09-14 12:25:00,39.64,39.69,39.61,39.68,29318.0,31.7768,31.8169,31.7528,31.8089,29318.0
2020-09-14 12:30:00,39.68,39.74,39.65,39.71,20518.0,31.8089,31.857,31.7849,31.833,20518.0
2020-09-14 12:35:00,39.71,39.81,39.7,39.8,30395.0,31.833,31.9131,31.8249,31.9051,30395.0
2020-09-14 12:40:00,39.8,39.84,39.76,39.77,23556.0,31.9051,31.9372,31.873,31.8811,23556.0
2020-09-14 12:45:00,39.77,39.81,39.71,39.74,29501.0,31.8811,31.9131,31.833,31.857,29501.0
2020-09-14 12:50:00,39.75,39.84,39.72,39.81,31022.0,31.865,31.9372,31.841,31.9131,31022.0
2020-09-14 12:55:00,39.82,39.86,39.81,39.83,25161.0,31.9211,31.9532,31.9131,31.9292,25161.0
2020-09-14 13:00:00,39.83,39.89,39.82,39.88,17289.0,31.9292,31.9773,31.9211,31.9692,17289.0
2020-09-14 13:05:00,39.87,39.87,39.78,39.78,20536.0,31.9612,31.9612,31.8891,31.8891,20536.0
2020-09-14 13:10:00,39.78,39.8,39.72,39.8,23600.0,31.8891,31.9051,31.841,31.9051,23600.0
2020-09-14 13:15:00,39.81,39.84,39.77,39.81,23644.0,31.9131,31.9372,31.8811,31.9131,23644.0
2020-09-14 13:20:00,39.8,39.82,39.77,39.78,24076.0,31.9051,31.9211,31.8811,31.8891,24076.0
2020-09-14 13:25:00,39.77,39.78,39.69,39.72,29069.0,31.8811,31.8891,31.8169,31.841,29069.0
2020-09-14 13:30:00,39.72,39.74,39.68,39.68,37527.0,31.841,31.857,31.8089,31.8089,37527.0
2020-09-14 13:35:00,39.67,39.68,39.5,39.52,32030.0,31.8009,31.8089,31.6646,31.6806,32030.0
2020-09-14 13:40:00,39.51,39.52,39.43,39.45,32439.0,31.6726,31.6806,31.6085,31.6245,32439.0
2020-09-14 13:45:00,39.44,39.52,39.43,39.5,33393.0,31.6165,31.6806,31.6085,31.6646,33393.0
2020-09-14 13:50:00,39.51,39.61,39.51,39.61,32680.0,31.6726,31.7528,31.6726,31.7528,32680.0
2020-09-14 13:55:00,39.6,39.62,39.51,39.51,19133.0,31.7448,31.7608,31.6726,31.6726,19133.0
2020-09-14 14:00:00,39.51,39.57,39.5,39.53,35241.0,31.6726,31.7207,31.6646,31.6887,35241.0
2020-09-14 14:05:00,39.53,39.57,39.52,39.54,30840.0,31.6887,31.7207,31.6806,31.6967,30840.0
2020-09-14 14:10:00,39.55,39.59,39.54,39.58,18955.0,31.7047,31.7368,31.6967,31.7287,18955.0
2020-09-14 14:15:00,39.58,39.64,39.56,39.59,20713.0,31.7287,31.7768,31.7127,31.7368,20713.0
2020-09-14 14:20:00,39.59,39.6,39.52,39.56,26481.0,31.7368,31.7448,31.6806,31.7127,26481.0
2020-09-14 14:25:00,39.56,39.6,39.53,39.53,27565.0,31.7127,31.7448,31.6887,31.6887,27565.0
2020-09-14 14:30:00,39.54,39.54,39.38,39.42,34542.0,31.6967,31.6967,31.5684,31.6005,34542.0
2020-09-14 14:35:00,39.43,39.48,39.4,39.48,81268.0,31.6085,31.6486,31.5845,31.6486,81268.0
2020-09-14 14:40:00,39.5,39.6,39.5,39.59,35954.0,31.6646,31.7448,31.6646,31.7368,35954.0
2020-09-14 14:45:00,39.59,39.64,39.58,39.64,28215.0,31.7368,31.7768,31.7287,31.7768,28215.0
2020-09-14 14:50:00,39.64,39.65,39.5,39.51,31433.0,31.7768,31.7849,31.6646,31.6726,31433.0
2020-09-14 14:55:00,39.52,39.52,39.42,39.5,68680.0,31.6806,31.6806,31.6005,31.6646,68680.0
2020-09-14 15:00:00,39.5,39.51,39.36,39.39,48116.0,31.6646,31.6726,31.5524,31.5764,48116.0
2020-09-14 15:05:00,39.4,39.49,39.37,39.47,40497.0,31.5845,31.6566,31.5604,31.6406,40497.0
2020-09-14 15:10:00,39.47,39.47,39.38,39.42,46688.0,31.6406,31.6406,31.5684,31.6005,46688.0
2020-09-14 15:15:00,39.41,39.43,39.34,39.41,40950.0,31.5925,31.6085,31.5364,31.5925,40950.0
2020-09-14 15:20:00,39.4,39.42,39.36,39.41,160305.0,31.5845,31.6005,31.5524,31.5925,160305.0
2020-09-14 15:25:00,39.42,39.51,39.39,39.5,55109.0,31.6005,31.6726,31.5764,31.6646,55109.0
2020-09-14 15:30:00,39.51,39.52,39.45,39.5,81539.0,31.6726,31.6806,31.6245,31.6646,81539.0
2020-09-14 15:35:00,39.5,39.57,39.45,39.57,73348.0,31.6646,31.7207,31.6245,31.7207,73348.0
2020-09-14 15:40:00,39.57,39.71,39.54,39.71,131310.0,31.7207,31.833,31.6967,31.833,131310.0
2020-09-14 15:45:00,39.71,39.75,39.64,39.74,156405.0,31.833,31.865,31.7768,31.857,156405.0
2020-09-14 15:50:00,39.74,39.83,39.73,39.79,202756.0,31.857,31.9292,31.849,31.8971,202756.0
2020-09-14 15:55:00,39.77,39.81,39.71,39.76,801410.0,31.8811,31.9131,31.833,31.873,801410.0
2020-09-15 09:30:00,39.66,39.75,39.39,39.39,87666.0,31.7929,31.865,31.5764,31.5764,87666.0
2020-09-15 09:35:00,39.38,39.49,39.26,39.32,38661.0,31.5684,31.6566,31.4722,31.5203,38661.0
2020-09-15 09:40:00,39.29,39.48,39.27,39.32,81187.0,31.4963,31.6486,31.4802,31.5203,81187.0
2020-09-15 09:45:00,39.3,39.3,38.95,38.99,65423.0,31.5043,31.5043,31.2237,31.2558,65423.0
2020-09-15 09:50:00,38.98,39.09,38.96,39.08,94522.0,31.2478,31.3359,31.2317,31.3279,94522.0
2020-09-15 09:55:00,39.07,39.1,38.95,38.96,155080.0,31.3199,31.344,31.2237,31.2317,155080.0
2020-09-15 10:00:00,38.95,39.17,38.94,39.16,46684.0,31.2237,31.4001,31.2157,31.3921,46684.0
2020-09-15 10:05:00,39.17,39.23,39.06,39.16,47616.0,31.4001,31.4482,31.3119,31.3921,47616.0
2020-09-15 10:10:00,39.15,39.34,39.02,39.3,73409.0,31.384,31.5364,31.2798,31.5043,73409.0
2020-09-15 10:15:00,39.3,39.47,39.3,39.42,56118.0,31.5043,31.6406,31.5043,31.6005,56118.0
2020-09-15 10:20:00,39.4,39.48,39.31,39.32,46281.0,31.5845,31.6486,31.5123,31.5203,46281.0
2020-09-15 10:25:00,39.32,39.32,39.2,39.24,32503.0,31.5203,31.5203,31.4241,31.4562,32503.0
2020-09-15 10:30:00,39.25,39.42,39.17,39.34,39158.0,31.4642,31.6005,31.4001,31.5364,39158.0
2020-09-15 10:35:00,39.35,39.47,39.31,39.46,29224.0,31.5444,31.6406,31.5123,31.6325,29224.0
2020-09-15 10:40:00,39.47,39.62,39.44,39.49,55825.0,31.6406,31.7608,31.6165,31.6566,55825.0
2020-09-15 10:45:00,39.49,39.53,39.42,39.5,21900.0,31.6566,31.6887,31.6005,31.6646,21900.0
2020-09-15 10:50:00,39.51,39.54,39.41,39.42,48665.0,31.6726,31.6967,31.5925,31.6005,48665.0
2020-09-15 10:55:00,39.42,39.55,39.42,39.47,18488.0,31.6005,31.7047,31.6005,31.6406,18488.0
2020-09-15 11:00:00,39.47,39.58,39.46,39.48,33068.0,31.6406,31.7287,31.6325,31.6486,33068.0
2020-09-15 11:05:00,39.5,39.52,39.4,39.4,54746.0,31.6646,31.6806,31.5845,31.5845,54746.0
2020-09-15 11:10:00,39.4,39.45,39.37,39.39,62339.0,31.5845,31.6245,31.5604,31.5764,62339.0
2020-09-15 11:15:00,39.39,39.43,39.32,39.41,30489.0,31.5764,31.6085,31.5203,31.5925,30489.0
2020-09-15 11:20:00,39.4,39.45,39.38,39.42,43783.0,31.5845,31.6245,31.5684,31.6005,43783.0
2020-09-15 11:25:00,39.42,39.43,39.32,39.34,37213.0,31.6005,31.6085,31.5203,31.5364,37213.0
2020-09-15 11:30:00,39.33,39.35,39.22,39.26,44130.0,31.5283,31.5444,31.4402,31.4722,44130.0
2020-09-15 11:35:00,39.27,39.4,39.26,39.37,70583.0,31.4802,31.5845,31.4722,31.5604,70583.0
2020-09-15 11:40:00,39.37,39.37,39.27,39.34,160830.0,31.5604,31.5604,31.4802,31.5364,160830.0
2020-09-15 11:45:00,39.33,39.36,39.28,39.36,74960.0,31.5283,31.5524,31.4883,31.5524,74960.0
2020-09-15 11:50:00,39.37,39.4,39.34,39.37,23417.0,31.5604,31.5845,31.5364,31.5604,23417.0
2020-09-15 11:55:00,39.37,39.39,39.33,39.36,27095.0,31.5604,31.5764,31.5283,31.5524,27095.0
2020-09-15 12:00:00,39.36,39.37,39.32,39.36,23579.0,31.5524,31.5604,31.5203,31.5524,23579.0
2020-09-15 12:05:00,39.36,39.4,39.35,39.39,12436.0,31.5524,31.5845,31.5444,31.5764,12436.0
2020-09-15 12:10:00,39.38,39.41,39.36,39.39,17493.0,31.5684,31.5925,31.5524,31.5764,17493.0
2020-09-15 12:15:00,39.4,39.41,39.32,39.34,27337.0,31.5845,31.5925,31.5203,31.5364,27337.0
2020-09-15 12:20:00,39.34,39.38,39.29,39.37,28007.0,31.5364,31.5684,31.4963,31.5604,28007.0
2020-09-15 12:25:00,39.38,39.43,39.36,39.39,29720.0,31.5684,31.6085,31.5524,31.5764,29720.0
2020-09-15 12:30:00,39.39,39.5,39.38,39.5,14502.0,31.5764,31.6646,31.5684,31.6646,14502.0
2020-09-15 12:35:00,39.5,39.55,39.49,39.52,18575.0,31.6646,31.7047,31.6566,31.6806,18575.0
2020-09-15 12:40:00,39.52,39.53,39.45,39.45,16217.0,31.6806,31.6887,31.6245,31.6245,16217.0
2020-09-15 12:45:00,39.46,39.55,39.45,39.52,21377.0,31.6325,31.7047,31.6245,31.6806,21377.0
2020-09-15 12:50:00,39.53,39.59,39.5,39.54,17030.0,31.6887,31.7368,31.6646,31.6967,17030.0
2020-09-15 12:55:00,39.54,39.6,39.51,39.6,19410.0,31.6967,31.7448,31.6726,31.7448,19410.0
2020-09-15 13:00:00,39.59,39.66,39.57,39.66,25357.0,31.7368,31.7929,31.7207,31.7929,25357.0
2020-09-15 13:05:00,39.66,39.67,39.61,39.64,12655.0,31.7929,31.8009,31.7528,31.7768,12655.0
2020-09-15 13:10:00,39.65,39.68,39.6,39.67,13275.0,31.7849,31.8089,31.7448,31.8009,13275.0
2020-09-15 13:15:00,39.66,39.68,39.62,39.64,11854.0,31.7929,31.8089,31.7608,31.7768,11854.0
2020-09-15 13:20:00,39.65,39.65,39.55,39.55,17928.0,31.7849,31.7849,31.7047,31.7047,17928.0
2020-09-15 13:25:00,39.54,39.55,39.49,39.52,50200.0,31.6967,31.7047,31.6566,31.6806,50200.0
2020-09-15 13:30:00,39.52,39.53,39.44,39.48,78245.0,31.6806,31.6887,31.6165,31.6486,78245.0
2020-09-15 13:35:00,39.49,39.53,39.49,39.51,22779.0,31.6566,31.6887,31.6566,31.6726,22779.0
2020-09-15 13:40:00,39.51,39.55,39.47,39.51,57490.0,31.6726,31.7047,31.6406,31.6726,57490.0
2020-09-15 13:45:00,39.51,39.52,39.44,39.46,31466.0,31.6726,31.6806,31.6165,31.6325,31466.0
2020-09-15 13:50:00,39.47,39.5,39.44,39.47,27147.0,31.6406,31.6646,31.6165,31.6406,27147.0
2020-09-15 13:55:00,39.47,39.48,39.4,39.46,35415.0,31.6406,31.6486,31.5845,31.6325,35415.0
2020-09-15 14:00:00,39.46,39.49,39.44,39.49,29673.0,31.6325,31.6566,31.6165,31.6566,29673.0
2020-09-15 14:05:00,39.48,39.57,39.48,39.55,46194.0,31.6486,31.7207,31.6486,31.7047,46194.0
2020-09-15 14:10:00,39.55,39.56,39.49,39.52,22540.0,31.7047,31.7127,31.6566,31.6806,22540.0
2020-09-15 14:15:00,39.52,39.62,39.51,39.6,33204.0,31.6806,31.7608,31.6726,31.7448,33204.0
2020-09-15 14:20:00,39.6,39.6,39.55,39.56,35741.0,31.7448,31.7448,31.7047,31.7127,35741.0
2020-09-15 14:25:00,39.57,39.57,39.49,39.5,66312.0,31.7207,31.7207,31.6566,31.6646,66312.0
2020-09-15 14:30:00,39.49,39.53,39.48,39.52,52713.0,31.6566,31.6887,31.6486,31.6806,52713.0
2020-09-15 14:35:00,39.53,39.55,39.49,39.5,40302.0,31.6887,31.7047,31.6566,31.6646,40302.0
2020-09-15 14:40:00,39.5,39.53,39.48,39.52,26778.0,31.6646,31.6887,31.6486,31.6806,26778.0
2020-09-15 14:45:00,39.52,39.55,39.47,39.5,61123.0,31.6806,31.7047,31.6406,31.6646,61123.0
2020-09-15 14:50:00,39.49,39.52,39.46,39.46,43800.0,31.6566,31.6806,31.6325,31.6325,43800.0
2020-09-15 14:55:00,39.46,39.5,39.45,39.47,36016.0,31.6325,31.6646,31.6245,31.6406,36016.0
2020-09-15 15:00:00,39.48,39.48,39.42,39.47,46961.0,31.6486,31.6486,31.6005,31.6406,46961.0
2020-09-15 15:05:00,39.46,39.48,39.39,39.43,64682.0,31.6325,31.6486,31.5764,31.6085,64682.0
2020-09-15 15:10:00,39.44,39.47,39.42,39.42,53725.0,31.6165,31.6406,31.6005,31.6005,53725.0
2020-09-15 15:15:00,39.41,39.58,39.41,39.46,108670.0,31.5925,31.7287,31.5925,31.6325,108670.0
2020-09-15 15:20:00,39.47,39.54,39.4,39.44,66527.0,31.6406,31.6967,31.5845,31.6165,66527.0
2020-09-15 15:25:00,39.44,39.46,39.4,39.43,71544.0,31.6165,31.6325,31.5845,31.6085,71544.0
2020-09-15 15:30:00,39.44,39.44,39.32,39.39,81469.0,31.6165,31.6165,31.5203,31.5764,81469.0
2020-09-15 15:35:00,39.4,39.42,39.33,39.35,122098.0,31.5845,31.6005,31.5283,31.5444,122098.0
2020-09-15 15:40:00,39.34,39.44,39.32,39.43,104376.0,31.5364,31.6165,31.5203,31.6085,104376.0
2020-09-15 15:45:00,39.43,39.49,39.41,39.47,150125.0,31.6085,31.6566,31.5925,31.6406,150125.0
2020-09-15 15:50:00,39.46,39.48,39.38,39.4,273858.0,31.6325,31.6486,31.5684,31.5845,273858.0
2020-09-15 15:55:00,39.39,39.48,39.39,39.41,591246.0,31.5764,31.6486,31.5764,31.5925,591246.0
2020-09-16 09:30:00,39.22,39.32,38.98,39.25,84314.0,31.4402,31.5203,31.2478,31.4642,84314.0
2020-09-16 09:35:00,39.25,39.37,39.2,39.32,29544.0,31.4642,31.5604,31.4241,31.5203,29544.0
2020-09-16 09:40:00,39.34,39.38,39.07,39.16,32251.0,31.5364,31.5684,31.3199,31.3921,32251.0
2020-09-16 09:45:00,39.15,39.35,39.13,39.28,35897.0,31.384,31.5444,31.368,31.4883,35897.0
2020-09-16 09:50:00,39.29,39.41,39.29,39.37,32986.0,31.4963,31.5925,31.4963,31.5604,32986.0
2020-09-16 09:55:00,39.38,39.52,39.3,39.48,20210.0,31.5684,31.6806,31.5043,31.6486,20210.0
2020-09-16 10:00:00,39.47,39.75,39.44,39.69,27932.0,31.6406,31.865,31.6165,31.8169,27932.0
2020-09-16 10:05:00,39.67,39.75,39.64,39.68,33054.0,31.8009,31.865,31.7768,31.8089,33054.0
2020-09-16 10:10:00,39.69,39.8,39.66,39.73,17662.0,31.8169,31.9051,31.7929,31.849,17662.0
2020-09-16 10:15:00,39.71,39.93,39.7,39.88,60763.0,31.833,32.0093,31.8249,31.9692,60763.0
2020-09-16 10:20:00,39.86,39.9,39.83,39.9,22255.0,31.9532,31.9853,31.9292,31.9853,22255.0
2020-09-16 10:25:00,39.89,39.96,39.67,39.7,18926.0,31.9773,32.0334,31.8009,31.8249,18926.0
2020-09-16 10:30:00,39.71,39.9,39.65,39.85,30721.0,31.833,31.9853,31.7849,31.9452,30721.0
2020-09-16 10:35:00,39.87,39.91,39.77,39.88,31646.0,31.9612,31.9933,31.8811,31.9692,31646.0
2020-09-16 10:40:00,39.9,39.95,39.87,39.91,11967.0,31.9853,32.0254,31.9612,31.9933,11967.0
2020-09-16 10:45:00,39.93,39.98,39.9,39.91,20426.0,32.0093,32.0494,31.9853,31.9933,20426.0
2020-09-16 10:50:00,39.9,39.94,39.88,39.92,16700.0,31.9853,32.0173,31.9692,32.0013,16700.0
2020-09-16 10:55:00,39.93,39.98,39.86,39.94,39263.0,32.0093,32.0494,31.9532,32.0173,39263.0
2020-09-16 11:00:00,39.94,40.08,39.93,40.08,55296.0,32.0173,32.1296,32.0093,32.1296,55296.0
2020-09-16 11:05:00,40.08,40.17,40.02,40.16,33883.0,32.1296,32.2017,32.0815,32.1937,33883.0
2020-09-16 11:10:00,40.15,40.22,40.12,40.12,22357.0,32.1857,32.2418,32.1616,32.1616,22357.0
2020-09-16 11:15:00,40.14,40.29,40.14,40.26,26440.0,32.1777,32.2979,32.1777,32.2739,26440.0
2020-09-16 11:20:00,40.26,40.29,40.2,40.23,26879.0,32.2739,32.2979,32.2258,32.2498,26879.0
2020-09-16 11:25:00,40.24,40.31,40.24,40.3,26988.0,32.2578,32.3139,32.2578,32.3059,26988.0
2020-09-16 11:30:00,40.31,40.32,40.22,40.23,37773.0,32.3139,32.322,32.2418,32.2498,37773.0
2020-09-16 11:35:00,40.23,40.31,40.22,40.29,44486.0,32.2498,32.3139,32.2418,32.2979,44486.0
2020-09-16 11:40:00,40.29,40.36,40.28,40.33,25465.0,32.2979,32.354,32.2899,32.33,25465.0
2020-09-16 11:45:00,40.34,40.35,40.29,40.33,20297.0,32.338,32.346,32.2979,32.33,20297.0
2020-09-16 11:50:00,40.33,40.33,40.25,40.29,22706.0,32.33,32.33,32.2658,32.2979,22706.0
2020-09-16 11:55:00,40.3,40.3,40.24,40.25,19360.0,32.3059,32.3059,32.2578,32.2658,19360.0
2020-09-16 12:00:00,40.24,40.3,40.21,40.23,48215.0,32.2578,32.3059,32.2338,32.2498,48215.0
2020-09-16 12:05:00,40.2,40.22,40.18,40.22,15548.0,32.2258,32.2418,32.2097,32.2418,15548.0
2020-09-16 12:10:00,40.21,40.25,40.21,40.25,32325.0,32.2338,32.2658,32.2338,32.2658,32325.0
2020-09-16 12:15:00,40.25,40.26,40.2,40.23,40338.0,32.2658,32.2739,32.2258,32.2498,40338.0
2020-09-16 12:20:00,40.23,40.29,40.21,40.23,61325.0,32.2498,32.2979,32.2338,32.2498,61325.0
2020-09-16 12:25:00,40.22,40.31,40.2,40.29,120152.0,32.2418,32.3139,32.2258,32.2979,120152.0
2020-09-16 12:30:00,40.29,40.33,40.29,40.32,18267.0,32.2979,32.33,32.2979,32.322,18267.0
2020-09-16 12:35:00,40.31,40.31,40.21,40.25,22809.0,32.3139,32.3139,32.2338,32.2658,22809.0
2020-09-16 12:40:00,40.25,40.35,40.24,40.34,15646.0,32.2658,32.346,32.2578,32.338,15646.0
2020-09-16 12:45:00,40.34,40.36,40.29,40.31,14620.0,32.338,32.354,32.2979,32.3139,14620.0
2020-09-16 12:50:00,40.31,40.37,40.31,40.33,13848.0,32.3139,32.362,32.3139,32.33,13848.0
2020-09-16 12:55:00,40.33,40.36,40.28,40.32,14579.0,32.33,32.354,32.2899,32.322,14579.0
2020-09-16 13:00:00,40.31,40.33,40.27,40.28,16569.0,32.3139,32.33,32.2819,32.2899,16569.0
2020-09-16 13:05:00,40.29,40.3,40.25,40.28,22824.0,32.2979,32.3059,32.2658,32.2899,22824.0
2020-09-16 13:10:00,40.28,40.31,40.25,40.26,14110.0,32.2899,32.3139,32.2658,32.2739,14110.0
2020-09-16 13:15:00,40.26,40.32,40.24,40.32,22237.0,32.2739,32.322,32.2578,32.322,22237.0
2020-09-16 13:20:00,40.32,40.36,40.31,40.32,29686.0,32.322,32.354,32.3139,32.322,29686.0
2020-09-16 13:25:00,40.32,40.35,40.31,40.32,24963.0,32.322,32.346,32.3139,32.322,24963.0
2020-09-16 13:30:00,40.33,40.36,40.29,40.35,20798.0,32.33,32.354,32.2979,32.346,20798.0
2020-09-16 13:35:00,40.33,40.42,40.31,40.39,129191.0,32.33,32.4021,32.3139,32.3781,129191.0
2020-09-16 13:40:00,40.4,40.41,40.37,40.4,28905.0,32.3861,32.3941,32.362,32.3861,28905.0
2020-09-16 13:45:00,40.39,40.49,40.39,40.4,25728.0,32.3781,32.4582,32.3781,32.3861,25728.0
2020-09-16 13:50:00,40.4,40.43,40.39,40.4,17921.0,32.3861,32.4101,32.3781,32.3861,17921.0
2020-09-16 13:55:00,40.41,40.42,40.13,40.14,18918.0,32.3941,32.4021,32.1696,32.1777,18918.0
2020-09-16 14:00:00,40.14,40.4,40.14,40.28,66203.0,32.1777,32.3861,32.1777,32.2899,66203.0
2020-09-16 14:05:00,40.29,40.36,40.27,40.36,40773.0,32.2979,32.354,32.2819,32.354,40773.0
2020-09-16 14:10:00,40.37,40.44,40.33,40.38,34819.0,32.362,32.4182,32.33,32.3701,34819.0
2020-09-16 14:15:00,40.38,40.45,40.37,40.39,32245.0,32.3701,32.4262,32.362,32.3781,32245.0
2020-09-16 14:20:00,40.39,40.42,40.37,40.4,36511.0,32.3781,32.4021,32.362,32.3861,36511.0
2020-09-16 14:25:00,40.4,40.43,40.36,40.38,20639.0,32.3861,32.4101,32.354,32.3701,20639.0
2020-09-16 14:30:00,40.38,40.49,40.37,40.49,20351.0,32.3701,32.4582,32.362,32.4582,20351.0
2020-09-16 14:35:00,40.49,40.62,40.48,40.59,37903.0,32.4582,32.5624,32.4502,32.5384,37903.0
2020-09-16 14:40:00,40.58,40.64,40.51,40.52,26227.0,32.5304,32.5785,32.4743,32.4823,26227.0
2020-09-16 14:45:00,40.52,40.66,40.52,40.64,54084.0,32.4823,32.5945,32.4823,32.5785,54084.0
2020-09-16 14:50:00,40.64,40.66,40.48,40.49,48958.0,32.5785,32.5945,32.4502,32.4582,48958.0
2020-09-16 14:55:00,40.48,40.5,40.41,40.48,33025.0,32.4502,32.4662,32.3941,32.4502,33025.0
2020-09-16 15:00:00,40.48,40.51,40.41,40.45,49121.0,32.4502,32.4743,32.3941,32.4262,49121.0
2020-09-16 15:05:00,40.45,40.46,40.26,40.29,84366.0,32.4262,32.4342,32.2739,32.2979,84366.0
2020-09-16 15:10:00,40.29,40.33,40.11,40.3,208529.0,32.2979,32.33,32.1536,32.3059,208529.0
2020-09-16 15:15:00,40.3,40.33,40.21,40.31,68971.0,32.3059,32.33,32.2338,32.3139,68971.0
2020-09-16 15:20:00,40.31,40.37,40.26,40.3,48719.0,32.3139,32.362,32.2739,32.3059,48719.0
2020-09-16 15:25:00,40.3,40.4,40.3,40.33,73368.0,32.3059,32.3861,32.3059,32.33,73368.0
2020-09-16 15:30:00,40.32,40.36,40.19,40.35,150728.0,32.322,32.354,32.2177,32.346,150728.0
2020-09-16 15:35:00,40.35,40.41,40.31,40.36,85043.0,32.346,32.3941,32.3139,32.354,85043.0
2020-09-16 15:40:00,40.35,40.39,40.29,40.36,84648.0,32.346,32.3781,32.2979,32.354,84648.0
2020-09-16 15:45:00,40.36,40.45,40.35,40.39,118470.0,32.354,32.4262,32.346,32.3781,118470.0
2020-09-16 15:50:00,40.39,40.44,40.28,40.3,257060.0,32.3781,32.4182,32.2899,32.3059,257060.0
2020-09-16 15:55:00,40.3,40.33,40.21,40.29,423425.0,32.3059,32.33,32.2338,32.2979,423425.0
2020-09-17 09:30:00,39.53,39.81,39.32,39.68,121982.0,31.6887,31.9131,31.5203,31.8089,121982.0
2020-09-17 09:35:00,39.7,39.74,39.51,39.73,34578.0,31.8249,31.857,31.6726,31.849,34578.0
2020-09-17 09:40:00,39.73,39.85,39.57,39.58,60299.0,31.849,31.9452,31.7207,31.7287,60299.0
2020-09-17 09:45:00,39.56,39.74,39.51,39.7,47858.0,31.7127,31.857,31.6726,31.8249,47858.0
2020-09-17 09:50:00,39.7,39.85,39.67,39.78,55825.0,31.8249,31.9452,31.8009,31.8891,55825.0
2020-09-17 09:55:00,39.78,39.84,39.7,39.81,80061.0,31.8891,31.9372,31.8249,31.9131,80061.0
2020-09-17 10:00:00,39.81,39.89,39.73,39.88,68987.0,31.9131,31.9773,31.849,31.9692,68987.0
2020-09-17 10:05:00,39.9,39.98,39.79,39.83,50392.0,31.9853,32.0494,31.8971,31.9292,50392.0
2020-09-17 10:10:00,39.85,40.02,39.83,39.91,126787.0,31.9452,32.0815,31.9292,31.9933,126787.0
2020-09-17 10:15:00,39.9,39.99,39.88,39.91,22823.0,31.9853,32.0574,31.9692,31.9933,22823.0
2020-09-17 10:20:00,39.91,40.04,39.91,39.93,49419.0,31.9933,32.0975,31.9933,32.0093,49419.0
2020-09-17 10:25:00,39.92,40.0,39.91,39.96,37123.0,32.0013,32.0654,31.9933,32.0334,37123.0
2020-09-17 10:30:00,39.95,39.99,39.77,39.87,40595.0,32.0254,32.0574,31.8811,31.9612,40595.0
2020-09-17 10:35:00,39.88,39.9,39.76,39.77,33620.0,31.9692,31.9853,31.873,31.8811,33620.0
2020-09-17 10:40:00,39.76,39.78,39.6,39.6,26163.0,31.873,31.8891,31.7448,31.7448,26163.0
2020-09-17 10:45:00,39.59,39.7,39.58,39.62,25792.0,31.7368,31.8249,31.7287,31.7608,25792.0
2020-09-17 10:50:00,39.63,39.68,39.59,39.6,33837.0,31.7688,31.8089,31.7368,31.7448,33837.0
2020-09-17 10:55:00,39.6,39.64,39.51,39.55,30557.0,31.7448,31.7768,31.6726,31.7047,30557.0
2020-09-17 11:00:00,39.56,39.72,39.56,39.65,32424.0,31.7127,31.841,31.7127,31.7849,32424.0
2020-09-17 11:05:00,39.65,39.7,39.56,39.59,29716.0,31.7849,31.8249,31.7127,31.7368,29716.0
2020-09-17 11:10:00,39.59,39.66,39.59,39.61,22869.0,31.7368,31.7929,31.7368,31.7528,22869.0
2020-09-17 11:15:00,39.61,39.66,39.53,39.66,23087.0,31.7528,31.7929,31.6887,31.7929,23087.0
2020-09-17 11:20:00,39.66,39.74,39.65,39.71,35553.0,31.7929,31.857,31.7849,31.833,35553.0
2020-09-17 11:25:00,39.71,39.73,39.58,39.59,34514.0,31.833,31.849,31.7287,31.7368,34514.0
2020-09-17 11:30:00,39.57,39.64,39.54,39.64,31175.0,31.7207,31.7768,31.6967,31.7768,31175.0
2020-09-17 11:35:00,39.65,39.65,39.54,39.56,15988.0,31.7849,31.7849,31.6967,31.7127,15988.0
2020-09-17 11:40:00,39.56,39.59,39.53,39.57,31817.0,31.7127,31.7368,31.6887,31.7207,31817.0
2020-09-17 11:45:00,39.57,39.57,39.45,39.48,42487.0,31.7207,31.7207,31.6245,31.6486,42487.0
2020-09-17 11:50:00,39.49,39.55,39.48,39.5,41601.0,31.6566,31.7047,31.6486,31.6646,41601.0
2020-09-17 11:55:00,39.5,39.51,39.43,39.48,32771.0,31.6646,31.6726,31.6085,31.6486,32771.0
2020-09-17 12:00:00,39.48,39.48,39.33,39.33,41220.0,31.6486,31.6486,31.5283,31.5283,41220.0
2020-09-17 12:05:00,39.33,39.39,39.23,39.24,50334.0,31.5283,31.5764,31.4482,31.4562,50334.0
2020-09-17 12:10:00,39.23,39.29,39.2,39.22,25709.0,31.4482,31.4963,31.4241,31.4402,25709.0
2020-09-17 12:15:00,39.22,39.22,39.07,39.13,41250.0,31.4402,31.4402,31.3199,31.368,41250.0
2020-09-17 12:20:00,39.13,39.17,39.09,39.1,52040.0,31.368,31.4001,31.3359,31.344,52040.0
2020-09-17 12:25:00,39.1,39.17,39.06,39.13,48386.0,31.344,31.4001,31.3119,31.368,48386.0
2020-09-17 12:30:00,39.13,39.24,39.1,39.21,45280.0,31.368,31.4562,31.344,31.4321,45280.0
2020-09-17 12:35:00,39.22,39.26,39.2,39.23,51763.0,31.4402,31.4722,31.4241,31.4482,51763.0
2020-09-17 12:40:00,39.23,39.28,39.16,39.17,28282.0,31.4482,31.4883,31.3921,31.4001,28282.0
2020-09-17 12:45:00,39.17,39.2,39.08,39.16,33066.0,31.4001,31.4241,31.3279,31.3921,33066.0
2020-09-17 12:50:00,39.15,39.3,39.13,39.23,19898.0,31.384,31.5043,31.368,31.4482,19898.0
2020-09-17 12:55:00,39.23,39.31,39.23,39.28,38596.0,31.4482,31.5123,31.4482,31.4883,38596.0
2020-09-17 13:00:00,39.29,39.31,39.24,39.27,24439.0,31.4963,31.5123,31.4562,31.4802,24439.0
2020-09-17 13:05:00,39.27,39.32,39.26,39.3,28028.0,31.4802,31.5203,31.4722,31.5043,28028.0
2020-09-17 13:10:00,39.29,39.29,39.24,39.26,19431.0,31.4963,31.4963,31.4562,31.4722,19431.0
2020-09-17 13:15:00,39.25,39.27,39.16,39.26,26999.0,31.4642,31.4802,31.3921,31.4722,26999.0
2020-09-17 13:20:00,39.26,39.33,39.24,39.32,24671.0,31.4722,31.5283,31.4562,31.5203,24671.0
2020-09-17 13:25:00,39.32,39.37,39.29,39.29,19477.0,31.5203,31.5604,31.4963,31.4963,19477.0
2020-09-17 13:30:00,39.29,39.39,39.27,39.37,29564.0,31.4963,31.5764,31.4802,31.5604,29564.0
2020-09-17 13:35:00,39.37,39.39,39.32,39.34,37668.0,31.5604,31.5764,31.5203,31.5364,37668.0
2020-09-17 13:40:00,39.34,39.39,39.32,39.36,23915.0,31.5364,31.5764,31.5203,31.5524,23915.0
2020-09-17 13:45:00,39.35,39.35,39.24,39.3,25517.0,31.5444,31.5444,31.4562,31.5043,25517.0
2020-09-17 13:50:00,39.3,39.3,39.24,39.26,21742.0,31.5043,31.5043,31.4562,31.4722,21742.0
2020-09-17 13:55:00,39.26,39.32,39.25,39.32,28583.0,31.4722,31.5203,31.4642,31.5203,28583.0
2020-09-17 14:00:00,39.32,39.39,39.31,39.38,22381.0,31.5203,31.5764,31.5123,31.5684,22381.0
2020-09-17 14:05:00,39.37,39.4,39.35,39.36,25318.0,31.5604,31.5845,31.5444,31.5524,25318.0
2020-09-17 14:10:00,39.35,39.42,39.34,39.39,49614.0,31.5444,31.6005,31.5364,31.5764,49614.0
2020-09-17 14:15:00,39.38,39.42,39.31,39.32,39949.0,31.5684,31.6005,31.5123,31.5203,39949.0
2020-09-17 14:20:00,39.32,39.35,39.29,39.29,41862.0,31.5203,31.5444,31.4963,31.4963,41862.0
2020-09-17 14:25:00,39.29,39.33,39.22,39.24,27349.0,31.4963,31.5283,31.4402,31.4562,27349.0
2020-09-17 14:30:00,39.23,39.26,39.2,39.21,19144.0,31.4482,31.4722,31.4241,31.4321,19144.0
2020-09-17 14:35:00,39.21,39.22,39.17,39.21,35740.0,31.4321,31.4402,31.4001,31.4321,35740.0
2020-09-17 14:40:00,39.21,39.26,39.21,39.23,37090.0,31.4321,31.4722,31.4321,31.4482,37090.0
2020-09-17 14:45:00,39.23,39.25,39.18,39.21,46289.0,31.4482,31.4642,31.4081,31.4321,46289.0
2020-09-17 14:50:00,39.21,39.22,39.17,39.18,15839.0,31.4321,31.4402,31.4001,31.4081,15839.0
2020-09-17 14:55:00,39.18,39.21,39.12,39.13,46081.0,31.4081,31.4321,31.36,31.368,46081.0
2020-09-17 15:00:00,39.13,39.15,39.05,39.08,35372.0,31.368,31.384,31.3039,31.3279,35372.0
2020-09-17 15:05:00,39.08,39.14,39.04,39.13,34930.0,31.3279,31.376,31.2959,31.368,34930.0
2020-09-17 15:10:00,39.13,39.22,39.12,39.18,48818.0,31.368,31.4402,31.36,31.4081,48818.0
2020-09-17 15:15:00,39.18,39.2,39.08,39.08,46101.0,31.4081,31.4241,31.3279,31.3279,46101.0
2020-09-17 15:20:00,39.09,39.11,39.01,39.01,34207.0,31.3359,31.352,31.2718,31.2718,34207.0
2020-09-17 15:25:00,39.02,39.06,39.0,39.03,47616.0,31.2798,31.3119,31.2638,31.2878,47616.0
2020-09-17 15:30:00,39.03,39.22,39.02,39.2,122194.0,31.2878,31.4402,31.2798,31.4241,122194.0
2020-09-17 15:35:00,39.19,39.27,39.19,39.25,126524.0,31.4161,31.4802,31.4161,31.4642,126524.0
2020-09-17 15:40:00,39.25,39.29,39.17,39.18,138313.0,31.4642,31.4963,31.4001,31.4081,138313.0
2020-09-17 15:45:00,39.18,39.2,39.07,39.19,151511.0,31.4081,31.4241,31.3199,31.4161,151511.0
2020-09-17 15:50:00,39.19,39.27,39.12,39.14,142038.0,31.4161,31.4802,31.36,31.376,142038.0
2020-09-17 15:55:00,39.15,39.27,39.11,39.27,334750.0,31.384,31.4802,31.352,31.4802,334750.0
2020-09-18 09:30:00,38.99,39.42,38.99,39.37,899578.0,31.2558,31.6005,31.2558,31.5604,899578.0
2020-09-18 09:35:00,39.37,39.5,39.25,39.3,44748.0,31.5604,31.6646,31.4642,31.5043,44748.0
2020-09-18 09:40:00,39.32,39.32,39.03,39.14,56883.0,31.5203,31.5203,31.2878,31.376,56883.0
2020-09-18 09:45:00,39.15,39.19,39.09,39.09,47159.0,31.384,31.4161,31.3359,31.3359,47159.0
2020-09-18 09:50:00,39.1,39.13,38.97,39.08,37896.0,31.344,31.368,31.2397,31.3279,37896.0
2020-09-18 09:55:00,39.08,39.08,38.98,39.05,33073.0,31.3279,31.3279,31.2478,31.3039,33073.0
2020-09-18 10:00:00,39.06,39.06,38.87,38.9,36889.0,31.3119,31.3119,31.1596,31.1836,36889.0
2020-09-18 10:05:00,38.9,39.07,38.85,39.06,33517.0,31.1836,31.3199,31.1436,31.3119,33517.0
2020-09-18 10:10:00,39.06,39.16,39.03,39.14,15533.0,31.3119,31.3921,31.2878,31.376,15533.0
2020-09-18 10:15:00,39.14,39.24,39.12,39.24,21908.0,31.376,31.4562,31.36,31.4562,21908.0
2020-09-18 10:20:00,39.26,39.33,39.23,39.27,18397.0,31.4722,31.5283,31.4482,31.4802,18397.0
2020-09-18 10:25:00,39.27,39.43,39.27,39.4,29360.0,31.4802,31.6085,31.4802,31.5845,29360.0
2020-09-18 10:30:00,39.41,39.49,39.36,39.42,23419.0,31.5925,31.6566,31.5524,31.6005,23419.0
2020-09-18 10:35:00,39.42,39.43,39.27,39.34,22290.0,31.6005,31.6085,31.4802,31.5364,22290.0
2020-09-18 10:40:00,39.35,39.44,39.34,39.38,14337.0,31.5444,31.6165,31.5364,31.5684,14337.0
2020-09-18 10:45:00,39.38,39.53,39.37,39.51,33090.0,31.5684,31.6887,31.5604,31.6726,33090.0
2020-09-18 10:50:00,39.51,39.55,39.37,39.37,30185.0,31.6726,31.7047,31.5604,31.5604,30185.0
2020-09-18 10:55:00,39.38,39.48,39.38,39.44,33142.0,31.5684,31.6486,31.5684,31.6165,33142.0
2020-09-18 11:00:00,39.44,39.51,39.41,39.47,31714.0,31.6165,31.6726,31.5925,31.6406,31714.0
2020-09-18 11:05:00,39.47,39.49,39.39,39.39,14139.0,31.6406,31.6566,31.5764,31.5764,14139.0
2020-09-18 11:10:00,39.39,39.43,39.34,39.35,20856.0,31.5764,31.6085,31.5364,31.5444,20856.0
2020-09-18 11:15:00,39.35,39.38,39.27,39.3,23405.0,31.5444,31.5684,31.4802,31.5043,23405.0
2020-09-18 11:20:00,39.3,39.35,39.28,39.29,12960.0,31.5043,31.5444,31.4883,31.4963,12960.0
2020-09-18 11:25:00,39.3,39.35,39.27,39.33,20054.0,31.5043,31.5444,31.4802,31.5283,20054.0
2020-09-18 11:30:00,39.34,39.38,39.3,39.33,88462.0,31.5364,31.5684,31.5043,31.5283,88462.0
2020-09-18 11:35:00,39.34,39.46,39.32,39.46,15429.0,31.5364,31.6325,31.5203,31.6325,15429.0
2020-09-18 11:40:00,39.47,39.55,39.46,39.5,17007.0,31.6406,31.7047,31.6325,31.6646,17007.0
2020-09-18 11:45:00,39.51,39.59,39.5,39.58,26249.0,31.6726,31.7368,31.6646,31.7287,26249.0
2020-09-18 11:50:00,39.58,39.63,39.5,39.5,17648.0,31.7287,31.7688,31.6646,31.6646,17648.0
2020-09-18 11:55:00,39.51,39.54,39.47,39.5,9836.0,31.6726,31.6967,31.6406,31.6646,9836.0
2020-09-18 12:00:00,39.5,39.54,39.45,39.47,15632.0,31.6646,31.6967,31.6245,31.6406,15632.0
2020-09-18 12:05:00,39.47,39.47,39.43,39.45,18070.0,31.6406,31.6406,31.6085,31.6245,18070.0
2020-09-18 12:10:00,39.44,39.51,39.44,39.47,14997.0,31.6165,31.6726,31.6165,31.6406,14997.0
2020-09-18 12:15:00,39.47,39.49,39.44,39.45,18916.0,31.6406,31.6566,31.6165,31.6245,18916.0
2020-09-18 12:20:00,39.45,39.47,39.41,39.43,25088.0,31.6245,31.6406,31.5925,31.6085,25088.0
2020-09-18 12:25:00,39.42,39.45,39.41,39.44,14777.0,31.6005,31.6245,31.5925,31.6165,14777.0
2020-09-18 12:30:00,39.43,39.43,39.4,39.41,45798.0,31.6085,31.6085,31.5845,31.5925,45798.0
2020-09-18 12:35:00,39.42,39.5,39.34,39.5,66945.0,31.6005,31.6646,31.5364,31.6646,66945.0
2020-09-18 12:40:00,39.49,39.5,39.42,39.46,25813.0,31.6566,31.6646,31.6005,31.6325,25813.0
2020-09-18 12:45:00,39.47,39.48,39.39,39.41,32921.0,31.6406,31.6486,31.5764,31.5925,32921.0
2020-09-18 12:50:00,39.4,39.42,39.3,39.32,40399.0,31.5845,31.6005,31.5043,31.5203,40399.0
2020-09-18 12:55:00,39.31,39.33,39.28,39.32,16326.0,31.5123,31.5283,31.4883,31.5203,16326.0
2020-09-18 13:00:00,39.32,39.32,39.22,39.29,25552.0,31.5203,31.5203,31.4402,31.4963,25552.0
2020-09-18 13:05:00,39.27,39.32,39.25,39.31,20059.0,31.4802,31.5203,31.4642,31.5123,20059.0
2020-09-18 13:10:00,39.3,39.4,39.29,39.39,18480.0,31.5043,31.5845,31.4963,31.5764,18480.0
2020-09-18 13:15:00,39.39,39.39,39.33,39.37,27003.0,31.5764,31.5764,31.5283,31.5604,27003.0
2020-09-18 13:20:00,39.37,39.4,39.35,39.35,29961.0,31.5604,31.5845,31.5444,31.5444,29961.0
2020-09-18 13:25:00,39.34,39.35,39.21,39.21,25344.0,31.5364,31.5444,31.4321,31.4321,25344.0
2020-09-18 13:30:00,39.2,39.2,39.09,39.16,37218.0,31.4241,31.4241,31.3359,31.3921,37218.0
2020-09-18 13:35:00,39.16,39.2,39.08,39.13,18533.0,31.3921,31.4241,31.3279,31.368,18533.0
2020-09-18 13:40:00,39.13,39.18,39.1,39.12,22065.0,31.368,31.4081,31.344,31.36,22065.0
2020-09-18 13:45:00,39.11,39.19,39.11,39.14,12248.0,31.352,31.4161,31.352,31.376,12248.0
2020-09-18 13:50:00,39.14,39.24,39.12,39.23,70799.0,31.376,31.4562,31.36,31.4482,70799.0
2020-09-18 13:55:00,39.24,39.29,39.2,39.29,11101.0,31.4562,31.4963,31.4241,31.4963,11101.0
2020-09-18 14:00:00,39.3,39.3,39.21,39.23,10824.0,31.5043,31.5043,31.4321,31.4482,10824.0
2020-09-18 14:05:00,39.24,39.3,39.23,39.25,15116.0,31.4562,31.5043,31.4482,31.4642,15116.0
2020-09-18 14:10:00,39.25,39.28,39.17,39.2,106107.0,31.4642,31.4883,31.4001,31.4241,106107.0
2020-09-18 14:15:00,39.2,39.23,39.19,39.2,49936.0,31.4241,31.4482,31.4161,31.4241,49936.0
2020-09-18 14:20:00,39.21,39.34,39.19,39.28,13495.0,31.4321,31.5364,31.4161,31.4883,13495.0
2020-09-18 14:25:00,39.28,39.32,39.26,39.31,11326.0,31.4883,31.5203,31.4722,31.5123,11326.0
2020-09-18 14:30:00,39.31,39.31,39.27,39.27,9292.0,31.5123,31.5123,31.4802,31.4802,9292.0
2020-09-18 14:35:00,39.27,39.28,39.17,39.18,22413.0,31.4802,31.4883,31.4001,31.4081,22413.0
2020-09-18 14:40:00,39.18,39.23,39.11,39.12,20178.0,31.4081,31.4482,31.352,31.36,20178.0
2020-09-18 14:45:00,39.13,39.21,39.13,39.18,22024.0,31.368,31.4321,31.368,31.4081,22024.0
2020-09-18 14:50:00,39.18,39.19,39.11,39.14,17871.0,31.4081,31.4161,31.352,31.376,17871.0
2020-09-18 14:55:00,39.14,39.19,39.12,39.18,15703.0,31.376,31.4161,31.36,31.4081,15703.0
2020-09-18 15:00:00,39.19,39.24,39.15,39.23,12990.0,31.4161,31.4562,31.384,31.4482,12990.0
2020-09-18 15:05:00,39.23,39.23,39.15,39.16,13305.0,31.4482,31.4482,31.384,31.3921,13305.0
2020-09-18 15:10:00,39.17,39.21,39.17,39.19,23238.0,31.4001,31.4321,31.4001,31.4161,23238.0
2020-09-18 15:15:00,39.19,39.23,39.18,39.2,25876.0,31.4161,31.4482,31.4081,31.4241,25876.0
2020-09-18 15:20:00,39.19,39.23,39.16,39.22,33451.0,31.4161,31.4482,31.3921,31.4402,33451.0
2020-09-18 15:25:00,39.22,39.36,39.21,39.36,34575.0,31.4402,31.5524,31.4321,31.5524,34575.0
2020-09-18 15:30:00,39.35,39.36,39.21,39.28,48017.0,31.5444,31.5524,31.4321,31.4883,48017.0
2020-09-18 15:35:00,39.28,39.42,39.26,39.39,69107.0,31.4883,31.6005,31.4722,31.5764,69107.0
2020-09-18 15:40:00,39.39,39.48,39.39,39.41,97801.0,31.5764,31.6486,31.5764,31.5925,97801.0
2020-09-18 15:45:00,39.42,39.48,39.32,39.37,86969.0,31.6005,31.6486,31.5203,31.5604,86969.0
2020-09-18 15:50:00,39.38,39.42,39.21,39.22,100668.0,31.5684,31.6005,31.4321,31.4402,100668.0
2020-09-18 15:55:00,39.23,39.29,39.15,39.16,224731.0,31.4482,31.4963,31.384,31.3921,224731.0
2020-09-21 09:30:00,38.0,38.32,37.91,38.04,111720.0,30.4622,30.7187,30.39,30.4942,111720.0
2020-09-21 09:35:00,38.07,38.08,37.87,37.96,46971.0,30.5183,30.5263,30.3579,30.4301,46971.0
2020-09-21 09:40:00,37.96,38.11,37.91,37.97,61385.0,30.4301,30.5503,30.39,30.4381,61385.0
2020-09-21 09:45:00,37.96,38.06,37.84,37.86,52935.0,30.4301,30.5103,30.3339,30.3499,52935.0
2020-09-21 09:50:00,37.86,38.02,37.84,37.95,45529.0,30.3499,30.4782,30.3339,30.4221,45529.0
2020-09-21 09:55:00,37.95,38.06,37.83,38.03,134271.0,30.4221,30.5103,30.3259,30.4862,134271.0
2020-09-21 10:00:00,38.05,38.19,38.02,38.17,92445.0,30.5022,30.6145,30.4782,30.5984,92445.0
2020-09-21 10:05:00,38.19,38.27,38.12,38.21,40884.0,30.6145,30.6786,30.5584,30.6305,40884.0
2020-09-21 10:10:00,38.21,38.22,38.01,38.06,35782.0,30.6305,30.6385,30.4702,30.5103,35782.0
2020-09-21 10:15:00,38.02,38.03,37.77,37.77,63905.0,30.4782,30.4862,30.2778,30.2778,63905.0
2020-09-21 10:20:00,37.78,37.78,37.66,37.72,67931.0,30.2858,30.2858,30.1896,30.2377,67931.0
2020-09-21 10:25:00,37.73,37.78,37.66,37.75,61684.0,30.2457,30.2858,30.1896,30.2618,61684.0
2020-09-21 10:30:00,37.77,37.77,37.57,37.58,73004.0,30.2778,30.2778,30.1175,30.1255,73004.0
2020-09-21 10:35:00,37.58,37.63,37.49,37.54,56227.0,30.1255,30.1656,30.0533,30.0934,56227.0
2020-09-21 10:40:00,37.52,37.54,37.41,37.41,52612.0,30.0774,30.0934,29.9892,29.9892,52612.0
2020-09-21 10:45:00,37.41,37.49,37.34,37.49,44561.0,29.9892,30.0533,29.9331,30.0533,44561.0
2020-09-21 10:50:00,37.48,37.53,37.44,37.5,42817.0,30.0453,30.0854,30.0132,30.0613,42817.0
2020-09-21 10:55:00,37.49,37.52,37.35,37.36,37757.0,30.0533,30.0774,29.9411,29.9491,37757.0
2020-09-21 11:00:00,37.36,37.39,37.3,37.34,42035.0,29.9491,29.9732,29.901,29.9331,42035.0
2020-09-21 11:05:00,37.33,37.37,37.23,37.28,47906.0,29.9251,29.9571,29.8449,29.885,47906.0
2020-09-21 11:10:00,37.3,37.35,37.19,37.2,43152.0,29.901,29.9411,29.8128,29.8209,43152.0
2020-09-21 11:15:00,37.2,37.2,37.08,37.1,31383.0,29.8209,29.8209,29.7247,29.7407,31383.0
2020-09-21 11:20:00,37.11,37.11,36.93,36.97,50018.0,29.7487,29.7487,29.6044,29.6365,50018.0
2020-09-21 11:25:00,36.97,37.03,36.9,36.91,38618.0,29.6365,29.6846,29.5804,29.5884,38618.0
2020-09-21 11:30:00,36.91,37.0,36.82,36.9,68493.0,29.5884,29.6605,29.5162,29.5804,68493.0
2020-09-21 11:35:00,36.91,36.93,36.8,36.85,37520.0,29.5884,29.6044,29.5002,29.5403,37520.0
2020-09-21 11:40:00,36.84,36.94,36.8,36.84,45676.0,29.5323,29.6124,29.5002,29.5323,45676.0
2020-09-21 11:45:00,36.85,37.03,36.85,36.98,49957.0,29.5403,29.6846,29.5403,29.6445,49957.0
2020-09-21 11:50:00,36.98,37.03,36.96,37.02,25514.0,29.6445,29.6846,29.6285,29.6766,25514.0
2020-09-21 11:55:00,37.01,37.02,36.96,36.98,70047.0,29.6685,29.6766,29.6285,29.6445,70047.0
2020-09-21 12:00:00,36.97,37.11,36.92,37.11,46786.0,29.6365,29.7487,29.5964,29.7487,46786.0
2020-09-21 12:05:00,37.1,37.15,37.06,37.15,26246.0,29.7407,29.7808,29.7086,29.7808,26246.0
2020-09-21 12:10:00,37.13,37.14,37.04,37.06,50081.0,29.7647,29.7728,29.6926,29.7086,50081.0
2020-09-21 12:15:00,37.05,37.11,37.02,37.09,55353.0,29.7006,29.7487,29.6766,29.7327,55353.0
2020-09-21 12:20:00,37.1,37.11,36.99,37.04,26033.0,29.7407,29.7487,29.6525,29.6926,26033.0
2020-09-21 12:25:00,37.04,37.06,36.97,36.99,26281.0,29.6926,29.7086,29.6365,29.6525,26281.0
2020-09-21 12:30:00,36.98,37.02,36.93,36.95,41714.0,29.6445,29.6766,29.6044,29.6204,41714.0
2020-09-21 12:35:00,36.96,37.06,36.93,37.04,35869.0,29.6285,29.7086,29.6044,29.6926,35869.0
2020-09-21 12:40:00,37.04,37.11,36.97,36.98,33628.0,29.6926,29.7487,29.6365,29.6445,33628.0
2020-09-21 12:45:00,36.98,37.03,36.93,36.95,37357.0,29.6445,29.6846,29.6044,29.6204,37357.0
2020-09-21 12:50:00,36.95,36.95,36.86,36.88,105011.0,29.6204,29.6204,29.5483,29.5643,105011.0
2020-09-21 12:55:00,36.88,36.9,36.82,36.89,21485.0,29.5643,29.5804,29.5162,29.5723,21485.0
2020-09-21 13:00:00,36.89,36.96,36.82,36.94,44776.0,29.5723,29.6285,29.5162,29.6124,44776.0
2020-09-21 13:05:00,36.95,36.98,36.91,36.91,23935.0,29.6204,29.6445,29.5884,29.5884,23935.0
2020-09-21 13:10:00,36.91,36.94,36.87,36.91,26250.0,29.5884,29.6124,29.5563,29.5884,26250.0
2020-09-21 13:15:00,36.92,36.96,36.89,36.93,27184.0,29.5964,29.6285,29.5723,29.6044,27184.0
2020-09-21 13:20:00,36.93,36.96,36.88,36.91,31181.0,29.6044,29.6285,29.5643,29.5884,31181.0
2020-09-21 13:25:00,36.91,36.94,36.89,36.93,20710.0,29.5884,29.6124,29.5723,29.6044,20710.0
2020-09-21 13:30:00,36.92,36.95,36.88,36.92,27562.0,29.5964,29.6204,29.5643,29.5964,27562.0
2020-09-21 13:35:00,36.91,36.95,36.88,36.94,42650.0,29.5884,29.6204,29.5643,29.6124,42650.0
2020-09-21 13:40:00,36.94,36.95,36.89,36.91,31232.0,29.6124,29.6204,29.5723,29.5884,31232.0
2020-09-21 13:45:00,36.91,37.01,36.9,36.95,39949.0,29.5884,29.6685,29.5804,29.6204,39949.0
2020-09-21 13:50:00,36.95,37.02,36.91,36.91,38517.0,29.6204,29.6766,29.5884,29.5884,38517.0
2020-09-21 13:55:00,36.91,36.94,36.88,36.91,33730.0,29.5884,29.6124,29.5643,29.5884,33730.0
2020-09-21 14:00:00,36.9,36.91,36.84,36.88,40795.0,29.5804,29.5884,29.5323,29.5643,40795.0
2020-09-21 14:05:00,36.88,36.88,36.8,36.84,27471.0,29.5643,29.5643,29.5002,29.5323,27471.0
2020-09-21 14:10:00,36.84,36.85,36.79,36.83,29819.0,29.5323,29.5403,29.4922,29.5242,29819.0
2020-09-21 14:15:00,36.83,36.9,36.8,36.82,34072.0,29.5242,29.5804,29.5002,29.5162,34072.0
2020-09-21 14:20:00,36.82,36.93,36.82,36.92,51643.0,29.5162,29.6044,29.5162,29.5964,51643.0
2020-09-21 14:25:00,36.93,37.0,36.92,36.93,48277.0,29.6044,29.6605,29.5964,29.6044,48277.0
2020-09-21 14:30:00,36.91,36.92,36.79,36.82,43772.0,29.5884,29.5964,29.4922,29.5162,43772.0
2020-09-21 14:35:00,36.82,36.84,36.78,36.82,41015.0,29.5162,29.5323,29.4842,29.5162,41015.0
2020-09-21 14:40:00,36.82,36.86,36.79,36.82,49077.0,29.5162,29.5483,29.4922,29.5162,49077.0
2020-09-21 14:45:00,36.82,36.84,36.78,36.84,28814.0,29.5162,29.5323,29.4842,29.5323,28814.0
2020-09-21 14:50:00,36.83,36.85,36.78,36.82,23247.0,29.5242,29.5403,29.4842,29.5162,23247.0
2020-09-21 14:55:00,36.82,36.86,36.81,36.82,30201.0,29.5162,29.5483,29.5082,29.5162,30201.0
2020-09-21 15:00:00,36.81,36.89,36.8,36.88,49967.0,29.5082,29.5723,29.5002,29.5643,49967.0
2020-09-21 15:05:00,36.88,36.96,36.86,36.95,26901.0,29.5643,29.6285,29.5483,29.6204,26901.0
2020-09-21 15:10:00,36.96,37.11,36.96,37.09,39487.0,29.6285,29.7487,29.6285,29.7327,39487.0
2020-09-21 15:15:00,37.09,37.17,37.07,37.14,77925.0,29.7327,29.7968,29.7166,29.7728,77925.0
2020-09-21 15:20:00,37.14,37.23,37.12,37.2,41130.0,29.7728,29.8449,29.7567,29.8209,41130.0
2020-09-21 15:25:00,37.21,37.24,37.15,37.16,85227.0,29.8289,29.8529,29.7808,29.7888,85227.0
2020-09-21 15:30:00,37.17,37.22,37.11,37.15,49680.0,29.7968,29.8369,29.7487,29.7808,49680.0
2020-09-21 15:35:00,37.16,37.25,37.14,37.17,74556.0,29.7888,29.8609,29.7728,29.7968,74556.0
2020-09-21 15:40:00,37.17,37.22,37.12,37.16,93924.0,29.7968,29.8369,29.7567,29.7888,93924.0
2020-09-21 15:45:00,37.17,37.21,37.11,37.2,126374.0,29.7968,29.8289,29.7487,29.8209,126374.0
2020-09-21 15:50:00,37.21,37.3,37.21,37.24,152036.0,29.8289,29.901,29.8289,29.8529,152036.0
2020-09-21 15:55:00,37.25,37.39,37.24,37.34,428855.0,29.8609,29.9732,29.8529,29.9331,428855.0
2020-09-22 09:30:00,37.14,37.38,36.97,37.05,115434.0,29.7728,29.9651,29.6365,29.7006,115434.0
2020-09-22 09:35:00,37.04,37.59,37.0,37.58,37578.0,29.6926,30.1335,29.6605,30.1255,37578.0
2020-09-22 09:40:00,37.58,37.7,37.51,37.63,60858.0,30.1255,30.2217,30.0694,30.1656,60858.0
2020-09-22 09:45:00,37.65,37.7,37.53,37.53,71720.0,30.1816,30.2217,30.0854,30.0854,71720.0
2020-09-22 09:50:00,37.52,37.55,37.37,37.41,52882.0,30.0774,30.1014,29.9571,29.9892,52882.0
2020-09-22 09:55:00,37.4,37.44,37.13,37.13,42579.0,29.9812,30.0132,29.7647,29.7647,42579.0
2020-09-22 10:00:00,37.12,37.13,36.96,36.96,55514.0,29.7567,29.7647,29.6285,29.6285,55514.0
2020-09-22 10:05:00,36.94,37.05,36.89,36.97,44709.0,29.6124,29.7006,29.5723,29.6365,44709.0
2020-09-22 10:10:00,36.95,36.95,36.83,36.9,32578.0,29.6204,29.6204,29.5242,29.5804,32578.0
2020-09-22 10:15:00,36.9,37.09,36.9,37.07,27591.0,29.5804,29.7327,29.5804,29.7166,27591.0
2020-09-22 10:20:00,37.06,37.06,36.9,36.92,35419.0,29.7086,29.7086,29.5804,29.5964,35419.0
2020-09-22 10:25:00,36.93,36.93,36.8,36.87,32578.0,29.6044,29.6044,29.5002,29.5563,32578.0
2020-09-22 10:30:00,36.87,37.0,36.84,36.88,26831.0,29.5563,29.6605,29.5323,29.5643,26831.0
2020-09-22 10:35:00,36.89,36.95,36.85,36.85,29606.0,29.5723,29.6204,29.5403,29.5403,29606.0
2020-09-22 10:40:00,36.85,36.85,36.73,36.74,44454.0,29.5403,29.5403,29.4441,29.4521,44454.0
2020-09-22 10:45:00,36.73,36.76,36.66,36.68,25509.0,29.4441,29.4681,29.388,29.404,25509.0
2020-09-22 10:50:00,36.69,36.72,36.65,36.65,42503.0,29.412,29.4361,29.38,29.38,42503.0
2020-09-22 10:55:00,36.65,36.67,36.41,36.41,97812.0,29.38,29.396,29.1876,29.1876,97812.0
2020-09-22 11:00:00,36.41,36.5,36.38,36.49,39190.0,29.1876,29.2597,29.1635,29.2517,39190.0
2020-09-22 11:05:00,36.5,36.57,36.46,36.51,39203.0,29.2597,29.3158,29.2276,29.2677,39203.0
2020-09-22 11:10:00,36.51,36.56,36.46,36.53,29012.0,29.2677,29.3078,29.2276,29.2838,29012.0
2020-09-22 11:15:00,36.52,36.56,36.45,36.5,24261.0,29.2757,29.3078,29.2196,29.2597,24261.0
2020-09-22 11:20:00,36.51,36.51,36.44,36.46,20771.0,29.2677,29.2677,29.2116,29.2276,20771.0
2020-09-22 11:25:00,36.46,36.46,36.41,36.41,18800.0,29.2276,29.2276,29.1876,29.1876,18800.0
2020-09-22 11:30:00,36.4,36.4,36.28,36.29,74900.0,29.1795,29.1795,29.0833,29.0914,74900.0
2020-09-22 11:35:00,36.29,36.33,36.26,36.3,27387.0,29.0914,29.1234,29.0673,29.0994,27387.0
2020-09-22 11:40:00,36.3,36.43,36.3,36.33,28828.0,29.0994,29.2036,29.0994,29.1234,28828.0
2020-09-22 11:45:00,36.33,36.35,36.3,36.32,54859.0,29.1234,29.1395,29.0994,29.1154,54859.0
2020-09-22 11:50:00,36.32,36.32,36.23,36.24,26863.0,29.1154,29.1154,29.0433,29.0513,26863.0
2020-09-22 11:55:00,36.23,36.28,36.19,36.19,20796.0,29.0433,29.0833,29.0112,29.0112,20796.0
2020-09-22 12:00:00,36.19,36.3,36.18,36.29,31062.0,29.0112,29.0994,29.0032,29.0914,31062.0
2020-09-22 12:05:00,36.3,36.3,36.26,36.28,19388.0,29.0994,29.0994,29.0673,29.0833,19388.0
2020-09-22 12:10:00,36.28,36.3,36.22,36.24,21805.0,29.0833,29.0994,29.0352,29.0513,21805.0
2020-09-22 12:15:00,36.24,36.25,36.16,36.18,19287.0,29.0513,29.0593,28.9872,29.0032,19287.0
2020-09-22 12:20:00,36.19,36.21,36.17,36.21,31864.0,29.0112,29.0272,28.9952,29.0272,31864.0
2020-09-22 12:25:00,36.21,36.22,36.15,36.15,13845.0,29.0272,29.0352,28.9791,28.9791,13845.0
2020-09-22 12:30:00,36.15,36.17,36.09,36.09,16607.0,28.9791,28.9952,28.931,28.931,16607.0
2020-09-22 12:35:00,36.09,36.15,36.07,36.15,28507.0,28.931,28.9791,28.915,28.9791,28507.0
2020-09-22 12:40:00,36.15,36.25,36.14,36.24,14713.0,28.9791,29.0593,28.9711,29.0513,14713.0
2020-09-22 12:45:00,36.25,36.29,36.17,36.17,16223.0,29.0593,29.0914,28.9952,28.9952,16223.0
2020-09-22 12:50:00,36.17,36.18,36.12,36.14,11909.0,28.9952,29.0032,28.9551,28.9711,11909.0
2020-09-22 12:55:00,36.14,36.15,36.1,36.11,20413.0,28.9711,28.9791,28.9391,28.9471,20413.0
2020-09-22 13:00:00,36.12,36.15,36.08,36.09,35113.0,28.9551,28.9791,28.923,28.931,35113.0
2020-09-22 13:05:00,36.08,36.14,36.08,36.09,18670.0,28.923,28.9711,28.923,28.931,18670.0
2020-09-22 13:10:00,36.09,36.12,36.03,36.05,23149.0,28.931,28.9551,28.8829,28.899,23149.0
2020-09-22 13:15:00,36.05,36.07,36.02,36.06,9406.0,28.899,28.915,28.8749,28.907,9406.0
2020-09-22 13:20:00,36.06,36.12,36.05,36.11,10323.0,28.907,28.9551,28.899,28.9471,10323.0
2020-09-22 13:25:00,36.12,36.17,36.11,36.14,18746.0,28.9551,28.9952,28.9471,28.9711,18746.0
2020-09-22 13:30:00,36.13,36.28,36.12,36.27,19958.0,28.9631,29.0833,28.9551,29.0753,19958.0
2020-09-22 13:35:00,36.27,36.29,36.23,36.28,22060.0,29.0753,29.0914,29.0433,29.0833,22060.0
2020-09-22 13:40:00,36.29,36.29,36.25,36.25,16475.0,29.0914,29.0914,29.0593,29.0593,16475.0
2020-09-22 13:45:00,36.26,36.3,36.25,36.28,25580.0,29.0673,29.0994,29.0593,29.0833,25580.0
2020-09-22 13:50:00,36.27,36.28,36.23,36.27,28878.0,29.0753,29.0833,29.0433,29.0753,28878.0
2020-09-22 13:55:00,36.26,36.31,36.22,36.27,31075.0,29.0673,29.1074,29.0352,29.0753,31075.0
2020-09-22 14:00:00,36.28,36.33,36.27,36.32,24467.0,29.0833,29.1234,29.0753,29.1154,24467.0
2020-09-22 14:05:00,36.32,36.32,36.26,36.29,27434.0,29.1154,29.1154,29.0673,29.0914,27434.0
2020-09-22 14:10:00,36.28,36.34,36.28,36.31,50377.0,29.0833,29.1314,29.0833,29.1074,50377.0
2020-09-22 14:15:00,36.31,36.33,36.27,36.32,58210.0,29.1074,29.1234,29.0753,29.1154,58210.0
2020-09-22 14:20:00,36.31,36.32,36.22,36.27,41216.0,29.1074,29.1154,29.0352,29.0753,41216.0
2020-09-22 14:25:00,36.27,36.3,36.2,36.21,14137.0,29.0753,29.0994,29.0192,29.0272,14137.0
2020-09-22 14:30:00,36.22,36.25,36.16,36.19,28620.0,29.0352,29.0593,28.9872,29.0112,28620.0
2020-09-22 14:35:00,36.19,36.29,36.19,36.22,33622.0,29.0112,29.0914,29.0112,29.0352,33622.0
2020-09-22 14:40:00,36.21,36.24,36.18,36.21,28728.0,29.0272,29.0513,29.0032,29.0272,28728.0
2020-09-22 14:45:00,36.2,36.22,36.16,36.16,19385.0,29.0192,29.0352,28.9872,28.9872,19385.0
2020-09-22 14:50:00,36.15,36.16,36.09,36.09,21589.0,28.9791,28.9872,28.931,28.931,21589.0
2020-09-22 14:55:00,36.1,36.12,36.05,36.07,28979.0,28.9391,28.9551,28.899,28.915,28979.0
2020-09-22 15:00:00,36.06,36.08,35.99,36.01,58663.0,28.907,28.923,28.8509,28.8669,58663.0
2020-09-22 15:05:00,36.0,36.03,35.98,35.99,26833.0,28.8589,28.8829,28.8429,28.8509,26833.0
2020-09-22 15:10:00,35.99,35.99,35.95,35.96,34533.0,28.8509,28.8509,28.8188,28.8268,34533.0
2020-09-22 15:15:00,35.96,36.03,35.92,36.03,49039.0,28.8268,28.8829,28.7948,28.8829,49039.0
2020-09-22 15:20:00,36.04,36.06,36.0,36.04,116220.0,28.891,28.907,28.8589,28.891,116220.0
2020-09-22 15:25:00,36.04,36.13,36.04,36.11,46972.0,28.891,28.9631,28.891,28.9471,46972.0
2020-09-22 15:30:00,36.12,36.16,36.09,36.1,69840.0,28.9551,28.9872,28.931,28.9391,69840.0
2020-09-22 15:35:00,36.1,36.19,36.09,36.09,80662.0,28.9391,29.0112,28.931,28.931,80662.0
2020-09-22 15:40:00,36.09,36.11,36.07,36.1,96086.0,28.931,28.9471,28.915,28.9391,96086.0
2020-09-22 15:45:00,36.1,36.24,36.09,36.22,101445.0,28.9391,29.0513,28.931,29.0352,101445.0
2020-09-22 15:50:00,36.23,36.23,36.09,36.1,91207.0,29.0433,29.0433,28.931,28.9391,91207.0
2020-09-22 15:55:00,36.11,36.26,36.1,36.25,386137.0,28.9471,29.0673,28.9391,29.0593,386137.0
2020-09-23 09:30:00,36.58,36.95,36.43,36.94,83234.0,29.3238,29.6204,29.2036,29.6124,83234.0
2020-09-23 09:35:00,36.96,37.15,36.91,37.04,43095.0,29.6285,29.7808,29.5884,29.6926,43095.0
2020-09-23 09:40:00,37.05,37.12,36.91,37.05,41269.0,29.7006,29.7567,29.5884,29.7006,41269.0
2020-09-23 09:45:00,37.05,37.11,36.99,37.04,32711.0,29.7006,29.7487,29.6525,29.6926,32711.0
2020-09-23 09:50:00,37.09,37.11,36.91,36.96,26235.0,29.7327,29.7487,29.5884,29.6285,26235.0
2020-09-23 09:55:00,36.95,36.97,36.88,36.89,14943.0,29.6204,29.6365,29.5643,29.5723,14943.0
2020-09-23 10:00:00,36.9,36.96,36.77,36.79,36591.0,29.5804,29.6285,29.4761,29.4922,36591.0
2020-09-23 10:05:00,36.77,36.79,36.67,36.72,25711.0,29.4761,29.4922,29.396,29.4361,25711.0
2020-09-23 10:10:00,36.73,36.73,36.6,36.62,19672.0,29.4441,29.4441,29.3399,29.3559,19672.0
2020-09-23 10:15:00,36.62,36.83,36.59,36.81,17780.0,29.3559,29.5242,29.3319,29.5082,17780.0
2020-09-23 10:20:00,36.82,36.92,36.81,36.88,23008.0,29.5162,29.5964,29.5082,29.5643,23008.0
2020-09-23 10:25:00,36.89,36.93,36.79,36.8,22348.0,29.5723,29.6044,29.4922,29.5002,22348.0
2020-09-23 10:30:00,36.8,36.84,36.73,36.74,70289.0,29.5002,29.5323,29.4441,29.4521,70289.0
2020-09-23 10:35:00,36.74,36.74,36.5,36.53,81696.0,29.4521,29.4521,29.2597,29.2838,81696.0
2020-09-23 10:40:00,36.53,36.63,36.48,36.54,107095.0,29.2838,29.3639,29.2437,29.2918,107095.0
2020-09-23 10:45:00,36.54,36.62,36.53,36.62,27604.0,29.2918,29.3559,29.2838,29.3559,27604.0
2020-09-23 10:50:00,36.62,36.63,36.49,36.58,23748.0,29.3559,29.3639,29.2517,29.3238,23748.0
2020-09-23 10:55:00,36.58,36.71,36.57,36.64,20871.0,29.3238,29.4281,29.3158,29.3719,20871.0
2020-09-23 11:00:00,36.64,36.67,36.57,36.67,19604.0,29.3719,29.396,29.3158,29.396,19604.0
2020-09-23 11:05:00,36.69,36.74,36.66,36.66,18043.0,29.412,29.4521,29.388,29.388,18043.0
2020-09-23 11:10:00,36.69,36.69,36.57,36.58,16996.0,29.412,29.412,29.3158,29.3238,16996.0
2020-09-23 11:15:00,36.61,36.62,36.5,36.54,26468.0,29.3479,29.3559,29.2597,29.2918,26468.0
2020-09-23 11:20:00,36.56,36.57,36.48,36.5,17197.0,29.3078,29.3158,29.2437,29.2597,17197.0
2020-09-23 11:25:00,36.48,36.51,36.41,36.45,19607.0,29.2437,29.2677,29.1876,29.2196,19607.0
2020-09-23 11:30:00,36.45,36.47,36.37,36.37,27071.0,29.2196,29.2357,29.1555,29.1555,27071.0
2020-09-23 11:35:00,36.38,36.53,36.37,36.53,45673.0,29.1635,29.2838,29.1555,29.2838,45673.0
2020-09-23 11:40:00,36.54,36.63,36.53,36.59,12339.0,29.2918,29.3639,29.2838,29.3319,12339.0
2020-09-23 11:45:00,36.55,36.58,36.48,36.5,30066.0,29.2998,29.3238,29.2437,29.2597,30066.0
2020-09-23 11:50:00,36.49,36.51,36.43,36.45,27331.0,29.2517,29.2677,29.2036,29.2196,27331.0
2020-09-23 11:55:00,36.45,36.52,36.43,36.51,10488.0,29.2196,29.2757,29.2036,29.2677,10488.0
2020-09-23 12:00:00,36.5,36.58,36.44,36.53,31391.0,29.2597,29.3238,29.2116,29.2838,31391.0
2020-09-23 12:05:00,36.53,36.58,36.5,36.55,26579.0,29.2838,29.3238,29.2597,29.2998,26579.0
2020-09-23 12:10:00,36.54,36.56,36.44,36.45,69864.0,29.2918,29.3078,29.2116,29.2196,69864.0
2020-09-23 12:15:00,36.44,36.51,36.42,36.42,13263.0,29.2116,29.2677,29.1956,29.1956,13263.0
2020-09-23 12:20:00,36.43,36.45,36.38,36.41,12894.0,29.2036,29.2196,29.1635,29.1876,12894.0
2020-09-23 12:25:00,36.42,36.47,36.42,36.45,9713.0,29.1956,29.2357,29.1956,29.2196,9713.0
2020-09-23 12:30:00,36.45,36.46,36.4,36.41,43041.0,29.2196,29.2276,29.1795,29.1876,43041.0
2020-09-23 12:35:00,36.41,36.54,36.41,36.5,42414.0,29.1876,29.2918,29.1876,29.2597,42414.0
2020-09-23 12:40:00,36.51,36.56,36.47,36.47,18414.0,29.2677,29.3078,29.2357,29.2357,18414.0
2020-09-23 12:45:00,36.46,36.47,36.38,36.39,11886.0,29.2276,29.2357,29.1635,29.1715,11886.0
2020-09-23 12:50:00,36.38,36.4,36.36,36.39,7745.0,29.1635,29.1795,29.1475,29.1715,7745.0
2020-09-23 12:55:00,36.38,36.49,36.38,36.49,29261.0,29.1635,29.2517,29.1635,29.2517,29261.0
2020-09-23 13:00:00,36.49,36.52,36.36,36.38,27276.0,29.2517,29.2757,29.1475,29.1635,27276.0
2020-09-23 13:05:00,36.37,36.4,36.36,36.39,23336.0,29.1555,29.1795,29.1475,29.1715,23336.0
2020-09-23 13:10:00,36.39,36.51,36.37,36.5,112173.0,29.1715,29.2677,29.1555,29.2597,112173.0
2020-09-23 13:15:00,36.51,36.56,36.45,36.56,25255.0,29.2677,29.3078,29.2196,29.3078,25255.0
2020-09-23 13:20:00,36.55,36.59,36.48,36.49,16894.0,29.2998,29.3319,29.2437,29.2517,16894.0
2020-09-23 13:25:00,36.49,36.49,36.38,36.38,11050.0,29.2517,29.2517,29.1635,29.1635,11050.0
2020-09-23 13:30:00,36.38,36.39,36.34,36.35,7921.0,29.1635,29.1715,29.1314,29.1395,7921.0
2020-09-23 13:35:00,36.35,36.35,36.29,36.3,24136.0,29.1395,29.1395,29.0914,29.0994,24136.0
2020-09-23 13:40:00,36.29,36.34,36.29,36.3,15222.0,29.0914,29.1314,29.0914,29.0994,15222.0
2020-09-23 13:45:00,36.3,36.3,36.19,36.22,31133.0,29.0994,29.0994,29.0112,29.0352,31133.0
2020-09-23 13:50:00,36.22,36.25,36.16,36.23,15916.0,29.0352,29.0593,28.9872,29.0433,15916.0
2020-09-23 13:55:00,36.25,36.26,36.2,36.23,13989.0,29.0593,29.0673,29.0192,29.0433,13989.0
2020-09-23 14:00:00,36.23,36.23,36.13,36.18,17124.0,29.0433,29.0433,28.9631,29.0032,17124.0
2020-09-23 14:05:00,36.19,36.25,36.19,36.2,14787.0,29.0112,29.0593,29.0112,29.0192,14787.0
2020-09-23 14:10:00,36.2,36.21,36.14,36.2,22823.0,29.0192,29.0272,28.9711,29.0192,22823.0
2020-09-23 14:15:00,36.2,36.2,35.98,36.01,46447.0,29.0192,29.0192,28.8429,28.8669,46447.0
2020-09-23 14:20:00,36.01,36.04,35.92,35.92,25435.0,28.8669,28.891,28.7948,28.7948,25435.0
2020-09-23 14:25:00,35.92,35.98,35.91,35.95,24824.0,28.7948,28.8429,28.7867,28.8188,24824.0
2020-09-23 14:30:00,35.94,35.97,35.87,35.91,48677.0,28.8108,28.8348,28.7547,28.7867,48677.0
2020-09-23 14:35:00,35.93,35.93,35.86,35.89,25776.0,28.8028,28.8028,28.7467,28.7707,25776.0
2020-09-23 14:40:00,35.88,35.94,35.84,35.88,30643.0,28.7627,28.8108,28.7306,28.7627,30643.0
2020-09-23 14:45:00,35.88,35.91,35.85,35.86,30536.0,28.7627,28.7867,28.7386,28.7467,30536.0
2020-09-23 14:50:00,35.87,35.96,35.84,35.86,40995.0,28.7547,28.8268,28.7306,28.7467,40995.0
2020-09-23 14:55:00,35.86,35.86,35.79,35.86,151039.0,28.7467,28.7467,28.6905,28.7467,151039.0
2020-09-23 15:00:00,35.87,35.94,35.81,35.82,73138.0,28.7547,28.8108,28.7066,28.7146,73138.0
2020-09-23 15:05:00,35.82,35.86,35.76,35.8,29836.0,28.7146,28.7467,28.6665,28.6986,29836.0
2020-09-23 15:10:00,35.8,35.9,35.78,35.79,61241.0,28.6986,28.7787,28.6825,28.6905,61241.0
2020-09-23 15:15:00,35.78,35.78,35.68,35.74,48136.0,28.6825,28.6825,28.6024,28.6505,48136.0
2020-09-23 15:20:00,35.73,35.76,35.67,35.7,77805.0,28.6424,28.6665,28.5943,28.6184,77805.0
2020-09-23 15:25:00,35.7,35.81,35.67,35.81,51530.0,28.6184,28.7066,28.5943,28.7066,51530.0
2020-09-23 15:30:00,35.8,35.88,35.78,35.82,70201.0,28.6986,28.7627,28.6825,28.7146,70201.0
2020-09-23 15:35:00,35.82,35.85,35.76,35.84,93226.0,28.7146,28.7386,28.6665,28.7306,93226.0
2020-09-23 15:40:00,35.83,35.88,35.79,35.82,75352.0,28.7226,28.7627,28.6905,28.7146,75352.0
2020-09-23 15:45:00,35.81,35.83,35.67,35.69,117432.0,28.7066,28.7226,28.5943,28.6104,117432.0
2020-09-23 15:50:00,35.69,35.7,35.51,35.52,148297.0,28.6104,28.6184,28.4661,28.4741,148297.0
2020-09-23 15:55:00,35.51,35.54,35.43,35.43,345388.0,28.4661,28.4901,28.402,28.402,345388.0
2020-09-24 09:30:00,35.78,35.84,35.14,35.26,138251.0,28.6825,28.7306,28.1695,28.2657,138251.0
2020-09-24 09:35:00,35.27,35.34,35.09,35.13,32498.0,28.2737,28.3298,28.1294,28.1615,32498.0
2020-09-24 09:40:00,35.12,35.28,35.09,35.2,46455.0,28.1534,28.2817,28.1294,28.2176,46455.0
2020-09-24 09:45:00,35.17,35.6,35.12,35.47,34543.0,28.1935,28.5382,28.1534,28.434,34543.0
2020-09-24 09:50:00,35.47,35.52,35.35,35.42,84453.0,28.434,28.4741,28.3378,28.3939,84453.0
2020-09-24 09:55:00,35.41,35.46,35.3,35.3,32720.0,28.3859,28.426,28.2977,28.2977,32720.0
2020-09-24 10:00:00,35.32,35.56,35.32,35.52,34773.0,28.3138,28.5062,28.3138,28.4741,34773.0
2020-09-24 10:05:00,35.55,35.86,35.55,35.81,47927.0,28.4982,28.7467,28.4982,28.7066,47927.0
2020-09-24 10:10:00,35.83,35.83,35.71,35.83,28509.0,28.7226,28.7226,28.6264,28.7226,28509.0
2020-09-24 10:15:00,35.84,35.9,35.8,35.86,25505.0,28.7306,28.7787,28.6986,28.7467,25505.0
2020-09-24 10:20:00,35.85,35.88,35.79,35.86,36724.0,28.7386,28.7627,28.6905,28.7467,36724.0
2020-09-24 10:25:00,35.85,35.86,35.65,35.65,22511.0,28.7386,28.7467,28.5783,28.5783,22511.0
2020-09-24 10:30:00,35.66,35.68,35.59,35.6,20747.0,28.5863,28.6024,28.5302,28.5382,20747.0
2020-09-24 10:35:00,35.6,35.67,35.55,35.55,15709.0,28.5382,28.5943,28.4982,28.4982,15709.0
2020-09-24 10:40:00,35.53,35.59,35.48,35.49,23047.0,28.4821,28.5302,28.442,28.4501,23047.0
2020-09-24 10:45:00,35.52,35.68,35.47,35.51,14823.0,28.4741,28.6024,28.434,28.4661,14823.0
2020-09-24 10:50:00,35.49,35.57,35.43,35.49,23541.0,28.4501,28.5142,28.402,28.4501,23541.0
2020-09-24 10:55:00,35.47,35.52,35.37,35.5,62424.0,28.434,28.4741,28.3539,28.4581,62424.0
2020-09-24 11:00:00,35.51,35.51,35.4,35.43,64129.0,28.4661,28.4661,28.3779,28.402,64129.0
2020-09-24 11:05:00,35.44,35.46,35.36,35.36,61922.0,28.41,28.426,28.3458,28.3458,61922.0
2020-09-24 11:10:00,35.38,35.38,35.3,35.35,65688.0,28.3619,28.3619,28.2977,28.3378,65688.0
2020-09-24 11:15:00,35.36,35.36,35.21,35.23,77194.0,28.3458,28.3458,28.2256,28.2416,77194.0
2020-09-24 11:20:00,35.23,35.38,35.23,35.35,32688.0,28.2416,28.3619,28.2416,28.3378,32688.0
2020-09-24 11:25:00,35.35,35.38,35.29,35.31,18157.0,28.3378,28.3619,28.2897,28.3058,18157.0
2020-09-24 11:30:00,35.32,35.33,35.26,35.28,31795.0,28.3138,28.3218,28.2657,28.2817,31795.0
2020-09-24 11:35:00,35.26,35.41,35.24,35.39,28176.0,28.2657,28.3859,28.2496,28.3699,28176.0
2020-09-24 11:40:00,35.38,35.48,35.34,35.45,42225.0,28.3619,28.442,28.3298,28.418,42225.0
2020-09-24 11:45:00,35.45,35.5,35.41,35.44,97564.0,28.418,28.4581,28.3859,28.41,97564.0
2020-09-24 11:50:00,35.44,35.57,35.43,35.57,13157.0,28.41,28.5142,28.402,28.5142,13157.0
2020-09-24 11:55:00,35.57,35.68,35.53,35.66,16030.0,28.5142,28.6024,28.4821,28.5863,16030.0
2020-09-24 12:00:00,35.66,35.7,35.61,35.69,9423.0,28.5863,28.6184,28.5463,28.6104,9423.0
2020-09-24 12:05:00,35.7,35.72,35.67,35.71,21801.0,28.6184,28.6344,28.5943,28.6264,21801.0
2020-09-24 12:10:00,35.73,35.73,35.65,35.68,12938.0,28.6424,28.6424,28.5783,28.6024,12938.0
2020-09-24 12:15:00,35.68,35.82,35.67,35.82,10550.0,28.6024,28.7146,28.5943,28.7146,10550.0
2020-09-24 12:20:00,35.84,35.89,35.82,35.85,13757.0,28.7306,28.7707,28.7146,28.7386,13757.0
2020-09-24 12:25:00,35.87,35.97,35.86,35.87,20340.0,28.7547,28.8348,28.7467,28.7547,20340.0
2020-09-24 12:30:00,35.87,35.88,35.75,35.75,14100.0,28.7547,28.7627,28.6585,28.6585,14100.0
2020-09-24 12:35:00,35.75,35.76,35.68,35.69,12810.0,28.6585,28.6665,28.6024,28.6104,12810.0
2020-09-24 12:40:00,35.68,35.74,35.66,35.73,7843.0,28.6024,28.6505,28.5863,28.6424,7843.0
2020-09-24 12:45:00,35.73,35.77,35.71,35.77,10818.0,28.6424,28.6745,28.6264,28.6745,10818.0
2020-09-24 12:50:00,35.77,35.85,35.76,35.8,14222.0,28.6745,28.7386,28.6665,28.6986,14222.0
2020-09-24 12:55:00,35.8,35.94,35.79,35.94,9694.0,28.6986,28.8108,28.6905,28.8108,9694.0
2020-09-24 13:00:00,35.94,35.97,35.92,35.97,19376.0,28.8108,28.8348,28.7948,28.8348,19376.0
2020-09-24 13:05:00,35.97,35.97,35.92,35.96,11366.0,28.8348,28.8348,28.7948,28.8268,11366.0
2020-09-24 13:10:00,35.96,36.07,35.95,36.06,17002.0,28.8268,28.915,28.8188,28.907,17002.0
2020-09-24 13:15:00,36.05,36.18,36.04,36.1,36575.0,28.899,29.0032,28.891,28.9391,36575.0
2020-09-24 13:20:00,36.11,36.29,36.08,36.21,28982.0,28.9471,29.0914,28.923,29.0272,28982.0
2020-09-24 13:25:00,36.2,36.28,36.18,36.24,21131.0,29.0192,29.0833,29.0032,29.0513,21131.0
2020-09-24 13:30:00,36.23,36.34,36.22,36.33,21571.0,29.0433,29.1314,29.0352,29.1234,21571.0
2020-09-24 13:35:00,36.32,36.32,36.17,36.17,27623.0,29.1154,29.1154,28.9952,28.9952,27623.0
2020-09-24 13:40:00,36.18,36.25,36.14,36.16,29370.0,29.0032,29.0593,28.9711,28.9872,29370.0
2020-09-24 13:45:00,36.17,36.2,36.1,36.13,19879.0,28.9952,29.0192,28.9391,28.9631,19879.0
2020-09-24 13:50:00,36.12,36.22,36.11,36.2,21939.0,28.9551,29.0352,28.9471,29.0192,21939.0
2020-09-24 13:55:00,36.2,36.21,36.06,36.09,15059.0,29.0192,29.0272,28.907,28.931,15059.0
2020-09-24 14:00:00,36.11,36.13,36.0,36.07,34093.0,28.9471,28.9631,28.8589,28.915,34093.0
2020-09-24 14:05:00,36.06,36.07,36.0,36.03,14924.0,28.907,28.915,28.8589,28.8829,14924.0
2020-09-24 14:10:00,36.04,36.08,36.01,36.03,10804.0,28.891,28.923,28.8669,28.8829,10804.0
2020-09-24 14:15:00,36.03,36.09,35.9,35.92,17254.0,28.8829,28.931,28.7787,28.7948,17254.0
2020-09-24 14:20:00,35.92,35.93,35.86,35.87,23556.0,28.7948,28.8028,28.7467,28.7547,23556.0
2020-09-24 14:25:00,35.85,35.91,35.82,35.83,16006.0,28.7386,28.7867,28.7146,28.7226,16006.0
2020-09-24 14:30:00,35.82,35.89,35.8,35.83,14075.0,28.7146,28.7707,28.6986,28.7226,14075.0
2020-09-24 14:35:00,35.82,35.82,35.75,35.79,15752.0,28.7146,28.7146,28.6585,28.6905,15752.0
2020-09-24 14:40:00,35.79,35.84,35.75,35.78,17851.0,28.6905,28.7306,28.6585,28.6825,17851.0
2020-09-24 14:45:00,35.79,35.8,35.69,35.69,33780.0,28.6905,28.6986,28.6104,28.6104,33780.0
2020-09-24 14:50:00,35.68,35.7,35.56,35.58,38074.0,28.6024,28.6184,28.5062,28.5222,38074.0
2020-09-24 14:55:00,35.59,35.59,35.46,35.47,26262.0,28.5302,28.5302,28.426,28.434,26262.0
2020-09-24 15:00:00,35.49,35.6,35.49,35.53,30164.0,28.4501,28.5382,28.4501,28.4821,30164.0
2020-09-24 15:05:00,35.53,35.61,35.53,35.53,25284.0,28.4821,28.5463,28.4821,28.4821,25284.0
2020-09-24 15:10:00,35.52,35.6,35.49,35.59,29746.0,28.4741,28.5382,28.4501,28.5302,29746.0
2020-09-24 15:15:00,35.59,35.65,35.47,35.48,29283.0,28.5302,28.5783,28.434,28.442,29283.0
2020-09-24 15:20:00,35.47,35.49,35.35,35.4,36039.0,28.434,28.4501,28.3378,28.3779,36039.0
2020-09-24 15:25:00,35.39,35.43,35.36,35.41,50241.0,28.3699,28.402,28.3458,28.3859,50241.0
2020-09-24 15:30:00,35.4,35.41,35.31,35.41,40151.0,28.3779,28.3859,28.3058,28.3859,40151.0
2020-09-24 15:35:00,35.4,35.43,35.26,35.42,69318.0,28.3779,28.402,28.2657,28.3939,69318.0
2020-09-24 15:40:00,35.41,35.48,35.39,35.4,34412.0,28.3859,28.442,28.3699,28.3779,34412.0
2020-09-24 15:45:00,35.39,35.52,35.36,35.39,60344.0,28.3699,28.4741,28.3458,28.3699,60344.0
2020-09-24 15:50:00,35.39,35.45,35.32,35.45,81273.0,28.3699,28.418,28.3138,28.418,81273.0
2020-09-24 15:55:00,35.45,35.53,35.4,35.47,215499.0,28.418,28.4821,28.3779,28.434,215499.0
2020-09-25 09:30:00,35.01,35.43,34.86,35.42,122945.0,28.0653,28.402,27.945,28.3939,122945.0
2020-09-25 09:35:00,35.46,35.52,35.31,35.32,27017.0,28.426,28.4741,28.3058,28.3138,27017.0
2020-09-25 09:40:00,35.35,35.57,35.35,35.53,24347.0,28.3378,28.5142,28.3378,28.4821,24347.0
2020-09-25 09:45:00,35.55,35.6,35.33,35.43,26091.0,28.4982,28.5382,28.3218,28.402,26091.0
2020-09-25 09:50:00,35.42,35.52,35.33,35.49,21336.0,28.3939,28.4741,28.3218,28.4501,21336.0
2020-09-25 09:55:00,35.48,35.5,35.26,35.37,57859.0,28.442,28.4581,28.2657,28.3539,57859.0
2020-09-25 10:00:00,35.38,35.57,35.32,35.5,36345.0,28.3619,28.5142,28.3138,28.4581,36345.0
2020-09-25 10:05:00,35.51,35.61,35.44,35.46,34503.0,28.4661,28.5463,28.41,28.426,34503.0
2020-09-25 10:10:00,35.46,35.46,35.16,35.2,28936.0,28.426,28.426,28.1855,28.2176,28936.0
2020-09-25 10:15:00,35.19,35.34,35.16,35.31,29233.0,28.2096,28.3298,28.1855,28.3058,29233.0
2020-09-25 10:20:00,35.29,35.42,35.25,35.31,14348.0,28.2897,28.3939,28.2577,28.3058,14348.0
2020-09-25 10:25:00,35.3,35.36,35.27,35.36,16388.0,28.2977,28.3458,28.2737,28.3458,16388.0
2020-09-25 10:30:00,35.36,35.39,35.3,35.32,38388.0,28.3458,28.3699,28.2977,28.3138,38388.0
2020-09-25 10:35:00,35.3,35.58,35.29,35.58,36380.0,28.2977,28.5222,28.2897,28.5222,36380.0
2020-09-25 10:40:00,35.61,35.66,35.52,35.62,33889.0,28.5463,28.5863,28.4741,28.5543,33889.0
2020-09-25 10:45:00,35.62,35.73,35.51,35.54,20596.0,28.5543,28.6424,28.4661,28.4901,20596.0
2020-09-25 10:50:00,35.52,35.66,35.5,35.66,23800.0,28.4741,28.5863,28.4581,28.5863,23800.0
2020-09-25 10:55:00,35.63,35.7,35.57,35.68,11832.0,28.5623,28.6184,28.5142,28.6024,11832.0
2020-09-25 11:00:00,35.7,35.7,35.55,35.58,32194.0,28.6184,28.6184,28.4982,28.5222,32194.0
2020-09-25 11:05:00,35.6,35.63,35.54,35.57,21819.0,28.5382,28.5623,28.4901,28.5142,21819.0
2020-09-25 11:10:00,35.54,35.66,35.52,35.52,18832.0,28.4901,28.5863,28.4741,28.4741,18832.0
2020-09-25 11:15:00,35.5,35.65,35.5,35.64,24568.0,28.4581,28.5783,28.4581,28.5703,24568.0
2020-09-25 11:20:00,35.64,35.65,35.56,35.64,17811.0,28.5703,28.5783,28.5062,28.5703,17811.0
2020-09-25 11:25:00,35.64,35.64,35.52,35.53,18115.0,28.5703,28.5703,28.4741,28.4821,18115.0
2020-09-25 11:30:00,35.54,35.61,35.48,35.61,11997.0,28.4901,28.5463,28.442,28.5463,11997.0
2020-09-25 11:35:00,35.63,35.66,35.58,35.66,16270.0,28.5623,28.5863,28.5222,28.5863,16270.0
2020-09-25 11:40:00,35.65,35.69,35.55,35.56,23229.0,28.5783,28.6104,28.4982,28.5062,23229.0
2020-09-25 11:45:00,35.58,35.58,35.49,35.54,19631.0,28.5222,28.5222,28.4501,28.4901,19631.0
2020-09-25 11:50:00,35.51,35.61,35.51,35.59,27795.0,28.4661,28.5463,28.4661,28.5302,27795.0
2020-09-25 11:55:00,35.59,35.67,35.58,35.58,18611.0,28.5302,28.5943,28.5222,28.5222,18611.0
2020-09-25 12:00:00,35.58,35.68,35.57,35.68,24735.0,28.5222,28.6024,28.5142,28.6024,24735.0
2020-09-25 12:05:00,35.68,35.76,35.68,35.76,29003.0,28.6024,28.6665,28.6024,28.6665,29003.0
2020-09-25 12:10:00,35.76,35.86,35.72,35.82,47889.0,28.6665,28.7467,28.6344,28.7146,47889.0
2020-09-25 12:15:00,35.81,35.82,35.73,35.75,24407.0,28.7066,28.7146,28.6424,28.6585,24407.0
2020-09-25 12:20:00,35.76,35.76,35.64,35.74,27189.0,28.6665,28.6665,28.5703,28.6505,27189.0
2020-09-25 12:25:00,35.74,35.75,35.69,35.71,17145.0,28.6505,28.6585,28.6104,28.6264,17145.0
2020-09-25 12:30:00,35.71,35.81,35.67,35.79,13139.0,28.6264,28.7066,28.5943,28.6905,13139.0
2020-09-25 12:35:00,35.76,35.84,35.72,35.83,9962.0,28.6665,28.7306,28.6344,28.7226,9962.0
2020-09-25 12:40:00,35.82,35.9,35.79,35.9,101693.0,28.7146,28.7787,28.6905,28.7787,101693.0
2020-09-25 12:45:00,35.89,35.89,35.71,35.75,35618.0,28.7707,28.7707,28.6264,28.6585,35618.0
2020-09-25 12:50:00,35.75,35.85,35.74,35.81,11572.0,28.6585,28.7386,28.6505,28.7066,11572.0
2020-09-25 12:55:00,35.82,35.85,35.8,35.81,12006.0,28.7146,28.7386,28.6986,28.7066,12006.0
2020-09-25 13:00:00,35.81,35.86,35.78,35.82,14779.0,28.7066,28.7467,28.6825,28.7146,14779.0
2020-09-25 13:05:00,35.8,35.86,35.77,35.77,14288.0,28.6986,28.7467,28.6745,28.6745,14288.0
2020-09-25 13:10:00,35.77,35.94,35.77,35.93,54362.0,28.6745,28.8108,28.6745,28.8028,54362.0
2020-09-25 13:15:00,35.94,35.95,35.87,35.88,32624.0,28.8108,28.8188,28.7547,28.7627,32624.0
2020-09-25 13:20:00,35.89,36.03,35.87,35.9,43878.0,28.7707,28.8829,28.7547,28.7787,43878.0
2020-09-25 13:25:00,35.88,35.9,35.85,35.89,12224.0,28.7627,28.7787,28.7386,28.7707,12224.0
2020-09-25 13:30:00,35.89,35.92,35.86,35.87,12729.0,28.7707,28.7948,28.7467,28.7547,12729.0
2020-09-25 13:35:00,35.87,35.88,35.82,35.84,18348.0,28.7547,28.7627,28.7146,28.7306,18348.0
2020-09-25 13:40:00,35.84,35.91,35.84,35.9,16196.0,28.7306,28.7867,28.7306,28.7787,16196.0
2020-09-25 13:45:00,35.89,35.91,35.8,35.81,14184.0,28.7707,28.7867,28.6986,28.7066,14184.0
2020-09-25 13:50:00,35.82,35.83,35.78,35.81,10422.0,28.7146,28.7226,28.6825,28.7066,10422.0
2020-09-25 13:55:00,35.78,35.82,35.78,35.8,8912.0,28.6825,28.7146,28.6825,28.6986,8912.0
2020-09-25 14:00:00,35.8,35.88,35.8,35.87,15996.0,28.6986,28.7627,28.6986,28.7547,15996.0
2020-09-25 14:05:00,35.87,35.88,35.82,35.82,17644.0,28.7547,28.7627,28.7146,28.7146,17644.0
2020-09-25 14:10:00,35.83,35.83,35.77,35.77,10501.0,28.7226,28.7226,28.6745,28.6745,10501.0
2020-09-25 14:15:00,35.77,35.85,35.77,35.85,24411.0,28.6745,28.7386,28.6745,28.7386,24411.0
2020-09-25 14:20:00,35.85,35.87,35.77,35.87,20552.0,28.7386,28.7547,28.6745,28.7547,20552.0
2020-09-25 14:25:00,35.86,35.92,35.85,35.88,32757.0,28.7467,28.7948,28.7386,28.7627,32757.0
2020-09-25 14:30:00,35.88,35.94,35.84,35.87,20022.0,28.7627,28.8108,28.7306,28.7547,20022.0
2020-09-25 14:35:00,35.87,35.9,35.86,35.88,15402.0,28.7547,28.7787,28.7467,28.7627,15402.0
2020-09-25 14:40:00,35.89,35.91,35.83,35.84,18716.0,28.7707,28.7867,28.7226,28.7306,18716.0
2020-09-25 14:45:00,35.84,35.89,35.84,35.86,10606.0,28.7306,28.7707,28.7306,28.7467,10606.0
2020-09-25 14:50:00,35.87,35.93,35.82,35.92,21156.0,28.7547,28.8028,28.7146,28.7948,21156.0
2020-09-25 14:55:00,35.92,35.93,35.9,35.92,15587.0,28.7948,28.8028,28.7787,28.7948,15587.0
2020-09-25 15:00:00,35.92,35.99,35.92,35.97,34801.0,28.7948,28.8509,28.7948,28.8348,34801.0
2020-09-25 15:05:00,35.97,36.07,35.95,36.07,16791.0,28.8348,28.915,28.8188,28.915,16791.0
2020-09-25 15:10:00,36.06,36.13,36.05,36.06,25988.0,28.907,28.9631,28.899,28.907,25988.0
2020-09-25 15:15:00,36.06,36.19,36.06,36.19,30085.0,28.907,29.0112,28.907,29.0112,30085.0
2020-09-25 15:20:00,36.18,36.23,36.15,36.18,28553.0,29.0032,29.0433,28.9791,29.0032,28553.0
2020-09-25 15:25:00,36.17,36.23,36.15,36.21,26203.0,28.9952,29.0433,28.9791,29.0272,26203.0
2020-09-25 15:30:00,36.21,36.22,36.03,36.04,24921.0,29.0272,29.0352,28.8829,28.891,24921.0
2020-09-25 15:35:00,36.05,36.09,36.0,36.01,31991.0,28.899,28.931,28.8589,28.8669,31991.0
2020-09-25 15:40:00,36.01,36.03,35.95,36.02,27704.0,28.8669,28.8829,28.8188,28.8749,27704.0
2020-09-25 15:45:00,36.02,36.08,35.95,36.07,41974.0,28.8749,28.923,28.8188,28.915,41974.0
2020-09-25 15:50:00,36.07,36.08,35.98,36.04,64833.0,28.915,28.923,28.8429,28.891,64833.0
2020-09-25 15:55:00,36.04,36.21,36.02,36.17,400855.0,28.891,29.0272,28.8749,28.9952,400855.0
2020-09-28 09:30:00,36.82,37.33,36.82,37.17,220520.0,29.5162,29.9251,29.5162,29.7968,220520.0
2020-09-28 09:35:00,37.13,37.13,36.72,36.82,58559.0,29.7647,29.7647,29.4361,29.5162,58559.0
2020-09-28 09:40:00,36.83,36.94,36.74,36.82,38838.0,29.5242,29.6124,29.4521,29.5162,38838.0
2020-09-28 09:45:00,36.81,37.03,36.75,36.9,31940.0,29.5082,29.6846,29.4601,29.5804,31940.0
2020-09-28 09:50:00,36.93,37.03,36.78,36.81,31117.0,29.6044,29.6846,29.4842,29.5082,31117.0
2020-09-28 09:55:00,36.82,37.02,36.77,36.96,27936.0,29.5162,29.6766,29.4761,29.6285,27936.0
2020-09-28 10:00:00,36.95,36.96,36.86,36.93,28540.0,29.6204,29.6285,29.5483,29.6044,28540.0
2020-09-28 10:05:00,36.94,37.03,36.92,36.97,19852.0,29.6124,29.6846,29.5964,29.6365,19852.0
2020-09-28 10:10:00,36.98,37.27,36.96,37.24,38526.0,29.6445,29.877,29.6285,29.8529,38526.0
2020-09-28 10:15:00,37.26,37.28,37.21,37.24,47008.0,29.8689,29.885,29.8289,29.8529,47008.0
2020-09-28 10:20:00,37.24,37.39,37.21,37.29,48310.0,29.8529,29.9732,29.8289,29.893,48310.0
2020-09-28 10:25:00,37.31,37.43,37.26,37.26,35672.0,29.909,30.0052,29.8689,29.8689,35672.0
2020-09-28 10:30:00,37.29,37.48,37.27,37.47,27976.0,29.893,30.0453,29.877,30.0373,27976.0
2020-09-28 10:35:00,37.47,37.48,37.37,37.43,43511.0,30.0373,30.0453,29.9571,30.0052,43511.0
2020-09-28 10:40:00,37.43,37.54,37.42,37.52,42089.0,30.0052,30.0934,29.9972,30.0774,42089.0
2020-09-28 10:45:00,37.52,37.54,37.27,37.33,100352.0,30.0774,30.0934,29.877,29.9251,100352.0
2020-09-28 10:50:00,37.33,37.46,37.29,37.45,33729.0,29.9251,30.0293,29.893,30.0213,33729.0
2020-09-28 10:55:00,37.45,37.51,37.41,37.44,30536.0,30.0213,30.0694,29.9892,30.0132,30536.0
2020-09-28 11:00:00,37.45,37.47,37.36,37.37,28066.0,30.0213,30.0373,29.9491,29.9571,28066.0
2020-09-28 11:05:00,37.36,37.4,37.28,37.3,14913.0,29.9491,29.9812,29.885,29.901,14913.0
2020-09-28 11:10:00,37.31,37.33,37.26,37.3,49758.0,29.909,29.9251,29.8689,29.901,49758.0
2020-09-28 11:15:00,37.33,37.42,37.3,37.4,28472.0,29.9251,29.9972,29.901,29.9812,28472.0
2020-09-28 11:20:00,37.41,37.42,37.34,37.39,16747.0,29.9892,29.9972,29.9331,29.9732,16747.0
2020-09-28 11:25:00,37.39,37.39,37.3,37.38,33122.0,29.9732,29.9732,29.901,29.9651,33122.0
2020-09-28 11:30:00,37.38,37.41,37.35,37.35,17418.0,29.9651,29.9892,29.9411,29.9411,17418.0
2020-09-28 11:35:00,37.36,37.48,37.36,37.48,32703.0,29.9491,30.0453,29.9491,30.0453,32703.0
2020-09-28 11:40:00,37.48,37.51,37.45,37.49,37659.0,30.0453,30.0694,30.0213,30.0533,37659.0
2020-09-28 11:45:00,37.5,37.56,37.44,37.55,42957.0,30.0613,30.1094,30.0132,30.1014,42957.0
2020-09-28 11:50:00,37.54,37.55,37.47,37.54,21777.0,30.0934,30.1014,30.0373,30.0934,21777.0
2020-09-28 11:55:00,37.54,37.57,37.46,37.57,31031.0,30.0934,30.1175,30.0293,30.1175,31031.0
2020-09-28 12:00:00,37.59,37.66,37.56,37.65,35222.0,30.1335,30.1896,30.1094,30.1816,35222.0
2020-09-28 12:05:00,37.65,37.73,37.64,37.66,41499.0,30.1816,30.2457,30.1736,30.1896,41499.0
2020-09-28 12:10:00,37.66,37.69,37.61,37.69,14344.0,30.1896,30.2137,30.1495,30.2137,14344.0
2020-09-28 12:15:00,37.69,37.69,37.61,37.63,33659.0,30.2137,30.2137,30.1495,30.1656,33659.0
2020-09-28 12:20:00,37.63,37.73,37.62,37.72,26755.0,30.1656,30.2457,30.1575,30.2377,26755.0
2020-09-28 12:25:00,37.71,37.71,37.64,37.69,14918.0,30.2297,30.2297,30.1736,30.2137,14918.0
2020-09-28 12:30:00,37.7,37.72,37.63,37.69,34178.0,30.2217,30.2377,30.1656,30.2137,34178.0
2020-09-28 12:35:00,37.69,37.71,37.63,37.64,44555.0,30.2137,30.2297,30.1656,30.1736,44555.0
2020-09-28 12:40:00,37.64,37.75,37.64,37.75,29822.0,30.1736,30.2618,30.1736,30.2618,29822.0
2020-09-28 12:45:00,37.75,37.76,37.7,37.7,29938.0,30.2618,30.2698,30.2217,30.2217,29938.0
2020-09-28 12:50:00,37.71,37.8,37.7,37.78,64204.0,30.2297,30.3018,30.2217,30.2858,64204.0
2020-09-28 12:55:00,37.79,37.79,37.71,37.72,49440.0,30.2938,30.2938,30.2297,30.2377,49440.0
2020-09-28 13:00:00,37.71,37.73,37.64,37.65,24254.0,30.2297,30.2457,30.1736,30.1816,24254.0
2020-09-28 13:05:00,37.64,37.71,37.62,37.7,60074.0,30.1736,30.2297,30.1575,30.2217,60074.0
2020-09-28 13:10:00,37.71,37.75,37.69,37.7,25458.0,30.2297,30.2618,30.2137,30.2217,25458.0
2020-09-28 13:15:00,37.71,37.72,37.62,37.64,20816.0,30.2297,30.2377,30.1575,30.1736,20816.0
2020-09-28 13:20:00,37.63,37.65,37.53,37.53,20175.0,30.1656,30.1816,30.0854,30.0854,20175.0
2020-09-28 13:25:00,37.52,37.53,37.44,37.47,13805.0,30.0774,30.0854,30.0132,30.0373,13805.0
2020-09-28 13:30:00,37.47,37.51,37.44,37.5,17252.0,30.0373,30.0694,30.0132,30.0613,17252.0
2020-09-28 13:35:00,37.5,37.59,37.5,37.56,16252.0,30.0613,30.1335,30.0613,30.1094,16252.0
2020-09-28 13:40:00,37.55,37.56,37.5,37.51,23779.0,30.1014,30.1094,30.0613,30.0694,23779.0
2020-09-28 13:45:00,37.51,37.53,37.49,37.52,26369.0,30.0694,30.0854,30.0533,30.0774,26369.0
2020-09-28 13:50:00,37.52,37.53,37.46,37.51,24676.0,30.0774,30.0854,30.0293,30.0694,24676.0
2020-09-28 13:55:00,37.51,37.52,37.47,37.48,14700.0,30.0694,30.0774,30.0373,30.0453,14700.0
2020-09-28 14:00:00,37.49,37.51,37.45,37.49,23779.0,30.0533,30.0694,30.0213,30.0533,23779.0
2020-09-28 14:05:00,37.5,37.55,37.49,37.51,19187.0,30.0613,30.1014,30.0533,30.0694,19187.0
2020-09-28 14:10:00,37.51,37.56,37.49,37.5,30279.0,30.0694,30.1094,30.0533,30.0613,30279.0
2020-09-28 14:15:00,37.52,37.65,37.51,37.65,22763.0,30.0774,30.1816,30.0694,30.1816,22763.0
2020-09-28 14:20:00,37.66,37.66,37.55,37.55,19595.0,30.1896,30.1896,30.1014,30.1014,19595.0
2020-09-28 14:25:00,37.56,37.62,37.55,37.57,16360.0,30.1094,30.1575,30.1014,30.1175,16360.0
2020-09-28 14:30:00,37.57,37.6,37.53,37.57,19238.0,30.1175,30.1415,30.0854,30.1175,19238.0
2020-09-28 14:35:00,37.56,37.62,37.55,37.62,18145.0,30.1094,30.1575,30.1014,30.1575,18145.0
2020-09-28 14:40:00,37.63,37.64,37.6,37.63,27732.0,30.1656,30.1736,30.1415,30.1656,27732.0
2020-09-28 14:45:00,37.62,37.65,37.59,37.63,27915.0,30.1575,30.1816,30.1335,30.1656,27915.0
2020-09-28 14:50:00,37.63,37.65,37.53,37.56,49520.0,30.1656,30.1816,30.0854,30.1094,49520.0
2020-09-28 14:55:00,37.56,37.64,37.56,37.62,88577.0,30.1094,30.1736,30.1094,30.1575,88577.0
2020-09-28 15:00:00,37.62,37.62,37.51,37.55,20522.0,30.1575,30.1575,30.0694,30.1014,20522.0
2020-09-28 15:05:00,37.55,37.57,37.45,37.45,41078.0,30.1014,30.1175,30.0213,30.0213,41078.0
2020-09-28 15:10:00,37.47,37.48,37.42,37.45,19831.0,30.0373,30.0453,29.9972,30.0213,19831.0
2020-09-28 15:15:00,37.45,37.5,37.39,37.4,29199.0,30.0213,30.0613,29.9732,29.9812,29199.0
2020-09-28 15:20:00,37.4,37.43,37.37,37.41,72881.0,29.9812,30.0052,29.9571,29.9892,72881.0
2020-09-28 15:25:00,37.42,37.53,37.42,37.52,58224.0,29.9972,30.0854,29.9972,30.0774,58224.0
2020-09-28 15:30:00,37.51,37.51,37.39,37.45,54702.0,30.0694,30.0694,29.9732,30.0213,54702.0
2020-09-28 15:35:00,37.45,37.46,37.41,37.43,46710.0,30.0213,30.0293,29.9892,30.0052,46710.0
2020-09-28 15:40:00,37.42,37.5,37.4,37.48,44469.0,29.9972,30.0613,29.9812,30.0453,44469.0
2020-09-28 15:45:00,37.47,37.49,37.36,37.38,78168.0,30.0373,30.0533,29.9491,29.9651,78168.0
2020-09-28 15:50:00,37.37,37.43,37.33,37.41,114148.0,29.9571,30.0052,29.9251,29.9892,114148.0
2020-09-28 15:55:00,37.41,37.46,37.36,37.46,436733.0,29.9892,30.0293,29.9491,30.0293,436733.0
2020-09-29 09:30:00,37.3,37.3,36.86,37.05,131854.0,29.901,29.901,29.5483,29.7006,131854.0
2020-09-29 09:35:00,37.03,37.18,36.99,37.02,65667.0,29.6846,29.8048,29.6525,29.6766,65667.0
2020-09-29 09:40:00,37.05,37.11,36.82,36.91,115418.0,29.7006,29.7487,29.5162,29.5884,115418.0
2020-09-29 09:45:00,36.9,37.12,36.89,36.98,159476.0,29.5804,29.7567,29.5723,29.6445,159476.0
2020-09-29 09:50:00,36.98,36.99,36.81,36.89,37655.0,29.6445,29.6525,29.5082,29.5723,37655.0
2020-09-29 09:55:00,36.89,37.01,36.83,37.0,43647.0,29.5723,29.6685,29.5242,29.6605,43647.0
2020-09-29 10:00:00,37.01,37.18,36.94,37.18,52654.0,29.6685,29.8048,29.6124,29.8048,52654.0
2020-09-29 10:05:00,37.18,37.23,36.96,37.05,32917.0,29.8048,29.8449,29.6285,29.7006,32917.0
2020-09-29 10:10:00,37.06,37.13,37.01,37.08,48768.0,29.7086,29.7647,29.6685,29.7247,48768.0
2020-09-29 10:15:00,37.09,37.23,37.07,37.2,62916.0,29.7327,29.8449,29.7166,29.8209,62916.0
2020-09-29 10:20:00,37.19,37.24,37.13,37.2,33595.0,29.8128,29.8529,29.7647,29.8209,33595.0
2020-09-29 10:25:00,37.22,37.24,37.14,37.16,119956.0,29.8369,29.8529,29.7728,29.7888,119956.0
2020-09-29 10:30:00,37.15,37.16,37.03,37.04,25454.0,29.7808,29.7888,29.6846,29.6926,25454.0
2020-09-29 10:35:00,37.04,37.05,36.9,36.91,22375.0,29.6926,29.7006,29.5804,29.5884,22375.0
2020-09-29 10:40:00,36.92,36.94,36.87,36.89,21317.0,29.5964,29.6124,29.5563,29.5723,21317.0
2020-09-29 10:45:00,36.88,36.89,36.73,36.77,31903.0,29.5643,29.5723,29.4441,29.4761,31903.0
2020-09-29 10:50:00,36.78,36.84,36.67,36.71,36759.0,29.4842,29.5323,29.396,29.4281,36759.0
2020-09-29 10:55:00,36.71,36.72,36.63,36.71,37145.0,29.4281,29.4361,29.3639,29.4281,37145.0
2020-09-29 11:00:00,36.7,36.72,36.55,36.55,31959.0,29.42,29.4361,29.2998,29.2998,31959.0
2020-09-29 11:05:00,36.55,36.57,36.5,36.52,32216.0,29.2998,29.3158,29.2597,29.2757,32216.0
2020-09-29 11:10:00,36.53,36.54,36.45,36.48,29877.0,29.2838,29.2918,29.2196,29.2437,29877.0
2020-09-29 11:15:00,36.49,36.63,36.48,36.62,82732.0,29.2517,29.3639,29.2437,29.3559,82732.0
2020-09-29 11:20:00,36.62,36.68,36.53,36.53,16151.0,29.3559,29.404,29.2838,29.2838,16151.0
2020-09-29 11:25:00,36.55,36.56,36.48,36.5,27217.0,29.2998,29.3078,29.2437,29.2597,27217.0
2020-09-29 11:30:00,36.5,36.59,36.5,36.58,18288.0,29.2597,29.3319,29.2597,29.3238,18288.0
2020-09-29 11:35:00,36.57,36.57,36.53,36.55,66157.0,29.3158,29.3158,29.2838,29.2998,66157.0
2020-09-29 11:40:00,36.54,36.54,36.34,36.34,23070.0,29.2918,29.2918,29.1314,29.1314,23070.0
2020-09-29 11:45:00,36.34,36.35,36.27,36.31,21831.0,29.1314,29.1395,29.0753,29.1074,21831.0
2020-09-29 11:50:00,36.32,36.33,36.24,36.3,23372.0,29.1154,29.1234,29.0513,29.0994,23372.0
2020-09-29 11:55:00,36.31,36.36,36.28,36.29,14262.0,29.1074,29.1475,29.0833,29.0914,14262.0
2020-09-29 12:00:00,36.3,36.35,36.23,36.25,63258.0,29.0994,29.1395,29.0433,29.0593,63258.0
2020-09-29 12:05:00,36.26,36.38,36.24,36.38,14508.0,29.0673,29.1635,29.0513,29.1635,14508.0
2020-09-29 12:10:00,36.37,36.41,36.35,36.35,21704.0,29.1555,29.1876,29.1395,29.1395,21704.0
2020-09-29 12:15:00,36.33,36.41,36.31,36.41,21841.0,29.1234,29.1876,29.1074,29.1876,21841.0
2020-09-29 12:20:00,36.41,36.42,36.33,36.33,31655.0,29.1876,29.1956,29.1234,29.1234,31655.0
2020-09-29 12:25:00,36.34,36.43,36.34,36.42,17679.0,29.1314,29.2036,29.1314,29.1956,17679.0
2020-09-29 12:30:00,36.41,36.42,36.38,36.39,21402.0,29.1876,29.1956,29.1635,29.1715,21402.0
2020-09-29 12:35:00,36.39,36.46,36.34,36.44,20784.0,29.1715,29.2276,29.1314,29.2116,20784.0
2020-09-29 12:40:00,36.44,36.46,36.35,36.35,16111.0,29.2116,29.2276,29.1395,29.1395,16111.0
2020-09-29 12:45:00,36.34,36.43,36.32,36.43,21418.0,29.1314,29.2036,29.1154,29.2036,21418.0
2020-09-29 12:50:00,36.43,36.47,36.42,36.46,22199.0,29.2036,29.2357,29.1956,29.2276,22199.0
2020-09-29 12:55:00,36.46,36.49,36.43,36.45,38290.0,29.2276,29.2517,29.2036,29.2196,38290.0
2020-09-29 13:00:00,36.45,36.51,36.45,36.5,36061.0,29.2196,29.2677,29.2196,29.2597,36061.0
2020-09-29 13:05:00,36.5,36.53,36.46,36.48,115218.0,29.2597,29.2838,29.2276,29.2437,115218.0
2020-09-29 13:10:00,36.48,36.52,36.47,36.48,70158.0,29.2437,29.2757,29.2357,29.2437,70158.0
2020-09-29 13:15:00,36.48,36.6,36.48,36.59,33156.0,29.2437,29.3399,29.2437,29.3319,33156.0
2020-09-29 13:20:00,36.59,36.69,36.58,36.68,27786.0,29.3319,29.412,29.3238,29.404,27786.0
2020-09-29 13:25:00,36.68,36.74,36.67,36.72,27477.0,29.404,29.4521,29.396,29.4361,27477.0
2020-09-29 13:30:00,36.73,36.74,36.68,36.7,31357.0,29.4441,29.4521,29.404,29.42,31357.0
2020-09-29 13:35:00,36.7,36.73,36.69,36.71,24050.0,29.42,29.4441,29.412,29.4281,24050.0
2020-09-29 13:40:00,36.71,36.73,36.69,36.7,25397.0,29.4281,29.4441,29.412,29.42,25397.0
2020-09-29 13:45:00,36.71,36.74,36.7,36.71,15621.0,29.4281,29.4521,29.42,29.4281,15621.0
2020-09-29 13:50:00,36.72,36.85,36.71,36.82,40448.0,29.4361,29.5403,29.4281,29.5162,40448.0
2020-09-29 13:55:00,36.82,36.83,36.76,36.8,16916.0,29.5162,29.5242,29.4681,29.5002,16916.0
2020-09-29 14:00:00,36.8,36.83,36.75,36.77,20954.0,29.5002,29.5242,29.4601,29.4761,20954.0
2020-09-29 14:05:00,36.76,36.77,36.71,36.73,18493.0,29.4681,29.4761,29.4281,29.4441,18493.0
2020-09-29 14:10:00,36.73,36.75,36.71,36.72,15951.0,29.4441,29.4601,29.4281,29.4361,15951.0
2020-09-29 14:15:00,36.72,36.83,36.71,36.8,23809.0,29.4361,29.5242,29.4281,29.5002,23809.0
2020-09-29 14:20:00,36.8,36.81,36.77,36.8,18664.0,29.5002,29.5082,29.4761,29.5002,18664.0
2020-09-29 14:25:00,36.8,36.82,36.77,36.8,90378.0,29.5002,29.5162,29.4761,29.5002,90378.0
2020-09-29 14:30:00,36.8,36.89,36.8,36.85,22700.0,29.5002,29.5723,29.5002,29.5403,22700.0
2020-09-29 14:35:00,36.86,36.86,36.79,36.8,16265.0,29.5483,29.5483,29.4922,29.5002,16265.0
2020-09-29 14:40:00,36.8,36.8,36.73,36.77,36933.0,29.5002,29.5002,29.4441,29.4761,36933.0
2020-09-29 14:45:00,36.77,36.77,36.7,36.71,24386.0,29.4761,29.4761,29.42,29.4281,24386.0
2020-09-29 14:50:00,36.7,36.77,36.69,36.75,32097.0,29.42,29.4761,29.412,29.4601,32097.0
2020-09-29 14:55:00,36.75,36.78,36.74,36.75,28712.0,29.4601,29.4842,29.4521,29.4601,28712.0
2020-09-29 15:00:00,36.75,36.81,36.74,36.8,39000.0,29.4601,29.5082,29.4521,29.5002,39000.0
2020-09-29 15:05:00,36.81,36.83,36.77,36.83,26537.0,29.5082,29.5242,29.4761,29.5242,26537.0
2020-09-29 15:10:00,36.82,36.86,36.8,36.83,28228.0,29.5162,29.5483,29.5002,29.5242,28228.0
2020-09-29 15:15:00,36.82,36.92,36.8,36.91,42866.0,29.5162,29.5964,29.5002,29.5884,42866.0
2020-09-29 15:20:00,36.91,36.92,36.83,36.89,44096.0,29.5884,29.5964,29.5242,29.5723,44096.0
2020-09-29 15:25:00,36.89,36.91,36.85,36.9,43312.0,29.5723,29.5884,29.5403,29.5804,43312.0
2020-09-29 15:30:00,36.9,37.0,36.88,36.94,88905.0,29.5804,29.6605,29.5643,29.6124,88905.0
2020-09-29 15:35:00,36.95,36.95,36.83,36.87,38069.0,29.6204,29.6204,29.5242,29.5563,38069.0
2020-09-29 15:40:00,36.87,36.88,36.85,36.87,49508.0,29.5563,29.5643,29.5403,29.5563,49508.0
2020-09-29 15:45:00,36.87,36.93,36.86,36.91,62302.0,29.5563,29.6044,29.5483,29.5884,62302.0
2020-09-29 15:50:00,36.91,37.01,36.9,36.96,256803.0,29.5884,29.6685,29.5804,29.6285,256803.0
2020-09-29 15:55:00,36.97,37.05,36.9,37.01,620812.0,29.6365,29.7006,29.5804,29.6685,620812.0
2020-09-30 09:30:00,37.04,37.49,37.0,37.46,95666.0,29.6926,30.0533,29.6605,30.0293,95666.0
2020-09-30 09:35:00,37.48,37.62,37.41,37.47,42936.0,30.0453,30.1575,29.9892,30.0373,42936.0
2020-09-30 09:40:00,37.47,37.51,37.36,37.49,40685.0,30.0373,30.0694,29.9491,30.0533,40685.0
2020-09-30 09:45:00,37.47,37.54,37.35,37.36,37623.0,30.0373,30.0934,29.9411,29.9491,37623.0
2020-09-30 09:50:00,37.36,37.4,37.25,37.33,53397.0,29.9491,29.9812,29.8609,29.9251,53397.0
2020-09-30 09:55:00,37.33,37.44,37.27,37.3,45034.0,29.9251,30.0132,29.877,29.901,45034.0
2020-09-30 10:00:00,37.3,37.67,37.21,37.65,65372.0,29.901,30.1976,29.8289,30.1816,65372.0
2020-09-30 10:05:00,37.66,37.7,37.51,37.58,22679.0,30.1896,30.2217,30.0694,30.1255,22679.0
2020-09-30 10:10:00,37.59,37.63,37.43,37.46,38586.0,30.1335,30.1656,30.0052,30.0293,38586.0
2020-09-30 10:15:00,37.47,37.54,37.33,37.33,32709.0,30.0373,30.0934,29.9251,29.9251,32709.0
2020-09-30 10:20:00,37.35,37.36,37.29,37.32,29551.0,29.9411,29.9491,29.893,29.917,29551.0
2020-09-30 10:25:00,37.3,37.34,37.2,37.29,35345.0,29.901,29.9331,29.8209,29.893,35345.0
2020-09-30 10:30:00,37.3,37.33,37.25,37.27,34525.0,29.901,29.9251,29.8609,29.877,34525.0
2020-09-30 10:35:00,37.27,37.45,37.27,37.42,22757.0,29.877,30.0213,29.877,29.9972,22757.0
2020-09-30 10:40:00,37.43,37.49,37.39,37.46,25503.0,30.0052,30.0533,29.9732,30.0293,25503.0
2020-09-30 10:45:00,37.46,37.51,37.44,37.45,17474.0,30.0293,30.0694,30.0132,30.0213,17474.0
2020-09-30 10:50:00,37.45,37.55,37.41,37.55,17077.0,30.0213,30.1014,29.9892,30.1014,17077.0
2020-09-30 10:55:00,37.55,37.57,37.44,37.44,12524.0,30.1014,30.1175,30.0132,30.0132,12524.0
2020-09-30 11:00:00,37.44,37.46,37.38,37.4,14719.0,30.0132,30.0293,29.9651,29.9812,14719.0
2020-09-30 11:05:00,37.41,37.44,37.39,37.41,43330.0,29.9892,30.0132,29.9732,29.9892,43330.0
2020-09-30 11:10:00,37.42,37.46,37.38,37.44,50074.0,29.9972,30.0293,29.9651,30.0132,50074.0
2020-09-30 11:15:00,37.44,37.54,37.44,37.54,45241.0,30.0132,30.0934,30.0132,30.0934,45241.0
2020-09-30 11:20:00,37.54,37.58,37.47,37.47,56537.0,30.0934,30.1255,30.0373,30.0373,56537.0
2020-09-30 11:25:00,37.48,37.59,37.44,37.45,50944.0,30.0453,30.1335,30.0132,30.0213,50944.0
2020-09-30 11:30:00,37.45,37.47,37.31,37.33,23669.0,30.0213,30.0373,29.909,29.9251,23669.0
2020-09-30 11:35:00,37.33,37.49,37.33,37.48,48362.0,29.9251,30.0533,29.9251,30.0453,48362.0
2020-09-30 11:40:00,37.49,37.51,37.37,37.43,38919.0,30.0533,30.0694,29.9571,30.0052,38919.0
2020-09-30 11:45:00,37.41,37.52,37.41,37.49,50081.0,29.9892,30.0774,29.9892,30.0533,50081.0
2020-09-30 11:50:00,37.48,37.48,37.43,37.48,21619.0,30.0453,30.0453,30.0052,30.0453,21619.0
2020-09-30 11:55:00,37.47,37.52,37.46,37.5,28443.0,30.0373,30.0774,30.0293,30.0613,28443.0
2020-09-30 12:00:00,37.5,37.59,37.49,37.57,57980.0,30.0613,30.1335,30.0533,30.1175,57980.0
2020-09-30 12:05:00,37.58,37.63,37.54,37.55,33717.0,30.1255,30.1656,30.0934,30.1014,33717.0
2020-09-30 12:10:00,37.55,37.62,37.55,37.6,41995.0,30.1014,30.1575,30.1014,30.1415,41995.0
2020-09-30 12:15:00,37.59,37.64,37.59,37.63,28753.0,30.1335,30.1736,30.1335,30.1656,28753.0
2020-09-30 12:20:00,37.64,37.77,37.63,37.73,19940.0,30.1736,30.2778,30.1656,30.2457,19940.0
2020-09-30 12:25:00,37.73,37.73,37.67,37.73,19557.0,30.2457,30.2457,30.1976,30.2457,19557.0
2020-09-30 12:30:00,37.73,37.76,37.68,37.68,43503.0,30.2457,30.2698,30.2056,30.2056,43503.0
2020-09-30 12:35:00,37.7,37.77,37.65,37.76,28492.0,30.2217,30.2778,30.1816,30.2698,28492.0
2020-09-30 12:40:00,37.77,37.89,37.75,37.89,25876.0,30.2778,30.374,30.2618,30.374,25876.0
2020-09-30 12:45:00,37.89,37.92,37.86,37.88,29131.0,30.374,30.398,30.3499,30.366,29131.0
2020-09-30 12:50:00,37.89,37.93,37.82,37.83,106121.0,30.374,30.406,30.3179,30.3259,106121.0
2020-09-30 12:55:00,37.83,37.95,37.82,37.91,23006.0,30.3259,30.4221,30.3179,30.39,23006.0
2020-09-30 13:00:00,37.91,37.91,37.85,37.86,26288.0,30.39,30.39,30.3419,30.3499,26288.0
2020-09-30 13:05:00,37.86,37.9,37.82,37.84,19103.0,30.3499,30.382,30.3179,30.3339,19103.0
2020-09-30 13:10:00,37.84,37.87,37.81,37.83,23715.0,30.3339,30.3579,30.3098,30.3259,23715.0
2020-09-30 13:15:00,37.84,37.94,37.83,37.88,61535.0,30.3339,30.4141,30.3259,30.366,61535.0
2020-09-30 13:20:00,37.87,37.91,37.85,37.9,19182.0,30.3579,30.39,30.3419,30.382,19182.0
2020-09-30 13:25:00,37.91,37.96,37.9,37.91,33114.0,30.39,30.4301,30.382,30.39,33114.0
2020-09-30 13:30:00,37.91,37.98,37.9,37.95,45647.0,30.39,30.4461,30.382,30.4221,45647.0
2020-09-30 13:35:00,37.95,37.96,37.88,37.89,39688.0,30.4221,30.4301,30.366,30.374,39688.0
2020-09-30 13:40:00,37.89,37.93,37.87,37.93,19652.0,30.374,30.406,30.3579,30.406,19652.0
2020-09-30 13:45:00,37.94,37.94,37.85,37.89,36254.0,30.4141,30.4141,30.3419,30.374,36254.0
2020-09-30 13:50:00,37.9,37.95,37.89,37.94,35370.0,30.382,30.4221,30.374,30.4141,35370.0
2020-09-30 13:55:00,37.95,38.04,37.94,38.02,86542.0,30.4221,30.4942,30.4141,30.4782,86542.0
2020-09-30 14:00:00,38.02,38.09,38.0,38.08,67171.0,30.4782,30.5343,30.4622,30.5263,67171.0
2020-09-30 14:05:00,38.08,38.17,38.04,38.16,63531.0,30.5263,30.5984,30.4942,30.5904,63531.0
2020-09-30 14:10:00,38.16,38.21,38.15,38.2,54417.0,30.5904,30.6305,30.5824,30.6225,54417.0
2020-09-30 14:15:00,38.2,38.22,38.14,38.14,50475.0,30.6225,30.6385,30.5744,30.5744,50475.0
2020-09-30 14:20:00,38.14,38.2,37.88,37.93,118447.0,30.5744,30.6225,30.366,30.406,118447.0
2020-09-30 14:25:00,37.94,37.94,37.69,37.72,87087.0,30.4141,30.4141,30.2137,30.2377,87087.0
2020-09-30 14:30:00,37.71,37.74,37.61,37.66,58048.0,30.2297,30.2537,30.1495,30.1896,58048.0
2020-09-30 14:35:00,37.67,37.78,37.64,37.7,100629.0,30.1976,30.2858,30.1736,30.2217,100629.0
2020-09-30 14:40:00,37.71,37.74,37.56,37.62,71106.0,30.2297,30.2537,30.1094,30.1575,71106.0
2020-09-30 14:45:00,37.62,37.65,37.48,37.54,74605.0,30.1575,30.1816,30.0453,30.0934,74605.0
2020-09-30 14:50:00,37.54,37.64,37.52,37.63,65185.0,30.0934,30.1736,30.0774,30.1656,65185.0
2020-09-30 14:55:00,37.64,37.83,37.59,37.82,76879.0,30.1736,30.3259,30.1335,30.3179,76879.0
2020-09-30 15:00:00,37.8,37.84,37.66,37.69,81354.0,30.3018,30.3339,30.1896,30.2137,81354.0
2020-09-30 15:05:00,37.69,37.81,37.68,37.77,53692.0,30.2137,30.3098,30.2056,30.2778,53692.0
2020-09-30 15:10:00,37.77,37.8,37.52,37.54,126301.0,30.2778,30.3018,30.0774,30.0934,126301.0
2020-09-30 15:15:00,37.55,37.61,37.47,37.58,83470.0,30.1014,30.1495,30.0373,30.1255,83470.0
2020-09-30 15:20:00,37.58,37.66,37.47,37.64,142927.0,30.1255,30.1896,30.0373,30.1736,142927.0
2020-09-30 15:25:00,37.64,37.77,37.59,37.73,97116.0,30.1736,30.2778,30.1335,30.2457,97116.0
2020-09-30 15:30:00,37.73,37.77,37.69,37.76,159259.0,30.2457,30.2778,30.2137,30.2698,159259.0
2020-09-30 15:35:00,37.77,37.92,37.72,37.89,176758.0,30.2778,30.398,30.2377,30.374,176758.0
2020-09-30 15:40:00,37.89,37.95,37.84,37.95,267667.0,30.374,30.4221,30.3339,30.4221,267667.0
2020-09-30 15:45:00,37.94,38.07,37.93,38.04,319720.0,30.4141,30.5183,30.406,30.4942,319720.0
2020-09-30 15:50:00,38.04,38.15,38.04,38.09,289847.0,30.4942,30.5824,30.4942,30.5343,289847.0
2020-09-30 15:55:00,38.09,38.24,38.05,38.05,701339.0,30.5343,30.6546,30.5022,30.5022,701339.0
2020-10-01 09:30:00,38.18,38.52,38.0,38.39,174070.0,30.6065,30.879,30.4622,30.7748,174070.0
2020-10-01 09:35:00,38.39,38.49,38.19,38.21,64945.0,30.7748,30.855,30.6145,30.6305,64945.0
2020-10-01 09:40:00,38.21,38.41,38.21,38.28,92738.0,30.6305,30.7908,30.6305,30.6866,92738.0
2020-10-01 09:45:00,38.27,38.52,38.22,38.49,72526.0,30.6786,30.879,30.6385,30.855,72526.0
2020-10-01 09:50:00,38.47,38.5,38.26,38.29,116561.0,30.8389,30.863,30.6706,30.6946,116561.0
2020-10-01 09:55:00,38.28,38.39,38.28,38.36,118531.0,30.6866,30.7748,30.6866,30.7507,118531.0
2020-10-01 10:00:00,38.32,38.39,37.95,37.95,136193.0,30.7187,30.7748,30.4221,30.4221,136193.0
2020-10-01 10:05:00,37.94,38.0,37.87,37.94,96188.0,30.4141,30.4622,30.3579,30.4141,96188.0
2020-10-01 10:10:00,37.9,38.04,37.86,38.0,54654.0,30.382,30.4942,30.3499,30.4622,54654.0
2020-10-01 10:15:00,37.99,38.14,37.95,38.0,67968.0,30.4541,30.5744,30.4221,30.4622,67968.0
2020-10-01 10:20:00,38.01,38.03,37.9,37.97,44204.0,30.4702,30.4862,30.382,30.4381,44204.0
2020-10-01 10:25:00,37.96,37.96,37.86,37.96,48807.0,30.4301,30.4301,30.3499,30.4301,48807.0
2020-10-01 10:30:00,37.96,38.22,37.91,38.18,39246.0,30.4301,30.6385,30.39,30.6065,39246.0
2020-10-01 10:35:00,38.18,38.29,38.15,38.28,60750.0,30.6065,30.6946,30.5824,30.6866,60750.0
2020-10-01 10:40:00,38.28,38.37,38.21,38.22,46994.0,30.6866,30.7588,30.6305,30.6385,46994.0
2020-10-01 10:45:00,38.23,38.28,38.12,38.15,56590.0,30.6465,30.6866,30.5584,30.5824,56590.0
2020-10-01 10:50:00,38.15,38.2,38.1,38.15,52642.0,30.5824,30.6225,30.5423,30.5824,52642.0
2020-10-01 10:55:00,38.15,38.28,38.11,38.26,112760.0,30.5824,30.6866,30.5503,30.6706,112760.0
2020-10-01 11:00:00,38.28,38.37,38.21,38.26,67676.0,30.6866,30.7588,30.6305,30.6706,67676.0
2020-10-01 11:05:00,38.26,38.3,38.21,38.22,55861.0,30.6706,30.7027,30.6305,30.6385,55861.0
2020-10-01 11:10:00,38.21,38.26,38.13,38.25,31967.0,30.6305,30.6706,30.5664,30.6626,31967.0
2020-10-01 11:15:00,38.24,38.33,38.22,38.28,59671.0,30.6546,30.7267,30.6385,30.6866,59671.0
2020-10-01 11:20:00,38.27,38.33,38.24,38.33,52338.0,30.6786,30.7267,30.6546,30.7267,52338.0
2020-10-01 11:25:00,38.33,38.34,38.25,38.29,57069.0,30.7267,30.7347,30.6626,30.6946,57069.0
2020-10-01 11:30:00,38.3,38.33,38.25,38.3,47895.0,30.7027,30.7267,30.6626,30.7027,47895.0
2020-10-01 11:35:00,38.31,38.33,38.11,38.16,46016.0,30.7107,30.7267,30.5503,30.5904,46016.0
2020-10-01 11:40:00,38.16,38.25,38.16,38.24,116454.0,30.5904,30.6626,30.5904,30.6546,116454.0
2020-10-01 11:45:00,38.24,38.25,38.13,38.13,117183.0,30.6546,30.6626,30.5664,30.5664,117183.0
2020-10-01 11:50:00,38.13,38.2,38.09,38.2,25492.0,30.5664,30.6225,30.5343,30.6225,25492.0
2020-10-01 11:55:00,38.19,38.21,38.16,38.17,18757.0,30.6145,30.6305,30.5904,30.5984,18757.0
2020-10-01 12:00:00,38.17,38.22,38.08,38.22,127377.0,30.5984,30.6385,30.5263,30.6385,127377.0
2020-10-01 12:05:00,38.22,38.31,38.21,38.25,59752.0,30.6385,30.7107,30.6305,30.6626,59752.0
2020-10-01 12:10:00,38.24,38.32,38.23,38.29,36791.0,30.6546,30.7187,30.6465,30.6946,36791.0
2020-10-01 12:15:00,38.28,38.31,38.22,38.26,77995.0,30.6866,30.7107,30.6385,30.6706,77995.0
2020-10-01 12:20:00,38.26,38.38,38.23,38.37,101308.0,30.6706,30.7668,30.6465,30.7588,101308.0
2020-10-01 12:25:00,38.37,38.41,38.33,38.41,58335.0,30.7588,30.7908,30.7267,30.7908,58335.0
2020-10-01 12:30:00,38.4,38.41,38.36,38.39,28713.0,30.7828,30.7908,30.7507,30.7748,28713.0
2020-10-01 12:35:00,38.39,38.4,38.35,38.38,23685.0,30.7748,30.7828,30.7427,30.7668,23685.0
2020-10-01 12:40:00,38.39,38.47,38.38,38.44,35819.0,30.7748,30.8389,30.7668,30.8149,35819.0
2020-10-01 12:45:00,38.45,38.47,38.42,38.42,26771.0,30.8229,30.8389,30.7988,30.7988,26771.0
2020-10-01 12:50:00,38.42,38.45,38.39,38.4,22338.0,30.7988,30.8229,30.7748,30.7828,22338.0
2020-10-01 12:55:00,38.41,38.48,38.41,38.47,23720.0,30.7908,30.8469,30.7908,30.8389,23720.0
2020-10-01 13:00:00,38.46,38.54,38.43,38.52,71118.0,30.8309,30.895,30.8069,30.879,71118.0
2020-10-01 13:05:00,38.53,38.61,38.51,38.58,36423.0,30.887,30.9512,30.871,30.9271,36423.0
2020-10-01 13:10:00,38.59,38.59,38.5,38.51,25299.0,30.9351,30.9351,30.863,30.871,25299.0
2020-10-01 13:15:00,38.5,38.51,38.45,38.45,37827.0,30.863,30.871,30.8229,30.8229,37827.0
2020-10-01 13:20:00,38.46,38.54,38.43,38.48,33993.0,30.8309,30.895,30.8069,30.8469,33993.0
2020-10-01 13:25:00,38.48,38.5,38.39,38.4,39612.0,30.8469,30.863,30.7748,30.7828,39612.0
2020-10-01 13:30:00,38.39,38.42,38.31,38.4,36448.0,30.7748,30.7988,30.7107,30.7828,36448.0
2020-10-01 13:35:00,38.4,38.58,38.38,38.5,66522.0,30.7828,30.9271,30.7668,30.863,66522.0
2020-10-01 13:40:00,38.51,38.6,38.49,38.57,94510.0,30.871,30.9431,30.855,30.9191,94510.0
2020-10-01 13:45:00,38.57,38.59,38.48,38.51,53331.0,30.9191,30.9351,30.8469,30.871,53331.0
2020-10-01 13:50:00,38.52,38.57,38.49,38.52,52463.0,30.879,30.9191,30.855,30.879,52463.0
2020-10-01 13:55:00,38.51,38.55,38.39,38.43,135739.0,30.871,30.9031,30.7748,30.8069,135739.0
2020-10-01 14:00:00,38.44,38.54,38.3,38.38,282434.0,30.8149,30.895,30.7027,30.7668,282434.0
2020-10-01 14:05:00,38.39,38.39,38.14,38.16,79226.0,30.7748,30.7748,30.5744,30.5904,79226.0
2020-10-01 14:10:00,38.16,38.17,38.07,38.13,66022.0,30.5904,30.5984,30.5183,30.5664,66022.0
2020-10-01 14:15:00,38.13,38.21,38.05,38.18,70478.0,30.5664,30.6305,30.5022,30.6065,70478.0
2020-10-01 14:20:00,38.18,38.28,38.16,38.27,69836.0,30.6065,30.6866,30.5904,30.6786,69836.0
2020-10-01 14:25:00,38.27,38.43,38.27,38.39,88773.0,30.6786,30.8069,30.6786,30.7748,88773.0
2020-10-01 14:30:00,38.4,38.42,38.37,38.39,53179.0,30.7828,30.7988,30.7588,30.7748,53179.0
2020-10-01 14:35:00,38.39,38.45,38.35,38.42,38595.0,30.7748,30.8229,30.7427,30.7988,38595.0
2020-10-01 14:40:00,38.42,38.51,38.33,38.5,56626.0,30.7988,30.871,30.7267,30.863,56626.0
2020-10-01 14:45:00,38.49,38.51,38.46,38.46,69232.0,30.855,30.871,30.8309,30.8309,69232.0
2020-10-01 14:50:00,38.46,38.55,38.45,38.52,63359.0,30.8309,30.9031,30.8229,30.879,63359.0
2020-10-01 14:55:00,38.52,38.54,38.46,38.46,82969.0,30.879,30.895,30.8309,30.8309,82969.0
2020-10-01 15:00:00,38.48,38.59,38.47,38.53,82334.0,30.8469,30.9351,30.8389,30.887,82334.0
2020-10-01 15:05:00,38.52,38.55,38.49,38.54,87521.0,30.879,30.9031,30.855,30.895,87521.0
2020-10-01 15:10:00,38.54,38.58,38.51,38.53,51376.0,30.895,30.9271,30.871,30.887,51376.0
2020-10-01 15:15:00,38.54,38.55,38.46,38.48,73602.0,30.895,30.9031,30.8309,30.8469,73602.0
2020-10-01 15:20:00,38.48,38.51,38.37,38.42,127192.0,30.8469,30.871,30.7588,30.7988,127192.0
2020-10-01 15:25:00,38.41,38.45,38.37,38.41,126486.0,30.7908,30.8229,30.7588,30.7908,126486.0
2020-10-01 15:30:00,38.4,38.5,38.39,38.48,91958.0,30.7828,30.863,30.7748,30.8469,91958.0
2020-10-01 15:35:00,38.48,38.55,38.47,38.48,107002.0,30.8469,30.9031,30.8389,30.8469,107002.0
2020-10-01 15:40:00,38.48,38.52,38.35,38.35,145979.0,30.8469,30.879,30.7427,30.7427,145979.0
2020-10-01 15:45:00,38.36,38.41,38.32,38.38,118560.0,30.7507,30.7908,30.7187,30.7668,118560.0
2020-10-01 15:50:00,38.38,38.47,38.35,38.37,170551.0,30.7668,30.8389,30.7427,30.7588,170551.0
2020-10-01 15:55:00,38.37,38.86,38.36,38.75,890345.0,30.7588,31.1516,30.7507,31.0634,890345.0
2020-10-02 09:30:00,38.13,38.42,37.94,38.42,123047.0,30.5664,30.7988,30.4141,30.7988,123047.0
2020-10-02 09:35:00,38.41,38.56,38.33,38.53,44303.0,30.7908,30.9111,30.7267,30.887,44303.0
2020-10-02 09:40:00,38.53,38.54,38.31,38.34,31566.0,30.887,30.895,30.7107,30.7347,31566.0
2020-10-02 09:45:00,38.35,38.49,38.25,38.48,50737.0,30.7427,30.855,30.6626,30.8469,50737.0
2020-10-02 09:50:00,38.47,38.48,38.31,38.4,60533.0,30.8389,30.8469,30.7107,30.7828,60533.0
2020-10-02 09:55:00,38.42,38.53,38.36,38.46,37351.0,30.7988,30.887,30.7507,30.8309,37351.0
2020-10-02 10:00:00,38.46,38.74,38.44,38.7,86400.0,30.8309,31.0554,30.8149,31.0233,86400.0
2020-10-02 10:05:00,38.7,38.95,38.69,38.87,75658.0,31.0233,31.2237,31.0153,31.1596,75658.0
2020-10-02 10:10:00,38.88,38.95,38.83,38.84,80554.0,31.1676,31.2237,31.1275,31.1355,80554.0
2020-10-02 10:15:00,38.85,38.9,38.77,38.82,54359.0,31.1436,31.1836,31.0794,31.1195,54359.0
2020-10-02 10:20:00,38.8,38.86,38.72,38.8,44317.0,31.1035,31.1516,31.0393,31.1035,44317.0
2020-10-02 10:25:00,38.81,38.99,38.77,38.97,71054.0,31.1115,31.2558,31.0794,31.2397,71054.0
2020-10-02 10:30:00,38.95,39.06,38.86,39.06,74697.0,31.2237,31.3119,31.1516,31.3119,74697.0
2020-10-02 10:35:00,39.04,39.04,38.85,38.89,96040.0,31.2959,31.2959,31.1436,31.1756,96040.0
2020-10-02 10:40:00,38.89,38.94,38.84,38.87,53210.0,31.1756,31.2157,31.1355,31.1596,53210.0
2020-10-02 10:45:00,38.87,38.97,38.85,38.93,31300.0,31.1596,31.2397,31.1436,31.2077,31300.0
2020-10-02 10:50:00,38.92,39.02,38.91,38.98,43290.0,31.1997,31.2798,31.1916,31.2478,43290.0
2020-10-02 10:55:00,38.99,39.07,38.98,38.98,36362.0,31.2558,31.3199,31.2478,31.2478,36362.0
2020-10-02 11:00:00,38.98,39.04,38.93,38.98,53605.0,31.2478,31.2959,31.2077,31.2478,53605.0
2020-10-02 11:05:00,38.99,39.05,38.93,39.02,27729.0,31.2558,31.3039,31.2077,31.2798,27729.0
2020-10-02 11:10:00,39.01,39.04,38.98,39.04,20235.0,31.2718,31.2959,31.2478,31.2959,20235.0
2020-10-02 11:15:00,39.04,39.19,39.01,39.17,53965.0,31.2959,31.4161,31.2718,31.4001,53965.0
2020-10-02 11:20:00,39.16,39.24,39.15,39.23,24397.0,31.3921,31.4562,31.384,31.4482,24397.0
2020-10-02 11:25:00,39.24,39.37,39.21,39.33,56303.0,31.4562,31.5604,31.4321,31.5283,56303.0
2020-10-02 11:30:00,39.34,39.38,39.32,39.35,23305.0,31.5364,31.5684,31.5203,31.5444,23305.0
2020-10-02 11:35:00,39.35,39.41,39.28,39.28,31304.0,31.5444,31.5925,31.4883,31.4883,31304.0
2020-10-02 11:40:00,39.28,39.42,39.26,39.35,43788.0,31.4883,31.6005,31.4722,31.5444,43788.0
2020-10-02 11:45:00,39.34,39.46,39.33,39.45,28658.0,31.5364,31.6325,31.5283,31.6245,28658.0
2020-10-02 11:50:00,39.45,39.47,39.32,39.34,46346.0,31.6245,31.6406,31.5203,31.5364,46346.0
2020-10-02 11:55:00,39.33,39.33,39.24,39.25,35990.0,31.5283,31.5283,31.4562,31.4642,35990.0
2020-10-02 12:00:00,39.24,39.39,39.24,39.33,51375.0,31.4562,31.5764,31.4562,31.5283,51375.0
2020-10-02 12:05:00,39.34,39.6,39.32,39.6,71018.0,31.5364,31.7448,31.5203,31.7448,71018.0
2020-10-02 12:10:00,39.59,39.93,39.57,39.75,102103.0,31.7368,32.0093,31.7207,31.865,102103.0
2020-10-02 12:15:00,39.73,39.94,39.72,39.92,73151.0,31.849,32.0173,31.841,32.0013,73151.0
2020-10-02 12:20:00,39.93,40.02,39.77,39.77,97028.0,32.0093,32.0815,31.8811,31.8811,97028.0
2020-10-02 12:25:00,39.77,39.84,39.77,39.79,73989.0,31.8811,31.9372,31.8811,31.8971,73989.0
2020-10-02 12:30:00,39.77,39.88,39.76,39.85,53983.0,31.8811,31.9692,31.873,31.9452,53983.0
2020-10-02 12:35:00,39.84,40.01,39.83,39.99,67252.0,31.9372,32.0734,31.9292,32.0574,67252.0
2020-10-02 12:40:00,39.97,40.07,39.97,40.04,49126.0,32.0414,32.1215,32.0414,32.0975,49126.0
2020-10-02 12:45:00,40.04,40.04,39.91,39.94,26618.0,32.0975,32.0975,31.9933,32.0173,26618.0
2020-10-02 12:50:00,39.95,39.98,39.91,39.92,69218.0,32.0254,32.0494,31.9933,32.0013,69218.0
2020-10-02 12:55:00,39.92,40.05,39.92,40.01,35851.0,32.0013,32.1055,32.0013,32.0734,35851.0
2020-10-02 13:00:00,40.02,40.07,39.94,39.95,36591.0,32.0815,32.1215,32.0173,32.0254,36591.0
2020-10-02 13:05:00,39.94,39.98,39.92,39.95,34138.0,32.0173,32.0494,32.0013,32.0254,34138.0
2020-10-02 13:10:00,39.94,40.02,39.84,39.85,42620.0,32.0173,32.0815,31.9372,31.9452,42620.0
2020-10-02 13:15:00,39.85,39.91,39.84,39.89,29233.0,31.9452,31.9933,31.9372,31.9773,29233.0
2020-10-02 13:20:00,39.88,39.91,39.84,39.91,34497.0,31.9692,31.9933,31.9372,31.9933,34497.0
2020-10-02 13:25:00,39.91,39.94,39.85,39.86,41543.0,31.9933,32.0173,31.9452,31.9532,41543.0
2020-10-02 13:30:00,39.86,39.89,39.69,39.69,32892.0,31.9532,31.9773,31.8169,31.8169,32892.0
2020-10-02 13:35:00,39.7,39.76,39.69,39.7,29894.0,31.8249,31.873,31.8169,31.8249,29894.0
2020-10-02 13:40:00,39.7,39.72,39.47,39.52,53848.0,31.8249,31.841,31.6406,31.6806,53848.0
2020-10-02 13:45:00,39.52,39.58,39.46,39.5,27538.0,31.6806,31.7287,31.6325,31.6646,27538.0
2020-10-02 13:50:00,39.51,39.52,39.41,39.49,22110.0,31.6726,31.6806,31.5925,31.6566,22110.0
2020-10-02 13:55:00,39.48,39.6,39.48,39.55,36854.0,31.6486,31.7448,31.6486,31.7047,36854.0
2020-10-02 14:00:00,39.56,39.67,39.56,39.65,29904.0,31.7127,31.8009,31.7127,31.7849,29904.0
2020-10-02 14:05:00,39.66,39.75,39.65,39.75,28786.0,31.7929,31.865,31.7849,31.865,28786.0
2020-10-02 14:10:00,39.75,39.83,39.72,39.83,33346.0,31.865,31.9292,31.841,31.9292,33346.0
2020-10-02 14:15:00,39.83,39.94,39.79,39.93,43128.0,31.9292,32.0173,31.8971,32.0093,43128.0
2020-10-02 14:20:00,39.94,39.99,39.9,39.99,27221.0,32.0173,32.0574,31.9853,32.0574,27221.0
2020-10-02 14:25:00,39.99,40.02,39.95,40.0,44677.0,32.0574,32.0815,32.0254,32.0654,44677.0
2020-10-02 14:30:00,40.01,40.12,39.97,40.1,57181.0,32.0734,32.1616,32.0414,32.1456,57181.0
2020-10-02 14:35:00,40.1,40.15,40.07,40.1,28877.0,32.1456,32.1857,32.1215,32.1456,28877.0
2020-10-02 14:40:00,40.11,40.2,40.1,40.18,37234.0,32.1536,32.2258,32.1456,32.2097,37234.0
2020-10-02 14:45:00,40.19,40.23,40.11,40.11,35828.0,32.2177,32.2498,32.1536,32.1536,35828.0
2020-10-02 14:50:00,40.11,40.13,39.99,39.99,34450.0,32.1536,32.1696,32.0574,32.0574,34450.0
2020-10-02 14:55:00,40.02,40.09,39.96,40.01,44772.0,32.0815,32.1376,32.0334,32.0734,44772.0
2020-10-02 15:00:00,40.0,40.02,39.87,39.95,44519.0,32.0654,32.0815,31.9612,32.0254,44519.0
2020-10-02 15:05:00,39.94,39.95,39.9,39.94,33763.0,32.0173,32.0254,31.9853,32.0173,33763.0
2020-10-02 15:10:00,39.94,40.06,39.86,39.93,95736.0,32.0173,32.1135,31.9532,32.0093,95736.0
2020-10-02 15:15:00,39.93,40.07,39.91,40.02,40064.0,32.0093,32.1215,31.9933,32.0815,40064.0
2020-10-02 15:20:00,40.01,40.11,39.98,40.09,46193.0,32.0734,32.1536,32.0494,32.1376,46193.0
2020-10-02 15:25:00,40.1,40.2,40.05,40.19,81609.0,32.1456,32.2258,32.1055,32.2177,81609.0
2020-10-02 15:30:00,40.2,40.24,40.14,40.21,112588.0,32.2258,32.2578,32.1777,32.2338,112588.0
2020-10-02 15:35:00,40.2,40.24,40.04,40.11,94633.0,32.2258,32.2578,32.0975,32.1536,94633.0
2020-10-02 15:40:00,40.12,40.12,39.98,40.05,83194.0,32.1616,32.1616,32.0494,32.1055,83194.0
2020-10-02 15:45:00,40.06,40.09,40.02,40.08,153999.0,32.1135,32.1376,32.0815,32.1296,153999.0
2020-10-02 15:50:00,40.09,40.12,40.04,40.06,181476.0,32.1376,32.1616,32.0975,32.1135,181476.0
2020-10-02 15:55:00,40.05,40.1,39.97,39.97,592978.0,32.1055,32.1456,32.0414,32.0414,592978.0
2020-10-05 09:30:00,40.42,40.96,40.42,40.78,115153.0,32.4021,32.835,32.4021,32.6907,115153.0
2020-10-05 09:35:00,40.79,40.95,40.7,40.84,75383.0,32.6987,32.827,32.6266,32.7388,75383.0
2020-10-05 09:40:00,40.86,40.87,40.63,40.74,39059.0,32.7548,32.7629,32.5705,32.6586,39059.0
2020-10-05 09:45:00,40.74,40.86,40.7,40.84,39655.0,32.6586,32.7548,32.6266,32.7388,39655.0
2020-10-05 09:50:00,40.85,40.88,40.72,40.78,55764.0,32.7468,32.7709,32.6426,32.6907,55764.0
2020-10-05 09:55:00,40.79,40.86,40.48,40.58,81942.0,32.6987,32.7548,32.4502,32.5304,81942.0
2020-10-05 10:00:00,40.59,40.66,40.41,40.52,33572.0,32.5384,32.5945,32.3941,32.4823,33572.0
2020-10-05 10:05:00,40.53,40.63,40.47,40.55,30408.0,32.4903,32.5705,32.4422,32.5063,30408.0
2020-10-05 10:10:00,40.55,40.68,40.49,40.66,39132.0,32.5063,32.6105,32.4582,32.5945,39132.0
2020-10-05 10:15:00,40.64,40.88,40.62,40.8,38251.0,32.5785,32.7709,32.5624,32.7067,38251.0
2020-10-05 10:20:00,40.8,40.85,40.73,40.83,32123.0,32.7067,32.7468,32.6506,32.7308,32123.0
2020-10-05 10:25:00,40.84,40.93,40.81,40.87,24470.0,32.7388,32.811,32.7148,32.7629,24470.0
2020-10-05 10:30:00,40.87,41.04,40.86,41.01,48545.0,32.7629,32.8991,32.7548,32.8751,48545.0
2020-10-05 10:35:00,41.0,41.08,40.95,41.07,36482.0,32.8671,32.9312,32.827,32.9232,36482.0
2020-10-05 10:40:00,41.08,41.16,41.02,41.1,43207.0,32.9312,32.9953,32.8831,32.9472,43207.0
2020-10-05 10:45:00,41.1,41.24,41.07,41.21,40520.0,32.9472,33.0595,32.9232,33.0354,40520.0
2020-10-05 10:50:00,41.2,41.27,41.14,41.17,42609.0,33.0274,33.0835,32.9793,33.0033,42609.0
2020-10-05 10:55:00,41.18,41.22,41.13,41.14,33134.0,33.0114,33.0434,32.9713,32.9793,33134.0
2020-10-05 11:00:00,41.14,41.32,41.13,41.32,54060.0,32.9793,33.1236,32.9713,33.1236,54060.0
2020-10-05 11:05:00,41.33,41.37,41.21,41.22,29543.0,33.1316,33.1637,33.0354,33.0434,29543.0
2020-10-05 11:10:00,41.21,41.31,41.18,41.3,31547.0,33.0354,33.1156,33.0114,33.1076,31547.0
2020-10-05 11:15:00,41.31,41.4,41.31,41.33,38027.0,33.1156,33.1877,33.1156,33.1316,38027.0
2020-10-05 11:20:00,41.33,41.36,41.23,41.25,52275.0,33.1316,33.1557,33.0514,33.0675,52275.0
2020-10-05 11:25:00,41.23,41.32,41.2,41.2,69526.0,33.0514,33.1236,33.0274,33.0274,69526.0
2020-10-05 11:30:00,41.19,41.22,41.16,41.18,24325.0,33.0194,33.0434,32.9953,33.0114,24325.0
2020-10-05 11:35:00,41.18,41.22,41.14,41.15,19372.0,33.0114,33.0434,32.9793,32.9873,19372.0
2020-10-05 11:40:00,41.17,41.24,41.17,41.2,20858.0,33.0033,33.0595,33.0033,33.0274,20858.0
2020-10-05 11:45:00,41.2,41.29,41.2,41.26,18998.0,33.0274,33.0995,33.0274,33.0755,18998.0
2020-10-05 11:50:00,41.27,41.38,41.26,41.3,27138.0,33.0835,33.1717,33.0755,33.1076,27138.0
2020-10-05 11:55:00,41.3,41.38,41.3,41.36,35493.0,33.1076,33.1717,33.1076,33.1557,35493.0
2020-10-05 12:00:00,41.35,41.4,41.33,41.39,44659.0,33.1476,33.1877,33.1316,33.1797,44659.0
2020-10-05 12:05:00,41.39,41.39,41.27,41.28,25925.0,33.1797,33.1797,33.0835,33.0915,25925.0
2020-10-05 12:10:00,41.29,41.36,41.29,41.34,25716.0,33.0995,33.1557,33.0995,33.1396,25716.0
2020-10-05 12:15:00,41.34,41.34,41.17,41.25,39086.0,33.1396,33.1396,33.0033,33.0675,39086.0
2020-10-05 12:20:00,41.25,41.28,41.23,41.26,28100.0,33.0675,33.0915,33.0514,33.0755,28100.0
2020-10-05 12:25:00,41.27,41.32,41.24,41.31,28135.0,33.0835,33.1236,33.0595,33.1156,28135.0
2020-10-05 12:30:00,41.31,41.35,41.23,41.23,22658.0,33.1156,33.1476,33.0514,33.0514,22658.0
2020-10-05 12:35:00,41.23,41.3,41.22,41.26,98351.0,33.0514,33.1076,33.0434,33.0755,98351.0
2020-10-05 12:40:00,41.26,41.27,41.14,41.14,62671.0,33.0755,33.0835,32.9793,32.9793,62671.0
2020-10-05 12:45:00,41.13,41.15,41.08,41.1,20728.0,32.9713,32.9873,32.9312,32.9472,20728.0
2020-10-05 12:50:00,41.09,41.1,41.06,41.07,31510.0,32.9392,32.9472,32.9152,32.9232,31510.0
2020-10-05 12:55:00,41.07,41.08,40.97,41.0,29774.0,32.9232,32.9312,32.843,32.8671,29774.0
2020-10-05 13:00:00,41.01,41.02,40.92,40.93,24334.0,32.8751,32.8831,32.8029,32.811,24334.0
2020-10-05 13:05:00,40.93,40.99,40.92,40.98,25523.0,32.811,32.8591,32.8029,32.851,25523.0
2020-10-05 13:10:00,40.98,41.05,40.97,41.02,21937.0,32.851,32.9071,32.843,32.8831,21937.0
2020-10-05 13:15:00,41.01,41.01,40.96,40.97,13204.0,32.8751,32.8751,32.835,32.843,13204.0
2020-10-05 13:20:00,40.96,41.0,40.92,40.99,23678.0,32.835,32.8671,32.8029,32.8591,23678.0
2020-10-05 13:25:00,40.98,41.06,40.98,41.05,14149.0,32.851,32.9152,32.851,32.9071,14149.0
2020-10-05 13:30:00,41.05,41.12,41.05,41.09,24365.0,32.9071,32.9633,32.9071,32.9392,24365.0
2020-10-05 13:35:00,41.09,41.14,41.05,41.11,15709.0,32.9392,32.9793,32.9071,32.9552,15709.0
2020-10-05 13:40:00,41.11,41.15,41.08,41.09,22533.0,32.9552,32.9873,32.9312,32.9392,22533.0
2020-10-05 13:45:00,41.09,41.11,41.04,41.06,31759.0,32.9392,32.9552,32.8991,32.9152,31759.0
2020-10-05 13:50:00,41.07,41.1,41.05,41.07,22745.0,32.9232,32.9472,32.9071,32.9232,22745.0
2020-10-05 13:55:00,41.07,41.07,40.97,40.99,48300.0,32.9232,32.9232,32.843,32.8591,48300.0
2020-10-05 14:00:00,40.98,41.03,40.96,41.0,25135.0,32.851,32.8911,32.835,32.8671,25135.0
2020-10-05 14:05:00,41.0,41.06,40.97,41.02,24034.0,32.8671,32.9152,32.843,32.8831,24034.0
2020-10-05 14:10:00,41.03,41.09,41.02,41.08,32719.0,32.8911,32.9392,32.8831,32.9312,32719.0
2020-10-05 14:15:00,41.07,41.12,41.06,41.09,17814.0,32.9232,32.9633,32.9152,32.9392,17814.0
2020-10-05 14:20:00,41.09,41.14,41.07,41.12,14408.0,32.9392,32.9793,32.9232,32.9633,14408.0
2020-10-05 14:25:00,41.11,41.11,41.03,41.06,19401.0,32.9552,32.9552,32.8911,32.9152,19401.0
2020-10-05 14:30:00,41.06,41.11,41.03,41.07,24561.0,32.9152,32.9552,32.8911,32.9232,24561.0
2020-10-05 14:35:00,41.08,41.14,41.07,41.09,18979.0,32.9312,32.9793,32.9232,32.9392,18979.0
2020-10-05 14:40:00,41.09,41.15,41.08,41.13,20208.0,32.9392,32.9873,32.9312,32.9713,20208.0
2020-10-05 14:45:00,41.14,41.15,41.07,41.07,21087.0,32.9793,32.9873,32.9232,32.9232,21087.0
2020-10-05 14:50:00,41.08,41.11,41.07,41.09,24068.0,32.9312,32.9552,32.9232,32.9392,24068.0
2020-10-05 14:55:00,41.09,41.18,41.08,41.18,27672.0,32.9392,33.0114,32.9312,33.0114,27672.0
2020-10-05 15:00:00,41.18,41.21,41.13,41.2,19805.0,33.0114,33.0354,32.9713,33.0274,19805.0
2020-10-05 15:05:00,41.2,41.2,41.15,41.2,21950.0,33.0274,33.0274,32.9873,33.0274,21950.0
2020-10-05 15:10:00,41.2,41.25,41.19,41.22,21551.0,33.0274,33.0675,33.0194,33.0434,21551.0
2020-10-05 15:15:00,41.22,41.25,41.15,41.16,19581.0,33.0434,33.0675,32.9873,32.9953,19581.0
2020-10-05 15:20:00,41.16,41.19,41.12,41.14,29850.0,32.9953,33.0194,32.9633,32.9793,29850.0
2020-10-05 15:25:00,41.15,41.23,41.14,41.22,32482.0,32.9873,33.0514,32.9793,33.0434,32482.0
2020-10-05 15:30:00,41.23,41.24,41.14,41.14,57072.0,33.0514,33.0595,32.9793,32.9793,57072.0
2020-10-05 15:35:00,41.14,41.15,41.07,41.11,54984.0,32.9793,32.9873,32.9232,32.9552,54984.0
2020-10-05 15:40:00,41.11,41.27,41.11,41.23,129236.0,32.9552,33.0835,32.9552,33.0514,129236.0
2020-10-05 15:45:00,41.23,41.29,41.23,41.24,96024.0,33.0514,33.0995,33.0514,33.0595,96024.0
2020-10-05 15:50:00,41.24,41.33,41.23,41.27,138685.0,33.0595,33.1316,33.0514,33.0835,138685.0
2020-10-05 15:55:00,41.27,41.33,41.21,41.23,463605.0,33.0835,33.1316,33.0354,33.0514,463605.0
2020-10-06 09:30:00,41.63,41.68,41.38,41.59,110592.0,33.3721,33.4122,33.1717,33.34,110592.0
2020-10-06 09:35:00,41.57,41.74,41.57,41.65,27228.0,33.324,33.4603,33.324,33.3881,27228.0
2020-10-06 09:40:00,41.66,41.77,41.57,41.75,49453.0,33.3961,33.4843,33.324,33.4683,49453.0
2020-10-06 09:45:00,41.75,41.82,41.68,41.69,49437.0,33.4683,33.5244,33.4122,33.4202,49437.0
2020-10-06 09:50:00,41.69,41.76,41.59,41.6,31094.0,33.4202,33.4763,33.34,33.348,31094.0
2020-10-06 09:55:00,41.61,41.66,41.47,41.54,52465.0,33.3561,33.3961,33.2438,33.3,52465.0
2020-10-06 10:00:00,41.54,41.69,41.52,41.69,30724.0,33.3,33.4202,33.2839,33.4202,30724.0
2020-10-06 10:05:00,41.7,41.7,41.61,41.65,28105.0,33.4282,33.4282,33.3561,33.3881,28105.0
2020-10-06 10:10:00,41.65,41.91,41.64,41.9,34653.0,33.3881,33.5966,33.3801,33.5885,34653.0
2020-10-06 10:15:00,41.9,42.05,41.88,41.94,75114.0,33.5885,33.7088,33.5725,33.6206,75114.0
2020-10-06 10:20:00,41.93,41.95,41.81,41.81,19866.0,33.6126,33.6286,33.5164,33.5164,19866.0
2020-10-06 10:25:00,41.83,41.89,41.81,41.87,28503.0,33.5324,33.5805,33.5164,33.5645,28503.0
2020-10-06 10:30:00,41.86,41.88,41.76,41.84,33332.0,33.5565,33.5725,33.4763,33.5404,33332.0
2020-10-06 10:35:00,41.83,41.88,41.78,41.79,28509.0,33.5324,33.5725,33.4923,33.5004,28509.0
2020-10-06 10:40:00,41.81,41.87,41.61,41.78,47900.0,33.5164,33.5645,33.3561,33.4923,47900.0
2020-10-06 10:45:00,41.77,41.94,41.77,41.84,67689.0,33.4843,33.6206,33.4843,33.5404,67689.0
2020-10-06 10:50:00,41.82,41.94,41.81,41.94,33581.0,33.5244,33.6206,33.5164,33.6206,33581.0
2020-10-06 10:55:00,41.94,42.0,41.93,41.93,58892.0,33.6206,33.6687,33.6126,33.6126,58892.0
2020-10-06 11:00:00,41.94,41.99,41.89,41.98,31470.0,33.6206,33.6607,33.5805,33.6527,31470.0
2020-10-06 11:05:00,41.97,42.01,41.94,41.99,45570.0,33.6447,33.6767,33.6206,33.6607,45570.0
2020-10-06 11:10:00,41.99,42.14,41.99,42.14,40163.0,33.6607,33.7809,33.6607,33.7809,40163.0
2020-10-06 11:15:00,42.15,42.22,42.1,42.22,40923.0,33.7889,33.8451,33.7489,33.8451,40923.0
2020-10-06 11:20:00,42.23,42.24,42.16,42.18,32149.0,33.8531,33.8611,33.797,33.813,32149.0
2020-10-06 11:25:00,42.2,42.24,42.14,42.21,22005.0,33.829,33.8611,33.7809,33.837,22005.0
2020-10-06 11:30:00,42.22,42.24,42.15,42.24,28082.0,33.8451,33.8611,33.7889,33.8611,28082.0
2020-10-06 11:35:00,42.24,42.38,42.22,42.35,27503.0,33.8611,33.9733,33.8451,33.9493,27503.0
2020-10-06 11:40:00,42.34,42.35,42.29,42.32,13032.0,33.9413,33.9493,33.9012,33.9252,13032.0
2020-10-06 11:45:00,42.31,42.4,42.3,42.36,24508.0,33.9172,33.9894,33.9092,33.9573,24508.0
2020-10-06 11:50:00,42.35,42.35,42.24,42.3,18968.0,33.9493,33.9493,33.8611,33.9092,18968.0
2020-10-06 11:55:00,42.31,42.33,42.28,42.29,15860.0,33.9172,33.9332,33.8932,33.9012,15860.0
2020-10-06 12:00:00,42.29,42.36,42.2,42.22,23309.0,33.9012,33.9573,33.829,33.8451,23309.0
2020-10-06 12:05:00,42.21,42.24,42.17,42.21,47343.0,33.837,33.8611,33.805,33.837,47343.0
2020-10-06 12:10:00,42.21,42.25,42.2,42.21,13629.0,33.837,33.8691,33.829,33.837,13629.0
2020-10-06 12:15:00,42.21,42.21,42.08,42.1,26928.0,33.837,33.837,33.7328,33.7489,26928.0
2020-10-06 12:20:00,42.1,42.13,42.09,42.12,25788.0,33.7489,33.7729,33.7409,33.7649,25788.0
2020-10-06 12:25:00,42.13,42.14,42.06,42.07,31104.0,33.7729,33.7809,33.7168,33.7248,31104.0
2020-10-06 12:30:00,42.07,42.07,42.0,42.02,23227.0,33.7248,33.7248,33.6687,33.6847,23227.0
2020-10-06 12:35:00,42.01,42.06,42.0,42.04,27197.0,33.6767,33.7168,33.6687,33.7008,27197.0
2020-10-06 12:40:00,42.04,42.06,42.02,42.05,27299.0,33.7008,33.7168,33.6847,33.7088,27299.0
2020-10-06 12:45:00,42.05,42.11,42.05,42.09,27096.0,33.7088,33.7569,33.7088,33.7409,27096.0
2020-10-06 12:50:00,42.1,42.16,42.08,42.11,64614.0,33.7489,33.797,33.7328,33.7569,64614.0
2020-10-06 12:55:00,42.11,42.17,42.1,42.15,25363.0,33.7569,33.805,33.7489,33.7889,25363.0
2020-10-06 13:00:00,42.16,42.24,42.13,42.23,37860.0,33.797,33.8611,33.7729,33.8531,37860.0
2020-10-06 13:05:00,42.23,42.26,42.17,42.21,38596.0,33.8531,33.8771,33.805,33.837,38596.0
2020-10-06 13:10:00,42.22,42.25,42.17,42.18,73756.0,33.8451,33.8691,33.805,33.813,73756.0
2020-10-06 13:15:00,42.18,42.24,42.12,42.16,32904.0,33.813,33.8611,33.7649,33.797,32904.0
2020-10-06 13:20:00,42.16,42.24,42.15,42.16,40425.0,33.797,33.8611,33.7889,33.797,40425.0
2020-10-06 13:25:00,42.16,42.18,42.06,42.07,22356.0,33.797,33.813,33.7168,33.7248,22356.0
2020-10-06 13:30:00,42.07,42.19,42.07,42.19,24108.0,33.7248,33.821,33.7248,33.821,24108.0
2020-10-06 13:35:00,42.18,42.2,42.15,42.18,34657.0,33.813,33.829,33.7889,33.813,34657.0
2020-10-06 13:40:00,42.18,42.21,42.13,42.18,46745.0,33.813,33.837,33.7729,33.813,46745.0
2020-10-06 13:45:00,42.19,42.23,42.12,42.13,39356.0,33.821,33.8531,33.7649,33.7729,39356.0
2020-10-06 13:50:00,42.12,42.21,42.1,42.18,17128.0,33.7649,33.837,33.7489,33.813,17128.0
2020-10-06 13:55:00,42.17,42.25,42.13,42.24,41171.0,33.805,33.8691,33.7729,33.8611,41171.0
2020-10-06 14:00:00,42.24,42.28,42.2,42.28,41856.0,33.8611,33.8932,33.829,33.8932,41856.0
2020-10-06 14:05:00,42.28,42.38,42.27,42.34,18899.0,33.8932,33.9733,33.8851,33.9413,18899.0
2020-10-06 14:10:00,42.33,42.46,42.28,42.45,39441.0,33.9332,34.0375,33.8932,34.0294,39441.0
2020-10-06 14:15:00,42.45,42.49,42.42,42.44,22855.0,34.0294,34.0615,34.0054,34.0214,22855.0
2020-10-06 14:20:00,42.44,42.5,42.43,42.47,33985.0,34.0214,34.0695,34.0134,34.0455,33985.0
2020-10-06 14:25:00,42.46,42.49,42.41,42.49,25715.0,34.0375,34.0615,33.9974,34.0615,25715.0
2020-10-06 14:30:00,42.48,42.55,42.47,42.52,46535.0,34.0535,34.1096,34.0455,34.0856,46535.0
2020-10-06 14:35:00,42.52,42.6,42.49,42.54,36837.0,34.0856,34.1497,34.0615,34.1016,36837.0
2020-10-06 14:40:00,42.53,42.64,42.51,42.61,54466.0,34.0936,34.1818,34.0775,34.1577,54466.0
2020-10-06 14:45:00,42.62,42.67,42.29,42.32,63547.0,34.1657,34.2058,33.9012,33.9252,63547.0
2020-10-06 14:50:00,42.31,42.31,41.49,41.52,134271.0,33.9172,33.9172,33.2599,33.2839,134271.0
2020-10-06 14:55:00,41.52,41.62,41.2,41.25,153412.0,33.2839,33.3641,33.0274,33.0675,153412.0
2020-10-06 15:00:00,41.25,41.28,40.95,41.03,200724.0,33.0675,33.0915,32.827,32.8911,200724.0
2020-10-06 15:05:00,41.05,41.11,40.82,41.07,93629.0,32.9071,32.9552,32.7228,32.9232,93629.0
2020-10-06 15:10:00,41.07,41.12,40.86,40.9,60753.0,32.9232,32.9633,32.7548,32.7869,60753.0
2020-10-06 15:15:00,40.88,40.94,40.69,40.7,109632.0,32.7709,32.819,32.6186,32.6266,109632.0
2020-10-06 15:20:00,40.71,40.87,40.65,40.73,86407.0,32.6346,32.7629,32.5865,32.6506,86407.0
2020-10-06 15:25:00,40.73,40.93,40.67,40.91,81878.0,32.6506,32.811,32.6025,32.7949,81878.0
2020-10-06 15:30:00,40.89,41.1,40.86,41.08,83711.0,32.7789,32.9472,32.7548,32.9312,83711.0
2020-10-06 15:35:00,41.07,41.08,40.94,40.97,115467.0,32.9232,32.9312,32.819,32.843,115467.0
2020-10-06 15:40:00,40.97,41.01,40.87,40.93,77689.0,32.843,32.8751,32.7629,32.811,77689.0
2020-10-06 15:45:00,40.92,40.94,40.73,40.78,87980.0,32.8029,32.819,32.6506,32.6907,87980.0
2020-10-06 15:50:00,40.79,40.84,40.67,40.84,128213.0,32.6987,32.7388,32.6025,32.7388,128213.0
2020-10-06 15:55:00,40.84,41.01,40.8,40.81,328001.0,32.7388,32.8751,32.7067,32.7148,328001.0
2020-10-07 09:30:00,41.43,42.15,41.43,41.84,78486.0,33.2118,33.7889,33.2118,33.5404,78486.0
2020-10-07 09:35:00,41.8,42.02,41.77,41.95,53541.0,33.5084,33.6847,33.4843,33.6286,53541.0
2020-10-07 09:40:00,41.98,42.12,41.92,42.09,51754.0,33.6527,33.7649,33.6046,33.7409,51754.0
2020-10-07 09:45:00,42.08,42.19,42.03,42.11,43180.0,33.7328,33.821,33.6928,33.7569,43180.0
2020-10-07 09:50:00,42.1,42.36,42.1,42.3,62214.0,33.7489,33.9573,33.7489,33.9092,62214.0
2020-10-07 09:55:00,42.31,42.45,42.23,42.29,34299.0,33.9172,34.0294,33.8531,33.9012,34299.0
2020-10-07 10:00:00,42.3,42.4,42.11,42.36,31815.0,33.9092,33.9894,33.7569,33.9573,31815.0
2020-10-07 10:05:00,42.38,42.4,42.21,42.37,42384.0,33.9733,33.9894,33.837,33.9653,42384.0
2020-10-07 10:10:00,42.38,42.38,42.19,42.33,44954.0,33.9733,33.9733,33.821,33.9332,44954.0
2020-10-07 10:15:00,42.33,42.63,42.3,42.56,46141.0,33.9332,34.1737,33.9092,34.1176,46141.0
2020-10-07 10:20:00,42.55,42.68,42.47,42.66,89213.0,34.1096,34.2138,34.0455,34.1978,89213.0
2020-10-07 10:25:00,42.65,42.67,42.54,42.64,64017.0,34.1898,34.2058,34.1016,34.1818,64017.0
2020-10-07 10:30:00,42.62,42.68,42.51,42.55,39014.0,34.1657,34.2138,34.0775,34.1096,39014.0
2020-10-07 10:35:00,42.56,42.58,42.41,42.42,39346.0,34.1176,34.1337,33.9974,34.0054,39346.0
2020-10-07 10:40:00,42.43,42.51,42.25,42.28,33755.0,34.0134,34.0775,33.8691,33.8932,33755.0
2020-10-07 10:45:00,42.29,42.31,42.22,42.25,25666.0,33.9012,33.9172,33.8451,33.8691,25666.0
2020-10-07 10:50:00,42.25,42.32,42.22,42.26,19534.0,33.8691,33.9252,33.8451,33.8771,19534.0
2020-10-07 10:55:00,42.26,42.32,42.23,42.23,17582.0,33.8771,33.9252,33.8531,33.8531,17582.0
2020-10-07 11:00:00,42.23,42.26,42.11,42.13,38950.0,33.8531,33.8771,33.7569,33.7729,38950.0
2020-10-07 11:05:00,42.13,42.17,42.05,42.06,21057.0,33.7729,33.805,33.7088,33.7168,21057.0
2020-10-07 11:10:00,42.07,42.15,42.02,42.08,17506.0,33.7248,33.7889,33.6847,33.7328,17506.0
2020-10-07 11:15:00,42.06,42.06,41.98,42.02,19499.0,33.7168,33.7168,33.6527,33.6847,19499.0
2020-10-07 11:20:00,42.01,42.01,41.94,42.0,35284.0,33.6767,33.6767,33.6206,33.6687,35284.0
2020-10-07 11:25:00,41.99,41.99,41.88,41.91,29597.0,33.6607,33.6607,33.5725,33.5966,29597.0
2020-10-07 11:30:00,41.9,41.93,41.83,41.91,23667.0,33.5885,33.6126,33.5324,33.5966,23667.0
2020-10-07 11:35:00,41.91,41.91,41.74,41.79,42337.0,33.5966,33.5966,33.4603,33.5004,42337.0
2020-10-07 11:40:00,41.79,41.83,41.75,41.81,77534.0,33.5004,33.5324,33.4683,33.5164,77534.0
2020-10-07 11:45:00,41.82,41.82,41.71,41.72,21464.0,33.5244,33.5244,33.4362,33.4442,21464.0
2020-10-07 11:50:00,41.72,41.75,41.6,41.68,38689.0,33.4442,33.4683,33.348,33.4122,38689.0
2020-10-07 11:55:00,41.68,41.71,41.6,41.67,181556.0,33.4122,33.4362,33.348,33.4042,181556.0
2020-10-07 12:00:00,41.68,41.69,41.65,41.69,15899.0,33.4122,33.4202,33.3881,33.4202,15899.0
2020-10-07 12:05:00,41.68,41.74,41.64,41.65,17859.0,33.4122,33.4603,33.3801,33.3881,17859.0
2020-10-07 12:10:00,41.65,41.67,41.59,41.62,20552.0,33.3881,33.4042,33.34,33.3641,20552.0
2020-10-07 12:15:00,41.63,41.73,41.62,41.73,15751.0,33.3721,33.4523,33.3641,33.4523,15751.0
2020-10-07 12:20:00,41.73,41.74,41.67,41.71,18808.0,33.4523,33.4603,33.4042,33.4362,18808.0
2020-10-07 12:25:00,41.71,41.74,41.56,41.64,62386.0,33.4362,33.4603,33.316,33.3801,62386.0
2020-10-07 12:30:00,41.65,41.72,41.63,41.65,25646.0,33.3881,33.4442,33.3721,33.3881,25646.0
2020-10-07 12:35:00,41.64,41.7,41.61,41.62,32628.0,33.3801,33.4282,33.3561,33.3641,32628.0
2020-10-07 12:40:00,41.63,41.67,41.62,41.66,28232.0,33.3721,33.4042,33.3641,33.3961,28232.0
2020-10-07 12:45:00,41.66,41.76,41.63,41.75,25684.0,33.3961,33.4763,33.3721,33.4683,25684.0
2020-10-07 12:50:00,41.75,41.75,41.66,41.68,14849.0,33.4683,33.4683,33.3961,33.4122,14849.0
2020-10-07 12:55:00,41.67,41.72,41.65,41.72,70462.0,33.4042,33.4442,33.3881,33.4442,70462.0
2020-10-07 13:00:00,41.72,41.72,41.67,41.7,18048.0,33.4442,33.4442,33.4042,33.4282,18048.0
2020-10-07 13:05:00,41.7,41.78,41.67,41.74,18400.0,33.4282,33.4923,33.4042,33.4603,18400.0
2020-10-07 13:10:00,41.74,41.75,41.65,41.67,44521.0,33.4603,33.4683,33.3881,33.4042,44521.0
2020-10-07 13:15:00,41.67,41.71,41.64,41.68,68668.0,33.4042,33.4362,33.3801,33.4122,68668.0
2020-10-07 13:20:00,41.69,41.72,41.67,41.7,28391.0,33.4202,33.4442,33.4042,33.4282,28391.0
2020-10-07 13:25:00,41.69,41.72,41.68,41.7,20607.0,33.4202,33.4442,33.4122,33.4282,20607.0
2020-10-07 13:30:00,41.69,41.74,41.66,41.72,57167.0,33.4202,33.4603,33.3961,33.4442,57167.0
2020-10-07 13:35:00,41.72,41.73,41.66,41.69,49879.0,33.4442,33.4523,33.3961,33.4202,49879.0
2020-10-07 13:40:00,41.7,41.8,41.63,41.75,96195.0,33.4282,33.5084,33.3721,33.4683,96195.0
2020-10-07 13:45:00,41.74,41.8,41.72,41.79,32485.0,33.4603,33.5084,33.4442,33.5004,32485.0
2020-10-07 13:50:00,41.79,41.83,41.77,41.8,80270.0,33.5004,33.5324,33.4843,33.5084,80270.0
2020-10-07 13:55:00,41.79,41.79,41.7,41.72,36484.0,33.5004,33.5004,33.4282,33.4442,36484.0
2020-10-07 14:00:00,41.72,41.84,41.71,41.76,86244.0,33.4442,33.5404,33.4362,33.4763,86244.0
2020-10-07 14:05:00,41.77,41.8,41.75,41.77,33792.0,33.4843,33.5084,33.4683,33.4843,33792.0
2020-10-07 14:10:00,41.79,41.84,41.78,41.8,45282.0,33.5004,33.5404,33.4923,33.5084,45282.0
2020-10-07 14:15:00,41.8,41.92,41.77,41.91,27779.0,33.5084,33.6046,33.4843,33.5966,27779.0
2020-10-07 14:20:00,41.9,41.98,41.85,41.94,60014.0,33.5885,33.6527,33.5485,33.6206,60014.0
2020-10-07 14:25:00,41.93,41.97,41.88,41.92,72516.0,33.6126,33.6447,33.5725,33.6046,72516.0
2020-10-07 14:30:00,41.93,42.0,41.91,41.95,36002.0,33.6126,33.6687,33.5966,33.6286,36002.0
2020-10-07 14:35:00,41.96,41.99,41.93,41.95,42623.0,33.6366,33.6607,33.6126,33.6286,42623.0
2020-10-07 14:40:00,41.97,41.98,41.9,41.96,70003.0,33.6447,33.6527,33.5885,33.6366,70003.0
2020-10-07 14:45:00,41.96,41.98,41.91,41.93,118115.0,33.6366,33.6527,33.5966,33.6126,118115.0
2020-10-07 14:50:00,41.93,41.97,41.92,41.94,31587.0,33.6126,33.6447,33.6046,33.6206,31587.0
2020-10-07 14:55:00,41.94,41.95,41.9,41.93,37838.0,33.6206,33.6286,33.5885,33.6126,37838.0
2020-10-07 15:00:00,41.92,42.0,41.87,41.99,63766.0,33.6046,33.6687,33.5645,33.6607,63766.0
2020-10-07 15:05:00,42.0,42.05,41.96,42.05,79353.0,33.6687,33.7088,33.6366,33.7088,79353.0
2020-10-07 15:10:00,42.04,42.05,41.99,42.0,41945.0,33.7008,33.7088,33.6607,33.6687,41945.0
2020-10-07 15:15:00,42.01,42.06,41.98,42.01,66545.0,33.6767,33.7168,33.6527,33.6767,66545.0
2020-10-07 15:20:00,42.02,42.13,42.01,42.11,42824.0,33.6847,33.7729,33.6767,33.7569,42824.0
2020-10-07 15:25:00,42.12,42.19,42.12,42.12,152237.0,33.7649,33.821,33.7649,33.7649,152237.0
2020-10-07 15:30:00,42.14,42.14,41.96,41.98,73131.0,33.7809,33.7809,33.6366,33.6527,73131.0
2020-10-07 15:35:00,41.98,42.02,41.94,42.0,92066.0,33.6527,33.6847,33.6206,33.6687,92066.0
2020-10-07 15:40:00,42.02,42.06,41.99,42.01,47056.0,33.6847,33.7168,33.6607,33.6767,47056.0
2020-10-07 15:45:00,42.01,42.03,41.96,42.01,62339.0,33.6767,33.6928,33.6366,33.6767,62339.0
2020-10-07 15:50:00,42.02,42.12,41.99,42.12,149940.0,33.6847,33.7649,33.6607,33.7649,149940.0
2020-10-07 15:55:00,42.11,42.11,41.97,42.04,603131.0,33.7569,33.7569,33.6447,33.7008,603131.0
2020-10-08 09:30:00,42.37,42.38,42.05,42.22,77880.0,33.9653,33.9733,33.7088,33.8451,77880.0
2020-10-08 09:35:00,42.22,42.31,42.11,42.28,85551.0,33.8451,33.9172,33.7569,33.8932,85551.0
2020-10-08 09:40:00,42.29,42.38,42.22,42.36,51366.0,33.9012,33.9733,33.8451,33.9573,51366.0
2020-10-08 09:45:00,42.36,42.36,42.24,42.3,53172.0,33.9573,33.9573,33.8611,33.9092,53172.0
2020-10-08 09:50:00,42.28,42.45,42.27,42.44,27077.0,33.8932,34.0294,33.8851,34.0214,27077.0
2020-10-08 09:55:00,42.41,42.51,42.39,42.47,17660.0,33.9974,34.0775,33.9813,34.0455,17660.0
2020-10-08 10:00:00,42.5,42.52,42.29,42.38,26702.0,34.0695,34.0856,33.9012,33.9733,26702.0
2020-10-08 10:05:00,42.39,42.49,42.35,42.46,47031.0,33.9813,34.0615,33.9493,34.0375,47031.0
2020-10-08 10:10:00,42.47,42.55,42.43,42.54,44569.0,34.0455,34.1096,34.0134,34.1016,44569.0
2020-10-08 10:15:00,42.55,42.64,42.51,42.62,14597.0,34.1096,34.1818,34.0775,34.1657,14597.0
2020-10-08 10:20:00,42.63,42.65,42.58,42.64,16947.0,34.1737,34.1898,34.1337,34.1818,16947.0
2020-10-08 10:25:00,42.64,42.72,42.55,42.69,25883.0,34.1818,34.2459,34.1096,34.2218,25883.0
2020-10-08 10:30:00,42.7,42.79,42.65,42.72,25674.0,34.2298,34.302,34.1898,34.2459,25674.0
2020-10-08 10:35:00,42.7,42.78,42.66,42.73,26982.0,34.2298,34.294,34.1978,34.2539,26982.0
2020-10-08 10:40:00,42.72,42.74,42.58,42.6,17407.0,34.2459,34.2619,34.1337,34.1497,17407.0
2020-10-08 10:45:00,42.58,42.72,42.57,42.7,20253.0,34.1337,34.2459,34.1256,34.2298,20253.0
2020-10-08 10:50:00,42.71,42.76,42.58,42.6,69795.0,34.2379,34.2779,34.1337,34.1497,69795.0
2020-10-08 10:55:00,42.61,42.69,42.6,42.68,85254.0,34.1577,34.2218,34.1497,34.2138,85254.0
2020-10-08 11:00:00,42.66,42.67,42.54,42.58,158507.0,34.1978,34.2058,34.1016,34.1337,158507.0
2020-10-08 11:05:00,42.58,42.66,42.58,42.63,84708.0,34.1337,34.1978,34.1337,34.1737,84708.0
2020-10-08 11:10:00,42.62,42.67,42.56,42.59,63140.0,34.1657,34.2058,34.1176,34.1417,63140.0
2020-10-08 11:15:00,42.59,42.65,42.58,42.59,11816.0,34.1417,34.1898,34.1337,34.1417,11816.0
2020-10-08 11:20:00,42.59,42.62,42.48,42.51,38775.0,34.1417,34.1657,34.0535,34.0775,38775.0
2020-10-08 11:25:00,42.52,42.52,42.39,42.43,130175.0,34.0856,34.0856,33.9813,34.0134,130175.0
2020-10-08 11:30:00,42.42,42.44,42.18,42.22,136412.0,34.0054,34.0214,33.813,33.8451,136412.0
2020-10-08 11:35:00,42.24,42.39,42.24,42.37,79386.0,33.8611,33.9813,33.8611,33.9653,79386.0
2020-10-08 11:40:00,42.37,42.48,42.36,42.46,110701.0,33.9653,34.0535,33.9573,34.0375,110701.0
2020-10-08 11:45:00,42.47,42.51,42.42,42.45,29387.0,34.0455,34.0775,34.0054,34.0294,29387.0
2020-10-08 11:50:00,42.45,42.46,42.38,42.38,91590.0,34.0294,34.0375,33.9733,33.9733,91590.0
2020-10-08 11:55:00,42.38,42.48,42.36,42.45,181747.0,33.9733,34.0535,33.9573,34.0294,181747.0
2020-10-08 12:00:00,42.44,42.48,42.3,42.3,153145.0,34.0214,34.0535,33.9092,33.9092,153145.0
2020-10-08 12:05:00,42.33,42.42,42.32,42.38,49152.0,33.9332,34.0054,33.9252,33.9733,49152.0
2020-10-08 12:10:00,42.38,42.44,42.36,42.43,54949.0,33.9733,34.0214,33.9573,34.0134,54949.0
2020-10-08 12:15:00,42.43,42.48,42.42,42.47,19045.0,34.0134,34.0535,34.0054,34.0455,19045.0
2020-10-08 12:20:00,42.45,42.49,42.41,42.48,13246.0,34.0294,34.0615,33.9974,34.0535,13246.0
2020-10-08 12:25:00,42.48,42.55,42.46,42.55,12545.0,34.0535,34.1096,34.0375,34.1096,12545.0
2020-10-08 12:30:00,42.56,42.58,42.54,42.57,9476.0,34.1176,34.1337,34.1016,34.1256,9476.0
2020-10-08 12:35:00,42.59,42.65,42.59,42.64,9108.0,34.1417,34.1898,34.1417,34.1818,9108.0
2020-10-08 12:40:00,42.64,42.69,42.59,42.63,17292.0,34.1818,34.2218,34.1417,34.1737,17292.0
2020-10-08 12:45:00,42.64,42.66,42.61,42.63,22115.0,34.1818,34.1978,34.1577,34.1737,22115.0
2020-10-08 12:50:00,42.64,42.68,42.61,42.65,10903.0,34.1818,34.2138,34.1577,34.1898,10903.0
2020-10-08 12:55:00,42.66,42.7,42.64,42.68,21861.0,34.1978,34.2298,34.1818,34.2138,21861.0
2020-10-08 13:00:00,42.68,42.8,42.64,42.79,28471.0,34.2138,34.31,34.1818,34.302,28471.0
2020-10-08 13:05:00,42.79,42.81,42.73,42.78,14505.0,34.302,34.318,34.2539,34.294,14505.0
2020-10-08 13:10:00,42.79,42.83,42.77,42.8,15602.0,34.302,34.3341,34.286,34.31,15602.0
2020-10-08 13:15:00,42.8,42.82,42.77,42.78,11734.0,34.31,34.326,34.286,34.294,11734.0
2020-10-08 13:20:00,42.78,42.8,42.76,42.77,14614.0,34.294,34.31,34.2779,34.286,14614.0
2020-10-08 13:25:00,42.77,42.83,42.75,42.83,40237.0,34.286,34.3341,34.2699,34.3341,40237.0
2020-10-08 13:30:00,42.83,42.83,42.76,42.79,21429.0,34.3341,34.3341,34.2779,34.302,21429.0
2020-10-08 13:35:00,42.78,42.79,42.73,42.75,12481.0,34.294,34.302,34.2539,34.2699,12481.0
2020-10-08 13:40:00,42.74,42.74,42.69,42.71,20528.0,34.2619,34.2619,34.2218,34.2379,20528.0
2020-10-08 13:45:00,42.7,42.71,42.64,42.66,15991.0,34.2298,34.2379,34.1818,34.1978,15991.0
2020-10-08 13:50:00,42.66,42.72,42.64,42.7,15268.0,34.1978,34.2459,34.1818,34.2298,15268.0
2020-10-08 13:55:00,42.68,42.71,42.67,42.71,13438.0,34.2138,34.2379,34.2058,34.2379,13438.0
2020-10-08 14:00:00,42.72,42.75,42.69,42.71,39414.0,34.2459,34.2699,34.2218,34.2379,39414.0
2020-10-08 14:05:00,42.71,42.8,42.69,42.79,24344.0,34.2379,34.31,34.2218,34.302,24344.0
2020-10-08 14:10:00,42.79,42.8,42.75,42.77,15712.0,34.302,34.31,34.2699,34.286,15712.0
2020-10-08 14:15:00,42.77,42.84,42.77,42.82,26329.0,34.286,34.3421,34.286,34.326,26329.0
2020-10-08 14:20:00,42.82,42.87,42.8,42.86,27839.0,34.326,34.3661,34.31,34.3581,27839.0
2020-10-08 14:25:00,42.86,42.87,42.83,42.86,30229.0,34.3581,34.3661,34.3341,34.3581,30229.0
2020-10-08 14:30:00,42.87,42.88,42.82,42.87,32780.0,34.3661,34.3741,34.326,34.3661,32780.0
2020-10-08 14:35:00,42.87,42.92,42.85,42.91,30870.0,34.3661,34.4062,34.3501,34.3982,30870.0
2020-10-08 14:40:00,42.9,42.92,42.86,42.89,37056.0,34.3902,34.4062,34.3581,34.3822,37056.0
2020-10-08 14:45:00,42.89,42.9,42.83,42.84,34663.0,34.3822,34.3902,34.3341,34.3421,34663.0
2020-10-08 14:50:00,42.84,42.9,42.82,42.9,25816.0,34.3421,34.3902,34.326,34.3902,25816.0
2020-10-08 14:55:00,42.89,42.95,42.88,42.91,36845.0,34.3822,34.4303,34.3741,34.3982,36845.0
2020-10-08 15:00:00,42.93,42.99,42.86,42.99,50487.0,34.4142,34.4623,34.3581,34.4623,50487.0
2020-10-08 15:05:00,43.0,43.06,42.98,43.04,57910.0,34.4703,34.5184,34.4543,34.5024,57910.0
2020-10-08 15:10:00,43.03,43.16,43.03,43.1,61234.0,34.4944,34.5986,34.4944,34.5505,61234.0
2020-10-08 15:15:00,43.1,43.1,43.01,43.06,35169.0,34.5505,34.5505,34.4784,34.5184,35169.0
2020-10-08 15:20:00,43.05,43.06,42.99,43.02,35727.0,34.5104,34.5184,34.4623,34.4864,35727.0
2020-10-08 15:25:00,43.0,43.05,42.99,43.03,37870.0,34.4703,34.5104,34.4623,34.4944,37870.0
2020-10-08 15:30:00,43.02,43.05,42.98,43.0,35083.0,34.4864,34.5104,34.4543,34.4703,35083.0
2020-10-08 15:35:00,42.99,43.03,42.97,43.01,65603.0,34.4623,34.4944,34.4463,34.4784,65603.0
2020-10-08 15:40:00,43.0,43.08,43.0,43.07,65977.0,34.4703,34.5345,34.4703,34.5265,65977.0
2020-10-08 15:45:00,43.07,43.07,42.99,43.0,63936.0,34.5265,34.5265,34.4623,34.4703,63936.0
2020-10-08 15:50:00,43.0,43.04,42.96,43.03,95820.0,34.4703,34.5024,34.4383,34.4944,95820.0
2020-10-08 15:55:00,43.04,43.12,42.98,43.05,328229.0,34.5024,34.5665,34.4543,34.5104,328229.0
2020-10-09 09:30:00,43.36,43.39,43.11,43.28,86536.0,34.7589,34.783,34.5585,34.6948,86536.0
2020-10-09 09:35:00,43.27,43.32,43.16,43.28,72554.0,34.6868,34.7269,34.5986,34.6948,72554.0
2020-10-09 09:40:00,43.27,43.32,43.1,43.21,173195.0,34.6868,34.7269,34.5505,34.6387,173195.0
2020-10-09 09:45:00,43.22,43.22,43.14,43.2,44330.0,34.6467,34.6467,34.5826,34.6307,44330.0
2020-10-09 09:50:00,43.19,43.24,43.05,43.14,130145.0,34.6227,34.6627,34.5104,34.5826,130145.0
2020-10-09 09:55:00,43.17,43.26,43.13,43.17,77400.0,34.6066,34.6788,34.5746,34.6066,77400.0
2020-10-09 10:00:00,43.17,43.29,43.16,43.23,41451.0,34.6066,34.7028,34.5986,34.6547,41451.0
2020-10-09 10:05:00,43.23,43.27,43.09,43.09,46246.0,34.6547,34.6868,34.5425,34.5425,46246.0
2020-10-09 10:10:00,43.08,43.08,42.92,43.0,44352.0,34.5345,34.5345,34.4062,34.4703,44352.0
2020-10-09 10:15:00,42.98,43.11,42.96,43.09,32755.0,34.4543,34.5585,34.4383,34.5425,32755.0
2020-10-09 10:20:00,43.07,43.08,42.84,42.86,45299.0,34.5265,34.5345,34.3421,34.3581,45299.0
2020-10-09 10:25:00,42.86,42.86,42.71,42.71,49772.0,34.3581,34.3581,34.2379,34.2379,49772.0
2020-10-09 10:30:00,42.71,42.71,42.5,42.56,79489.0,34.2379,34.2379,34.0695,34.1176,79489.0
2020-10-09 10:35:00,42.56,42.68,42.56,42.66,54347.0,34.1176,34.2138,34.1176,34.1978,54347.0
2020-10-09 10:40:00,42.67,42.72,42.63,42.72,18336.0,34.2058,34.2459,34.1737,34.2459,18336.0
2020-10-09 10:45:00,42.73,42.82,42.7,42.79,53950.0,34.2539,34.326,34.2298,34.302,53950.0
2020-10-09 10:50:00,42.79,42.79,42.69,42.71,42356.0,34.302,34.302,34.2218,34.2379,42356.0
2020-10-09 10:55:00,42.72,42.81,42.71,42.75,34562.0,34.2459,34.318,34.2379,34.2699,34562.0
2020-10-09 11:00:00,42.75,42.84,42.75,42.79,34786.0,34.2699,34.3421,34.2699,34.302,34786.0
2020-10-09 11:05:00,42.79,42.88,42.74,42.74,83776.0,34.302,34.3741,34.2619,34.2619,83776.0
2020-10-09 11:10:00,42.75,42.8,42.73,42.76,29522.0,34.2699,34.31,34.2539,34.2779,29522.0
2020-10-09 11:15:00,42.74,42.81,42.73,42.77,38644.0,34.2619,34.318,34.2539,34.286,38644.0
2020-10-09 11:20:00,42.78,42.88,42.77,42.85,21895.0,34.294,34.3741,34.286,34.3501,21895.0
2020-10-09 11:25:00,42.84,42.93,42.83,42.9,59740.0,34.3421,34.4142,34.3341,34.3902,59740.0
2020-10-09 11:30:00,42.89,42.93,42.87,42.91,28304.0,34.3822,34.4142,34.3661,34.3982,28304.0
2020-10-09 11:35:00,42.92,42.94,42.87,42.94,34480.0,34.4062,34.4222,34.3661,34.4222,34480.0
2020-10-09 11:40:00,42.93,43.0,42.89,42.96,63653.0,34.4142,34.4703,34.3822,34.4383,63653.0
2020-10-09 11:45:00,42.96,43.16,42.95,43.13,58480.0,34.4383,34.5986,34.4303,34.5746,58480.0
2020-10-09 11:50:00,43.14,43.3,43.12,43.27,35873.0,34.5826,34.7108,34.5665,34.6868,35873.0
2020-10-09 11:55:00,43.25,43.3,43.2,43.22,28669.0,34.6707,34.7108,34.6307,34.6467,28669.0
2020-10-09 12:00:00,43.19,43.2,43.1,43.15,15762.0,34.6227,34.6307,34.5505,34.5906,15762.0
2020-10-09 12:05:00,43.16,43.24,43.13,43.22,41731.0,34.5986,34.6627,34.5746,34.6467,41731.0
2020-10-09 12:10:00,43.22,43.26,43.2,43.23,29916.0,34.6467,34.6788,34.6307,34.6547,29916.0
2020-10-09 12:15:00,43.22,43.25,43.19,43.24,51603.0,34.6467,34.6707,34.6227,34.6627,51603.0
2020-10-09 12:20:00,43.24,43.31,43.23,43.27,23984.0,34.6627,34.7188,34.6547,34.6868,23984.0
2020-10-09 12:25:00,43.27,43.43,43.26,43.28,129112.0,34.6868,34.815,34.6788,34.6948,129112.0
2020-10-09 12:30:00,43.28,43.34,43.27,43.34,45694.0,34.6948,34.7429,34.6868,34.7429,45694.0
2020-10-09 12:35:00,43.35,43.38,43.3,43.32,50313.0,34.7509,34.775,34.7108,34.7269,50313.0
2020-10-09 12:40:00,43.32,43.33,43.24,43.33,54635.0,34.7269,34.7349,34.6627,34.7349,54635.0
2020-10-09 12:45:00,43.33,43.37,43.32,43.36,28529.0,34.7349,34.7669,34.7269,34.7589,28529.0
2020-10-09 12:50:00,43.37,43.43,43.35,43.43,53574.0,34.7669,34.815,34.7509,34.815,53574.0
2020-10-09 12:55:00,43.43,43.44,43.35,43.4,17964.0,34.815,34.8231,34.7509,34.791,17964.0
2020-10-09 13:00:00,43.4,43.4,43.26,43.27,48482.0,34.791,34.791,34.6788,34.6868,48482.0
2020-10-09 13:05:00,43.25,43.31,43.22,43.3,25720.0,34.6707,34.7188,34.6467,34.7108,25720.0
2020-10-09 13:10:00,43.31,43.38,43.3,43.38,24817.0,34.7188,34.775,34.7108,34.775,24817.0
2020-10-09 13:15:00,43.38,43.41,43.35,43.37,20173.0,34.775,34.799,34.7509,34.7669,20173.0
2020-10-09 13:20:00,43.37,43.38,43.32,43.33,20216.0,34.7669,34.775,34.7269,34.7349,20216.0
2020-10-09 13:25:00,43.33,43.34,43.31,43.34,16535.0,34.7349,34.7429,34.7188,34.7429,16535.0
2020-10-09 13:30:00,43.34,43.36,43.31,43.34,23342.0,34.7429,34.7589,34.7188,34.7429,23342.0
2020-10-09 13:35:00,43.34,43.39,43.33,43.39,20581.0,34.7429,34.783,34.7349,34.783,20581.0
2020-10-09 13:40:00,43.38,43.46,43.38,43.41,32512.0,34.775,34.8391,34.775,34.799,32512.0
2020-10-09 13:45:00,43.41,43.43,43.37,43.38,31145.0,34.799,34.815,34.7669,34.775,31145.0
2020-10-09 13:50:00,43.39,43.4,43.35,43.37,24371.0,34.783,34.791,34.7509,34.7669,24371.0
2020-10-09 13:55:00,43.37,43.4,43.35,43.4,34083.0,34.7669,34.791,34.7509,34.791,34083.0
2020-10-09 14:00:00,43.4,43.4,43.36,43.38,62099.0,34.791,34.791,34.7589,34.775,62099.0
2020-10-09 14:05:00,43.37,43.37,43.29,43.33,36638.0,34.7669,34.7669,34.7028,34.7349,36638.0
2020-10-09 14:10:00,43.32,43.34,43.25,43.27,36271.0,34.7269,34.7429,34.6707,34.6868,36271.0
2020-10-09 14:15:00,43.27,43.28,43.23,43.23,39227.0,34.6868,34.6948,34.6547,34.6547,39227.0
2020-10-09 14:20:00,43.23,43.26,43.22,43.23,59593.0,34.6547,34.6788,34.6467,34.6547,59593.0
2020-10-09 14:25:00,43.23,43.24,43.12,43.16,50958.0,34.6547,34.6627,34.5665,34.5986,50958.0
2020-10-09 14:30:00,43.17,43.28,43.17,43.28,48341.0,34.6066,34.6948,34.6066,34.6948,48341.0
2020-10-09 14:35:00,43.27,43.31,43.15,43.22,56686.0,34.6868,34.7188,34.5906,34.6467,56686.0
2020-10-09 14:40:00,43.22,43.33,43.16,43.31,32980.0,34.6467,34.7349,34.5986,34.7188,32980.0
2020-10-09 14:45:00,43.32,43.34,43.29,43.34,29332.0,34.7269,34.7429,34.7028,34.7429,29332.0
2020-10-09 14:50:00,43.33,43.34,43.29,43.33,33107.0,34.7349,34.7429,34.7028,34.7349,33107.0
2020-10-09 14:55:00,43.33,43.4,43.33,43.4,56754.0,34.7349,34.791,34.7349,34.791,56754.0
2020-10-09 15:00:00,43.4,43.43,43.35,43.4,33877.0,34.791,34.815,34.7509,34.791,33877.0
2020-10-09 15:05:00,43.39,43.41,43.34,43.4,21405.0,34.783,34.799,34.7429,34.791,21405.0
2020-10-09 15:10:00,43.4,43.44,43.37,43.41,33411.0,34.791,34.8231,34.7669,34.799,33411.0
2020-10-09 15:15:00,43.41,43.43,43.38,43.39,41785.0,34.799,34.815,34.775,34.783,41785.0
2020-10-09 15:20:00,43.39,43.45,43.36,43.37,62639.0,34.783,34.8311,34.7589,34.7669,62639.0
2020-10-09 15:25:00,43.37,43.38,43.34,43.34,52761.0,34.7669,34.775,34.7429,34.7429,52761.0
2020-10-09 15:30:00,43.34,43.36,43.22,43.23,78898.0,34.7429,34.7589,34.6467,34.6547,78898.0
2020-10-09 15:35:00,43.23,43.23,43.11,43.13,50927.0,34.6547,34.6547,34.5585,34.5746,50927.0
2020-10-09 15:40:00,43.13,43.18,43.11,43.13,85866.0,34.5746,34.6146,34.5585,34.5746,85866.0
2020-10-09 15:45:00,43.13,43.21,43.12,43.16,131711.0,34.5746,34.6387,34.5665,34.5986,131711.0
2020-10-09 15:50:00,43.17,43.2,43.1,43.15,189837.0,34.6066,34.6307,34.5505,34.5906,189837.0
2020-10-09 15:55:00,43.15,43.25,43.12,43.22,464757.0,34.5906,34.6707,34.5665,34.6467,464757.0
2020-10-12 09:30:00,43.03,43.18,42.82,43.04,130549.0,34.4944,34.6146,34.326,34.5024,130549.0
2020-10-12 09:35:00,43.0,43.12,42.88,43.05,29517.0,34.4703,34.5665,34.3741,34.5104,29517.0
2020-10-12 09:40:00,43.03,43.14,42.93,43.07,30992.0,34.4944,34.5826,34.4142,34.5265,30992.0
2020-10-12 09:45:00,43.06,43.16,43.01,43.03,26454.0,34.5184,34.5986,34.4784,34.4944,26454.0
2020-10-12 09:50:00,43.01,43.25,43.0,43.2,33173.0,34.4784,34.6707,34.4703,34.6307,33173.0
2020-10-12 09:55:00,43.2,43.33,43.16,43.31,35220.0,34.6307,34.7349,34.5986,34.7188,35220.0
2020-10-12 10:00:00,43.33,43.41,43.28,43.28,30340.0,34.7349,34.799,34.6948,34.6948,30340.0
2020-10-12 10:05:00,43.3,43.3,43.19,43.23,21110.0,34.7108,34.7108,34.6227,34.6547,21110.0
2020-10-12 10:10:00,43.21,43.25,43.19,43.2,21248.0,34.6387,34.6707,34.6227,34.6307,21248.0
2020-10-12 10:15:00,43.22,43.26,43.19,43.2,37712.0,34.6467,34.6788,34.6227,34.6307,37712.0
2020-10-12 10:20:00,43.2,43.29,43.16,43.28,29180.0,34.6307,34.7028,34.5986,34.6948,29180.0
2020-10-12 10:25:00,43.29,43.34,43.25,43.29,43611.0,34.7028,34.7429,34.6707,34.7028,43611.0
2020-10-12 10:30:00,43.27,43.41,43.25,43.35,27268.0,34.6868,34.799,34.6707,34.7509,27268.0
2020-10-12 10:35:00,43.34,43.4,43.29,43.3,24967.0,34.7429,34.791,34.7028,34.7108,24967.0
2020-10-12 10:40:00,43.28,43.3,43.21,43.25,44356.0,34.6948,34.7108,34.6387,34.6707,44356.0
2020-10-12 10:45:00,43.26,43.33,43.21,43.32,32963.0,34.6788,34.7349,34.6387,34.7269,32963.0
2020-10-12 10:50:00,43.31,43.37,43.27,43.28,16870.0,34.7188,34.7669,34.6868,34.6948,16870.0
2020-10-12 10:55:00,43.28,43.32,43.24,43.27,27446.0,34.6948,34.7269,34.6627,34.6868,27446.0
2020-10-12 11:00:00,43.27,43.37,43.27,43.34,28453.0,34.6868,34.7669,34.6868,34.7429,28453.0
2020-10-12 11:05:00,43.33,43.38,43.29,43.34,18855.0,34.7349,34.775,34.7028,34.7429,18855.0
2020-10-12 11:10:00,43.33,43.34,43.3,43.32,17683.0,34.7349,34.7429,34.7108,34.7269,17683.0
2020-10-12 11:15:00,43.32,43.36,43.3,43.32,25823.0,34.7269,34.7589,34.7108,34.7269,25823.0
2020-10-12 11:20:00,43.32,43.35,43.29,43.3,31366.0,34.7269,34.7509,34.7028,34.7108,31366.0
2020-10-12 11:25:00,43.31,43.35,43.29,43.3,23136.0,34.7188,34.7509,34.7028,34.7108,23136.0
2020-10-12 11:30:00,43.29,43.31,43.26,43.27,11963.0,34.7028,34.7188,34.6788,34.6868,11963.0
2020-10-12 11:35:00,43.28,43.28,43.2,43.21,18880.0,34.6948,34.6948,34.6307,34.6387,18880.0
2020-10-12 11:40:00,43.21,43.23,43.17,43.21,34039.0,34.6387,34.6547,34.6066,34.6387,34039.0
2020-10-12 11:45:00,43.2,43.21,43.12,43.18,29663.0,34.6307,34.6387,34.5665,34.6146,29663.0
2020-10-12 11:50:00,43.19,43.23,43.18,43.19,19112.0,34.6227,34.6547,34.6146,34.6227,19112.0
2020-10-12 11:55:00,43.19,43.19,43.11,43.15,11595.0,34.6227,34.6227,34.5585,34.5906,11595.0
2020-10-12 12:00:00,43.15,43.2,43.11,43.16,35897.0,34.5906,34.6307,34.5585,34.5986,35897.0
2020-10-12 12:05:00,43.15,43.22,43.15,43.22,32081.0,34.5906,34.6467,34.5906,34.6467,32081.0
2020-10-12 12:10:00,43.22,43.25,43.19,43.2,16569.0,34.6467,34.6707,34.6227,34.6307,16569.0
2020-10-12 12:15:00,43.2,43.21,43.15,43.17,16644.0,34.6307,34.6387,34.5906,34.6066,16644.0
2020-10-12 12:20:00,43.18,43.24,43.18,43.23,12452.0,34.6146,34.6627,34.6146,34.6547,12452.0
2020-10-12 12:25:00,43.22,43.29,43.21,43.27,19655.0,34.6467,34.7028,34.6387,34.6868,19655.0
2020-10-12 12:30:00,43.27,43.34,43.24,43.32,20113.0,34.6868,34.7429,34.6627,34.7269,20113.0
2020-10-12 12:35:00,43.32,43.35,43.29,43.32,13764.0,34.7269,34.7509,34.7028,34.7269,13764.0
2020-10-12 12:40:00,43.31,43.32,43.2,43.21,19690.0,34.7188,34.7269,34.6307,34.6387,19690.0
2020-10-12 12:45:00,43.21,43.21,43.13,43.2,30464.0,34.6387,34.6387,34.5746,34.6307,30464.0
2020-10-12 12:50:00,43.2,43.21,43.14,43.16,18991.0,34.6307,34.6387,34.5826,34.5986,18991.0
2020-10-12 12:55:00,43.18,43.2,43.17,43.19,8855.0,34.6146,34.6307,34.6066,34.6227,8855.0
2020-10-12 13:00:00,43.18,43.21,43.16,43.2,16784.0,34.6146,34.6387,34.5986,34.6307,16784.0
2020-10-12 13:05:00,43.2,43.26,43.19,43.26,17470.0,34.6307,34.6788,34.6227,34.6788,17470.0
2020-10-12 13:10:00,43.27,43.29,43.25,43.25,6883.0,34.6868,34.7028,34.6707,34.6707,6883.0
2020-10-12 13:15:00,43.26,43.29,43.23,43.28,11964.0,34.6788,34.7028,34.6547,34.6948,11964.0
2020-10-12 13:20:00,43.28,43.28,43.24,43.25,14750.0,34.6948,34.6948,34.6627,34.6707,14750.0
2020-10-12 13:25:00,43.24,43.25,43.21,43.22,22538.0,34.6627,34.6707,34.6387,34.6467,22538.0
2020-10-12 13:30:00,43.23,43.27,43.22,43.24,37526.0,34.6547,34.6868,34.6467,34.6627,37526.0
2020-10-12 13:35:00,43.23,43.25,43.19,43.23,52983.0,34.6547,34.6707,34.6227,34.6547,52983.0
2020-10-12 13:40:00,43.23,43.29,43.2,43.29,29328.0,34.6547,34.7028,34.6307,34.7028,29328.0
2020-10-12 13:45:00,43.28,43.32,43.25,43.32,13243.0,34.6948,34.7269,34.6707,34.7269,13243.0
2020-10-12 13:50:00,43.32,43.35,43.3,43.34,10029.0,34.7269,34.7509,34.7108,34.7429,10029.0
2020-10-12 13:55:00,43.34,43.43,43.33,43.4,14890.0,34.7429,34.815,34.7349,34.791,14890.0
2020-10-12 14:00:00,43.39,43.43,43.38,43.39,11958.0,34.783,34.815,34.775,34.783,11958.0
2020-10-12 14:05:00,43.4,43.41,43.35,43.36,57184.0,34.791,34.799,34.7509,34.7589,57184.0
2020-10-12 14:10:00,43.37,43.37,43.22,43.26,36008.0,34.7669,34.7669,34.6467,34.6788,36008.0
2020-10-12 14:15:00,43.26,43.27,43.22,43.26,15347.0,34.6788,34.6868,34.6467,34.6788,15347.0
2020-10-12 14:20:00,43.26,43.26,43.19,43.21,27504.0,34.6788,34.6788,34.6227,34.6387,27504.0
2020-10-12 14:25:00,43.22,43.23,43.17,43.23,39216.0,34.6467,34.6547,34.6066,34.6547,39216.0
2020-10-12 14:30:00,43.23,43.25,43.17,43.18,33389.0,34.6547,34.6707,34.6066,34.6146,33389.0
2020-10-12 14:35:00,43.18,43.21,43.15,43.2,14765.0,34.6146,34.6387,34.5906,34.6307,14765.0
2020-10-12 14:40:00,43.18,43.26,43.18,43.23,19666.0,34.6146,34.6788,34.6146,34.6547,19666.0
2020-10-12 14:45:00,43.23,43.24,43.14,43.18,12872.0,34.6547,34.6627,34.5826,34.6146,12872.0
2020-10-12 14:50:00,43.17,43.28,43.15,43.27,38751.0,34.6066,34.6948,34.5906,34.6868,38751.0
2020-10-12 14:55:00,43.26,43.36,43.26,43.35,35365.0,34.6788,34.7589,34.6788,34.7509,35365.0
2020-10-12 15:00:00,43.35,43.42,43.32,43.41,35432.0,34.7509,34.807,34.7269,34.799,35432.0
2020-10-12 15:05:00,43.41,43.46,43.39,43.45,25316.0,34.799,34.8391,34.783,34.8311,25316.0
2020-10-12 15:10:00,43.46,43.51,43.45,43.48,51936.0,34.8391,34.8792,34.8311,34.8551,51936.0
2020-10-12 15:15:00,43.49,43.54,43.48,43.52,60464.0,34.8631,34.9032,34.8551,34.8872,60464.0
2020-10-12 15:20:00,43.52,43.55,43.5,43.55,25866.0,34.8872,34.9112,34.8712,34.9112,25866.0
2020-10-12 15:25:00,43.55,43.58,43.51,43.56,31499.0,34.9112,34.9353,34.8792,34.9193,31499.0
2020-10-12 15:30:00,43.57,43.61,43.54,43.59,38008.0,34.9273,34.9593,34.9032,34.9433,38008.0
2020-10-12 15:35:00,43.59,43.62,43.56,43.57,54420.0,34.9433,34.9674,34.9193,34.9273,54420.0
2020-10-12 15:40:00,43.57,43.59,43.52,43.54,44358.0,34.9273,34.9433,34.8872,34.9032,44358.0
2020-10-12 15:45:00,43.54,43.56,43.36,43.39,108477.0,34.9032,34.9193,34.7589,34.783,108477.0
2020-10-12 15:50:00,43.38,43.48,43.33,43.34,108442.0,34.775,34.8551,34.7349,34.7429,108442.0
2020-10-12 15:55:00,43.34,43.49,43.33,43.45,368987.0,34.7429,34.8631,34.7349,34.8311,368987.0
2020-10-13 09:30:00,43.11,43.34,42.96,43.09,115417.0,34.5585,34.7429,34.4383,34.5425,115417.0
2020-10-13 09:35:00,43.07,43.11,42.79,42.87,80990.0,34.5265,34.5585,34.302,34.3661,80990.0
2020-10-13 09:40:00,42.93,43.19,42.9,43.09,43565.0,34.4142,34.6227,34.3902,34.5425,43565.0
2020-10-13 09:45:00,43.09,43.15,42.95,43.03,28092.0,34.5425,34.5906,34.4303,34.4944,28092.0
2020-10-13 09:50:00,43.02,43.03,42.88,42.93,64402.0,34.4864,34.4944,34.3741,34.4142,64402.0
2020-10-13 09:55:00,42.92,43.03,42.9,42.99,48218.0,34.4062,34.4944,34.3902,34.4623,48218.0
2020-10-13 10:00:00,42.98,43.29,42.98,43.28,56991.0,34.4543,34.7028,34.4543,34.6948,56991.0
2020-10-13 10:05:00,43.27,43.29,42.89,42.91,42077.0,34.6868,34.7028,34.3822,34.3982,42077.0
2020-10-13 10:10:00,42.89,42.95,42.78,42.91,59145.0,34.3822,34.4303,34.294,34.3982,59145.0
2020-10-13 10:15:00,42.91,42.97,42.8,42.96,150593.0,34.3982,34.4463,34.31,34.4383,150593.0
2020-10-13 10:20:00,42.96,42.99,42.86,42.89,112562.0,34.4383,34.4623,34.3581,34.3822,112562.0
2020-10-13 10:25:00,42.9,42.91,42.73,42.75,63750.0,34.3902,34.3982,34.2539,34.2699,63750.0
2020-10-13 10:30:00,42.75,42.88,42.71,42.83,31878.0,34.2699,34.3741,34.2379,34.3341,31878.0
2020-10-13 10:35:00,42.84,42.88,42.77,42.84,53018.0,34.3421,34.3741,34.286,34.3421,53018.0
2020-10-13 10:40:00,42.84,42.86,42.74,42.79,38751.0,34.3421,34.3581,34.2619,34.302,38751.0
2020-10-13 10:45:00,42.79,42.81,42.63,42.67,72880.0,34.302,34.318,34.1737,34.2058,72880.0
2020-10-13 10:50:00,42.67,42.73,42.61,42.68,75571.0,34.2058,34.2539,34.1577,34.2138,75571.0
2020-10-13 10:55:00,42.69,42.76,42.67,42.7,42033.0,34.2218,34.2779,34.2058,34.2298,42033.0
2020-10-13 11:00:00,42.69,42.75,42.67,42.7,40865.0,34.2218,34.2699,34.2058,34.2298,40865.0
2020-10-13 11:05:00,42.71,42.72,42.56,42.59,38414.0,34.2379,34.2459,34.1176,34.1417,38414.0
2020-10-13 11:10:00,42.58,42.7,42.54,42.68,44500.0,34.1337,34.2298,34.1016,34.2138,44500.0
2020-10-13 11:15:00,42.68,42.76,42.66,42.69,26023.0,34.2138,34.2779,34.1978,34.2218,26023.0
2020-10-13 11:20:00,42.69,42.73,42.64,42.66,40050.0,34.2218,34.2539,34.1818,34.1978,40050.0
2020-10-13 11:25:00,42.65,42.68,42.58,42.67,86663.0,34.1898,34.2138,34.1337,34.2058,86663.0
2020-10-13 11:30:00,42.68,42.7,42.6,42.66,88863.0,34.2138,34.2298,34.1497,34.1978,88863.0
2020-10-13 11:35:00,42.67,42.69,42.61,42.61,93207.0,34.2058,34.2218,34.1577,34.1577,93207.0
2020-10-13 11:40:00,42.62,42.69,42.56,42.63,132394.0,34.1657,34.2218,34.1176,34.1737,132394.0
2020-10-13 11:45:00,42.62,42.69,42.61,42.69,29334.0,34.1657,34.2218,34.1577,34.2218,29334.0
2020-10-13 11:50:00,42.7,42.71,42.65,42.69,63328.0,34.2298,34.2379,34.1898,34.2218,63328.0
2020-10-13 11:55:00,42.7,42.71,42.64,42.65,33382.0,34.2298,34.2379,34.1818,34.1898,33382.0
2020-10-13 12:00:00,42.65,42.68,42.56,42.56,30498.0,34.1898,34.2138,34.1176,34.1176,30498.0
2020-10-13 12:05:00,42.57,42.62,42.55,42.58,16144.0,34.1256,34.1657,34.1096,34.1337,16144.0
2020-10-13 12:10:00,42.59,42.59,42.48,42.57,36064.0,34.1417,34.1417,34.0535,34.1256,36064.0
2020-10-13 12:15:00,42.57,42.75,42.57,42.75,32354.0,34.1256,34.2699,34.1256,34.2699,32354.0
2020-10-13 12:20:00,42.75,42.83,42.73,42.8,16742.0,34.2699,34.3341,34.2539,34.31,16742.0
2020-10-13 12:25:00,42.8,42.82,42.78,42.82,15922.0,34.31,34.326,34.294,34.326,15922.0
2020-10-13 12:30:00,42.83,42.84,42.71,42.72,18856.0,34.3341,34.3421,34.2379,34.2459,18856.0
2020-10-13 12:35:00,42.71,42.72,42.63,42.69,40351.0,34.2379,34.2459,34.1737,34.2218,40351.0
2020-10-13 12:40:00,42.68,42.72,42.67,42.7,17334.0,34.2138,34.2459,34.2058,34.2298,17334.0
2020-10-13 12:45:00,42.7,42.79,42.7,42.78,13808.0,34.2298,34.302,34.2298,34.294,13808.0
2020-10-13 12:50:00,42.79,42.87,42.79,42.84,28260.0,34.302,34.3661,34.302,34.3421,28260.0
2020-10-13 12:55:00,42.84,42.88,42.8,42.83,16924.0,34.3421,34.3741,34.31,34.3341,16924.0
2020-10-13 13:00:00,42.84,42.92,42.83,42.89,12159.0,34.3421,34.4062,34.3341,34.3822,12159.0
2020-10-13 13:05:00,42.9,42.92,42.78,42.79,25624.0,34.3902,34.4062,34.294,34.302,25624.0
2020-10-13 13:10:00,42.79,42.87,42.79,42.87,18238.0,34.302,34.3661,34.302,34.3661,18238.0
2020-10-13 13:15:00,42.87,42.9,42.76,42.77,20470.0,34.3661,34.3902,34.2779,34.286,20470.0
2020-10-13 13:20:00,42.77,42.81,42.74,42.74,23191.0,34.286,34.318,34.2619,34.2619,23191.0
2020-10-13 13:25:00,42.76,42.78,42.74,42.78,16871.0,34.2779,34.294,34.2619,34.294,16871.0
2020-10-13 13:30:00,42.76,42.81,42.72,42.74,21579.0,34.2779,34.318,34.2459,34.2619,21579.0
2020-10-13 13:35:00,42.74,42.76,42.71,42.74,19619.0,34.2619,34.2779,34.2379,34.2619,19619.0
2020-10-13 13:40:00,42.75,42.79,42.73,42.78,20344.0,34.2699,34.302,34.2539,34.294,20344.0
2020-10-13 13:45:00,42.78,42.79,42.71,42.73,12323.0,34.294,34.302,34.2379,34.2539,12323.0
2020-10-13 13:50:00,42.72,42.73,42.67,42.71,24310.0,34.2459,34.2539,34.2058,34.2379,24310.0
2020-10-13 13:55:00,42.71,42.71,42.67,42.69,17829.0,34.2379,34.2379,34.2058,34.2218,17829.0
2020-10-13 14:00:00,42.68,42.74,42.65,42.71,16566.0,34.2138,34.2619,34.1898,34.2379,16566.0
2020-10-13 14:05:00,42.7,42.7,42.63,42.67,34367.0,34.2298,34.2298,34.1737,34.2058,34367.0
2020-10-13 14:10:00,42.67,42.76,42.66,42.72,35124.0,34.2058,34.2779,34.1978,34.2459,35124.0
2020-10-13 14:15:00,42.72,42.76,42.71,42.75,29558.0,34.2459,34.2779,34.2379,34.2699,29558.0
2020-10-13 14:20:00,42.74,42.76,42.69,42.74,16519.0,34.2619,34.2779,34.2218,34.2619,16519.0
2020-10-13 14:25:00,42.75,42.75,42.58,42.59,21444.0,34.2699,34.2699,34.1337,34.1417,21444.0
2020-10-13 14:30:00,42.58,42.58,42.44,42.49,49678.0,34.1337,34.1337,34.0214,34.0615,49678.0
2020-10-13 14:35:00,42.49,42.52,42.4,42.44,44074.0,34.0615,34.0856,33.9894,34.0214,44074.0
2020-10-13 14:40:00,42.43,42.47,42.39,42.44,39529.0,34.0134,34.0455,33.9813,34.0214,39529.0
2020-10-13 14:45:00,42.44,42.49,42.37,42.43,42804.0,34.0214,34.0615,33.9653,34.0134,42804.0
2020-10-13 14:50:00,42.43,42.45,42.39,42.39,26111.0,34.0134,34.0294,33.9813,33.9813,26111.0
2020-10-13 14:55:00,42.38,42.52,42.38,42.47,28608.0,33.9733,34.0856,33.9733,34.0455,28608.0
2020-10-13 15:00:00,42.46,42.58,42.45,42.58,26973.0,34.0375,34.1337,34.0294,34.1337,26973.0
2020-10-13 15:05:00,42.57,42.58,42.53,42.57,32879.0,34.1256,34.1337,34.0936,34.1256,32879.0
2020-10-13 15:10:00,42.58,42.61,42.54,42.55,46995.0,34.1337,34.1577,34.1016,34.1096,46995.0
2020-10-13 15:15:00,42.55,42.59,42.53,42.53,46184.0,34.1096,34.1417,34.0936,34.0936,46184.0
2020-10-13 15:20:00,42.53,42.6,42.52,42.6,38622.0,34.0936,34.1497,34.0856,34.1497,38622.0
2020-10-13 15:25:00,42.58,42.72,42.58,42.71,38599.0,34.1337,34.2459,34.1337,34.2379,38599.0
2020-10-13 15:30:00,42.71,42.75,42.67,42.69,38989.0,34.2379,34.2699,34.2058,34.2218,38989.0
2020-10-13 15:35:00,42.7,42.74,42.67,42.72,55168.0,34.2298,34.2619,34.2058,34.2459,55168.0
2020-10-13 15:40:00,42.73,42.74,42.65,42.66,67503.0,34.2539,34.2619,34.1898,34.1978,67503.0
2020-10-13 15:45:00,42.66,42.68,42.64,42.65,95879.0,34.1978,34.2138,34.1818,34.1898,95879.0
2020-10-13 15:50:00,42.64,42.73,42.63,42.73,121873.0,34.1818,34.2539,34.1737,34.2539,121873.0
2020-10-13 15:55:00,42.73,42.79,42.59,42.59,335374.0,34.2539,34.302,34.1417,34.1417,335374.0
2020-10-14 09:30:00,42.85,43.11,42.59,42.82,82438.0,34.3501,34.5585,34.1417,34.326,82438.0
2020-10-14 09:35:00,42.81,42.86,42.65,42.7,55772.0,34.318,34.3581,34.1898,34.2298,55772.0
2020-10-14 09:40:00,42.68,42.83,42.6,42.8,34534.0,34.2138,34.3341,34.1497,34.31,34534.0
2020-10-14 09:45:00,42.78,42.79,42.61,42.66,92565.0,34.294,34.302,34.1577,34.1978,92565.0
2020-10-14 09:50:00,42.65,42.91,42.64,42.68,66999.0,34.1898,34.3982,34.1818,34.2138,66999.0
2020-10-14 09:55:00,42.7,42.85,42.69,42.71,31807.0,34.2298,34.3501,34.2218,34.2379,31807.0
2020-10-14 10:00:00,42.72,42.74,42.58,42.64,47898.0,34.2459,34.2619,34.1337,34.1818,47898.0
2020-10-14 10:05:00,42.61,42.7,42.56,42.6,42651.0,34.1577,34.2298,34.1176,34.1497,42651.0
2020-10-14 10:10:00,42.59,42.66,42.53,42.64,46402.0,34.1417,34.1978,34.0936,34.1818,46402.0
2020-10-14 10:15:00,42.65,42.76,42.59,42.73,40020.0,34.1898,34.2779,34.1417,34.2539,40020.0
2020-10-14 10:20:00,42.72,42.88,42.71,42.86,42363.0,34.2459,34.3741,34.2379,34.3581,42363.0
2020-10-14 10:25:00,42.84,42.84,42.7,42.73,41171.0,34.3421,34.3421,34.2298,34.2539,41171.0
2020-10-14 10:30:00,42.73,42.75,42.57,42.6,50061.0,34.2539,34.2699,34.1256,34.1497,50061.0
2020-10-14 10:35:00,42.58,42.66,42.54,42.57,45956.0,34.1337,34.1978,34.1016,34.1256,45956.0
2020-10-14 10:40:00,42.58,42.6,42.43,42.45,31155.0,34.1337,34.1497,34.0134,34.0294,31155.0
2020-10-14 10:45:00,42.43,42.61,42.43,42.54,38921.0,34.0134,34.1577,34.0134,34.1016,38921.0
2020-10-14 10:50:00,42.56,42.58,42.38,42.38,54130.0,34.1176,34.1337,33.9733,33.9733,54130.0
2020-10-14 10:55:00,42.38,42.46,42.36,42.42,78539.0,33.9733,34.0375,33.9573,34.0054,78539.0
2020-10-14 11:00:00,42.44,42.45,42.3,42.31,55329.0,34.0214,34.0294,33.9092,33.9172,55329.0
2020-10-14 11:05:00,42.3,42.35,42.23,42.23,68467.0,33.9092,33.9493,33.8531,33.8531,68467.0
2020-10-14 11:10:00,42.23,42.34,42.23,42.28,30401.0,33.8531,33.9413,33.8531,33.8932,30401.0
2020-10-14 11:15:00,42.28,42.42,42.27,42.41,19008.0,33.8932,34.0054,33.8851,33.9974,19008.0
2020-10-14 11:20:00,42.4,42.47,42.37,42.47,14305.0,33.9894,34.0455,33.9653,34.0455,14305.0
2020-10-14 11:25:00,42.45,42.52,42.42,42.48,22481.0,34.0294,34.0856,34.0054,34.0535,22481.0
2020-10-14 11:30:00,42.47,42.54,42.43,42.49,21291.0,34.0455,34.1016,34.0134,34.0615,21291.0
2020-10-14 11:35:00,42.5,42.59,42.49,42.58,23664.0,34.0695,34.1417,34.0615,34.1337,23664.0
2020-10-14 11:40:00,42.57,42.65,42.52,42.6,15478.0,34.1256,34.1898,34.0856,34.1497,15478.0
2020-10-14 11:45:00,42.6,42.6,42.39,42.43,32997.0,34.1497,34.1497,33.9813,34.0134,32997.0
2020-10-14 11:50:00,42.44,42.45,42.33,42.33,26535.0,34.0214,34.0294,33.9332,33.9332,26535.0
2020-10-14 11:55:00,42.35,42.45,42.35,42.44,12241.0,33.9493,34.0294,33.9493,34.0214,12241.0
2020-10-14 12:00:00,42.45,42.57,42.45,42.54,25138.0,34.0294,34.1256,34.0294,34.1016,25138.0
2020-10-14 12:05:00,42.54,42.68,42.54,42.63,54784.0,34.1016,34.2138,34.1016,34.1737,54784.0
2020-10-14 12:10:00,42.61,42.61,42.5,42.51,71307.0,34.1577,34.1577,34.0695,34.0775,71307.0
2020-10-14 12:15:00,42.51,42.52,42.39,42.39,26968.0,34.0775,34.0856,33.9813,33.9813,26968.0
2020-10-14 12:20:00,42.41,42.45,42.38,42.38,16292.0,33.9974,34.0294,33.9733,33.9733,16292.0
2020-10-14 12:25:00,42.38,42.53,42.37,42.49,22674.0,33.9733,34.0936,33.9653,34.0615,22674.0
2020-10-14 12:30:00,42.49,42.55,42.46,42.46,23004.0,34.0615,34.1096,34.0375,34.0375,23004.0
2020-10-14 12:35:00,42.44,42.47,42.34,42.36,24500.0,34.0214,34.0455,33.9413,33.9573,24500.0
2020-10-14 12:40:00,42.36,42.45,42.36,42.39,17808.0,33.9573,34.0294,33.9573,33.9813,17808.0
2020-10-14 12:45:00,42.4,42.49,42.39,42.49,16330.0,33.9894,34.0615,33.9813,34.0615,16330.0
2020-10-14 12:50:00,42.49,42.5,42.46,42.47,12219.0,34.0615,34.0695,34.0375,34.0455,12219.0
2020-10-14 12:55:00,42.47,42.63,42.46,42.6,25233.0,34.0455,34.1737,34.0375,34.1497,25233.0
2020-10-14 13:00:00,42.59,42.69,42.59,42.63,446875.0,34.1417,34.2218,34.1417,34.1737,446875.0
2020-10-14 13:05:00,42.64,42.73,42.62,42.73,53556.0,34.1818,34.2539,34.1657,34.2539,53556.0
2020-10-14 13:10:00,42.71,42.72,42.67,42.72,16183.0,34.2379,34.2459,34.2058,34.2459,16183.0
2020-10-14 13:15:00,42.71,42.76,42.69,42.7,189343.0,34.2379,34.2779,34.2218,34.2298,189343.0
2020-10-14 13:20:00,42.72,42.72,42.66,42.66,14428.0,34.2459,34.2459,34.1978,34.1978,14428.0
2020-10-14 13:25:00,42.66,42.7,42.61,42.62,53122.0,34.1978,34.2298,34.1577,34.1657,53122.0
2020-10-14 13:30:00,42.62,42.65,42.54,42.59,23723.0,34.1657,34.1898,34.1016,34.1417,23723.0
2020-10-14 13:35:00,42.6,42.65,42.58,42.65,79666.0,34.1497,34.1898,34.1337,34.1898,79666.0
2020-10-14 13:40:00,42.63,42.63,42.53,42.57,24668.0,34.1737,34.1737,34.0936,34.1256,24668.0
2020-10-14 13:45:00,42.56,42.59,42.51,42.59,11732.0,34.1176,34.1417,34.0775,34.1417,11732.0
2020-10-14 13:50:00,42.58,42.6,42.5,42.56,17846.0,34.1337,34.1497,34.0695,34.1176,17846.0
2020-10-14 13:55:00,42.56,42.57,42.51,42.53,17758.0,34.1176,34.1256,34.0775,34.0936,17758.0
2020-10-14 14:00:00,42.52,42.53,42.46,42.51,17522.0,34.0856,34.0936,34.0375,34.0775,17522.0
2020-10-14 14:05:00,42.51,42.56,42.5,42.55,209263.0,34.0775,34.1176,34.0695,34.1096,209263.0
2020-10-14 14:10:00,42.54,42.59,42.53,42.54,15907.0,34.1016,34.1417,34.0936,34.1016,15907.0
2020-10-14 14:15:00,42.54,42.56,42.5,42.52,16174.0,34.1016,34.1176,34.0695,34.0856,16174.0
2020-10-14 14:20:00,42.51,42.55,42.49,42.53,15271.0,34.0775,34.1096,34.0615,34.0936,15271.0
2020-10-14 14:25:00,42.51,42.52,42.47,42.52,15877.0,34.0775,34.0856,34.0455,34.0856,15877.0
2020-10-14 14:30:00,42.51,42.53,42.37,42.39,25888.0,34.0775,34.0936,33.9653,33.9813,25888.0
2020-10-14 14:35:00,42.37,42.41,42.32,42.34,18195.0,33.9653,33.9974,33.9252,33.9413,18195.0
2020-10-14 14:40:00,42.33,42.39,42.31,42.31,35943.0,33.9332,33.9813,33.9172,33.9172,35943.0
2020-10-14 14:45:00,42.3,42.38,42.29,42.38,31987.0,33.9092,33.9733,33.9012,33.9733,31987.0
2020-10-14 14:50:00,42.4,42.41,42.36,42.38,19840.0,33.9894,33.9974,33.9573,33.9733,19840.0
2020-10-14 14:55:00,42.39,42.44,42.38,42.38,14786.0,33.9813,34.0214,33.9733,33.9733,14786.0
2020-10-14 15:00:00,42.38,42.45,42.38,42.45,14301.0,33.9733,34.0294,33.9733,34.0294,14301.0
2020-10-14 15:05:00,42.45,42.53,42.42,42.48,185738.0,34.0294,34.0936,34.0054,34.0535,185738.0
2020-10-14 15:10:00,42.48,42.52,42.47,42.5,22172.0,34.0535,34.0856,34.0455,34.0695,22172.0
2020-10-14 15:15:00,42.49,42.51,42.48,42.51,29940.0,34.0615,34.0775,34.0535,34.0775,29940.0
2020-10-14 15:20:00,42.5,42.51,42.45,42.47,96043.0,34.0695,34.0775,34.0294,34.0455,96043.0
2020-10-14 15:25:00,42.47,42.51,42.45,42.48,52977.0,34.0455,34.0775,34.0294,34.0535,52977.0
2020-10-14 15:30:00,42.47,42.5,42.45,42.49,52332.0,34.0455,34.0695,34.0294,34.0615,52332.0
2020-10-14 15:35:00,42.49,42.5,42.34,42.35,82116.0,34.0615,34.0695,33.9413,33.9493,82116.0
2020-10-14 15:40:00,42.35,42.38,42.32,42.33,61626.0,33.9493,33.9733,33.9252,33.9332,61626.0
2020-10-14 15:45:00,42.33,42.34,42.19,42.21,140734.0,33.9332,33.9413,33.821,33.837,140734.0
2020-10-14 15:50:00,42.21,42.22,42.12,42.14,257432.0,33.837,33.8451,33.7649,33.7809,257432.0
2020-10-14 15:55:00,42.14,42.24,42.1,42.24,562497.0,33.7809,33.8611,33.7489,33.8611,562497.0
2020-10-15 09:30:00,42.99,43.0,41.0,41.84,310428.0,34.4623,34.4703,32.8671,33.5404,310428.0
2020-10-15 09:35:00,41.85,41.92,41.29,41.52,215030.0,33.5485,33.6046,33.0995,33.2839,215030.0
2020-10-15 09:40:00,41.48,41.57,41.17,41.17,125382.0,33.2519,33.324,33.0033,33.0033,125382.0
2020-10-15 09:45:00,41.2,41.79,41.17,41.62,135740.0,33.0274,33.5004,33.0033,33.3641,135740.0
2020-10-15 09:50:00,41.65,41.79,41.51,41.74,124700.0,33.3881,33.5004,33.2759,33.4603,124700.0
2020-10-15 09:55:00,41.74,41.83,41.53,41.8,74156.0,33.4603,33.5324,33.2919,33.5084,74156.0
2020-10-15 10:00:00,41.82,42.2,41.81,42.16,78853.0,33.5244,33.829,33.5164,33.797,78853.0
2020-10-15 10:05:00,42.12,42.16,41.83,41.87,58817.0,33.7649,33.797,33.5324,33.5645,58817.0
2020-10-15 10:10:00,41.87,41.95,41.75,41.9,51968.0,33.5645,33.6286,33.4683,33.5885,51968.0
2020-10-15 10:15:00,41.91,41.93,41.75,41.78,49088.0,33.5966,33.6126,33.4683,33.4923,49088.0
2020-10-15 10:20:00,41.77,41.9,41.7,41.84,31541.0,33.4843,33.5885,33.4282,33.5404,31541.0
2020-10-15 10:25:00,41.84,41.96,41.79,41.9,43216.0,33.5404,33.6366,33.5004,33.5885,43216.0
2020-10-15 10:30:00,41.92,42.01,41.8,41.86,59770.0,33.6046,33.6767,33.5084,33.5565,59770.0
2020-10-15 10:35:00,41.86,42.08,41.85,42.08,48490.0,33.5565,33.7328,33.5485,33.7328,48490.0
2020-10-15 10:40:00,42.07,42.09,41.89,41.97,37789.0,33.7248,33.7409,33.5805,33.6447,37789.0
2020-10-15 10:45:00,41.96,42.04,41.93,41.95,50478.0,33.6366,33.7008,33.6126,33.6286,50478.0
2020-10-15 10:50:00,41.96,42.02,41.89,41.94,55947.0,33.6366,33.6847,33.5805,33.6206,55947.0
2020-10-15 10:55:00,41.97,42.02,41.87,41.98,34966.0,33.6447,33.6847,33.5645,33.6527,34966.0
2020-10-15 11:00:00,41.98,41.99,41.75,41.83,37383.0,33.6527,33.6607,33.4683,33.5324,37383.0
2020-10-15 11:05:00,41.85,41.91,41.77,41.82,54711.0,33.5485,33.5966,33.4843,33.5244,54711.0
2020-10-15 11:10:00,41.8,41.86,41.73,41.76,38567.0,33.5084,33.5565,33.4523,33.4763,38567.0
2020-10-15 11:15:00,41.77,41.79,41.69,41.71,26200.0,33.4843,33.5004,33.4202,33.4362,26200.0
2020-10-15 11:20:00,41.71,41.75,41.54,41.65,113112.0,33.4362,33.4683,33.3,33.3881,113112.0
2020-10-15 11:25:00,41.66,41.69,41.54,41.62,192952.0,33.3961,33.4202,33.3,33.3641,192952.0
2020-10-15 11:30:00,41.63,41.63,41.52,41.62,43941.0,33.3721,33.3721,33.2839,33.3641,43941.0
2020-10-15 11:35:00,41.62,41.64,41.47,41.49,37306.0,33.3641,33.3801,33.2438,33.2599,37306.0
2020-10-15 11:40:00,41.49,41.61,41.47,41.59,81760.0,33.2599,33.3561,33.2438,33.34,81760.0
2020-10-15 11:45:00,41.6,41.77,41.6,41.7,34195.0,33.348,33.4843,33.348,33.4282,34195.0
2020-10-15 11:50:00,41.71,41.9,41.7,41.89,36985.0,33.4362,33.5885,33.4282,33.5805,36985.0
2020-10-15 11:55:00,41.89,41.94,41.85,41.91,40504.0,33.5805,33.6206,33.5485,33.5966,40504.0
2020-10-15 12:00:00,41.89,41.95,41.87,41.91,46710.0,33.5805,33.6286,33.5645,33.5966,46710.0
2020-10-15 12:05:00,41.91,42.01,41.91,41.92,29841.0,33.5966,33.6767,33.5966,33.6046,29841.0
2020-10-15 12:10:00,41.92,41.97,41.86,41.86,161743.0,33.6046,33.6447,33.5565,33.5565,161743.0
2020-10-15 12:15:00,41.86,41.88,41.76,41.76,33344.0,33.5565,33.5725,33.4763,33.4763,33344.0
2020-10-15 12:20:00,41.77,41.88,41.74,41.88,48629.0,33.4843,33.5725,33.4603,33.5725,48629.0
2020-10-15 12:25:00,41.87,41.92,41.84,41.85,25557.0,33.5645,33.6046,33.5404,33.5485,25557.0
2020-10-15 12:30:00,41.85,41.89,41.83,41.88,25151.0,33.5485,33.5805,33.5324,33.5725,25151.0
2020-10-15 12:35:00,41.88,41.92,41.85,41.88,18485.0,33.5725,33.6046,33.5485,33.5725,18485.0
2020-10-15 12:40:00,41.89,41.92,41.83,41.87,20699.0,33.5805,33.6046,33.5324,33.5645,20699.0
2020-10-15 12:45:00,41.86,42.0,41.83,41.99,53392.0,33.5565,33.6687,33.5324,33.6607,53392.0
2020-10-15 12:50:00,42.0,42.14,41.98,42.08,80047.0,33.6687,33.7809,33.6527,33.7328,80047.0
2020-10-15 12:55:00,42.08,42.12,42.02,42.09,18185.0,33.7328,33.7649,33.6847,33.7409,18185.0
2020-10-15 13:00:00,42.08,42.08,42.01,42.02,46488.0,33.7328,33.7328,33.6767,33.6847,46488.0
2020-10-15 13:05:00,42.02,42.02,41.88,41.91,103345.0,33.6847,33.6847,33.5725,33.5966,103345.0
2020-10-15 13:10:00,41.92,42.01,41.89,42.0,118266.0,33.6046,33.6767,33.5805,33.6687,118266.0
2020-10-15 13:15:00,41.99,42.02,41.96,41.96,30462.0,33.6607,33.6847,33.6366,33.6366,30462.0
2020-10-15 13:20:00,41.97,42.02,41.95,41.96,248986.0,33.6447,33.6847,33.6286,33.6366,248986.0
2020-10-15 13:25:00,41.97,42.15,41.97,42.1,48701.0,33.6447,33.7889,33.6447,33.7489,48701.0
2020-10-15 13:30:00,42.11,42.14,42.03,42.04,51824.0,33.7569,33.7809,33.6928,33.7008,51824.0
2020-10-15 13:35:00,42.04,42.08,42.03,42.06,31459.0,33.7008,33.7328,33.6928,33.7168,31459.0
2020-10-15 13:40:00,42.05,42.15,42.01,42.15,32235.0,33.7088,33.7889,33.6767,33.7889,32235.0
2020-10-15 13:45:00,42.14,42.18,42.1,42.1,22288.0,33.7809,33.813,33.7489,33.7489,22288.0
2020-10-15 13:50:00,42.1,42.11,42.06,42.08,31457.0,33.7489,33.7569,33.7168,33.7328,31457.0
2020-10-15 13:55:00,42.08,42.12,42.05,42.11,23691.0,33.7328,33.7649,33.7088,33.7569,23691.0
2020-10-15 14:00:00,42.11,42.13,41.98,42.0,40883.0,33.7569,33.7729,33.6527,33.6687,40883.0
2020-10-15 14:05:00,42.02,42.08,41.99,42.02,33258.0,33.6847,33.7328,33.6607,33.6847,33258.0
2020-10-15 14:10:00,42.02,42.08,42.01,42.04,22296.0,33.6847,33.7328,33.6767,33.7008,22296.0
2020-10-15 14:15:00,42.02,42.12,41.99,42.11,22289.0,33.6847,33.7649,33.6607,33.7569,22289.0
2020-10-15 14:20:00,42.09,42.16,42.08,42.08,22572.0,33.7409,33.797,33.7328,33.7328,22572.0
2020-10-15 14:25:00,42.08,42.18,42.07,42.18,26416.0,33.7328,33.813,33.7248,33.813,26416.0
2020-10-15 14:30:00,42.16,42.2,42.13,42.17,27344.0,33.797,33.829,33.7729,33.805,27344.0
2020-10-15 14:35:00,42.17,42.17,42.1,42.11,100348.0,33.805,33.805,33.7489,33.7569,100348.0
2020-10-15 14:40:00,42.11,42.19,42.11,42.12,24444.0,33.7569,33.821,33.7569,33.7649,24444.0
2020-10-15 14:45:00,42.11,42.16,42.09,42.14,20992.0,33.7569,33.797,33.7409,33.7809,20992.0
2020-10-15 14:50:00,42.13,42.2,42.1,42.16,48536.0,33.7729,33.829,33.7489,33.797,48536.0
2020-10-15 14:55:00,42.17,42.23,42.15,42.21,24987.0,33.805,33.8531,33.7889,33.837,24987.0
2020-10-15 15:00:00,42.2,42.23,42.16,42.19,32678.0,33.829,33.8531,33.797,33.821,32678.0
2020-10-15 15:05:00,42.19,42.22,42.18,42.19,27740.0,33.821,33.8451,33.813,33.821,27740.0
2020-10-15 15:10:00,42.2,42.2,42.09,42.1,65991.0,33.829,33.829,33.7409,33.7489,65991.0
2020-10-15 15:15:00,42.11,42.11,42.0,42.04,33455.0,33.7569,33.7569,33.6687,33.7008,33455.0
2020-10-15 15:20:00,42.04,42.07,42.02,42.05,32416.0,33.7008,33.7248,33.6847,33.7088,32416.0
2020-10-15 15:25:00,42.05,42.12,42.03,42.07,66173.0,33.7088,33.7649,33.6928,33.7248,66173.0
2020-10-15 15:30:00,42.08,42.09,42.0,42.0,65303.0,33.7328,33.7409,33.6687,33.6687,65303.0
2020-10-15 15:35:00,42.0,42.04,41.96,41.99,106794.0,33.6687,33.7008,33.6366,33.6607,106794.0
2020-10-15 15:40:00,41.99,42.06,41.96,42.02,83498.0,33.6607,33.7168,33.6366,33.6847,83498.0
2020-10-15 15:45:00,42.02,42.04,41.92,41.93,108272.0,33.6847,33.7008,33.6046,33.6126,108272.0
2020-10-15 15:50:00,41.93,42.0,41.93,41.98,110021.0,33.6126,33.6687,33.6126,33.6527,110021.0
2020-10-15 15:55:00,41.98,42.11,41.97,42.11,241376.0,33.6527,33.7569,33.6447,33.7569,241376.0
2020-10-16 09:30:00,42.08,42.2,41.86,41.86,353323.0,33.7328,33.829,33.5565,33.5565,353323.0
2020-10-16 09:35:00,41.85,41.93,41.6,41.73,48010.0,33.5485,33.6126,33.348,33.4523,48010.0
2020-10-16 09:40:00,41.74,41.78,41.57,41.58,18359.0,33.4603,33.4923,33.324,33.332,18359.0
2020-10-16 09:45:00,41.6,41.63,41.33,41.41,58245.0,33.348,33.3721,33.1316,33.1957,58245.0
2020-10-16 09:50:00,41.39,41.46,41.18,41.38,44366.0,33.1797,33.2358,33.0114,33.1717,44366.0
2020-10-16 09:55:00,41.4,41.44,41.29,41.3,29018.0,33.1877,33.2198,33.0995,33.1076,29018.0
2020-10-16 10:00:00,41.29,41.57,41.27,41.45,52994.0,33.0995,33.324,33.0835,33.2278,52994.0
2020-10-16 10:05:00,41.46,41.51,41.23,41.25,46883.0,33.2358,33.2759,33.0514,33.0675,46883.0
2020-10-16 10:10:00,41.25,41.27,40.94,40.98,83012.0,33.0675,33.0835,32.819,32.851,83012.0
2020-10-16 10:15:00,40.98,41.24,40.97,41.14,80397.0,32.851,33.0595,32.843,32.9793,80397.0
2020-10-16 10:20:00,41.14,41.3,41.1,41.17,70969.0,32.9793,33.1076,32.9472,33.0033,70969.0
2020-10-16 10:25:00,41.17,41.34,41.17,41.29,30901.0,33.0033,33.1396,33.0033,33.0995,30901.0
2020-10-16 10:30:00,41.31,41.34,41.18,41.33,39340.0,33.1156,33.1396,33.0114,33.1316,39340.0
2020-10-16 10:35:00,41.31,41.46,41.29,41.3,33657.0,33.1156,33.2358,33.0995,33.1076,33657.0
2020-10-16 10:40:00,41.32,41.39,41.31,41.32,31821.0,33.1236,33.1797,33.1156,33.1236,31821.0
2020-10-16 10:45:00,41.32,41.56,41.31,41.56,25898.0,33.1236,33.316,33.1156,33.316,25898.0
2020-10-16 10:50:00,41.55,41.58,41.5,41.53,27338.0,33.308,33.332,33.2679,33.2919,27338.0
2020-10-16 10:55:00,41.52,41.53,41.44,41.45,29153.0,33.2839,33.2919,33.2198,33.2278,29153.0
2020-10-16 11:00:00,41.45,41.62,41.45,41.59,61092.0,33.2278,33.3641,33.2278,33.34,61092.0
2020-10-16 11:05:00,41.59,41.69,41.56,41.67,23123.0,33.34,33.4202,33.316,33.4042,23123.0
2020-10-16 11:10:00,41.66,41.8,41.64,41.73,19260.0,33.3961,33.5084,33.3801,33.4523,19260.0
2020-10-16 11:15:00,41.75,41.82,41.71,41.8,14050.0,33.4683,33.5244,33.4362,33.5084,14050.0
2020-10-16 11:20:00,41.8,41.8,41.68,41.73,20929.0,33.5084,33.5084,33.4122,33.4523,20929.0
2020-10-16 11:25:00,41.73,41.82,41.68,41.79,27710.0,33.4523,33.5244,33.4122,33.5004,27710.0
2020-10-16 11:30:00,41.79,41.79,41.65,41.66,52370.0,33.5004,33.5004,33.3881,33.3961,52370.0
2020-10-16 11:35:00,41.66,41.77,41.66,41.76,32362.0,33.3961,33.4843,33.3961,33.4763,32362.0
2020-10-16 11:40:00,41.77,41.81,41.74,41.76,17678.0,33.4843,33.5164,33.4603,33.4763,17678.0
2020-10-16 11:45:00,41.77,41.9,41.73,41.88,24799.0,33.4843,33.5885,33.4523,33.5725,24799.0
2020-10-16 11:50:00,41.89,41.91,41.74,41.75,39084.0,33.5805,33.5966,33.4603,33.4683,39084.0
2020-10-16 11:55:00,41.75,41.85,41.75,41.82,22235.0,33.4683,33.5485,33.4683,33.5244,22235.0
2020-10-16 12:00:00,41.8,41.8,41.68,41.68,24563.0,33.5084,33.5084,33.4122,33.4122,24563.0
2020-10-16 12:05:00,41.68,41.69,41.59,41.6,27149.0,33.4122,33.4202,33.34,33.348,27149.0
2020-10-16 12:10:00,41.6,41.61,41.54,41.58,25669.0,33.348,33.3561,33.3,33.332,25669.0
2020-10-16 12:15:00,41.58,41.58,41.45,41.47,47140.0,33.332,33.332,33.2278,33.2438,47140.0
2020-10-16 12:20:00,41.47,41.62,41.47,41.62,30374.0,33.2438,33.3641,33.2438,33.3641,30374.0
2020-10-16 12:25:00,41.61,41.64,41.58,41.6,24027.0,33.3561,33.3801,33.332,33.348,24027.0
2020-10-16 12:30:00,41.59,41.6,41.53,41.56,22110.0,33.34,33.348,33.2919,33.316,22110.0
2020-10-16 12:35:00,41.55,41.58,41.53,41.55,18729.0,33.308,33.332,33.2919,33.308,18729.0
2020-10-16 12:40:00,41.57,41.57,41.47,41.47,17270.0,33.324,33.324,33.2438,33.2438,17270.0
2020-10-16 12:45:00,41.48,41.48,41.38,41.4,29166.0,33.2519,33.2519,33.1717,33.1877,29166.0
2020-10-16 12:50:00,41.39,41.42,41.34,41.42,58281.0,33.1797,33.2038,33.1396,33.2038,58281.0
2020-10-16 12:55:00,41.41,41.48,41.4,41.43,23245.0,33.1957,33.2519,33.1877,33.2118,23245.0
2020-10-16 13:00:00,41.44,41.47,41.42,41.42,16646.0,33.2198,33.2438,33.2038,33.2038,16646.0
2020-10-16 13:05:00,41.42,41.44,41.35,41.36,20906.0,33.2038,33.2198,33.1476,33.1557,20906.0
2020-10-16 13:10:00,41.35,41.35,41.3,41.35,32914.0,33.1476,33.1476,33.1076,33.1476,32914.0
2020-10-16 13:15:00,41.35,41.42,41.34,41.41,15642.0,33.1476,33.2038,33.1396,33.1957,15642.0
2020-10-16 13:20:00,41.41,41.42,41.37,41.41,34805.0,33.1957,33.2038,33.1637,33.1957,34805.0
2020-10-16 13:25:00,41.42,41.46,41.4,41.46,19678.0,33.2038,33.2358,33.1877,33.2358,19678.0
2020-10-16 13:30:00,41.48,41.48,41.4,41.41,19031.0,33.2519,33.2519,33.1877,33.1957,19031.0
2020-10-16 13:35:00,41.42,41.46,41.38,41.46,26469.0,33.2038,33.2358,33.1717,33.2358,26469.0
2020-10-16 13:40:00,41.45,41.46,41.43,41.45,20980.0,33.2278,33.2358,33.2118,33.2278,20980.0
2020-10-16 13:45:00,41.45,41.47,41.41,41.46,25558.0,33.2278,33.2438,33.1957,33.2358,25558.0
2020-10-16 13:50:00,41.45,41.49,41.43,41.48,19027.0,33.2278,33.2599,33.2118,33.2519,19027.0
2020-10-16 13:55:00,41.48,41.49,41.46,41.47,19502.0,33.2519,33.2599,33.2358,33.2438,19502.0
2020-10-16 14:00:00,41.46,41.51,41.44,41.44,20660.0,33.2358,33.2759,33.2198,33.2198,20660.0
2020-10-16 14:05:00,41.45,41.5,41.41,41.5,53265.0,33.2278,33.2679,33.1957,33.2679,53265.0
2020-10-16 14:10:00,41.51,41.59,41.5,41.58,25946.0,33.2759,33.34,33.2679,33.332,25946.0
2020-10-16 14:15:00,41.58,41.63,41.57,41.6,27137.0,33.332,33.3721,33.324,33.348,27137.0
2020-10-16 14:20:00,41.61,41.66,41.6,41.63,32465.0,33.3561,33.3961,33.348,33.3721,32465.0
2020-10-16 14:25:00,41.62,41.67,41.61,41.66,27656.0,33.3641,33.4042,33.3561,33.3961,27656.0
2020-10-16 14:30:00,41.66,41.67,41.6,41.62,42724.0,33.3961,33.4042,33.348,33.3641,42724.0
2020-10-16 14:35:00,41.63,41.68,41.62,41.65,32522.0,33.3721,33.4122,33.3641,33.3881,32522.0
2020-10-16 14:40:00,41.65,41.65,41.6,41.63,20555.0,33.3881,33.3881,33.348,33.3721,20555.0
2020-10-16 14:45:00,41.62,41.63,41.57,41.6,35902.0,33.3641,33.3721,33.324,33.348,35902.0
2020-10-16 14:50:00,41.61,41.66,41.59,41.64,19646.0,33.3561,33.3961,33.34,33.3801,19646.0
2020-10-16 14:55:00,41.65,41.74,41.63,41.72,32723.0,33.3881,33.4603,33.3721,33.4442,32723.0
2020-10-16 15:00:00,41.72,41.77,41.69,41.75,106356.0,33.4442,33.4843,33.4202,33.4683,106356.0
2020-10-16 15:05:00,41.76,41.79,41.73,41.75,59292.0,33.4763,33.5004,33.4523,33.4683,59292.0
2020-10-16 15:10:00,41.74,41.77,41.73,41.75,79480.0,33.4603,33.4843,33.4523,33.4683,79480.0
2020-10-16 15:15:00,41.75,41.75,41.69,41.73,75906.0,33.4683,33.4683,33.4202,33.4523,75906.0
2020-10-16 15:20:00,41.73,41.8,41.73,41.76,93262.0,33.4523,33.5084,33.4523,33.4763,93262.0
2020-10-16 15:25:00,41.76,41.78,41.74,41.75,60229.0,33.4763,33.4923,33.4603,33.4683,60229.0
2020-10-16 15:30:00,41.75,41.78,41.72,41.73,112253.0,33.4683,33.4923,33.4442,33.4523,112253.0
2020-10-16 15:35:00,41.74,41.75,41.59,41.6,46659.0,33.4603,33.4683,33.34,33.348,46659.0
2020-10-16 15:40:00,41.6,41.61,41.55,41.6,56089.0,33.348,33.3561,33.308,33.348,56089.0
2020-10-16 15:45:00,41.59,41.63,41.56,41.63,80455.0,33.34,33.3721,33.316,33.3721,80455.0
2020-10-16 15:50:00,41.63,41.66,41.58,41.66,135195.0,33.3721,33.3961,33.332,33.3961,135195.0
2020-10-16 15:55:00,41.67,41.73,41.62,41.66,303157.0,33.4042,33.4523,33.3641,33.3961,303157.0
2020-10-19 09:30:00,41.82,41.88,41.66,41.73,65306.0,33.5244,33.5725,33.3961,33.4523,65306.0
2020-10-19 09:35:00,41.75,41.82,41.6,41.62,14435.0,33.4683,33.5244,33.348,33.3641,14435.0
2020-10-19 09:40:00,41.59,41.72,41.46,41.54,20559.0,33.34,33.4442,33.2358,33.3,20559.0
2020-10-19 09:45:00,41.54,41.67,41.43,41.67,25550.0,33.3,33.4042,33.2118,33.4042,25550.0
2020-10-19 09:50:00,41.65,41.94,41.61,41.9,21784.0,33.3881,33.6206,33.3561,33.5885,21784.0
2020-10-19 09:55:00,41.88,42.09,41.86,42.03,51783.0,33.5725,33.7409,33.5565,33.6928,51783.0
2020-10-19 10:00:00,42.05,42.16,41.95,42.04,22207.0,33.7088,33.797,33.6286,33.7008,22207.0
2020-10-19 10:05:00,42.03,42.04,41.88,41.92,56216.0,33.6928,33.7008,33.5725,33.6046,56216.0
2020-10-19 10:10:00,41.93,42.01,41.85,42.01,40053.0,33.6126,33.6767,33.5485,33.6767,40053.0
2020-10-19 10:15:00,42.02,42.15,42.0,42.11,28674.0,33.6847,33.7889,33.6687,33.7569,28674.0
2020-10-19 10:20:00,42.14,42.19,42.09,42.1,18697.0,33.7809,33.821,33.7409,33.7489,18697.0
2020-10-19 10:25:00,42.09,42.09,42.02,42.09,11712.0,33.7409,33.7409,33.6847,33.7409,11712.0
2020-10-19 10:30:00,42.09,42.19,42.05,42.16,40771.0,33.7409,33.821,33.7088,33.797,40771.0
2020-10-19 10:35:00,42.18,42.24,42.14,42.19,35626.0,33.813,33.8611,33.7809,33.821,35626.0
2020-10-19 10:40:00,42.21,42.29,42.16,42.17,21187.0,33.837,33.9012,33.797,33.805,21187.0
2020-10-19 10:45:00,42.16,42.24,42.09,42.14,32562.0,33.797,33.8611,33.7409,33.7809,32562.0
2020-10-19 10:50:00,42.14,42.19,42.09,42.09,48085.0,33.7809,33.821,33.7409,33.7409,48085.0
2020-10-19 10:55:00,42.09,42.27,42.08,42.25,43343.0,33.7409,33.8851,33.7328,33.8691,43343.0
2020-10-19 11:00:00,42.23,42.33,42.23,42.3,25838.0,33.8531,33.9332,33.8531,33.9092,25838.0
2020-10-19 11:05:00,42.29,42.3,42.02,42.03,36664.0,33.9012,33.9092,33.6847,33.6928,36664.0
2020-10-19 11:10:00,42.05,42.1,42.02,42.08,51064.0,33.7088,33.7489,33.6847,33.7328,51064.0
2020-10-19 11:15:00,42.1,42.11,42.03,42.04,11434.0,33.7489,33.7569,33.6928,33.7008,11434.0
2020-10-19 11:20:00,42.05,42.05,41.9,41.91,23217.0,33.7088,33.7088,33.5885,33.5966,23217.0
2020-10-19 11:25:00,41.89,42.1,41.87,42.07,47581.0,33.5805,33.7489,33.5645,33.7248,47581.0
2020-10-19 11:30:00,42.06,42.1,42.01,42.04,23298.0,33.7168,33.7489,33.6767,33.7008,23298.0
2020-10-19 11:35:00,42.05,42.11,41.96,41.96,16084.0,33.7088,33.7569,33.6366,33.6366,16084.0
2020-10-19 11:40:00,41.96,42.03,41.94,42.03,31658.0,33.6366,33.6928,33.6206,33.6928,31658.0
2020-10-19 11:45:00,42.02,42.02,41.97,42.0,13627.0,33.6847,33.6847,33.6447,33.6687,13627.0
2020-10-19 11:50:00,42.0,42.07,41.98,42.05,10338.0,33.6687,33.7248,33.6527,33.7088,10338.0
2020-10-19 11:55:00,42.05,42.08,42.01,42.08,7165.0,33.7088,33.7328,33.6767,33.7328,7165.0
2020-10-19 12:00:00,42.07,42.09,41.96,41.97,19050.0,33.7248,33.7409,33.6366,33.6447,19050.0
2020-10-19 12:05:00,41.98,42.0,41.95,41.97,7519.0,33.6527,33.6687,33.6286,33.6447,7519.0
2020-10-19 12:10:00,41.97,42.01,41.95,41.97,6724.0,33.6447,33.6767,33.6286,33.6447,6724.0
2020-10-19 12:15:00,41.98,42.04,41.93,41.97,14777.0,33.6527,33.7008,33.6126,33.6447,14777.0
2020-10-19 12:20:00,41.97,42.01,41.94,42.01,15004.0,33.6447,33.6767,33.6206,33.6767,15004.0
2020-10-19 12:25:00,42.0,42.01,41.94,41.95,11357.0,33.6687,33.6767,33.6206,33.6286,11357.0
2020-10-19 12:30:00,41.94,41.94,41.86,41.86,13029.0,33.6206,33.6206,33.5565,33.5565,13029.0
2020-10-19 12:35:00,41.86,41.87,41.8,41.8,12839.0,33.5565,33.5645,33.5084,33.5084,12839.0
2020-10-19 12:40:00,41.8,41.85,41.78,41.84,8619.0,33.5084,33.5485,33.4923,33.5404,8619.0
2020-10-19 12:45:00,41.83,41.86,41.79,41.8,36261.0,33.5324,33.5565,33.5004,33.5084,36261.0
2020-10-19 12:50:00,41.8,41.81,41.72,41.75,26526.0,33.5084,33.5164,33.4442,33.4683,26526.0
2020-10-19 12:55:00,41.75,41.76,41.72,41.73,19911.0,33.4683,33.4763,33.4442,33.4523,19911.0
2020-10-19 13:00:00,41.73,41.74,41.66,41.7,23345.0,33.4523,33.4603,33.3961,33.4282,23345.0
2020-10-19 13:05:00,41.7,41.72,41.68,41.7,20113.0,33.4282,33.4442,33.4122,33.4282,20113.0
2020-10-19 13:10:00,41.69,41.74,41.68,41.72,18295.0,33.4202,33.4603,33.4122,33.4442,18295.0
2020-10-19 13:15:00,41.71,41.75,41.67,41.68,24121.0,33.4362,33.4683,33.4042,33.4122,24121.0
2020-10-19 13:20:00,41.68,41.75,41.68,41.75,19720.0,33.4122,33.4683,33.4122,33.4683,19720.0
2020-10-19 13:25:00,41.75,41.78,41.73,41.77,15470.0,33.4683,33.4923,33.4523,33.4843,15470.0
2020-10-19 13:30:00,41.77,41.77,41.69,41.71,15711.0,33.4843,33.4843,33.4202,33.4362,15711.0
2020-10-19 13:35:00,41.7,41.74,41.7,41.73,10711.0,33.4282,33.4603,33.4282,33.4523,10711.0
2020-10-19 13:40:00,41.73,41.75,41.69,41.7,18808.0,33.4523,33.4683,33.4202,33.4282,18808.0
2020-10-19 13:45:00,41.7,41.85,41.7,41.84,21169.0,33.4282,33.5485,33.4282,33.5404,21169.0
2020-10-19 13:50:00,41.84,41.92,41.84,41.9,24758.0,33.5404,33.6046,33.5404,33.5885,24758.0
2020-10-19 13:55:00,41.9,41.95,41.81,41.82,16753.0,33.5885,33.6286,33.5164,33.5244,16753.0
2020-10-19 14:00:00,41.81,41.83,41.73,41.76,15658.0,33.5164,33.5324,33.4523,33.4763,15658.0
2020-10-19 14:05:00,41.75,41.78,41.72,41.75,26643.0,33.4683,33.4923,33.4442,33.4683,26643.0
2020-10-19 14:10:00,41.75,41.79,41.74,41.76,16789.0,33.4683,33.5004,33.4603,33.4763,16789.0
2020-10-19 14:15:00,41.77,41.85,41.77,41.83,15320.0,33.4843,33.5485,33.4843,33.5324,15320.0
2020-10-19 14:20:00,41.84,41.88,41.83,41.87,17657.0,33.5404,33.5725,33.5324,33.5645,17657.0
2020-10-19 14:25:00,41.86,41.88,41.82,41.86,19194.0,33.5565,33.5725,33.5244,33.5565,19194.0
2020-10-19 14:30:00,41.85,41.86,41.7,41.71,25695.0,33.5485,33.5565,33.4282,33.4362,25695.0
2020-10-19 14:35:00,41.7,41.71,41.68,41.7,14596.0,33.4282,33.4362,33.4122,33.4282,14596.0
2020-10-19 14:40:00,41.7,41.72,41.61,41.63,19690.0,33.4282,33.4442,33.3561,33.3721,19690.0
2020-10-19 14:45:00,41.61,41.61,41.49,41.51,22103.0,33.3561,33.3561,33.2599,33.2759,22103.0
2020-10-19 14:50:00,41.51,41.57,41.45,41.57,32322.0,33.2759,33.324,33.2278,33.324,32322.0
2020-10-19 14:55:00,41.56,41.6,41.44,41.45,28756.0,33.316,33.348,33.2198,33.2278,28756.0
2020-10-19 15:00:00,41.45,41.47,41.38,41.46,18638.0,33.2278,33.2438,33.1717,33.2358,18638.0
2020-10-19 15:05:00,41.45,41.46,41.37,41.44,26461.0,33.2278,33.2358,33.1637,33.2198,26461.0
2020-10-19 15:10:00,41.43,41.59,41.41,41.53,40525.0,33.2118,33.34,33.1957,33.2919,40525.0
2020-10-19 15:15:00,41.53,41.53,41.39,41.41,39575.0,33.2919,33.2919,33.1797,33.1957,39575.0
2020-10-19 15:20:00,41.41,41.51,41.4,41.5,62592.0,33.1957,33.2759,33.1877,33.2679,62592.0
2020-10-19 15:25:00,41.51,41.56,41.48,41.54,63385.0,33.2759,33.316,33.2519,33.3,63385.0
2020-10-19 15:30:00,41.53,41.59,41.49,41.51,42081.0,33.2919,33.34,33.2599,33.2759,42081.0
2020-10-19 15:35:00,41.5,41.59,41.5,41.58,51441.0,33.2679,33.34,33.2679,33.332,51441.0
2020-10-19 15:40:00,41.57,41.59,41.51,41.54,40970.0,33.324,33.34,33.2759,33.3,40970.0
2020-10-19 15:45:00,41.54,41.66,41.54,41.64,100785.0,33.3,33.3961,33.3,33.3801,100785.0
2020-10-19 15:50:00,41.64,41.64,41.5,41.52,163063.0,33.3801,33.3801,33.2679,33.2839,163063.0
2020-10-19 15:55:00,41.53,41.68,41.52,41.58,399652.0,33.2919,33.4122,33.2839,33.332,399652.0
2020-10-20 09:30:00,42.02,42.25,41.96,42.05,60023.0,33.6847,33.8691,33.6366,33.7088,60023.0
2020-10-20 09:35:00,42.05,42.4,42.05,42.37,40735.0,33.7088,33.9894,33.7088,33.9653,40735.0
2020-10-20 09:40:00,42.39,42.61,42.32,42.59,17742.0,33.9813,34.1577,33.9252,34.1417,17742.0
2020-10-20 09:45:00,42.63,42.74,42.49,42.52,33649.0,34.1737,34.2619,34.0615,34.0856,33649.0
2020-10-20 09:50:00,42.5,42.83,42.47,42.79,62164.0,34.0695,34.3341,34.0455,34.302,62164.0
2020-10-20 09:55:00,42.79,42.89,42.65,42.88,26429.0,34.302,34.3822,34.1898,34.3741,26429.0
2020-10-20 10:00:00,42.86,42.98,42.82,42.86,63191.0,34.3581,34.4543,34.326,34.3581,63191.0
2020-10-20 10:05:00,42.86,42.95,42.76,42.76,19465.0,34.3581,34.4303,34.2779,34.2779,19465.0
2020-10-20 10:10:00,42.77,42.83,42.72,42.83,29216.0,34.286,34.3341,34.2459,34.3341,29216.0
2020-10-20 10:15:00,42.83,42.97,42.83,42.88,25453.0,34.3341,34.4463,34.3341,34.3741,25453.0
2020-10-20 10:20:00,42.88,42.88,42.73,42.81,19176.0,34.3741,34.3741,34.2539,34.318,19176.0
2020-10-20 10:25:00,42.82,42.93,42.8,42.92,31159.0,34.326,34.4142,34.31,34.4062,31159.0
2020-10-20 10:30:00,42.92,42.95,42.85,42.9,20826.0,34.4062,34.4303,34.3501,34.3902,20826.0
2020-10-20 10:35:00,42.91,42.96,42.83,42.84,26905.0,34.3982,34.4383,34.3341,34.3421,26905.0
2020-10-20 10:40:00,42.84,43.11,42.84,43.06,65235.0,34.3421,34.5585,34.3421,34.5184,65235.0
2020-10-20 10:45:00,43.07,43.11,43.01,43.09,31168.0,34.5265,34.5585,34.4784,34.5425,31168.0
2020-10-20 10:50:00,43.08,43.2,43.07,43.14,45366.0,34.5345,34.6307,34.5265,34.5826,45366.0
2020-10-20 10:55:00,43.13,43.16,42.94,42.94,24791.0,34.5746,34.5986,34.4222,34.4222,24791.0
2020-10-20 11:00:00,42.94,42.99,42.86,42.93,32121.0,34.4222,34.4623,34.3581,34.4142,32121.0
2020-10-20 11:05:00,42.92,42.97,42.87,42.93,19077.0,34.4062,34.4463,34.3661,34.4142,19077.0
2020-10-20 11:10:00,42.95,42.95,42.81,42.89,31865.0,34.4303,34.4303,34.318,34.3822,31865.0
2020-10-20 11:15:00,42.9,42.92,42.73,42.74,21098.0,34.3902,34.4062,34.2539,34.2619,21098.0
2020-10-20 11:20:00,42.75,42.79,42.65,42.69,19032.0,34.2699,34.302,34.1898,34.2218,19032.0
2020-10-20 11:25:00,42.7,42.76,42.67,42.69,22582.0,34.2298,34.2779,34.2058,34.2218,22582.0
2020-10-20 11:30:00,42.69,42.69,42.61,42.66,19362.0,34.2218,34.2218,34.1577,34.1978,19362.0
2020-10-20 11:35:00,42.67,42.77,42.66,42.69,13745.0,34.2058,34.286,34.1978,34.2218,13745.0
2020-10-20 11:40:00,42.7,42.75,42.68,42.7,15525.0,34.2298,34.2699,34.2138,34.2298,15525.0
2020-10-20 11:45:00,42.71,42.71,42.62,42.66,15254.0,34.2379,34.2379,34.1657,34.1978,15254.0
2020-10-20 11:50:00,42.66,42.66,42.58,42.65,13883.0,34.1978,34.1978,34.1337,34.1898,13883.0
2020-10-20 11:55:00,42.66,42.68,42.58,42.58,10309.0,34.1978,34.2138,34.1337,34.1337,10309.0
2020-10-20 12:00:00,42.59,42.61,42.56,42.59,12071.0,34.1417,34.1577,34.1176,34.1417,12071.0
2020-10-20 12:05:00,42.6,42.63,42.57,42.59,35573.0,34.1497,34.1737,34.1256,34.1417,35573.0
2020-10-20 12:10:00,42.58,42.63,42.57,42.58,14751.0,34.1337,34.1737,34.1256,34.1337,14751.0
2020-10-20 12:15:00,42.58,42.59,42.53,42.54,43674.0,34.1337,34.1417,34.0936,34.1016,43674.0
2020-10-20 12:20:00,42.53,42.54,42.47,42.47,14622.0,34.0936,34.1016,34.0455,34.0455,14622.0
2020-10-20 12:25:00,42.48,42.51,42.45,42.45,16480.0,34.0535,34.0775,34.0294,34.0294,16480.0
2020-10-20 12:30:00,42.47,42.75,42.45,42.74,53069.0,34.0455,34.2699,34.0294,34.2619,53069.0
2020-10-20 12:35:00,42.75,42.83,42.7,42.81,42520.0,34.2699,34.3341,34.2298,34.318,42520.0
2020-10-20 12:40:00,42.79,42.87,42.79,42.84,24749.0,34.302,34.3661,34.302,34.3421,24749.0
2020-10-20 12:45:00,42.84,42.87,42.78,42.83,10074.0,34.3421,34.3661,34.294,34.3341,10074.0
2020-10-20 12:50:00,42.83,42.93,42.83,42.93,56999.0,34.3341,34.4142,34.3341,34.4142,56999.0
2020-10-20 12:55:00,42.93,43.07,42.92,43.07,18744.0,34.4142,34.5265,34.4062,34.5265,18744.0
2020-10-20 13:00:00,43.11,43.16,43.08,43.11,29519.0,34.5585,34.5986,34.5345,34.5585,29519.0
2020-10-20 13:05:00,43.09,43.12,43.04,43.05,20420.0,34.5425,34.5665,34.5024,34.5104,20420.0
2020-10-20 13:10:00,43.07,43.08,42.98,43.02,24483.0,34.5265,34.5345,34.4543,34.4864,24483.0
2020-10-20 13:15:00,43.03,43.04,42.96,42.99,24252.0,34.4944,34.5024,34.4383,34.4623,24252.0
2020-10-20 13:20:00,43.0,43.15,43.0,43.14,28584.0,34.4703,34.5906,34.4703,34.5826,28584.0
2020-10-20 13:25:00,43.13,43.18,43.1,43.13,44882.0,34.5746,34.6146,34.5505,34.5746,44882.0
2020-10-20 13:30:00,43.12,43.17,43.06,43.11,19318.0,34.5665,34.6066,34.5184,34.5585,19318.0
2020-10-20 13:35:00,43.1,43.16,43.06,43.09,20946.0,34.5505,34.5986,34.5184,34.5425,20946.0
2020-10-20 13:40:00,43.1,43.13,42.98,43.04,60222.0,34.5505,34.5746,34.4543,34.5024,60222.0
2020-10-20 13:45:00,43.04,43.04,42.92,42.92,27658.0,34.5024,34.5024,34.4062,34.4062,27658.0
2020-10-20 13:50:00,42.92,42.95,42.84,42.85,29462.0,34.4062,34.4303,34.3421,34.3501,29462.0
2020-10-20 13:55:00,42.86,42.89,42.8,42.83,30409.0,34.3581,34.3822,34.31,34.3341,30409.0
2020-10-20 14:00:00,42.83,42.87,42.81,42.81,26475.0,34.3341,34.3661,34.318,34.318,26475.0
2020-10-20 14:05:00,42.82,42.84,42.7,42.71,26270.0,34.326,34.3421,34.2298,34.2379,26270.0
2020-10-20 14:10:00,42.71,42.73,42.65,42.69,19198.0,34.2379,34.2539,34.1898,34.2218,19198.0
2020-10-20 14:15:00,42.7,42.71,42.62,42.67,38324.0,34.2298,34.2379,34.1657,34.2058,38324.0
2020-10-20 14:20:00,42.67,42.72,42.62,42.64,29310.0,34.2058,34.2459,34.1657,34.1818,29310.0
2020-10-20 14:25:00,42.65,42.68,42.57,42.57,25646.0,34.1898,34.2138,34.1256,34.1256,25646.0
2020-10-20 14:30:00,42.58,42.66,42.56,42.66,20033.0,34.1337,34.1978,34.1176,34.1978,20033.0
2020-10-20 14:35:00,42.67,42.68,42.57,42.59,14438.0,34.2058,34.2138,34.1256,34.1417,14438.0
2020-10-20 14:40:00,42.58,42.6,42.53,42.6,12707.0,34.1337,34.1497,34.0936,34.1497,12707.0
2020-10-20 14:45:00,42.59,42.63,42.57,42.61,20223.0,34.1417,34.1737,34.1256,34.1577,20223.0
2020-10-20 14:50:00,42.6,42.6,42.49,42.51,21389.0,34.1497,34.1497,34.0615,34.0775,21389.0
2020-10-20 14:55:00,42.5,42.55,42.45,42.46,28584.0,34.0695,34.1096,34.0294,34.0375,28584.0
2020-10-20 15:00:00,42.47,42.49,42.44,42.47,23581.0,34.0455,34.0615,34.0214,34.0455,23581.0
2020-10-20 15:05:00,42.46,42.48,42.26,42.28,38201.0,34.0375,34.0535,33.8771,33.8932,38201.0
2020-10-20 15:10:00,42.28,42.3,42.19,42.26,55802.0,33.8932,33.9092,33.821,33.8771,55802.0
2020-10-20 15:15:00,42.24,42.28,42.14,42.24,76991.0,33.8611,33.8932,33.7809,33.8611,76991.0
2020-10-20 15:20:00,42.23,42.32,42.2,42.31,33925.0,33.8531,33.9252,33.829,33.9172,33925.0
2020-10-20 15:25:00,42.3,42.38,42.28,42.35,54476.0,33.9092,33.9733,33.8932,33.9493,54476.0
2020-10-20 15:30:00,42.34,42.36,42.22,42.26,59578.0,33.9413,33.9573,33.8451,33.8771,59578.0
2020-10-20 15:35:00,42.25,42.26,42.13,42.16,35593.0,33.8691,33.8771,33.7729,33.797,35593.0
2020-10-20 15:40:00,42.16,42.31,42.16,42.27,82595.0,33.797,33.9172,33.797,33.8851,82595.0
2020-10-20 15:45:00,42.27,42.28,42.15,42.18,125977.0,33.8851,33.8932,33.7889,33.813,125977.0
2020-10-20 15:50:00,42.18,42.29,42.13,42.18,213971.0,33.813,33.9012,33.7729,33.813,213971.0
2020-10-20 15:55:00,42.2,42.21,42.08,42.08,434531.0,33.829,33.837,33.7328,33.7328,434531.0
2020-10-21 09:30:00,41.77,42.0,41.55,41.86,137652.0,33.4843,33.6687,33.308,33.5565,137652.0
2020-10-21 09:35:00,41.86,41.91,41.6,41.81,22037.0,33.5565,33.5966,33.348,33.5164,22037.0
2020-10-21 09:40:00,41.83,42.02,41.83,41.98,16040.0,33.5324,33.6847,33.5324,33.6527,16040.0
2020-10-21 09:45:00,41.97,42.04,41.91,41.92,72951.0,33.6447,33.7008,33.5966,33.6046,72951.0
2020-10-21 09:50:00,41.91,41.98,41.78,41.8,35083.0,33.5966,33.6527,33.4923,33.5084,35083.0
2020-10-21 09:55:00,41.81,41.9,41.74,41.81,28475.0,33.5164,33.5885,33.4603,33.5164,28475.0
2020-10-21 10:00:00,41.78,41.89,41.7,41.78,18127.0,33.4923,33.5805,33.4282,33.4923,18127.0
2020-10-21 10:05:00,41.79,41.89,41.79,41.85,46398.0,33.5004,33.5805,33.5004,33.5485,46398.0
2020-10-21 10:10:00,41.86,41.87,41.74,41.81,12192.0,33.5565,33.5645,33.4603,33.5164,12192.0
2020-10-21 10:15:00,41.8,41.84,41.69,41.83,17467.0,33.5084,33.5404,33.4202,33.5324,17467.0
2020-10-21 10:20:00,41.82,41.86,41.76,41.81,20477.0,33.5244,33.5565,33.4763,33.5164,20477.0
2020-10-21 10:25:00,41.81,41.89,41.8,41.82,18852.0,33.5164,33.5805,33.5084,33.5244,18852.0
2020-10-21 10:30:00,41.81,42.0,41.81,41.99,35353.0,33.5164,33.6687,33.5164,33.6607,35353.0
2020-10-21 10:35:00,41.99,42.15,41.97,42.15,45634.0,33.6607,33.7889,33.6447,33.7889,45634.0
2020-10-21 10:40:00,42.16,42.19,42.04,42.06,71420.0,33.797,33.821,33.7008,33.7168,71420.0
2020-10-21 10:45:00,42.09,42.1,41.98,41.98,29242.0,33.7409,33.7489,33.6527,33.6527,29242.0
2020-10-21 10:50:00,41.98,41.99,41.89,41.9,16588.0,33.6527,33.6607,33.5805,33.5885,16588.0
2020-10-21 10:55:00,41.9,41.91,41.81,41.86,31623.0,33.5885,33.5966,33.5164,33.5565,31623.0
2020-10-21 11:00:00,41.86,41.86,41.76,41.81,18949.0,33.5565,33.5565,33.4763,33.5164,18949.0
2020-10-21 11:05:00,41.8,41.8,41.67,41.7,27055.0,33.5084,33.5084,33.4042,33.4282,27055.0
2020-10-21 11:10:00,41.7,41.71,41.65,41.66,25370.0,33.4282,33.4362,33.3881,33.3961,25370.0
2020-10-21 11:15:00,41.65,41.72,41.6,41.72,33398.0,33.3881,33.4442,33.348,33.4442,33398.0
2020-10-21 11:20:00,41.71,41.84,41.68,41.77,39520.0,33.4362,33.5404,33.4122,33.4843,39520.0
2020-10-21 11:25:00,41.76,41.8,41.73,41.79,17611.0,33.4763,33.5084,33.4523,33.5004,17611.0
2020-10-21 11:30:00,41.79,41.87,41.78,41.83,17427.0,33.5004,33.5645,33.4923,33.5324,17427.0
2020-10-21 11:35:00,41.83,41.95,41.82,41.92,15793.0,33.5324,33.6286,33.5244,33.6046,15793.0
2020-10-21 11:40:00,41.91,41.92,41.85,41.88,18520.0,33.5966,33.6046,33.5485,33.5725,18520.0
2020-10-21 11:45:00,41.87,41.89,41.81,41.83,15931.0,33.5645,33.5805,33.5164,33.5324,15931.0
2020-10-21 11:50:00,41.82,41.88,41.79,41.84,25844.0,33.5244,33.5725,33.5004,33.5404,25844.0
2020-10-21 11:55:00,41.84,41.86,41.72,41.82,24951.0,33.5404,33.5565,33.4442,33.5244,24951.0
2020-10-21 12:00:00,41.83,41.85,41.77,41.77,42524.0,33.5324,33.5485,33.4843,33.4843,42524.0
2020-10-21 12:05:00,41.77,41.83,41.68,41.79,187206.0,33.4843,33.5324,33.4122,33.5004,187206.0
2020-10-21 12:10:00,41.79,41.8,41.7,41.75,33126.0,33.5004,33.5084,33.4282,33.4683,33126.0
2020-10-21 12:15:00,41.76,41.76,41.68,41.69,29476.0,33.4763,33.4763,33.4122,33.4202,29476.0
2020-10-21 12:20:00,41.69,41.91,41.69,41.86,105324.0,33.4202,33.5966,33.4202,33.5565,105324.0
2020-10-21 12:25:00,41.87,41.89,41.69,41.69,15135.0,33.5645,33.5805,33.4202,33.4202,15135.0
2020-10-21 12:30:00,41.69,41.73,41.62,41.64,22777.0,33.4202,33.4523,33.3641,33.3801,22777.0
2020-10-21 12:35:00,41.63,41.71,41.6,41.7,19970.0,33.3721,33.4362,33.348,33.4282,19970.0
2020-10-21 12:40:00,41.71,41.81,41.7,41.78,18059.0,33.4362,33.5164,33.4282,33.4923,18059.0
2020-10-21 12:45:00,41.78,41.78,41.68,41.68,15246.0,33.4923,33.4923,33.4122,33.4122,15246.0
2020-10-21 12:50:00,41.7,41.73,41.65,41.67,24061.0,33.4282,33.4523,33.3881,33.4042,24061.0
2020-10-21 12:55:00,41.68,41.71,41.6,41.71,23971.0,33.4122,33.4362,33.348,33.4362,23971.0
2020-10-21 13:00:00,41.7,41.72,41.67,41.71,19651.0,33.4282,33.4442,33.4042,33.4362,19651.0
2020-10-21 13:05:00,41.7,41.72,41.64,41.66,90869.0,33.4282,33.4442,33.3801,33.3961,90869.0
2020-10-21 13:10:00,41.66,41.68,41.56,41.56,96393.0,33.3961,33.4122,33.316,33.316,96393.0
2020-10-21 13:15:00,41.57,41.69,41.56,41.68,15353.0,33.324,33.4202,33.316,33.4122,15353.0
2020-10-21 13:20:00,41.68,41.7,41.66,41.69,21635.0,33.4122,33.4282,33.3961,33.4202,21635.0
2020-10-21 13:25:00,41.68,41.7,41.66,41.68,10713.0,33.4122,33.4282,33.3961,33.4122,10713.0
2020-10-21 13:30:00,41.68,41.71,41.66,41.7,10069.0,33.4122,33.4362,33.3961,33.4282,10069.0
2020-10-21 13:35:00,41.7,41.75,41.63,41.64,23752.0,33.4282,33.4683,33.3721,33.3801,23752.0
2020-10-21 13:40:00,41.64,41.7,41.63,41.68,13786.0,33.3801,33.4282,33.3721,33.4122,13786.0
2020-10-21 13:45:00,41.68,41.77,41.67,41.77,18760.0,33.4122,33.4843,33.4042,33.4843,18760.0
2020-10-21 13:50:00,41.77,41.82,41.74,41.77,11655.0,33.4843,33.5244,33.4603,33.4843,11655.0
2020-10-21 13:55:00,41.76,41.78,41.73,41.74,34242.0,33.4763,33.4923,33.4523,33.4603,34242.0
2020-10-21 14:00:00,41.75,41.81,41.74,41.76,18434.0,33.4683,33.5164,33.4603,33.4763,18434.0
2020-10-21 14:05:00,41.76,41.83,41.73,41.82,20247.0,33.4763,33.5324,33.4523,33.5244,20247.0
2020-10-21 14:10:00,41.8,41.9,41.79,41.87,20749.0,33.5084,33.5885,33.5004,33.5645,20749.0
2020-10-21 14:15:00,41.88,41.94,41.88,41.93,16206.0,33.5725,33.6206,33.5725,33.6126,16206.0
2020-10-21 14:20:00,41.94,41.95,41.9,41.94,16246.0,33.6206,33.6286,33.5885,33.6206,16246.0
2020-10-21 14:25:00,41.95,42.01,41.91,41.93,20669.0,33.6286,33.6767,33.5966,33.6126,20669.0
2020-10-21 14:30:00,41.93,41.94,41.85,41.86,23392.0,33.6126,33.6206,33.5485,33.5565,23392.0
2020-10-21 14:35:00,41.86,41.89,41.83,41.84,18888.0,33.5565,33.5805,33.5324,33.5404,18888.0
2020-10-21 14:40:00,41.85,41.89,41.84,41.84,15713.0,33.5485,33.5805,33.5404,33.5404,15713.0
2020-10-21 14:45:00,41.85,41.86,41.79,41.8,15967.0,33.5485,33.5565,33.5004,33.5084,15967.0
2020-10-21 14:50:00,41.8,41.85,41.8,41.83,17124.0,33.5084,33.5485,33.5084,33.5324,17124.0
2020-10-21 14:55:00,41.82,41.87,41.8,41.86,20964.0,33.5244,33.5645,33.5084,33.5565,20964.0
2020-10-21 15:00:00,41.88,41.89,41.84,41.86,21313.0,33.5725,33.5805,33.5404,33.5565,21313.0
2020-10-21 15:05:00,41.86,41.88,41.8,41.83,27804.0,33.5565,33.5725,33.5084,33.5324,27804.0
2020-10-21 15:10:00,41.83,41.86,41.8,41.8,29644.0,33.5324,33.5565,33.5084,33.5084,29644.0
2020-10-21 15:15:00,41.81,41.83,41.75,41.78,31746.0,33.5164,33.5324,33.4683,33.4923,31746.0
2020-10-21 15:20:00,41.79,41.85,41.76,41.85,28012.0,33.5004,33.5485,33.4763,33.5485,28012.0
2020-10-21 15:25:00,41.84,41.93,41.84,41.91,23189.0,33.5404,33.6126,33.5404,33.5966,23189.0
2020-10-21 15:30:00,41.92,41.93,41.81,41.85,54843.0,33.6046,33.6126,33.5164,33.5485,54843.0
2020-10-21 15:35:00,41.84,41.86,41.8,41.82,36038.0,33.5404,33.5565,33.5084,33.5244,36038.0
2020-10-21 15:40:00,41.83,41.87,41.81,41.83,92482.0,33.5324,33.5645,33.5164,33.5324,92482.0
2020-10-21 15:45:00,41.82,41.89,41.81,41.89,112442.0,33.5244,33.5805,33.5164,33.5805,112442.0
2020-10-21 15:50:00,41.89,42.0,41.88,41.99,129934.0,33.5805,33.6687,33.5725,33.6607,129934.0
2020-10-21 15:55:00,42.0,42.04,41.89,41.91,411501.0,33.6687,33.7008,33.5805,33.5966,411501.0
2020-10-22 09:30:00,41.8,41.97,41.77,41.85,102712.0,33.5084,33.6447,33.4843,33.5485,102712.0
2020-10-22 09:35:00,41.87,41.97,41.78,41.94,21304.0,33.5645,33.6447,33.4923,33.6206,21304.0
2020-10-22 09:40:00,41.98,42.03,41.93,42.0,34172.0,33.6527,33.6928,33.6126,33.6687,34172.0
2020-10-22 09:45:00,42.01,42.18,42.0,42.17,19481.0,33.6767,33.813,33.6687,33.805,19481.0
2020-10-22 09:50:00,42.18,42.24,42.1,42.15,14730.0,33.813,33.8611,33.7489,33.7889,14730.0
2020-10-22 09:55:00,42.19,42.33,42.16,42.31,28380.0,33.821,33.9332,33.797,33.9172,28380.0
2020-10-22 10:00:00,42.31,42.48,42.28,42.42,60621.0,33.9172,34.0535,33.8932,34.0054,60621.0
2020-10-22 10:05:00,42.43,42.44,42.32,42.35,29960.0,34.0134,34.0214,33.9252,33.9493,29960.0
2020-10-22 10:10:00,42.36,42.36,42.28,42.32,35517.0,33.9573,33.9573,33.8932,33.9252,35517.0
2020-10-22 10:15:00,42.32,42.36,42.26,42.34,50585.0,33.9252,33.9573,33.8771,33.9413,50585.0
2020-10-22 10:20:00,42.34,42.41,42.33,42.34,97219.0,33.9413,33.9974,33.9332,33.9413,97219.0
2020-10-22 10:25:00,42.32,42.36,42.24,42.27,33741.0,33.9252,33.9573,33.8611,33.8851,33741.0
2020-10-22 10:30:00,42.27,42.36,42.25,42.31,36285.0,33.8851,33.9573,33.8691,33.9172,36285.0
2020-10-22 10:35:00,42.33,42.53,42.32,42.51,29831.0,33.9332,34.0936,33.9252,34.0775,29831.0
2020-10-22 10:40:00,42.51,42.6,42.41,42.44,40547.0,34.0775,34.1497,33.9974,34.0214,40547.0
2020-10-22 10:45:00,42.43,42.51,42.41,42.51,24710.0,34.0134,34.0775,33.9974,34.0775,24710.0
2020-10-22 10:50:00,42.5,42.75,42.39,42.73,44909.0,34.0695,34.2699,33.9813,34.2539,44909.0
2020-10-22 10:55:00,42.7,42.81,42.69,42.79,40435.0,34.2298,34.318,34.2218,34.302,40435.0
2020-10-22 11:00:00,42.81,42.9,42.76,42.76,28386.0,34.318,34.3902,34.2779,34.2779,28386.0
2020-10-22 11:05:00,42.76,42.92,42.75,42.92,21062.0,34.2779,34.4062,34.2699,34.4062,21062.0
2020-10-22 11:10:00,42.92,43.03,42.87,43.01,41769.0,34.4062,34.4944,34.3661,34.4784,41769.0
2020-10-22 11:15:00,43.02,43.03,42.89,42.9,21859.0,34.4864,34.4944,34.3822,34.3902,21859.0
2020-10-22 11:20:00,42.9,42.95,42.83,42.94,27456.0,34.3902,34.4303,34.3341,34.4222,27456.0
2020-10-22 11:25:00,42.93,42.95,42.88,42.89,20063.0,34.4142,34.4303,34.3741,34.3822,20063.0
2020-10-22 11:30:00,42.88,42.93,42.81,42.93,18763.0,34.3741,34.4142,34.318,34.4142,18763.0
2020-10-22 11:35:00,42.93,42.97,42.88,42.89,32265.0,34.4142,34.4463,34.3741,34.3822,32265.0
2020-10-22 11:40:00,42.88,42.89,42.81,42.85,34020.0,34.3741,34.3822,34.318,34.3501,34020.0
2020-10-22 11:45:00,42.85,43.0,42.85,42.91,28406.0,34.3501,34.4703,34.3501,34.3982,28406.0
2020-10-22 11:50:00,42.93,42.94,42.8,42.82,26877.0,34.4142,34.4222,34.31,34.326,26877.0
2020-10-22 11:55:00,42.81,42.88,42.79,42.87,15858.0,34.318,34.3741,34.302,34.3661,15858.0
2020-10-22 12:00:00,42.89,42.93,42.85,42.87,14767.0,34.3822,34.4142,34.3501,34.3661,14767.0
2020-10-22 12:05:00,42.87,42.93,42.83,42.93,16482.0,34.3661,34.4142,34.3341,34.4142,16482.0
2020-10-22 12:10:00,42.94,43.04,42.93,43.04,21401.0,34.4222,34.5024,34.4142,34.5024,21401.0
2020-10-22 12:15:00,43.05,43.09,42.99,43.04,25453.0,34.5104,34.5425,34.4623,34.5024,25453.0
2020-10-22 12:20:00,43.03,43.12,43.02,43.07,29001.0,34.4944,34.5665,34.4864,34.5265,29001.0
2020-10-22 12:25:00,43.06,43.09,42.99,43.04,20087.0,34.5184,34.5425,34.4623,34.5024,20087.0
2020-10-22 12:30:00,43.04,43.06,43.01,43.06,12335.0,34.5024,34.5184,34.4784,34.5184,12335.0
2020-10-22 12:35:00,43.07,43.18,43.05,43.16,22579.0,34.5265,34.6146,34.5104,34.5986,22579.0
2020-10-22 12:40:00,43.15,43.15,43.1,43.11,10078.0,34.5906,34.5906,34.5505,34.5585,10078.0
2020-10-22 12:45:00,43.11,43.17,43.08,43.17,15623.0,34.5585,34.6066,34.5345,34.6066,15623.0
2020-10-22 12:50:00,43.18,43.18,43.06,43.07,12479.0,34.6146,34.6146,34.5184,34.5265,12479.0
2020-10-22 12:55:00,43.08,43.1,43.04,43.05,16590.0,34.5345,34.5505,34.5024,34.5104,16590.0
2020-10-22 13:00:00,43.06,43.09,43.03,43.07,16677.0,34.5184,34.5425,34.4944,34.5265,16677.0
2020-10-22 13:05:00,43.07,43.19,43.07,43.17,28426.0,34.5265,34.6227,34.5265,34.6066,28426.0
2020-10-22 13:10:00,43.18,43.28,43.17,43.26,29647.0,34.6146,34.6948,34.6066,34.6788,29647.0
2020-10-22 13:15:00,43.25,43.27,43.2,43.24,25799.0,34.6707,34.6868,34.6307,34.6627,25799.0
2020-10-22 13:20:00,43.24,43.24,43.17,43.18,9852.0,34.6627,34.6627,34.6066,34.6146,9852.0
2020-10-22 13:25:00,43.18,43.2,43.06,43.07,15965.0,34.6146,34.6307,34.5184,34.5265,15965.0
2020-10-22 13:30:00,43.07,43.14,43.05,43.09,57094.0,34.5265,34.5826,34.5104,34.5425,57094.0
2020-10-22 13:35:00,43.1,43.15,43.09,43.1,22156.0,34.5505,34.5906,34.5425,34.5505,22156.0
2020-10-22 13:40:00,43.09,43.13,43.05,43.1,18118.0,34.5425,34.5746,34.5104,34.5505,18118.0
2020-10-22 13:45:00,43.1,43.15,43.1,43.14,18144.0,34.5505,34.5906,34.5505,34.5826,18144.0
2020-10-22 13:50:00,43.16,43.25,43.15,43.2,35527.0,34.5986,34.6707,34.5906,34.6307,35527.0
2020-10-22 13:55:00,43.22,43.25,43.18,43.23,19310.0,34.6467,34.6707,34.6146,34.6547,19310.0
2020-10-22 14:00:00,43.22,43.26,43.18,43.2,76222.0,34.6467,34.6788,34.6146,34.6307,76222.0
2020-10-22 14:05:00,43.21,43.23,43.13,43.17,36661.0,34.6387,34.6547,34.5746,34.6066,36661.0
2020-10-22 14:10:00,43.17,43.21,43.14,43.18,39999.0,34.6066,34.6387,34.5826,34.6146,39999.0
2020-10-22 14:15:00,43.18,43.31,43.18,43.29,32999.0,34.6146,34.7188,34.6146,34.7028,32999.0
2020-10-22 14:20:00,43.29,43.34,43.28,43.34,22849.0,34.7028,34.7429,34.6948,34.7429,22849.0
2020-10-22 14:25:00,43.33,43.38,43.31,43.35,41708.0,34.7349,34.775,34.7188,34.7509,41708.0
2020-10-22 14:30:00,43.36,43.39,43.33,43.34,43553.0,34.7589,34.783,34.7349,34.7429,43553.0
2020-10-22 14:35:00,43.35,43.44,43.35,43.4,19232.0,34.7509,34.8231,34.7509,34.791,19232.0
2020-10-22 14:40:00,43.4,43.42,43.37,43.38,21713.0,34.791,34.807,34.7669,34.775,21713.0
2020-10-22 14:45:00,43.37,43.41,43.35,43.36,35542.0,34.7669,34.799,34.7509,34.7589,35542.0
2020-10-22 14:50:00,43.38,43.43,43.38,43.41,12983.0,34.775,34.815,34.775,34.799,12983.0
2020-10-22 14:55:00,43.41,43.43,43.35,43.37,15282.0,34.799,34.815,34.7509,34.7669,15282.0
2020-10-22 15:00:00,43.38,43.4,43.32,43.33,32139.0,34.775,34.791,34.7269,34.7349,32139.0
2020-10-22 15:05:00,43.33,43.35,43.27,43.31,65373.0,34.7349,34.7509,34.6868,34.7188,65373.0
2020-10-22 15:10:00,43.31,43.35,43.31,43.35,23239.0,34.7188,34.7509,34.7188,34.7509,23239.0
2020-10-22 15:15:00,43.34,43.38,43.32,43.38,28216.0,34.7429,34.775,34.7269,34.775,28216.0
2020-10-22 15:20:00,43.39,43.46,43.38,43.43,18748.0,34.783,34.8391,34.775,34.815,18748.0
2020-10-22 15:25:00,43.43,43.45,43.39,43.45,39388.0,34.815,34.8311,34.783,34.8311,39388.0
2020-10-22 15:30:00,43.45,43.49,43.44,43.46,42200.0,34.8311,34.8631,34.8231,34.8391,42200.0
2020-10-22 15:35:00,43.46,43.47,43.41,43.41,57168.0,34.8391,34.8471,34.799,34.799,57168.0
2020-10-22 15:40:00,43.41,43.44,43.4,43.42,35716.0,34.799,34.8231,34.791,34.807,35716.0
2020-10-22 15:45:00,43.42,43.46,43.4,43.45,69017.0,34.807,34.8391,34.791,34.8311,69017.0
2020-10-22 15:50:00,43.45,43.53,43.44,43.51,129692.0,34.8311,34.8952,34.8231,34.8792,129692.0
2020-10-22 15:55:00,43.51,43.52,43.38,43.46,351805.0,34.8792,34.8872,34.775,34.8391,351805.0
2020-10-23 09:30:00,43.89,44.32,43.89,44.29,156438.0,35.1838,35.5285,35.1838,35.5044,156438.0
2020-10-23 09:35:00,44.26,44.4,44.22,44.27,47192.0,35.4804,35.5926,35.4483,35.4884,47192.0
2020-10-23 09:40:00,44.28,44.3,44.15,44.16,58416.0,35.4964,35.5125,35.3922,35.4002,58416.0
2020-10-23 09:45:00,44.16,44.17,43.91,43.94,38229.0,35.4002,35.4083,35.1998,35.2239,38229.0
2020-10-23 09:50:00,43.94,44.09,43.9,43.93,26680.0,35.2239,35.3441,35.1918,35.2159,26680.0
2020-10-23 09:55:00,43.91,43.94,43.85,43.89,28038.0,35.1998,35.2239,35.1517,35.1838,28038.0
2020-10-23 10:00:00,43.88,43.97,43.87,43.93,53671.0,35.1758,35.2479,35.1678,35.2159,53671.0
2020-10-23 10:05:00,43.92,43.95,43.71,43.76,40901.0,35.2078,35.2319,35.0395,35.0796,40901.0
2020-10-23 10:10:00,43.77,43.8,43.65,43.68,44162.0,35.0876,35.1116,34.9914,35.0155,44162.0
2020-10-23 10:15:00,43.66,43.68,43.54,43.55,16207.0,34.9994,35.0155,34.9032,34.9112,16207.0
2020-10-23 10:20:00,43.55,43.63,43.5,43.63,46991.0,34.9112,34.9754,34.8712,34.9754,46991.0
2020-10-23 10:25:00,43.63,43.67,43.59,43.62,19772.0,34.9754,35.0074,34.9433,34.9674,19772.0
2020-10-23 10:30:00,43.65,43.78,43.59,43.77,32386.0,34.9914,35.0956,34.9433,35.0876,32386.0
2020-10-23 10:35:00,43.77,44.05,43.75,44.03,46060.0,35.0876,35.3121,35.0716,35.296,46060.0
2020-10-23 10:40:00,44.03,44.11,43.97,44.11,27086.0,35.296,35.3602,35.2479,35.3602,27086.0
2020-10-23 10:45:00,44.11,44.11,43.95,43.95,40146.0,35.3602,35.3602,35.2319,35.2319,40146.0
2020-10-23 10:50:00,43.94,43.96,43.76,43.77,25021.0,35.2239,35.2399,35.0796,35.0876,25021.0
2020-10-23 10:55:00,43.78,43.81,43.57,43.6,15540.0,35.0956,35.1197,34.9273,34.9513,15540.0
2020-10-23 11:00:00,43.59,43.59,43.45,43.47,37359.0,34.9433,34.9433,34.8311,34.8471,37359.0
2020-10-23 11:05:00,43.48,43.55,43.36,43.51,93594.0,34.8551,34.9112,34.7589,34.8792,93594.0
2020-10-23 11:10:00,43.52,43.57,43.47,43.54,15084.0,34.8872,34.9273,34.8471,34.9032,15084.0
2020-10-23 11:15:00,43.55,43.67,43.55,43.65,20261.0,34.9112,35.0074,34.9112,34.9914,20261.0
2020-10-23 11:20:00,43.64,43.65,43.46,43.48,17810.0,34.9834,34.9914,34.8391,34.8551,17810.0
2020-10-23 11:25:00,43.48,43.57,43.42,43.55,16910.0,34.8551,34.9273,34.807,34.9112,16910.0
2020-10-23 11:30:00,43.55,43.6,43.51,43.6,18086.0,34.9112,34.9513,34.8792,34.9513,18086.0
2020-10-23 11:35:00,43.6,43.79,43.58,43.77,68057.0,34.9513,35.1036,34.9353,35.0876,68057.0
2020-10-23 11:40:00,43.74,43.8,43.73,43.73,32651.0,35.0635,35.1116,35.0555,35.0555,32651.0
2020-10-23 11:45:00,43.72,43.74,43.64,43.68,21038.0,35.0475,35.0635,34.9834,35.0155,21038.0
2020-10-23 11:50:00,43.69,43.73,43.65,43.7,12575.0,35.0235,35.0555,34.9914,35.0315,12575.0
2020-10-23 11:55:00,43.7,43.73,43.62,43.64,19980.0,35.0315,35.0555,34.9674,34.9834,19980.0
2020-10-23 12:00:00,43.64,43.64,43.57,43.58,19930.0,34.9834,34.9834,34.9273,34.9353,19930.0
2020-10-23 12:05:00,43.61,43.65,43.57,43.57,18558.0,34.9593,34.9914,34.9273,34.9273,18558.0
2020-10-23 12:10:00,43.58,43.59,43.51,43.57,14894.0,34.9353,34.9433,34.8792,34.9273,14894.0
2020-10-23 12:15:00,43.58,43.6,43.4,43.41,54065.0,34.9353,34.9513,34.791,34.799,54065.0
2020-10-23 12:20:00,43.41,43.44,43.32,43.41,29986.0,34.799,34.8231,34.7269,34.799,29986.0
2020-10-23 12:25:00,43.41,43.45,43.39,43.43,15981.0,34.799,34.8311,34.783,34.815,15981.0
2020-10-23 12:30:00,43.42,43.44,43.39,43.43,15940.0,34.807,34.8231,34.783,34.815,15940.0
2020-10-23 12:35:00,43.43,43.43,43.38,43.39,21253.0,34.815,34.815,34.775,34.783,21253.0
2020-10-23 12:40:00,43.39,43.42,43.32,43.34,16506.0,34.783,34.807,34.7269,34.7429,16506.0
2020-10-23 12:45:00,43.34,43.39,43.32,43.34,10101.0,34.7429,34.783,34.7269,34.7429,10101.0
2020-10-23 12:50:00,43.33,43.33,43.29,43.32,13646.0,34.7349,34.7349,34.7028,34.7269,13646.0
2020-10-23 12:55:00,43.32,43.33,43.16,43.26,19908.0,34.7269,34.7349,34.5986,34.6788,19908.0
2020-10-23 13:00:00,43.26,43.41,43.25,43.41,38258.0,34.6788,34.799,34.6707,34.799,38258.0
2020-10-23 13:05:00,43.44,43.44,43.38,43.38,9788.0,34.8231,34.8231,34.775,34.775,9788.0
2020-10-23 13:10:00,43.38,43.38,43.32,43.33,11518.0,34.775,34.775,34.7269,34.7349,11518.0
2020-10-23 13:15:00,43.34,43.51,43.33,43.49,26854.0,34.7429,34.8792,34.7349,34.8631,26854.0
2020-10-23 13:20:00,43.5,43.65,43.5,43.6,35121.0,34.8712,34.9914,34.8712,34.9513,35121.0
2020-10-23 13:25:00,43.61,43.66,43.59,43.65,14718.0,34.9593,34.9994,34.9433,34.9914,14718.0
2020-10-23 13:30:00,43.66,43.68,43.62,43.66,16247.0,34.9994,35.0155,34.9674,34.9994,16247.0
2020-10-23 13:35:00,43.67,43.69,43.61,43.66,43095.0,35.0074,35.0235,34.9593,34.9994,43095.0
2020-10-23 13:40:00,43.65,43.67,43.59,43.66,38718.0,34.9914,35.0074,34.9433,34.9994,38718.0
2020-10-23 13:45:00,43.68,43.73,43.67,43.7,37312.0,35.0155,35.0555,35.0074,35.0315,37312.0
2020-10-23 13:50:00,43.7,43.73,43.65,43.67,53344.0,35.0315,35.0555,34.9914,35.0074,53344.0
2020-10-23 13:55:00,43.69,43.76,43.69,43.76,18539.0,35.0235,35.0796,35.0235,35.0796,18539.0
2020-10-23 14:00:00,43.76,43.77,43.72,43.75,31271.0,35.0796,35.0876,35.0475,35.0716,31271.0
2020-10-23 14:05:00,43.77,43.82,43.76,43.76,22081.0,35.0876,35.1277,35.0796,35.0796,22081.0
2020-10-23 14:10:00,43.75,43.79,43.74,43.78,24528.0,35.0716,35.1036,35.0635,35.0956,24528.0
2020-10-23 14:15:00,43.79,43.85,43.77,43.78,15536.0,35.1036,35.1517,35.0876,35.0956,15536.0
2020-10-23 14:20:00,43.77,43.83,43.76,43.82,10215.0,35.0876,35.1357,35.0796,35.1277,10215.0
2020-10-23 14:25:00,43.83,43.85,43.71,43.75,15736.0,35.1357,35.1517,35.0395,35.0716,15736.0
2020-10-23 14:30:00,43.75,43.77,43.72,43.76,15102.0,35.0716,35.0876,35.0475,35.0796,15102.0
2020-10-23 14:35:00,43.77,43.77,43.69,43.72,13433.0,35.0876,35.0876,35.0235,35.0475,13433.0
2020-10-23 14:40:00,43.72,43.78,43.7,43.77,19501.0,35.0475,35.0956,35.0315,35.0876,19501.0
2020-10-23 14:45:00,43.77,43.83,43.75,43.83,18016.0,35.0876,35.1357,35.0716,35.1357,18016.0
2020-10-23 14:50:00,43.82,43.93,43.81,43.92,18322.0,35.1277,35.2159,35.1197,35.2078,18322.0
2020-10-23 14:55:00,43.92,43.97,43.91,43.92,21247.0,35.2078,35.2479,35.1998,35.2078,21247.0
2020-10-23 15:00:00,43.92,43.98,43.89,43.92,23592.0,35.2078,35.2559,35.1838,35.2078,23592.0
2020-10-23 15:05:00,43.93,43.98,43.91,43.98,23520.0,35.2159,35.2559,35.1998,35.2559,23520.0
2020-10-23 15:10:00,43.98,44.05,43.96,44.03,32404.0,35.2559,35.3121,35.2399,35.296,32404.0
2020-10-23 15:15:00,44.04,44.04,43.91,43.96,35278.0,35.304,35.304,35.1998,35.2399,35278.0
2020-10-23 15:20:00,43.95,43.96,43.87,43.89,21253.0,35.2319,35.2399,35.1678,35.1838,21253.0
2020-10-23 15:25:00,43.9,43.9,43.82,43.88,21319.0,35.1918,35.1918,35.1277,35.1758,21319.0
2020-10-23 15:30:00,43.88,43.92,43.86,43.9,41137.0,35.1758,35.2078,35.1597,35.1918,41137.0
2020-10-23 15:35:00,43.9,43.93,43.87,43.91,36744.0,35.1918,35.2159,35.1678,35.1998,36744.0
2020-10-23 15:40:00,43.92,43.93,43.86,43.87,30996.0,35.2078,35.2159,35.1597,35.1678,30996.0
2020-10-23 15:45:00,43.87,43.93,43.83,43.92,51053.0,35.1678,35.2159,35.1357,35.2078,51053.0
2020-10-23 15:50:00,43.93,44.01,43.89,44.01,102739.0,35.2159,35.28,35.1838,35.28,102739.0
2020-10-23 15:55:00,44.01,44.02,43.91,43.95,187583.0,35.28,35.288,35.1998,35.2319,187583.0
2020-10-26 09:30:00,43.13,43.18,42.88,42.89,77169.0,34.5746,34.6146,34.3741,34.3822,77169.0
2020-10-26 09:35:00,42.86,43.04,42.85,43.04,25146.0,34.3581,34.5024,34.3501,34.5024,25146.0
2020-10-26 09:40:00,43.05,43.06,42.77,42.92,147354.0,34.5104,34.5184,34.286,34.4062,147354.0
2020-10-26 09:45:00,42.87,42.99,42.86,42.99,56596.0,34.3661,34.4623,34.3581,34.4623,56596.0
2020-10-26 09:50:00,42.99,43.21,42.92,43.18,34566.0,34.4623,34.6387,34.4062,34.6146,34566.0
2020-10-26 09:55:00,43.17,43.21,43.07,43.08,20177.0,34.6066,34.6387,34.5265,34.5345,20177.0
2020-10-26 10:00:00,43.08,43.11,43.0,43.11,30449.0,34.5345,34.5585,34.4703,34.5585,30449.0
2020-10-26 10:05:00,43.13,43.24,43.05,43.13,29309.0,34.5746,34.6627,34.5104,34.5746,29309.0
2020-10-26 10:10:00,43.14,43.29,43.11,43.29,21582.0,34.5826,34.7028,34.5585,34.7028,21582.0
2020-10-26 10:15:00,43.3,43.31,43.08,43.08,12075.0,34.7108,34.7188,34.5345,34.5345,12075.0
2020-10-26 10:20:00,43.08,43.16,43.05,43.12,49426.0,34.5345,34.5986,34.5104,34.5665,49426.0
2020-10-26 10:25:00,43.1,43.18,43.02,43.02,16227.0,34.5505,34.6146,34.4864,34.4864,16227.0
2020-10-26 10:30:00,43.02,43.02,42.85,42.97,38120.0,34.4864,34.4864,34.3501,34.4463,38120.0
2020-10-26 10:35:00,42.96,42.96,42.78,42.78,31719.0,34.4383,34.4383,34.294,34.294,31719.0
2020-10-26 10:40:00,42.78,42.83,42.74,42.77,34692.0,34.294,34.3341,34.2619,34.286,34692.0
2020-10-26 10:45:00,42.76,42.81,42.69,42.8,52871.0,34.2779,34.318,34.2218,34.31,52871.0
2020-10-26 10:50:00,42.81,42.83,42.7,42.81,45912.0,34.318,34.3341,34.2298,34.318,45912.0
2020-10-26 10:55:00,42.8,42.83,42.71,42.77,42797.0,34.31,34.3341,34.2379,34.286,42797.0
2020-10-26 11:00:00,42.76,42.86,42.68,42.77,87232.0,34.2779,34.3581,34.2138,34.286,87232.0
2020-10-26 11:05:00,42.76,42.83,42.71,42.74,36295.0,34.2779,34.3341,34.2379,34.2619,36295.0
2020-10-26 11:10:00,42.75,42.85,42.74,42.77,53559.0,34.2699,34.3501,34.2619,34.286,53559.0
2020-10-26 11:15:00,42.76,42.77,42.58,42.59,46064.0,34.2779,34.286,34.1337,34.1417,46064.0
2020-10-26 11:20:00,42.59,42.75,42.54,42.72,42448.0,34.1417,34.2699,34.1016,34.2459,42448.0
2020-10-26 11:25:00,42.71,42.86,42.71,42.82,42156.0,34.2379,34.3581,34.2379,34.326,42156.0
2020-10-26 11:30:00,42.83,42.88,42.75,42.82,43174.0,34.3341,34.3741,34.2699,34.326,43174.0
2020-10-26 11:35:00,42.8,42.85,42.78,42.83,39624.0,34.31,34.3501,34.294,34.3341,39624.0
2020-10-26 11:40:00,42.82,42.83,42.75,42.82,56364.0,34.326,34.3341,34.2699,34.326,56364.0
2020-10-26 11:45:00,42.86,42.87,42.8,42.81,29313.0,34.3581,34.3661,34.31,34.318,29313.0
2020-10-26 11:50:00,42.8,42.81,42.69,42.71,57959.0,34.31,34.318,34.2218,34.2379,57959.0
2020-10-26 11:55:00,42.72,42.85,42.72,42.83,20354.0,34.2459,34.3501,34.2459,34.3341,20354.0
2020-10-26 12:00:00,42.83,42.84,42.76,42.77,36727.0,34.3341,34.3421,34.2779,34.286,36727.0
2020-10-26 12:05:00,42.76,42.79,42.69,42.71,34445.0,34.2779,34.302,34.2218,34.2379,34445.0
2020-10-26 12:10:00,42.71,42.73,42.66,42.69,40793.0,34.2379,34.2539,34.1978,34.2218,40793.0
2020-10-26 12:15:00,42.71,42.73,42.69,42.71,25352.0,34.2379,34.2539,34.2218,34.2379,25352.0
2020-10-26 12:20:00,42.71,42.71,42.66,42.7,57283.0,34.2379,34.2379,34.1978,34.2298,57283.0
2020-10-26 12:25:00,42.7,42.73,42.67,42.71,28260.0,34.2298,34.2539,34.2058,34.2379,28260.0
2020-10-26 12:30:00,42.7,42.7,42.59,42.65,43821.0,34.2298,34.2298,34.1417,34.1898,43821.0
2020-10-26 12:35:00,42.65,42.72,42.63,42.72,23641.0,34.1898,34.2459,34.1737,34.2459,23641.0
2020-10-26 12:40:00,42.71,42.72,42.68,42.72,31719.0,34.2379,34.2459,34.2138,34.2459,31719.0
2020-10-26 12:45:00,42.7,42.82,42.67,42.82,25198.0,34.2298,34.326,34.2058,34.326,25198.0
2020-10-26 12:50:00,42.83,42.86,42.8,42.83,30480.0,34.3341,34.3581,34.31,34.3341,30480.0
2020-10-26 12:55:00,42.82,42.87,42.79,42.87,21831.0,34.326,34.3661,34.302,34.3661,21831.0
2020-10-26 13:00:00,42.86,42.86,42.74,42.79,37343.0,34.3581,34.3581,34.2619,34.302,37343.0
2020-10-26 13:05:00,42.79,42.8,42.69,42.75,18566.0,34.302,34.31,34.2218,34.2699,18566.0
2020-10-26 13:10:00,42.75,42.78,42.69,42.7,33950.0,34.2699,34.294,34.2218,34.2298,33950.0
2020-10-26 13:15:00,42.69,42.71,42.63,42.63,56617.0,34.2218,34.2379,34.1737,34.1737,56617.0
2020-10-26 13:20:00,42.63,42.67,42.57,42.58,39581.0,34.1737,34.2058,34.1256,34.1337,39581.0
2020-10-26 13:25:00,42.57,42.61,42.55,42.58,20738.0,34.1256,34.1577,34.1096,34.1337,20738.0
2020-10-26 13:30:00,42.57,42.59,42.53,42.58,47727.0,34.1256,34.1417,34.0936,34.1337,47727.0
2020-10-26 13:35:00,42.57,42.71,42.55,42.69,23137.0,34.1256,34.2379,34.1096,34.2218,23137.0
2020-10-26 13:40:00,42.69,42.71,42.63,42.65,38698.0,34.2218,34.2379,34.1737,34.1898,38698.0
2020-10-26 13:45:00,42.65,42.67,42.6,42.66,25934.0,34.1898,34.2058,34.1497,34.1978,25934.0
2020-10-26 13:50:00,42.66,42.77,42.64,42.73,26303.0,34.1978,34.286,34.1818,34.2539,26303.0
2020-10-26 13:55:00,42.74,42.76,42.69,42.73,25120.0,34.2619,34.2779,34.2218,34.2539,25120.0
2020-10-26 14:00:00,42.74,42.79,42.66,42.79,23809.0,34.2619,34.302,34.1978,34.302,23809.0
2020-10-26 14:05:00,42.8,42.86,42.78,42.84,25967.0,34.31,34.3581,34.294,34.3421,25967.0
2020-10-26 14:10:00,42.85,42.85,42.73,42.75,33690.0,34.3501,34.3501,34.2539,34.2699,33690.0
2020-10-26 14:15:00,42.76,42.85,42.75,42.85,21531.0,34.2779,34.3501,34.2699,34.3501,21531.0
2020-10-26 14:20:00,42.84,42.87,42.78,42.84,25000.0,34.3421,34.3661,34.294,34.3421,25000.0
2020-10-26 14:25:00,42.83,42.94,42.81,42.93,29142.0,34.3341,34.4222,34.318,34.4142,29142.0
2020-10-26 14:30:00,42.92,42.93,42.86,42.87,23226.0,34.4062,34.4142,34.3581,34.3661,23226.0
2020-10-26 14:35:00,42.86,42.88,42.76,42.79,26460.0,34.3581,34.3741,34.2779,34.302,26460.0
2020-10-26 14:40:00,42.78,42.87,42.78,42.81,36959.0,34.294,34.3661,34.294,34.318,36959.0
2020-10-26 14:45:00,42.8,42.81,42.75,42.79,24430.0,34.31,34.318,34.2699,34.302,24430.0
2020-10-26 14:50:00,42.79,42.87,42.78,42.82,27420.0,34.302,34.3661,34.294,34.326,27420.0
2020-10-26 14:55:00,42.82,42.86,42.77,42.77,23754.0,34.326,34.3581,34.286,34.286,23754.0
2020-10-26 15:00:00,42.78,42.81,42.71,42.72,26720.0,34.294,34.318,34.2379,34.2459,26720.0
2020-10-26 15:05:00,42.73,42.77,42.71,42.73,33128.0,34.2539,34.286,34.2379,34.2539,33128.0
2020-10-26 15:10:00,42.74,42.75,42.69,42.71,33587.0,34.2619,34.2699,34.2218,34.2379,33587.0
2020-10-26 15:15:00,42.7,42.77,42.69,42.76,33688.0,34.2298,34.286,34.2218,34.2779,33688.0
2020-10-26 15:20:00,42.76,42.85,42.76,42.8,47455.0,34.2779,34.3501,34.2779,34.31,47455.0
2020-10-26 15:25:00,42.8,42.83,42.74,42.76,46367.0,34.31,34.3341,34.2619,34.2779,46367.0
2020-10-26 15:30:00,42.75,42.94,42.75,42.94,53392.0,34.2699,34.4222,34.2699,34.4222,53392.0
2020-10-26 15:35:00,42.94,42.99,42.89,42.93,61326.0,34.4222,34.4623,34.3822,34.4142,61326.0
2020-10-26 15:40:00,42.93,42.99,42.91,42.94,66575.0,34.4142,34.4623,34.3982,34.4222,66575.0
2020-10-26 15:45:00,42.93,42.94,42.83,42.86,70380.0,34.4142,34.4222,34.3341,34.3581,70380.0
2020-10-26 15:50:00,42.86,42.98,42.81,42.98,112080.0,34.3581,34.4543,34.318,34.4543,112080.0
2020-10-26 15:55:00,42.97,43.05,42.95,43.03,233127.0,34.4463,34.5104,34.4303,34.4944,233127.0
2020-10-27 09:30:00,42.78,42.82,42.53,42.66,53397.0,34.294,34.326,34.0936,34.1978,53397.0
2020-10-27 09:35:00,42.63,42.77,42.61,42.71,27895.0,34.1737,34.286,34.1577,34.2379,27895.0
2020-10-27 09:40:00,42.69,42.73,42.64,42.7,53087.0,34.2218,34.2539,34.1818,34.2298,53087.0
2020-10-27 09:45:00,42.72,42.75,42.67,42.69,28585.0,34.2459,34.2699,34.2058,34.2218,28585.0
2020-10-27 09:50:00,42.71,42.85,42.69,42.79,31768.0,34.2379,34.3501,34.2218,34.302,31768.0
2020-10-27 09:55:00,42.8,42.84,42.66,42.81,21379.0,34.31,34.3421,34.1978,34.318,21379.0
2020-10-27 10:00:00,42.79,42.91,42.75,42.83,28941.0,34.302,34.3982,34.2699,34.3341,28941.0
2020-10-27 10:05:00,42.82,42.93,42.76,42.86,29723.0,34.326,34.4142,34.2779,34.3581,29723.0
2020-10-27 10:10:00,42.86,42.89,42.79,42.84,30324.0,34.3581,34.3822,34.302,34.3421,30324.0
2020-10-27 10:15:00,42.85,42.86,42.71,42.75,50662.0,34.3501,34.3581,34.2379,34.2699,50662.0
2020-10-27 10:20:00,42.75,42.76,42.66,42.7,40941.0,34.2699,34.2779,34.1978,34.2298,40941.0
2020-10-27 10:25:00,42.69,42.7,42.61,42.67,32505.0,34.2218,34.2298,34.1577,34.2058,32505.0
2020-10-27 10:30:00,42.67,42.7,42.53,42.57,48813.0,34.2058,34.2298,34.0936,34.1256,48813.0
2020-10-27 10:35:00,42.55,42.66,42.53,42.57,24209.0,34.1096,34.1978,34.0936,34.1256,24209.0
2020-10-27 10:40:00,42.55,42.56,42.49,42.54,36239.0,34.1096,34.1176,34.0615,34.1016,36239.0
2020-10-27 10:45:00,42.54,42.59,42.48,42.59,28231.0,34.1016,34.1417,34.0535,34.1417,28231.0
2020-10-27 10:50:00,42.58,42.61,42.47,42.48,39524.0,34.1337,34.1577,34.0455,34.0535,39524.0
2020-10-27 10:55:00,42.49,42.5,42.42,42.46,35163.0,34.0615,34.0695,34.0054,34.0375,35163.0
2020-10-27 11:00:00,42.47,42.52,42.44,42.49,40331.0,34.0455,34.0856,34.0214,34.0615,40331.0
2020-10-27 11:05:00,42.49,42.55,42.45,42.47,18374.0,34.0615,34.1096,34.0294,34.0455,18374.0
2020-10-27 11:10:00,42.47,42.55,42.47,42.49,36847.0,34.0455,34.1096,34.0455,34.0615,36847.0
2020-10-27 11:15:00,42.48,42.48,42.37,42.38,36884.0,34.0535,34.0535,33.9653,33.9733,36884.0
2020-10-27 11:20:00,42.38,42.41,42.32,42.36,42903.0,33.9733,33.9974,33.9252,33.9573,42903.0
2020-10-27 11:25:00,42.34,42.42,42.3,42.31,63527.0,33.9413,34.0054,33.9092,33.9172,63527.0
2020-10-27 11:30:00,42.31,42.33,42.26,42.29,53999.0,33.9172,33.9332,33.8771,33.9012,53999.0
2020-10-27 11:35:00,42.29,42.38,42.28,42.32,30899.0,33.9012,33.9733,33.8932,33.9252,30899.0
2020-10-27 11:40:00,42.32,42.33,42.24,42.3,52269.0,33.9252,33.9332,33.8611,33.9092,52269.0
2020-10-27 11:45:00,42.31,42.37,42.3,42.32,15906.0,33.9172,33.9653,33.9092,33.9252,15906.0
2020-10-27 11:50:00,42.34,42.35,42.28,42.34,32374.0,33.9413,33.9493,33.8932,33.9413,32374.0
2020-10-27 11:55:00,42.34,42.4,42.33,42.39,22889.0,33.9413,33.9894,33.9332,33.9813,22889.0
2020-10-27 12:00:00,42.4,42.4,42.36,42.37,28638.0,33.9894,33.9894,33.9573,33.9653,28638.0
2020-10-27 12:05:00,42.37,42.43,42.35,42.38,26843.0,33.9653,34.0134,33.9493,33.9733,26843.0
2020-10-27 12:10:00,42.37,42.38,42.28,42.31,18729.0,33.9653,33.9733,33.8932,33.9172,18729.0
2020-10-27 12:15:00,42.3,42.37,42.29,42.37,17458.0,33.9092,33.9653,33.9012,33.9653,17458.0
2020-10-27 12:20:00,42.37,42.45,42.37,42.45,14611.0,33.9653,34.0294,33.9653,34.0294,14611.0
2020-10-27 12:25:00,42.44,42.45,42.37,42.39,17910.0,34.0214,34.0294,33.9653,33.9813,17910.0
2020-10-27 12:30:00,42.39,42.4,42.27,42.27,36031.0,33.9813,33.9894,33.8851,33.8851,36031.0
2020-10-27 12:35:00,42.29,42.29,42.23,42.25,18870.0,33.9012,33.9012,33.8531,33.8691,18870.0
2020-10-27 12:40:00,42.23,42.23,42.1,42.13,27619.0,33.8531,33.8531,33.7489,33.7729,27619.0
2020-10-27 12:45:00,42.13,42.15,42.06,42.06,40370.0,33.7729,33.7889,33.7168,33.7168,40370.0
2020-10-27 12:50:00,42.08,42.08,41.98,42.02,35497.0,33.7328,33.7328,33.6527,33.6847,35497.0
2020-10-27 12:55:00,42.05,42.1,42.02,42.08,13912.0,33.7088,33.7489,33.6847,33.7328,13912.0
2020-10-27 13:00:00,42.07,42.07,41.99,42.0,20160.0,33.7248,33.7248,33.6607,33.6687,20160.0
2020-10-27 13:05:00,42.0,42.01,41.92,41.94,8867.0,33.6687,33.6767,33.6046,33.6206,8867.0
2020-10-27 13:10:00,41.95,42.0,41.95,41.98,28267.0,33.6286,33.6687,33.6286,33.6527,28267.0
2020-10-27 13:15:00,41.98,42.08,41.98,42.07,33041.0,33.6527,33.7328,33.6527,33.7248,33041.0
2020-10-27 13:20:00,42.07,42.14,42.03,42.14,46884.0,33.7248,33.7809,33.6928,33.7809,46884.0
2020-10-27 13:25:00,42.14,42.29,42.12,42.28,25875.0,33.7809,33.9012,33.7649,33.8932,25875.0
2020-10-27 13:30:00,42.28,42.36,42.27,42.28,33302.0,33.8932,33.9573,33.8851,33.8932,33302.0
2020-10-27 13:35:00,42.29,42.3,42.18,42.19,16443.0,33.9012,33.9092,33.813,33.821,16443.0
2020-10-27 13:40:00,42.18,42.21,42.16,42.17,29150.0,33.813,33.837,33.797,33.805,29150.0
2020-10-27 13:45:00,42.18,42.18,42.11,42.14,12563.0,33.813,33.813,33.7569,33.7809,12563.0
2020-10-27 13:50:00,42.14,42.19,42.09,42.09,14396.0,33.7809,33.821,33.7409,33.7409,14396.0
2020-10-27 13:55:00,42.09,42.14,42.08,42.08,20955.0,33.7409,33.7809,33.7328,33.7328,20955.0
2020-10-27 14:00:00,42.08,42.1,42.05,42.07,18749.0,33.7328,33.7489,33.7088,33.7248,18749.0
2020-10-27 14:05:00,42.06,42.1,42.04,42.07,38744.0,33.7168,33.7489,33.7008,33.7248,38744.0
2020-10-27 14:10:00,42.07,42.1,42.03,42.09,41791.0,33.7248,33.7489,33.6928,33.7409,41791.0
2020-10-27 14:15:00,42.09,42.09,42.05,42.05,13524.0,33.7409,33.7409,33.7088,33.7088,13524.0
2020-10-27 14:20:00,42.05,42.07,42.04,42.05,28369.0,33.7088,33.7248,33.7008,33.7088,28369.0
2020-10-27 14:25:00,42.05,42.07,42.04,42.05,28310.0,33.7088,33.7248,33.7008,33.7088,28310.0
2020-10-27 14:30:00,42.05,42.08,42.04,42.08,22232.0,33.7088,33.7328,33.7008,33.7328,22232.0
2020-10-27 14:35:00,42.08,42.1,42.01,42.01,27789.0,33.7328,33.7489,33.6767,33.6767,27789.0
2020-10-27 14:40:00,42.0,42.03,41.97,41.98,21628.0,33.6687,33.6928,33.6447,33.6527,21628.0
2020-10-27 14:45:00,41.98,41.99,41.9,41.94,24928.0,33.6527,33.6607,33.5885,33.6206,24928.0
2020-10-27 14:50:00,41.94,41.95,41.89,41.93,26049.0,33.6206,33.6286,33.5805,33.6126,26049.0
2020-10-27 14:55:00,41.92,41.92,41.87,41.92,24693.0,33.6046,33.6046,33.5645,33.6046,24693.0
2020-10-27 15:00:00,41.92,41.96,41.91,41.91,27828.0,33.6046,33.6366,33.5966,33.5966,27828.0
2020-10-27 15:05:00,41.92,41.94,41.81,41.83,60828.0,33.6046,33.6206,33.5164,33.5324,60828.0
2020-10-27 15:10:00,41.84,41.96,41.83,41.92,49168.0,33.5404,33.6366,33.5324,33.6046,49168.0
2020-10-27 15:15:00,41.91,41.93,41.88,41.92,31324.0,33.5966,33.6126,33.5725,33.6046,31324.0
2020-10-27 15:20:00,41.92,42.0,41.91,41.97,37891.0,33.6046,33.6687,33.5966,33.6447,37891.0
2020-10-27 15:25:00,41.97,42.01,41.92,41.92,79645.0,33.6447,33.6767,33.6046,33.6046,79645.0
2020-10-27 15:30:00,41.92,41.94,41.84,41.88,54278.0,33.6046,33.6206,33.5404,33.5725,54278.0
2020-10-27 15:35:00,41.87,41.94,41.87,41.93,32241.0,33.5645,33.6206,33.5645,33.6126,32241.0
2020-10-27 15:40:00,41.93,41.98,41.91,41.93,57224.0,33.6126,33.6527,33.5966,33.6126,57224.0
2020-10-27 15:45:00,41.93,41.94,41.8,41.81,69958.0,33.6126,33.6206,33.5084,33.5164,69958.0
2020-10-27 15:50:00,41.8,41.84,41.74,41.83,119001.0,33.5084,33.5404,33.4603,33.5324,119001.0
2020-10-27 15:55:00,41.83,41.84,41.71,41.73,345536.0,33.5324,33.5404,33.4362,33.4523,345536.0
2020-10-28 09:30:00,40.56,41.27,40.52,41.15,113553.0,32.5143,33.0835,32.4823,32.9873,113553.0
2020-10-28 09:35:00,41.15,41.28,40.94,40.96,28445.0,32.9873,33.0915,32.819,32.835,28445.0
2020-10-28 09:40:00,40.98,41.41,40.97,41.39,64485.0,32.851,33.1957,32.843,33.1797,64485.0
2020-10-28 09:45:00,41.4,41.5,41.27,41.31,63719.0,33.1877,33.2679,33.0835,33.1156,63719.0
2020-10-28 09:50:00,41.3,41.48,41.24,41.41,53886.0,33.1076,33.2519,33.0595,33.1957,53886.0
2020-10-28 09:55:00,41.37,41.39,41.2,41.27,42940.0,33.1637,33.1797,33.0274,33.0835,42940.0
2020-10-28 10:00:00,41.27,41.4,41.12,41.12,57968.0,33.0835,33.1877,32.9633,32.9633,57968.0
2020-10-28 10:05:00,41.13,41.24,41.11,41.22,30048.0,32.9713,33.0595,32.9552,33.0434,30048.0
2020-10-28 10:10:00,41.22,41.47,41.2,41.34,63759.0,33.0434,33.2438,33.0274,33.1396,63759.0
2020-10-28 10:15:00,41.33,41.52,41.16,41.16,51776.0,33.1316,33.2839,32.9953,32.9953,51776.0
2020-10-28 10:20:00,41.16,41.21,41.02,41.04,67138.0,32.9953,33.0354,32.8831,32.8991,67138.0
2020-10-28 10:25:00,41.05,41.1,40.87,40.96,55872.0,32.9071,32.9472,32.7629,32.835,55872.0
2020-10-28 10:30:00,40.99,41.03,40.9,40.94,79549.0,32.8591,32.8911,32.7869,32.819,79549.0
2020-10-28 10:35:00,40.93,41.12,40.92,40.97,34697.0,32.811,32.9633,32.8029,32.843,34697.0
2020-10-28 10:40:00,40.97,41.01,40.89,40.91,44134.0,32.843,32.8751,32.7789,32.7949,44134.0
2020-10-28 10:45:00,40.91,40.95,40.82,40.84,108211.0,32.7949,32.827,32.7228,32.7388,108211.0
2020-10-28 10:50:00,40.84,40.93,40.74,40.91,39780.0,32.7388,32.811,32.6586,32.7949,39780.0
2020-10-28 10:55:00,40.9,40.97,40.87,40.91,39672.0,32.7869,32.843,32.7629,32.7949,39672.0
2020-10-28 11:00:00,40.91,40.97,40.82,40.86,23264.0,32.7949,32.843,32.7228,32.7548,23264.0
2020-10-28 11:05:00,40.87,40.97,40.86,40.93,47395.0,32.7629,32.843,32.7548,32.811,47395.0
2020-10-28 11:10:00,40.94,41.02,40.91,41.01,23923.0,32.819,32.8831,32.7949,32.8751,23923.0
2020-10-28 11:15:00,41.01,41.08,40.96,41.08,24353.0,32.8751,32.9312,32.835,32.9312,24353.0
2020-10-28 11:20:00,41.07,41.16,41.05,41.12,48849.0,32.9232,32.9953,32.9071,32.9633,48849.0
2020-10-28 11:25:00,41.13,41.15,41.03,41.09,44975.0,32.9713,32.9873,32.8911,32.9392,44975.0
2020-10-28 11:30:00,41.09,41.09,40.94,41.0,51115.0,32.9392,32.9392,32.819,32.8671,51115.0
2020-10-28 11:35:00,41.0,41.17,41.0,41.13,37299.0,32.8671,33.0033,32.8671,32.9713,37299.0
2020-10-28 11:40:00,41.12,41.36,41.11,41.3,42148.0,32.9633,33.1557,32.9552,33.1076,42148.0
2020-10-28 11:45:00,41.3,41.38,41.28,41.33,18565.0,33.1076,33.1717,33.0915,33.1316,18565.0
2020-10-28 11:50:00,41.33,41.53,41.32,41.49,27996.0,33.1316,33.2919,33.1236,33.2599,27996.0
2020-10-28 11:55:00,41.48,41.58,41.44,41.45,48224.0,33.2519,33.332,33.2198,33.2278,48224.0
2020-10-28 12:00:00,41.46,41.53,41.46,41.52,30523.0,33.2358,33.2919,33.2358,33.2839,30523.0
2020-10-28 12:05:00,41.52,41.6,41.49,41.55,135607.0,33.2839,33.348,33.2599,33.308,135607.0
2020-10-28 12:10:00,41.54,41.57,41.44,41.44,16141.0,33.3,33.324,33.2198,33.2198,16141.0
2020-10-28 12:15:00,41.46,41.49,41.35,41.41,33174.0,33.2358,33.2599,33.1476,33.1957,33174.0
2020-10-28 12:20:00,41.42,41.46,41.32,41.37,94415.0,33.2038,33.2358,33.1236,33.1637,94415.0
2020-10-28 12:25:00,41.37,41.42,41.29,41.34,29479.0,33.1637,33.2038,33.0995,33.1396,29479.0
2020-10-28 12:30:00,41.34,41.37,41.31,41.36,37889.0,33.1396,33.1637,33.1156,33.1557,37889.0
2020-10-28 12:35:00,41.36,41.38,41.13,41.14,57258.0,33.1557,33.1717,32.9713,32.9793,57258.0
2020-10-28 12:40:00,41.15,41.18,41.07,41.18,35335.0,32.9873,33.0114,32.9232,33.0114,35335.0
2020-10-28 12:45:00,41.19,41.19,41.05,41.09,33914.0,33.0194,33.0194,32.9071,32.9392,33914.0
2020-10-28 12:50:00,41.1,41.16,41.04,41.15,18465.0,32.9472,32.9953,32.8991,32.9873,18465.0
2020-10-28 12:55:00,41.15,41.22,41.11,41.17,23265.0,32.9873,33.0434,32.9552,33.0033,23265.0
2020-10-28 13:00:00,41.17,41.18,41.06,41.06,53869.0,33.0033,33.0114,32.9152,32.9152,53869.0
2020-10-28 13:05:00,41.05,41.09,41.02,41.03,41438.0,32.9071,32.9392,32.8831,32.8911,41438.0
2020-10-28 13:10:00,41.02,41.05,40.87,40.9,23743.0,32.8831,32.9071,32.7629,32.7869,23743.0
2020-10-28 13:15:00,40.89,41.01,40.86,41.01,44042.0,32.7789,32.8751,32.7548,32.8751,44042.0
2020-10-28 13:20:00,41.0,41.0,40.89,40.95,67691.0,32.8671,32.8671,32.7789,32.827,67691.0
2020-10-28 13:25:00,40.96,41.05,40.93,41.05,28199.0,32.835,32.9071,32.811,32.9071,28199.0
2020-10-28 13:30:00,41.04,41.06,40.89,40.99,32536.0,32.8991,32.9152,32.7789,32.8591,32536.0
2020-10-28 13:35:00,40.99,41.07,40.98,41.05,51106.0,32.8591,32.9232,32.851,32.9071,51106.0
2020-10-28 13:40:00,41.05,41.06,41.0,41.04,70734.0,32.9071,32.9152,32.8671,32.8991,70734.0
2020-10-28 13:45:00,41.05,41.14,41.0,41.11,70579.0,32.9071,32.9793,32.8671,32.9552,70579.0
2020-10-28 13:50:00,41.11,41.22,41.09,41.21,66730.0,32.9552,33.0434,32.9392,33.0354,66730.0
2020-10-28 13:55:00,41.22,41.32,41.19,41.26,71208.0,33.0434,33.1236,33.0194,33.0755,71208.0
2020-10-28 14:00:00,41.26,41.26,41.01,41.01,31775.0,33.0755,33.0755,32.8751,32.8751,31775.0
2020-10-28 14:05:00,41.02,41.12,41.0,41.08,87934.0,32.8831,32.9633,32.8671,32.9312,87934.0
2020-10-28 14:10:00,41.08,41.12,41.05,41.06,19535.0,32.9312,32.9633,32.9071,32.9152,19535.0
2020-10-28 14:15:00,41.06,41.07,41.01,41.04,25782.0,32.9152,32.9232,32.8751,32.8991,25782.0
2020-10-28 14:20:00,41.05,41.27,41.03,41.26,44564.0,32.9071,33.0835,32.8911,33.0755,44564.0
2020-10-28 14:25:00,41.29,41.47,41.28,41.44,25456.0,33.0995,33.2438,33.0915,33.2198,25456.0
2020-10-28 14:30:00,41.42,41.46,41.36,41.45,26162.0,33.2038,33.2358,33.1557,33.2278,26162.0
2020-10-28 14:35:00,41.45,41.49,41.38,41.46,176647.0,33.2278,33.2599,33.1717,33.2358,176647.0
2020-10-28 14:40:00,41.46,41.67,41.45,41.67,54107.0,33.2358,33.4042,33.2278,33.4042,54107.0
2020-10-28 14:45:00,41.66,41.77,41.63,41.68,51404.0,33.3961,33.4843,33.3721,33.4122,51404.0
2020-10-28 14:50:00,41.68,41.7,41.4,41.41,52851.0,33.4122,33.4282,33.1877,33.1957,52851.0
2020-10-28 14:55:00,41.41,41.58,41.41,41.48,98615.0,33.1957,33.332,33.1957,33.2519,98615.0
2020-10-28 15:00:00,41.48,41.49,41.28,41.3,64089.0,33.2519,33.2599,33.0915,33.1076,64089.0
2020-10-28 15:05:00,41.29,41.42,41.27,41.34,51668.0,33.0995,33.2038,33.0835,33.1396,51668.0
2020-10-28 15:10:00,41.34,41.37,41.27,41.3,43093.0,33.1396,33.1637,33.0835,33.1076,43093.0
2020-10-28 15:15:00,41.29,41.33,41.25,41.29,35046.0,33.0995,33.1316,33.0675,33.0995,35046.0
2020-10-28 15:20:00,41.27,41.43,41.21,41.41,72062.0,33.0835,33.2118,33.0354,33.1957,72062.0
2020-10-28 15:25:00,41.41,41.49,41.36,41.48,112602.0,33.1957,33.2599,33.1557,33.2519,112602.0
2020-10-28 15:30:00,41.48,41.66,41.47,41.57,118979.0,33.2519,33.3961,33.2438,33.324,118979.0
2020-10-28 15:35:00,41.58,41.6,41.4,41.4,69604.0,33.332,33.348,33.1877,33.1877,69604.0
2020-10-28 15:40:00,41.41,41.44,41.37,41.38,52414.0,33.1957,33.2198,33.1637,33.1717,52414.0
2020-10-28 15:45:00,41.38,41.38,41.2,41.28,98384.0,33.1717,33.1717,33.0274,33.0915,98384.0
2020-10-28 15:50:00,41.27,41.27,41.1,41.11,117087.0,33.0835,33.0835,32.9472,32.9552,117087.0
2020-10-28 15:55:00,41.12,41.16,41.01,41.14,595295.0,32.9633,32.9953,32.8751,32.9793,595295.0
2020-10-29 09:30:00,40.83,40.9,40.21,40.22,120488.0,32.7308,32.7869,32.2338,32.2418,120488.0
2020-10-29 09:35:00,40.19,40.36,40.05,40.09,60059.0,32.2177,32.354,32.1055,32.1376,60059.0
2020-10-29 09:40:00,40.08,40.42,40.06,40.42,44854.0,32.1296,32.4021,32.1135,32.4021,44854.0
2020-10-29 09:45:00,40.4,40.78,40.4,40.74,16038.0,32.3861,32.6907,32.3861,32.6586,16038.0
2020-10-29 09:50:00,40.71,40.93,40.65,40.92,43878.0,32.6346,32.811,32.5865,32.8029,43878.0
2020-10-29 09:55:00,40.95,41.06,40.91,40.97,50205.0,32.827,32.9152,32.7949,32.843,50205.0
2020-10-29 10:00:00,40.95,41.08,40.82,40.94,66336.0,32.827,32.9312,32.7228,32.819,66336.0
2020-10-29 10:05:00,40.91,40.91,40.76,40.87,69996.0,32.7949,32.7949,32.6747,32.7629,69996.0
2020-10-29 10:10:00,40.88,40.93,40.7,40.73,64227.0,32.7709,32.811,32.6266,32.6506,64227.0
2020-10-29 10:15:00,40.74,41.11,40.74,41.1,23820.0,32.6586,32.9552,32.6586,32.9472,23820.0
2020-10-29 10:20:00,41.12,41.24,41.02,41.18,32080.0,32.9633,33.0595,32.8831,33.0114,32080.0
2020-10-29 10:25:00,41.18,41.31,41.18,41.29,9377.0,33.0114,33.1156,33.0114,33.0995,9377.0
2020-10-29 10:30:00,41.34,41.51,41.33,41.46,17367.0,33.1396,33.2759,33.1316,33.2358,17367.0
2020-10-29 10:35:00,41.44,41.76,41.43,41.76,29103.0,33.2198,33.4763,33.2118,33.4763,29103.0
2020-10-29 10:40:00,41.73,41.76,41.68,41.7,8285.0,33.4523,33.4763,33.4122,33.4282,8285.0
2020-10-29 10:45:00,41.7,41.92,41.7,41.92,39843.0,33.4282,33.6046,33.4282,33.6046,39843.0
2020-10-29 10:50:00,41.92,41.94,41.8,41.82,22348.0,33.6046,33.6206,33.5084,33.5244,22348.0
2020-10-29 10:55:00,41.83,41.92,41.76,41.8,75966.0,33.5324,33.6046,33.4763,33.5084,75966.0
2020-10-29 11:00:00,41.79,41.81,41.65,41.65,51448.0,33.5004,33.5164,33.3881,33.3881,51448.0
2020-10-29 11:05:00,41.66,41.7,41.58,41.58,19318.0,33.3961,33.4282,33.332,33.332,19318.0
2020-10-29 11:10:00,41.54,41.65,41.54,41.65,14157.0,33.3,33.3881,33.3,33.3881,14157.0
2020-10-29 11:15:00,41.65,41.74,41.61,41.71,14053.0,33.3881,33.4603,33.3561,33.4362,14053.0
2020-10-29 11:20:00,41.7,41.7,41.6,41.65,13898.0,33.4282,33.4282,33.348,33.3881,13898.0
2020-10-29 11:25:00,41.65,41.67,41.46,41.47,21989.0,33.3881,33.4042,33.2358,33.2438,21989.0
2020-10-29 11:30:00,41.47,41.51,41.36,41.36,25054.0,33.2438,33.2759,33.1557,33.1557,25054.0
2020-10-29 11:35:00,41.38,41.51,41.34,41.5,36989.0,33.1717,33.2759,33.1396,33.2679,36989.0
2020-10-29 11:40:00,41.5,41.52,41.34,41.36,32997.0,33.2679,33.2839,33.1396,33.1557,32997.0
2020-10-29 11:45:00,41.35,41.44,41.34,41.38,25722.0,33.1476,33.2198,33.1396,33.1717,25722.0
2020-10-29 11:50:00,41.37,41.5,41.36,41.44,21302.0,33.1637,33.2679,33.1557,33.2198,21302.0
2020-10-29 11:55:00,41.43,41.51,41.34,41.49,51203.0,33.2118,33.2759,33.1396,33.2599,51203.0
2020-10-29 12:00:00,41.5,41.53,41.39,41.39,22958.0,33.2679,33.2919,33.1797,33.1797,22958.0
2020-10-29 12:05:00,41.39,41.43,41.37,41.37,20146.0,33.1797,33.2118,33.1637,33.1637,20146.0
2020-10-29 12:10:00,41.37,41.48,41.33,41.48,51824.0,33.1637,33.2519,33.1316,33.2519,51824.0
2020-10-29 12:15:00,41.47,41.5,41.45,41.46,17253.0,33.2438,33.2679,33.2278,33.2358,17253.0
2020-10-29 12:20:00,41.46,41.46,41.36,41.38,15872.0,33.2358,33.2358,33.1557,33.1717,15872.0
2020-10-29 12:25:00,41.37,41.46,41.37,41.43,7502.0,33.1637,33.2358,33.1637,33.2118,7502.0
2020-10-29 12:30:00,41.44,41.48,41.39,41.48,26026.0,33.2198,33.2519,33.1797,33.2519,26026.0
2020-10-29 12:35:00,41.47,41.55,41.44,41.52,22155.0,33.2438,33.308,33.2198,33.2839,22155.0
2020-10-29 12:40:00,41.52,41.56,41.5,41.54,14103.0,33.2839,33.316,33.2679,33.3,14103.0
2020-10-29 12:45:00,41.53,41.55,41.39,41.4,34315.0,33.2919,33.308,33.1797,33.1877,34315.0
2020-10-29 12:50:00,41.39,41.46,41.33,41.34,16624.0,33.1797,33.2358,33.1316,33.1396,16624.0
2020-10-29 12:55:00,41.32,41.33,41.24,41.3,15098.0,33.1236,33.1316,33.0595,33.1076,15098.0
2020-10-29 13:00:00,41.32,41.32,41.19,41.24,26024.0,33.1236,33.1236,33.0194,33.0595,26024.0
2020-10-29 13:05:00,41.24,41.24,41.12,41.14,19147.0,33.0595,33.0595,32.9633,32.9793,19147.0
2020-10-29 13:10:00,41.12,41.14,41.06,41.06,39540.0,32.9633,32.9793,32.9152,32.9152,39540.0
2020-10-29 13:15:00,41.07,41.09,40.97,40.97,70644.0,32.9232,32.9392,32.843,32.843,70644.0
2020-10-29 13:20:00,40.98,41.08,40.98,41.04,41468.0,32.851,32.9312,32.851,32.8991,41468.0
2020-10-29 13:25:00,41.05,41.15,41.03,41.12,41196.0,32.9071,32.9873,32.8911,32.9633,41196.0
2020-10-29 13:30:00,41.12,41.24,41.1,41.24,35859.0,32.9633,33.0595,32.9472,33.0595,35859.0
2020-10-29 13:35:00,41.22,41.29,41.21,41.29,37057.0,33.0434,33.0995,33.0354,33.0995,37057.0
2020-10-29 13:40:00,41.29,41.47,41.29,41.47,24306.0,33.0995,33.2438,33.0995,33.2438,24306.0
2020-10-29 13:45:00,41.46,41.54,41.44,41.54,36917.0,33.2358,33.3,33.2198,33.3,36917.0
2020-10-29 13:50:00,41.55,41.66,41.53,41.66,23836.0,33.308,33.3961,33.2919,33.3961,23836.0
2020-10-29 13:55:00,41.65,41.69,41.59,41.67,22629.0,33.3881,33.4202,33.34,33.4042,22629.0
2020-10-29 14:00:00,41.67,41.85,41.66,41.79,39287.0,33.4042,33.5485,33.3961,33.5004,39287.0
2020-10-29 14:05:00,41.79,41.88,41.77,41.85,18623.0,33.5004,33.5725,33.4843,33.5485,18623.0
2020-10-29 14:10:00,41.84,41.91,41.79,41.79,24666.0,33.5404,33.5966,33.5004,33.5004,24666.0
2020-10-29 14:15:00,41.81,41.94,41.81,41.92,41302.0,33.5164,33.6206,33.5164,33.6046,41302.0
2020-10-29 14:20:00,41.92,41.98,41.85,41.97,56597.0,33.6046,33.6527,33.5485,33.6447,56597.0
2020-10-29 14:25:00,41.97,42.01,41.9,41.93,47971.0,33.6447,33.6767,33.5885,33.6126,47971.0
2020-10-29 14:30:00,41.91,42.0,41.87,42.0,19285.0,33.5966,33.6687,33.5645,33.6687,19285.0
2020-10-29 14:35:00,42.02,42.02,41.77,41.83,18108.0,33.6847,33.6847,33.4843,33.5324,18108.0
2020-10-29 14:40:00,41.85,41.86,41.8,41.8,14558.0,33.5485,33.5565,33.5084,33.5084,14558.0
2020-10-29 14:45:00,41.81,41.82,41.66,41.75,102920.0,33.5164,33.5244,33.3961,33.4683,102920.0
2020-10-29 14:50:00,41.75,41.87,41.74,41.86,28824.0,33.4683,33.5645,33.4603,33.5565,28824.0
2020-10-29 14:55:00,41.87,41.97,41.84,41.97,22620.0,33.5645,33.6447,33.5404,33.6447,22620.0
2020-10-29 15:00:00,41.96,42.1,41.93,42.06,37937.0,33.6366,33.7489,33.6126,33.7168,37937.0
2020-10-29 15:05:00,42.06,42.09,42.0,42.0,24660.0,33.7168,33.7409,33.6687,33.6687,24660.0
2020-10-29 15:10:00,42.01,42.03,41.87,41.9,41559.0,33.6767,33.6928,33.5645,33.5885,41559.0
2020-10-29 15:15:00,41.89,41.93,41.78,41.9,28784.0,33.5805,33.6126,33.4923,33.5885,28784.0
2020-10-29 15:20:00,41.89,41.98,41.89,41.96,19416.0,33.5805,33.6527,33.5805,33.6366,19416.0
2020-10-29 15:25:00,41.97,42.06,41.96,42.02,27787.0,33.6447,33.7168,33.6366,33.6847,27787.0
2020-10-29 15:30:00,42.03,42.08,41.94,41.96,47999.0,33.6928,33.7328,33.6206,33.6366,47999.0
2020-10-29 15:35:00,41.97,42.01,41.93,42.0,58669.0,33.6447,33.6767,33.6126,33.6687,58669.0
2020-10-29 15:40:00,41.99,42.01,41.9,41.91,80300.0,33.6607,33.6767,33.5885,33.5966,80300.0
2020-10-29 15:45:00,41.91,42.04,41.89,42.01,136684.0,33.5966,33.7008,33.5805,33.6767,136684.0
2020-10-29 15:50:00,42.01,42.12,41.95,42.06,100560.0,33.6767,33.7649,33.6286,33.7168,100560.0
2020-10-29 15:55:00,42.06,42.06,41.83,41.84,309010.0,33.7168,33.7168,33.5324,33.5404,309010.0
2020-10-30 09:30:00,41.7,42.03,41.69,41.7,60088.0,33.4282,33.6928,33.4202,33.4282,60088.0
2020-10-30 09:35:00,41.69,41.86,41.59,41.82,15660.0,33.4202,33.5565,33.34,33.5244,15660.0
2020-10-30 09:40:00,41.84,41.86,41.58,41.86,22701.0,33.5404,33.5565,33.332,33.5565,22701.0
2020-10-30 09:45:00,41.83,42.0,41.74,41.74,14770.0,33.5324,33.6687,33.4603,33.4603,14770.0
2020-10-30 09:50:00,41.69,41.89,41.68,41.81,11251.0,33.4202,33.5805,33.4122,33.5164,11251.0
2020-10-30 09:55:00,41.82,42.0,41.78,41.95,19010.0,33.5244,33.6687,33.4923,33.6286,19010.0
2020-10-30 10:00:00,41.97,42.16,41.97,42.01,21412.0,33.6447,33.797,33.6447,33.6767,21412.0
2020-10-30 10:05:00,42.01,42.13,41.95,42.06,20218.0,33.6767,33.7729,33.6286,33.7168,20218.0
2020-10-30 10:10:00,42.07,42.09,41.85,41.94,10762.0,33.7248,33.7409,33.5485,33.6206,10762.0
2020-10-30 10:15:00,41.93,42.03,41.88,41.94,13249.0,33.6126,33.6928,33.5725,33.6206,13249.0
2020-10-30 10:20:00,41.91,41.95,41.83,41.83,30003.0,33.5966,33.6286,33.5324,33.5324,30003.0
2020-10-30 10:25:00,41.81,41.81,41.47,41.55,26367.0,33.5164,33.5164,33.2438,33.308,26367.0
2020-10-30 10:30:00,41.57,41.67,41.47,41.64,24182.0,33.324,33.4042,33.2438,33.3801,24182.0
2020-10-30 10:35:00,41.63,41.67,41.53,41.65,25313.0,33.3721,33.4042,33.2919,33.3881,25313.0
2020-10-30 10:40:00,41.64,41.64,41.33,41.39,53808.0,33.3801,33.3801,33.1316,33.1797,53808.0
2020-10-30 10:45:00,41.4,41.41,41.24,41.24,35026.0,33.1877,33.1957,33.0595,33.0595,35026.0
2020-10-30 10:50:00,41.23,41.56,41.22,41.47,45870.0,33.0514,33.316,33.0434,33.2438,45870.0
2020-10-30 10:55:00,41.47,41.54,41.29,41.29,22608.0,33.2438,33.3,33.0995,33.0995,22608.0
2020-10-30 11:00:00,41.3,41.65,41.29,41.57,42116.0,33.1076,33.3881,33.0995,33.324,42116.0
2020-10-30 11:05:00,41.56,41.6,41.36,41.36,31035.0,33.316,33.348,33.1557,33.1557,31035.0
2020-10-30 11:10:00,41.35,41.77,41.35,41.77,47644.0,33.1476,33.4843,33.1476,33.4843,47644.0
2020-10-30 11:15:00,41.77,41.77,41.65,41.67,39780.0,33.4843,33.4843,33.3881,33.4042,39780.0
2020-10-30 11:20:00,41.67,41.82,41.61,41.82,37741.0,33.4042,33.5244,33.3561,33.5244,37741.0
2020-10-30 11:25:00,41.8,41.9,41.58,41.62,36337.0,33.5084,33.5885,33.332,33.3641,36337.0
2020-10-30 11:30:00,41.61,41.69,41.59,41.65,23200.0,33.3561,33.4202,33.34,33.3881,23200.0
2020-10-30 11:35:00,41.65,41.75,41.58,41.6,20126.0,33.3881,33.4683,33.332,33.348,20126.0
2020-10-30 11:40:00,41.61,41.61,41.5,41.51,28592.0,33.3561,33.3561,33.2679,33.2759,28592.0
2020-10-30 11:45:00,41.49,41.73,41.46,41.72,30200.0,33.2599,33.4523,33.2358,33.4442,30200.0
2020-10-30 11:50:00,41.71,41.78,41.64,41.78,19056.0,33.4362,33.4923,33.3801,33.4923,19056.0
2020-10-30 11:55:00,41.77,41.77,41.68,41.73,17439.0,33.4843,33.4843,33.4122,33.4523,17439.0
2020-10-30 12:00:00,41.74,41.83,41.68,41.79,36779.0,33.4603,33.5324,33.4122,33.5004,36779.0
2020-10-30 12:05:00,41.78,41.81,41.7,41.71,22650.0,33.4923,33.5164,33.4282,33.4362,22650.0
2020-10-30 12:10:00,41.71,41.72,41.58,41.62,31291.0,33.4362,33.4442,33.332,33.3641,31291.0
2020-10-30 12:15:00,41.63,41.7,41.58,41.7,26850.0,33.3721,33.4282,33.332,33.4282,26850.0
2020-10-30 12:20:00,41.71,41.76,41.64,41.74,19708.0,33.4362,33.4763,33.3801,33.4603,19708.0
2020-10-30 12:25:00,41.74,41.85,41.72,41.8,16204.0,33.4603,33.5485,33.4442,33.5084,16204.0
2020-10-30 12:30:00,41.79,41.84,41.74,41.75,29557.0,33.5004,33.5404,33.4603,33.4683,29557.0
2020-10-30 12:35:00,41.74,41.74,41.56,41.62,40804.0,33.4603,33.4603,33.316,33.3641,40804.0
2020-10-30 12:40:00,41.63,41.64,41.57,41.63,64907.0,33.3721,33.3801,33.324,33.3721,64907.0
2020-10-30 12:45:00,41.62,41.74,41.6,41.74,38683.0,33.3641,33.4603,33.348,33.4603,38683.0
2020-10-30 12:50:00,41.73,41.74,41.64,41.65,20061.0,33.4523,33.4603,33.3801,33.3881,20061.0
2020-10-30 12:55:00,41.63,41.65,41.58,41.59,16634.0,33.3721,33.3881,33.332,33.34,16634.0
2020-10-30 13:00:00,41.58,41.63,41.52,41.58,24690.0,33.332,33.3721,33.2839,33.332,24690.0
2020-10-30 13:05:00,41.57,41.57,41.49,41.51,26363.0,33.324,33.324,33.2599,33.2759,26363.0
2020-10-30 13:10:00,41.51,41.57,41.5,41.53,19793.0,33.2759,33.324,33.2679,33.2919,19793.0
2020-10-30 13:15:00,41.52,41.57,41.45,41.55,26149.0,33.2839,33.324,33.2278,33.308,26149.0
2020-10-30 13:20:00,41.54,41.61,41.51,41.59,40593.0,33.3,33.3561,33.2759,33.34,40593.0
2020-10-30 13:25:00,41.58,41.71,41.53,41.69,19513.0,33.332,33.4362,33.2919,33.4202,19513.0
2020-10-30 13:30:00,41.67,41.68,41.52,41.53,34588.0,33.4042,33.4122,33.2839,33.2919,34588.0
2020-10-30 13:35:00,41.52,41.55,41.35,41.41,41507.0,33.2839,33.308,33.1476,33.1957,41507.0
2020-10-30 13:40:00,41.4,41.52,41.4,41.52,30415.0,33.1877,33.2839,33.1877,33.2839,30415.0
2020-10-30 13:45:00,41.51,41.65,41.43,41.65,48566.0,33.2759,33.3881,33.2118,33.3881,48566.0
2020-10-30 13:50:00,41.66,41.7,41.62,41.66,35941.0,33.3961,33.4282,33.3641,33.3961,35941.0
2020-10-30 13:55:00,41.66,41.81,41.64,41.8,42017.0,33.3961,33.5164,33.3801,33.5084,42017.0
2020-10-30 14:00:00,41.8,41.9,41.76,41.89,29438.0,33.5084,33.5885,33.4763,33.5805,29438.0
2020-10-30 14:05:00,41.91,42.06,41.9,42.05,35936.0,33.5966,33.7168,33.5885,33.7088,35936.0
2020-10-30 14:10:00,42.05,42.06,41.91,41.91,21519.0,33.7088,33.7168,33.5966,33.5966,21519.0
2020-10-30 14:15:00,41.92,41.92,41.79,41.82,32424.0,33.6046,33.6046,33.5004,33.5244,32424.0
2020-10-30 14:20:00,41.82,41.85,41.74,41.75,28417.0,33.5244,33.5485,33.4603,33.4683,28417.0
2020-10-30 14:25:00,41.75,41.75,41.59,41.6,27700.0,33.4683,33.4683,33.34,33.348,27700.0
2020-10-30 14:30:00,41.6,41.6,41.48,41.57,32332.0,33.348,33.348,33.2519,33.324,32332.0
2020-10-30 14:35:00,41.57,41.64,41.48,41.59,40443.0,33.324,33.3801,33.2519,33.34,40443.0
2020-10-30 14:40:00,41.58,41.58,41.46,41.47,34868.0,33.332,33.332,33.2358,33.2438,34868.0
2020-10-30 14:45:00,41.46,41.67,41.43,41.63,26850.0,33.2358,33.4042,33.2118,33.3721,26850.0
2020-10-30 14:50:00,41.63,41.7,41.59,41.69,125359.0,33.3721,33.4282,33.34,33.4202,125359.0
2020-10-30 14:55:00,41.68,41.79,41.66,41.72,67044.0,33.4122,33.5004,33.3961,33.4442,67044.0
2020-10-30 15:00:00,41.71,41.71,41.6,41.63,127947.0,33.4362,33.4362,33.348,33.3721,127947.0
2020-10-30 15:05:00,41.64,41.67,41.51,41.54,77061.0,33.3801,33.4042,33.2759,33.3,77061.0
2020-10-30 15:10:00,41.54,41.7,41.53,41.7,93603.0,33.3,33.4282,33.2919,33.4282,93603.0
2020-10-30 15:15:00,41.69,41.71,41.57,41.63,67935.0,33.4202,33.4362,33.324,33.3721,67935.0
2020-10-30 15:20:00,41.63,41.74,41.63,41.73,57383.0,33.3721,33.4603,33.3721,33.4523,57383.0
2020-10-30 15:25:00,41.73,41.74,41.62,41.64,45982.0,33.4523,33.4603,33.3641,33.3801,45982.0
2020-10-30 15:30:00,41.64,41.69,41.5,41.52,53997.0,33.3801,33.4202,33.2679,33.2839,53997.0
2020-10-30 15:35:00,41.53,41.63,41.49,41.61,83446.0,33.2919,33.3721,33.2599,33.3561,83446.0
2020-10-30 15:40:00,41.61,41.73,41.54,41.72,115044.0,33.3561,33.4523,33.3,33.4442,115044.0
2020-10-30 15:45:00,41.72,41.82,41.6,41.63,153688.0,33.4442,33.5244,33.348,33.3721,153688.0
2020-10-30 15:50:00,41.64,41.8,41.61,41.75,252603.0,33.3801,33.5084,33.3561,33.4683,252603.0
2020-10-30 15:55:00,41.74,42.18,41.73,42.12,503820.0,33.4603,33.813,33.4523,33.7649,503820.0
2020-11-02 09:30:00,42.76,42.96,42.53,42.55,191713.0,34.2779,34.4383,34.0936,34.1096,191713.0
2020-11-02 09:35:00,42.53,42.57,42.27,42.4,40041.0,34.0936,34.1256,33.8851,33.9894,40041.0
2020-11-02 09:40:00,42.38,42.41,42.09,42.12,24919.0,33.9733,33.9974,33.7409,33.7649,24919.0
2020-11-02 09:45:00,42.15,42.62,42.14,42.58,37653.0,33.7889,34.1657,33.7809,34.1337,37653.0
2020-11-02 09:50:00,42.57,42.7,42.46,42.62,39566.0,34.1256,34.2298,34.0375,34.1657,39566.0
2020-11-02 09:55:00,42.62,42.74,42.48,42.7,28856.0,34.1657,34.2619,34.0535,34.2298,28856.0
2020-11-02 10:00:00,42.68,42.95,42.68,42.95,67504.0,34.2138,34.4303,34.2138,34.4303,67504.0
2020-11-02 10:05:00,42.95,42.96,42.8,42.81,57701.0,34.4303,34.4383,34.31,34.318,57701.0
2020-11-02 10:10:00,42.81,42.93,42.76,42.89,41057.0,34.318,34.4142,34.2779,34.3822,41057.0
2020-11-02 10:15:00,42.88,43.11,42.76,43.11,33366.0,34.3741,34.5585,34.2779,34.5585,33366.0
2020-11-02 10:20:00,43.1,43.11,42.95,43.01,105385.0,34.5505,34.5585,34.4303,34.4784,105385.0
2020-11-02 10:25:00,43.02,43.09,43.0,43.04,147692.0,34.4864,34.5425,34.4703,34.5024,147692.0
2020-11-02 10:30:00,43.02,43.08,42.96,43.04,35378.0,34.4864,34.5345,34.4383,34.5024,35378.0
2020-11-02 10:35:00,43.07,43.15,43.03,43.09,41438.0,34.5265,34.5906,34.4944,34.5425,41438.0
2020-11-02 10:40:00,43.05,43.21,43.05,43.2,32162.0,34.5104,34.6387,34.5104,34.6307,32162.0
2020-11-02 10:45:00,43.19,43.24,43.02,43.06,29884.0,34.6227,34.6627,34.4864,34.5184,29884.0
2020-11-02 10:50:00,43.06,43.14,43.0,43.09,23436.0,34.5184,34.5826,34.4703,34.5425,23436.0
2020-11-02 10:55:00,43.09,43.14,43.05,43.14,20145.0,34.5425,34.5826,34.5104,34.5826,20145.0
2020-11-02 11:00:00,43.14,43.25,43.12,43.2,33546.0,34.5826,34.6707,34.5665,34.6307,33546.0
2020-11-02 11:05:00,43.2,43.48,43.19,43.46,26662.0,34.6307,34.8551,34.6227,34.8391,26662.0
2020-11-02 11:10:00,43.47,43.51,43.33,43.33,45951.0,34.8471,34.8792,34.7349,34.7349,45951.0
2020-11-02 11:15:00,43.32,43.39,43.31,43.36,46814.0,34.7269,34.783,34.7188,34.7589,46814.0
2020-11-02 11:20:00,43.36,43.43,43.28,43.42,70629.0,34.7589,34.815,34.6948,34.807,70629.0
2020-11-02 11:25:00,43.42,43.77,43.42,43.76,384881.0,34.807,35.0876,34.807,35.0796,384881.0
2020-11-02 11:30:00,43.75,43.75,43.59,43.64,81665.0,35.0716,35.0716,34.9433,34.9834,81665.0
2020-11-02 11:35:00,43.65,43.66,43.56,43.59,181229.0,34.9914,34.9994,34.9193,34.9433,181229.0
2020-11-02 11:40:00,43.6,43.69,43.59,43.69,26408.0,34.9513,35.0235,34.9433,35.0235,26408.0
2020-11-02 11:45:00,43.69,43.69,43.5,43.57,21932.0,35.0235,35.0235,34.8712,34.9273,21932.0
2020-11-02 11:50:00,43.57,43.61,43.49,43.55,43440.0,34.9273,34.9593,34.8631,34.9112,43440.0
2020-11-02 11:55:00,43.57,43.57,43.5,43.52,23738.0,34.9273,34.9273,34.8712,34.8872,23738.0
2020-11-02 12:00:00,43.52,43.64,43.52,43.64,34265.0,34.8872,34.9834,34.8872,34.9834,34265.0
2020-11-02 12:05:00,43.64,43.64,43.57,43.58,28708.0,34.9834,34.9834,34.9273,34.9353,28708.0
2020-11-02 12:10:00,43.58,43.58,43.49,43.55,43388.0,34.9353,34.9353,34.8631,34.9112,43388.0
2020-11-02 12:15:00,43.56,43.63,43.45,43.45,38831.0,34.9193,34.9754,34.8311,34.8311,38831.0
2020-11-02 12:20:00,43.46,43.57,43.44,43.55,24135.0,34.8391,34.9273,34.8231,34.9112,24135.0
2020-11-02 12:25:00,43.55,43.6,43.47,43.58,30137.0,34.9112,34.9513,34.8471,34.9353,30137.0
2020-11-02 12:30:00,43.58,43.59,43.53,43.57,31815.0,34.9353,34.9433,34.8952,34.9273,31815.0
2020-11-02 12:35:00,43.58,43.59,43.44,43.45,29337.0,34.9353,34.9433,34.8231,34.8311,29337.0
2020-11-02 12:40:00,43.44,43.45,43.33,43.33,24421.0,34.8231,34.8311,34.7349,34.7349,24421.0
2020-11-02 12:45:00,43.33,43.39,43.29,43.34,20875.0,34.7349,34.783,34.7028,34.7429,20875.0
2020-11-02 12:50:00,43.33,43.36,43.29,43.3,30895.0,34.7349,34.7589,34.7028,34.7108,30895.0
2020-11-02 12:55:00,43.31,43.36,43.3,43.34,33853.0,34.7188,34.7589,34.7108,34.7429,33853.0
2020-11-02 13:00:00,43.34,43.41,43.27,43.31,32480.0,34.7429,34.799,34.6868,34.7188,32480.0
2020-11-02 13:05:00,43.31,43.31,43.21,43.29,113738.0,34.7188,34.7188,34.6387,34.7028,113738.0
2020-11-02 13:10:00,43.3,43.39,43.23,43.38,28830.0,34.7108,34.783,34.6547,34.775,28830.0
2020-11-02 13:15:00,43.37,43.38,43.23,43.26,37773.0,34.7669,34.775,34.6547,34.6788,37773.0
2020-11-02 13:20:00,43.26,43.32,43.2,43.22,42243.0,34.6788,34.7269,34.6307,34.6467,42243.0
2020-11-02 13:25:00,43.23,43.23,43.08,43.2,32168.0,34.6547,34.6547,34.5345,34.6307,32168.0
2020-11-02 13:30:00,43.2,43.31,43.16,43.3,29072.0,34.6307,34.7188,34.5986,34.7108,29072.0
2020-11-02 13:35:00,43.3,43.3,43.19,43.23,37123.0,34.7108,34.7108,34.6227,34.6547,37123.0
2020-11-02 13:40:00,43.23,43.31,43.22,43.27,23247.0,34.6547,34.7188,34.6467,34.6868,23247.0
2020-11-02 13:45:00,43.26,43.34,43.24,43.31,26041.0,34.6788,34.7429,34.6627,34.7188,26041.0
2020-11-02 13:50:00,43.3,43.31,43.08,43.12,39674.0,34.7108,34.7188,34.5345,34.5665,39674.0
2020-11-02 13:55:00,43.12,43.19,43.11,43.16,27179.0,34.5665,34.6227,34.5585,34.5986,27179.0
2020-11-02 14:00:00,43.14,43.21,43.11,43.18,46092.0,34.5826,34.6387,34.5585,34.6146,46092.0
2020-11-02 14:05:00,43.17,43.29,43.17,43.26,50681.0,34.6066,34.7028,34.6066,34.6788,50681.0
2020-11-02 14:10:00,43.25,43.29,43.19,43.23,56271.0,34.6707,34.7028,34.6227,34.6547,56271.0
2020-11-02 14:15:00,43.23,43.26,43.15,43.2,56468.0,34.6547,34.6788,34.5906,34.6307,56468.0
2020-11-02 14:20:00,43.19,43.38,43.16,43.34,83275.0,34.6227,34.775,34.5986,34.7429,83275.0
2020-11-02 14:25:00,43.34,43.44,43.32,43.44,69206.0,34.7429,34.8231,34.7269,34.8231,69206.0
2020-11-02 14:30:00,43.44,43.5,43.39,43.42,47116.0,34.8231,34.8712,34.783,34.807,47116.0
2020-11-02 14:35:00,43.41,43.51,43.4,43.47,60566.0,34.799,34.8792,34.791,34.8471,60566.0
2020-11-02 14:40:00,43.47,43.5,43.45,43.48,54879.0,34.8471,34.8712,34.8311,34.8551,54879.0
2020-11-02 14:45:00,43.47,43.59,43.43,43.43,62094.0,34.8471,34.9433,34.815,34.815,62094.0
2020-11-02 14:50:00,43.44,43.48,43.39,43.39,64417.0,34.8231,34.8551,34.783,34.783,64417.0
2020-11-02 14:55:00,43.39,43.41,43.35,43.41,78666.0,34.783,34.799,34.7509,34.799,78666.0
2020-11-02 15:00:00,43.4,43.53,43.4,43.5,62277.0,34.791,34.8952,34.791,34.8712,62277.0
2020-11-02 15:05:00,43.5,43.51,43.44,43.44,42815.0,34.8712,34.8792,34.8231,34.8231,42815.0
2020-11-02 15:10:00,43.45,43.45,43.37,43.4,52865.0,34.8311,34.8311,34.7669,34.791,52865.0
2020-11-02 15:15:00,43.41,43.53,43.38,43.53,43798.0,34.799,34.8952,34.775,34.8952,43798.0
2020-11-02 15:20:00,43.53,43.61,43.52,43.55,46490.0,34.8952,34.9593,34.8872,34.9112,46490.0
2020-11-02 15:25:00,43.54,43.57,43.49,43.5,58826.0,34.9032,34.9273,34.8631,34.8712,58826.0
2020-11-02 15:30:00,43.5,43.59,43.4,43.41,66397.0,34.8712,34.9433,34.791,34.799,66397.0
2020-11-02 15:35:00,43.41,43.42,43.3,43.36,76346.0,34.799,34.807,34.7108,34.7589,76346.0
2020-11-02 15:40:00,43.36,43.39,43.21,43.22,76159.0,34.7589,34.783,34.6387,34.6467,76159.0
2020-11-02 15:45:00,43.21,43.31,43.17,43.28,107886.0,34.6387,34.7188,34.6066,34.6948,107886.0
2020-11-02 15:50:00,43.28,43.37,43.23,43.34,120822.0,34.6948,34.7669,34.6547,34.7429,120822.0
2020-11-02 15:55:00,43.34,43.48,43.28,43.48,449124.0,34.7429,34.8551,34.6948,34.8551,449124.0
2020-11-03 09:30:00,44.73,44.73,44.23,44.31,149963.0,35.8572,35.8572,35.4564,35.5205,149963.0
2020-11-03 09:35:00,44.29,44.57,44.19,44.52,40497.0,35.5044,35.7289,35.4243,35.6888,40497.0
2020-11-03 09:40:00,44.52,44.55,44.37,44.46,26481.0,35.6888,35.7129,35.5686,35.6407,26481.0
2020-11-03 09:45:00,44.49,44.6,44.44,44.54,76133.0,35.6648,35.753,35.6247,35.7049,76133.0
2020-11-03 09:50:00,44.51,44.68,44.43,44.62,37294.0,35.6808,35.8171,35.6167,35.769,37294.0
2020-11-03 09:55:00,44.6,44.71,44.58,44.63,27973.0,35.753,35.8411,35.7369,35.777,27973.0
2020-11-03 10:00:00,44.63,44.66,44.44,44.59,55592.0,35.777,35.8011,35.6247,35.7449,55592.0
2020-11-03 10:05:00,44.59,44.74,44.5,44.5,32250.0,35.7449,35.8652,35.6728,35.6728,32250.0
2020-11-03 10:10:00,44.49,44.5,44.37,44.5,29070.0,35.6648,35.6728,35.5686,35.6728,29070.0
2020-11-03 10:15:00,44.51,44.74,44.51,44.73,44866.0,35.6808,35.8652,35.6808,35.8572,44866.0
2020-11-03 10:20:00,44.72,44.76,44.63,44.68,49517.0,35.8492,35.8812,35.777,35.8171,49517.0
2020-11-03 10:25:00,44.68,44.75,44.64,44.71,58614.0,35.8171,35.8732,35.785,35.8411,58614.0
2020-11-03 10:30:00,44.71,44.73,44.53,44.71,41759.0,35.8411,35.8572,35.6968,35.8411,41759.0
2020-11-03 10:35:00,44.72,44.9,44.7,44.89,79257.0,35.8492,35.9934,35.8331,35.9854,79257.0
2020-11-03 10:40:00,44.88,44.91,44.79,44.86,52666.0,35.9774,36.0015,35.9053,35.9614,52666.0
2020-11-03 10:45:00,44.87,44.92,44.81,44.84,31718.0,35.9694,36.0095,35.9213,35.9453,31718.0
2020-11-03 10:50:00,44.84,44.98,44.83,44.98,28267.0,35.9453,36.0576,35.9373,36.0576,28267.0
2020-11-03 10:55:00,44.98,44.99,44.9,44.97,52375.0,36.0576,36.0656,35.9934,36.0496,52375.0
2020-11-03 11:00:00,44.98,45.11,44.97,45.11,115243.0,36.0576,36.1618,36.0496,36.1618,115243.0
2020-11-03 11:05:00,45.1,45.1,44.98,45.04,24912.0,36.1538,36.1538,36.0576,36.1057,24912.0
2020-11-03 11:10:00,45.04,45.11,45.01,45.11,27366.0,36.1057,36.1618,36.0816,36.1618,27366.0
2020-11-03 11:15:00,45.11,45.13,45.05,45.13,24291.0,36.1618,36.1778,36.1137,36.1778,24291.0
2020-11-03 11:20:00,45.12,45.13,45.06,45.09,19208.0,36.1698,36.1778,36.1217,36.1458,19208.0
2020-11-03 11:25:00,45.11,45.18,45.0,45.0,65150.0,36.1618,36.2179,36.0736,36.0736,65150.0
2020-11-03 11:30:00,45.01,45.01,44.81,44.95,46169.0,36.0816,36.0816,35.9213,36.0335,46169.0
2020-11-03 11:35:00,44.94,44.99,44.89,44.95,122680.0,36.0255,36.0656,35.9854,36.0335,122680.0
2020-11-03 11:40:00,44.96,44.96,44.87,44.89,61366.0,36.0415,36.0415,35.9694,35.9854,61366.0
2020-11-03 11:45:00,44.9,44.91,44.83,44.89,33315.0,35.9934,36.0015,35.9373,35.9854,33315.0
2020-11-03 11:50:00,44.9,44.96,44.87,44.87,38575.0,35.9934,36.0415,35.9694,35.9694,38575.0
2020-11-03 11:55:00,44.89,44.94,44.86,44.92,25441.0,35.9854,36.0255,35.9614,36.0095,25441.0
2020-11-03 12:00:00,44.94,44.96,44.8,44.81,41379.0,36.0255,36.0415,35.9133,35.9213,41379.0
2020-11-03 12:05:00,44.83,44.88,44.77,44.87,50180.0,35.9373,35.9774,35.8892,35.9694,50180.0
2020-11-03 12:10:00,44.88,44.9,44.83,44.84,21025.0,35.9774,35.9934,35.9373,35.9453,21025.0
2020-11-03 12:15:00,44.84,44.84,44.66,44.69,22457.0,35.9453,35.9453,35.8011,35.8251,22457.0
2020-11-03 12:20:00,44.7,44.78,44.68,44.72,20670.0,35.8331,35.8973,35.8171,35.8492,20670.0
2020-11-03 12:25:00,44.72,44.76,44.62,44.65,26873.0,35.8492,35.8812,35.769,35.793,26873.0
2020-11-03 12:30:00,44.65,44.75,44.63,44.71,23034.0,35.793,35.8732,35.777,35.8411,23034.0
2020-11-03 12:35:00,44.73,44.73,44.66,44.69,32175.0,35.8572,35.8572,35.8011,35.8251,32175.0
2020-11-03 12:40:00,44.68,44.71,44.6,44.63,18535.0,35.8171,35.8411,35.753,35.777,18535.0
2020-11-03 12:45:00,44.66,44.67,44.59,44.62,19339.0,35.8011,35.8091,35.7449,35.769,19339.0
2020-11-03 12:50:00,44.61,44.62,44.54,44.55,14965.0,35.761,35.769,35.7049,35.7129,14965.0
2020-11-03 12:55:00,44.56,44.56,44.43,44.47,26298.0,35.7209,35.7209,35.6167,35.6487,26298.0
2020-11-03 13:00:00,44.47,44.53,44.43,44.5,23962.0,35.6487,35.6968,35.6167,35.6728,23962.0
2020-11-03 13:05:00,44.5,44.54,44.45,44.54,17086.0,35.6728,35.7049,35.6327,35.7049,17086.0
2020-11-03 13:10:00,44.54,44.62,44.53,44.59,19601.0,35.7049,35.769,35.6968,35.7449,19601.0
2020-11-03 13:15:00,44.59,44.64,44.56,44.59,12093.0,35.7449,35.785,35.7209,35.7449,12093.0
2020-11-03 13:20:00,44.59,44.6,44.52,44.6,16455.0,35.7449,35.753,35.6888,35.753,16455.0
2020-11-03 13:25:00,44.61,44.61,44.51,44.53,31555.0,35.761,35.761,35.6808,35.6968,31555.0
2020-11-03 13:30:00,44.56,44.58,44.55,44.57,23679.0,35.7209,35.7369,35.7129,35.7289,23679.0
2020-11-03 13:35:00,44.57,44.64,44.54,44.54,64020.0,35.7289,35.785,35.7049,35.7049,64020.0
2020-11-03 13:40:00,44.53,44.54,44.45,44.5,23636.0,35.6968,35.7049,35.6327,35.6728,23636.0
2020-11-03 13:45:00,44.5,44.54,44.44,44.45,20978.0,35.6728,35.7049,35.6247,35.6327,20978.0
2020-11-03 13:50:00,44.46,44.52,44.43,44.45,28034.0,35.6407,35.6888,35.6167,35.6327,28034.0
2020-11-03 13:55:00,44.44,44.46,44.36,44.42,25310.0,35.6247,35.6407,35.5606,35.6087,25310.0
2020-11-03 14:00:00,44.41,44.54,44.39,44.53,46522.0,35.6006,35.7049,35.5846,35.6968,46522.0
2020-11-03 14:05:00,44.53,44.63,44.48,44.63,44165.0,35.6968,35.777,35.6568,35.777,44165.0
2020-11-03 14:10:00,44.65,44.73,44.65,44.7,22330.0,35.793,35.8572,35.793,35.8331,22330.0
2020-11-03 14:15:00,44.69,44.72,44.59,44.61,31467.0,35.8251,35.8492,35.7449,35.761,31467.0
2020-11-03 14:20:00,44.6,44.65,44.52,44.55,20243.0,35.753,35.793,35.6888,35.7129,20243.0
2020-11-03 14:25:00,44.55,44.62,44.53,44.6,15731.0,35.7129,35.769,35.6968,35.753,15731.0
2020-11-03 14:30:00,44.61,44.81,44.59,44.81,36711.0,35.761,35.9213,35.7449,35.9213,36711.0
2020-11-03 14:35:00,44.81,44.81,44.71,44.75,48594.0,35.9213,35.9213,35.8411,35.8732,48594.0
2020-11-03 14:40:00,44.75,44.79,44.75,44.77,21467.0,35.8732,35.9053,35.8732,35.8892,21467.0
2020-11-03 14:45:00,44.78,44.86,44.78,44.83,23859.0,35.8973,35.9614,35.8973,35.9373,23859.0
2020-11-03 14:50:00,44.83,44.83,44.79,44.82,13100.0,35.9373,35.9373,35.9053,35.9293,13100.0
2020-11-03 14:55:00,44.82,44.84,44.78,44.83,24713.0,35.9293,35.9453,35.8973,35.9373,24713.0
2020-11-03 15:00:00,44.84,44.84,44.69,44.76,20190.0,35.9453,35.9453,35.8251,35.8812,20190.0
2020-11-03 15:05:00,44.75,44.75,44.66,44.68,31094.0,35.8732,35.8732,35.8011,35.8171,31094.0
2020-11-03 15:10:00,44.68,44.77,44.68,44.72,27751.0,35.8171,35.8892,35.8171,35.8492,27751.0
2020-11-03 15:15:00,44.72,44.79,44.72,44.76,25799.0,35.8492,35.9053,35.8492,35.8812,25799.0
2020-11-03 15:20:00,44.77,44.79,44.55,44.59,39294.0,35.8892,35.9053,35.7129,35.7449,39294.0
2020-11-03 15:25:00,44.6,44.67,44.59,44.62,41815.0,35.753,35.8091,35.7449,35.769,41815.0
2020-11-03 15:30:00,44.63,44.82,44.62,44.8,67900.0,35.777,35.9293,35.769,35.9133,67900.0
2020-11-03 15:35:00,44.8,44.86,44.76,44.78,58424.0,35.9133,35.9614,35.8812,35.8973,58424.0
2020-11-03 15:40:00,44.77,44.93,44.72,44.76,286122.0,35.8892,36.0175,35.8492,35.8812,286122.0
2020-11-03 15:45:00,44.76,44.92,44.75,44.89,153195.0,35.8812,36.0095,35.8732,35.9854,153195.0
2020-11-03 15:50:00,44.89,44.99,44.83,44.99,400841.0,35.9854,36.0656,35.9373,36.0656,400841.0
2020-11-03 15:55:00,44.99,44.99,44.66,44.76,350941.0,36.0656,36.0656,35.8011,35.8812,350941.0
2020-11-04 09:30:00,43.33,43.5,42.3,42.36,141881.0,34.7349,34.8712,33.9092,33.9573,141881.0
2020-11-04 09:35:00,42.43,42.56,41.98,41.99,195937.0,34.0134,34.1176,33.6527,33.6607,195937.0
2020-11-04 09:40:00,42.07,42.49,41.99,42.24,65177.0,33.7248,34.0615,33.6607,33.8611,65177.0
2020-11-04 09:45:00,42.23,42.75,42.16,42.63,57153.0,33.8531,34.2699,33.797,34.1737,57153.0
2020-11-04 09:50:00,42.66,42.72,42.5,42.55,35835.0,34.1978,34.2459,34.0695,34.1096,35835.0
2020-11-04 09:55:00,42.52,42.8,42.39,42.75,36168.0,34.0856,34.31,33.9813,34.2699,36168.0
2020-11-04 10:00:00,42.79,43.06,42.71,43.05,42115.0,34.302,34.5184,34.2379,34.5104,42115.0
2020-11-04 10:05:00,43.02,43.31,42.99,43.31,25079.0,34.4864,34.7188,34.4623,34.7188,25079.0
2020-11-04 10:10:00,43.33,43.38,43.25,43.33,43422.0,34.7349,34.775,34.6707,34.7349,43422.0
2020-11-04 10:15:00,43.32,43.6,43.24,43.5,117405.0,34.7269,34.9513,34.6627,34.8712,117405.0
2020-11-04 10:20:00,43.5,43.67,43.41,43.42,52919.0,34.8712,35.0074,34.799,34.807,52919.0
2020-11-04 10:25:00,43.42,43.42,43.05,43.17,58915.0,34.807,34.807,34.5104,34.6066,58915.0
2020-11-04 10:30:00,43.19,43.37,43.06,43.09,43028.0,34.6227,34.7669,34.5184,34.5425,43028.0
2020-11-04 10:35:00,43.07,43.07,42.89,42.91,45093.0,34.5265,34.5265,34.3822,34.3982,45093.0
2020-11-04 10:40:00,42.92,43.02,42.88,43.0,35105.0,34.4062,34.4864,34.3741,34.4703,35105.0
2020-11-04 10:45:00,43.0,43.08,42.96,43.03,27218.0,34.4703,34.5345,34.4383,34.4944,27218.0
2020-11-04 10:50:00,43.04,43.18,43.03,43.16,32896.0,34.5024,34.6146,34.4944,34.5986,32896.0
2020-11-04 10:55:00,43.17,43.36,43.11,43.34,28709.0,34.6066,34.7589,34.5585,34.7429,28709.0
2020-11-04 11:00:00,43.34,43.44,43.27,43.38,40476.0,34.7429,34.8231,34.6868,34.775,40476.0
2020-11-04 11:05:00,43.38,43.39,43.25,43.25,39897.0,34.775,34.783,34.6707,34.6707,39897.0
2020-11-04 11:10:00,43.25,43.25,43.1,43.1,48997.0,34.6707,34.6707,34.5505,34.5505,48997.0
2020-11-04 11:15:00,43.11,43.21,43.07,43.14,36816.0,34.5585,34.6387,34.5265,34.5826,36816.0
2020-11-04 11:20:00,43.11,43.14,43.01,43.14,46284.0,34.5585,34.5826,34.4784,34.5826,46284.0
2020-11-04 11:25:00,43.15,43.25,43.14,43.21,48818.0,34.5906,34.6707,34.5826,34.6387,48818.0
2020-11-04 11:30:00,43.21,43.28,43.2,43.26,41012.0,34.6387,34.6948,34.6307,34.6788,41012.0
2020-11-04 11:35:00,43.27,43.36,43.26,43.34,62471.0,34.6868,34.7589,34.6788,34.7429,62471.0
2020-11-04 11:40:00,43.35,43.37,43.25,43.26,57310.0,34.7509,34.7669,34.6707,34.6788,57310.0
2020-11-04 11:45:00,43.26,43.35,43.2,43.22,40516.0,34.6788,34.7509,34.6307,34.6467,40516.0
2020-11-04 11:50:00,43.22,43.32,43.19,43.32,45959.0,34.6467,34.7269,34.6227,34.7269,45959.0
2020-11-04 11:55:00,43.31,43.52,43.3,43.43,60369.0,34.7188,34.8872,34.7108,34.815,60369.0
2020-11-04 12:00:00,43.4,43.63,43.4,43.63,38394.0,34.791,34.9754,34.791,34.9754,38394.0
2020-11-04 12:05:00,43.62,43.7,43.61,43.64,33930.0,34.9674,35.0315,34.9593,34.9834,33930.0
2020-11-04 12:10:00,43.65,43.72,43.61,43.61,27976.0,34.9914,35.0475,34.9593,34.9593,27976.0
2020-11-04 12:15:00,43.64,43.75,43.64,43.71,25992.0,34.9834,35.0716,34.9834,35.0395,25992.0
2020-11-04 12:20:00,43.71,43.87,43.71,43.85,41504.0,35.0395,35.1678,35.0395,35.1517,41504.0
2020-11-04 12:25:00,43.85,43.89,43.65,43.65,29778.0,35.1517,35.1838,34.9914,34.9914,29778.0
2020-11-04 12:30:00,43.66,43.7,43.64,43.69,20328.0,34.9994,35.0315,34.9834,35.0235,20328.0
2020-11-04 12:35:00,43.71,43.77,43.68,43.7,26333.0,35.0395,35.0876,35.0155,35.0315,26333.0
2020-11-04 12:40:00,43.7,43.76,43.61,43.61,22059.0,35.0315,35.0796,34.9593,34.9593,22059.0
2020-11-04 12:45:00,43.61,43.64,43.55,43.63,17259.0,34.9593,34.9834,34.9112,34.9754,17259.0
2020-11-04 12:50:00,43.64,43.64,43.56,43.6,13416.0,34.9834,34.9834,34.9193,34.9513,13416.0
2020-11-04 12:55:00,43.62,43.67,43.59,43.62,17404.0,34.9674,35.0074,34.9433,34.9674,17404.0
2020-11-04 13:00:00,43.63,43.74,43.62,43.69,16910.0,34.9754,35.0635,34.9674,35.0235,16910.0
2020-11-04 13:05:00,43.7,43.8,43.7,43.76,18885.0,35.0315,35.1116,35.0315,35.0796,18885.0
2020-11-04 13:10:00,43.76,43.85,43.75,43.78,24007.0,35.0796,35.1517,35.0716,35.0956,24007.0
2020-11-04 13:15:00,43.77,43.79,43.66,43.67,22026.0,35.0876,35.1036,34.9994,35.0074,22026.0
2020-11-04 13:20:00,43.68,43.72,43.63,43.7,17900.0,35.0155,35.0475,34.9754,35.0315,17900.0
2020-11-04 13:25:00,43.69,43.74,43.59,43.59,29791.0,35.0235,35.0635,34.9433,34.9433,29791.0
2020-11-04 13:30:00,43.59,43.7,43.59,43.69,21827.0,34.9433,35.0315,34.9433,35.0235,21827.0
2020-11-04 13:35:00,43.69,43.72,43.62,43.63,27581.0,35.0235,35.0475,34.9674,34.9754,27581.0
2020-11-04 13:40:00,43.63,43.63,43.37,43.49,38563.0,34.9754,34.9754,34.7669,34.8631,38563.0
2020-11-04 13:45:00,43.48,43.5,43.43,43.48,16162.0,34.8551,34.8712,34.815,34.8551,16162.0
2020-11-04 13:50:00,43.47,43.56,43.35,43.36,32441.0,34.8471,34.9193,34.7509,34.7589,32441.0
2020-11-04 13:55:00,43.36,43.41,43.28,43.39,27242.0,34.7589,34.799,34.6948,34.783,27242.0
2020-11-04 14:00:00,43.39,43.5,43.36,43.37,27142.0,34.783,34.8712,34.7589,34.7669,27142.0
2020-11-04 14:05:00,43.37,43.4,43.3,43.33,32252.0,34.7669,34.791,34.7108,34.7349,32252.0
2020-11-04 14:10:00,43.33,43.38,43.3,43.34,35851.0,34.7349,34.775,34.7108,34.7429,35851.0
2020-11-04 14:15:00,43.34,43.39,43.28,43.38,37336.0,34.7429,34.783,34.6948,34.775,37336.0
2020-11-04 14:20:00,43.38,43.48,43.35,43.38,30984.0,34.775,34.8551,34.7509,34.775,30984.0
2020-11-04 14:25:00,43.38,43.5,43.34,43.45,29899.0,34.775,34.8712,34.7429,34.8311,29899.0
2020-11-04 14:30:00,43.46,43.5,43.43,43.45,34411.0,34.8391,34.8712,34.815,34.8311,34411.0
2020-11-04 14:35:00,43.46,43.51,43.41,43.43,33693.0,34.8391,34.8792,34.799,34.815,33693.0
2020-11-04 14:40:00,43.43,43.45,43.31,43.33,28938.0,34.815,34.8311,34.7188,34.7349,28938.0
2020-11-04 14:45:00,43.33,43.37,43.28,43.29,27234.0,34.7349,34.7669,34.6948,34.7028,27234.0
2020-11-04 14:50:00,43.29,43.38,43.29,43.31,28444.0,34.7028,34.775,34.7028,34.7188,28444.0
2020-11-04 14:55:00,43.31,43.36,43.26,43.29,25721.0,34.7188,34.7589,34.6788,34.7028,25721.0
2020-11-04 15:00:00,43.3,43.32,43.13,43.14,31037.0,34.7108,34.7269,34.5746,34.5826,31037.0
2020-11-04 15:05:00,43.15,43.17,43.0,43.11,59503.0,34.5906,34.6066,34.4703,34.5585,59503.0
2020-11-04 15:10:00,43.11,43.11,43.01,43.04,48720.0,34.5585,34.5585,34.4784,34.5024,48720.0
2020-11-04 15:15:00,43.04,43.09,43.01,43.04,37085.0,34.5024,34.5425,34.4784,34.5024,37085.0
2020-11-04 15:20:00,43.03,43.07,42.99,43.01,41341.0,34.4944,34.5265,34.4623,34.4784,41341.0
2020-11-04 15:25:00,43.0,43.04,42.88,42.89,40578.0,34.4703,34.5024,34.3741,34.3822,40578.0
2020-11-04 15:30:00,42.9,43.01,42.82,43.01,54711.0,34.3902,34.4784,34.326,34.4784,54711.0
2020-11-04 15:35:00,43.01,43.01,42.83,42.84,44559.0,34.4784,34.4784,34.3341,34.3421,44559.0
2020-11-04 15:40:00,42.82,42.91,42.78,42.86,57984.0,34.326,34.3982,34.294,34.3581,57984.0
2020-11-04 15:45:00,42.85,42.96,42.75,42.79,64941.0,34.3501,34.4383,34.2699,34.302,64941.0
2020-11-04 15:50:00,42.76,42.87,42.72,42.76,103817.0,34.2779,34.3661,34.2459,34.2779,103817.0
2020-11-04 15:55:00,42.75,42.76,42.57,42.68,342834.0,34.2699,34.2779,34.1256,34.2138,342834.0
2020-11-05 09:30:00,42.72,43.34,42.66,43.27,111923.0,34.2459,34.7429,34.1978,34.6868,111923.0
2020-11-05 09:35:00,43.27,43.33,42.99,43.02,48057.0,34.6868,34.7349,34.4623,34.4864,48057.0
2020-11-05 09:40:00,43.04,43.3,42.92,43.3,23622.0,34.5024,34.7108,34.4062,34.7108,23622.0
2020-11-05 09:45:00,43.34,43.65,43.34,43.57,27323.0,34.7429,34.9914,34.7429,34.9273,27323.0
2020-11-05 09:50:00,43.57,43.82,43.57,43.81,56209.0,34.9273,35.1277,34.9273,35.1197,56209.0
2020-11-05 09:55:00,43.81,43.82,43.59,43.65,62154.0,35.1197,35.1277,34.9433,34.9914,62154.0
2020-11-05 10:00:00,43.62,43.76,43.58,43.7,35230.0,34.9674,35.0796,34.9353,35.0315,35230.0
2020-11-05 10:05:00,43.7,43.92,43.7,43.85,59458.0,35.0315,35.2078,35.0315,35.1517,59458.0
2020-11-05 10:10:00,43.85,44.07,43.85,44.07,65442.0,35.1517,35.3281,35.1517,35.3281,65442.0
2020-11-05 10:15:00,44.07,44.22,44.03,44.22,88375.0,35.3281,35.4483,35.296,35.4483,88375.0
2020-11-05 10:20:00,44.22,44.45,44.19,44.43,75634.0,35.4483,35.6327,35.4243,35.6167,75634.0
2020-11-05 10:25:00,44.43,44.46,44.31,44.31,116693.0,35.6167,35.6407,35.5205,35.5205,116693.0
2020-11-05 10:30:00,44.3,44.3,43.97,44.04,37801.0,35.5125,35.5125,35.2479,35.304,37801.0
2020-11-05 10:35:00,44.03,44.11,43.97,44.09,52577.0,35.296,35.3602,35.2479,35.3441,52577.0
2020-11-05 10:40:00,44.08,44.15,44.03,44.14,21183.0,35.3361,35.3922,35.296,35.3842,21183.0
2020-11-05 10:45:00,44.18,44.33,44.18,44.19,28640.0,35.4163,35.5365,35.4163,35.4243,28640.0
2020-11-05 10:50:00,44.17,44.26,44.16,44.19,25874.0,35.4083,35.4804,35.4002,35.4243,25874.0
2020-11-05 10:55:00,44.2,44.35,44.16,44.29,20549.0,35.4323,35.5525,35.4002,35.5044,20549.0
2020-11-05 11:00:00,44.29,44.35,44.27,44.27,20470.0,35.5044,35.5525,35.4884,35.4884,20470.0
2020-11-05 11:05:00,44.26,44.31,44.16,44.3,31181.0,35.4804,35.5205,35.4002,35.5125,31181.0
2020-11-05 11:10:00,44.31,44.41,44.22,44.41,29728.0,35.5205,35.6006,35.4483,35.6006,29728.0
2020-11-05 11:15:00,44.41,44.5,44.4,44.48,32069.0,35.6006,35.6728,35.5926,35.6568,32069.0
2020-11-05 11:20:00,44.48,44.53,44.36,44.39,15680.0,35.6568,35.6968,35.5606,35.5846,15680.0
2020-11-05 11:25:00,44.39,44.41,44.34,44.36,17682.0,35.5846,35.6006,35.5445,35.5606,17682.0
2020-11-05 11:30:00,44.34,44.43,44.33,44.42,26128.0,35.5445,35.6167,35.5365,35.6087,26128.0
2020-11-05 11:35:00,44.42,44.44,44.38,44.4,16769.0,35.6087,35.6247,35.5766,35.5926,16769.0
2020-11-05 11:40:00,44.4,44.52,44.38,44.5,20091.0,35.5926,35.6888,35.5766,35.6728,20091.0
2020-11-05 11:45:00,44.5,44.57,44.49,44.5,28161.0,35.6728,35.7289,35.6648,35.6728,28161.0
2020-11-05 11:50:00,44.5,44.61,44.42,44.61,59198.0,35.6728,35.761,35.6087,35.761,59198.0
2020-11-05 11:55:00,44.61,44.72,44.6,44.65,19072.0,35.761,35.8492,35.753,35.793,19072.0
2020-11-05 12:00:00,44.67,44.75,44.61,44.74,18353.0,35.8091,35.8732,35.761,35.8652,18353.0
2020-11-05 12:05:00,44.74,44.75,44.62,44.65,36622.0,35.8652,35.8732,35.769,35.793,36622.0
2020-11-05 12:10:00,44.66,44.69,44.58,44.61,16717.0,35.8011,35.8251,35.7369,35.761,16717.0
2020-11-05 12:15:00,44.62,44.63,44.49,44.51,25776.0,35.769,35.777,35.6648,35.6808,25776.0
2020-11-05 12:20:00,44.51,44.53,44.37,44.43,26717.0,35.6808,35.6968,35.5686,35.6167,26717.0
2020-11-05 12:25:00,44.42,44.47,44.39,44.4,12411.0,35.6087,35.6487,35.5846,35.5926,12411.0
2020-11-05 12:30:00,44.41,44.47,44.39,44.46,27990.0,35.6006,35.6487,35.5846,35.6407,27990.0
2020-11-05 12:35:00,44.47,44.62,44.47,44.58,32403.0,35.6487,35.769,35.6487,35.7369,32403.0
2020-11-05 12:40:00,44.58,44.64,44.56,44.63,15054.0,35.7369,35.785,35.7209,35.777,15054.0
2020-11-05 12:45:00,44.64,44.71,44.63,44.7,17607.0,35.785,35.8411,35.777,35.8331,17607.0
2020-11-05 12:50:00,44.7,44.7,44.64,44.66,17513.0,35.8331,35.8331,35.785,35.8011,17513.0
2020-11-05 12:55:00,44.66,44.75,44.65,44.73,12456.0,35.8011,35.8732,35.793,35.8572,12456.0
2020-11-05 13:00:00,44.74,44.92,44.73,44.88,40683.0,35.8652,36.0095,35.8572,35.9774,40683.0
2020-11-05 13:05:00,44.88,44.93,44.86,44.91,16236.0,35.9774,36.0175,35.9614,36.0015,16236.0
2020-11-05 13:10:00,44.91,44.97,44.84,44.84,20470.0,36.0015,36.0496,35.9453,35.9453,20470.0
2020-11-05 13:15:00,44.84,44.84,44.78,44.79,15031.0,35.9453,35.9453,35.8973,35.9053,15031.0
2020-11-05 13:20:00,44.8,44.81,44.75,44.78,13909.0,35.9133,35.9213,35.8732,35.8973,13909.0
2020-11-05 13:25:00,44.78,44.81,44.75,44.78,12177.0,35.8973,35.9213,35.8732,35.8973,12177.0
2020-11-05 13:30:00,44.8,44.81,44.76,44.78,25274.0,35.9133,35.9213,35.8812,35.8973,25274.0
2020-11-05 13:35:00,44.79,44.82,44.72,44.8,17871.0,35.9053,35.9293,35.8492,35.9133,17871.0
2020-11-05 13:40:00,44.8,44.93,44.79,44.91,20674.0,35.9133,36.0175,35.9053,36.0015,20674.0
2020-11-05 13:45:00,44.9,44.93,44.84,44.89,99585.0,35.9934,36.0175,35.9453,35.9854,99585.0
2020-11-05 13:50:00,44.9,44.94,44.85,44.93,85628.0,35.9934,36.0255,35.9534,36.0175,85628.0
2020-11-05 13:55:00,44.93,45.03,44.91,44.99,75970.0,36.0175,36.0977,36.0015,36.0656,75970.0
2020-11-05 14:00:00,44.98,45.09,44.97,45.05,48790.0,36.0576,36.1458,36.0496,36.1137,48790.0
2020-11-05 14:05:00,45.04,45.04,44.93,44.95,404543.0,36.1057,36.1057,36.0175,36.0335,404543.0
2020-11-05 14:10:00,44.93,45.05,44.93,44.99,210941.0,36.0175,36.1137,36.0175,36.0656,210941.0
2020-11-05 14:15:00,44.99,45.01,44.98,44.98,55126.0,36.0656,36.0816,36.0576,36.0576,55126.0
2020-11-05 14:20:00,44.98,45.14,44.98,45.1,55222.0,36.0576,36.1858,36.0576,36.1538,55222.0
2020-11-05 14:25:00,45.1,45.17,45.09,45.11,43896.0,36.1538,36.2099,36.1458,36.1618,43896.0
2020-11-05 14:30:00,45.11,45.21,45.07,45.08,46341.0,36.1618,36.242,36.1297,36.1377,46341.0
2020-11-05 14:35:00,45.07,45.07,44.95,44.99,80595.0,36.1297,36.1297,36.0335,36.0656,80595.0
2020-11-05 14:40:00,45.01,45.09,44.95,45.03,201929.0,36.0816,36.1458,36.0335,36.0977,201929.0
2020-11-05 14:45:00,45.03,45.08,44.99,45.04,32965.0,36.0977,36.1377,36.0656,36.1057,32965.0
2020-11-05 14:50:00,45.03,45.05,44.99,45.01,58387.0,36.0977,36.1137,36.0656,36.0816,58387.0
2020-11-05 14:55:00,45.0,45.07,44.93,45.03,84157.0,36.0736,36.1297,36.0175,36.0977,84157.0
2020-11-05 15:00:00,45.03,45.11,44.99,45.04,28655.0,36.0977,36.1618,36.0656,36.1057,28655.0
2020-11-05 15:05:00,45.05,45.05,44.91,44.97,118875.0,36.1137,36.1137,36.0015,36.0496,118875.0
2020-11-05 15:10:00,44.98,45.03,44.95,45.01,165485.0,36.0576,36.0977,36.0335,36.0816,165485.0
2020-11-05 15:15:00,45.01,45.06,44.99,44.99,64037.0,36.0816,36.1217,36.0656,36.0656,64037.0
2020-11-05 15:20:00,44.99,45.07,44.99,45.07,49349.0,36.0656,36.1297,36.0656,36.1297,49349.0
2020-11-05 15:25:00,45.07,45.07,45.0,45.05,53088.0,36.1297,36.1297,36.0736,36.1137,53088.0
2020-11-05 15:30:00,45.06,45.08,44.96,45.01,253477.0,36.1217,36.1377,36.0415,36.0816,253477.0
2020-11-05 15:35:00,45.01,45.05,44.93,44.99,182307.0,36.0816,36.1137,36.0175,36.0656,182307.0
2020-11-05 15:40:00,44.97,45.06,44.97,44.99,302522.0,36.0496,36.1217,36.0496,36.0656,302522.0
2020-11-05 15:45:00,44.99,45.08,44.99,45.06,130100.0,36.0656,36.1377,36.0656,36.1217,130100.0
2020-11-05 15:50:00,45.05,45.14,45.04,45.05,124691.0,36.1137,36.1858,36.1057,36.1137,124691.0
2020-11-05 15:55:00,45.05,45.06,44.78,44.92,470964.0,36.1137,36.1217,35.8973,36.0095,470964.0
2020-11-06 09:30:00,45.2,45.2,44.45,44.72,192727.0,36.2339,36.2339,35.6327,35.8492,192727.0
2020-11-06 09:35:00,44.71,44.79,44.57,44.57,61604.0,35.8411,35.9053,35.7289,35.7289,61604.0
2020-11-06 09:40:00,44.53,44.71,44.46,44.54,52919.0,35.6968,35.8411,35.6407,35.7049,52919.0
2020-11-06 09:45:00,44.56,44.59,44.2,44.26,97825.0,35.7209,35.7449,35.4323,35.4804,97825.0
2020-11-06 09:50:00,44.26,44.4,44.1,44.37,161674.0,35.4804,35.5926,35.3521,35.5686,161674.0
2020-11-06 09:55:00,44.33,44.33,44.0,44.05,124887.0,35.5365,35.5365,35.272,35.3121,124887.0
2020-11-06 10:00:00,44.05,44.23,44.01,44.2,87954.0,35.3121,35.4564,35.28,35.4323,87954.0
2020-11-06 10:05:00,44.19,44.34,44.15,44.23,43928.0,35.4243,35.5445,35.3922,35.4564,43928.0
2020-11-06 10:10:00,44.23,44.26,44.05,44.2,124856.0,35.4564,35.4804,35.3121,35.4323,124856.0
2020-11-06 10:15:00,44.21,44.21,44.05,44.1,28804.0,35.4403,35.4403,35.3121,35.3521,28804.0
2020-11-06 10:20:00,44.09,44.17,44.03,44.16,31307.0,35.3441,35.4083,35.296,35.4002,31307.0
2020-11-06 10:25:00,44.15,44.16,44.01,44.02,61990.0,35.3922,35.4002,35.28,35.288,61990.0
2020-11-06 10:30:00,44.02,44.16,44.01,44.14,43253.0,35.288,35.4002,35.28,35.3842,43253.0
2020-11-06 10:35:00,44.13,44.37,44.13,44.21,43316.0,35.3762,35.5686,35.3762,35.4403,43316.0
2020-11-06 10:40:00,44.2,44.41,44.2,44.34,71779.0,35.4323,35.6006,35.4323,35.5445,71779.0
2020-11-06 10:45:00,44.33,44.38,44.3,44.33,18855.0,35.5365,35.5766,35.5125,35.5365,18855.0
2020-11-06 10:50:00,44.33,44.45,44.28,44.4,97519.0,35.5365,35.6327,35.4964,35.5926,97519.0
2020-11-06 10:55:00,44.37,44.4,43.92,43.98,97206.0,35.5686,35.5926,35.2078,35.2559,97206.0
2020-11-06 11:00:00,43.98,44.13,43.9,44.07,76631.0,35.2559,35.3762,35.1918,35.3281,76631.0
2020-11-06 11:05:00,44.08,44.24,44.06,44.21,31567.0,35.3361,35.4644,35.3201,35.4403,31567.0
2020-11-06 11:10:00,44.2,44.21,44.03,44.08,20152.0,35.4323,35.4403,35.296,35.3361,20152.0
2020-11-06 11:15:00,44.09,44.09,43.88,43.88,30197.0,35.3441,35.3441,35.1758,35.1758,30197.0
2020-11-06 11:20:00,43.87,43.88,43.75,43.8,57894.0,35.1678,35.1758,35.0716,35.1116,57894.0
2020-11-06 11:25:00,43.81,43.83,43.72,43.81,26274.0,35.1197,35.1357,35.0475,35.1197,26274.0
2020-11-06 11:30:00,43.81,43.85,43.71,43.74,17918.0,35.1197,35.1517,35.0395,35.0635,17918.0
2020-11-06 11:35:00,43.74,43.84,43.74,43.8,16110.0,35.0635,35.1437,35.0635,35.1116,16110.0
2020-11-06 11:40:00,43.78,43.78,43.69,43.69,28142.0,35.0956,35.0956,35.0235,35.0235,28142.0
2020-11-06 11:45:00,43.68,43.77,43.68,43.74,32069.0,35.0155,35.0876,35.0155,35.0635,32069.0
2020-11-06 11:50:00,43.74,43.84,43.73,43.76,32972.0,35.0635,35.1437,35.0555,35.0796,32972.0
2020-11-06 11:55:00,43.77,43.77,43.67,43.73,23763.0,35.0876,35.0876,35.0074,35.0555,23763.0
2020-11-06 12:00:00,43.71,43.72,43.65,43.65,20184.0,35.0395,35.0475,34.9914,34.9914,20184.0
2020-11-06 12:05:00,43.64,43.65,43.58,43.6,25965.0,34.9834,34.9914,34.9353,34.9513,25965.0
2020-11-06 12:10:00,43.61,43.62,43.51,43.54,25180.0,34.9593,34.9674,34.8792,34.9032,25180.0
2020-11-06 12:15:00,43.55,43.57,43.53,43.55,21962.0,34.9112,34.9273,34.8952,34.9112,21962.0
2020-11-06 12:20:00,43.55,43.62,43.55,43.62,35564.0,34.9112,34.9674,34.9112,34.9674,35564.0
2020-11-06 12:25:00,43.62,43.65,43.57,43.63,32796.0,34.9674,34.9914,34.9273,34.9754,32796.0
2020-11-06 12:30:00,43.65,43.68,43.58,43.61,24819.0,34.9914,35.0155,34.9353,34.9593,24819.0
2020-11-06 12:35:00,43.6,43.62,43.57,43.61,33888.0,34.9513,34.9674,34.9273,34.9593,33888.0
2020-11-06 12:40:00,43.59,43.64,43.57,43.64,24436.0,34.9433,34.9834,34.9273,34.9834,24436.0
2020-11-06 12:45:00,43.62,43.67,43.6,43.65,24427.0,34.9674,35.0074,34.9513,34.9914,24427.0
2020-11-06 12:50:00,43.64,43.64,43.52,43.57,36385.0,34.9834,34.9834,34.8872,34.9273,36385.0
2020-11-06 12:55:00,43.57,43.58,43.5,43.55,71570.0,34.9273,34.9353,34.8712,34.9112,71570.0
2020-11-06 13:00:00,43.55,43.63,43.43,43.45,25446.0,34.9112,34.9754,34.815,34.8311,25446.0
2020-11-06 13:05:00,43.44,43.44,43.35,43.35,16312.0,34.8231,34.8231,34.7509,34.7509,16312.0
2020-11-06 13:10:00,43.33,43.41,43.31,43.37,59996.0,34.7349,34.799,34.7188,34.7669,59996.0
2020-11-06 13:15:00,43.38,43.56,43.37,43.56,21291.0,34.775,34.9193,34.7669,34.9193,21291.0
2020-11-06 13:20:00,43.57,43.57,43.47,43.49,24275.0,34.9273,34.9273,34.8471,34.8631,24275.0
2020-11-06 13:25:00,43.49,43.55,43.47,43.53,30450.0,34.8631,34.9112,34.8471,34.8952,30450.0
2020-11-06 13:30:00,43.53,43.53,43.46,43.5,23068.0,34.8952,34.8952,34.8391,34.8712,23068.0
2020-11-06 13:35:00,43.48,43.53,43.41,43.41,18453.0,34.8551,34.8952,34.799,34.799,18453.0
2020-11-06 13:40:00,43.42,43.44,43.36,43.37,15346.0,34.807,34.8231,34.7589,34.7669,15346.0
2020-11-06 13:45:00,43.35,43.45,43.34,43.44,17783.0,34.7509,34.8311,34.7429,34.8231,17783.0
2020-11-06 13:50:00,43.44,43.49,43.37,43.38,23105.0,34.8231,34.8631,34.7669,34.775,23105.0
2020-11-06 13:55:00,43.37,43.38,43.31,43.36,27111.0,34.7669,34.775,34.7188,34.7589,27111.0
2020-11-06 14:00:00,43.36,43.41,43.29,43.29,27438.0,34.7589,34.799,34.7028,34.7028,27438.0
2020-11-06 14:05:00,43.29,43.31,43.21,43.21,24349.0,34.7028,34.7188,34.6387,34.6387,24349.0
2020-11-06 14:10:00,43.2,43.2,43.09,43.11,22250.0,34.6307,34.6307,34.5425,34.5585,22250.0
2020-11-06 14:15:00,43.1,43.1,43.02,43.05,21830.0,34.5505,34.5505,34.4864,34.5104,21830.0
2020-11-06 14:20:00,43.05,43.08,43.0,43.04,25664.0,34.5104,34.5345,34.4703,34.5024,25664.0
2020-11-06 14:25:00,43.03,43.16,43.01,43.08,31959.0,34.4944,34.5986,34.4784,34.5345,31959.0
2020-11-06 14:30:00,43.1,43.1,43.0,43.01,38512.0,34.5505,34.5505,34.4703,34.4784,38512.0
2020-11-06 14:35:00,43.01,43.01,42.91,42.96,32890.0,34.4784,34.4784,34.3982,34.4383,32890.0
2020-11-06 14:40:00,42.96,42.96,42.87,42.9,24973.0,34.4383,34.4383,34.3661,34.3902,24973.0
2020-11-06 14:45:00,42.9,42.99,42.89,42.96,20502.0,34.3902,34.4623,34.3822,34.4383,20502.0
2020-11-06 14:50:00,42.95,43.0,42.94,43.0,19230.0,34.4303,34.4703,34.4222,34.4703,19230.0
2020-11-06 14:55:00,43.0,43.03,42.93,42.93,19297.0,34.4703,34.4944,34.4142,34.4142,19297.0
2020-11-06 15:00:00,42.93,42.94,42.81,42.85,35780.0,34.4142,34.4222,34.318,34.3501,35780.0
2020-11-06 15:05:00,42.85,42.87,42.8,42.84,26633.0,34.3501,34.3661,34.31,34.3421,26633.0
2020-11-06 15:10:00,42.84,42.9,42.82,42.88,20900.0,34.3421,34.3902,34.326,34.3741,20900.0
2020-11-06 15:15:00,42.88,42.95,42.87,42.91,29725.0,34.3741,34.4303,34.3661,34.3982,29725.0
2020-11-06 15:20:00,42.91,42.94,42.86,42.91,39921.0,34.3982,34.4222,34.3581,34.3982,39921.0
2020-11-06 15:25:00,42.92,42.96,42.89,42.94,30633.0,34.4062,34.4383,34.3822,34.4222,30633.0
2020-11-06 15:30:00,42.95,43.04,42.92,43.03,41420.0,34.4303,34.5024,34.4062,34.4944,41420.0
2020-11-06 15:35:00,43.03,43.18,43.03,43.15,33563.0,34.4944,34.6146,34.4944,34.5906,33563.0
2020-11-06 15:40:00,43.15,43.23,43.1,43.19,67775.0,34.5906,34.6547,34.5505,34.6227,67775.0
2020-11-06 15:45:00,43.2,43.33,43.19,43.31,70070.0,34.6307,34.7349,34.6227,34.7188,70070.0
2020-11-06 15:50:00,43.32,43.38,43.19,43.2,111688.0,34.7269,34.775,34.6227,34.6307,111688.0
2020-11-06 15:55:00,43.19,43.19,42.93,42.99,259558.0,34.6227,34.6227,34.4142,34.4623,259558.0
2020-11-09 09:30:00,47.42,48.47,47.4,48.3,46032.0,38.0136,38.8553,37.9975,38.719,46032.0
2020-11-09 09:35:00,48.22,49.12,48.22,49.08,50768.0,38.6549,39.3764,38.6549,39.3443,50768.0
2020-11-09 09:40:00,49.06,49.72,48.65,48.68,420044.0,39.3283,39.8573,38.9996,39.0236,420044.0
2020-11-09 09:45:00,48.79,49.0,48.41,48.48,152924.0,39.1118,39.2802,38.8072,38.8633,152924.0
2020-11-09 09:50:00,48.52,48.55,47.9,48.23,219773.0,38.8954,38.9194,38.3984,38.6629,219773.0
2020-11-09 09:55:00,48.23,48.42,48.11,48.32,141410.0,38.6629,38.8152,38.5667,38.735,141410.0
2020-11-09 10:00:00,48.34,48.76,48.26,48.74,126532.0,38.7511,39.0878,38.6869,39.0717,126532.0
2020-11-09 10:05:00,48.74,48.82,48.0,48.29,117391.0,39.0717,39.1359,38.4785,38.711,117391.0
2020-11-09 10:10:00,48.28,48.41,48.11,48.14,94219.0,38.703,38.8072,38.5667,38.5907,94219.0
2020-11-09 10:15:00,48.14,48.56,48.0,48.51,108369.0,38.5907,38.9274,38.4785,38.8874,108369.0
2020-11-09 10:20:00,48.53,48.74,48.45,48.59,73585.0,38.9034,39.0717,38.8393,38.9515,73585.0
2020-11-09 10:25:00,48.59,48.71,48.43,48.46,62283.0,38.9515,39.0477,38.8232,38.8473,62283.0
2020-11-09 10:30:00,48.42,48.71,48.4,48.61,92797.0,38.8152,39.0477,38.7992,38.9675,92797.0
2020-11-09 10:35:00,48.63,48.72,48.28,48.29,54756.0,38.9835,39.0557,38.703,38.711,54756.0
2020-11-09 10:40:00,48.33,48.58,48.22,48.54,87234.0,38.7431,38.9435,38.6549,38.9114,87234.0
2020-11-09 10:45:00,48.52,48.7,48.45,48.67,71046.0,38.8954,39.0397,38.8393,39.0156,71046.0
2020-11-09 10:50:00,48.68,48.68,48.42,48.47,108202.0,39.0236,39.0236,38.8152,38.8553,108202.0
2020-11-09 10:55:00,48.44,48.56,48.34,48.55,72136.0,38.8312,38.9274,38.7511,38.9194,72136.0
2020-11-09 11:00:00,48.55,48.6,48.24,48.26,47077.0,38.9194,38.9595,38.6709,38.6869,47077.0
2020-11-09 11:05:00,48.3,48.59,48.28,48.59,80548.0,38.719,38.9515,38.703,38.9515,80548.0
2020-11-09 11:10:00,48.63,48.75,48.45,48.57,55060.0,38.9835,39.0797,38.8393,38.9355,55060.0
2020-11-09 11:15:00,48.57,48.67,48.29,48.39,63254.0,38.9355,39.0156,38.711,38.7912,63254.0
2020-11-09 11:20:00,48.41,48.49,48.34,48.37,45637.0,38.8072,38.8713,38.7511,38.7751,45637.0
2020-11-09 11:25:00,48.35,48.38,48.18,48.27,63250.0,38.7591,38.7831,38.6228,38.695,63250.0
2020-11-09 11:30:00,48.28,48.34,47.99,48.0,49197.0,38.703,38.7511,38.4705,38.4785,49197.0
2020-11-09 11:35:00,48.0,48.25,47.98,48.23,80247.0,38.4785,38.6789,38.4625,38.6629,80247.0
2020-11-09 11:40:00,48.2,48.39,48.16,48.19,78966.0,38.6388,38.7912,38.6068,38.6308,78966.0
2020-11-09 11:45:00,48.18,48.28,48.12,48.27,67136.0,38.6228,38.703,38.5747,38.695,67136.0
2020-11-09 11:50:00,48.28,48.41,48.18,48.4,34102.0,38.703,38.8072,38.6228,38.7992,34102.0
2020-11-09 11:55:00,48.42,48.45,48.16,48.24,69800.0,38.8152,38.8393,38.6068,38.6709,69800.0
2020-11-09 12:00:00,48.26,48.4,48.24,48.4,58156.0,38.6869,38.7992,38.6709,38.7992,58156.0
2020-11-09 12:05:00,48.38,48.49,48.29,48.48,49861.0,38.7831,38.8713,38.711,38.8633,49861.0
2020-11-09 12:10:00,48.48,48.5,48.4,48.46,57867.0,38.8633,38.8793,38.7992,38.8473,57867.0
2020-11-09 12:15:00,48.46,48.55,48.43,48.47,66765.0,38.8473,38.9194,38.8232,38.8553,66765.0
2020-11-09 12:20:00,48.47,48.66,48.45,48.61,61762.0,38.8553,39.0076,38.8393,38.9675,61762.0
2020-11-09 12:25:00,48.6,48.79,48.59,48.77,65134.0,38.9595,39.1118,38.9515,39.0958,65134.0
2020-11-09 12:30:00,48.76,48.84,48.72,48.83,63774.0,39.0878,39.1519,39.0557,39.1439,63774.0
2020-11-09 12:35:00,48.83,48.98,48.78,48.96,59467.0,39.1439,39.2641,39.1038,39.2481,59467.0
2020-11-09 12:40:00,48.95,49.0,48.85,48.97,78467.0,39.2401,39.2802,39.1599,39.2561,78467.0
2020-11-09 12:45:00,48.98,49.1,48.92,49.08,117020.0,39.2641,39.3603,39.216,39.3443,117020.0
2020-11-09 12:50:00,49.06,49.07,48.91,48.92,73705.0,39.3283,39.3363,39.208,39.216,73705.0
2020-11-09 12:55:00,48.92,48.96,48.88,48.94,53812.0,39.216,39.2481,39.184,39.2321,53812.0
2020-11-09 13:00:00,48.95,49.11,48.91,49.09,54989.0,39.2401,39.3683,39.208,39.3523,54989.0
2020-11-09 13:05:00,49.1,49.24,49.1,49.22,70348.0,39.3603,39.4725,39.3603,39.4565,70348.0
2020-11-09 13:10:00,49.23,49.4,49.18,49.38,67447.0,39.4645,39.6008,39.4244,39.5848,67447.0
2020-11-09 13:15:00,49.36,49.4,49.19,49.27,60384.0,39.5687,39.6008,39.4325,39.4966,60384.0
2020-11-09 13:20:00,49.27,49.32,49.23,49.28,59111.0,39.4966,39.5367,39.4645,39.5046,59111.0
2020-11-09 13:25:00,49.27,49.37,49.27,49.33,60965.0,39.4966,39.5768,39.4966,39.5447,60965.0
2020-11-09 13:30:00,49.33,49.46,49.22,49.45,65232.0,39.5447,39.6489,39.4565,39.6409,65232.0
2020-11-09 13:35:00,49.45,49.5,49.07,49.12,87671.0,39.6409,39.681,39.3363,39.3764,87671.0
2020-11-09 13:40:00,49.09,49.21,49.04,49.2,53460.0,39.3523,39.4485,39.3122,39.4405,53460.0
2020-11-09 13:45:00,49.2,49.35,49.15,49.22,55441.0,39.4405,39.5607,39.4004,39.4565,55441.0
2020-11-09 13:50:00,49.23,49.3,49.09,49.3,50721.0,39.4645,39.5206,39.3523,39.5206,50721.0
2020-11-09 13:55:00,49.31,49.31,49.11,49.18,47850.0,39.5287,39.5287,39.3683,39.4244,47850.0
2020-11-09 14:00:00,49.19,49.24,49.06,49.16,68273.0,39.4325,39.4725,39.3283,39.4084,68273.0
2020-11-09 14:05:00,49.16,49.22,49.07,49.1,58682.0,39.4084,39.4565,39.3363,39.3603,58682.0
2020-11-09 14:10:00,49.09,49.18,48.96,49.18,77232.0,39.3523,39.4244,39.2481,39.4244,77232.0
2020-11-09 14:15:00,49.17,49.23,49.11,49.15,57043.0,39.4164,39.4645,39.3683,39.4004,57043.0
2020-11-09 14:20:00,49.13,49.13,48.91,49.1,100568.0,39.3844,39.3844,39.208,39.3603,100568.0
2020-11-09 14:25:00,49.08,49.16,49.03,49.08,58117.0,39.3443,39.4084,39.3042,39.3443,58117.0
2020-11-09 14:30:00,49.08,49.12,48.96,48.99,62060.0,39.3443,39.3764,39.2481,39.2721,62060.0
2020-11-09 14:35:00,48.99,49.22,48.98,49.17,49896.0,39.2721,39.4565,39.2641,39.4164,49896.0
2020-11-09 14:40:00,49.18,49.3,49.1,49.24,55364.0,39.4244,39.5206,39.3603,39.4725,55364.0
2020-11-09 14:45:00,49.24,49.25,49.11,49.2,48087.0,39.4725,39.4806,39.3683,39.4405,48087.0
2020-11-09 14:50:00,49.2,49.34,49.18,49.34,40280.0,39.4405,39.5527,39.4244,39.5527,40280.0
2020-11-09 14:55:00,49.33,49.48,49.33,49.47,54851.0,39.5447,39.6649,39.5447,39.6569,54851.0
2020-11-09 15:00:00,49.46,49.56,49.42,49.53,99501.0,39.6489,39.7291,39.6168,39.705,99501.0
2020-11-09 15:05:00,49.51,49.57,49.41,49.47,65759.0,39.689,39.7371,39.6088,39.6569,65759.0
2020-11-09 15:10:00,49.47,49.5,49.34,49.38,93185.0,39.6569,39.681,39.5527,39.5848,93185.0
2020-11-09 15:15:00,49.39,49.57,49.38,49.4,68628.0,39.5928,39.7371,39.5848,39.6008,68628.0
2020-11-09 15:20:00,49.37,49.37,49.22,49.22,77867.0,39.5768,39.5768,39.4565,39.4565,77867.0
2020-11-09 15:25:00,49.22,49.23,49.03,49.04,77682.0,39.4565,39.4645,39.3042,39.3122,77682.0
2020-11-09 15:30:00,49.05,49.26,48.99,48.99,125858.0,39.3202,39.4886,39.2721,39.2721,125858.0
2020-11-09 15:35:00,49.0,49.11,48.97,49.03,110768.0,39.2802,39.3683,39.2561,39.3042,110768.0
2020-11-09 15:40:00,49.03,49.03,48.75,48.79,169660.0,39.3042,39.3042,39.0797,39.1118,169660.0
2020-11-09 15:45:00,48.8,48.84,48.66,48.71,197632.0,39.1198,39.1519,39.0076,39.0477,197632.0
2020-11-09 15:50:00,48.68,48.68,48.44,48.5,264861.0,39.0236,39.0236,38.8312,38.8793,264861.0
2020-11-09 15:55:00,48.5,48.57,48.38,48.52,697068.0,38.8793,38.9355,38.7831,38.8954,697068.0
2020-11-10 09:30:00,47.44,48.24,46.98,47.93,193230.0,38.0296,38.6709,37.6608,38.4224,193230.0
2020-11-10 09:35:00,47.92,48.68,47.81,48.63,64070.0,38.4144,39.0236,38.3262,38.9835,64070.0
2020-11-10 09:40:00,48.62,48.65,48.34,48.36,58613.0,38.9755,38.9996,38.7511,38.7671,58613.0
2020-11-10 09:45:00,48.33,48.56,48.25,48.3,41802.0,38.7431,38.9274,38.6789,38.719,41802.0
2020-11-10 09:50:00,48.28,48.53,48.14,48.45,46506.0,38.703,38.9034,38.5907,38.8393,46506.0
2020-11-10 09:55:00,48.47,48.6,48.34,48.6,45524.0,38.8553,38.9595,38.7511,38.9595,45524.0
2020-11-10 10:00:00,48.6,48.92,48.5,48.91,41056.0,38.9595,39.216,38.8793,39.208,41056.0
2020-11-10 10:05:00,48.87,48.9,48.61,48.83,46579.0,39.1759,39.2,38.9675,39.1439,46579.0
2020-11-10 10:10:00,48.85,49.01,48.84,49.01,57801.0,39.1599,39.2882,39.1519,39.2882,57801.0
2020-11-10 10:15:00,49.02,49.1,48.88,49.1,43914.0,39.2962,39.3603,39.184,39.3603,43914.0
2020-11-10 10:20:00,49.07,49.11,48.84,48.99,40094.0,39.3363,39.3683,39.1519,39.2721,40094.0
2020-11-10 10:25:00,49.04,49.07,48.85,48.99,54333.0,39.3122,39.3363,39.1599,39.2721,54333.0
2020-11-10 10:30:00,49.03,49.04,48.59,48.69,51645.0,39.3042,39.3122,38.9515,39.0316,51645.0
2020-11-10 10:35:00,48.69,48.69,48.41,48.44,54243.0,39.0316,39.0316,38.8072,38.8312,54243.0
2020-11-10 10:40:00,48.42,48.54,48.36,48.51,125629.0,38.8152,38.9114,38.7671,38.8874,125629.0
2020-11-10 10:45:00,48.49,48.62,48.46,48.57,44326.0,38.8713,38.9755,38.8473,38.9355,44326.0
2020-11-10 10:50:00,48.56,48.65,48.34,48.43,40270.0,38.9274,38.9996,38.7511,38.8232,40270.0
2020-11-10 10:55:00,48.43,48.75,48.42,48.73,79754.0,38.8232,39.0797,38.8152,39.0637,79754.0
2020-11-10 11:00:00,48.71,48.92,48.68,48.92,39528.0,39.0477,39.216,39.0236,39.216,39528.0
2020-11-10 11:05:00,48.9,48.92,48.77,48.79,40916.0,39.2,39.216,39.0958,39.1118,40916.0
2020-11-10 11:10:00,48.8,48.94,48.79,48.88,32630.0,39.1198,39.2321,39.1118,39.184,32630.0
2020-11-10 11:15:00,48.89,48.94,48.79,48.81,132008.0,39.192,39.2321,39.1118,39.1278,132008.0
2020-11-10 11:20:00,48.81,48.92,48.68,48.71,62529.0,39.1278,39.216,39.0236,39.0477,62529.0
2020-11-10 11:25:00,48.72,49.05,48.71,48.93,55404.0,39.0557,39.3202,39.0477,39.224,55404.0
2020-11-10 11:30:00,48.92,48.95,48.73,48.76,38167.0,39.216,39.2401,39.0637,39.0878,38167.0
2020-11-10 11:35:00,48.78,48.79,48.65,48.72,63336.0,39.1038,39.1118,38.9996,39.0557,63336.0
2020-11-10 11:40:00,48.71,48.8,48.67,48.73,47278.0,39.0477,39.1198,39.0156,39.0637,47278.0
2020-11-10 11:45:00,48.74,48.87,48.62,48.67,48772.0,39.0717,39.1759,38.9755,39.0156,48772.0
2020-11-10 11:50:00,48.66,48.8,48.66,48.71,33007.0,39.0076,39.1198,39.0076,39.0477,33007.0
2020-11-10 11:55:00,48.72,48.76,48.66,48.72,50178.0,39.0557,39.0878,39.0076,39.0557,50178.0
2020-11-10 12:00:00,48.71,48.78,48.66,48.76,45166.0,39.0477,39.1038,39.0076,39.0878,45166.0
2020-11-10 12:05:00,48.76,48.78,48.62,48.68,64322.0,39.0878,39.1038,38.9755,39.0236,64322.0
2020-11-10 12:10:00,48.69,48.72,48.58,48.65,32749.0,39.0316,39.0557,38.9435,38.9996,32749.0
2020-11-10 12:15:00,48.67,48.7,48.6,48.61,42307.0,39.0156,39.0397,38.9595,38.9675,42307.0
2020-11-10 12:20:00,48.6,48.72,48.58,48.66,35963.0,38.9595,39.0557,38.9435,39.0076,35963.0
2020-11-10 12:25:00,48.66,48.77,48.64,48.74,25915.0,39.0076,39.0958,38.9916,39.0717,25915.0
2020-11-10 12:30:00,48.75,48.84,48.73,48.76,20212.0,39.0797,39.1519,39.0637,39.0878,20212.0
2020-11-10 12:35:00,48.75,48.79,48.69,48.7,17430.0,39.0797,39.1118,39.0316,39.0397,17430.0
2020-11-10 12:40:00,48.7,48.78,48.69,48.75,23638.0,39.0397,39.1038,39.0316,39.0797,23638.0
2020-11-10 12:45:00,48.76,48.88,48.73,48.84,39006.0,39.0878,39.184,39.0637,39.1519,39006.0
2020-11-10 12:50:00,48.84,48.9,48.8,48.84,53048.0,39.1519,39.2,39.1198,39.1519,53048.0
2020-11-10 12:55:00,48.84,48.85,48.78,48.82,31693.0,39.1519,39.1599,39.1038,39.1359,31693.0
2020-11-10 13:00:00,48.82,48.87,48.76,48.83,41781.0,39.1359,39.1759,39.0878,39.1439,41781.0
2020-11-10 13:05:00,48.85,48.99,48.77,48.98,39892.0,39.1599,39.2721,39.0958,39.2641,39892.0
2020-11-10 13:10:00,48.98,49.06,48.9,48.91,32858.0,39.2641,39.3283,39.2,39.208,32858.0
2020-11-10 13:15:00,48.91,49.02,48.9,48.98,27231.0,39.208,39.2962,39.2,39.2641,27231.0
2020-11-10 13:20:00,48.99,49.07,48.87,48.88,33629.0,39.2721,39.3363,39.1759,39.184,33629.0
2020-11-10 13:25:00,48.88,48.89,48.82,48.88,36828.0,39.184,39.192,39.1359,39.184,36828.0
2020-11-10 13:30:00,48.86,48.87,48.69,48.72,28629.0,39.1679,39.1759,39.0316,39.0557,28629.0
2020-11-10 13:35:00,48.74,48.91,48.71,48.91,29141.0,39.0717,39.208,39.0477,39.208,29141.0
2020-11-10 13:40:00,48.93,48.93,48.83,48.9,25697.0,39.224,39.224,39.1439,39.2,25697.0
2020-11-10 13:45:00,48.9,48.93,48.87,48.9,26390.0,39.2,39.224,39.1759,39.2,26390.0
2020-11-10 13:50:00,48.9,48.93,48.85,48.89,35906.0,39.2,39.224,39.1599,39.192,35906.0
2020-11-10 13:55:00,48.89,48.95,48.83,48.91,33564.0,39.192,39.2401,39.1439,39.208,33564.0
2020-11-10 14:00:00,48.9,48.92,48.86,48.88,25651.0,39.2,39.216,39.1679,39.184,25651.0
2020-11-10 14:05:00,48.88,48.94,48.87,48.92,32347.0,39.184,39.2321,39.1759,39.216,32347.0
2020-11-10 14:10:00,48.92,48.96,48.81,48.9,43691.0,39.216,39.2481,39.1278,39.2,43691.0
2020-11-10 14:15:00,48.89,48.94,48.82,48.9,40043.0,39.192,39.2321,39.1359,39.2,40043.0
2020-11-10 14:20:00,48.9,48.97,48.86,48.97,61772.0,39.2,39.2561,39.1679,39.2561,61772.0
2020-11-10 14:25:00,48.98,49.1,48.93,49.0,33979.0,39.2641,39.3603,39.224,39.2802,33979.0
2020-11-10 14:30:00,48.99,49.13,48.99,49.03,36331.0,39.2721,39.3844,39.2721,39.3042,36331.0
2020-11-10 14:35:00,49.03,49.06,48.96,48.98,29701.0,39.3042,39.3283,39.2481,39.2641,29701.0
2020-11-10 14:40:00,48.96,49.02,48.83,48.92,44648.0,39.2481,39.2962,39.1439,39.216,44648.0
2020-11-10 14:45:00,48.93,49.03,48.89,48.99,33438.0,39.224,39.3042,39.192,39.2721,33438.0
2020-11-10 14:50:00,49.0,49.08,48.97,49.0,41533.0,39.2802,39.3443,39.2561,39.2802,41533.0
2020-11-10 14:55:00,49.01,49.18,48.98,49.13,48613.0,39.2882,39.4244,39.2641,39.3844,48613.0
2020-11-10 15:00:00,49.12,49.24,49.12,49.14,38274.0,39.3764,39.4725,39.3764,39.3924,38274.0
2020-11-10 15:05:00,49.15,49.18,49.12,49.16,37033.0,39.4004,39.4244,39.3764,39.4084,37033.0
2020-11-10 15:10:00,49.17,49.22,49.07,49.12,35651.0,39.4164,39.4565,39.3363,39.3764,35651.0
2020-11-10 15:15:00,49.12,49.2,49.09,49.16,48491.0,39.3764,39.4405,39.3523,39.4084,48491.0
2020-11-10 15:20:00,49.16,49.24,49.15,49.19,58133.0,39.4084,39.4725,39.4004,39.4325,58133.0
2020-11-10 15:25:00,49.19,49.21,49.13,49.19,60579.0,39.4325,39.4485,39.3844,39.4325,60579.0
2020-11-10 15:30:00,49.19,49.2,49.07,49.12,67946.0,39.4325,39.4405,39.3363,39.3764,67946.0
2020-11-10 15:35:00,49.12,49.15,48.96,48.97,63103.0,39.3764,39.4004,39.2481,39.2561,63103.0
2020-11-10 15:40:00,48.97,49.15,48.96,49.1,71278.0,39.2561,39.4004,39.2481,39.3603,71278.0
2020-11-10 15:45:00,49.11,49.25,49.11,49.23,108092.0,39.3683,39.4806,39.3683,39.4645,108092.0
2020-11-10 15:50:00,49.24,49.32,49.18,49.28,146627.0,39.4725,39.5367,39.4244,39.5046,146627.0
2020-11-10 15:55:00,49.29,49.32,48.94,49.06,649834.0,39.5126,39.5367,39.2321,39.3283,649834.0
2020-11-11 09:30:00,49.2,49.28,49.01,49.05,149700.0,39.4405,39.5046,39.2882,39.3202,149700.0
2020-11-11 09:35:00,49.02,49.07,48.58,48.63,68771.0,39.2962,39.3363,38.9435,38.9835,68771.0
2020-11-11 09:40:00,48.62,48.74,48.16,48.19,113095.0,38.9755,39.0717,38.6068,38.6308,113095.0
2020-11-11 09:45:00,48.2,48.45,48.19,48.33,161476.0,38.6388,38.8393,38.6308,38.7431,161476.0
2020-11-11 09:50:00,48.33,48.47,48.27,48.29,70009.0,38.7431,38.8553,38.695,38.711,70009.0
2020-11-11 09:55:00,48.28,48.32,48.07,48.11,69137.0,38.703,38.735,38.5346,38.5667,69137.0
2020-11-11 10:00:00,48.11,48.25,48.01,48.1,67660.0,38.5667,38.6789,38.4865,38.5587,67660.0
2020-11-11 10:05:00,48.08,48.11,47.97,47.98,33433.0,38.5426,38.5667,38.4545,38.4625,33433.0
2020-11-11 10:10:00,47.96,48.18,47.91,48.09,39195.0,38.4465,38.6228,38.4064,38.5507,39195.0
2020-11-11 10:15:00,48.1,48.21,48.07,48.13,85921.0,38.5587,38.6469,38.5346,38.5827,85921.0
2020-11-11 10:20:00,48.14,48.18,47.92,47.96,55301.0,38.5907,38.6228,38.4144,38.4465,55301.0
2020-11-11 10:25:00,47.95,48.22,47.95,48.2,80050.0,38.4384,38.6549,38.4384,38.6388,80050.0
2020-11-11 10:30:00,48.21,48.35,48.17,48.34,32611.0,38.6469,38.7591,38.6148,38.7511,32611.0
2020-11-11 10:35:00,48.35,48.36,48.2,48.33,26146.0,38.7591,38.7671,38.6388,38.7431,26146.0
2020-11-11 10:40:00,48.33,48.41,48.31,48.32,31662.0,38.7431,38.8072,38.727,38.735,31662.0
2020-11-11 10:45:00,48.3,48.38,48.24,48.26,35343.0,38.719,38.7831,38.6709,38.6869,35343.0
2020-11-11 10:50:00,48.25,48.32,48.1,48.14,40626.0,38.6789,38.735,38.5587,38.5907,40626.0
2020-11-11 10:55:00,48.14,48.28,48.12,48.28,19342.0,38.5907,38.703,38.5747,38.703,19342.0
2020-11-11 11:00:00,48.27,48.42,48.25,48.36,46432.0,38.695,38.8152,38.6789,38.7671,46432.0
2020-11-11 11:05:00,48.36,48.52,48.33,48.47,44412.0,38.7671,38.8954,38.7431,38.8553,44412.0
2020-11-11 11:10:00,48.46,48.6,48.41,48.54,30282.0,38.8473,38.9595,38.8072,38.9114,30282.0
2020-11-11 11:15:00,48.53,48.6,48.51,48.58,71577.0,38.9034,38.9595,38.8874,38.9435,71577.0
2020-11-11 11:20:00,48.57,48.6,48.52,48.57,34348.0,38.9355,38.9595,38.8954,38.9355,34348.0
2020-11-11 11:25:00,48.59,48.74,48.58,48.73,44511.0,38.9515,39.0717,38.9435,39.0637,44511.0
2020-11-11 11:30:00,48.73,48.77,48.68,48.71,41663.0,39.0637,39.0958,39.0236,39.0477,41663.0
2020-11-11 11:35:00,48.71,48.8,48.68,48.71,44288.0,39.0477,39.1198,39.0236,39.0477,44288.0
2020-11-11 11:40:00,48.71,48.91,48.7,48.88,57866.0,39.0477,39.208,39.0397,39.184,57866.0
2020-11-11 11:45:00,48.88,48.91,48.79,48.8,53959.0,39.184,39.208,39.1118,39.1198,53959.0
2020-11-11 11:50:00,48.79,48.81,48.72,48.73,40521.0,39.1118,39.1278,39.0557,39.0637,40521.0
2020-11-11 11:55:00,48.73,48.75,48.6,48.62,29962.0,39.0637,39.0797,38.9595,38.9755,29962.0
2020-11-11 12:00:00,48.62,48.66,48.57,48.6,26620.0,38.9755,39.0076,38.9355,38.9595,26620.0
2020-11-11 12:05:00,48.61,48.67,48.51,48.63,41478.0,38.9675,39.0156,38.8874,38.9835,41478.0
2020-11-11 12:10:00,48.62,48.64,48.58,48.59,20478.0,38.9755,38.9916,38.9435,38.9515,20478.0
2020-11-11 12:15:00,48.58,48.64,48.55,48.64,27026.0,38.9435,38.9916,38.9194,38.9916,27026.0
2020-11-11 12:20:00,48.63,48.63,48.5,48.5,19029.0,38.9835,38.9835,38.8793,38.8793,19029.0
2020-11-11 12:25:00,48.51,48.52,48.43,48.44,23950.0,38.8874,38.8954,38.8232,38.8312,23950.0
2020-11-11 12:30:00,48.44,48.47,48.37,48.39,19805.0,38.8312,38.8553,38.7751,38.7912,19805.0
2020-11-11 12:35:00,48.39,48.42,48.37,48.39,30837.0,38.7912,38.8152,38.7751,38.7912,30837.0
2020-11-11 12:40:00,48.38,48.48,48.36,48.48,17146.0,38.7831,38.8633,38.7671,38.8633,17146.0
2020-11-11 12:45:00,48.48,48.58,48.46,48.53,30366.0,38.8633,38.9435,38.8473,38.9034,30366.0
2020-11-11 12:50:00,48.53,48.62,48.5,48.58,31619.0,38.9034,38.9755,38.8793,38.9435,31619.0
2020-11-11 12:55:00,48.58,48.68,48.58,48.61,25246.0,38.9435,39.0236,38.9435,38.9675,25246.0
2020-11-11 13:00:00,48.61,48.62,48.57,48.61,14825.0,38.9675,38.9755,38.9355,38.9675,14825.0
2020-11-11 13:05:00,48.61,48.61,48.52,48.54,11032.0,38.9675,38.9675,38.8954,38.9114,11032.0
2020-11-11 13:10:00,48.55,48.55,48.45,48.45,18919.0,38.9194,38.9194,38.8393,38.8393,18919.0
2020-11-11 13:15:00,48.44,48.5,48.38,48.47,27516.0,38.8312,38.8793,38.7831,38.8553,27516.0
2020-11-11 13:20:00,48.47,48.65,48.47,48.61,28513.0,38.8553,38.9996,38.8553,38.9675,28513.0
2020-11-11 13:25:00,48.6,48.62,48.55,48.61,42662.0,38.9595,38.9755,38.9194,38.9675,42662.0
2020-11-11 13:30:00,48.61,48.61,48.56,48.57,24997.0,38.9675,38.9675,38.9274,38.9355,24997.0
2020-11-11 13:35:00,48.58,48.66,48.58,48.62,60789.0,38.9435,39.0076,38.9435,38.9755,60789.0
2020-11-11 13:40:00,48.63,48.7,48.63,48.7,28282.0,38.9835,39.0397,38.9835,39.0397,28282.0
2020-11-11 13:45:00,48.69,48.75,48.69,48.75,27172.0,39.0316,39.0797,39.0316,39.0797,27172.0
2020-11-11 13:50:00,48.75,48.86,48.73,48.86,56223.0,39.0797,39.1679,39.0637,39.1679,56223.0
2020-11-11 13:55:00,48.86,48.86,48.77,48.77,108191.0,39.1679,39.1679,39.0958,39.0958,108191.0
2020-11-11 14:00:00,48.78,48.9,48.78,48.85,76913.0,39.1038,39.2,39.1038,39.1599,76913.0
2020-11-11 14:05:00,48.86,48.87,48.78,48.87,30023.0,39.1679,39.1759,39.1038,39.1759,30023.0
2020-11-11 14:10:00,48.88,48.99,48.87,48.97,28401.0,39.184,39.2721,39.1759,39.2561,28401.0
2020-11-11 14:15:00,48.96,49.0,48.94,48.97,51146.0,39.2481,39.2802,39.2321,39.2561,51146.0
2020-11-11 14:20:00,48.97,49.01,48.92,48.92,39463.0,39.2561,39.2882,39.216,39.216,39463.0
2020-11-11 14:25:00,48.93,48.96,48.88,48.89,63926.0,39.224,39.2481,39.184,39.192,63926.0
2020-11-11 14:30:00,48.9,48.93,48.86,48.88,149131.0,39.2,39.224,39.1679,39.184,149131.0
2020-11-11 14:35:00,48.87,48.89,48.81,48.83,66198.0,39.1759,39.192,39.1278,39.1439,66198.0
2020-11-11 14:40:00,48.82,48.83,48.61,48.63,83795.0,39.1359,39.1439,38.9675,38.9835,83795.0
2020-11-11 14:45:00,48.63,48.64,48.37,48.37,54495.0,38.9835,38.9916,38.7751,38.7751,54495.0
2020-11-11 14:50:00,48.37,48.45,48.33,48.45,35366.0,38.7751,38.8393,38.7431,38.8393,35366.0
2020-11-11 14:55:00,48.45,48.62,48.45,48.59,27506.0,38.8393,38.9755,38.8393,38.9515,27506.0
2020-11-11 15:00:00,48.6,48.61,48.45,48.45,42817.0,38.9595,38.9675,38.8393,38.8393,42817.0
2020-11-11 15:05:00,48.46,48.55,48.42,48.54,27086.0,38.8473,38.9194,38.8152,38.9114,27086.0
2020-11-11 15:10:00,48.54,48.57,48.51,48.56,29026.0,38.9114,38.9355,38.8874,38.9274,29026.0
2020-11-11 15:15:00,48.55,48.62,48.54,48.57,22675.0,38.9194,38.9755,38.9114,38.9355,22675.0
2020-11-11 15:20:00,48.56,48.57,48.38,48.45,88200.0,38.9274,38.9355,38.7831,38.8393,88200.0
2020-11-11 15:25:00,48.45,48.52,48.44,48.5,149176.0,38.8393,38.8954,38.8312,38.8793,149176.0
2020-11-11 15:30:00,48.5,48.62,48.49,48.57,89182.0,38.8793,38.9755,38.8713,38.9355,89182.0
2020-11-11 15:35:00,48.57,48.57,48.5,48.53,100551.0,38.9355,38.9355,38.8793,38.9034,100551.0
2020-11-11 15:40:00,48.53,48.74,48.53,48.72,77801.0,38.9034,39.0717,38.9034,39.0557,77801.0
2020-11-11 15:45:00,48.71,48.81,48.62,48.8,88358.0,39.0477,39.1278,38.9755,39.1198,88358.0
2020-11-11 15:50:00,48.81,48.87,48.79,48.86,85221.0,39.1278,39.1759,39.1118,39.1679,85221.0
2020-11-11 15:55:00,48.85,48.89,48.75,48.82,265336.0,39.1599,39.192,39.0797,39.1359,265336.0
2020-11-12 09:30:00,47.43,47.63,47.11,47.12,122210.0,38.3909,38.5528,38.1319,38.14,122210.0
2020-11-12 09:35:00,47.11,47.15,46.88,46.93,67657.0,38.1319,38.1642,37.9457,37.9862,67657.0
2020-11-12 09:40:00,46.92,46.95,46.72,46.83,63594.0,37.9781,38.0024,37.8162,37.9052,63594.0
2020-11-12 09:45:00,46.82,47.0,46.78,46.87,98286.0,37.8971,38.0428,37.8648,37.9376,98286.0
2020-11-12 09:50:00,46.89,46.92,46.71,46.71,59510.0,37.9538,37.9781,37.8081,37.8081,59510.0
2020-11-12 09:55:00,46.74,46.81,46.6,46.78,97322.0,37.8324,37.889,37.7191,37.8648,97322.0
2020-11-12 10:00:00,46.81,46.93,46.67,46.88,30007.0,37.889,37.9862,37.7757,37.9457,30007.0
2020-11-12 10:05:00,46.88,47.08,46.88,47.03,43935.0,37.9457,38.1076,37.9457,38.0671,43935.0
2020-11-12 10:10:00,47.01,47.05,46.93,46.98,33600.0,38.0509,38.0833,37.9862,38.0266,33600.0
2020-11-12 10:15:00,46.97,47.11,46.95,47.04,45430.0,38.0186,38.1319,38.0024,38.0752,45430.0
2020-11-12 10:20:00,47.07,47.07,46.78,46.78,42700.0,38.0995,38.0995,37.8648,37.8648,42700.0
2020-11-12 10:25:00,46.8,46.84,46.76,46.77,20268.0,37.881,37.9133,37.8486,37.8567,20268.0
2020-11-12 10:30:00,46.78,46.83,46.73,46.8,26167.0,37.8648,37.9052,37.8243,37.881,26167.0
2020-11-12 10:35:00,46.81,47.02,46.78,46.92,27651.0,37.889,38.059,37.8648,37.9781,27651.0
2020-11-12 10:40:00,46.92,46.96,46.83,46.92,48572.0,37.9781,38.0105,37.9052,37.9781,48572.0
2020-11-12 10:45:00,46.92,46.94,46.88,46.88,12482.0,37.9781,37.9943,37.9457,37.9457,12482.0
2020-11-12 10:50:00,46.88,47.11,46.82,47.11,27740.0,37.9457,38.1319,37.8971,38.1319,27740.0
2020-11-12 10:55:00,47.1,47.14,47.0,47.06,24729.0,38.1238,38.1562,38.0428,38.0914,24729.0
2020-11-12 11:00:00,47.06,47.06,46.93,47.03,32690.0,38.0914,38.0914,37.9862,38.0671,32690.0
2020-11-12 11:05:00,47.03,47.16,47.01,47.05,58575.0,38.0671,38.1723,38.0509,38.0833,58575.0
2020-11-12 11:10:00,47.02,47.15,47.0,47.14,27719.0,38.059,38.1642,38.0428,38.1562,27719.0
2020-11-12 11:15:00,47.13,47.16,47.01,47.07,18501.0,38.1481,38.1723,38.0509,38.0995,18501.0
2020-11-12 11:20:00,47.06,47.09,46.98,46.98,31568.0,38.0914,38.1157,38.0266,38.0266,31568.0
2020-11-12 11:25:00,46.99,47.02,46.83,46.85,31663.0,38.0347,38.059,37.9052,37.9214,31663.0
2020-11-12 11:30:00,46.85,46.89,46.84,46.85,16577.0,37.9214,37.9538,37.9133,37.9214,16577.0
2020-11-12 11:35:00,46.84,46.92,46.84,46.87,53093.0,37.9133,37.9781,37.9133,37.9376,53093.0
2020-11-12 11:40:00,46.87,46.91,46.84,46.91,24576.0,37.9376,37.97,37.9133,37.97,24576.0
2020-11-12 11:45:00,46.9,47.0,46.86,46.9,25968.0,37.9619,38.0428,37.9295,37.9619,25968.0
2020-11-12 11:50:00,46.9,46.95,46.82,46.83,20443.0,37.9619,38.0024,37.8971,37.9052,20443.0
2020-11-12 11:55:00,46.81,46.82,46.68,46.72,33901.0,37.889,37.8971,37.7838,37.8162,33901.0
2020-11-12 12:00:00,46.72,46.74,46.67,46.7,22168.0,37.8162,37.8324,37.7757,37.8,22168.0
2020-11-12 12:05:00,46.7,46.73,46.66,46.69,51596.0,37.8,37.8243,37.7676,37.7919,51596.0
2020-11-12 12:10:00,46.7,46.72,46.65,46.68,65577.0,37.8,37.8162,37.7595,37.7838,65577.0
2020-11-12 12:15:00,46.68,46.83,46.67,46.8,28122.0,37.7838,37.9052,37.7757,37.881,28122.0
2020-11-12 12:20:00,46.81,46.91,46.78,46.86,45879.0,37.889,37.97,37.8648,37.9295,45879.0
2020-11-12 12:25:00,46.86,46.89,46.67,46.68,26847.0,37.9295,37.9538,37.7757,37.7838,26847.0
2020-11-12 12:30:00,46.67,46.7,46.55,46.56,14218.0,37.7757,37.8,37.6786,37.6867,14218.0
2020-11-12 12:35:00,46.57,46.61,46.57,46.58,9787.0,37.6948,37.7272,37.6948,37.7029,9787.0
2020-11-12 12:40:00,46.56,46.6,46.45,46.48,28184.0,37.6867,37.7191,37.5977,37.6219,28184.0
2020-11-12 12:45:00,46.5,46.5,46.39,46.39,46320.0,37.6381,37.6381,37.5491,37.5491,46320.0
2020-11-12 12:50:00,46.4,46.42,46.31,46.4,24742.0,37.5572,37.5734,37.4843,37.5572,24742.0
2020-11-12 12:55:00,46.41,46.44,46.31,46.34,18198.0,37.5653,37.5896,37.4843,37.5086,18198.0
2020-11-12 13:00:00,46.32,46.45,46.3,46.42,20385.0,37.4924,37.5977,37.4762,37.5734,20385.0
2020-11-12 13:05:00,46.4,46.4,46.24,46.3,44331.0,37.5572,37.5572,37.4277,37.4762,44331.0
2020-11-12 13:10:00,46.3,46.33,46.15,46.29,42170.0,37.4762,37.5005,37.3548,37.4681,42170.0
2020-11-12 13:15:00,46.28,46.28,46.0,46.03,48562.0,37.4601,37.4601,37.2334,37.2577,48562.0
2020-11-12 13:20:00,46.05,46.19,45.94,45.95,50801.0,37.2739,37.3872,37.1848,37.1929,50801.0
2020-11-12 13:25:00,45.96,46.07,45.92,45.98,46185.0,37.201,37.2901,37.1687,37.2172,46185.0
2020-11-12 13:30:00,45.98,46.13,45.95,46.07,25817.0,37.2172,37.3386,37.1929,37.2901,25817.0
2020-11-12 13:35:00,46.06,46.15,45.97,46.12,41527.0,37.282,37.3548,37.2091,37.3305,41527.0
2020-11-12 13:40:00,46.11,46.13,46.04,46.05,23601.0,37.3224,37.3386,37.2658,37.2739,23601.0
2020-11-12 13:45:00,46.04,46.04,45.96,45.98,39283.0,37.2658,37.2658,37.201,37.2172,39283.0
2020-11-12 13:50:00,45.97,46.08,45.96,46.01,50681.0,37.2091,37.2982,37.201,37.2415,50681.0
2020-11-12 13:55:00,46.01,46.06,45.95,46.03,46838.0,37.2415,37.282,37.1929,37.2577,46838.0
2020-11-12 14:00:00,46.03,46.07,45.96,45.98,44550.0,37.2577,37.2901,37.201,37.2172,44550.0
2020-11-12 14:05:00,45.98,46.02,45.88,45.88,42127.0,37.2172,37.2496,37.1363,37.1363,42127.0
2020-11-12 14:10:00,45.89,45.9,45.8,45.81,31738.0,37.1444,37.1525,37.0715,37.0796,31738.0
2020-11-12 14:15:00,45.81,45.85,45.75,45.79,32865.0,37.0796,37.112,37.0311,37.0634,32865.0
2020-11-12 14:20:00,45.8,45.9,45.79,45.82,38009.0,37.0715,37.1525,37.0634,37.0877,38009.0
2020-11-12 14:25:00,45.81,45.88,45.78,45.84,21873.0,37.0796,37.1363,37.0553,37.1039,21873.0
2020-11-12 14:30:00,45.84,46.11,45.81,46.0,46861.0,37.1039,37.3224,37.0796,37.2334,46861.0
2020-11-12 14:35:00,46.01,46.03,45.9,45.93,20493.0,37.2415,37.2577,37.1525,37.1768,20493.0
2020-11-12 14:40:00,45.92,45.93,45.76,45.78,30271.0,37.1687,37.1768,37.0392,37.0553,30271.0
2020-11-12 14:45:00,45.76,45.8,45.71,45.73,22725.0,37.0392,37.0715,36.9987,37.0149,22725.0
2020-11-12 14:50:00,45.72,45.82,45.69,45.71,46291.0,37.0068,37.0877,36.9825,36.9987,46291.0
2020-11-12 14:55:00,45.72,45.76,45.68,45.71,25815.0,37.0068,37.0392,36.9744,36.9987,25815.0
2020-11-12 15:00:00,45.71,45.75,45.69,45.71,18342.0,36.9987,37.0311,36.9825,36.9987,18342.0
2020-11-12 15:05:00,45.71,45.72,45.63,45.69,21276.0,36.9987,37.0068,36.9339,36.9825,21276.0
2020-11-12 15:10:00,45.7,45.77,45.7,45.74,24250.0,36.9906,37.0472,36.9906,37.023,24250.0
2020-11-12 15:15:00,45.75,46.04,45.74,46.01,28186.0,37.0311,37.2658,37.023,37.2415,28186.0
2020-11-12 15:20:00,46.01,46.13,45.99,46.11,28594.0,37.2415,37.3386,37.2253,37.3224,28594.0
2020-11-12 15:25:00,46.11,46.13,46.02,46.02,64006.0,37.3224,37.3386,37.2496,37.2496,64006.0
2020-11-12 15:30:00,46.04,46.07,45.98,46.02,51452.0,37.2658,37.2901,37.2172,37.2496,51452.0
2020-11-12 15:35:00,46.01,46.13,45.98,46.11,40768.0,37.2415,37.3386,37.2172,37.3224,40768.0
2020-11-12 15:40:00,46.12,46.21,46.09,46.17,60629.0,37.3305,37.4034,37.3063,37.371,60629.0
2020-11-12 15:45:00,46.16,46.19,46.01,46.18,88131.0,37.3629,37.3872,37.2415,37.3791,88131.0
2020-11-12 15:50:00,46.21,46.34,46.2,46.31,91020.0,37.4034,37.5086,37.3953,37.4843,91020.0
2020-11-12 15:55:00,46.32,46.41,46.3,46.34,271976.0,37.4924,37.5653,37.4762,37.5086,271976.0
2020-11-13 09:30:00,46.51,46.97,46.5,46.81,102178.0,37.6462,38.0186,37.6381,37.889,102178.0
2020-11-13 09:35:00,46.81,46.92,46.64,46.87,41412.0,37.889,37.9781,37.7514,37.9376,41412.0
2020-11-13 09:40:00,46.89,47.16,46.86,47.11,100824.0,37.9538,38.1723,37.9295,38.1319,100824.0
2020-11-13 09:45:00,47.1,47.14,46.98,47.09,34830.0,38.1238,38.1562,38.0266,38.1157,34830.0
2020-11-13 09:50:00,47.12,47.21,46.87,46.98,55563.0,38.14,38.2128,37.9376,38.0266,55563.0
2020-11-13 09:55:00,46.98,46.99,46.8,46.96,44325.0,38.0266,38.0347,37.881,38.0105,44325.0
2020-11-13 10:00:00,46.97,47.07,46.89,47.01,61071.0,38.0186,38.0995,37.9538,38.0509,61071.0
2020-11-13 10:05:00,47.01,47.27,46.99,47.26,24903.0,38.0509,38.2614,38.0347,38.2533,24903.0
2020-11-13 10:10:00,47.26,47.46,47.22,47.27,30210.0,38.2533,38.4152,38.2209,38.2614,30210.0
2020-11-13 10:15:00,47.28,47.38,47.23,47.31,16464.0,38.2695,38.3504,38.229,38.2938,16464.0
2020-11-13 10:20:00,47.28,47.31,47.15,47.22,26000.0,38.2695,38.2938,38.1642,38.2209,26000.0
2020-11-13 10:25:00,47.23,47.38,47.16,47.34,24789.0,38.229,38.3504,38.1723,38.318,24789.0
2020-11-13 10:30:00,47.38,47.55,47.37,47.51,47220.0,38.3504,38.488,38.3423,38.4556,47220.0
2020-11-13 10:35:00,47.53,47.54,47.38,47.44,39501.0,38.4718,38.4799,38.3504,38.399,39501.0
2020-11-13 10:40:00,47.43,47.58,47.43,47.5,24482.0,38.3909,38.5123,38.3909,38.4475,24482.0
2020-11-13 10:45:00,47.49,47.53,47.34,47.36,14363.0,38.4395,38.4718,38.318,38.3342,14363.0
2020-11-13 10:50:00,47.34,47.41,47.26,47.32,24051.0,38.318,38.3747,38.2533,38.3019,24051.0
2020-11-13 10:55:00,47.29,47.33,47.11,47.16,23850.0,38.2776,38.3099,38.1319,38.1723,23850.0
2020-11-13 11:00:00,47.17,47.3,47.17,47.23,17730.0,38.1804,38.2857,38.1804,38.229,17730.0
2020-11-13 11:05:00,47.24,47.27,47.14,47.18,17066.0,38.2371,38.2614,38.1562,38.1885,17066.0
2020-11-13 11:10:00,47.19,47.29,47.18,47.26,17311.0,38.1966,38.2776,38.1885,38.2533,17311.0
2020-11-13 11:15:00,47.25,47.27,47.17,47.25,16744.0,38.2452,38.2614,38.1804,38.2452,16744.0
2020-11-13 11:20:00,47.26,47.3,47.23,47.23,26816.0,38.2533,38.2857,38.229,38.229,26816.0
2020-11-13 11:25:00,47.23,47.34,47.13,47.33,34780.0,38.229,38.318,38.1481,38.3099,34780.0
2020-11-13 11:30:00,47.33,47.54,47.32,47.53,29876.0,38.3099,38.4799,38.3019,38.4718,29876.0
2020-11-13 11:35:00,47.54,47.63,47.51,47.61,32184.0,38.4799,38.5528,38.4556,38.5366,32184.0
2020-11-13 11:40:00,47.62,47.65,47.53,47.53,66732.0,38.5447,38.569,38.4718,38.4718,66732.0
2020-11-13 11:45:00,47.53,47.55,47.48,47.51,33267.0,38.4718,38.488,38.4314,38.4556,33267.0
2020-11-13 11:50:00,47.49,47.52,47.41,47.43,26713.0,38.4395,38.4637,38.3747,38.3909,26713.0
2020-11-13 11:55:00,47.42,47.51,47.34,47.37,35253.0,38.3828,38.4556,38.318,38.3423,35253.0
2020-11-13 12:00:00,47.38,47.4,47.29,47.3,24683.0,38.3504,38.3666,38.2776,38.2857,24683.0
2020-11-13 12:05:00,47.29,47.34,47.28,47.3,24136.0,38.2776,38.318,38.2695,38.2857,24136.0
2020-11-13 12:10:00,47.3,47.3,47.22,47.28,21550.0,38.2857,38.2857,38.2209,38.2695,21550.0
2020-11-13 12:15:00,47.28,47.31,47.25,47.28,13989.0,38.2695,38.2938,38.2452,38.2695,13989.0
2020-11-13 12:20:00,47.29,47.32,47.21,47.23,14470.0,38.2776,38.3019,38.2128,38.229,14470.0
2020-11-13 12:25:00,47.25,47.3,47.24,47.3,12222.0,38.2452,38.2857,38.2371,38.2857,12222.0
2020-11-13 12:30:00,47.29,47.33,47.26,47.32,16851.0,38.2776,38.3099,38.2533,38.3019,16851.0
2020-11-13 12:35:00,47.32,47.32,47.28,47.3,22909.0,38.3019,38.3019,38.2695,38.2857,22909.0
2020-11-13 12:40:00,47.3,47.32,47.24,47.26,14884.0,38.2857,38.3019,38.2371,38.2533,14884.0
2020-11-13 12:45:00,47.25,47.32,47.24,47.24,15361.0,38.2452,38.3019,38.2371,38.2371,15361.0
2020-11-13 12:50:00,47.24,47.31,47.23,47.29,18464.0,38.2371,38.2938,38.229,38.2776,18464.0
2020-11-13 12:55:00,47.3,47.31,47.25,47.26,15380.0,38.2857,38.2938,38.2452,38.2533,15380.0
2020-11-13 13:00:00,47.27,47.27,47.21,47.25,17249.0,38.2614,38.2614,38.2128,38.2452,17249.0
2020-11-13 13:05:00,47.25,47.32,47.24,47.31,15722.0,38.2452,38.3019,38.2371,38.2938,15722.0
2020-11-13 13:10:00,47.31,47.32,47.21,47.23,18534.0,38.2938,38.3019,38.2128,38.229,18534.0
2020-11-13 13:15:00,47.23,47.32,47.22,47.32,20741.0,38.229,38.3019,38.2209,38.3019,20741.0
2020-11-13 13:20:00,47.31,47.34,47.26,47.29,34175.0,38.2938,38.318,38.2533,38.2776,34175.0
2020-11-13 13:25:00,47.29,47.35,47.28,47.32,26071.0,38.2776,38.3261,38.2695,38.3019,26071.0
2020-11-13 13:30:00,47.32,47.33,47.2,47.25,20703.0,38.3019,38.3099,38.2047,38.2452,20703.0
2020-11-13 13:35:00,47.25,47.35,47.25,47.34,34732.0,38.2452,38.3261,38.2452,38.318,34732.0
2020-11-13 13:40:00,47.35,47.42,47.34,47.37,41558.0,38.3261,38.3828,38.318,38.3423,41558.0
2020-11-13 13:45:00,47.37,47.42,47.34,47.37,22612.0,38.3423,38.3828,38.318,38.3423,22612.0
2020-11-13 13:50:00,47.39,47.42,47.39,47.4,20838.0,38.3585,38.3828,38.3585,38.3666,20838.0
2020-11-13 13:55:00,47.4,47.42,47.36,47.36,27869.0,38.3666,38.3828,38.3342,38.3342,27869.0
2020-11-13 14:00:00,47.37,47.4,47.3,47.32,37481.0,38.3423,38.3666,38.2857,38.3019,37481.0
2020-11-13 14:05:00,47.32,47.38,47.32,47.38,25732.0,38.3019,38.3504,38.3019,38.3504,25732.0
2020-11-13 14:10:00,47.39,47.41,47.36,47.38,19709.0,38.3585,38.3747,38.3342,38.3504,19709.0
2020-11-13 14:15:00,47.38,47.42,47.34,47.41,25158.0,38.3504,38.3828,38.318,38.3747,25158.0
2020-11-13 14:20:00,47.41,47.46,47.39,47.4,52914.0,38.3747,38.4152,38.3585,38.3666,52914.0
2020-11-13 14:25:00,47.4,47.41,47.35,47.38,20994.0,38.3666,38.3747,38.3261,38.3504,20994.0
2020-11-13 14:30:00,47.39,47.42,47.34,47.36,30937.0,38.3585,38.3828,38.318,38.3342,30937.0
2020-11-13 14:35:00,47.36,47.39,47.31,47.37,32836.0,38.3342,38.3585,38.2938,38.3423,32836.0
2020-11-13 14:40:00,47.37,47.4,47.36,47.38,26826.0,38.3423,38.3666,38.3342,38.3504,26826.0
2020-11-13 14:45:00,47.38,47.41,47.27,47.28,38695.0,38.3504,38.3747,38.2614,38.2695,38695.0
2020-11-13 14:50:00,47.29,47.32,47.26,47.31,25140.0,38.2776,38.3019,38.2533,38.2938,25140.0
2020-11-13 14:55:00,47.3,47.42,47.29,47.36,94805.0,38.2857,38.3828,38.2776,38.3342,94805.0
2020-11-13 15:00:00,47.35,47.39,47.3,47.34,46339.0,38.3261,38.3585,38.2857,38.318,46339.0
2020-11-13 15:05:00,47.34,47.39,47.31,47.32,46061.0,38.318,38.3585,38.2938,38.3019,46061.0
2020-11-13 15:10:00,47.32,47.33,47.19,47.22,62647.0,38.3019,38.3099,38.1966,38.2209,62647.0
2020-11-13 15:15:00,47.23,47.26,47.13,47.22,66421.0,38.229,38.2533,38.1481,38.2209,66421.0
2020-11-13 15:20:00,47.21,47.22,47.15,47.2,85122.0,38.2128,38.2209,38.1642,38.2047,85122.0
2020-11-13 15:25:00,47.21,47.23,47.15,47.17,53713.0,38.2128,38.229,38.1642,38.1804,53713.0
2020-11-13 15:30:00,47.18,47.3,47.15,47.28,102150.0,38.1885,38.2857,38.1642,38.2695,102150.0
2020-11-13 15:35:00,47.28,47.4,47.27,47.4,58565.0,38.2695,38.3666,38.2614,38.3666,58565.0
2020-11-13 15:40:00,47.39,47.49,47.38,47.46,98186.0,38.3585,38.4395,38.3504,38.4152,98186.0
2020-11-13 15:45:00,47.45,47.5,47.37,47.38,123308.0,38.4071,38.4475,38.3423,38.3504,123308.0
2020-11-13 15:50:00,47.38,47.4,47.12,47.15,205724.0,38.3504,38.3666,38.14,38.1642,205724.0
2020-11-13 15:55:00,47.14,47.22,47.02,47.18,524377.0,38.1562,38.2209,38.059,38.1885,524377.0
2020-11-16 09:30:00,49.0,49.13,48.4,49.0,239865.0,39.6617,39.7669,39.176,39.6617,239865.0
2020-11-16 09:35:00,49.02,49.15,48.88,49.06,97209.0,39.6779,39.7831,39.5645,39.7102,97209.0
2020-11-16 09:40:00,49.0,49.0,48.4,48.42,58532.0,39.6617,39.6617,39.176,39.1922,58532.0
2020-11-16 09:45:00,48.45,48.53,48.26,48.43,40437.0,39.2165,39.2813,39.0627,39.2003,40437.0
2020-11-16 09:50:00,48.4,48.58,48.26,48.27,52689.0,39.176,39.3217,39.0627,39.0708,52689.0
2020-11-16 09:55:00,48.29,48.46,48.2,48.46,40248.0,39.087,39.2246,39.0141,39.2246,40248.0
2020-11-16 10:00:00,48.48,48.57,48.29,48.45,58397.0,39.2408,39.3136,39.087,39.2165,58397.0
2020-11-16 10:05:00,48.43,48.5,48.4,48.44,24124.0,39.2003,39.257,39.176,39.2084,24124.0
2020-11-16 10:10:00,48.46,48.69,48.43,48.64,31058.0,39.2246,39.4108,39.2003,39.3703,31058.0
2020-11-16 10:15:00,48.65,48.82,48.57,48.82,37271.0,39.3784,39.516,39.3136,39.516,37271.0
2020-11-16 10:20:00,48.83,48.97,48.79,48.97,49243.0,39.5241,39.6374,39.4917,39.6374,49243.0
2020-11-16 10:25:00,48.95,48.99,48.86,48.96,22444.0,39.6212,39.6536,39.5484,39.6293,22444.0
2020-11-16 10:30:00,48.98,48.99,48.87,48.87,23999.0,39.6455,39.6536,39.5565,39.5565,23999.0
2020-11-16 10:35:00,48.88,48.99,48.83,48.98,25936.0,39.5645,39.6536,39.5241,39.6455,25936.0
2020-11-16 10:40:00,48.98,49.11,48.96,49.07,41711.0,39.6455,39.7507,39.6293,39.7183,41711.0
2020-11-16 10:45:00,49.06,49.09,48.93,48.98,26997.0,39.7102,39.7345,39.605,39.6455,26997.0
2020-11-16 10:50:00,48.98,48.98,48.91,48.93,24440.0,39.6455,39.6455,39.5888,39.605,24440.0
2020-11-16 10:55:00,48.95,48.97,48.85,48.89,31766.0,39.6212,39.6374,39.5403,39.5726,31766.0
2020-11-16 11:00:00,48.89,48.89,48.75,48.79,21519.0,39.5726,39.5726,39.4593,39.4917,21519.0
2020-11-16 11:05:00,48.78,48.8,48.58,48.59,34888.0,39.4836,39.4998,39.3217,39.3298,34888.0
2020-11-16 11:10:00,48.6,48.62,48.53,48.61,25762.0,39.3379,39.3541,39.2813,39.346,25762.0
2020-11-16 11:15:00,48.61,48.77,48.61,48.76,37079.0,39.346,39.4755,39.346,39.4674,37079.0
2020-11-16 11:20:00,48.75,48.85,48.72,48.79,34410.0,39.4593,39.5403,39.435,39.4917,34410.0
2020-11-16 11:25:00,48.78,48.94,48.77,48.9,21366.0,39.4836,39.6131,39.4755,39.5807,21366.0
2020-11-16 11:30:00,48.9,48.94,48.86,48.9,16001.0,39.5807,39.6131,39.5484,39.5807,16001.0
2020-11-16 11:35:00,48.91,48.91,48.8,48.82,14083.0,39.5888,39.5888,39.4998,39.516,14083.0
2020-11-16 11:40:00,48.84,48.94,48.84,48.9,16226.0,39.5322,39.6131,39.5322,39.5807,16226.0
2020-11-16 11:45:00,48.88,48.93,48.85,48.86,21440.0,39.5645,39.605,39.5403,39.5484,21440.0
2020-11-16 11:50:00,48.85,48.87,48.68,48.68,33990.0,39.5403,39.5565,39.4027,39.4027,33990.0
2020-11-16 11:55:00,48.69,48.75,48.67,48.7,100802.0,39.4108,39.4593,39.3946,39.4189,100802.0
2020-11-16 12:00:00,48.7,48.7,48.58,48.59,28331.0,39.4189,39.4189,39.3217,39.3298,28331.0
2020-11-16 12:05:00,48.6,48.64,48.57,48.59,29050.0,39.3379,39.3703,39.3136,39.3298,29050.0
2020-11-16 12:10:00,48.59,48.59,48.43,48.5,20907.0,39.3298,39.3298,39.2003,39.257,20907.0
2020-11-16 12:15:00,48.52,48.56,48.49,48.5,23283.0,39.2732,39.3055,39.2489,39.257,23283.0
2020-11-16 12:20:00,48.5,48.55,48.45,48.45,22248.0,39.257,39.2974,39.2165,39.2165,22248.0
2020-11-16 12:25:00,48.46,48.55,48.44,48.48,70319.0,39.2246,39.2974,39.2084,39.2408,70319.0
2020-11-16 12:30:00,48.47,48.59,48.44,48.59,20404.0,39.2327,39.3298,39.2084,39.3298,20404.0
2020-11-16 12:35:00,48.59,48.6,48.56,48.57,15800.0,39.3298,39.3379,39.3055,39.3136,15800.0
2020-11-16 12:40:00,48.57,48.61,48.53,48.59,17973.0,39.3136,39.346,39.2813,39.3298,17973.0
2020-11-16 12:45:00,48.59,48.6,48.49,48.55,37497.0,39.3298,39.3379,39.2489,39.2974,37497.0
2020-11-16 12:50:00,48.55,48.55,48.49,48.5,19410.0,39.2974,39.2974,39.2489,39.257,19410.0
2020-11-16 12:55:00,48.5,48.56,48.44,48.45,26634.0,39.257,39.3055,39.2084,39.2165,26634.0
2020-11-16 13:00:00,48.45,48.52,48.44,48.49,15145.0,39.2165,39.2732,39.2084,39.2489,15145.0
2020-11-16 13:05:00,48.49,48.5,48.39,48.41,35516.0,39.2489,39.257,39.1679,39.1841,35516.0
2020-11-16 13:10:00,48.4,48.44,48.4,48.43,14091.0,39.176,39.2084,39.176,39.2003,14091.0
2020-11-16 13:15:00,48.43,48.46,48.38,48.41,19231.0,39.2003,39.2246,39.1598,39.1841,19231.0
2020-11-16 13:20:00,48.41,48.42,48.28,48.41,68185.0,39.1841,39.1922,39.0789,39.1841,68185.0
2020-11-16 13:25:00,48.4,48.4,48.28,48.3,57121.0,39.176,39.176,39.0789,39.0951,57121.0
2020-11-16 13:30:00,48.3,48.36,48.27,48.36,18660.0,39.0951,39.1436,39.0708,39.1436,18660.0
2020-11-16 13:35:00,48.35,48.37,48.25,48.26,25241.0,39.1356,39.1517,39.0546,39.0627,25241.0
2020-11-16 13:40:00,48.26,48.26,48.09,48.16,55737.0,39.0627,39.0627,38.9251,38.9818,55737.0
2020-11-16 13:45:00,48.15,48.16,48.07,48.12,21663.0,38.9737,38.9818,38.9089,38.9494,21663.0
2020-11-16 13:50:00,48.12,48.19,48.11,48.19,19119.0,38.9494,39.006,38.9413,39.006,19119.0
2020-11-16 13:55:00,48.19,48.28,48.19,48.23,53401.0,39.006,39.0789,39.006,39.0384,53401.0
2020-11-16 14:00:00,48.23,48.23,48.13,48.15,30687.0,39.0384,39.0384,38.9575,38.9737,30687.0
2020-11-16 14:05:00,48.15,48.19,48.07,48.15,36453.0,38.9737,39.006,38.9089,38.9737,36453.0
2020-11-16 14:10:00,48.14,48.18,48.12,48.12,29464.0,38.9656,38.998,38.9494,38.9494,29464.0
2020-11-16 14:15:00,48.12,48.13,48.07,48.1,20881.0,38.9494,38.9575,38.9089,38.9332,20881.0
2020-11-16 14:20:00,48.09,48.18,48.09,48.12,46611.0,38.9251,38.998,38.9251,38.9494,46611.0
2020-11-16 14:25:00,48.12,48.25,48.09,48.24,44578.0,38.9494,39.0546,38.9251,39.0465,44578.0
2020-11-16 14:30:00,48.25,48.32,48.21,48.29,56694.0,39.0546,39.1113,39.0222,39.087,56694.0
2020-11-16 14:35:00,48.28,48.28,48.23,48.23,36765.0,39.0789,39.0789,39.0384,39.0384,36765.0
2020-11-16 14:40:00,48.23,48.28,48.21,48.28,30377.0,39.0384,39.0789,39.0222,39.0789,30377.0
2020-11-16 14:45:00,48.27,48.41,48.22,48.4,45133.0,39.0708,39.1841,39.0303,39.176,45133.0
2020-11-16 14:50:00,48.4,48.44,48.35,48.43,47308.0,39.176,39.2084,39.1356,39.2003,47308.0
2020-11-16 14:55:00,48.42,48.46,48.36,48.45,29575.0,39.1922,39.2246,39.1436,39.2165,29575.0
2020-11-16 15:00:00,48.43,48.45,48.32,48.38,35093.0,39.2003,39.2165,39.1113,39.1598,35093.0
2020-11-16 15:05:00,48.39,48.39,48.3,48.33,74448.0,39.1679,39.1679,39.0951,39.1194,74448.0
2020-11-16 15:10:00,48.36,48.41,48.27,48.28,74149.0,39.1436,39.1841,39.0708,39.0789,74149.0
2020-11-16 15:15:00,48.28,48.31,48.25,48.25,41284.0,39.0789,39.1032,39.0546,39.0546,41284.0
2020-11-16 15:20:00,48.25,48.31,48.25,48.29,47056.0,39.0546,39.1032,39.0546,39.087,47056.0
2020-11-16 15:25:00,48.29,48.3,48.21,48.27,48014.0,39.087,39.0951,39.0222,39.0708,48014.0
2020-11-16 15:30:00,48.26,48.31,48.23,48.29,58844.0,39.0627,39.1032,39.0384,39.087,58844.0
2020-11-16 15:35:00,48.3,48.33,48.22,48.27,64674.0,39.0951,39.1194,39.0303,39.0708,64674.0
2020-11-16 15:40:00,48.28,48.31,48.27,48.3,116557.0,39.0789,39.1032,39.0708,39.0951,116557.0
2020-11-16 15:45:00,48.29,48.44,48.28,48.41,82939.0,39.087,39.2084,39.0789,39.1841,82939.0
2020-11-16 15:50:00,48.4,48.41,48.29,48.33,220032.0,39.176,39.1841,39.087,39.1194,220032.0
2020-11-16 15:55:00,48.32,48.58,48.21,48.57,701189.0,39.1113,39.3217,39.0222,39.3136,701189.0
2020-11-17 09:30:00,47.62,47.8,47.4,47.62,97855.0,38.5447,38.6904,38.3666,38.5447,97855.0
2020-11-17 09:35:00,47.67,47.84,47.58,47.81,28935.0,38.5851,38.7227,38.5123,38.6985,28935.0
2020-11-17 09:40:00,47.82,47.83,47.58,47.62,22313.0,38.7066,38.7147,38.5123,38.5447,22313.0
2020-11-17 09:45:00,47.63,47.7,47.52,47.52,38847.0,38.5528,38.6094,38.4637,38.4637,38847.0
2020-11-17 09:50:00,47.52,47.55,47.23,47.25,42694.0,38.4637,38.488,38.229,38.2452,42694.0
2020-11-17 09:55:00,47.23,47.28,47.08,47.09,29954.0,38.229,38.2695,38.1076,38.1157,29954.0
2020-11-17 10:00:00,47.09,47.3,47.07,47.21,45997.0,38.1157,38.2857,38.0995,38.2128,45997.0
2020-11-17 10:05:00,47.2,47.28,47.15,47.28,27394.0,38.2047,38.2695,38.1642,38.2695,27394.0
2020-11-17 10:10:00,47.28,47.58,47.28,47.55,37752.0,38.2695,38.5123,38.2695,38.488,37752.0
2020-11-17 10:15:00,47.55,47.57,47.42,47.5,49908.0,38.488,38.5042,38.3828,38.4475,49908.0
2020-11-17 10:20:00,47.51,47.58,47.49,47.5,26724.0,38.4556,38.5123,38.4395,38.4475,26724.0
2020-11-17 10:25:00,47.51,47.55,47.45,47.48,20719.0,38.4556,38.488,38.4071,38.4314,20719.0
2020-11-17 10:30:00,47.49,47.7,47.4,47.69,32262.0,38.4395,38.6094,38.3666,38.6013,32262.0
2020-11-17 10:35:00,47.67,47.67,47.53,47.57,40583.0,38.5851,38.5851,38.4718,38.5042,40583.0
2020-11-17 10:40:00,47.58,47.6,47.45,47.53,49695.0,38.5123,38.5285,38.4071,38.4718,49695.0
2020-11-17 10:45:00,47.54,47.61,47.48,47.53,76834.0,38.4799,38.5366,38.4314,38.4718,76834.0
2020-11-17 10:50:00,47.53,47.6,47.49,47.54,45676.0,38.4718,38.5285,38.4395,38.4799,45676.0
2020-11-17 10:55:00,47.55,47.64,47.5,47.57,65302.0,38.488,38.5609,38.4475,38.5042,65302.0
2020-11-17 11:00:00,47.58,47.67,47.53,47.64,53350.0,38.5123,38.5851,38.4718,38.5609,53350.0
2020-11-17 11:05:00,47.65,47.77,47.62,47.75,42679.0,38.569,38.6661,38.5447,38.6499,42679.0
2020-11-17 11:10:00,47.75,47.81,47.69,47.81,46245.0,38.6499,38.6985,38.6013,38.6985,46245.0
2020-11-17 11:15:00,47.81,47.92,47.81,47.87,21087.0,38.6985,38.7875,38.6985,38.747,21087.0
2020-11-17 11:20:00,47.86,47.93,47.8,47.91,94945.0,38.7389,38.7956,38.6904,38.7794,94945.0
2020-11-17 11:25:00,47.9,47.92,47.78,47.88,48309.0,38.7713,38.7875,38.6742,38.7551,48309.0
2020-11-17 11:30:00,47.88,47.92,47.8,47.86,129107.0,38.7551,38.7875,38.6904,38.7389,129107.0
2020-11-17 11:35:00,47.85,47.94,47.84,47.93,75522.0,38.7308,38.8037,38.7227,38.7956,75522.0
2020-11-17 11:40:00,47.93,48.03,47.9,47.9,38874.0,38.7956,38.8765,38.7713,38.7713,38874.0
2020-11-17 11:45:00,47.88,48.04,47.88,48.02,47916.0,38.7551,38.8846,38.7551,38.8684,47916.0
2020-11-17 11:50:00,48.02,48.07,47.94,48.04,100616.0,38.8684,38.9089,38.8037,38.8846,100616.0
2020-11-17 11:55:00,48.01,48.04,47.83,47.85,55546.0,38.8604,38.8846,38.7147,38.7308,55546.0
2020-11-17 12:00:00,47.83,47.89,47.78,47.82,36617.0,38.7147,38.7632,38.6742,38.7066,36617.0
2020-11-17 12:05:00,47.83,47.85,47.73,47.75,17111.0,38.7147,38.7308,38.6337,38.6499,17111.0
2020-11-17 12:10:00,47.73,47.9,47.73,47.9,27513.0,38.6337,38.7713,38.6337,38.7713,27513.0
2020-11-17 12:15:00,47.88,47.88,47.77,47.82,74943.0,38.7551,38.7551,38.6661,38.7066,74943.0
2020-11-17 12:20:00,47.82,47.95,47.82,47.95,22442.0,38.7066,38.8118,38.7066,38.8118,22442.0
2020-11-17 12:25:00,47.96,47.97,47.86,47.9,47288.0,38.8199,38.828,38.7389,38.7713,47288.0
2020-11-17 12:30:00,47.91,47.92,47.77,47.78,20715.0,38.7794,38.7875,38.6661,38.6742,20715.0
2020-11-17 12:35:00,47.78,47.92,47.74,47.84,28273.0,38.6742,38.7875,38.6418,38.7227,28273.0
2020-11-17 12:40:00,47.85,47.86,47.8,47.84,19009.0,38.7308,38.7389,38.6904,38.7227,19009.0
2020-11-17 12:45:00,47.84,47.85,47.79,47.81,14270.0,38.7227,38.7308,38.6823,38.6985,14270.0
2020-11-17 12:50:00,47.8,47.89,47.79,47.88,20522.0,38.6904,38.7632,38.6823,38.7551,20522.0
2020-11-17 12:55:00,47.89,47.89,47.78,47.8,17292.0,38.7632,38.7632,38.6742,38.6904,17292.0
2020-11-17 13:00:00,47.8,47.87,47.79,47.84,14590.0,38.6904,38.747,38.6823,38.7227,14590.0
2020-11-17 13:05:00,47.84,47.86,47.8,47.82,10408.0,38.7227,38.7389,38.6904,38.7066,10408.0
2020-11-17 13:10:00,47.82,47.82,47.77,47.79,28148.0,38.7066,38.7066,38.6661,38.6823,28148.0
2020-11-17 13:15:00,47.77,47.85,47.75,47.82,21906.0,38.6661,38.7308,38.6499,38.7066,21906.0
2020-11-17 13:20:00,47.81,47.85,47.77,47.83,8082.0,38.6985,38.7308,38.6661,38.7147,8082.0
2020-11-17 13:25:00,47.81,47.91,47.8,47.88,9683.0,38.6985,38.7794,38.6904,38.7551,9683.0
2020-11-17 13:30:00,47.88,47.9,47.85,47.89,15389.0,38.7551,38.7713,38.7308,38.7632,15389.0
2020-11-17 13:35:00,47.9,48.01,47.9,48.01,22418.0,38.7713,38.8604,38.7713,38.8604,22418.0
2020-11-17 13:40:00,48.01,48.09,48.01,48.07,12745.0,38.8604,38.9251,38.8604,38.9089,12745.0
2020-11-17 13:45:00,48.08,48.1,48.04,48.06,21796.0,38.917,38.9332,38.8846,38.9008,21796.0
2020-11-17 13:50:00,48.05,48.06,48.0,48.01,19691.0,38.8927,38.9008,38.8523,38.8604,19691.0
2020-11-17 13:55:00,48.0,48.05,47.98,48.05,23884.0,38.8523,38.8927,38.8361,38.8927,23884.0
2020-11-17 14:00:00,48.06,48.19,48.06,48.15,33139.0,38.9008,39.006,38.9008,38.9737,33139.0
2020-11-17 14:05:00,48.14,48.24,48.13,48.23,16068.0,38.9656,39.0465,38.9575,39.0384,16068.0
2020-11-17 14:10:00,48.24,48.3,48.19,48.28,14712.0,39.0465,39.0951,39.006,39.0789,14712.0
2020-11-17 14:15:00,48.27,48.3,48.27,48.28,17332.0,39.0708,39.0951,39.0708,39.0789,17332.0
2020-11-17 14:20:00,48.28,48.28,48.16,48.18,15148.0,39.0789,39.0789,38.9818,38.998,15148.0
2020-11-17 14:25:00,48.18,48.21,48.16,48.21,12988.0,38.998,39.0222,38.9818,39.0222,12988.0
2020-11-17 14:30:00,48.2,48.24,48.16,48.24,16481.0,39.0141,39.0465,38.9818,39.0465,16481.0
2020-11-17 14:35:00,48.23,48.31,48.23,48.3,15376.0,39.0384,39.1032,39.0384,39.0951,15376.0
2020-11-17 14:40:00,48.3,48.32,48.21,48.23,56407.0,39.0951,39.1113,39.0222,39.0384,56407.0
2020-11-17 14:45:00,48.23,48.25,48.18,48.25,25799.0,39.0384,39.0546,38.998,39.0546,25799.0
2020-11-17 14:50:00,48.24,48.25,48.11,48.12,39595.0,39.0465,39.0546,38.9413,38.9494,39595.0
2020-11-17 14:55:00,48.12,48.19,48.11,48.16,28165.0,38.9494,39.006,38.9413,38.9818,28165.0
2020-11-17 15:00:00,48.16,48.16,48.07,48.08,29801.0,38.9818,38.9818,38.9089,38.917,29801.0
2020-11-17 15:05:00,48.08,48.1,48.0,48.0,26417.0,38.917,38.9332,38.8523,38.8523,26417.0
2020-11-17 15:10:00,48.0,48.01,47.95,47.96,32924.0,38.8523,38.8604,38.8118,38.8199,32924.0
2020-11-17 15:15:00,47.96,47.96,47.9,47.91,33913.0,38.8199,38.8199,38.7713,38.7794,33913.0
2020-11-17 15:20:00,47.91,47.92,47.79,47.83,61575.0,38.7794,38.7875,38.6823,38.7147,61575.0
2020-11-17 15:25:00,47.84,47.88,47.78,47.81,35405.0,38.7227,38.7551,38.6742,38.6985,35405.0
2020-11-17 15:30:00,47.82,47.91,47.81,47.91,138994.0,38.7066,38.7794,38.6985,38.7794,138994.0
2020-11-17 15:35:00,47.91,48.08,47.89,48.04,54639.0,38.7794,38.917,38.7632,38.8846,54639.0
2020-11-17 15:40:00,48.04,48.07,47.92,47.96,90637.0,38.8846,38.9089,38.7875,38.8199,90637.0
2020-11-17 15:45:00,47.96,47.97,47.88,47.9,143848.0,38.8199,38.828,38.7551,38.7713,143848.0
2020-11-17 15:50:00,47.91,48.06,47.85,48.03,237630.0,38.7794,38.9008,38.7308,38.8765,237630.0
2020-11-17 15:55:00,48.04,48.17,48.01,48.17,394465.0,38.8846,38.9899,38.8604,38.9899,394465.0
2020-11-18 09:30:00,48.33,48.42,48.01,48.27,122467.0,39.1194,39.1922,38.8604,39.0708,122467.0
2020-11-18 09:35:00,48.2,48.31,48.17,48.25,40188.0,39.0141,39.1032,38.9899,39.0546,40188.0
2020-11-18 09:40:00,48.25,48.44,48.22,48.39,102990.0,39.0546,39.2084,39.0303,39.1679,102990.0
2020-11-18 09:45:00,48.42,48.58,48.38,48.57,25877.0,39.1922,39.3217,39.1598,39.3136,25877.0
2020-11-18 09:50:00,48.56,48.71,48.53,48.56,21998.0,39.3055,39.4269,39.2813,39.3055,21998.0
2020-11-18 09:55:00,48.6,48.68,48.56,48.61,11432.0,39.3379,39.4027,39.3055,39.346,11432.0
2020-11-18 10:00:00,48.59,48.83,48.58,48.8,26825.0,39.3298,39.5241,39.3217,39.4998,26825.0
2020-11-18 10:05:00,48.82,48.88,48.66,48.72,40332.0,39.516,39.5645,39.3865,39.435,40332.0
2020-11-18 10:10:00,48.72,48.73,48.62,48.63,40911.0,39.435,39.4431,39.3541,39.3622,40911.0
2020-11-18 10:15:00,48.64,48.68,48.44,48.44,38304.0,39.3703,39.4027,39.2084,39.2084,38304.0
2020-11-18 10:20:00,48.43,48.63,48.38,48.61,55437.0,39.2003,39.3622,39.1598,39.346,55437.0
2020-11-18 10:25:00,48.63,48.69,48.6,48.65,21650.0,39.3622,39.4108,39.3379,39.3784,21650.0
2020-11-18 10:30:00,48.63,48.7,48.62,48.66,27058.0,39.3622,39.4189,39.3541,39.3865,27058.0
2020-11-18 10:35:00,48.66,48.69,48.39,48.43,60723.0,39.3865,39.4108,39.1679,39.2003,60723.0
2020-11-18 10:40:00,48.44,48.5,48.39,48.49,25596.0,39.2084,39.257,39.1679,39.2489,25596.0
2020-11-18 10:45:00,48.48,48.56,48.45,48.53,20321.0,39.2408,39.3055,39.2165,39.2813,20321.0
2020-11-18 10:50:00,48.51,48.59,48.48,48.57,23605.0,39.2651,39.3298,39.2408,39.3136,23605.0
2020-11-18 10:55:00,48.56,48.58,48.45,48.5,33437.0,39.3055,39.3217,39.2165,39.257,33437.0
2020-11-18 11:00:00,48.5,48.67,48.49,48.66,27696.0,39.257,39.3946,39.2489,39.3865,27696.0
2020-11-18 11:05:00,48.66,48.76,48.66,48.74,24262.0,39.3865,39.4674,39.3865,39.4512,24262.0
2020-11-18 11:10:00,48.75,48.75,48.56,48.56,91564.0,39.4593,39.4593,39.3055,39.3055,91564.0
2020-11-18 11:15:00,48.57,48.64,48.53,48.56,63777.0,39.3136,39.3703,39.2813,39.3055,63777.0
2020-11-18 11:20:00,48.55,48.56,48.39,48.41,79478.0,39.2974,39.3055,39.1679,39.1841,79478.0
2020-11-18 11:25:00,48.42,48.68,48.42,48.61,159261.0,39.1922,39.4027,39.1922,39.346,159261.0
2020-11-18 11:30:00,48.61,48.61,48.44,48.44,37949.0,39.346,39.346,39.2084,39.2084,37949.0
2020-11-18 11:35:00,48.43,48.63,48.43,48.6,53130.0,39.2003,39.3622,39.2003,39.3379,53130.0
2020-11-18 11:40:00,48.6,48.64,48.57,48.59,26179.0,39.3379,39.3703,39.3136,39.3298,26179.0
2020-11-18 11:45:00,48.6,48.73,48.42,48.43,58534.0,39.3379,39.4431,39.1922,39.2003,58534.0
2020-11-18 11:50:00,48.41,48.59,48.36,48.54,27893.0,39.1841,39.3298,39.1436,39.2893,27893.0
2020-11-18 11:55:00,48.54,48.6,48.5,48.55,22930.0,39.2893,39.3379,39.257,39.2974,22930.0
2020-11-18 12:00:00,48.55,48.57,48.43,48.46,19271.0,39.2974,39.3136,39.2003,39.2246,19271.0
2020-11-18 12:05:00,48.44,48.45,48.35,48.36,15142.0,39.2084,39.2165,39.1356,39.1436,15142.0
2020-11-18 12:10:00,48.35,48.4,48.34,48.39,10526.0,39.1356,39.176,39.1275,39.1679,10526.0
2020-11-18 12:15:00,48.39,48.5,48.35,48.5,14950.0,39.1679,39.257,39.1356,39.257,14950.0
2020-11-18 12:20:00,48.48,48.52,48.33,48.35,28344.0,39.2408,39.2732,39.1194,39.1356,28344.0
2020-11-18 12:25:00,48.34,48.36,48.26,48.3,35436.0,39.1275,39.1436,39.0627,39.0951,35436.0
2020-11-18 12:30:00,48.3,48.3,48.22,48.3,27523.0,39.0951,39.0951,39.0303,39.0951,27523.0
2020-11-18 12:35:00,48.3,48.43,48.28,48.38,20527.0,39.0951,39.2003,39.0789,39.1598,20527.0
2020-11-18 12:40:00,48.38,48.49,48.37,48.49,19642.0,39.1598,39.2489,39.1517,39.2489,19642.0
2020-11-18 12:45:00,48.48,48.49,48.4,48.45,32324.0,39.2408,39.2489,39.176,39.2165,32324.0
2020-11-18 12:50:00,48.46,48.51,48.42,48.51,48143.0,39.2246,39.2651,39.1922,39.2651,48143.0
2020-11-18 12:55:00,48.5,48.51,48.41,48.44,17327.0,39.257,39.2651,39.1841,39.2084,17327.0
2020-11-18 13:00:00,48.44,48.44,48.35,48.37,40087.0,39.2084,39.2084,39.1356,39.1517,40087.0
2020-11-18 13:05:00,48.37,48.47,48.35,48.47,52147.0,39.1517,39.2327,39.1356,39.2327,52147.0
2020-11-18 13:10:00,48.47,48.51,48.42,48.43,23007.0,39.2327,39.2651,39.1922,39.2003,23007.0
2020-11-18 13:15:00,48.42,48.43,48.32,48.34,48506.0,39.1922,39.2003,39.1113,39.1275,48506.0
2020-11-18 13:20:00,48.34,48.4,48.31,48.39,36702.0,39.1275,39.176,39.1032,39.1679,36702.0
2020-11-18 13:25:00,48.38,48.39,48.25,48.26,50809.0,39.1598,39.1679,39.0546,39.0627,50809.0
2020-11-18 13:30:00,48.26,48.29,48.15,48.16,18035.0,39.0627,39.087,38.9737,38.9818,18035.0
2020-11-18 13:35:00,48.16,48.27,48.16,48.22,43958.0,38.9818,39.0708,38.9818,39.0303,43958.0
2020-11-18 13:40:00,48.23,48.23,48.15,48.17,31879.0,39.0384,39.0384,38.9737,38.9899,31879.0
2020-11-18 13:45:00,48.18,48.2,48.05,48.07,28994.0,38.998,39.0141,38.8927,38.9089,28994.0
2020-11-18 13:50:00,48.06,48.16,48.06,48.09,27899.0,38.9008,38.9818,38.9008,38.9251,27899.0
2020-11-18 13:55:00,48.09,48.17,48.04,48.15,19033.0,38.9251,38.9899,38.8846,38.9737,19033.0
2020-11-18 14:00:00,48.15,48.3,48.15,48.24,21744.0,38.9737,39.0951,38.9737,39.0465,21744.0
2020-11-18 14:05:00,48.24,48.28,48.21,48.22,19447.0,39.0465,39.0789,39.0222,39.0303,19447.0
2020-11-18 14:10:00,48.21,48.23,48.1,48.1,26952.0,39.0222,39.0384,38.9332,38.9332,26952.0
2020-11-18 14:15:00,48.09,48.1,47.92,47.92,32758.0,38.9251,38.9332,38.7875,38.7875,32758.0
2020-11-18 14:20:00,47.94,48.05,47.9,47.92,19412.0,38.8037,38.8927,38.7713,38.7875,19412.0
2020-11-18 14:25:00,47.92,47.99,47.88,47.95,30661.0,38.7875,38.8442,38.7551,38.8118,30661.0
2020-11-18 14:30:00,47.99,48.07,47.94,48.07,31725.0,38.8442,38.9089,38.8037,38.9089,31725.0
2020-11-18 14:35:00,48.06,48.06,47.94,48.02,37403.0,38.9008,38.9008,38.8037,38.8684,37403.0
2020-11-18 14:40:00,48.03,48.16,48.02,48.16,37229.0,38.8765,38.9818,38.8684,38.9818,37229.0
2020-11-18 14:45:00,48.14,48.17,48.08,48.08,24969.0,38.9656,38.9899,38.917,38.917,24969.0
2020-11-18 14:50:00,48.08,48.19,48.08,48.16,43606.0,38.917,39.006,38.917,38.9818,43606.0
2020-11-18 14:55:00,48.18,48.23,48.05,48.05,73043.0,38.998,39.0384,38.8927,38.8927,73043.0
2020-11-18 15:00:00,48.06,48.08,47.88,47.89,35629.0,38.9008,38.917,38.7551,38.7632,35629.0
2020-11-18 15:05:00,47.88,48.04,47.87,48.02,60279.0,38.7551,38.8846,38.747,38.8684,60279.0
2020-11-18 15:10:00,48.04,48.13,48.0,48.03,108403.0,38.8846,38.9575,38.8523,38.8765,108403.0
2020-11-18 15:15:00,48.03,48.03,47.89,47.9,26146.0,38.8765,38.8765,38.7632,38.7713,26146.0
2020-11-18 15:20:00,47.89,47.9,47.85,47.85,29000.0,38.7632,38.7713,38.7308,38.7308,29000.0
2020-11-18 15:25:00,47.84,47.88,47.73,47.74,47636.0,38.7227,38.7551,38.6337,38.6418,47636.0
2020-11-18 15:30:00,47.73,47.8,47.67,47.76,61787.0,38.6337,38.6904,38.5851,38.658,61787.0
2020-11-18 15:35:00,47.76,47.76,47.58,47.61,64930.0,38.658,38.658,38.5123,38.5366,64930.0
2020-11-18 15:40:00,47.62,47.78,47.6,47.72,86771.0,38.5447,38.6742,38.5285,38.6256,86771.0
2020-11-18 15:45:00,47.72,47.93,47.7,47.8,101934.0,38.6256,38.7956,38.6094,38.6904,101934.0
2020-11-18 15:50:00,47.81,47.92,47.63,47.67,140627.0,38.6985,38.7875,38.5528,38.5851,140627.0
2020-11-18 15:55:00,47.67,47.7,47.44,47.45,388621.0,38.5851,38.6094,38.399,38.4071,388621.0
2020-11-19 09:30:00,46.77,46.86,46.15,46.34,274558.0,37.8567,37.9295,37.3548,37.5086,274558.0
2020-11-19 09:35:00,46.33,46.66,46.31,46.58,81312.0,37.5005,37.7676,37.4843,37.7029,81312.0
2020-11-19 09:40:00,46.55,46.78,46.55,46.73,71620.0,37.6786,37.8648,37.6786,37.8243,71620.0
2020-11-19 09:45:00,46.72,46.97,46.69,46.71,51756.0,37.8162,38.0186,37.7919,37.8081,51756.0
2020-11-19 09:50:00,46.71,46.84,46.61,46.67,53324.0,37.8081,37.9133,37.7272,37.7757,53324.0
2020-11-19 09:55:00,46.68,46.68,46.41,46.46,54558.0,37.7838,37.7838,37.5653,37.6057,54558.0
2020-11-19 10:00:00,46.44,46.54,46.37,46.39,48376.0,37.5896,37.6705,37.5329,37.5491,48376.0
2020-11-19 10:05:00,46.4,46.55,46.35,46.55,44804.0,37.5572,37.6786,37.5167,37.6786,44804.0
2020-11-19 10:10:00,46.54,46.6,46.35,46.43,40709.0,37.6705,37.7191,37.5167,37.5815,40709.0
2020-11-19 10:15:00,46.44,46.52,46.36,46.36,50449.0,37.5896,37.6543,37.5248,37.5248,50449.0
2020-11-19 10:20:00,46.34,46.54,46.32,46.47,58746.0,37.5086,37.6705,37.4924,37.6138,58746.0
2020-11-19 10:25:00,46.44,46.44,46.23,46.33,90468.0,37.5896,37.5896,37.4196,37.5005,90468.0
2020-11-19 10:30:00,46.33,46.46,46.33,46.36,38993.0,37.5005,37.6057,37.5005,37.5248,38993.0
2020-11-19 10:35:00,46.39,46.45,46.26,46.43,49530.0,37.5491,37.5977,37.4439,37.5815,49530.0
2020-11-19 10:40:00,46.41,46.62,46.41,46.59,41264.0,37.5653,37.7353,37.5653,37.711,41264.0
2020-11-19 10:45:00,46.58,46.72,46.58,46.69,33547.0,37.7029,37.8162,37.7029,37.7919,33547.0
2020-11-19 10:50:00,46.7,46.73,46.57,46.58,23735.0,37.8,37.8243,37.6948,37.7029,23735.0
2020-11-19 10:55:00,46.58,46.6,46.39,46.39,28687.0,37.7029,37.7191,37.5491,37.5491,28687.0
2020-11-19 11:00:00,46.39,46.39,46.27,46.28,59905.0,37.5491,37.5491,37.452,37.4601,59905.0
2020-11-19 11:05:00,46.28,46.34,46.19,46.25,61634.0,37.4601,37.5086,37.3872,37.4358,61634.0
2020-11-19 11:10:00,46.25,46.26,46.18,46.25,31386.0,37.4358,37.4439,37.3791,37.4358,31386.0
2020-11-19 11:15:00,46.26,46.47,46.25,46.45,26693.0,37.4439,37.6138,37.4358,37.5977,26693.0
2020-11-19 11:20:00,46.45,46.62,46.44,46.6,19950.0,37.5977,37.7353,37.5896,37.7191,19950.0
2020-11-19 11:25:00,46.6,46.62,46.45,46.45,61481.0,37.7191,37.7353,37.5977,37.5977,61481.0
2020-11-19 11:30:00,46.46,46.5,46.34,46.34,45427.0,37.6057,37.6381,37.5086,37.5086,45427.0
2020-11-19 11:35:00,46.34,46.42,46.3,46.37,38799.0,37.5086,37.5734,37.4762,37.5329,38799.0
2020-11-19 11:40:00,46.37,46.43,46.32,46.39,32930.0,37.5329,37.5815,37.4924,37.5491,32930.0
2020-11-19 11:45:00,46.38,46.45,46.3,46.35,40917.0,37.541,37.5977,37.4762,37.5167,40917.0
2020-11-19 11:50:00,46.34,46.34,46.3,46.31,22210.0,37.5086,37.5086,37.4762,37.4843,22210.0
2020-11-19 11:55:00,46.3,46.34,46.25,46.33,42462.0,37.4762,37.5086,37.4358,37.5005,42462.0
2020-11-19 12:00:00,46.32,46.36,46.25,46.3,42758.0,37.4924,37.5248,37.4358,37.4762,42758.0
2020-11-19 12:05:00,46.3,46.35,46.27,46.3,36376.0,37.4762,37.5167,37.452,37.4762,36376.0
2020-11-19 12:10:00,46.29,46.36,46.27,46.33,24305.0,37.4681,37.5248,37.452,37.5005,24305.0
2020-11-19 12:15:00,46.34,46.34,46.27,46.27,14857.0,37.5086,37.5086,37.452,37.452,14857.0
2020-11-19 12:20:00,46.27,46.36,46.24,46.28,47908.0,37.452,37.5248,37.4277,37.4601,47908.0
2020-11-19 12:25:00,46.27,46.3,46.25,46.3,20929.0,37.452,37.4762,37.4358,37.4762,20929.0
2020-11-19 12:30:00,46.29,46.38,46.27,46.37,26789.0,37.4681,37.541,37.452,37.5329,26789.0
2020-11-19 12:35:00,46.38,46.46,46.37,46.43,29429.0,37.541,37.6057,37.5329,37.5815,29429.0
2020-11-19 12:40:00,46.42,46.42,46.29,46.31,28415.0,37.5734,37.5734,37.4681,37.4843,28415.0
2020-11-19 12:45:00,46.31,46.34,46.26,46.34,13579.0,37.4843,37.5086,37.4439,37.5086,13579.0
2020-11-19 12:50:00,46.34,46.36,46.28,46.3,28690.0,37.5086,37.5248,37.4601,37.4762,28690.0
2020-11-19 12:55:00,46.29,46.44,46.29,46.43,28031.0,37.4681,37.5896,37.4681,37.5815,28031.0
2020-11-19 13:00:00,46.44,46.49,46.4,46.46,37016.0,37.5896,37.63,37.5572,37.6057,37016.0
2020-11-19 13:05:00,46.47,46.47,46.36,46.39,20419.0,37.6138,37.6138,37.5248,37.5491,20419.0
2020-11-19 13:10:00,46.39,46.45,46.38,46.44,42649.0,37.5491,37.5977,37.541,37.5896,42649.0
2020-11-19 13:15:00,46.43,46.5,46.43,46.48,16848.0,37.5815,37.6381,37.5815,37.6219,16848.0
2020-11-19 13:20:00,46.49,46.6,46.46,46.58,24992.0,37.63,37.7191,37.6057,37.7029,24992.0
2020-11-19 13:25:00,46.59,46.67,46.55,46.56,30167.0,37.711,37.7757,37.6786,37.6867,30167.0
2020-11-19 13:30:00,46.56,46.59,46.51,46.58,38425.0,37.6867,37.711,37.6462,37.7029,38425.0
2020-11-19 13:35:00,46.59,46.62,46.56,46.58,17433.0,37.711,37.7353,37.6867,37.7029,17433.0
2020-11-19 13:40:00,46.57,46.58,46.52,46.53,17147.0,37.6948,37.7029,37.6543,37.6624,17147.0
2020-11-19 13:45:00,46.54,46.65,46.53,46.64,34081.0,37.6705,37.7595,37.6624,37.7514,34081.0
2020-11-19 13:50:00,46.63,46.63,46.51,46.55,22735.0,37.7433,37.7433,37.6462,37.6786,22735.0
2020-11-19 13:55:00,46.55,46.57,46.49,46.52,15121.0,37.6786,37.6948,37.63,37.6543,15121.0
2020-11-19 14:00:00,46.53,46.58,46.51,46.55,21593.0,37.6624,37.7029,37.6462,37.6786,21593.0
2020-11-19 14:05:00,46.55,46.56,46.51,46.52,22252.0,37.6786,37.6867,37.6462,37.6543,22252.0
2020-11-19 14:10:00,46.53,46.56,46.51,46.55,16766.0,37.6624,37.6867,37.6462,37.6786,16766.0
2020-11-19 14:15:00,46.54,46.54,46.46,46.47,20037.0,37.6705,37.6705,37.6057,37.6138,20037.0
2020-11-19 14:20:00,46.48,46.53,46.47,46.53,26050.0,37.6219,37.6624,37.6138,37.6624,26050.0
2020-11-19 14:25:00,46.53,46.59,46.5,46.57,42880.0,37.6624,37.711,37.6381,37.6948,42880.0
2020-11-19 14:30:00,46.56,46.62,46.56,46.59,23840.0,37.6867,37.7353,37.6867,37.711,23840.0
2020-11-19 14:35:00,46.6,46.77,46.6,46.73,49419.0,37.7191,37.8567,37.7191,37.8243,49419.0
2020-11-19 14:40:00,46.72,46.93,46.72,46.87,36796.0,37.8162,37.9862,37.8162,37.9376,36796.0
2020-11-19 14:45:00,46.85,46.89,46.76,46.77,45432.0,37.9214,37.9538,37.8486,37.8567,45432.0
2020-11-19 14:50:00,46.77,46.77,46.62,46.62,97727.0,37.8567,37.8567,37.7353,37.7353,97727.0
2020-11-19 14:55:00,46.63,46.75,46.63,46.69,58853.0,37.7433,37.8405,37.7433,37.7919,58853.0
2020-11-19 15:00:00,46.69,46.69,46.63,46.67,81989.0,37.7919,37.7919,37.7433,37.7757,81989.0
2020-11-19 15:05:00,46.65,46.66,46.57,46.6,46249.0,37.7595,37.7676,37.6948,37.7191,46249.0
2020-11-19 15:10:00,46.6,46.68,46.59,46.68,101228.0,37.7191,37.7838,37.711,37.7838,101228.0
2020-11-19 15:15:00,46.68,46.69,46.59,46.61,47328.0,37.7838,37.7919,37.711,37.7272,47328.0
2020-11-19 15:20:00,46.62,46.73,46.61,46.65,98355.0,37.7353,37.8243,37.7272,37.7595,98355.0
2020-11-19 15:25:00,46.65,46.66,46.57,46.59,78086.0,37.7595,37.7676,37.6948,37.711,78086.0
2020-11-19 15:30:00,46.6,46.66,46.59,46.64,137544.0,37.7191,37.7676,37.711,37.7514,137544.0
2020-11-19 15:35:00,46.65,46.84,46.64,46.82,418080.0,37.7595,37.9133,37.7514,37.8971,418080.0
2020-11-19 15:40:00,46.82,46.93,46.8,46.91,94802.0,37.8971,37.9862,37.881,37.97,94802.0
2020-11-19 15:45:00,46.91,46.94,46.84,46.86,91621.0,37.97,37.9943,37.9133,37.9295,91621.0
2020-11-19 15:50:00,46.86,47.03,46.86,47.01,403446.0,37.9295,38.0671,37.9295,38.0509,403446.0
2020-11-19 15:55:00,47.0,47.01,46.81,46.89,592367.0,38.0428,38.0509,37.889,37.9538,592367.0
2020-11-20 09:30:00,46.73,46.75,46.23,46.25,212023.0,37.8243,37.8405,37.4196,37.4358,212023.0
2020-11-20 09:35:00,46.25,46.49,46.11,46.36,262266.0,37.4358,37.63,37.3224,37.5248,262266.0
2020-11-20 09:40:00,46.37,46.67,46.35,46.59,60479.0,37.5329,37.7757,37.5167,37.711,60479.0
2020-11-20 09:45:00,46.59,46.69,46.46,46.46,34834.0,37.711,37.7919,37.6057,37.6057,34834.0
2020-11-20 09:50:00,46.48,46.48,46.31,46.34,45160.0,37.6219,37.6219,37.4843,37.5086,45160.0
2020-11-20 09:55:00,46.34,46.5,46.3,46.48,31804.0,37.5086,37.6381,37.4762,37.6219,31804.0
2020-11-20 10:00:00,46.5,46.64,46.48,46.57,32458.0,37.6381,37.7514,37.6219,37.6948,32458.0
2020-11-20 10:05:00,46.57,46.89,46.57,46.84,25318.0,37.6948,37.9538,37.6948,37.9133,25318.0
2020-11-20 10:10:00,46.84,46.87,46.58,46.59,34385.0,37.9133,37.9376,37.7029,37.711,34385.0
2020-11-20 10:15:00,46.59,46.62,46.45,46.46,23852.0,37.711,37.7353,37.5977,37.6057,23852.0
2020-11-20 10:20:00,46.44,46.62,46.42,46.58,29730.0,37.5896,37.7353,37.5734,37.7029,29730.0
2020-11-20 10:25:00,46.56,46.56,46.35,46.36,19165.0,37.6867,37.6867,37.5167,37.5248,19165.0
2020-11-20 10:30:00,46.36,46.38,46.18,46.28,53839.0,37.5248,37.541,37.3791,37.4601,53839.0
2020-11-20 10:35:00,46.28,46.36,46.27,46.28,40214.0,37.4601,37.5248,37.452,37.4601,40214.0
2020-11-20 10:40:00,46.29,46.31,46.15,46.17,40489.0,37.4681,37.4843,37.3548,37.371,40489.0
2020-11-20 10:45:00,46.18,46.21,46.14,46.19,25835.0,37.3791,37.4034,37.3467,37.3872,25835.0
2020-11-20 10:50:00,46.19,46.32,46.18,46.26,32189.0,37.3872,37.4924,37.3791,37.4439,32189.0
2020-11-20 10:55:00,46.25,46.33,46.2,46.23,34251.0,37.4358,37.5005,37.3953,37.4196,34251.0
2020-11-20 11:00:00,46.24,46.25,46.14,46.16,26936.0,37.4277,37.4358,37.3467,37.3629,26936.0
2020-11-20 11:05:00,46.17,46.21,46.13,46.15,26766.0,37.371,37.4034,37.3386,37.3548,26766.0
2020-11-20 11:10:00,46.13,46.21,46.1,46.17,22001.0,37.3386,37.4034,37.3144,37.371,22001.0
2020-11-20 11:15:00,46.18,46.27,46.18,46.2,17347.0,37.3791,37.452,37.3791,37.3953,17347.0
2020-11-20 11:20:00,46.2,46.23,46.08,46.22,29119.0,37.3953,37.4196,37.2982,37.4115,29119.0
2020-11-20 11:25:00,46.23,46.31,46.2,46.23,28598.0,37.4196,37.4843,37.3953,37.4196,28598.0
2020-11-20 11:30:00,46.23,46.31,46.23,46.3,17407.0,37.4196,37.4843,37.4196,37.4762,17407.0
2020-11-20 11:35:00,46.3,46.34,46.27,46.3,35870.0,37.4762,37.5086,37.452,37.4762,35870.0
2020-11-20 11:40:00,46.3,46.32,46.26,46.27,18617.0,37.4762,37.4924,37.4439,37.452,18617.0
2020-11-20 11:45:00,46.27,46.28,46.07,46.07,44386.0,37.452,37.4601,37.2901,37.2901,44386.0
2020-11-20 11:50:00,46.1,46.26,46.1,46.22,26261.0,37.3144,37.4439,37.3144,37.4115,26261.0
2020-11-20 11:55:00,46.22,46.28,46.22,46.28,22372.0,37.4115,37.4601,37.4115,37.4601,22372.0
2020-11-20 12:00:00,46.28,46.28,46.21,46.26,18003.0,37.4601,37.4601,37.4034,37.4439,18003.0
2020-11-20 12:05:00,46.26,46.27,46.21,46.21,232766.0,37.4439,37.452,37.4034,37.4034,232766.0
2020-11-20 12:10:00,46.21,46.28,46.21,46.24,22384.0,37.4034,37.4601,37.4034,37.4277,22384.0
2020-11-20 12:15:00,46.24,46.28,46.23,46.25,37681.0,37.4277,37.4601,37.4196,37.4358,37681.0
2020-11-20 12:20:00,46.25,46.29,46.21,46.22,13286.0,37.4358,37.4681,37.4034,37.4115,13286.0
2020-11-20 12:25:00,46.22,46.23,46.19,46.23,22021.0,37.4115,37.4196,37.3872,37.4196,22021.0
2020-11-20 12:30:00,46.25,46.25,46.17,46.19,25713.0,37.4358,37.4358,37.371,37.3872,25713.0
2020-11-20 12:35:00,46.19,46.19,46.11,46.14,18164.0,37.3872,37.3872,37.3224,37.3467,18164.0
2020-11-20 12:40:00,46.14,46.2,46.11,46.18,39592.0,37.3467,37.3953,37.3224,37.3791,39592.0
2020-11-20 12:45:00,46.18,46.21,46.16,46.16,19188.0,37.3791,37.4034,37.3629,37.3629,19188.0
2020-11-20 12:50:00,46.17,46.23,46.16,46.2,16206.0,37.371,37.4196,37.3629,37.3953,16206.0
2020-11-20 12:55:00,46.2,46.37,46.18,46.36,15640.0,37.3953,37.5329,37.3791,37.5248,15640.0
2020-11-20 13:00:00,46.36,46.49,46.34,46.45,35894.0,37.5248,37.63,37.5086,37.5977,35894.0
2020-11-20 13:05:00,46.44,46.44,46.31,46.36,21140.0,37.5896,37.5896,37.4843,37.5248,21140.0
2020-11-20 13:10:00,46.36,46.36,46.3,46.32,19861.0,37.5248,37.5248,37.4762,37.4924,19861.0
2020-11-20 13:15:00,46.33,46.35,46.29,46.3,31395.0,37.5005,37.5167,37.4681,37.4762,31395.0
2020-11-20 13:20:00,46.3,46.36,46.26,46.33,29082.0,37.4762,37.5248,37.4439,37.5005,29082.0
2020-11-20 13:25:00,46.33,46.35,46.3,46.32,28249.0,37.5005,37.5167,37.4762,37.4924,28249.0
2020-11-20 13:30:00,46.31,46.38,46.25,46.37,26261.0,37.4843,37.541,37.4358,37.5329,26261.0
2020-11-20 13:35:00,46.37,46.45,46.36,46.45,13327.0,37.5329,37.5977,37.5248,37.5977,13327.0
2020-11-20 13:40:00,46.44,46.48,46.41,46.47,19389.0,37.5896,37.6219,37.5653,37.6138,19389.0
2020-11-20 13:45:00,46.47,46.48,46.39,46.45,23766.0,37.6138,37.6219,37.5491,37.5977,23766.0
2020-11-20 13:50:00,46.46,46.46,46.38,46.4,45220.0,37.6057,37.6057,37.541,37.5572,45220.0
2020-11-20 13:55:00,46.4,46.52,46.4,46.5,16174.0,37.5572,37.6543,37.5572,37.6381,16174.0
2020-11-20 14:00:00,46.5,46.54,46.4,46.46,617408.0,37.6381,37.6705,37.5572,37.6057,617408.0
2020-11-20 14:05:00,46.47,46.5,46.46,46.48,15978.0,37.6138,37.6381,37.6057,37.6219,15978.0
2020-11-20 14:10:00,46.48,46.51,46.43,46.44,20771.0,37.6219,37.6462,37.5815,37.5896,20771.0
2020-11-20 14:15:00,46.44,46.45,46.38,46.4,12963.0,37.5896,37.5977,37.541,37.5572,12963.0
2020-11-20 14:20:00,46.38,46.39,46.33,46.33,38471.0,37.541,37.5491,37.5005,37.5005,38471.0
2020-11-20 14:25:00,46.34,46.35,46.28,46.32,11703.0,37.5086,37.5167,37.4601,37.4924,11703.0
2020-11-20 14:30:00,46.31,46.36,46.28,46.33,10247.0,37.4843,37.5248,37.4601,37.5005,10247.0
2020-11-20 14:35:00,46.33,46.37,46.25,46.25,24172.0,37.5005,37.5329,37.4358,37.4358,24172.0
2020-11-20 14:40:00,46.24,46.27,46.22,46.25,10477.0,37.4277,37.452,37.4115,37.4358,10477.0
2020-11-20 14:45:00,46.25,46.28,46.23,46.26,14303.0,37.4358,37.4601,37.4196,37.4439,14303.0
2020-11-20 14:50:00,46.27,46.28,46.23,46.25,11555.0,37.452,37.4601,37.4196,37.4358,11555.0
2020-11-20 14:55:00,46.25,46.32,46.24,46.3,17644.0,37.4358,37.4924,37.4277,37.4762,17644.0
2020-11-20 15:00:00,46.3,46.32,46.28,46.31,16058.0,37.4762,37.4924,37.4601,37.4843,16058.0
2020-11-20 15:05:00,46.3,46.37,46.25,46.25,35640.0,37.4762,37.5329,37.4358,37.4358,35640.0
2020-11-20 15:10:00,46.24,46.33,46.2,46.23,28319.0,37.4277,37.5005,37.3953,37.4196,28319.0
2020-11-20 15:15:00,46.23,46.27,46.19,46.27,28478.0,37.4196,37.452,37.3872,37.452,28478.0
2020-11-20 15:20:00,46.27,46.3,46.26,46.3,103686.0,37.452,37.4762,37.4439,37.4762,103686.0
2020-11-20 15:25:00,46.3,46.46,46.29,46.39,57971.0,37.4762,37.6057,37.4681,37.5491,57971.0
2020-11-20 15:30:00,46.39,46.39,46.3,46.35,45328.0,37.5491,37.5491,37.4762,37.5167,45328.0
2020-11-20 15:35:00,46.35,46.54,46.34,46.54,57585.0,37.5167,37.6705,37.5086,37.6705,57585.0
2020-11-20 15:40:00,46.53,46.54,46.47,46.49,50823.0,37.6624,37.6705,37.6138,37.63,50823.0
2020-11-20 15:45:00,46.49,46.63,46.48,46.49,136911.0,37.63,37.7433,37.6219,37.63,136911.0
2020-11-20 15:50:00,46.49,46.49,46.34,46.34,134725.0,37.63,37.63,37.5086,37.5086,134725.0
2020-11-20 15:55:00,46.34,46.4,46.2,46.2,579824.0,37.5086,37.5572,37.3953,37.3953,579824.0
2020-11-23 09:30:00,46.88,47.0,46.45,46.54,113938.0,37.9457,38.0428,37.5977,37.6705,113938.0
2020-11-23 09:35:00,46.53,46.65,46.47,46.5,26878.0,37.6624,37.7595,37.6138,37.6381,26878.0
2020-11-23 09:40:00,46.52,46.7,46.47,46.69,24380.0,37.6543,37.8,37.6138,37.7919,24380.0
2020-11-23 09:45:00,46.72,46.81,46.64,46.76,42292.0,37.8162,37.889,37.7514,37.8486,42292.0
2020-11-23 09:50:00,46.77,46.94,46.74,46.88,24520.0,37.8567,37.9943,37.8324,37.9457,24520.0
2020-11-23 09:55:00,46.9,46.96,46.73,46.75,20338.0,37.9619,38.0105,37.8243,37.8405,20338.0
2020-11-23 10:00:00,46.76,46.86,46.66,46.81,28216.0,37.8486,37.9295,37.7676,37.889,28216.0
2020-11-23 10:05:00,46.81,46.87,46.66,46.83,25857.0,37.889,37.9376,37.7676,37.9052,25857.0
2020-11-23 10:10:00,46.82,46.9,46.71,46.8,90120.0,37.8971,37.9619,37.8081,37.881,90120.0
2020-11-23 10:15:00,46.81,46.89,46.75,46.89,68187.0,37.889,37.9538,37.8405,37.9538,68187.0
2020-11-23 10:20:00,46.89,46.93,46.81,46.82,83510.0,37.9538,37.9862,37.889,37.8971,83510.0
2020-11-23 10:25:00,46.81,46.84,46.58,46.59,42035.0,37.889,37.9133,37.7029,37.711,42035.0
2020-11-23 10:30:00,46.57,46.81,46.56,46.79,30412.0,37.6948,37.889,37.6867,37.8729,30412.0
2020-11-23 10:35:00,46.78,46.81,46.74,46.8,33213.0,37.8648,37.889,37.8324,37.881,33213.0
2020-11-23 10:40:00,46.81,46.83,46.77,46.77,23741.0,37.889,37.9052,37.8567,37.8567,23741.0
2020-11-23 10:45:00,46.78,46.91,46.77,46.82,55716.0,37.8648,37.97,37.8567,37.8971,55716.0
2020-11-23 10:50:00,46.81,46.83,46.75,46.83,59957.0,37.889,37.9052,37.8405,37.9052,59957.0
2020-11-23 10:55:00,46.86,46.87,46.8,46.85,33067.0,37.9295,37.9376,37.881,37.9214,33067.0
2020-11-23 11:00:00,46.88,46.9,46.77,46.82,17303.0,37.9457,37.9619,37.8567,37.8971,17303.0
2020-11-23 11:05:00,46.82,46.9,46.8,46.88,23051.0,37.8971,37.9619,37.881,37.9457,23051.0
2020-11-23 11:10:00,46.87,46.91,46.8,46.86,34238.0,37.9376,37.97,37.881,37.9295,34238.0
2020-11-23 11:15:00,46.87,46.94,46.83,46.94,25786.0,37.9376,37.9943,37.9052,37.9943,25786.0
2020-11-23 11:20:00,46.94,46.97,46.91,46.97,45659.0,37.9943,38.0186,37.97,38.0186,45659.0
2020-11-23 11:25:00,46.96,46.98,46.94,46.97,38241.0,38.0105,38.0266,37.9943,38.0186,38241.0
2020-11-23 11:30:00,46.96,46.96,46.73,46.74,44352.0,38.0105,38.0105,37.8243,37.8324,44352.0
2020-11-23 11:35:00,46.73,46.81,46.7,46.77,35983.0,37.8243,37.889,37.8,37.8567,35983.0
2020-11-23 11:40:00,46.77,46.85,46.73,46.77,23376.0,37.8567,37.9214,37.8243,37.8567,23376.0
2020-11-23 11:45:00,46.78,46.87,46.74,46.83,43602.0,37.8648,37.9376,37.8324,37.9052,43602.0
2020-11-23 11:50:00,46.85,46.91,46.78,46.8,36063.0,37.9214,37.97,37.8648,37.881,36063.0
2020-11-23 11:55:00,46.8,46.88,46.79,46.86,18538.0,37.881,37.9457,37.8729,37.9295,18538.0
2020-11-23 12:00:00,46.87,46.88,46.78,46.8,14367.0,37.9376,37.9457,37.8648,37.881,14367.0
2020-11-23 12:05:00,46.79,46.8,46.73,46.75,27323.0,37.8729,37.881,37.8243,37.8405,27323.0
2020-11-23 12:10:00,46.76,46.83,46.73,46.73,42956.0,37.8486,37.9052,37.8243,37.8243,42956.0
2020-11-23 12:15:00,46.74,46.84,46.72,46.84,7590.0,37.8324,37.9133,37.8162,37.9133,7590.0
2020-11-23 12:20:00,46.83,46.85,46.79,46.83,53364.0,37.9052,37.9214,37.8729,37.9052,53364.0
2020-11-23 12:25:00,46.83,46.86,46.77,46.78,19075.0,37.9052,37.9295,37.8567,37.8648,19075.0
2020-11-23 12:30:00,46.79,46.8,46.75,46.79,12442.0,37.8729,37.881,37.8405,37.8729,12442.0
2020-11-23 12:35:00,46.8,46.87,46.78,46.82,14912.0,37.881,37.9376,37.8648,37.8971,14912.0
2020-11-23 12:40:00,46.83,46.88,46.8,46.85,13619.0,37.9052,37.9457,37.881,37.9214,13619.0
2020-11-23 12:45:00,46.84,46.85,46.81,46.82,14560.0,37.9133,37.9214,37.889,37.8971,14560.0
2020-11-23 12:50:00,46.82,46.88,46.81,46.88,18601.0,37.8971,37.9457,37.889,37.9457,18601.0
2020-11-23 12:55:00,46.88,46.91,46.85,46.88,37491.0,37.9457,37.97,37.9214,37.9457,37491.0
2020-11-23 13:00:00,46.87,46.87,46.81,46.84,21227.0,37.9376,37.9376,37.889,37.9133,21227.0
2020-11-23 13:05:00,46.84,46.86,46.81,46.82,11089.0,37.9133,37.9295,37.889,37.8971,11089.0
2020-11-23 13:10:00,46.82,46.86,46.81,46.84,20186.0,37.8971,37.9295,37.889,37.9133,20186.0
2020-11-23 13:15:00,46.84,46.86,46.8,46.8,12443.0,37.9133,37.9295,37.881,37.881,12443.0
2020-11-23 13:20:00,46.8,46.83,46.78,46.83,18304.0,37.881,37.9052,37.8648,37.9052,18304.0
2020-11-23 13:25:00,46.83,46.87,46.73,46.76,25346.0,37.9052,37.9376,37.8243,37.8486,25346.0
2020-11-23 13:30:00,46.76,46.78,46.73,46.78,17020.0,37.8486,37.8648,37.8243,37.8648,17020.0
2020-11-23 13:35:00,46.79,46.85,46.77,46.84,15742.0,37.8729,37.9214,37.8567,37.9133,15742.0
2020-11-23 13:40:00,46.83,46.84,46.75,46.79,16718.0,37.9052,37.9133,37.8405,37.8729,16718.0
2020-11-23 13:45:00,46.79,46.86,46.79,46.79,17500.0,37.8729,37.9295,37.8729,37.8729,17500.0
2020-11-23 13:50:00,46.78,46.88,46.77,46.88,10940.0,37.8648,37.9457,37.8567,37.9457,10940.0
2020-11-23 13:55:00,46.88,46.9,46.85,46.87,26803.0,37.9457,37.9619,37.9214,37.9376,26803.0
2020-11-23 14:00:00,46.87,46.95,46.86,46.94,42935.0,37.9376,38.0024,37.9295,37.9943,42935.0
2020-11-23 14:05:00,46.93,46.93,46.86,46.87,18241.0,37.9862,37.9862,37.9295,37.9376,18241.0
2020-11-23 14:10:00,46.88,46.89,46.8,46.88,16272.0,37.9457,37.9538,37.881,37.9457,16272.0
2020-11-23 14:15:00,46.89,46.9,46.84,46.88,19084.0,37.9538,37.9619,37.9133,37.9457,19084.0
2020-11-23 14:20:00,46.88,46.91,46.86,46.87,9231.0,37.9457,37.97,37.9295,37.9376,9231.0
2020-11-23 14:25:00,46.87,46.92,46.86,46.9,10154.0,37.9376,37.9781,37.9295,37.9619,10154.0
2020-11-23 14:30:00,46.9,46.94,46.88,46.91,13079.0,37.9619,37.9943,37.9457,37.97,13079.0
2020-11-23 14:35:00,46.91,46.94,46.88,46.9,12371.0,37.97,37.9943,37.9457,37.9619,12371.0
2020-11-23 14:40:00,46.89,46.94,46.86,46.94,23736.0,37.9538,37.9943,37.9295,37.9943,23736.0
2020-11-23 14:45:00,46.94,47.01,46.93,46.99,19223.0,37.9943,38.0509,37.9862,38.0347,19223.0
2020-11-23 14:50:00,46.98,47.14,46.98,47.11,91041.0,38.0266,38.1562,38.0266,38.1319,91041.0
2020-11-23 14:55:00,47.1,47.11,47.05,47.09,30052.0,38.1238,38.1319,38.0833,38.1157,30052.0
2020-11-23 15:00:00,47.1,47.19,47.07,47.19,36726.0,38.1238,38.1966,38.0995,38.1966,36726.0
2020-11-23 15:05:00,47.19,47.24,47.09,47.14,108201.0,38.1966,38.2371,38.1157,38.1562,108201.0
2020-11-23 15:10:00,47.13,47.16,47.08,47.13,164882.0,38.1481,38.1723,38.1076,38.1481,164882.0
2020-11-23 15:15:00,47.13,47.13,47.05,47.05,82883.0,38.1481,38.1481,38.0833,38.0833,82883.0
2020-11-23 15:20:00,47.05,47.11,47.05,47.06,25570.0,38.0833,38.1319,38.0833,38.0914,25570.0
2020-11-23 15:25:00,47.07,47.08,47.0,47.02,60730.0,38.0995,38.1076,38.0428,38.059,60730.0
2020-11-23 15:30:00,47.02,47.03,46.99,47.01,40458.0,38.059,38.0671,38.0347,38.0509,40458.0
2020-11-23 15:35:00,47.01,47.04,46.94,46.97,54534.0,38.0509,38.0752,37.9943,38.0186,54534.0
2020-11-23 15:40:00,46.98,47.07,46.97,47.06,55112.0,38.0266,38.0995,38.0186,38.0914,55112.0
2020-11-23 15:45:00,47.06,47.15,47.03,47.13,84299.0,38.0914,38.1642,38.0671,38.1481,84299.0
2020-11-23 15:50:00,47.13,47.17,47.05,47.07,144101.0,38.1481,38.1804,38.0833,38.0995,144101.0
2020-11-23 15:55:00,47.06,47.07,46.84,46.99,383761.0,38.0914,38.0995,37.9133,38.0347,383761.0
2020-11-24 09:30:00,48.1,48.29,48.0,48.21,73828.0,38.9332,39.087,38.8523,39.0222,73828.0
2020-11-24 09:35:00,48.22,48.37,48.21,48.27,34097.0,39.0303,39.1517,39.0222,39.0708,34097.0
2020-11-24 09:40:00,48.25,48.37,48.17,48.29,23406.0,39.0546,39.1517,38.9899,39.087,23406.0
2020-11-24 09:45:00,48.29,48.43,48.21,48.28,34264.0,39.087,39.2003,39.0222,39.0789,34264.0
2020-11-24 09:50:00,48.29,48.47,48.27,48.47,58874.0,39.087,39.2327,39.0708,39.2327,58874.0
2020-11-24 09:55:00,48.47,48.56,48.37,48.47,34496.0,39.2327,39.3055,39.1517,39.2327,34496.0
2020-11-24 10:00:00,48.49,48.65,48.44,48.65,57319.0,39.2489,39.3784,39.2084,39.3784,57319.0
2020-11-24 10:05:00,48.66,48.69,48.58,48.64,26775.0,39.3865,39.4108,39.3217,39.3703,26775.0
2020-11-24 10:10:00,48.64,48.8,48.51,48.8,61981.0,39.3703,39.4998,39.2651,39.4998,61981.0
2020-11-24 10:15:00,48.79,48.81,48.58,48.75,21124.0,39.4917,39.5079,39.3217,39.4593,21124.0
2020-11-24 10:20:00,48.77,48.92,48.76,48.85,108759.0,39.4755,39.5969,39.4674,39.5403,108759.0
2020-11-24 10:25:00,48.9,49.13,48.89,49.11,46032.0,39.5807,39.7669,39.5726,39.7507,46032.0
2020-11-24 10:30:00,49.09,49.09,48.89,48.95,27471.0,39.7345,39.7345,39.5726,39.6212,27471.0
2020-11-24 10:35:00,48.96,48.97,48.62,48.65,40237.0,39.6293,39.6374,39.3541,39.3784,40237.0
2020-11-24 10:40:00,48.66,48.77,48.61,48.61,52246.0,39.3865,39.4755,39.346,39.346,52246.0
2020-11-24 10:45:00,48.61,48.74,48.59,48.72,27677.0,39.346,39.4512,39.3298,39.435,27677.0
2020-11-24 10:50:00,48.72,48.75,48.63,48.65,25349.0,39.435,39.4593,39.3622,39.3784,25349.0
2020-11-24 10:55:00,48.63,48.66,48.53,48.59,88178.0,39.3622,39.3865,39.2813,39.3298,88178.0
2020-11-24 11:00:00,48.59,48.64,48.52,48.61,47331.0,39.3298,39.3703,39.2732,39.346,47331.0
2020-11-24 11:05:00,48.61,48.64,48.5,48.52,24273.0,39.346,39.3703,39.257,39.2732,24273.0
2020-11-24 11:10:00,48.51,48.53,48.34,48.43,40555.0,39.2651,39.2813,39.1275,39.2003,40555.0
2020-11-24 11:15:00,48.42,48.57,48.4,48.55,32310.0,39.1922,39.3136,39.176,39.2974,32310.0
2020-11-24 11:20:00,48.55,48.7,48.54,48.65,69272.0,39.2974,39.4189,39.2893,39.3784,69272.0
2020-11-24 11:25:00,48.64,48.68,48.51,48.55,60321.0,39.3703,39.4027,39.2651,39.2974,60321.0
2020-11-24 11:30:00,48.56,48.68,48.49,48.65,93378.0,39.3055,39.4027,39.2489,39.3784,93378.0
2020-11-24 11:35:00,48.64,48.74,48.6,48.74,134287.0,39.3703,39.4512,39.3379,39.4512,134287.0
2020-11-24 11:40:00,48.73,48.85,48.7,48.84,35514.0,39.4431,39.5403,39.4189,39.5322,35514.0
2020-11-24 11:45:00,48.85,49.03,48.76,49.03,79163.0,39.5403,39.686,39.4674,39.686,79163.0
2020-11-24 11:50:00,49.04,49.14,48.99,49.07,53432.0,39.6941,39.775,39.6536,39.7183,53432.0
2020-11-24 11:55:00,49.08,49.14,49.03,49.08,85871.0,39.7264,39.775,39.686,39.7264,85871.0
2020-11-24 12:00:00,49.07,49.14,49.07,49.12,76179.0,39.7183,39.775,39.7183,39.7588,76179.0
2020-11-24 12:05:00,49.12,49.15,49.04,49.06,19356.0,39.7588,39.7831,39.6941,39.7102,19356.0
2020-11-24 12:10:00,49.07,49.13,49.0,49.09,32232.0,39.7183,39.7669,39.6617,39.7345,32232.0
2020-11-24 12:15:00,49.09,49.09,48.95,48.97,22549.0,39.7345,39.7345,39.6212,39.6374,22549.0
2020-11-24 12:20:00,48.98,48.98,48.86,48.9,13778.0,39.6455,39.6455,39.5484,39.5807,13778.0
2020-11-24 12:25:00,48.91,48.95,48.77,48.83,74976.0,39.5888,39.6212,39.4755,39.5241,74976.0
2020-11-24 12:30:00,48.82,48.86,48.78,48.81,21296.0,39.516,39.5484,39.4836,39.5079,21296.0
2020-11-24 12:35:00,48.81,48.82,48.73,48.78,24040.0,39.5079,39.516,39.4431,39.4836,24040.0
2020-11-24 12:40:00,48.78,48.79,48.72,48.76,18496.0,39.4836,39.4917,39.435,39.4674,18496.0
2020-11-24 12:45:00,48.75,48.83,48.73,48.74,16771.0,39.4593,39.5241,39.4431,39.4512,16771.0
2020-11-24 12:50:00,48.75,48.79,48.71,48.73,12130.0,39.4593,39.4917,39.4269,39.4431,12130.0
2020-11-24 12:55:00,48.73,48.76,48.71,48.73,17627.0,39.4431,39.4674,39.4269,39.4431,17627.0
2020-11-24 13:00:00,48.72,48.82,48.72,48.81,31979.0,39.435,39.516,39.435,39.5079,31979.0
2020-11-24 13:05:00,48.8,48.83,48.71,48.79,39597.0,39.4998,39.5241,39.4269,39.4917,39597.0
2020-11-24 13:10:00,48.78,48.8,48.76,48.78,20180.0,39.4836,39.4998,39.4674,39.4836,20180.0
2020-11-24 13:15:00,48.79,48.85,48.78,48.82,22113.0,39.4917,39.5403,39.4836,39.516,22113.0
2020-11-24 13:20:00,48.82,48.82,48.7,48.71,19005.0,39.516,39.516,39.4189,39.4269,19005.0
2020-11-24 13:25:00,48.72,48.76,48.63,48.67,21265.0,39.435,39.4674,39.3622,39.3946,21265.0
2020-11-24 13:30:00,48.69,48.7,48.56,48.57,16728.0,39.4108,39.4189,39.3055,39.3136,16728.0
2020-11-24 13:35:00,48.57,48.57,48.45,48.5,28299.0,39.3136,39.3136,39.2165,39.257,28299.0
2020-11-24 13:40:00,48.5,48.69,48.49,48.5,57344.0,39.257,39.4108,39.2489,39.257,57344.0
2020-11-24 13:45:00,48.51,48.55,48.49,48.5,12949.0,39.2651,39.2974,39.2489,39.257,12949.0
2020-11-24 13:50:00,48.51,48.54,48.47,48.47,17553.0,39.2651,39.2893,39.2327,39.2327,17553.0
2020-11-24 13:55:00,48.48,48.51,48.46,48.51,12563.0,39.2408,39.2651,39.2246,39.2651,12563.0
2020-11-24 14:00:00,48.49,48.68,48.49,48.65,24594.0,39.2489,39.4027,39.2489,39.3784,24594.0
2020-11-24 14:05:00,48.66,48.68,48.57,48.57,17343.0,39.3865,39.4027,39.3136,39.3136,17343.0
2020-11-24 14:10:00,48.57,48.62,48.5,48.62,41030.0,39.3136,39.3541,39.257,39.3541,41030.0
2020-11-24 14:15:00,48.61,48.65,48.55,48.58,14965.0,39.346,39.3784,39.2974,39.3217,14965.0
2020-11-24 14:20:00,48.56,48.61,48.54,48.56,20661.0,39.3055,39.346,39.2893,39.3055,20661.0
2020-11-24 14:25:00,48.56,48.62,48.52,48.54,16717.0,39.3055,39.3541,39.2732,39.2893,16717.0
2020-11-24 14:30:00,48.54,48.57,48.49,48.54,15467.0,39.2893,39.3136,39.2489,39.2893,15467.0
2020-11-24 14:35:00,48.54,48.68,48.53,48.63,24267.0,39.2893,39.4027,39.2813,39.3622,24267.0
2020-11-24 14:40:00,48.62,48.75,48.58,48.71,19047.0,39.3541,39.4593,39.3217,39.4269,19047.0
2020-11-24 14:45:00,48.71,48.73,48.65,48.65,14190.0,39.4269,39.4431,39.3784,39.3784,14190.0
2020-11-24 14:50:00,48.65,48.72,48.63,48.65,12894.0,39.3784,39.435,39.3622,39.3784,12894.0
2020-11-24 14:55:00,48.65,48.75,48.64,48.74,22593.0,39.3784,39.4593,39.3703,39.4512,22593.0
2020-11-24 15:00:00,48.73,48.76,48.67,48.75,23101.0,39.4431,39.4674,39.3946,39.4593,23101.0
2020-11-24 15:05:00,48.75,48.8,48.74,48.78,24069.0,39.4593,39.4998,39.4512,39.4836,24069.0
2020-11-24 15:10:00,48.78,48.81,48.69,48.7,50153.0,39.4836,39.5079,39.4108,39.4189,50153.0
2020-11-24 15:15:00,48.69,48.72,48.64,48.65,19701.0,39.4108,39.435,39.3703,39.3784,19701.0
2020-11-24 15:20:00,48.64,48.78,48.64,48.74,44894.0,39.3703,39.4836,39.3703,39.4512,44894.0
2020-11-24 15:25:00,48.73,48.76,48.69,48.74,61263.0,39.4431,39.4674,39.4108,39.4512,61263.0
2020-11-24 15:30:00,48.73,48.79,48.65,48.79,38621.0,39.4431,39.4917,39.3784,39.4917,38621.0
2020-11-24 15:35:00,48.78,48.85,48.77,48.79,76183.0,39.4836,39.5403,39.4755,39.4917,76183.0
2020-11-24 15:40:00,48.79,48.82,48.71,48.73,87616.0,39.4917,39.516,39.4269,39.4431,87616.0
2020-11-24 15:45:00,48.73,48.84,48.72,48.83,216885.0,39.4431,39.5322,39.435,39.5241,216885.0
2020-11-24 15:50:00,48.84,48.97,48.79,48.96,173181.0,39.5322,39.6374,39.4917,39.6293,173181.0
2020-11-24 15:55:00,48.95,49.02,48.92,48.97,545262.0,39.6212,39.6779,39.5969,39.6374,545262.0
2020-11-25 09:30:00,48.38,48.41,47.7,47.9,83236.0,39.1598,39.1841,38.6094,38.7713,83236.0
2020-11-25 09:35:00,47.88,47.94,47.75,47.8,37115.0,38.7551,38.8037,38.6499,38.6904,37115.0
2020-11-25 09:40:00,47.78,47.89,47.69,47.89,27034.0,38.6742,38.7632,38.6013,38.7632,27034.0
2020-11-25 09:45:00,47.91,47.95,47.75,47.88,27525.0,38.7794,38.8118,38.6499,38.7551,27525.0
2020-11-25 09:50:00,47.9,47.95,47.64,47.75,48227.0,38.7713,38.8118,38.5609,38.6499,48227.0
2020-11-25 09:55:00,47.75,47.99,47.74,47.96,68538.0,38.6499,38.8442,38.6418,38.8199,68538.0
2020-11-25 10:00:00,47.97,47.99,47.76,47.83,39133.0,38.828,38.8442,38.658,38.7147,39133.0
2020-11-25 10:05:00,47.79,48.03,47.77,47.87,28597.0,38.6823,38.8765,38.6661,38.747,28597.0
2020-11-25 10:10:00,47.86,48.09,47.84,48.05,66241.0,38.7389,38.9251,38.7227,38.8927,66241.0
2020-11-25 10:15:00,48.04,48.13,47.95,48.01,75593.0,38.8846,38.9575,38.8118,38.8604,75593.0
2020-11-25 10:20:00,48.01,48.17,47.97,48.09,42291.0,38.8604,38.9899,38.828,38.9251,42291.0
2020-11-25 10:25:00,48.09,48.18,48.0,48.14,81445.0,38.9251,38.998,38.8523,38.9656,81445.0
2020-11-25 10:30:00,48.14,48.17,48.03,48.13,22040.0,38.9656,38.9899,38.8765,38.9575,22040.0
2020-11-25 10:35:00,48.17,48.22,48.1,48.13,35016.0,38.9899,39.0303,38.9332,38.9575,35016.0
2020-11-25 10:40:00,48.11,48.16,48.07,48.13,47999.0,38.9413,38.9818,38.9089,38.9575,47999.0
2020-11-25 10:45:00,48.14,48.24,48.09,48.21,37301.0,38.9656,39.0465,38.9251,39.0222,37301.0
2020-11-25 10:50:00,48.23,48.27,48.2,48.26,35899.0,39.0384,39.0708,39.0141,39.0627,35899.0
2020-11-25 10:55:00,48.25,48.28,48.1,48.13,38681.0,39.0546,39.0789,38.9332,38.9575,38681.0
2020-11-25 11:00:00,48.13,48.28,48.13,48.26,40756.0,38.9575,39.0789,38.9575,39.0627,40756.0
2020-11-25 11:05:00,48.25,48.39,48.24,48.35,63724.0,39.0546,39.1679,39.0465,39.1356,63724.0
2020-11-25 11:10:00,48.35,48.38,48.3,48.34,28688.0,39.1356,39.1598,39.0951,39.1275,28688.0
2020-11-25 11:15:00,48.34,48.48,48.29,48.47,27803.0,39.1275,39.2408,39.087,39.2327,27803.0
2020-11-25 11:20:00,48.47,48.6,48.46,48.55,40307.0,39.2327,39.3379,39.2246,39.2974,40307.0
2020-11-25 11:25:00,48.56,48.57,48.46,48.55,37006.0,39.3055,39.3136,39.2246,39.2974,37006.0
2020-11-25 11:30:00,48.55,48.6,48.49,48.59,33463.0,39.2974,39.3379,39.2489,39.3298,33463.0
2020-11-25 11:35:00,48.6,48.66,48.55,48.63,38072.0,39.3379,39.3865,39.2974,39.3622,38072.0
2020-11-25 11:40:00,48.62,48.71,48.52,48.52,29738.0,39.3541,39.4269,39.2732,39.2732,29738.0
2020-11-25 11:45:00,48.54,48.68,48.54,48.63,30481.0,39.2893,39.4027,39.2893,39.3622,30481.0
2020-11-25 11:50:00,48.62,48.7,48.6,48.66,19156.0,39.3541,39.4189,39.3379,39.3865,19156.0
2020-11-25 11:55:00,48.64,48.72,48.61,48.68,14294.0,39.3703,39.435,39.346,39.4027,14294.0
2020-11-25 12:00:00,48.67,48.72,48.64,48.7,16809.0,39.3946,39.435,39.3703,39.4189,16809.0
2020-11-25 12:05:00,48.71,48.75,48.7,48.73,17736.0,39.4269,39.4593,39.4189,39.4431,17736.0
2020-11-25 12:10:00,48.73,48.8,48.71,48.71,21523.0,39.4431,39.4998,39.4269,39.4269,21523.0
2020-11-25 12:15:00,48.72,48.74,48.67,48.73,22406.0,39.435,39.4512,39.3946,39.4431,22406.0
2020-11-25 12:20:00,48.74,48.75,48.59,48.61,26179.0,39.4512,39.4593,39.3298,39.346,26179.0
2020-11-25 12:25:00,48.62,48.7,48.57,48.57,24969.0,39.3541,39.4189,39.3136,39.3136,24969.0
2020-11-25 12:30:00,48.57,48.6,48.47,48.49,25902.0,39.3136,39.3379,39.2327,39.2489,25902.0
2020-11-25 12:35:00,48.48,48.53,48.46,48.48,17468.0,39.2408,39.2813,39.2246,39.2408,17468.0
2020-11-25 12:40:00,48.49,48.57,48.49,48.52,40156.0,39.2489,39.3136,39.2489,39.2732,40156.0
2020-11-25 12:45:00,48.52,48.53,48.46,48.48,16463.0,39.2732,39.2813,39.2246,39.2408,16463.0
2020-11-25 12:50:00,48.5,48.5,48.44,48.46,11768.0,39.257,39.257,39.2084,39.2246,11768.0
2020-11-25 12:55:00,48.46,48.49,48.42,48.46,11015.0,39.2246,39.2489,39.1922,39.2246,11015.0
2020-11-25 13:00:00,48.46,48.51,48.44,48.48,12770.0,39.2246,39.2651,39.2084,39.2408,12770.0
2020-11-25 13:05:00,48.48,48.56,48.48,48.53,12351.0,39.2408,39.3055,39.2408,39.2813,12351.0
2020-11-25 13:10:00,48.53,48.59,48.48,48.53,27461.0,39.2813,39.3298,39.2408,39.2813,27461.0
2020-11-25 13:15:00,48.51,48.58,48.48,48.54,18634.0,39.2651,39.3217,39.2408,39.2893,18634.0
2020-11-25 13:20:00,48.54,48.58,48.51,48.58,11369.0,39.2893,39.3217,39.2651,39.3217,11369.0
2020-11-25 13:25:00,48.57,48.57,48.49,48.5,22466.0,39.3136,39.3136,39.2489,39.257,22466.0
2020-11-25 13:30:00,48.52,48.58,48.49,48.49,23449.0,39.2732,39.3217,39.2489,39.2489,23449.0
2020-11-25 13:35:00,48.49,48.53,48.47,48.49,38578.0,39.2489,39.2813,39.2327,39.2489,38578.0
2020-11-25 13:40:00,48.49,48.52,48.45,48.47,15246.0,39.2489,39.2732,39.2165,39.2327,15246.0
2020-11-25 13:45:00,48.47,48.5,48.45,48.49,19756.0,39.2327,39.257,39.2165,39.2489,19756.0
2020-11-25 13:50:00,48.49,48.55,48.48,48.54,26230.0,39.2489,39.2974,39.2408,39.2893,26230.0
2020-11-25 13:55:00,48.53,48.59,48.51,48.55,40927.0,39.2813,39.3298,39.2651,39.2974,40927.0
2020-11-25 14:00:00,48.55,48.58,48.51,48.56,28384.0,39.2974,39.3217,39.2651,39.3055,28384.0
2020-11-25 14:05:00,48.55,48.59,48.48,48.52,42842.0,39.2974,39.3298,39.2408,39.2732,42842.0
2020-11-25 14:10:00,48.52,48.52,48.45,48.46,33479.0,39.2732,39.2732,39.2165,39.2246,33479.0
2020-11-25 14:15:00,48.46,48.52,48.46,48.5,19864.0,39.2246,39.2732,39.2246,39.257,19864.0
2020-11-25 14:20:00,48.5,48.51,48.46,48.51,22524.0,39.257,39.2651,39.2246,39.2651,22524.0
2020-11-25 14:25:00,48.5,48.6,48.48,48.54,34489.0,39.257,39.3379,39.2408,39.2893,34489.0
2020-11-25 14:30:00,48.54,48.57,48.51,48.52,24603.0,39.2893,39.3136,39.2651,39.2732,24603.0
2020-11-25 14:35:00,48.52,48.53,48.48,48.5,16809.0,39.2732,39.2813,39.2408,39.257,16809.0
2020-11-25 14:40:00,48.5,48.54,48.48,48.5,15019.0,39.257,39.2893,39.2408,39.257,15019.0
2020-11-25 14:45:00,48.49,48.55,48.49,48.54,13155.0,39.2489,39.2974,39.2489,39.2893,13155.0
2020-11-25 14:50:00,48.53,48.56,48.51,48.55,19788.0,39.2813,39.3055,39.2651,39.2974,19788.0
2020-11-25 14:55:00,48.56,48.61,48.51,48.59,23002.0,39.3055,39.346,39.2651,39.3298,23002.0
2020-11-25 15:00:00,48.58,48.59,48.48,48.49,14543.0,39.3217,39.3298,39.2408,39.2489,14543.0
2020-11-25 15:05:00,48.49,48.56,48.47,48.56,32030.0,39.2489,39.3055,39.2327,39.3055,32030.0
2020-11-25 15:10:00,48.57,48.64,48.56,48.61,23669.0,39.3136,39.3703,39.3055,39.346,23669.0
2020-11-25 15:15:00,48.62,48.66,48.57,48.58,21244.0,39.3541,39.3865,39.3136,39.3217,21244.0
2020-11-25 15:20:00,48.59,48.61,48.56,48.6,26125.0,39.3298,39.346,39.3055,39.3379,26125.0
2020-11-25 15:25:00,48.59,48.68,48.58,48.65,23085.0,39.3298,39.4027,39.3217,39.3784,23085.0
2020-11-25 15:30:00,48.65,48.66,48.62,48.66,25896.0,39.3784,39.3865,39.3541,39.3865,25896.0
2020-11-25 15:35:00,48.66,48.66,48.5,48.5,43962.0,39.3865,39.3865,39.257,39.257,43962.0
2020-11-25 15:40:00,48.5,48.57,48.49,48.54,39544.0,39.257,39.3136,39.2489,39.2893,39544.0
2020-11-25 15:45:00,48.54,48.56,48.47,48.48,56758.0,39.2893,39.3055,39.2327,39.2408,56758.0
2020-11-25 15:50:00,48.47,48.54,48.44,48.54,96194.0,39.2327,39.2893,39.2084,39.2893,96194.0
2020-11-25 15:55:00,48.55,48.6,48.48,48.51,307594.0,39.2974,39.3379,39.2408,39.2651,307594.0
2020-11-27 09:30:00,48.61,48.7,48.29,48.45,122762.0,39.346,39.4189,39.087,39.2165,122762.0
2020-11-27 09:35:00,48.49,48.62,48.43,48.55,64750.0,39.2489,39.3541,39.2003,39.2974,64750.0
2020-11-27 09:40:00,48.59,48.64,48.45,48.53,46742.0,39.3298,39.3703,39.2165,39.2813,46742.0
2020-11-27 09:45:00,48.51,48.58,48.46,48.57,49769.0,39.2651,39.3217,39.2246,39.3136,49769.0
2020-11-27 09:50:00,48.59,48.69,48.47,48.5,24017.0,39.3298,39.4108,39.2327,39.257,24017.0
2020-11-27 09:55:00,48.48,48.5,48.4,48.41,19918.0,39.2408,39.257,39.176,39.1841,19918.0
2020-11-27 10:00:00,48.39,48.53,48.34,48.46,55460.0,39.1679,39.2813,39.1275,39.2246,55460.0
2020-11-27 10:05:00,48.46,48.6,48.44,48.53,74492.0,39.2246,39.3379,39.2084,39.2813,74492.0
2020-11-27 10:10:00,48.53,48.59,48.45,48.49,43294.0,39.2813,39.3298,39.2165,39.2489,43294.0
2020-11-27 10:15:00,48.5,48.51,48.36,48.44,78882.0,39.257,39.2651,39.1436,39.2084,78882.0
2020-11-27 10:20:00,48.44,48.45,48.27,48.28,45087.0,39.2084,39.2165,39.0708,39.0789,45087.0
2020-11-27 10:25:00,48.28,48.37,48.26,48.34,100350.0,39.0789,39.1517,39.0627,39.1275,100350.0
2020-11-27 10:30:00,48.36,48.38,48.25,48.31,71364.0,39.1436,39.1598,39.0546,39.1032,71364.0
2020-11-27 10:35:00,48.32,48.37,48.18,48.19,22665.0,39.1113,39.1517,38.998,39.006,22665.0
2020-11-27 10:40:00,48.17,48.26,48.17,48.25,35349.0,38.9899,39.0627,38.9899,39.0546,35349.0
2020-11-27 10:45:00,48.26,48.33,48.24,48.31,39631.0,39.0627,39.1194,39.0465,39.1032,39631.0
2020-11-27 10:50:00,48.31,48.37,48.29,48.32,23231.0,39.1032,39.1517,39.087,39.1113,23231.0
2020-11-27 10:55:00,48.32,48.39,48.28,48.3,26079.0,39.1113,39.1679,39.0789,39.0951,26079.0
2020-11-27 11:00:00,48.28,48.42,48.26,48.33,25808.0,39.0789,39.1922,39.0627,39.1194,25808.0
2020-11-27 11:05:00,48.33,48.34,48.27,48.29,15002.0,39.1194,39.1275,39.0708,39.087,15002.0
2020-11-27 11:10:00,48.29,48.31,48.26,48.27,26104.0,39.087,39.1032,39.0627,39.0708,26104.0
2020-11-27 11:15:00,48.27,48.3,48.24,48.3,31428.0,39.0708,39.0951,39.0465,39.0951,31428.0
2020-11-27 11:20:00,48.3,48.36,48.27,48.33,25145.0,39.0951,39.1436,39.0708,39.1194,25145.0
2020-11-27 11:25:00,48.33,48.33,48.26,48.29,28810.0,39.1194,39.1194,39.0627,39.087,28810.0
2020-11-27 11:30:00,48.3,48.44,48.3,48.34,67132.0,39.0951,39.2084,39.0951,39.1275,67132.0
2020-11-27 11:35:00,48.35,48.62,48.26,48.62,45842.0,39.1356,39.3541,39.0627,39.3541,45842.0
2020-11-27 11:40:00,48.62,48.81,48.62,48.79,30750.0,39.3541,39.5079,39.3541,39.4917,30750.0
2020-11-27 11:45:00,48.79,48.9,48.78,48.86,41285.0,39.4917,39.5807,39.4836,39.5484,41285.0
2020-11-27 11:50:00,48.86,48.89,48.83,48.83,19541.0,39.5484,39.5726,39.5241,39.5241,19541.0
2020-11-27 11:55:00,48.83,49.03,48.83,48.94,34332.0,39.5241,39.686,39.5241,39.6131,34332.0
2020-11-27 12:00:00,48.93,48.93,48.63,48.64,18937.0,39.605,39.605,39.3622,39.3703,18937.0
2020-11-27 12:05:00,48.66,48.69,48.51,48.59,21176.0,39.3865,39.4108,39.2651,39.3298,21176.0
2020-11-27 12:10:00,48.58,48.61,48.49,48.61,16628.0,39.3217,39.346,39.2489,39.346,16628.0
2020-11-27 12:15:00,48.61,48.61,48.53,48.55,22401.0,39.346,39.346,39.2813,39.2974,22401.0
2020-11-27 12:20:00,48.54,48.55,48.44,48.49,17397.0,39.2893,39.2974,39.2084,39.2489,17397.0
2020-11-27 12:25:00,48.48,48.51,48.32,48.36,28785.0,39.2408,39.2651,39.1113,39.1436,28785.0
2020-11-27 12:30:00,48.35,48.43,48.33,48.35,27591.0,39.1356,39.2003,39.1194,39.1356,27591.0
2020-11-27 12:35:00,48.35,48.43,48.34,48.37,35021.0,39.1356,39.2003,39.1275,39.1517,35021.0
2020-11-27 12:40:00,48.36,48.43,48.32,48.35,25962.0,39.1436,39.2003,39.1113,39.1356,25962.0
2020-11-27 12:45:00,48.37,48.48,48.36,48.44,36831.0,39.1517,39.2408,39.1436,39.2084,36831.0
2020-11-27 12:50:00,48.44,48.56,48.4,48.44,63065.0,39.2084,39.3055,39.176,39.2084,63065.0
2020-11-27 12:55:00,48.43,48.5,48.38,48.5,112363.0,39.2003,39.257,39.1598,39.257,112363.0
2020-11-30 09:30:00,48.18,48.48,48.11,48.37,66932.0,38.998,39.2408,38.9413,39.1517,66932.0
2020-11-30 09:35:00,48.38,48.49,48.12,48.12,39931.0,39.1598,39.2489,38.9494,38.9494,39931.0
2020-11-30 09:40:00,48.12,48.18,48.01,48.02,39807.0,38.9494,38.998,38.8604,38.8684,39807.0
2020-11-30 09:45:00,48.03,48.12,47.92,48.02,44828.0,38.8765,38.9494,38.7875,38.8684,44828.0
2020-11-30 09:50:00,48.0,48.07,47.91,48.0,61181.0,38.8523,38.9089,38.7794,38.8523,61181.0
2020-11-30 09:55:00,48.0,48.0,47.85,47.97,67640.0,38.8523,38.8523,38.7308,38.828,67640.0
2020-11-30 10:00:00,47.98,47.99,47.77,47.78,196122.0,38.8361,38.8442,38.6661,38.6742,196122.0
2020-11-30 10:05:00,47.78,47.88,47.65,47.67,60820.0,38.6742,38.7551,38.569,38.5851,60820.0
2020-11-30 10:10:00,47.68,47.78,47.65,47.67,19134.0,38.5932,38.6742,38.569,38.5851,19134.0
2020-11-30 10:15:00,47.71,47.76,47.61,47.61,33225.0,38.6175,38.658,38.5366,38.5366,33225.0
2020-11-30 10:20:00,47.61,47.64,47.52,47.59,65047.0,38.5366,38.5609,38.4637,38.5204,65047.0
2020-11-30 10:25:00,47.59,47.62,47.35,47.37,30334.0,38.5204,38.5447,38.3261,38.3423,30334.0
2020-11-30 10:30:00,47.39,47.4,47.26,47.28,22861.0,38.3585,38.3666,38.2533,38.2695,22861.0
2020-11-30 10:35:00,47.26,47.26,47.17,47.18,25025.0,38.2533,38.2533,38.1804,38.1885,25025.0
2020-11-30 10:40:00,47.17,47.21,47.12,47.16,29871.0,38.1804,38.2128,38.14,38.1723,29871.0
2020-11-30 10:45:00,47.15,47.46,47.12,47.41,35078.0,38.1642,38.4152,38.14,38.3747,35078.0
2020-11-30 10:50:00,47.43,47.57,47.43,47.49,30507.0,38.3909,38.5042,38.3909,38.4395,30507.0
2020-11-30 10:55:00,47.5,47.6,47.47,47.6,35356.0,38.4475,38.5285,38.4233,38.5285,35356.0
2020-11-30 11:00:00,47.62,47.7,47.57,47.59,20480.0,38.5447,38.6094,38.5042,38.5204,20480.0
2020-11-30 11:05:00,47.6,47.68,47.59,47.6,20069.0,38.5285,38.5932,38.5204,38.5285,20069.0
2020-11-30 11:10:00,47.61,47.69,47.59,47.6,21716.0,38.5366,38.6013,38.5204,38.5285,21716.0
2020-11-30 11:15:00,47.6,47.61,47.34,47.44,34220.0,38.5285,38.5366,38.318,38.399,34220.0
2020-11-30 11:20:00,47.44,47.57,47.42,47.52,48218.0,38.399,38.5042,38.3828,38.4637,48218.0
2020-11-30 11:25:00,47.51,47.51,47.4,47.43,36473.0,38.4556,38.4556,38.3666,38.3909,36473.0
2020-11-30 11:30:00,47.43,47.5,47.37,47.37,42926.0,38.3909,38.4475,38.3423,38.3423,42926.0
2020-11-30 11:35:00,47.37,47.49,47.24,47.24,41810.0,38.3423,38.4395,38.2371,38.2371,41810.0
2020-11-30 11:40:00,47.24,47.26,47.17,47.23,14048.0,38.2371,38.2533,38.1804,38.229,14048.0
2020-11-30 11:45:00,47.22,47.25,47.21,47.25,23231.0,38.2209,38.2452,38.2128,38.2452,23231.0
2020-11-30 11:50:00,47.23,47.28,47.17,47.18,19530.0,38.229,38.2695,38.1804,38.1885,19530.0
2020-11-30 11:55:00,47.18,47.32,47.17,47.28,34744.0,38.1885,38.3019,38.1804,38.2695,34744.0
2020-11-30 12:00:00,47.28,47.28,47.16,47.19,19622.0,38.2695,38.2695,38.1723,38.1966,19622.0
2020-11-30 12:05:00,47.19,47.33,47.18,47.33,9898.0,38.1966,38.3099,38.1885,38.3099,9898.0
2020-11-30 12:10:00,47.32,47.36,47.29,47.36,12064.0,38.3019,38.3342,38.2776,38.3342,12064.0
2020-11-30 12:15:00,47.36,47.37,47.32,47.33,18353.0,38.3342,38.3423,38.3019,38.3099,18353.0
2020-11-30 12:20:00,47.34,47.39,47.32,47.39,20949.0,38.318,38.3585,38.3019,38.3585,20949.0
2020-11-30 12:25:00,47.37,47.38,47.29,47.3,21787.0,38.3423,38.3504,38.2776,38.2857,21787.0
2020-11-30 12:30:00,47.3,47.41,47.28,47.33,14282.0,38.2857,38.3747,38.2695,38.3099,14282.0
2020-11-30 12:35:00,47.32,47.35,47.24,47.29,20175.0,38.3019,38.3261,38.2371,38.2776,20175.0
2020-11-30 12:40:00,47.29,47.32,47.24,47.32,24565.0,38.2776,38.3019,38.2371,38.3019,24565.0
2020-11-30 12:45:00,47.34,47.37,47.3,47.34,13473.0,38.318,38.3423,38.2857,38.318,13473.0
2020-11-30 12:50:00,47.33,47.36,47.32,47.34,10064.0,38.3099,38.3342,38.3019,38.318,10064.0
2020-11-30 12:55:00,47.33,47.42,47.32,47.42,9345.0,38.3099,38.3828,38.3019,38.3828,9345.0
2020-11-30 13:00:00,47.4,47.44,47.32,47.35,8799.0,38.3666,38.399,38.3019,38.3261,8799.0
2020-11-30 13:05:00,47.34,47.34,47.25,47.31,13384.0,38.318,38.318,38.2452,38.2938,13384.0
2020-11-30 13:10:00,47.3,47.31,47.25,47.25,11925.0,38.2857,38.2938,38.2452,38.2452,11925.0
2020-11-30 13:15:00,47.27,47.31,47.24,47.27,27450.0,38.2614,38.2938,38.2371,38.2614,27450.0
2020-11-30 13:20:00,47.26,47.3,47.24,47.27,17757.0,38.2533,38.2857,38.2371,38.2614,17757.0
2020-11-30 13:25:00,47.26,47.3,47.26,47.29,8439.0,38.2533,38.2857,38.2533,38.2776,8439.0
2020-11-30 13:30:00,47.27,47.27,47.17,47.21,27466.0,38.2614,38.2614,38.1804,38.2128,27466.0
2020-11-30 13:35:00,47.19,47.24,47.16,47.19,16284.0,38.1966,38.2371,38.1723,38.1966,16284.0
2020-11-30 13:40:00,47.19,47.3,47.18,47.25,10457.0,38.1966,38.2857,38.1885,38.2452,10457.0
2020-11-30 13:45:00,47.26,47.29,47.2,47.29,12702.0,38.2533,38.2776,38.2047,38.2776,12702.0
2020-11-30 13:50:00,47.3,47.31,47.24,47.26,10329.0,38.2857,38.2938,38.2371,38.2533,10329.0
2020-11-30 13:55:00,47.23,47.24,47.18,47.2,26114.0,38.229,38.2371,38.1885,38.2047,26114.0
2020-11-30 14:00:00,47.2,47.2,47.03,47.07,79457.0,38.2047,38.2047,38.0671,38.0995,79457.0
2020-11-30 14:05:00,47.08,47.11,47.06,47.07,13242.0,38.1076,38.1319,38.0914,38.0995,13242.0
2020-11-30 14:10:00,47.06,47.14,47.03,47.08,10583.0,38.0914,38.1562,38.0671,38.1076,10583.0
2020-11-30 14:15:00,47.11,47.11,47.06,47.07,14094.0,38.1319,38.1319,38.0914,38.0995,14094.0
2020-11-30 14:20:00,47.07,47.07,47.0,47.01,19091.0,38.0995,38.0995,38.0428,38.0509,19091.0
2020-11-30 14:25:00,47.0,47.02,46.94,46.96,18386.0,38.0428,38.059,37.9943,38.0105,18386.0
2020-11-30 14:30:00,46.96,46.99,46.91,46.94,14630.0,38.0105,38.0347,37.97,37.9943,14630.0
2020-11-30 14:35:00,46.94,46.95,46.89,46.89,20013.0,37.9943,38.0024,37.9538,37.9538,20013.0
2020-11-30 14:40:00,46.89,46.89,46.82,46.83,23668.0,37.9538,37.9538,37.8971,37.9052,23668.0
2020-11-30 14:45:00,46.84,46.91,46.83,46.85,22558.0,37.9133,37.97,37.9052,37.9214,22558.0
2020-11-30 14:50:00,46.85,46.93,46.81,46.82,21631.0,37.9214,37.9862,37.889,37.8971,21631.0
2020-11-30 14:55:00,46.81,47.05,46.81,47.05,19699.0,37.889,38.0833,37.889,38.0833,19699.0
2020-11-30 15:00:00,47.08,47.1,46.96,47.01,23327.0,38.1076,38.1238,38.0105,38.0509,23327.0
2020-11-30 15:05:00,47.01,47.01,46.91,46.92,24836.0,38.0509,38.0509,37.97,37.9781,24836.0
2020-11-30 15:10:00,46.91,46.93,46.82,46.85,23829.0,37.97,37.9862,37.8971,37.9214,23829.0
2020-11-30 15:15:00,46.85,46.93,46.84,46.92,24799.0,37.9214,37.9862,37.9133,37.9781,24799.0
2020-11-30 15:20:00,46.92,46.95,46.89,46.94,32621.0,37.9781,38.0024,37.9538,37.9943,32621.0
2020-11-30 15:25:00,46.94,46.94,46.75,46.76,51254.0,37.9943,37.9943,37.8405,37.8486,51254.0
2020-11-30 15:30:00,46.76,46.79,46.74,46.74,28986.0,37.8486,37.8729,37.8324,37.8324,28986.0
2020-11-30 15:35:00,46.75,46.76,46.67,46.71,86954.0,37.8405,37.8486,37.7757,37.8081,86954.0
2020-11-30 15:40:00,46.7,46.7,46.6,46.6,53927.0,37.8,37.8,37.7191,37.7191,53927.0
2020-11-30 15:45:00,46.6,46.64,46.4,46.4,161942.0,37.7191,37.7514,37.5572,37.5572,161942.0
2020-11-30 15:50:00,46.4,46.55,46.4,46.44,257341.0,37.5572,37.6786,37.5572,37.5896,257341.0
2020-11-30 15:55:00,46.44,46.52,46.36,46.43,640940.0,37.5896,37.6543,37.5248,37.5815,640940.0
2020-12-01 09:30:00,47.85,47.88,47.41,47.62,162324.0,38.7308,38.7551,38.3747,38.5447,162324.0
2020-12-01 09:35:00,47.64,47.78,47.52,47.7,48548.0,38.5609,38.6742,38.4637,38.6094,48548.0
2020-12-01 09:40:00,47.7,47.81,47.55,47.61,65727.0,38.6094,38.6985,38.488,38.5366,65727.0
2020-12-01 09:45:00,47.59,47.64,47.36,47.36,43305.0,38.5204,38.5609,38.3342,38.3342,43305.0
2020-12-01 09:50:00,47.34,47.56,47.31,47.45,41481.0,38.318,38.4961,38.2938,38.4071,41481.0
2020-12-01 09:55:00,47.45,47.62,47.45,47.51,48247.0,38.4071,38.5447,38.4071,38.4556,48247.0
2020-12-01 10:00:00,47.52,47.73,47.46,47.68,60196.0,38.4637,38.6337,38.4152,38.5932,60196.0
2020-12-01 10:05:00,47.68,47.79,47.59,47.62,40308.0,38.5932,38.6823,38.5204,38.5447,40308.0
2020-12-01 10:10:00,47.66,47.78,47.59,47.76,147734.0,38.5771,38.6742,38.5204,38.658,147734.0
2020-12-01 10:15:00,47.78,47.93,47.74,47.91,106988.0,38.6742,38.7956,38.6418,38.7794,106988.0
2020-12-01 10:20:00,47.95,48.17,47.94,48.16,150892.0,38.8118,38.9899,38.8037,38.9818,150892.0
2020-12-01 10:25:00,48.15,48.17,48.04,48.09,112246.0,38.9737,38.9899,38.8846,38.9251,112246.0
2020-12-01 10:30:00,48.1,48.22,48.04,48.06,93108.0,38.9332,39.0303,38.8846,38.9008,93108.0
2020-12-01 10:35:00,48.05,48.15,48.02,48.15,278398.0,38.8927,38.9737,38.8684,38.9737,278398.0
2020-12-01 10:40:00,48.13,48.26,48.1,48.22,62814.0,38.9575,39.0627,38.9332,39.0303,62814.0
2020-12-01 10:45:00,48.21,48.22,48.1,48.2,44742.0,39.0222,39.0303,38.9332,39.0141,44742.0
2020-12-01 10:50:00,48.19,48.22,48.07,48.13,68136.0,39.006,39.0303,38.9089,38.9575,68136.0
2020-12-01 10:55:00,48.13,48.19,48.09,48.1,43770.0,38.9575,39.006,38.9251,38.9332,43770.0
2020-12-01 11:00:00,48.1,48.16,47.99,48.16,35991.0,38.9332,38.9818,38.8442,38.9818,35991.0
2020-12-01 11:05:00,48.16,48.16,48.04,48.11,27403.0,38.9818,38.9818,38.8846,38.9413,27403.0
2020-12-01 11:10:00,48.1,48.11,48.02,48.06,22284.0,38.9332,38.9413,38.8684,38.9008,22284.0
2020-12-01 11:15:00,48.06,48.14,48.05,48.08,80033.0,38.9008,38.9656,38.8927,38.917,80033.0
2020-12-01 11:20:00,48.09,48.21,48.03,48.06,79852.0,38.9251,39.0222,38.8765,38.9008,79852.0
2020-12-01 11:25:00,48.04,48.09,47.94,47.96,37103.0,38.8846,38.9251,38.8037,38.8199,37103.0
2020-12-01 11:30:00,47.96,47.96,47.77,47.81,36117.0,38.8199,38.8199,38.6661,38.6985,36117.0
2020-12-01 11:35:00,47.83,47.84,47.62,47.66,27330.0,38.7147,38.7227,38.5447,38.5771,27330.0
2020-12-01 11:40:00,47.66,47.72,47.65,47.7,23791.0,38.5771,38.6256,38.569,38.6094,23791.0
2020-12-01 11:45:00,47.7,47.7,47.5,47.53,88380.0,38.6094,38.6094,38.4475,38.4718,88380.0
2020-12-01 11:50:00,47.52,47.59,47.46,47.48,40634.0,38.4637,38.5204,38.4152,38.4314,40634.0
2020-12-01 11:55:00,47.46,47.5,47.4,47.45,40323.0,38.4152,38.4475,38.3666,38.4071,40323.0
2020-12-01 12:00:00,47.43,47.52,47.39,47.41,28117.0,38.3909,38.4637,38.3585,38.3747,28117.0
2020-12-01 12:05:00,47.42,47.48,47.4,47.41,24135.0,38.3828,38.4314,38.3666,38.3747,24135.0
2020-12-01 12:10:00,47.41,47.42,47.36,47.38,30082.0,38.3747,38.3828,38.3342,38.3504,30082.0
2020-12-01 12:15:00,47.38,47.38,47.3,47.35,20454.0,38.3504,38.3504,38.2857,38.3261,20454.0
2020-12-01 12:20:00,47.36,47.43,47.36,47.4,21780.0,38.3342,38.3909,38.3342,38.3666,21780.0
2020-12-01 12:25:00,47.4,47.52,47.4,47.5,59938.0,38.3666,38.4637,38.3666,38.4475,59938.0
2020-12-01 12:30:00,47.5,47.51,47.38,47.41,23461.0,38.4475,38.4556,38.3504,38.3747,23461.0
2020-12-01 12:35:00,47.42,47.45,47.39,47.41,31496.0,38.3828,38.4071,38.3585,38.3747,31496.0
2020-12-01 12:40:00,47.42,47.52,47.4,47.49,19079.0,38.3828,38.4637,38.3666,38.4395,19079.0
2020-12-01 12:45:00,47.51,47.62,47.49,47.57,40366.0,38.4556,38.5447,38.4395,38.5042,40366.0
2020-12-01 12:50:00,47.57,47.65,47.54,47.58,25869.0,38.5042,38.569,38.4799,38.5123,25869.0
2020-12-01 12:55:00,47.61,47.62,47.54,47.58,10552.0,38.5366,38.5447,38.4799,38.5123,10552.0
2020-12-01 13:00:00,47.58,47.66,47.57,47.59,16848.0,38.5123,38.5771,38.5042,38.5204,16848.0
2020-12-01 13:05:00,47.61,47.7,47.6,47.67,20663.0,38.5366,38.6094,38.5285,38.5851,20663.0
2020-12-01 13:10:00,47.68,47.71,47.61,47.7,33190.0,38.5932,38.6175,38.5366,38.6094,33190.0
2020-12-01 13:15:00,47.7,47.71,47.57,47.57,8609.0,38.6094,38.6175,38.5042,38.5042,8609.0
2020-12-01 13:20:00,47.57,47.66,47.56,47.65,12114.0,38.5042,38.5771,38.4961,38.569,12114.0
2020-12-01 13:25:00,47.63,47.65,47.52,47.55,18096.0,38.5528,38.569,38.4637,38.488,18096.0
2020-12-01 13:30:00,47.55,47.6,47.5,47.6,35124.0,38.488,38.5285,38.4475,38.5285,35124.0
2020-12-01 13:35:00,47.61,47.69,47.58,47.63,19610.0,38.5366,38.6013,38.5123,38.5528,19610.0
2020-12-01 13:40:00,47.64,47.71,47.63,47.69,17632.0,38.5609,38.6175,38.5528,38.6013,17632.0
2020-12-01 13:45:00,47.69,47.69,47.63,47.64,34117.0,38.6013,38.6013,38.5528,38.5609,34117.0
2020-12-01 13:50:00,47.64,47.64,47.52,47.54,43404.0,38.5609,38.5609,38.4637,38.4799,43404.0
2020-12-01 13:55:00,47.55,47.73,47.54,47.7,25248.0,38.488,38.6337,38.4799,38.6094,25248.0
2020-12-01 14:00:00,47.71,47.79,47.7,47.79,17589.0,38.6175,38.6823,38.6094,38.6823,17589.0
2020-12-01 14:05:00,47.81,47.82,47.72,47.81,28578.0,38.6985,38.7066,38.6256,38.6985,28578.0
2020-12-01 14:10:00,47.81,47.81,47.7,47.72,16238.0,38.6985,38.6985,38.6094,38.6256,16238.0
2020-12-01 14:15:00,47.73,47.81,47.72,47.79,29669.0,38.6337,38.6985,38.6256,38.6823,29669.0
2020-12-01 14:20:00,47.79,47.81,47.73,47.74,59115.0,38.6823,38.6985,38.6337,38.6418,59115.0
2020-12-01 14:25:00,47.75,47.78,47.71,47.75,23344.0,38.6499,38.6742,38.6175,38.6499,23344.0
2020-12-01 14:30:00,47.76,47.77,47.67,47.7,21375.0,38.658,38.6661,38.5851,38.6094,21375.0
2020-12-01 14:35:00,47.69,47.69,47.62,47.66,25256.0,38.6013,38.6013,38.5447,38.5771,25256.0
2020-12-01 14:40:00,47.65,47.7,47.64,47.67,53556.0,38.569,38.6094,38.5609,38.5851,53556.0
2020-12-01 14:45:00,47.68,47.68,47.61,47.68,32729.0,38.5932,38.5932,38.5366,38.5932,32729.0
2020-12-01 14:50:00,47.68,47.69,47.61,47.62,21253.0,38.5932,38.6013,38.5366,38.5447,21253.0
2020-12-01 14:55:00,47.62,47.63,47.55,47.55,21034.0,38.5447,38.5528,38.488,38.488,21034.0
2020-12-01 15:00:00,47.56,47.56,47.44,47.45,51027.0,38.4961,38.4961,38.399,38.4071,51027.0
2020-12-01 15:05:00,47.45,47.46,47.31,47.36,17102.0,38.4071,38.4152,38.2938,38.3342,17102.0
2020-12-01 15:10:00,47.35,47.51,47.35,47.48,36084.0,38.3261,38.4556,38.3261,38.4314,36084.0
2020-12-01 15:15:00,47.5,47.53,47.42,47.42,33055.0,38.4475,38.4718,38.3828,38.3828,33055.0
2020-12-01 15:20:00,47.43,47.51,47.39,47.5,32137.0,38.3909,38.4556,38.3585,38.4475,32137.0
2020-12-01 15:25:00,47.49,47.56,47.49,47.55,27767.0,38.4395,38.4961,38.4395,38.488,27767.0
2020-12-01 15:30:00,47.54,47.55,47.49,47.54,32537.0,38.4799,38.488,38.4395,38.4799,32537.0
2020-12-01 15:35:00,47.53,47.53,47.45,47.46,48809.0,38.4718,38.4718,38.4071,38.4152,48809.0
2020-12-01 15:40:00,47.45,47.48,47.41,47.47,45036.0,38.4071,38.4314,38.3747,38.4233,45036.0
2020-12-01 15:45:00,47.45,47.62,47.45,47.59,96562.0,38.4071,38.5447,38.4071,38.5204,96562.0
2020-12-01 15:50:00,47.59,47.68,47.56,47.62,153644.0,38.5204,38.5932,38.4961,38.5447,153644.0
2020-12-01 15:55:00,47.61,47.63,47.47,47.52,456301.0,38.5366,38.5528,38.4233,38.4637,456301.0
2020-12-02 09:30:00,47.0,47.15,46.83,47.06,127502.0,38.0428,38.1642,37.9052,38.0914,127502.0
2020-12-02 09:35:00,47.1,47.38,46.99,47.38,100032.0,38.1238,38.3504,38.0347,38.3504,100032.0
2020-12-02 09:40:00,47.34,47.58,47.34,47.4,85155.0,38.318,38.5123,38.318,38.3666,85155.0
2020-12-02 09:45:00,47.4,47.52,47.38,47.47,103035.0,38.3666,38.4637,38.3504,38.4233,103035.0
2020-12-02 09:50:00,47.44,47.52,47.26,47.48,122101.0,38.399,38.4637,38.2533,38.4314,122101.0
2020-12-02 09:55:00,47.48,47.55,47.33,47.37,35877.0,38.4314,38.488,38.3099,38.3423,35877.0
2020-12-02 10:00:00,47.38,47.5,47.29,47.5,44260.0,38.3504,38.4475,38.2776,38.4475,44260.0
2020-12-02 10:05:00,47.5,47.51,47.25,47.29,51545.0,38.4475,38.4556,38.2452,38.2776,51545.0
2020-12-02 10:10:00,47.3,47.31,47.14,47.18,66588.0,38.2857,38.2938,38.1562,38.1885,66588.0
2020-12-02 10:15:00,47.17,47.29,47.1,47.1,34650.0,38.1804,38.2776,38.1238,38.1238,34650.0
2020-12-02 10:20:00,47.11,47.12,47.01,47.09,28293.0,38.1319,38.14,38.0509,38.1157,28293.0
2020-12-02 10:25:00,47.1,47.18,47.07,47.18,53299.0,38.1238,38.1885,38.0995,38.1885,53299.0
2020-12-02 10:30:00,47.17,47.24,47.08,47.24,30766.0,38.1804,38.2371,38.1076,38.2371,30766.0
2020-12-02 10:35:00,47.24,47.32,47.21,47.26,30622.0,38.2371,38.3019,38.2128,38.2533,30622.0
2020-12-02 10:40:00,47.26,47.37,47.25,47.34,50236.0,38.2533,38.3423,38.2452,38.318,50236.0
2020-12-02 10:45:00,47.35,47.35,47.26,47.26,16987.0,38.3261,38.3261,38.2533,38.2533,16987.0
2020-12-02 10:50:00,47.24,47.34,47.23,47.34,40168.0,38.2371,38.318,38.229,38.318,40168.0
2020-12-02 10:55:00,47.34,47.42,47.3,47.41,29074.0,38.318,38.3828,38.2857,38.3747,29074.0
2020-12-02 11:00:00,47.42,47.51,47.42,47.45,61992.0,38.3828,38.4556,38.3828,38.4071,61992.0
2020-12-02 11:05:00,47.47,47.52,47.45,47.45,33191.0,38.4233,38.4637,38.4071,38.4071,33191.0
2020-12-02 11:10:00,47.45,47.46,47.39,47.42,41529.0,38.4071,38.4152,38.3585,38.3828,41529.0
2020-12-02 11:15:00,47.42,47.43,47.35,47.37,30666.0,38.3828,38.3909,38.3261,38.3423,30666.0
2020-12-02 11:20:00,47.38,47.53,47.37,47.51,25154.0,38.3504,38.4718,38.3423,38.4556,25154.0
2020-12-02 11:25:00,47.52,47.56,47.48,47.49,40137.0,38.4637,38.4961,38.4314,38.4395,40137.0
2020-12-02 11:30:00,47.48,47.61,47.48,47.48,58917.0,38.4314,38.5366,38.4314,38.4314,58917.0
2020-12-02 11:35:00,47.48,47.53,47.45,47.48,34175.0,38.4314,38.4718,38.4071,38.4314,34175.0
2020-12-02 11:40:00,47.47,47.47,47.38,47.4,47368.0,38.4233,38.4233,38.3504,38.3666,47368.0
2020-12-02 11:45:00,47.39,47.42,47.35,47.39,11185.0,38.3585,38.3828,38.3261,38.3585,11185.0
2020-12-02 11:50:00,47.39,47.45,47.38,47.42,13546.0,38.3585,38.4071,38.3504,38.3828,13546.0
2020-12-02 11:55:00,47.41,47.41,47.28,47.29,15362.0,38.3747,38.3747,38.2695,38.2776,15362.0
2020-12-02 12:00:00,47.3,47.34,47.3,47.33,12131.0,38.2857,38.318,38.2857,38.3099,12131.0
2020-12-02 12:05:00,47.33,47.33,47.24,47.24,61519.0,38.3099,38.3099,38.2371,38.2371,61519.0
2020-12-02 12:10:00,47.26,47.28,47.22,47.28,14601.0,38.2533,38.2695,38.2209,38.2695,14601.0
2020-12-02 12:15:00,47.29,47.3,47.25,47.29,22049.0,38.2776,38.2857,38.2452,38.2776,22049.0
2020-12-02 12:20:00,47.3,47.31,47.24,47.26,12616.0,38.2857,38.2938,38.2371,38.2533,12616.0
2020-12-02 12:25:00,47.28,47.31,47.24,47.27,10943.0,38.2695,38.2938,38.2371,38.2614,10943.0
2020-12-02 12:30:00,47.26,47.31,47.26,47.29,9852.0,38.2533,38.2938,38.2533,38.2776,9852.0
2020-12-02 12:35:00,47.28,47.33,47.25,47.27,9219.0,38.2695,38.3099,38.2452,38.2614,9219.0
2020-12-02 12:40:00,47.26,47.31,47.23,47.26,13193.0,38.2533,38.2938,38.229,38.2533,13193.0
2020-12-02 12:45:00,47.26,47.34,47.26,47.29,19929.0,38.2533,38.318,38.2533,38.2776,19929.0
2020-12-02 12:50:00,47.3,47.44,47.29,47.37,26636.0,38.2857,38.399,38.2776,38.3423,26636.0
2020-12-02 12:55:00,47.38,47.38,47.32,47.34,8934.0,38.3504,38.3504,38.3019,38.318,8934.0
2020-12-02 13:00:00,47.36,47.38,47.29,47.33,12808.0,38.3342,38.3504,38.2776,38.3099,12808.0
2020-12-02 13:05:00,47.33,47.34,47.27,47.33,10946.0,38.3099,38.318,38.2614,38.3099,10946.0
2020-12-02 13:10:00,47.33,47.37,47.29,47.32,21130.0,38.3099,38.3423,38.2776,38.3019,21130.0
2020-12-02 13:15:00,47.31,47.41,47.3,47.4,21611.0,38.2938,38.3747,38.2857,38.3666,21611.0
2020-12-02 13:20:00,47.41,47.42,47.35,47.38,21198.0,38.3747,38.3828,38.3261,38.3504,21198.0
2020-12-02 13:25:00,47.37,47.41,47.37,47.38,9548.0,38.3423,38.3747,38.3423,38.3504,9548.0
2020-12-02 13:30:00,47.38,47.5,47.37,47.49,21285.0,38.3504,38.4475,38.3423,38.4395,21285.0
2020-12-02 13:35:00,47.49,47.5,47.43,47.49,9286.0,38.4395,38.4475,38.3909,38.4395,9286.0
2020-12-02 13:40:00,47.48,47.51,47.37,47.37,27603.0,38.4314,38.4556,38.3423,38.3423,27603.0
2020-12-02 13:45:00,47.37,47.38,47.32,47.35,15546.0,38.3423,38.3504,38.3019,38.3261,15546.0
2020-12-02 13:50:00,47.34,47.34,47.26,47.27,34159.0,38.318,38.318,38.2533,38.2614,34159.0
2020-12-02 13:55:00,47.28,47.32,47.24,47.26,22032.0,38.2695,38.3019,38.2371,38.2533,22032.0
2020-12-02 14:00:00,47.27,47.32,47.23,47.28,9139.0,38.2614,38.3019,38.229,38.2695,9139.0
2020-12-02 14:05:00,47.28,47.29,47.2,47.21,34606.0,38.2695,38.2776,38.2047,38.2128,34606.0
2020-12-02 14:10:00,47.23,47.26,47.2,47.22,10716.0,38.229,38.2533,38.2047,38.2209,10716.0
2020-12-02 14:15:00,47.22,47.41,47.19,47.39,22029.0,38.2209,38.3747,38.1966,38.3585,22029.0
2020-12-02 14:20:00,47.41,47.5,47.4,47.49,24882.0,38.3747,38.4475,38.3666,38.4395,24882.0
2020-12-02 14:25:00,47.51,47.52,47.45,47.5,18661.0,38.4556,38.4637,38.4071,38.4475,18661.0
2020-12-02 14:30:00,47.49,47.63,47.49,47.6,32705.0,38.4395,38.5528,38.4395,38.5285,32705.0
2020-12-02 14:35:00,47.6,47.63,47.57,47.59,75526.0,38.5285,38.5528,38.5042,38.5204,75526.0
2020-12-02 14:40:00,47.59,47.63,47.54,47.55,59833.0,38.5204,38.5528,38.4799,38.488,59833.0
2020-12-02 14:45:00,47.56,47.6,47.55,47.6,29656.0,38.4961,38.5285,38.488,38.5285,29656.0
2020-12-02 14:50:00,47.6,47.63,47.55,47.58,54698.0,38.5285,38.5528,38.488,38.5123,54698.0
2020-12-02 14:55:00,47.58,47.64,47.55,47.56,29149.0,38.5123,38.5609,38.488,38.4961,29149.0
2020-12-02 15:00:00,47.57,47.58,47.51,47.56,27635.0,38.5042,38.5123,38.4556,38.4961,27635.0
2020-12-02 15:05:00,47.56,47.57,47.49,47.53,32124.0,38.4961,38.5042,38.4395,38.4718,32124.0
2020-12-02 15:10:00,47.53,47.56,47.48,47.52,40983.0,38.4718,38.4961,38.4314,38.4637,40983.0
2020-12-02 15:15:00,47.52,47.68,47.52,47.65,41613.0,38.4637,38.5932,38.4637,38.569,41613.0
2020-12-02 15:20:00,47.65,47.67,47.5,47.52,74023.0,38.569,38.5851,38.4475,38.4637,74023.0
2020-12-02 15:25:00,47.52,47.56,47.47,47.55,81814.0,38.4637,38.4961,38.4233,38.488,81814.0
2020-12-02 15:30:00,47.55,47.66,47.55,47.66,53358.0,38.488,38.5771,38.488,38.5771,53358.0
2020-12-02 15:35:00,47.66,47.67,47.61,47.65,46353.0,38.5771,38.5851,38.5366,38.569,46353.0
2020-12-02 15:40:00,47.65,47.7,47.63,47.67,65206.0,38.569,38.6094,38.5528,38.5851,65206.0
2020-12-02 15:45:00,47.68,47.71,47.65,47.65,76470.0,38.5932,38.6175,38.569,38.569,76470.0
2020-12-02 15:50:00,47.65,47.72,47.58,47.59,98882.0,38.569,38.6256,38.5123,38.5204,98882.0
2020-12-02 15:55:00,47.59,47.62,47.54,47.55,203849.0,38.5204,38.5447,38.4799,38.488,203849.0
2020-12-03 09:30:00,47.65,47.65,47.26,47.42,76816.0,38.569,38.569,38.2533,38.3828,76816.0
2020-12-03 09:35:00,47.36,47.46,47.25,47.43,43475.0,38.3342,38.4152,38.2452,38.3909,43475.0
2020-12-03 09:40:00,47.46,47.54,47.36,47.49,23995.0,38.4152,38.4799,38.3342,38.4395,23995.0
2020-12-03 09:45:00,47.52,47.55,47.42,47.43,52411.0,38.4637,38.488,38.3828,38.3909,52411.0
2020-12-03 09:50:00,47.42,47.49,47.32,47.33,30614.0,38.3828,38.4395,38.3019,38.3099,30614.0
2020-12-03 09:55:00,47.32,47.34,47.23,47.24,24663.0,38.3019,38.318,38.229,38.2371,24663.0
2020-12-03 10:00:00,47.24,47.26,47.13,47.2,34824.0,38.2371,38.2533,38.1481,38.2047,34824.0
2020-12-03 10:05:00,47.2,47.26,47.05,47.06,29837.0,38.2047,38.2533,38.0833,38.0914,29837.0
2020-12-03 10:10:00,47.05,47.15,46.95,47.04,42153.0,38.0833,38.1642,38.0024,38.0752,42153.0
2020-12-03 10:15:00,47.05,47.32,46.98,47.31,25831.0,38.0833,38.3019,38.0266,38.2938,25831.0
2020-12-03 10:20:00,47.32,47.36,47.27,47.32,24630.0,38.3019,38.3342,38.2614,38.3019,24630.0
2020-12-03 10:25:00,47.33,47.39,47.26,47.37,19151.0,38.3099,38.3585,38.2533,38.3423,19151.0
2020-12-03 10:30:00,47.34,47.51,47.31,47.51,23988.0,38.318,38.4556,38.2938,38.4556,23988.0
2020-12-03 10:35:00,47.52,47.6,47.45,47.55,38794.0,38.4637,38.5285,38.4071,38.488,38794.0
2020-12-03 10:40:00,47.55,47.62,47.51,47.56,37501.0,38.488,38.5447,38.4556,38.4961,37501.0
2020-12-03 10:45:00,47.58,47.58,47.46,47.52,78809.0,38.5123,38.5123,38.4152,38.4637,78809.0
2020-12-03 10:50:00,47.53,47.6,47.5,47.57,37924.0,38.4718,38.5285,38.4475,38.5042,37924.0
2020-12-03 10:55:00,47.58,47.61,47.54,47.6,55547.0,38.5123,38.5366,38.4799,38.5285,55547.0
2020-12-03 11:00:00,47.6,47.68,47.59,47.6,54991.0,38.5285,38.5932,38.5204,38.5285,54991.0
2020-12-03 11:05:00,47.61,47.71,47.54,47.55,38779.0,38.5366,38.6175,38.4799,38.488,38779.0
2020-12-03 11:10:00,47.54,47.57,47.44,47.52,38201.0,38.4799,38.5042,38.399,38.4637,38201.0
2020-12-03 11:15:00,47.53,47.63,47.5,47.61,23613.0,38.4718,38.5528,38.4475,38.5366,23613.0
2020-12-03 11:20:00,47.63,47.63,47.56,47.57,21553.0,38.5528,38.5528,38.4961,38.5042,21553.0
2020-12-03 11:25:00,47.59,47.6,47.54,47.55,18421.0,38.5204,38.5285,38.4799,38.488,18421.0
2020-12-03 11:30:00,47.56,47.57,47.48,47.5,25686.0,38.4961,38.5042,38.4314,38.4475,25686.0
2020-12-03 11:35:00,47.5,47.58,47.48,47.57,35023.0,38.4475,38.5123,38.4314,38.5042,35023.0
2020-12-03 11:40:00,47.57,47.62,47.55,47.62,12673.0,38.5042,38.5447,38.488,38.5447,12673.0
2020-12-03 11:45:00,47.64,47.65,47.54,47.63,81628.0,38.5609,38.569,38.4799,38.5528,81628.0
2020-12-03 11:50:00,47.65,47.65,47.53,47.53,19665.0,38.569,38.569,38.4718,38.4718,19665.0
2020-12-03 11:55:00,47.51,47.53,47.43,47.5,37332.0,38.4556,38.4718,38.3909,38.4475,37332.0
2020-12-03 12:00:00,47.5,47.57,47.44,47.56,38001.0,38.4475,38.5042,38.399,38.4961,38001.0
2020-12-03 12:05:00,47.54,47.54,47.46,47.52,20434.0,38.4799,38.4799,38.4152,38.4637,20434.0
2020-12-03 12:10:00,47.53,47.54,47.48,47.53,19492.0,38.4718,38.4799,38.4314,38.4718,19492.0
2020-12-03 12:15:00,47.52,47.56,47.49,47.54,20986.0,38.4637,38.4961,38.4395,38.4799,20986.0
2020-12-03 12:20:00,47.55,47.62,47.55,47.57,13385.0,38.488,38.5447,38.488,38.5042,13385.0
2020-12-03 12:25:00,47.58,47.58,47.51,47.55,15719.0,38.5123,38.5123,38.4556,38.488,15719.0
2020-12-03 12:30:00,47.55,47.62,47.49,47.52,22935.0,38.488,38.5447,38.4395,38.4637,22935.0
2020-12-03 12:35:00,47.53,47.59,47.51,47.57,21128.0,38.4718,38.5204,38.4556,38.5042,21128.0
2020-12-03 12:40:00,47.57,47.61,47.53,47.57,17728.0,38.5042,38.5366,38.4718,38.5042,17728.0
2020-12-03 12:45:00,47.56,47.58,47.5,47.56,17588.0,38.4961,38.5123,38.4475,38.4961,17588.0
2020-12-03 12:50:00,47.57,47.63,47.56,47.62,6778.0,38.5042,38.5528,38.4961,38.5447,6778.0
2020-12-03 12:55:00,47.62,47.67,47.6,47.66,20168.0,38.5447,38.5851,38.5285,38.5771,20168.0
2020-12-03 13:00:00,47.66,47.69,47.65,47.66,22534.0,38.5771,38.6013,38.569,38.5771,22534.0
2020-12-03 13:05:00,47.67,47.69,47.55,47.59,24331.0,38.5851,38.6013,38.488,38.5204,24331.0
2020-12-03 13:10:00,47.61,47.63,47.58,47.62,17307.0,38.5366,38.5528,38.5123,38.5447,17307.0
2020-12-03 13:15:00,47.63,47.64,47.57,47.57,17108.0,38.5528,38.5609,38.5042,38.5042,17108.0
2020-12-03 13:20:00,47.58,47.64,47.55,47.63,13690.0,38.5123,38.5609,38.488,38.5528,13690.0
2020-12-03 13:25:00,47.63,47.64,47.58,47.58,20907.0,38.5528,38.5609,38.5123,38.5123,20907.0
2020-12-03 13:30:00,47.59,47.6,47.56,47.56,17389.0,38.5204,38.5285,38.4961,38.4961,17389.0
2020-12-03 13:35:00,47.54,47.6,47.54,47.59,24729.0,38.4799,38.5285,38.4799,38.5204,24729.0
2020-12-03 13:40:00,47.58,47.58,47.54,47.55,33557.0,38.5123,38.5123,38.4799,38.488,33557.0
2020-12-03 13:45:00,47.55,47.61,47.54,47.57,24693.0,38.488,38.5366,38.4799,38.5042,24693.0
2020-12-03 13:50:00,47.56,47.58,47.53,47.53,29527.0,38.4961,38.5123,38.4718,38.4718,29527.0
2020-12-03 13:55:00,47.53,47.54,47.46,47.52,25452.0,38.4718,38.4799,38.4152,38.4637,25452.0
2020-12-03 14:00:00,47.52,47.62,47.51,47.55,20384.0,38.4637,38.5447,38.4556,38.488,20384.0
2020-12-03 14:05:00,47.56,47.58,47.53,47.53,28769.0,38.4961,38.5123,38.4718,38.4718,28769.0
2020-12-03 14:10:00,47.54,47.63,47.54,47.62,55596.0,38.4799,38.5528,38.4799,38.5447,55596.0
2020-12-03 14:15:00,47.62,47.67,47.58,47.65,28909.0,38.5447,38.5851,38.5123,38.569,28909.0
2020-12-03 14:20:00,47.64,47.65,47.61,47.62,42375.0,38.5609,38.569,38.5366,38.5447,42375.0
2020-12-03 14:25:00,47.63,47.65,47.56,47.62,21984.0,38.5528,38.569,38.4961,38.5447,21984.0
2020-12-03 14:30:00,47.61,47.67,47.6,47.64,26733.0,38.5366,38.5851,38.5285,38.5609,26733.0
2020-12-03 14:35:00,47.64,47.64,47.6,47.63,28151.0,38.5609,38.5609,38.5285,38.5528,28151.0
2020-12-03 14:40:00,47.62,47.66,47.6,47.62,34681.0,38.5447,38.5771,38.5285,38.5447,34681.0
2020-12-03 14:45:00,47.62,47.74,47.61,47.71,40405.0,38.5447,38.6418,38.5366,38.6175,40405.0
2020-12-03 14:50:00,47.72,47.75,47.67,47.68,38732.0,38.6256,38.6499,38.5851,38.5932,38732.0
2020-12-03 14:55:00,47.69,47.69,47.61,47.64,42994.0,38.6013,38.6013,38.5366,38.5609,42994.0
2020-12-03 15:00:00,47.64,47.65,47.57,47.62,73023.0,38.5609,38.569,38.5042,38.5447,73023.0
2020-12-03 15:05:00,47.62,47.64,47.58,47.59,30088.0,38.5447,38.5609,38.5123,38.5204,30088.0
2020-12-03 15:10:00,47.58,47.71,47.58,47.7,54425.0,38.5123,38.6175,38.5123,38.6094,54425.0
2020-12-03 15:15:00,47.71,47.75,47.68,47.71,50125.0,38.6175,38.6499,38.5932,38.6175,50125.0
2020-12-03 15:20:00,47.72,47.78,47.7,47.73,61832.0,38.6256,38.6742,38.6094,38.6337,61832.0
2020-12-03 15:25:00,47.73,47.77,47.68,47.75,76974.0,38.6337,38.6661,38.5932,38.6499,76974.0
2020-12-03 15:30:00,47.76,47.76,47.65,47.68,80218.0,38.658,38.658,38.569,38.5932,80218.0
2020-12-03 15:35:00,47.68,47.7,47.47,47.47,50361.0,38.5932,38.6094,38.4233,38.4233,50361.0
2020-12-03 15:40:00,47.47,47.49,47.14,47.32,89820.0,38.4233,38.4395,38.1562,38.3019,89820.0
2020-12-03 15:45:00,47.33,47.59,47.3,47.52,54545.0,38.3099,38.5204,38.2857,38.4637,54545.0
2020-12-03 15:50:00,47.52,47.53,47.23,47.23,121988.0,38.4637,38.4718,38.229,38.229,121988.0
2020-12-03 15:55:00,47.23,47.44,47.14,47.43,401434.0,38.229,38.399,38.1562,38.3909,401434.0
2020-12-04 09:30:00,47.65,48.19,47.51,48.11,126937.0,38.569,39.006,38.4556,38.9413,126937.0
2020-12-04 09:35:00,48.15,48.27,48.09,48.21,60429.0,38.9737,39.0708,38.9251,39.0222,60429.0
2020-12-04 09:40:00,48.2,48.31,48.12,48.14,27841.0,39.0141,39.1032,38.9494,38.9656,27841.0
2020-12-04 09:45:00,48.17,48.19,47.79,47.82,34011.0,38.9899,39.006,38.6823,38.7066,34011.0
2020-12-04 09:50:00,47.79,47.82,47.45,47.51,61704.0,38.6823,38.7066,38.4071,38.4556,61704.0
2020-12-04 09:55:00,47.51,47.74,47.49,47.7,48951.0,38.4556,38.6418,38.4395,38.6094,48951.0
2020-12-04 10:00:00,47.6,47.62,47.45,47.51,25128.0,38.5285,38.5447,38.4071,38.4556,25128.0
2020-12-04 10:05:00,47.51,47.7,47.41,47.66,107483.0,38.4556,38.6094,38.3747,38.5771,107483.0
2020-12-04 10:10:00,47.67,47.67,47.46,47.6,19412.0,38.5851,38.5851,38.4152,38.5285,19412.0
2020-12-04 10:15:00,47.61,47.69,47.58,47.66,27020.0,38.5366,38.6013,38.5123,38.5771,27020.0
2020-12-04 10:20:00,47.64,47.75,47.61,47.73,30151.0,38.5609,38.6499,38.5366,38.6337,30151.0
2020-12-04 10:25:00,47.76,47.85,47.65,47.75,68498.0,38.658,38.7308,38.569,38.6499,68498.0
2020-12-04 10:30:00,47.75,47.8,47.64,47.73,40888.0,38.6499,38.6904,38.5609,38.6337,40888.0
2020-12-04 10:35:00,47.71,47.81,47.63,47.7,37113.0,38.6175,38.6985,38.5528,38.6094,37113.0
2020-12-04 10:40:00,47.72,47.82,47.69,47.8,79364.0,38.6256,38.7066,38.6013,38.6904,79364.0
2020-12-04 10:45:00,47.83,47.93,47.74,47.83,81073.0,38.7147,38.7956,38.6418,38.7147,81073.0
2020-12-04 10:50:00,47.84,48.03,47.84,47.92,68624.0,38.7227,38.8765,38.7227,38.7875,68624.0
2020-12-04 10:55:00,47.92,48.03,47.91,47.94,68275.0,38.7875,38.8765,38.7794,38.8037,68275.0
2020-12-04 11:00:00,47.93,48.0,47.84,47.86,47373.0,38.7956,38.8523,38.7227,38.7389,47373.0
2020-12-04 11:05:00,47.86,47.94,47.83,47.94,35253.0,38.7389,38.8037,38.7147,38.8037,35253.0
2020-12-04 11:10:00,47.93,47.98,47.84,47.86,36002.0,38.7956,38.8361,38.7227,38.7389,36002.0
2020-12-04 11:15:00,47.86,47.89,47.82,47.85,24135.0,38.7389,38.7632,38.7066,38.7308,24135.0
2020-12-04 11:20:00,47.86,47.92,47.84,47.91,16833.0,38.7389,38.7875,38.7227,38.7794,16833.0
2020-12-04 11:25:00,47.91,47.95,47.87,47.89,40384.0,38.7794,38.8118,38.747,38.7632,40384.0
2020-12-04 11:30:00,47.88,47.89,47.78,47.78,59702.0,38.7551,38.7632,38.6742,38.6742,59702.0
2020-12-04 11:35:00,47.8,47.83,47.75,47.81,14832.0,38.6904,38.7147,38.6499,38.6985,14832.0
2020-12-04 11:40:00,47.81,47.83,47.77,47.79,11902.0,38.6985,38.7147,38.6661,38.6823,11902.0
2020-12-04 11:45:00,47.78,47.85,47.77,47.83,10622.0,38.6742,38.7308,38.6661,38.7147,10622.0
2020-12-04 11:50:00,47.83,48.02,47.83,48.02,37003.0,38.7147,38.8684,38.7147,38.8684,37003.0
2020-12-04 11:55:00,48.02,48.1,47.99,48.08,26209.0,38.8684,38.9332,38.8442,38.917,26209.0
2020-12-04 12:00:00,48.09,48.11,47.99,48.01,65824.0,38.9251,38.9413,38.8442,38.8604,65824.0
2020-12-04 12:05:00,47.99,48.04,47.92,47.93,20300.0,38.8442,38.8846,38.7875,38.7956,20300.0
2020-12-04 12:10:00,47.93,47.98,47.83,47.83,21336.0,38.7956,38.8361,38.7147,38.7147,21336.0
2020-12-04 12:15:00,47.84,47.97,47.83,47.93,26314.0,38.7227,38.828,38.7147,38.7956,26314.0
2020-12-04 12:20:00,47.92,48.03,47.89,48.03,26411.0,38.7875,38.8765,38.7632,38.8765,26411.0
2020-12-04 12:25:00,48.02,48.13,47.97,48.11,107992.0,38.8684,38.9575,38.828,38.9413,107992.0
2020-12-04 12:30:00,48.12,48.14,47.97,47.98,42039.0,38.9494,38.9656,38.828,38.8361,42039.0
2020-12-04 12:35:00,47.98,48.04,47.94,48.0,37435.0,38.8361,38.8846,38.8037,38.8523,37435.0
2020-12-04 12:40:00,47.99,48.06,47.99,48.05,33393.0,38.8442,38.9008,38.8442,38.8927,33393.0
2020-12-04 12:45:00,48.06,48.15,48.05,48.14,31721.0,38.9008,38.9737,38.8927,38.9656,31721.0
2020-12-04 12:50:00,48.15,48.15,48.03,48.06,35834.0,38.9737,38.9737,38.8765,38.9008,35834.0
2020-12-04 12:55:00,48.06,48.11,48.01,48.07,45591.0,38.9008,38.9413,38.8604,38.9089,45591.0
2020-12-04 13:00:00,48.08,48.18,48.08,48.18,38232.0,38.917,38.998,38.917,38.998,38232.0
2020-12-04 13:05:00,48.17,48.2,48.14,48.19,22759.0,38.9899,39.0141,38.9656,39.006,22759.0
2020-12-04 13:10:00,48.19,48.23,48.16,48.16,28293.0,39.006,39.0384,38.9818,38.9818,28293.0
2020-12-04 13:15:00,48.15,48.17,48.08,48.09,18838.0,38.9737,38.9899,38.917,38.9251,18838.0
2020-12-04 13:20:00,48.08,48.11,48.05,48.08,21322.0,38.917,38.9413,38.8927,38.917,21322.0
2020-12-04 13:25:00,48.08,48.1,47.95,47.95,48834.0,38.917,38.9332,38.8118,38.8118,48834.0
2020-12-04 13:30:00,47.95,47.99,47.93,47.93,25732.0,38.8118,38.8442,38.7956,38.7956,25732.0
2020-12-04 13:35:00,47.92,48.01,47.92,48.01,42092.0,38.7875,38.8604,38.7875,38.8604,42092.0
2020-12-04 13:40:00,48.0,48.03,47.97,47.99,24274.0,38.8523,38.8765,38.828,38.8442,24274.0
2020-12-04 13:45:00,48.0,48.05,47.95,47.98,46351.0,38.8523,38.8927,38.8118,38.8361,46351.0
2020-12-04 13:50:00,47.98,48.02,47.94,47.95,49323.0,38.8361,38.8684,38.8037,38.8118,49323.0
2020-12-04 13:55:00,47.96,47.97,47.9,47.93,18974.0,38.8199,38.828,38.7713,38.7956,18974.0
2020-12-04 14:00:00,47.93,47.95,47.88,47.92,22811.0,38.7956,38.8118,38.7551,38.7875,22811.0
2020-12-04 14:05:00,47.93,47.98,47.9,47.92,26184.0,38.7956,38.8361,38.7713,38.7875,26184.0
2020-12-04 14:10:00,47.93,47.98,47.9,47.94,12368.0,38.7956,38.8361,38.7713,38.8037,12368.0
2020-12-04 14:15:00,47.95,48.0,47.89,47.98,68402.0,38.8118,38.8523,38.7632,38.8361,68402.0
2020-12-04 14:20:00,47.98,48.01,47.92,47.94,26668.0,38.8361,38.8604,38.7875,38.8037,26668.0
2020-12-04 14:25:00,47.94,47.95,47.85,47.87,21592.0,38.8037,38.8118,38.7308,38.747,21592.0
2020-12-04 14:30:00,47.87,47.97,47.86,47.96,24728.0,38.747,38.828,38.7389,38.8199,24728.0
2020-12-04 14:35:00,47.96,47.97,47.9,47.95,27885.0,38.8199,38.828,38.7713,38.8118,27885.0
2020-12-04 14:40:00,47.94,48.03,47.92,48.02,52872.0,38.8037,38.8765,38.7875,38.8684,52872.0
2020-12-04 14:45:00,48.01,48.03,47.96,47.98,44543.0,38.8604,38.8765,38.8199,38.8361,44543.0
2020-12-04 14:50:00,47.98,48.01,47.87,47.93,73729.0,38.8361,38.8604,38.747,38.7956,73729.0
2020-12-04 14:55:00,47.93,47.95,47.89,47.92,30211.0,38.7956,38.8118,38.7632,38.7875,30211.0
2020-12-04 15:00:00,47.94,47.96,47.87,47.89,46708.0,38.8037,38.8199,38.747,38.7632,46708.0
2020-12-04 15:05:00,47.88,47.89,47.85,47.87,35491.0,38.7551,38.7632,38.7308,38.747,35491.0
2020-12-04 15:10:00,47.86,47.88,47.81,47.83,52114.0,38.7389,38.7551,38.6985,38.7147,52114.0
2020-12-04 15:15:00,47.83,47.9,47.8,47.9,34907.0,38.7147,38.7713,38.6904,38.7713,34907.0
2020-12-04 15:20:00,47.89,47.92,47.87,47.92,46618.0,38.7632,38.7875,38.747,38.7875,46618.0
2020-12-04 15:25:00,47.91,47.94,47.83,47.9,44979.0,38.7794,38.8037,38.7147,38.7713,44979.0
2020-12-04 15:30:00,47.9,48.02,47.86,48.02,65797.0,38.7713,38.8684,38.7389,38.8684,65797.0
2020-12-04 15:35:00,48.02,48.08,48.01,48.05,62466.0,38.8684,38.917,38.8604,38.8927,62466.0
2020-12-04 15:40:00,48.05,48.19,48.03,48.14,52781.0,38.8927,39.006,38.8765,38.9656,52781.0
2020-12-04 15:45:00,48.13,48.14,48.04,48.04,72254.0,38.9575,38.9656,38.8846,38.8846,72254.0
2020-12-04 15:50:00,48.05,48.15,48.03,48.13,157378.0,38.8927,38.9737,38.8765,38.9575,157378.0
2020-12-04 15:55:00,48.13,48.24,48.1,48.23,320450.0,38.9575,39.0465,38.9332,39.0384,320450.0
2020-12-07 09:45:00,47.74,47.76,47.2,47.37,37662.0,38.6418,38.658,38.2047,38.3423,37662.0
2020-12-07 09:50:00,47.38,47.38,47.22,47.27,27225.0,38.3504,38.3504,38.2209,38.2614,27225.0
2020-12-07 09:55:00,47.24,47.4,47.14,47.34,57320.0,38.2371,38.3666,38.1562,38.318,57320.0
2020-12-07 10:00:00,47.32,47.37,47.27,47.29,19774.0,38.3019,38.3423,38.2614,38.2776,19774.0
2020-12-07 10:05:00,47.3,47.5,47.28,47.5,35333.0,38.2857,38.4475,38.2695,38.4475,35333.0
2020-12-07 10:10:00,47.47,47.62,47.47,47.56,37014.0,38.4233,38.5447,38.4233,38.4961,37014.0
2020-12-07 10:15:00,47.56,47.57,47.48,47.53,125374.0,38.4961,38.5042,38.4314,38.4718,125374.0
2020-12-07 10:20:00,47.54,47.63,47.48,47.6,40625.0,38.4799,38.5528,38.4314,38.5285,40625.0
2020-12-07 10:25:00,47.6,47.76,47.56,47.75,30678.0,38.5285,38.658,38.4961,38.6499,30678.0
2020-12-07 10:30:00,47.74,47.85,47.74,47.79,34702.0,38.6418,38.7308,38.6418,38.6823,34702.0
2020-12-07 10:35:00,47.77,47.95,47.77,47.95,34386.0,38.6661,38.8118,38.6661,38.8118,34386.0
2020-12-07 10:40:00,47.96,48.02,47.89,47.92,26257.0,38.8199,38.8684,38.7632,38.7875,26257.0
2020-12-07 10:45:00,47.92,47.95,47.86,47.91,18163.0,38.7875,38.8118,38.7389,38.7794,18163.0
2020-12-07 10:50:00,47.91,47.99,47.88,47.94,19692.0,38.7794,38.8442,38.7551,38.8037,19692.0
2020-12-07 10:55:00,47.95,47.96,47.89,47.9,37347.0,38.8118,38.8199,38.7632,38.7713,37347.0
2020-12-07 11:00:00,47.9,47.99,47.88,47.89,29752.0,38.7713,38.8442,38.7551,38.7632,29752.0
2020-12-07 11:05:00,47.86,47.88,47.75,47.76,15503.0,38.7389,38.7551,38.6499,38.658,15503.0
2020-12-07 11:10:00,47.77,47.84,47.77,47.83,11495.0,38.6661,38.7227,38.6661,38.7147,11495.0
2020-12-07 11:15:00,47.84,47.87,47.78,47.78,17760.0,38.7227,38.747,38.6742,38.6742,17760.0
2020-12-07 11:20:00,47.79,47.86,47.78,47.8,43272.0,38.6823,38.7389,38.6742,38.6904,43272.0
2020-12-07 11:25:00,47.79,47.9,47.79,47.89,33015.0,38.6823,38.7713,38.6823,38.7632,33015.0
2020-12-07 11:30:00,47.87,47.92,47.82,47.85,16369.0,38.747,38.7875,38.7066,38.7308,16369.0
2020-12-07 11:35:00,47.82,47.96,47.82,47.94,21096.0,38.7066,38.8199,38.7066,38.8037,21096.0
2020-12-07 11:40:00,47.94,48.0,47.88,47.91,26455.0,38.8037,38.8523,38.7551,38.7794,26455.0
2020-12-07 11:45:00,47.91,47.96,47.89,47.92,31777.0,38.7794,38.8199,38.7632,38.7875,31777.0
2020-12-07 11:50:00,47.92,47.92,47.86,47.92,23709.0,38.7875,38.7875,38.7389,38.7875,23709.0
2020-12-07 11:55:00,47.91,48.04,47.84,48.04,36545.0,38.7794,38.8846,38.7227,38.8846,36545.0
2020-12-07 12:00:00,48.04,48.08,47.96,48.08,28445.0,38.8846,38.917,38.8199,38.917,28445.0
2020-12-07 12:05:00,48.09,48.12,48.02,48.12,32471.0,38.9251,38.9494,38.8684,38.9494,32471.0
2020-12-07 12:10:00,48.12,48.14,48.03,48.05,26103.0,38.9494,38.9656,38.8765,38.8927,26103.0
2020-12-07 12:15:00,48.05,48.06,48.01,48.02,20040.0,38.8927,38.9008,38.8604,38.8684,20040.0
2020-12-07 12:20:00,48.02,48.03,47.96,47.97,10156.0,38.8684,38.8765,38.8199,38.828,10156.0
2020-12-07 12:25:00,47.98,48.0,47.92,47.94,18530.0,38.8361,38.8523,38.7875,38.8037,18530.0
2020-12-07 12:30:00,47.93,47.97,47.92,47.97,16473.0,38.7956,38.828,38.7875,38.828,16473.0
2020-12-07 12:35:00,47.98,48.07,47.97,48.02,17117.0,38.8361,38.9089,38.828,38.8684,17117.0
2020-12-07 12:40:00,48.03,48.07,48.0,48.05,15833.0,38.8765,38.9089,38.8523,38.8927,15833.0
2020-12-07 12:45:00,48.05,48.08,48.0,48.01,10415.0,38.8927,38.917,38.8523,38.8604,10415.0
2020-12-07 12:50:00,48.02,48.03,47.97,47.98,8705.0,38.8684,38.8765,38.828,38.8361,8705.0
2020-12-07 12:55:00,47.98,48.06,47.97,48.02,13254.0,38.8361,38.9008,38.828,38.8684,13254.0
2020-12-07 13:00:00,48.01,48.02,47.93,47.99,10133.0,38.8604,38.8684,38.7956,38.8442,10133.0
2020-12-07 13:05:00,47.98,47.99,47.94,47.95,7541.0,38.8361,38.8442,38.8037,38.8118,7541.0
2020-12-07 13:10:00,47.94,47.98,47.87,47.87,13271.0,38.8037,38.8361,38.747,38.747,13271.0
2020-12-07 13:15:00,47.86,47.94,47.86,47.93,8551.0,38.7389,38.8037,38.7389,38.7956,8551.0
2020-12-07 13:20:00,47.94,48.01,47.93,47.98,11841.0,38.8037,38.8604,38.7956,38.8361,11841.0
2020-12-07 13:25:00,47.99,48.02,47.95,47.96,11607.0,38.8442,38.8684,38.8118,38.8199,11607.0
2020-12-07 13:30:00,47.96,47.99,47.95,47.98,14361.0,38.8199,38.8442,38.8118,38.8361,14361.0
2020-12-07 13:35:00,48.0,48.07,48.0,48.02,12879.0,38.8523,38.9089,38.8523,38.8684,12879.0
2020-12-07 13:40:00,48.02,48.04,47.89,47.9,26638.0,38.8684,38.8846,38.7632,38.7713,26638.0
2020-12-07 13:45:00,47.89,47.98,47.88,47.96,13488.0,38.7632,38.8361,38.7551,38.8199,13488.0
2020-12-07 13:50:00,47.96,47.99,47.9,47.96,12183.0,38.8199,38.8442,38.7713,38.8199,12183.0
2020-12-07 13:55:00,47.96,47.99,47.94,47.94,20085.0,38.8199,38.8442,38.8037,38.8037,20085.0
2020-12-07 14:00:00,47.95,47.96,47.84,47.91,16747.0,38.8118,38.8199,38.7227,38.7794,16747.0
2020-12-07 14:05:00,47.91,48.02,47.9,48.02,20185.0,38.7794,38.8684,38.7713,38.8684,20185.0
2020-12-07 14:10:00,48.0,48.02,47.89,47.95,12548.0,38.8523,38.8684,38.7632,38.8118,12548.0
2020-12-07 14:15:00,47.94,47.97,47.91,47.93,17069.0,38.8037,38.828,38.7794,38.7956,17069.0
2020-12-07 14:20:00,47.93,47.96,47.91,47.91,11693.0,38.7956,38.8199,38.7794,38.7794,11693.0
2020-12-07 14:25:00,47.9,47.92,47.84,47.85,17011.0,38.7713,38.7875,38.7227,38.7308,17011.0
2020-12-07 14:30:00,47.87,47.92,47.81,47.82,74766.0,38.747,38.7875,38.6985,38.7066,74766.0
2020-12-07 14:35:00,47.81,47.87,47.81,47.85,20189.0,38.6985,38.747,38.6985,38.7308,20189.0
2020-12-07 14:40:00,47.86,47.87,47.81,47.81,31199.0,38.7389,38.747,38.6985,38.6985,31199.0
2020-12-07 14:45:00,47.81,47.84,47.8,47.82,19551.0,38.6985,38.7227,38.6904,38.7066,19551.0
2020-12-07 14:50:00,47.82,47.9,47.81,47.87,49381.0,38.7066,38.7713,38.6985,38.747,49381.0
2020-12-07 14:55:00,47.87,47.91,47.85,47.88,39698.0,38.747,38.7794,38.7308,38.7551,39698.0
2020-12-07 15:00:00,47.88,47.88,47.76,47.8,37349.0,38.7551,38.7551,38.658,38.6904,37349.0
2020-12-07 15:05:00,47.81,47.81,47.74,47.76,21618.0,38.6985,38.6985,38.6418,38.658,21618.0
2020-12-07 15:10:00,47.77,47.82,47.75,47.8,27329.0,38.6661,38.7066,38.6499,38.6904,27329.0
2020-12-07 15:15:00,47.8,47.82,47.78,47.8,21254.0,38.6904,38.7066,38.6742,38.6904,21254.0
2020-12-07 15:20:00,47.8,47.83,47.76,47.77,32099.0,38.6904,38.7147,38.658,38.6661,32099.0
2020-12-07 15:25:00,47.78,47.89,47.78,47.89,43428.0,38.6742,38.7632,38.6742,38.7632,43428.0
2020-12-07 15:30:00,47.87,47.92,47.85,47.91,45429.0,38.747,38.7875,38.7308,38.7794,45429.0
2020-12-07 15:35:00,47.91,48.0,47.91,47.94,41744.0,38.7794,38.8523,38.7794,38.8037,41744.0
2020-12-07 15:40:00,47.94,47.96,47.75,47.79,45655.0,38.8037,38.8199,38.6499,38.6823,45655.0
2020-12-07 15:45:00,47.79,47.82,47.72,47.79,63965.0,38.6823,38.7066,38.6256,38.6823,63965.0
2020-12-07 15:50:00,47.8,47.94,47.79,47.92,100506.0,38.6904,38.8037,38.6823,38.7875,100506.0
2020-12-07 15:55:00,47.91,47.98,47.81,47.86,321873.0,38.7794,38.8361,38.6985,38.7389,321873.0
2020-12-08 09:30:00,47.59,47.86,47.22,47.8,78611.0,38.5204,38.7389,38.2209,38.6904,78611.0
2020-12-08 09:35:00,47.85,47.9,47.75,47.85,50764.0,38.7308,38.7713,38.6499,38.7308,50764.0
2020-12-08 09:40:00,47.87,48.03,47.86,47.89,38974.0,38.747,38.8765,38.7389,38.7632,38974.0
2020-12-08 09:45:00,47.89,48.06,47.87,48.0,101723.0,38.7632,38.9008,38.747,38.8523,101723.0
2020-12-08 09:50:00,48.02,48.06,47.9,47.94,34574.0,38.8684,38.9008,38.7713,38.8037,34574.0
2020-12-08 09:55:00,47.94,48.06,47.84,47.88,33416.0,38.8037,38.9008,38.7227,38.7551,33416.0
2020-12-08 10:00:00,47.85,47.89,47.62,47.62,17406.0,38.7308,38.7632,38.5447,38.5447,17406.0
2020-12-08 10:05:00,47.58,47.78,47.56,47.77,10744.0,38.5123,38.6742,38.4961,38.6661,10744.0
2020-12-08 10:10:00,47.77,47.9,47.74,47.82,22693.0,38.6661,38.7713,38.6418,38.7066,22693.0
2020-12-08 10:15:00,47.79,47.81,47.75,47.79,11444.0,38.6823,38.6985,38.6499,38.6823,11444.0
2020-12-08 10:20:00,47.79,47.82,47.67,47.67,11815.0,38.6823,38.7066,38.5851,38.5851,11815.0
2020-12-08 10:25:00,47.68,47.77,47.66,47.74,14535.0,38.5932,38.6661,38.5771,38.6418,14535.0
2020-12-08 10:30:00,47.75,47.75,47.56,47.65,170890.0,38.6499,38.6499,38.4961,38.569,170890.0
2020-12-08 10:35:00,47.65,47.71,47.62,47.64,14448.0,38.569,38.6175,38.5447,38.5609,14448.0
2020-12-08 10:40:00,47.64,47.64,47.54,47.61,41801.0,38.5609,38.5609,38.4799,38.5366,41801.0
2020-12-08 10:45:00,47.61,47.7,47.6,47.69,18187.0,38.5366,38.6094,38.5285,38.6013,18187.0
2020-12-08 10:50:00,47.69,47.69,47.48,47.49,18946.0,38.6013,38.6013,38.4314,38.4395,18946.0
2020-12-08 10:55:00,47.48,47.57,47.48,47.56,42872.0,38.4314,38.5042,38.4314,38.4961,42872.0
2020-12-08 11:00:00,47.55,47.69,47.55,47.69,14063.0,38.488,38.6013,38.488,38.6013,14063.0
2020-12-08 11:05:00,47.68,47.82,47.67,47.75,21518.0,38.5932,38.7066,38.5851,38.6499,21518.0
2020-12-08 11:10:00,47.72,47.77,47.69,47.75,26250.0,38.6256,38.6661,38.6013,38.6499,26250.0
2020-12-08 11:15:00,47.75,47.84,47.73,47.83,80340.0,38.6499,38.7227,38.6337,38.7147,80340.0
2020-12-08 11:20:00,47.82,47.85,47.76,47.82,84436.0,38.7066,38.7308,38.658,38.7066,84436.0
2020-12-08 11:25:00,47.82,47.84,47.74,47.76,59316.0,38.7066,38.7227,38.6418,38.658,59316.0
2020-12-08 11:30:00,47.78,47.8,47.67,47.67,20546.0,38.6742,38.6904,38.5851,38.5851,20546.0
2020-12-08 11:35:00,47.68,47.74,47.65,47.73,16405.0,38.5932,38.6418,38.569,38.6337,16405.0
2020-12-08 11:40:00,47.73,47.76,47.63,47.68,17765.0,38.6337,38.658,38.5528,38.5932,17765.0
2020-12-08 11:45:00,47.66,47.75,47.66,47.69,14713.0,38.5771,38.6499,38.5771,38.6013,14713.0
2020-12-08 11:50:00,47.69,47.77,47.66,47.69,20112.0,38.6013,38.6661,38.5771,38.6013,20112.0
2020-12-08 11:55:00,47.69,47.69,47.52,47.53,20071.0,38.6013,38.6013,38.4637,38.4718,20071.0
2020-12-08 12:00:00,47.54,47.55,47.49,47.52,11660.0,38.4799,38.488,38.4395,38.4637,11660.0
2020-12-08 12:05:00,47.51,47.55,47.49,47.51,18716.0,38.4556,38.488,38.4395,38.4556,18716.0
2020-12-08 12:10:00,47.52,47.56,47.46,47.46,25122.0,38.4637,38.4961,38.4152,38.4152,25122.0
2020-12-08 12:15:00,47.47,47.48,47.44,47.48,93540.0,38.4233,38.4314,38.399,38.4314,93540.0
2020-12-08 12:20:00,47.49,47.54,47.48,47.52,15155.0,38.4395,38.4799,38.4314,38.4637,15155.0
2020-12-08 12:25:00,47.53,47.56,47.51,47.52,16327.0,38.4718,38.4961,38.4556,38.4637,16327.0
2020-12-08 12:30:00,47.53,47.58,47.51,47.57,13190.0,38.4718,38.5123,38.4556,38.5042,13190.0
2020-12-08 12:35:00,47.58,47.59,47.52,47.52,20087.0,38.5123,38.5204,38.4637,38.4637,20087.0
2020-12-08 12:40:00,47.53,47.66,47.51,47.62,10457.0,38.4718,38.5771,38.4556,38.5447,10457.0
2020-12-08 12:45:00,47.6,47.66,47.6,47.63,15839.0,38.5285,38.5771,38.5285,38.5528,15839.0
2020-12-08 12:50:00,47.64,47.69,47.62,47.66,8969.0,38.5609,38.6013,38.5447,38.5771,8969.0
2020-12-08 12:55:00,47.66,47.67,47.59,47.59,25550.0,38.5771,38.5851,38.5204,38.5204,25550.0
2020-12-08 13:00:00,47.59,47.61,47.56,47.56,28709.0,38.5204,38.5366,38.4961,38.4961,28709.0
2020-12-08 13:05:00,47.57,47.57,47.45,47.47,17204.0,38.5042,38.5042,38.4071,38.4233,17204.0
2020-12-08 13:10:00,47.46,47.51,47.45,47.51,8024.0,38.4152,38.4556,38.4071,38.4556,8024.0
2020-12-08 13:15:00,47.51,47.53,47.47,47.5,26450.0,38.4556,38.4718,38.4233,38.4475,26450.0
2020-12-08 13:20:00,47.49,47.51,47.47,47.51,12369.0,38.4395,38.4556,38.4233,38.4556,12369.0
2020-12-08 13:25:00,47.51,47.54,47.47,47.49,66879.0,38.4556,38.4799,38.4233,38.4395,66879.0
2020-12-08 13:30:00,47.49,47.54,47.45,47.53,14716.0,38.4395,38.4799,38.4071,38.4718,14716.0
2020-12-08 13:35:00,47.52,47.53,47.45,47.46,18318.0,38.4637,38.4718,38.4071,38.4152,18318.0
2020-12-08 13:40:00,47.46,47.51,47.45,47.51,17284.0,38.4152,38.4556,38.4071,38.4556,17284.0
2020-12-08 13:45:00,47.51,47.59,47.49,47.57,11036.0,38.4556,38.5204,38.4395,38.5042,11036.0
2020-12-08 13:50:00,47.57,47.57,47.5,47.53,31920.0,38.5042,38.5042,38.4475,38.4718,31920.0
2020-12-08 13:55:00,47.53,47.53,47.46,47.49,26777.0,38.4718,38.4718,38.4152,38.4395,26777.0
2020-12-08 14:00:00,47.48,47.51,47.46,47.5,17335.0,38.4314,38.4556,38.4152,38.4475,17335.0
2020-12-08 14:05:00,47.48,47.59,47.45,47.58,14699.0,38.4314,38.5204,38.4071,38.5123,14699.0
2020-12-08 14:10:00,47.58,47.61,47.53,47.54,60044.0,38.5123,38.5366,38.4718,38.4799,60044.0
2020-12-08 14:15:00,47.54,47.56,47.51,47.54,25365.0,38.4799,38.4961,38.4556,38.4799,25365.0
2020-12-08 14:20:00,47.54,47.62,47.53,47.62,18399.0,38.4799,38.5447,38.4718,38.5447,18399.0
2020-12-08 14:25:00,47.62,47.68,47.62,47.63,18324.0,38.5447,38.5932,38.5447,38.5528,18324.0
2020-12-08 14:30:00,47.64,47.7,47.61,47.68,90521.0,38.5609,38.6094,38.5366,38.5932,90521.0
2020-12-08 14:35:00,47.67,47.7,47.62,47.63,30314.0,38.5851,38.6094,38.5447,38.5528,30314.0
2020-12-08 14:40:00,47.63,47.64,47.59,47.6,24469.0,38.5528,38.5609,38.5204,38.5285,24469.0
2020-12-08 14:45:00,47.59,47.62,47.54,47.55,19121.0,38.5204,38.5447,38.4799,38.488,19121.0
2020-12-08 14:50:00,47.54,47.56,47.49,47.55,55617.0,38.4799,38.4961,38.4395,38.488,55617.0
2020-12-08 14:55:00,47.56,47.61,47.53,47.54,31249.0,38.4961,38.5366,38.4718,38.4799,31249.0
2020-12-08 15:00:00,47.54,47.6,47.52,47.57,29862.0,38.4799,38.5285,38.4637,38.5042,29862.0
2020-12-08 15:05:00,47.57,47.6,47.56,47.57,11886.0,38.5042,38.5285,38.4961,38.5042,11886.0
2020-12-08 15:10:00,47.58,47.6,47.48,47.54,36744.0,38.5123,38.5285,38.4314,38.4799,36744.0
2020-12-08 15:15:00,47.53,47.59,47.49,47.58,17983.0,38.4718,38.5204,38.4395,38.5123,17983.0
2020-12-08 15:20:00,47.58,47.59,47.53,47.55,24256.0,38.5123,38.5204,38.4718,38.488,24256.0
2020-12-08 15:25:00,47.56,47.66,47.54,47.62,26564.0,38.4961,38.5771,38.4799,38.5447,26564.0
2020-12-08 15:30:00,47.62,47.69,47.6,47.68,16638.0,38.5447,38.6013,38.5285,38.5932,16638.0
2020-12-08 15:35:00,47.68,47.73,47.63,47.71,45632.0,38.5932,38.6337,38.5528,38.6175,45632.0
2020-12-08 15:40:00,47.7,47.73,47.67,47.68,29532.0,38.6094,38.6337,38.5851,38.5932,29532.0
2020-12-08 15:45:00,47.68,47.73,47.67,47.69,47738.0,38.5932,38.6337,38.5851,38.6013,47738.0
2020-12-08 15:50:00,47.69,47.76,47.63,47.7,123760.0,38.6013,38.658,38.5528,38.6094,123760.0
2020-12-08 15:55:00,47.7,47.74,47.65,47.71,266927.0,38.6094,38.6418,38.569,38.6175,266927.0
2020-12-09 09:30:00,48.19,48.19,47.87,47.95,83800.0,39.006,39.006,38.747,38.8118,83800.0
2020-12-09 09:35:00,47.99,48.0,47.79,47.84,33190.0,38.8442,38.8523,38.6823,38.7227,33190.0
2020-12-09 09:40:00,47.86,48.0,47.81,47.93,141234.0,38.7389,38.8523,38.6985,38.7956,141234.0
2020-12-09 09:45:00,47.94,48.04,47.87,47.89,44378.0,38.8037,38.8846,38.747,38.7632,44378.0
2020-12-09 09:50:00,47.92,48.08,47.89,48.03,51105.0,38.7875,38.917,38.7632,38.8765,51105.0
2020-12-09 09:55:00,48.03,48.17,48.02,48.16,31193.0,38.8765,38.9899,38.8684,38.9818,31193.0
2020-12-09 10:00:00,48.16,48.29,48.16,48.28,37827.0,38.9818,39.087,38.9818,39.0789,37827.0
2020-12-09 10:05:00,48.3,48.32,48.25,48.27,30533.0,39.0951,39.1113,39.0546,39.0708,30533.0
2020-12-09 10:10:00,48.27,48.3,48.07,48.08,41086.0,39.0708,39.0951,38.9089,38.917,41086.0
2020-12-09 10:15:00,48.07,48.18,48.04,48.15,41888.0,38.9089,38.998,38.8846,38.9737,41888.0
2020-12-09 10:20:00,48.14,48.15,48.09,48.13,26029.0,38.9656,38.9737,38.9251,38.9575,26029.0
2020-12-09 10:25:00,48.14,48.23,48.14,48.2,20292.0,38.9656,39.0384,38.9656,39.0141,20292.0
2020-12-09 10:30:00,48.2,48.23,48.05,48.05,24447.0,39.0141,39.0384,38.8927,38.8927,24447.0
2020-12-09 10:35:00,48.07,48.11,48.0,48.03,33751.0,38.9089,38.9413,38.8523,38.8765,33751.0
2020-12-09 10:40:00,48.05,48.08,48.01,48.05,31621.0,38.8927,38.917,38.8604,38.8927,31621.0
2020-12-09 10:45:00,48.06,48.07,47.97,48.0,79189.0,38.9008,38.9089,38.828,38.8523,79189.0
2020-12-09 10:50:00,47.99,48.02,47.91,47.92,41990.0,38.8442,38.8684,38.7794,38.7875,41990.0
2020-12-09 10:55:00,47.91,47.93,47.79,47.91,84548.0,38.7794,38.7956,38.6823,38.7794,84548.0
2020-12-09 11:00:00,47.9,48.01,47.9,48.0,24207.0,38.7713,38.8604,38.7713,38.8523,24207.0
2020-12-09 11:05:00,47.98,48.06,47.91,48.04,50933.0,38.8361,38.9008,38.7794,38.8846,50933.0
2020-12-09 11:10:00,48.06,48.07,48.03,48.05,23057.0,38.9008,38.9089,38.8765,38.8927,23057.0
2020-12-09 11:15:00,48.07,48.07,47.84,47.87,65970.0,38.9089,38.9089,38.7227,38.747,65970.0
2020-12-09 11:20:00,47.87,47.89,47.8,47.82,21875.0,38.747,38.7632,38.6904,38.7066,21875.0
2020-12-09 11:25:00,47.81,47.88,47.81,47.81,7274.0,38.6985,38.7551,38.6985,38.6985,7274.0
2020-12-09 11:30:00,47.8,47.82,47.74,47.75,21153.0,38.6904,38.7066,38.6418,38.6499,21153.0
2020-12-09 11:35:00,47.73,47.78,47.68,47.7,85640.0,38.6337,38.6742,38.5932,38.6094,85640.0
2020-12-09 11:40:00,47.7,47.78,47.69,47.7,49528.0,38.6094,38.6742,38.6013,38.6094,49528.0
2020-12-09 11:45:00,47.71,47.73,47.65,47.68,158677.0,38.6175,38.6337,38.569,38.5932,158677.0
2020-12-09 11:50:00,47.68,47.72,47.65,47.7,324601.0,38.5932,38.6256,38.569,38.6094,324601.0
2020-12-09 11:55:00,47.69,47.9,47.67,47.84,33308.0,38.6013,38.7713,38.5851,38.7227,33308.0
2020-12-09 12:00:00,47.86,47.92,47.85,47.87,17807.0,38.7389,38.7875,38.7308,38.747,17807.0
2020-12-09 12:05:00,47.86,47.92,47.85,47.9,23810.0,38.7389,38.7875,38.7308,38.7713,23810.0
2020-12-09 12:10:00,47.92,47.95,47.86,47.95,11895.0,38.7875,38.8118,38.7389,38.8118,11895.0
2020-12-09 12:15:00,47.95,48.0,47.95,47.99,18784.0,38.8118,38.8523,38.8118,38.8442,18784.0
2020-12-09 12:20:00,47.98,48.0,47.94,47.94,21567.0,38.8361,38.8523,38.8037,38.8037,21567.0
2020-12-09 12:25:00,47.95,47.98,47.86,47.9,17948.0,38.8118,38.8361,38.7389,38.7713,17948.0
2020-12-09 12:30:00,47.9,47.9,47.8,47.86,14500.0,38.7713,38.7713,38.6904,38.7389,14500.0
2020-12-09 12:35:00,47.85,47.89,47.82,47.85,18345.0,38.7308,38.7632,38.7066,38.7308,18345.0
2020-12-09 12:40:00,47.83,47.92,47.81,47.86,16473.0,38.7147,38.7875,38.6985,38.7389,16473.0
2020-12-09 12:45:00,47.88,47.92,47.85,47.87,19319.0,38.7551,38.7875,38.7308,38.747,19319.0
2020-12-09 12:50:00,47.87,47.92,47.78,47.9,71986.0,38.747,38.7875,38.6742,38.7713,71986.0
2020-12-09 12:55:00,47.89,48.0,47.85,47.92,126248.0,38.7632,38.8523,38.7308,38.7875,126248.0
2020-12-09 13:00:00,47.92,47.95,47.82,47.82,17727.0,38.7875,38.8118,38.7066,38.7066,17727.0
2020-12-09 13:05:00,47.82,47.94,47.81,47.94,18777.0,38.7066,38.8037,38.6985,38.8037,18777.0
2020-12-09 13:10:00,47.93,47.97,47.92,47.96,26716.0,38.7956,38.828,38.7875,38.8199,26716.0
2020-12-09 13:15:00,47.97,47.98,47.9,47.94,35829.0,38.828,38.8361,38.7713,38.8037,35829.0
2020-12-09 13:20:00,47.96,47.99,47.93,47.95,35511.0,38.8199,38.8442,38.7956,38.8118,35511.0
2020-12-09 13:25:00,47.93,47.94,47.88,47.92,26909.0,38.7956,38.8037,38.7551,38.7875,26909.0
2020-12-09 13:30:00,47.89,47.89,47.7,47.71,15511.0,38.7632,38.7632,38.6094,38.6175,15511.0
2020-12-09 13:35:00,47.7,47.76,47.68,47.75,20863.0,38.6094,38.658,38.5932,38.6499,20863.0
2020-12-09 13:40:00,47.75,47.86,47.71,47.82,17118.0,38.6499,38.7389,38.6175,38.7066,17118.0
2020-12-09 13:45:00,47.85,47.85,47.79,47.82,17293.0,38.7308,38.7308,38.6823,38.7066,17293.0
2020-12-09 13:50:00,47.81,47.82,47.71,47.75,10955.0,38.6985,38.7066,38.6175,38.6499,10955.0
2020-12-09 13:55:00,47.75,47.75,47.58,47.63,11591.0,38.6499,38.6499,38.5123,38.5528,11591.0
2020-12-09 14:00:00,47.65,47.82,47.6,47.79,30040.0,38.569,38.7066,38.5285,38.6823,30040.0
2020-12-09 14:05:00,47.81,47.81,47.7,47.74,15545.0,38.6985,38.6985,38.6094,38.6418,15545.0
2020-12-09 14:10:00,47.73,47.77,47.65,47.74,9615.0,38.6337,38.6661,38.569,38.6418,9615.0
2020-12-09 14:15:00,47.71,47.75,47.64,47.72,10183.0,38.6175,38.6499,38.5609,38.6256,10183.0
2020-12-09 14:20:00,47.72,47.83,47.72,47.83,12304.0,38.6256,38.7147,38.6256,38.7147,12304.0
2020-12-09 14:25:00,47.82,47.88,47.8,47.84,16905.0,38.7066,38.7551,38.6904,38.7227,16905.0
2020-12-09 14:30:00,47.84,47.85,47.76,47.8,29531.0,38.7227,38.7308,38.658,38.6904,29531.0
2020-12-09 14:35:00,47.79,47.81,47.75,47.79,59925.0,38.6823,38.6985,38.6499,38.6823,59925.0
2020-12-09 14:40:00,47.78,47.81,47.73,47.77,14024.0,38.6742,38.6985,38.6337,38.6661,14024.0
2020-12-09 14:45:00,47.77,47.91,47.75,47.87,14585.0,38.6661,38.7794,38.6499,38.747,14585.0
2020-12-09 14:50:00,47.85,47.85,47.76,47.83,11014.0,38.7308,38.7308,38.658,38.7147,11014.0
2020-12-09 14:55:00,47.83,47.89,47.8,47.85,12192.0,38.7147,38.7632,38.6904,38.7308,12192.0
2020-12-09 15:00:00,47.84,47.89,47.75,47.76,20870.0,38.7227,38.7632,38.6499,38.658,20870.0
2020-12-09 15:05:00,47.76,47.85,47.73,47.82,26405.0,38.658,38.7308,38.6337,38.7066,26405.0
2020-12-09 15:10:00,47.82,47.85,47.78,47.81,29904.0,38.7066,38.7308,38.6742,38.6985,29904.0
2020-12-09 15:15:00,47.81,47.82,47.78,47.82,22365.0,38.6985,38.7066,38.6742,38.7066,22365.0
2020-12-09 15:20:00,47.83,47.88,47.78,47.79,20222.0,38.7147,38.7551,38.6742,38.6823,20222.0
2020-12-09 15:25:00,47.8,47.8,47.74,47.77,29285.0,38.6904,38.6904,38.6418,38.6661,29285.0
2020-12-09 15:30:00,47.77,47.93,47.76,47.9,79163.0,38.6661,38.7956,38.658,38.7713,79163.0
2020-12-09 15:35:00,47.89,47.91,47.78,47.82,110251.0,38.7632,38.7794,38.6742,38.7066,110251.0
2020-12-09 15:40:00,47.83,47.89,47.81,47.89,78576.0,38.7147,38.7632,38.6985,38.7632,78576.0
2020-12-09 15:45:00,47.89,47.97,47.87,47.87,175333.0,38.7632,38.828,38.747,38.747,175333.0
2020-12-09 15:50:00,47.88,47.99,47.84,47.97,114510.0,38.7551,38.8442,38.7227,38.828,114510.0
2020-12-09 15:55:00,47.97,48.02,47.84,47.87,545360.0,38.828,38.8684,38.7227,38.747,545360.0
2020-12-10 09:30:00,47.19,47.53,47.06,47.28,97875.0,38.1966,38.4718,38.0914,38.2695,97875.0
2020-12-10 09:35:00,47.28,47.66,47.26,47.66,28222.0,38.2695,38.5771,38.2533,38.5771,28222.0
2020-12-10 09:40:00,47.64,47.65,47.33,47.37,24347.0,38.5609,38.569,38.3099,38.3423,24347.0
2020-12-10 09:45:00,47.37,47.41,47.3,47.34,64141.0,38.3423,38.3747,38.2857,38.318,64141.0
2020-12-10 09:50:00,47.35,47.41,47.29,47.35,44056.0,38.3261,38.3747,38.2776,38.3261,44056.0
2020-12-10 09:55:00,47.37,47.4,47.24,47.3,43215.0,38.3423,38.3666,38.2371,38.2857,43215.0
2020-12-10 10:00:00,47.32,47.42,47.3,47.33,37212.0,38.3019,38.3828,38.2857,38.3099,37212.0
2020-12-10 10:05:00,47.35,47.37,47.23,47.23,34206.0,38.3261,38.3423,38.229,38.229,34206.0
2020-12-10 10:10:00,47.24,47.36,47.21,47.23,39864.0,38.2371,38.3342,38.2128,38.229,39864.0
2020-12-10 10:15:00,47.23,47.23,47.13,47.21,51960.0,38.229,38.229,38.1481,38.2128,51960.0
2020-12-10 10:20:00,47.21,47.27,47.17,47.23,37414.0,38.2128,38.2614,38.1804,38.229,37414.0
2020-12-10 10:25:00,47.23,47.29,47.19,47.29,34943.0,38.229,38.2776,38.1966,38.2776,34943.0
2020-12-10 10:30:00,47.29,47.46,47.28,47.37,163579.0,38.2776,38.4152,38.2695,38.3423,163579.0
2020-12-10 10:35:00,47.37,47.47,47.37,47.47,35467.0,38.3423,38.4233,38.3423,38.4233,35467.0
2020-12-10 10:40:00,47.46,47.49,47.38,47.42,23614.0,38.4152,38.4395,38.3504,38.3828,23614.0
2020-12-10 10:45:00,47.41,47.53,47.4,47.49,24238.0,38.3747,38.4718,38.3666,38.4395,24238.0
2020-12-10 10:50:00,47.49,47.68,47.49,47.68,37081.0,38.4395,38.5932,38.4395,38.5932,37081.0
2020-12-10 10:55:00,47.67,47.7,47.59,47.63,19097.0,38.5851,38.6094,38.5204,38.5528,19097.0
2020-12-10 11:00:00,47.64,47.72,47.63,47.7,71433.0,38.5609,38.6256,38.5528,38.6094,71433.0
2020-12-10 11:05:00,47.7,47.7,47.59,47.59,31454.0,38.6094,38.6094,38.5204,38.5204,31454.0
2020-12-10 11:10:00,47.58,47.61,47.53,47.6,25945.0,38.5123,38.5366,38.4718,38.5285,25945.0
2020-12-10 11:15:00,47.61,47.64,47.56,47.63,38873.0,38.5366,38.5609,38.4961,38.5528,38873.0
2020-12-10 11:20:00,47.63,47.69,47.59,47.67,41679.0,38.5528,38.6013,38.5204,38.5851,41679.0
2020-12-10 11:25:00,47.67,47.67,47.63,47.65,20264.0,38.5851,38.5851,38.5528,38.569,20264.0
2020-12-10 11:30:00,47.64,47.65,47.59,47.62,15265.0,38.5609,38.569,38.5204,38.5447,15265.0
2020-12-10 11:35:00,47.62,47.64,47.53,47.59,17935.0,38.5447,38.5609,38.4718,38.5204,17935.0
2020-12-10 11:40:00,47.59,47.6,47.52,47.54,99589.0,38.5204,38.5285,38.4637,38.4799,99589.0
2020-12-10 11:45:00,47.53,47.54,47.48,47.51,21227.0,38.4718,38.4799,38.4314,38.4556,21227.0
2020-12-10 11:50:00,47.49,47.51,47.43,47.46,29037.0,38.4395,38.4556,38.3909,38.4152,29037.0
2020-12-10 11:55:00,47.46,47.53,47.45,47.53,15212.0,38.4152,38.4718,38.4071,38.4718,15212.0
2020-12-10 12:00:00,47.52,47.65,47.5,47.64,96925.0,38.4637,38.569,38.4475,38.5609,96925.0
2020-12-10 12:05:00,47.65,47.7,47.63,47.7,30605.0,38.569,38.6094,38.5528,38.6094,30605.0
2020-12-10 12:10:00,47.71,47.82,47.71,47.82,31628.0,38.6175,38.7066,38.6175,38.7066,31628.0
2020-12-10 12:15:00,47.82,47.93,47.82,47.93,30723.0,38.7066,38.7956,38.7066,38.7956,30723.0
2020-12-10 12:20:00,47.94,47.98,47.91,47.98,53933.0,38.8037,38.8361,38.7794,38.8361,53933.0
2020-12-10 12:25:00,47.98,48.07,47.98,48.03,40133.0,38.8361,38.9089,38.8361,38.8765,40133.0
2020-12-10 12:30:00,48.03,48.07,48.0,48.03,35999.0,38.8765,38.9089,38.8523,38.8765,35999.0
2020-12-10 12:35:00,48.04,48.07,47.97,48.0,39387.0,38.8846,38.9089,38.828,38.8523,39387.0
2020-12-10 12:40:00,48.01,48.1,48.01,48.08,19937.0,38.8604,38.9332,38.8604,38.917,19937.0
2020-12-10 12:45:00,48.07,48.13,48.02,48.05,29744.0,38.9089,38.9575,38.8684,38.8927,29744.0
2020-12-10 12:50:00,48.04,48.06,47.96,47.98,18284.0,38.8846,38.9008,38.8199,38.8361,18284.0
2020-12-10 12:55:00,47.99,48.0,47.94,47.98,14200.0,38.8442,38.8523,38.8037,38.8361,14200.0
2020-12-10 13:00:00,47.97,47.97,47.86,47.88,13416.0,38.828,38.828,38.7389,38.7551,13416.0
2020-12-10 13:05:00,47.87,47.91,47.83,47.88,15553.0,38.747,38.7794,38.7147,38.7551,15553.0
2020-12-10 13:10:00,47.87,47.98,47.86,47.95,14756.0,38.747,38.8361,38.7389,38.8118,14756.0
2020-12-10 13:15:00,47.96,48.0,47.93,47.98,26796.0,38.8199,38.8523,38.7956,38.8361,26796.0
2020-12-10 13:20:00,47.97,48.01,47.93,47.93,23500.0,38.828,38.8604,38.7956,38.7956,23500.0
2020-12-10 13:25:00,47.94,47.98,47.9,47.91,30724.0,38.8037,38.8361,38.7713,38.7794,30724.0
2020-12-10 13:30:00,47.91,47.91,47.79,47.81,22440.0,38.7794,38.7794,38.6823,38.6985,22440.0
2020-12-10 13:35:00,47.81,47.82,47.73,47.81,67039.0,38.6985,38.7066,38.6337,38.6985,67039.0
2020-12-10 13:40:00,47.8,47.81,47.68,47.68,37148.0,38.6904,38.6985,38.5932,38.5932,37148.0
2020-12-10 13:45:00,47.69,47.75,47.66,47.73,36213.0,38.6013,38.6499,38.5771,38.6337,36213.0
2020-12-10 13:50:00,47.73,47.74,47.62,47.65,76692.0,38.6337,38.6418,38.5447,38.569,76692.0
2020-12-10 13:55:00,47.65,47.67,47.61,47.63,44290.0,38.569,38.5851,38.5366,38.5528,44290.0
2020-12-10 14:00:00,47.64,47.67,47.59,47.61,73580.0,38.5609,38.5851,38.5204,38.5366,73580.0
2020-12-10 14:05:00,47.59,47.63,47.58,47.6,20148.0,38.5204,38.5528,38.5123,38.5285,20148.0
2020-12-10 14:10:00,47.61,47.61,47.49,47.51,30245.0,38.5366,38.5366,38.4395,38.4556,30245.0
2020-12-10 14:15:00,47.5,47.51,47.45,47.49,19118.0,38.4475,38.4556,38.4071,38.4395,19118.0
2020-12-10 14:20:00,47.49,47.5,47.4,47.41,35446.0,38.4395,38.4475,38.3666,38.3747,35446.0
2020-12-10 14:25:00,47.41,47.55,47.41,47.48,33306.0,38.3747,38.488,38.3747,38.4314,33306.0
2020-12-10 14:30:00,47.48,47.58,47.46,47.56,46670.0,38.4314,38.5123,38.4152,38.4961,46670.0
2020-12-10 14:35:00,47.55,47.58,47.53,47.57,45948.0,38.488,38.5123,38.4718,38.5042,45948.0
2020-12-10 14:40:00,47.57,47.57,47.45,47.46,51623.0,38.5042,38.5042,38.4071,38.4152,51623.0
2020-12-10 14:45:00,47.46,47.54,47.45,47.52,122316.0,38.4152,38.4799,38.4071,38.4637,122316.0
2020-12-10 14:50:00,47.52,47.73,47.48,47.68,63064.0,38.4637,38.6337,38.4314,38.5932,63064.0
2020-12-10 14:55:00,47.69,47.75,47.59,47.65,31136.0,38.6013,38.6499,38.5204,38.569,31136.0
2020-12-10 15:00:00,47.66,47.8,47.63,47.75,27854.0,38.5771,38.6904,38.5528,38.6499,27854.0
2020-12-10 15:05:00,47.75,47.79,47.72,47.73,23983.0,38.6499,38.6823,38.6256,38.6337,23983.0
2020-12-10 15:10:00,47.73,47.87,47.73,47.85,29080.0,38.6337,38.747,38.6337,38.7308,29080.0
2020-12-10 15:15:00,47.86,47.9,47.83,47.87,23328.0,38.7389,38.7713,38.7147,38.747,23328.0
2020-12-10 15:20:00,47.86,47.94,47.84,47.89,25526.0,38.7389,38.8037,38.7227,38.7632,25526.0
2020-12-10 15:25:00,47.89,47.91,47.86,47.9,27048.0,38.7632,38.7794,38.7389,38.7713,27048.0
2020-12-10 15:30:00,47.91,47.98,47.83,47.87,53045.0,38.7794,38.8361,38.7147,38.747,53045.0
2020-12-10 15:35:00,47.86,47.9,47.83,47.89,35668.0,38.7389,38.7713,38.7147,38.7632,35668.0
2020-12-10 15:40:00,47.88,47.96,47.86,47.94,47077.0,38.7551,38.8199,38.7389,38.8037,47077.0
2020-12-10 15:45:00,47.94,48.06,47.93,48.03,106848.0,38.8037,38.9008,38.7956,38.8765,106848.0
2020-12-10 15:50:00,48.03,48.05,48.02,48.04,181415.0,38.8765,38.8927,38.8684,38.8846,181415.0
2020-12-10 15:55:00,48.04,48.04,47.83,47.93,375282.0,38.8846,38.8846,38.7147,38.7956,375282.0
2020-12-11 09:30:00,47.17,47.24,46.93,47.23,73328.0,38.1804,38.2371,37.9862,38.229,73328.0
2020-12-11 09:35:00,47.24,47.31,47.02,47.21,34759.0,38.2371,38.2938,38.059,38.2128,34759.0
2020-12-11 09:40:00,47.22,47.23,47.0,47.03,28467.0,38.2209,38.229,38.0428,38.0671,28467.0
2020-12-11 09:45:00,47.05,47.1,46.97,47.03,40522.0,38.0833,38.1238,38.0186,38.0671,40522.0
2020-12-11 09:50:00,47.02,47.11,46.99,47.07,31787.0,38.059,38.1319,38.0347,38.0995,31787.0
2020-12-11 09:55:00,47.07,47.19,47.07,47.15,28107.0,38.0995,38.1966,38.0995,38.1642,28107.0
2020-12-11 10:00:00,47.18,47.31,47.1,47.16,97079.0,38.1885,38.2938,38.1238,38.1723,97079.0
2020-12-11 10:05:00,47.16,47.23,47.06,47.09,73644.0,38.1723,38.229,38.0914,38.1157,73644.0
2020-12-11 10:10:00,47.1,47.11,46.96,47.01,35944.0,38.1238,38.1319,38.0105,38.0509,35944.0
2020-12-11 10:15:00,47.02,47.14,46.98,47.14,37117.0,38.059,38.1562,38.0266,38.1562,37117.0
2020-12-11 10:20:00,47.13,47.21,47.04,47.04,41227.0,38.1481,38.2128,38.0752,38.0752,41227.0
2020-12-11 10:25:00,47.06,47.13,47.0,47.03,26212.0,38.0914,38.1481,38.0428,38.0671,26212.0
2020-12-11 10:30:00,47.04,47.2,47.01,47.19,24393.0,38.0752,38.2047,38.0509,38.1966,24393.0
2020-12-11 10:35:00,47.2,47.2,47.07,47.1,23173.0,38.2047,38.2047,38.0995,38.1238,23173.0
2020-12-11 10:40:00,47.1,47.14,47.02,47.04,35168.0,38.1238,38.1562,38.059,38.0752,35168.0
2020-12-11 10:45:00,47.04,47.07,46.97,47.0,33736.0,38.0752,38.0995,38.0186,38.0428,33736.0
2020-12-11 10:50:00,46.99,47.05,46.96,47.04,20345.0,38.0347,38.0833,38.0105,38.0752,20345.0
2020-12-11 10:55:00,47.03,47.06,47.0,47.03,37339.0,38.0671,38.0914,38.0428,38.0671,37339.0
2020-12-11 11:00:00,47.02,47.06,47.01,47.03,28944.0,38.059,38.0914,38.0509,38.0671,28944.0
2020-12-11 11:05:00,47.03,47.1,47.01,47.08,25005.0,38.0671,38.1238,38.0509,38.1076,25005.0
2020-12-11 11:10:00,47.08,47.21,47.07,47.16,26992.0,38.1076,38.2128,38.0995,38.1723,26992.0
2020-12-11 11:15:00,47.16,47.16,47.05,47.13,35992.0,38.1723,38.1723,38.0833,38.1481,35992.0
2020-12-11 11:20:00,47.13,47.15,46.95,46.97,32445.0,38.1481,38.1642,38.0024,38.0186,32445.0
2020-12-11 11:25:00,46.98,47.02,46.94,46.98,32864.0,38.0266,38.059,37.9943,38.0266,32864.0
2020-12-11 11:30:00,46.98,47.02,46.97,47.01,45473.0,38.0266,38.059,38.0186,38.0509,45473.0
2020-12-11 11:35:00,47.01,47.01,46.9,46.97,70324.0,38.0509,38.0509,37.9619,38.0186,70324.0
2020-12-11 11:40:00,46.97,47.02,46.96,46.97,23051.0,38.0186,38.059,38.0105,38.0186,23051.0
2020-12-11 11:45:00,46.96,47.01,46.93,47.0,20230.0,38.0105,38.0509,37.9862,38.0428,20230.0
2020-12-11 11:50:00,47.01,47.03,46.99,47.01,25765.0,38.0509,38.0671,38.0347,38.0509,25765.0
2020-12-11 11:55:00,47.01,47.01,46.96,47.0,31800.0,38.0509,38.0509,38.0105,38.0428,31800.0
2020-12-11 12:00:00,46.99,46.99,46.9,46.91,16594.0,38.0347,38.0347,37.9619,37.97,16594.0
2020-12-11 12:05:00,46.9,46.92,46.88,46.88,8581.0,37.9619,37.9781,37.9457,37.9457,8581.0
2020-12-11 12:10:00,46.89,46.89,46.8,46.82,22542.0,37.9538,37.9538,37.881,37.8971,22542.0
2020-12-11 12:15:00,46.82,46.85,46.71,46.71,28037.0,37.8971,37.9214,37.8081,37.8081,28037.0
2020-12-11 12:20:00,46.72,46.85,46.69,46.85,12755.0,37.8162,37.9214,37.7919,37.9214,12755.0
2020-12-11 12:25:00,46.86,46.91,46.82,46.91,13338.0,37.9295,37.97,37.8971,37.97,13338.0
2020-12-11 12:30:00,46.9,46.91,46.87,46.89,8697.0,37.9619,37.97,37.9376,37.9538,8697.0
2020-12-11 12:35:00,46.88,46.9,46.83,46.86,21786.0,37.9457,37.9619,37.9052,37.9295,21786.0
2020-12-11 12:40:00,46.86,46.9,46.81,46.87,13184.0,37.9295,37.9619,37.889,37.9376,13184.0
2020-12-11 12:45:00,46.86,46.99,46.86,46.99,27329.0,37.9295,38.0347,37.9295,38.0347,27329.0
2020-12-11 12:50:00,46.99,47.03,46.97,46.98,19790.0,38.0347,38.0671,38.0186,38.0266,19790.0
2020-12-11 12:55:00,46.98,47.0,46.94,46.96,21920.0,38.0266,38.0428,37.9943,38.0105,21920.0
2020-12-11 13:00:00,46.96,46.96,46.89,46.91,21316.0,38.0105,38.0105,37.9538,37.97,21316.0
2020-12-11 13:05:00,46.91,46.92,46.8,46.81,19619.0,37.97,37.9781,37.881,37.889,19619.0
2020-12-11 13:10:00,46.81,46.91,46.8,46.91,16008.0,37.889,37.97,37.881,37.97,16008.0
2020-12-11 13:15:00,46.9,46.93,46.79,46.8,15872.0,37.9619,37.9862,37.8729,37.881,15872.0
2020-12-11 13:20:00,46.8,46.81,46.77,46.77,12764.0,37.881,37.889,37.8567,37.8567,12764.0
2020-12-11 13:25:00,46.77,46.9,46.77,46.9,15947.0,37.8567,37.9619,37.8567,37.9619,15947.0
2020-12-11 13:30:00,46.9,46.92,46.88,46.9,13224.0,37.9619,37.9781,37.9457,37.9619,13224.0
2020-12-11 13:35:00,46.89,46.98,46.87,46.97,27643.0,37.9538,38.0266,37.9376,38.0186,27643.0
2020-12-11 13:40:00,46.97,46.99,46.95,46.97,33431.0,38.0186,38.0347,38.0024,38.0186,33431.0
2020-12-11 13:45:00,46.97,46.97,46.91,46.94,31333.0,38.0186,38.0186,37.97,37.9943,31333.0
2020-12-11 13:50:00,46.92,47.05,46.91,47.04,52473.0,37.9781,38.0833,37.97,38.0752,52473.0
2020-12-11 13:55:00,47.04,47.07,46.99,47.02,26485.0,38.0752,38.0995,38.0347,38.059,26485.0
2020-12-11 14:00:00,47.04,47.04,46.98,46.99,30245.0,38.0752,38.0752,38.0266,38.0347,30245.0
2020-12-11 14:05:00,47.0,47.03,46.95,47.0,23130.0,38.0428,38.0671,38.0024,38.0428,23130.0
2020-12-11 14:10:00,47.0,47.04,46.98,47.02,43183.0,38.0428,38.0752,38.0266,38.059,43183.0
2020-12-11 14:15:00,47.02,47.1,46.97,47.08,30003.0,38.059,38.1238,38.0186,38.1076,30003.0
2020-12-11 14:20:00,47.08,47.16,47.08,47.14,20241.0,38.1076,38.1723,38.1076,38.1562,20241.0
2020-12-11 14:25:00,47.14,47.14,47.05,47.1,33873.0,38.1562,38.1562,38.0833,38.1238,33873.0
2020-12-11 14:30:00,47.1,47.17,47.1,47.16,29834.0,38.1238,38.1804,38.1238,38.1723,29834.0
2020-12-11 14:35:00,47.15,47.16,47.09,47.11,36292.0,38.1642,38.1723,38.1157,38.1319,36292.0
2020-12-11 14:40:00,47.1,47.11,47.03,47.09,40493.0,38.1238,38.1319,38.0671,38.1157,40493.0
2020-12-11 14:45:00,47.1,47.11,47.04,47.09,134008.0,38.1238,38.1319,38.0752,38.1157,134008.0
2020-12-11 14:50:00,47.09,47.11,47.04,47.05,21659.0,38.1157,38.1319,38.0752,38.0833,21659.0
2020-12-11 14:55:00,47.05,47.06,46.98,46.98,26910.0,38.0833,38.0914,38.0266,38.0266,26910.0
2020-12-11 15:00:00,46.98,47.02,46.98,46.99,21515.0,38.0266,38.059,38.0266,38.0347,21515.0
2020-12-11 15:05:00,46.99,47.01,46.97,46.98,27129.0,38.0347,38.0509,38.0186,38.0266,27129.0
2020-12-11 15:10:00,46.98,47.05,46.98,47.05,30466.0,38.0266,38.0833,38.0266,38.0833,30466.0
2020-12-11 15:15:00,47.05,47.13,47.05,47.13,63890.0,38.0833,38.1481,38.0833,38.1481,63890.0
2020-12-11 15:20:00,47.14,47.17,47.07,47.08,46093.0,38.1562,38.1804,38.0995,38.1076,46093.0
2020-12-11 15:25:00,47.08,47.15,47.07,47.12,25978.0,38.1076,38.1642,38.0995,38.14,25978.0
2020-12-11 15:30:00,47.12,47.18,47.09,47.1,38102.0,38.14,38.1885,38.1157,38.1238,38102.0
2020-12-11 15:35:00,47.1,47.2,47.09,47.18,42058.0,38.1238,38.2047,38.1157,38.1885,42058.0
2020-12-11 15:40:00,47.18,47.25,47.15,47.16,48332.0,38.1885,38.2452,38.1642,38.1723,48332.0
2020-12-11 15:45:00,47.16,47.18,47.06,47.07,67137.0,38.1723,38.1885,38.0914,38.0995,67137.0
2020-12-11 15:50:00,47.06,47.13,46.98,47.01,101954.0,38.0914,38.1481,38.0266,38.0509,101954.0
2020-12-11 15:55:00,47.02,47.02,46.97,47.01,297477.0,38.059,38.059,38.0186,38.0509,297477.0
2020-12-14 09:30:00,47.68,47.68,47.47,47.51,78467.0,38.5932,38.5932,38.4233,38.4556,78467.0
2020-12-14 09:35:00,47.51,47.54,47.38,47.41,40584.0,38.4556,38.4799,38.3504,38.3747,40584.0
2020-12-14 09:40:00,47.38,47.39,47.2,47.27,81497.0,38.3504,38.3585,38.2047,38.2614,81497.0
2020-12-14 09:45:00,47.28,47.31,47.0,47.1,95879.0,38.2695,38.2938,38.0428,38.1238,95879.0
2020-12-14 09:50:00,47.09,47.19,47.0,47.02,47681.0,38.1157,38.1966,38.0428,38.059,47681.0
2020-12-14 09:55:00,47.01,47.06,46.88,47.02,28610.0,38.0509,38.0914,37.9457,38.059,28610.0
2020-12-14 10:00:00,47.02,47.08,46.98,47.02,23300.0,38.059,38.1076,38.0266,38.059,23300.0
2020-12-14 10:05:00,47.02,47.12,47.0,47.1,27903.0,38.059,38.14,38.0428,38.1238,27903.0
2020-12-14 10:10:00,47.1,47.1,46.99,47.0,25689.0,38.1238,38.1238,38.0347,38.0428,25689.0
2020-12-14 10:15:00,47.0,47.1,46.99,47.03,30927.0,38.0428,38.1238,38.0347,38.0671,30927.0
2020-12-14 10:20:00,47.01,47.04,46.95,46.96,22457.0,38.0509,38.0752,38.0024,38.0105,22457.0
2020-12-14 10:25:00,46.94,47.03,46.86,47.0,29896.0,37.9943,38.0671,37.9295,38.0428,29896.0
2020-12-14 10:30:00,47.0,47.03,46.88,46.99,42044.0,38.0428,38.0671,37.9457,38.0347,42044.0
2020-12-14 10:35:00,47.0,47.0,46.88,46.91,18574.0,38.0428,38.0428,37.9457,37.97,18574.0
2020-12-14 10:40:00,46.92,46.94,46.78,46.83,18601.0,37.9781,37.9943,37.8648,37.9052,18601.0
2020-12-14 10:45:00,46.85,46.86,46.66,46.68,73610.0,37.9214,37.9295,37.7676,37.7838,73610.0
2020-12-14 10:50:00,46.66,46.69,46.62,46.67,20935.0,37.7676,37.7919,37.7353,37.7757,20935.0
2020-12-14 10:55:00,46.65,46.68,46.55,46.6,31775.0,37.7595,37.7838,37.6786,37.7191,31775.0
2020-12-14 11:00:00,46.58,46.62,46.48,46.54,47004.0,37.7029,37.7353,37.6219,37.6705,47004.0
2020-12-14 11:05:00,46.55,46.57,46.4,46.42,60514.0,37.6786,37.6948,37.5572,37.5734,60514.0
2020-12-14 11:10:00,46.41,46.47,46.35,46.36,29491.0,37.5653,37.6138,37.5167,37.5248,29491.0
2020-12-14 11:15:00,46.36,46.41,46.34,46.38,50454.0,37.5248,37.5653,37.5086,37.541,50454.0
2020-12-14 11:20:00,46.39,46.45,46.36,46.4,113619.0,37.5491,37.5977,37.5248,37.5572,113619.0
2020-12-14 11:25:00,46.39,46.39,46.21,46.24,59148.0,37.5491,37.5491,37.4034,37.4277,59148.0
2020-12-14 11:30:00,46.24,46.31,46.18,46.3,32123.0,37.4277,37.4843,37.3791,37.4762,32123.0
2020-12-14 11:35:00,46.3,46.36,46.26,46.29,17433.0,37.4762,37.5248,37.4439,37.4681,17433.0
2020-12-14 11:40:00,46.29,46.32,46.23,46.28,24519.0,37.4681,37.4924,37.4196,37.4601,24519.0
2020-12-14 11:45:00,46.28,46.36,46.26,46.3,33738.0,37.4601,37.5248,37.4439,37.4762,33738.0
2020-12-14 11:50:00,46.29,46.31,46.21,46.27,43285.0,37.4681,37.4843,37.4034,37.452,43285.0
2020-12-14 11:55:00,46.27,46.28,46.13,46.16,30914.0,37.452,37.4601,37.3386,37.3629,30914.0
2020-12-14 12:00:00,46.16,46.26,46.15,46.26,24801.0,37.3629,37.4439,37.3548,37.4439,24801.0
2020-12-14 12:05:00,46.28,46.28,46.21,46.24,23453.0,37.4601,37.4601,37.4034,37.4277,23453.0
2020-12-14 12:10:00,46.25,46.4,46.25,46.39,29944.0,37.4358,37.5572,37.4358,37.5491,29944.0
2020-12-14 12:15:00,46.38,46.4,46.31,46.34,53576.0,37.541,37.5572,37.4843,37.5086,53576.0
2020-12-14 12:20:00,46.31,46.35,46.28,46.34,44668.0,37.4843,37.5167,37.4601,37.5086,44668.0
2020-12-14 12:25:00,46.32,46.55,46.3,46.52,36576.0,37.4924,37.6786,37.4762,37.6543,36576.0
2020-12-14 12:30:00,46.52,46.58,46.51,46.58,15304.0,37.6543,37.7029,37.6462,37.7029,15304.0
2020-12-14 12:35:00,46.57,46.6,46.53,46.56,81564.0,37.6948,37.7191,37.6624,37.6867,81564.0
2020-12-14 12:40:00,46.54,46.55,46.45,46.52,51006.0,37.6705,37.6786,37.5977,37.6543,51006.0
2020-12-14 12:45:00,46.52,46.54,46.42,46.43,28215.0,37.6543,37.6705,37.5734,37.5815,28215.0
2020-12-14 12:50:00,46.43,46.48,46.39,46.47,82065.0,37.5815,37.6219,37.5491,37.6138,82065.0
2020-12-14 12:55:00,46.48,46.5,46.44,46.49,41404.0,37.6219,37.6381,37.5896,37.63,41404.0
2020-12-14 13:00:00,46.5,46.54,46.43,46.44,31592.0,37.6381,37.6705,37.5815,37.5896,31592.0
2020-12-14 13:05:00,46.43,46.45,46.34,46.39,22903.0,37.5815,37.5977,37.5086,37.5491,22903.0
2020-12-14 13:10:00,46.4,46.45,46.38,46.43,27213.0,37.5572,37.5977,37.541,37.5815,27213.0
2020-12-14 13:15:00,46.42,46.45,46.38,46.42,16378.0,37.5734,37.5977,37.541,37.5734,16378.0
2020-12-14 13:20:00,46.41,46.42,46.33,46.35,22852.0,37.5653,37.5734,37.5005,37.5167,22852.0
2020-12-14 13:25:00,46.36,46.41,46.36,46.37,22341.0,37.5248,37.5653,37.5248,37.5329,22341.0
2020-12-14 13:30:00,46.37,46.45,46.36,46.45,18759.0,37.5329,37.5977,37.5248,37.5977,18759.0
2020-12-14 13:35:00,46.44,46.46,46.41,46.44,34165.0,37.5896,37.6057,37.5653,37.5896,34165.0
2020-12-14 13:40:00,46.44,46.47,46.39,46.39,39906.0,37.5896,37.6138,37.5491,37.5491,39906.0
2020-12-14 13:45:00,46.38,46.38,46.22,46.22,30162.0,37.541,37.541,37.4115,37.4115,30162.0
2020-12-14 13:50:00,46.22,46.28,46.2,46.27,20129.0,37.4115,37.4601,37.3953,37.452,20129.0
2020-12-14 13:55:00,46.26,46.29,46.19,46.21,19469.0,37.4439,37.4681,37.3872,37.4034,19469.0
2020-12-14 14:00:00,46.23,46.27,46.18,46.22,33701.0,37.4196,37.452,37.3791,37.4115,33701.0
2020-12-14 14:05:00,46.22,46.23,46.17,46.18,21383.0,37.4115,37.4196,37.371,37.3791,21383.0
2020-12-14 14:10:00,46.18,46.19,46.11,46.11,23686.0,37.3791,37.3872,37.3224,37.3224,23686.0
2020-12-14 14:15:00,46.12,46.18,46.1,46.16,24526.0,37.3305,37.3791,37.3144,37.3629,24526.0
2020-12-14 14:20:00,46.15,46.15,46.05,46.07,27400.0,37.3548,37.3548,37.2739,37.2901,27400.0
2020-12-14 14:25:00,46.06,46.08,46.0,46.07,39493.0,37.282,37.2982,37.2334,37.2901,39493.0
2020-12-14 14:30:00,46.08,46.08,46.01,46.02,50979.0,37.2982,37.2982,37.2415,37.2496,50979.0
2020-12-14 14:35:00,46.03,46.04,45.94,45.99,45305.0,37.2577,37.2658,37.1848,37.2253,45305.0
2020-12-14 14:40:00,46.0,46.1,46.0,46.05,86029.0,37.2334,37.3144,37.2334,37.2739,86029.0
2020-12-14 14:45:00,46.03,46.05,45.99,46.03,61467.0,37.2577,37.2739,37.2253,37.2577,61467.0
2020-12-14 14:50:00,46.03,46.11,46.02,46.11,148134.0,37.2577,37.3224,37.2496,37.3224,148134.0
2020-12-14 14:55:00,46.11,46.21,46.09,46.09,36960.0,37.3224,37.4034,37.3063,37.3063,36960.0
2020-12-14 15:00:00,46.1,46.11,46.04,46.09,25548.0,37.3144,37.3224,37.2658,37.3063,25548.0
2020-12-14 15:05:00,46.1,46.14,46.07,46.13,29717.0,37.3144,37.3467,37.2901,37.3386,29717.0
2020-12-14 15:10:00,46.13,46.15,46.09,46.12,47893.0,37.3386,37.3548,37.3063,37.3305,47893.0
2020-12-14 15:15:00,46.11,46.12,46.08,46.11,56668.0,37.3224,37.3305,37.2982,37.3224,56668.0
2020-12-14 15:20:00,46.12,46.13,46.1,46.12,98385.0,37.3305,37.3386,37.3144,37.3305,98385.0
2020-12-14 15:25:00,46.12,46.15,46.07,46.08,106044.0,37.3305,37.3548,37.2901,37.2982,106044.0
2020-12-14 15:30:00,46.08,46.08,45.8,45.85,171250.0,37.2982,37.2982,37.0715,37.112,171250.0
2020-12-14 15:35:00,45.85,45.94,45.83,45.86,80106.0,37.112,37.1848,37.0958,37.1201,80106.0
2020-12-14 15:40:00,45.85,45.92,45.82,45.83,103592.0,37.112,37.1687,37.0877,37.0958,103592.0
2020-12-14 15:45:00,45.83,46.02,45.79,46.0,143263.0,37.0958,37.2496,37.0634,37.2334,143263.0
2020-12-14 15:50:00,46.0,46.09,45.96,46.07,156197.0,37.2334,37.3063,37.201,37.2901,156197.0
2020-12-14 15:55:00,46.07,46.08,45.9,45.9,415121.0,37.2901,37.2982,37.1525,37.1525,415121.0
2020-12-15 09:30:00,46.27,46.31,46.14,46.27,76718.0,37.452,37.4843,37.3467,37.452,76718.0
2020-12-15 09:35:00,46.25,46.32,46.16,46.21,34122.0,37.4358,37.4924,37.3629,37.4034,34122.0
2020-12-15 09:40:00,46.2,46.31,46.07,46.07,70525.0,37.3953,37.4843,37.2901,37.2901,70525.0
2020-12-15 09:45:00,46.08,46.13,45.93,45.99,59485.0,37.2982,37.3386,37.1768,37.2253,59485.0
2020-12-15 09:50:00,46.0,46.04,45.9,45.92,21213.0,37.2334,37.2658,37.1525,37.1687,21213.0
2020-12-15 09:55:00,45.9,45.96,45.85,45.89,46309.0,37.1525,37.201,37.112,37.1444,46309.0
2020-12-15 10:00:00,45.91,46.02,45.87,45.93,43688.0,37.1606,37.2496,37.1282,37.1768,43688.0
2020-12-15 10:05:00,45.93,46.0,45.91,45.92,29464.0,37.1768,37.2334,37.1606,37.1687,29464.0
2020-12-15 10:10:00,45.92,46.0,45.92,45.95,26213.0,37.1687,37.2334,37.1687,37.1929,26213.0
2020-12-15 10:15:00,45.95,46.01,45.93,45.97,24020.0,37.1929,37.2415,37.1768,37.2091,24020.0
2020-12-15 10:20:00,45.96,45.96,45.85,45.9,35567.0,37.201,37.201,37.112,37.1525,35567.0
2020-12-15 10:25:00,45.9,45.91,45.84,45.89,31858.0,37.1525,37.1606,37.1039,37.1444,31858.0
2020-12-15 10:30:00,45.9,45.91,45.85,45.89,65179.0,37.1525,37.1606,37.112,37.1444,65179.0
2020-12-15 10:35:00,45.89,45.9,45.74,45.79,28554.0,37.1444,37.1525,37.023,37.0634,28554.0
2020-12-15 10:40:00,45.79,45.83,45.72,45.8,36577.0,37.0634,37.0958,37.0068,37.0715,36577.0
2020-12-15 10:45:00,45.81,45.9,45.81,45.86,44440.0,37.0796,37.1525,37.0796,37.1201,44440.0
2020-12-15 10:50:00,45.86,46.11,45.86,46.1,42718.0,37.1201,37.3224,37.1201,37.3144,42718.0
2020-12-15 10:55:00,46.09,46.22,46.07,46.21,18629.0,37.3063,37.4115,37.2901,37.4034,18629.0
2020-12-15 11:00:00,46.2,46.33,46.19,46.21,36244.0,37.3953,37.5005,37.3872,37.4034,36244.0
2020-12-15 11:05:00,46.2,46.26,46.16,46.21,38952.0,37.3953,37.4439,37.3629,37.4034,38952.0
2020-12-15 11:10:00,46.2,46.37,46.19,46.35,73826.0,37.3953,37.5329,37.3872,37.5167,73826.0
2020-12-15 11:15:00,46.36,46.36,46.25,46.25,26269.0,37.5248,37.5248,37.4358,37.4358,26269.0
2020-12-15 11:20:00,46.26,46.39,46.26,46.38,41468.0,37.4439,37.5491,37.4439,37.541,41468.0
2020-12-15 11:25:00,46.38,46.41,46.19,46.19,134831.0,37.541,37.5653,37.3872,37.3872,134831.0
2020-12-15 11:30:00,46.21,46.25,46.14,46.2,51959.0,37.4034,37.4358,37.3467,37.3953,51959.0
2020-12-15 11:35:00,46.21,46.27,46.17,46.27,34492.0,37.4034,37.452,37.371,37.452,34492.0
2020-12-15 11:40:00,46.27,46.47,46.27,46.45,32175.0,37.452,37.6138,37.452,37.5977,32175.0
2020-12-15 11:45:00,46.44,46.47,46.38,46.38,24006.0,37.5896,37.6138,37.541,37.541,24006.0
2020-12-15 11:50:00,46.39,46.45,46.37,46.38,25788.0,37.5491,37.5977,37.5329,37.541,25788.0
2020-12-15 11:55:00,46.37,46.43,46.36,46.41,39597.0,37.5329,37.5815,37.5248,37.5653,39597.0
2020-12-15 12:00:00,46.43,46.51,46.42,46.48,22919.0,37.5815,37.6462,37.5734,37.6219,22919.0
2020-12-15 12:05:00,46.47,46.47,46.33,46.34,23061.0,37.6138,37.6138,37.5005,37.5086,23061.0
2020-12-15 12:10:00,46.35,46.41,46.33,46.4,25084.0,37.5167,37.5653,37.5005,37.5572,25084.0
2020-12-15 12:15:00,46.4,46.41,46.36,46.38,26966.0,37.5572,37.5653,37.5248,37.541,26966.0
2020-12-15 12:20:00,46.38,46.42,46.37,46.41,42926.0,37.541,37.5734,37.5329,37.5653,42926.0
2020-12-15 12:25:00,46.42,46.42,46.37,46.38,26360.0,37.5734,37.5734,37.5329,37.541,26360.0
2020-12-15 12:30:00,46.39,46.44,46.37,46.39,24822.0,37.5491,37.5896,37.5329,37.5491,24822.0
2020-12-15 12:35:00,46.39,46.45,46.37,46.41,21476.0,37.5491,37.5977,37.5329,37.5653,21476.0
2020-12-15 12:40:00,46.42,46.46,46.39,46.46,57682.0,37.5734,37.6057,37.5491,37.6057,57682.0
2020-12-15 12:45:00,46.47,46.58,46.45,46.58,35348.0,37.6138,37.7029,37.5977,37.7029,35348.0
2020-12-15 12:50:00,46.59,46.64,46.56,46.59,47550.0,37.711,37.7514,37.6867,37.711,47550.0
2020-12-15 12:55:00,46.59,46.67,46.57,46.64,48978.0,37.711,37.7757,37.6948,37.7514,48978.0
2020-12-15 13:00:00,46.65,46.66,46.56,46.57,30351.0,37.7595,37.7676,37.6867,37.6948,30351.0
2020-12-15 13:05:00,46.57,46.67,46.56,46.61,68140.0,37.6948,37.7757,37.6867,37.7272,68140.0
2020-12-15 13:10:00,46.62,46.64,46.58,46.63,31201.0,37.7353,37.7514,37.7029,37.7433,31201.0
2020-12-15 13:15:00,46.63,46.75,46.63,46.75,22361.0,37.7433,37.8405,37.7433,37.8405,22361.0
2020-12-15 13:20:00,46.75,46.75,46.6,46.61,27328.0,37.8405,37.8405,37.7191,37.7272,27328.0
2020-12-15 13:25:00,46.61,46.62,46.55,46.55,49601.0,37.7272,37.7353,37.6786,37.6786,49601.0
2020-12-15 13:30:00,46.57,46.72,46.56,46.68,40952.0,37.6948,37.8162,37.6867,37.7838,40952.0
2020-12-15 13:35:00,46.67,46.73,46.64,46.69,41895.0,37.7757,37.8243,37.7514,37.7919,41895.0
2020-12-15 13:40:00,46.69,46.81,46.68,46.78,25581.0,37.7919,37.889,37.7838,37.8648,25581.0
2020-12-15 13:45:00,46.8,46.84,46.76,46.79,18777.0,37.881,37.9133,37.8486,37.8729,18777.0
2020-12-15 13:50:00,46.8,46.85,46.77,46.84,14892.0,37.881,37.9214,37.8567,37.9133,14892.0
2020-12-15 13:55:00,46.85,46.94,46.83,46.9,30828.0,37.9214,37.9943,37.9052,37.9619,30828.0
2020-12-15 14:00:00,46.9,46.94,46.88,46.91,16416.0,37.9619,37.9943,37.9457,37.97,16416.0
2020-12-15 14:05:00,46.9,46.91,46.76,46.76,56324.0,37.9619,37.97,37.8486,37.8486,56324.0
2020-12-15 14:10:00,46.76,46.84,46.76,46.8,22444.0,37.8486,37.9133,37.8486,37.881,22444.0
2020-12-15 14:15:00,46.81,46.81,46.71,46.75,30432.0,37.889,37.889,37.8081,37.8405,30432.0
2020-12-15 14:20:00,46.75,46.79,46.73,46.77,23305.0,37.8405,37.8729,37.8243,37.8567,23305.0
2020-12-15 14:25:00,46.77,46.86,46.77,46.78,26197.0,37.8567,37.9295,37.8567,37.8648,26197.0
2020-12-15 14:30:00,46.79,46.82,46.74,46.8,41031.0,37.8729,37.8971,37.8324,37.881,41031.0
2020-12-15 14:35:00,46.81,46.82,46.72,46.73,56961.0,37.889,37.8971,37.8162,37.8243,56961.0
2020-12-15 14:40:00,46.75,46.8,46.71,46.72,54997.0,37.8405,37.881,37.8081,37.8162,54997.0
2020-12-15 14:45:00,46.72,46.73,46.69,46.7,30684.0,37.8162,37.8243,37.7919,37.8,30684.0
2020-12-15 14:50:00,46.7,46.7,46.59,46.6,27678.0,37.8,37.8,37.711,37.7191,27678.0
2020-12-15 14:55:00,46.6,46.62,46.59,46.59,33705.0,37.7191,37.7353,37.711,37.711,33705.0
2020-12-15 15:00:00,46.6,46.66,46.56,46.58,57013.0,37.7191,37.7676,37.6867,37.7029,57013.0
2020-12-15 15:05:00,46.59,46.69,46.58,46.65,63764.0,37.711,37.7919,37.7029,37.7595,63764.0
2020-12-15 15:10:00,46.65,46.72,46.64,46.71,41159.0,37.7595,37.8162,37.7514,37.8081,41159.0
2020-12-15 15:15:00,46.71,46.76,46.7,46.75,19755.0,37.8081,37.8486,37.8,37.8405,19755.0
2020-12-15 15:20:00,46.74,46.78,46.72,46.73,21472.0,37.8324,37.8648,37.8162,37.8243,21472.0
2020-12-15 15:25:00,46.73,46.75,46.61,46.62,28279.0,37.8243,37.8405,37.7272,37.7353,28279.0
2020-12-15 15:30:00,46.61,46.65,46.56,46.56,46333.0,37.7272,37.7595,37.6867,37.6867,46333.0
2020-12-15 15:35:00,46.56,46.56,46.47,46.47,169384.0,37.6867,37.6867,37.6138,37.6138,169384.0
2020-12-15 15:40:00,46.48,46.53,46.46,46.47,135164.0,37.6219,37.6624,37.6057,37.6138,135164.0
2020-12-15 15:45:00,46.46,46.68,46.46,46.66,83900.0,37.6057,37.7838,37.6057,37.7676,83900.0
2020-12-15 15:50:00,46.67,46.69,46.55,46.59,119007.0,37.7757,37.7919,37.6786,37.711,119007.0
2020-12-15 15:55:00,46.59,46.74,46.58,46.73,278403.0,37.711,37.8324,37.7029,37.8243,278403.0
2020-12-16 09:30:00,46.72,46.99,46.61,46.78,115339.0,37.8162,38.0347,37.7272,37.8648,115339.0
2020-12-16 09:35:00,46.83,46.86,46.57,46.64,46887.0,37.9052,37.9295,37.6948,37.7514,46887.0
2020-12-16 09:40:00,46.66,46.76,46.61,46.72,30040.0,37.7676,37.8486,37.7272,37.8162,30040.0
2020-12-16 09:45:00,46.74,46.74,46.6,46.64,47139.0,37.8324,37.8324,37.7191,37.7514,47139.0
2020-12-16 09:50:00,46.64,46.66,46.56,46.6,33453.0,37.7514,37.7676,37.6867,37.7191,33453.0
2020-12-16 09:55:00,46.62,46.64,46.52,46.62,46080.0,37.7353,37.7514,37.6543,37.7353,46080.0
2020-12-16 10:00:00,46.64,46.66,46.44,46.44,76094.0,37.7514,37.7676,37.5896,37.5896,76094.0
2020-12-16 10:05:00,46.44,46.54,46.43,46.49,44680.0,37.5896,37.6705,37.5815,37.63,44680.0
2020-12-16 10:10:00,46.49,46.56,46.45,46.5,31775.0,37.63,37.6867,37.5977,37.6381,31775.0
2020-12-16 10:15:00,46.5,46.61,46.5,46.56,51920.0,37.6381,37.7272,37.6381,37.6867,51920.0
2020-12-16 10:20:00,46.56,46.57,46.48,46.53,26107.0,37.6867,37.6948,37.6219,37.6624,26107.0
2020-12-16 10:25:00,46.53,46.56,46.44,46.5,73385.0,37.6624,37.6867,37.5896,37.6381,73385.0
2020-12-16 10:30:00,46.51,46.61,46.47,46.5,117419.0,37.6462,37.7272,37.6138,37.6381,117419.0
2020-12-16 10:35:00,46.5,46.55,46.44,46.53,62934.0,37.6381,37.6786,37.5896,37.6624,62934.0
2020-12-16 10:40:00,46.54,46.57,46.49,46.56,52054.0,37.6705,37.6948,37.63,37.6867,52054.0
2020-12-16 10:45:00,46.55,46.56,46.49,46.52,24501.0,37.6786,37.6867,37.63,37.6543,24501.0
2020-12-16 10:50:00,46.54,46.55,46.46,46.49,69940.0,37.6705,37.6786,37.6057,37.63,69940.0
2020-12-16 10:55:00,46.49,46.5,46.4,46.47,51075.0,37.63,37.6381,37.5572,37.6138,51075.0
2020-12-16 11:00:00,46.48,46.5,46.42,46.49,26503.0,37.6219,37.6381,37.5734,37.63,26503.0
2020-12-16 11:05:00,46.5,46.52,46.48,46.48,69124.0,37.6381,37.6543,37.6219,37.6219,69124.0
2020-12-16 11:10:00,46.48,46.51,46.45,46.5,25491.0,37.6219,37.6462,37.5977,37.6381,25491.0
2020-12-16 11:15:00,46.49,46.57,46.49,46.54,46075.0,37.63,37.6948,37.63,37.6705,46075.0
2020-12-16 11:20:00,46.55,46.63,46.53,46.6,49306.0,37.6786,37.7433,37.6624,37.7191,49306.0
2020-12-16 11:25:00,46.6,46.68,46.59,46.64,85694.0,37.7191,37.7838,37.711,37.7514,85694.0
2020-12-16 11:30:00,46.64,46.67,46.59,46.64,56060.0,37.7514,37.7757,37.711,37.7514,56060.0
2020-12-16 11:35:00,46.64,46.7,46.62,46.7,36463.0,37.7514,37.8,37.7353,37.8,36463.0
2020-12-16 11:40:00,46.7,46.7,46.61,46.64,36900.0,37.8,37.8,37.7272,37.7514,36900.0
2020-12-16 11:45:00,46.64,46.76,46.64,46.74,33216.0,37.7514,37.8486,37.7514,37.8324,33216.0
2020-12-16 11:50:00,46.74,46.76,46.69,46.72,57576.0,37.8324,37.8486,37.7919,37.8162,57576.0
2020-12-16 11:55:00,46.71,46.73,46.68,46.7,54058.0,37.8081,37.8243,37.7838,37.8,54058.0
2020-12-16 12:00:00,46.71,46.76,46.7,46.72,51982.0,37.8081,37.8486,37.8,37.8162,51982.0
2020-12-16 12:05:00,46.72,46.72,46.67,46.71,47171.0,37.8162,37.8162,37.7757,37.8081,47171.0
2020-12-16 12:10:00,46.72,46.73,46.67,46.68,38404.0,37.8162,37.8243,37.7757,37.7838,38404.0
2020-12-16 12:15:00,46.7,46.73,46.69,46.73,40094.0,37.8,37.8243,37.7919,37.8243,40094.0
2020-12-16 12:20:00,46.73,46.76,46.72,46.75,41021.0,37.8243,37.8486,37.8162,37.8405,41021.0
2020-12-16 12:25:00,46.76,46.76,46.7,46.7,60266.0,37.8486,37.8486,37.8,37.8,60266.0
2020-12-16 12:30:00,46.69,46.77,46.67,46.76,17755.0,37.7919,37.8567,37.7757,37.8486,17755.0
2020-12-16 12:35:00,46.77,46.82,46.76,46.79,45109.0,37.8567,37.8971,37.8486,37.8729,45109.0
2020-12-16 12:40:00,46.79,46.84,46.76,46.84,57040.0,37.8729,37.9133,37.8486,37.9133,57040.0
2020-12-16 12:45:00,46.84,46.91,46.8,46.8,49839.0,37.9133,37.97,37.881,37.881,49839.0
2020-12-16 12:50:00,46.8,46.88,46.78,46.87,43800.0,37.881,37.9457,37.8648,37.9376,43800.0
2020-12-16 12:55:00,46.88,46.92,46.85,46.88,53542.0,37.9457,37.9781,37.9214,37.9457,53542.0
2020-12-16 13:00:00,46.86,46.89,46.81,46.82,14345.0,37.9295,37.9538,37.889,37.8971,14345.0
2020-12-16 13:05:00,46.82,46.85,46.8,46.82,32941.0,37.8971,37.9214,37.881,37.8971,32941.0
2020-12-16 13:10:00,46.8,46.84,46.78,46.81,21895.0,37.881,37.9133,37.8648,37.889,21895.0
2020-12-16 13:15:00,46.8,46.83,46.77,46.83,19329.0,37.881,37.9052,37.8567,37.9052,19329.0
2020-12-16 13:20:00,46.83,46.87,46.82,46.84,28847.0,37.9052,37.9376,37.8971,37.9133,28847.0
2020-12-16 13:25:00,46.84,46.89,46.81,46.84,39360.0,37.9133,37.9538,37.889,37.9133,39360.0
2020-12-16 13:30:00,46.84,46.89,46.82,46.83,44838.0,37.9133,37.9538,37.8971,37.9052,44838.0
2020-12-16 13:35:00,46.84,46.91,46.82,46.91,44047.0,37.9133,37.97,37.8971,37.97,44047.0
2020-12-16 13:40:00,46.91,46.96,46.9,46.92,35468.0,37.97,38.0105,37.9619,37.9781,35468.0
2020-12-16 13:45:00,46.92,46.96,46.84,46.85,54762.0,37.9781,38.0105,37.9133,37.9214,54762.0
2020-12-16 13:50:00,46.84,46.93,46.81,46.84,76471.0,37.9133,37.9862,37.889,37.9133,76471.0
2020-12-16 13:55:00,46.82,46.88,46.8,46.87,68340.0,37.8971,37.9457,37.881,37.9376,68340.0
2020-12-16 14:00:00,46.87,47.07,46.87,47.01,116395.0,37.9376,38.0995,37.9376,38.0509,116395.0
2020-12-16 14:05:00,46.98,47.05,46.92,46.92,81614.0,38.0266,38.0833,37.9781,37.9781,81614.0
2020-12-16 14:10:00,46.94,46.98,46.89,46.92,61398.0,37.9943,38.0266,37.9538,37.9781,61398.0
2020-12-16 14:15:00,46.92,46.93,46.86,46.9,24115.0,37.9781,37.9862,37.9295,37.9619,24115.0
2020-12-16 14:20:00,46.91,46.95,46.88,46.95,29585.0,37.97,38.0024,37.9457,38.0024,29585.0
2020-12-16 14:25:00,46.95,46.98,46.88,46.92,53649.0,38.0024,38.0266,37.9457,37.9781,53649.0
2020-12-16 14:30:00,46.91,46.96,46.89,46.91,40782.0,37.97,38.0105,37.9538,37.97,40782.0
2020-12-16 14:35:00,46.91,47.12,46.91,47.1,76589.0,37.97,38.14,37.97,38.1238,76589.0
2020-12-16 14:40:00,47.11,47.11,47.02,47.05,45043.0,38.1319,38.1319,38.059,38.0833,45043.0
2020-12-16 14:45:00,47.06,47.14,47.04,47.12,38626.0,38.0914,38.1562,38.0752,38.14,38626.0
2020-12-16 14:50:00,47.14,47.17,47.11,47.13,36729.0,38.1562,38.1804,38.1319,38.1481,36729.0
2020-12-16 14:55:00,47.12,47.2,47.1,47.19,53226.0,38.14,38.2047,38.1238,38.1966,53226.0
2020-12-16 15:00:00,47.2,47.2,47.02,47.04,85384.0,38.2047,38.2047,38.059,38.0752,85384.0
2020-12-16 15:05:00,47.04,47.1,47.02,47.08,22936.0,38.0752,38.1238,38.059,38.1076,22936.0
2020-12-16 15:10:00,47.08,47.11,47.05,47.1,56101.0,38.1076,38.1319,38.0833,38.1238,56101.0
2020-12-16 15:15:00,47.1,47.17,47.08,47.14,63928.0,38.1238,38.1804,38.1076,38.1562,63928.0
2020-12-16 15:20:00,47.13,47.18,47.13,47.16,45619.0,38.1481,38.1885,38.1481,38.1723,45619.0
2020-12-16 15:25:00,47.16,47.17,47.08,47.08,77621.0,38.1723,38.1804,38.1076,38.1076,77621.0
2020-12-16 15:30:00,47.08,47.23,47.07,47.17,144358.0,38.1076,38.229,38.0995,38.1804,144358.0
2020-12-16 15:35:00,47.16,47.18,47.05,47.12,120035.0,38.1723,38.1885,38.0833,38.14,120035.0
2020-12-16 15:40:00,47.12,47.21,47.11,47.16,109721.0,38.14,38.2128,38.1319,38.1723,109721.0
2020-12-16 15:45:00,47.17,47.23,47.15,47.19,134940.0,38.1804,38.229,38.1642,38.1966,134940.0
2020-12-16 15:50:00,47.19,47.22,47.11,47.22,172251.0,38.1966,38.2209,38.1319,38.2209,172251.0
2020-12-16 15:55:00,47.22,47.27,47.2,47.23,468819.0,38.2209,38.2614,38.2047,38.229,468819.0
2020-12-17 09:30:00,47.11,47.25,46.74,46.74,101457.0,38.1319,38.2452,37.8324,37.8324,101457.0
2020-12-17 09:35:00,46.79,46.83,46.64,46.65,46230.0,37.8729,37.9052,37.7514,37.7595,46230.0
2020-12-17 09:40:00,46.65,46.76,46.52,46.6,44917.0,37.7595,37.8486,37.6543,37.7191,44917.0
2020-12-17 09:45:00,46.6,46.69,46.51,46.55,54546.0,37.7191,37.7919,37.6462,37.6786,54546.0
2020-12-17 09:50:00,46.56,46.58,46.43,46.47,64486.0,37.6867,37.7029,37.5815,37.6138,64486.0
2020-12-17 09:55:00,46.45,46.53,46.4,46.49,83172.0,37.5977,37.6624,37.5572,37.63,83172.0
2020-12-17 10:00:00,46.5,46.62,46.47,46.5,42162.0,37.6381,37.7353,37.6138,37.6381,42162.0
2020-12-17 10:05:00,46.49,46.63,46.49,46.58,34721.0,37.63,37.7433,37.63,37.7029,34721.0
2020-12-17 10:10:00,46.59,46.59,46.44,46.53,42952.0,37.711,37.711,37.5896,37.6624,42952.0
2020-12-17 10:15:00,46.55,46.61,46.46,46.48,44427.0,37.6786,37.7272,37.6057,37.6219,44427.0
2020-12-17 10:20:00,46.49,46.53,46.41,46.48,93346.0,37.63,37.6624,37.5653,37.6219,93346.0
2020-12-17 10:25:00,46.51,46.65,46.46,46.58,46858.0,37.6462,37.7595,37.6057,37.7029,46858.0
2020-12-17 10:30:00,46.58,46.66,46.56,46.64,36860.0,37.7029,37.7676,37.6867,37.7514,36860.0
2020-12-17 10:35:00,46.64,46.68,46.5,46.5,102154.0,37.7514,37.7838,37.6381,37.6381,102154.0
2020-12-17 10:40:00,46.5,46.54,46.3,46.31,95374.0,37.6381,37.6705,37.4762,37.4843,95374.0
2020-12-17 10:45:00,46.33,46.45,46.31,46.42,96859.0,37.5005,37.5977,37.4843,37.5734,96859.0
2020-12-17 10:50:00,46.43,46.44,46.36,46.38,44846.0,37.5815,37.5896,37.5248,37.541,44846.0
2020-12-17 10:55:00,46.37,46.42,46.33,46.41,40976.0,37.5329,37.5734,37.5005,37.5653,40976.0
2020-12-17 11:00:00,46.41,46.51,46.4,46.42,52212.0,37.5653,37.6462,37.5572,37.5734,52212.0
2020-12-17 11:05:00,46.43,46.45,46.37,46.44,57136.0,37.5815,37.5977,37.5329,37.5896,57136.0
2020-12-17 11:10:00,46.45,46.54,46.4,46.52,57087.0,37.5977,37.6705,37.5572,37.6543,57087.0
2020-12-17 11:15:00,46.53,46.64,46.53,46.62,29869.0,37.6624,37.7514,37.6624,37.7353,29869.0
2020-12-17 11:20:00,46.61,46.63,46.54,46.55,37043.0,37.7272,37.7433,37.6705,37.6786,37043.0
2020-12-17 11:25:00,46.56,46.6,46.51,46.53,55095.0,37.6867,37.7191,37.6462,37.6624,55095.0
2020-12-17 11:30:00,46.53,46.55,46.44,46.53,59519.0,37.6624,37.6786,37.5896,37.6624,59519.0
2020-12-17 11:35:00,46.54,46.58,46.5,46.52,52954.0,37.6705,37.7029,37.6381,37.6543,52954.0
2020-12-17 11:40:00,46.52,46.55,46.49,46.53,36871.0,37.6543,37.6786,37.63,37.6624,36871.0
2020-12-17 11:45:00,46.53,46.75,46.53,46.74,93545.0,37.6624,37.8405,37.6624,37.8324,93545.0
2020-12-17 11:50:00,46.74,46.82,46.71,46.78,65677.0,37.8324,37.8971,37.8081,37.8648,65677.0
2020-12-17 11:55:00,46.78,46.91,46.78,46.86,62275.0,37.8648,37.97,37.8648,37.9295,62275.0
2020-12-17 12:00:00,46.88,46.9,46.75,46.79,41200.0,37.9457,37.9619,37.8405,37.8729,41200.0
2020-12-17 12:05:00,46.8,46.82,46.72,46.76,48369.0,37.881,37.8971,37.8162,37.8486,48369.0
2020-12-17 12:10:00,46.76,46.79,46.67,46.69,51253.0,37.8486,37.8729,37.7757,37.7919,51253.0
2020-12-17 12:15:00,46.68,46.72,46.64,46.71,20424.0,37.7838,37.8162,37.7514,37.8081,20424.0
2020-12-17 12:20:00,46.71,46.75,46.69,46.74,40551.0,37.8081,37.8405,37.7919,37.8324,40551.0
2020-12-17 12:25:00,46.74,46.75,46.7,46.71,32958.0,37.8324,37.8405,37.8,37.8081,32958.0
2020-12-17 12:30:00,46.71,46.77,46.68,46.74,24353.0,37.8081,37.8567,37.7838,37.8324,24353.0
2020-12-17 12:35:00,46.75,46.75,46.71,46.74,72122.0,37.8405,37.8405,37.8081,37.8324,72122.0
2020-12-17 12:40:00,46.74,46.76,46.71,46.73,66536.0,37.8324,37.8486,37.8081,37.8243,66536.0
2020-12-17 12:45:00,46.73,46.75,46.72,46.73,48505.0,37.8243,37.8405,37.8162,37.8243,48505.0
2020-12-17 12:50:00,46.73,46.73,46.65,46.72,19875.0,37.8243,37.8243,37.7595,37.8162,19875.0
2020-12-17 12:55:00,46.72,46.76,46.68,46.72,35226.0,37.8162,37.8486,37.7838,37.8162,35226.0
2020-12-17 13:00:00,46.73,46.76,46.72,46.73,40438.0,37.8243,37.8486,37.8162,37.8243,40438.0
2020-12-17 13:05:00,46.73,46.76,46.72,46.75,28618.0,37.8243,37.8486,37.8162,37.8405,28618.0
2020-12-17 13:10:00,46.74,46.76,46.72,46.76,54135.0,37.8324,37.8486,37.8162,37.8486,54135.0
2020-12-17 13:15:00,46.76,46.76,46.73,46.74,51189.0,37.8486,37.8486,37.8243,37.8324,51189.0
2020-12-17 13:20:00,46.75,46.77,46.74,46.75,69114.0,37.8405,37.8567,37.8324,37.8405,69114.0
2020-12-17 13:25:00,46.75,46.75,46.74,46.75,77460.0,37.8405,37.8405,37.8324,37.8405,77460.0
2020-12-17 13:30:00,46.75,46.75,46.73,46.75,68339.0,37.8405,37.8405,37.8243,37.8405,68339.0
2020-12-17 13:35:00,46.75,46.83,46.72,46.82,96537.0,37.8405,37.9052,37.8162,37.8971,96537.0
2020-12-17 13:40:00,46.83,46.99,46.83,46.93,43523.0,37.9052,38.0347,37.9052,37.9862,43523.0
2020-12-17 13:45:00,46.94,46.96,46.84,46.88,22364.0,37.9943,38.0105,37.9133,37.9457,22364.0
2020-12-17 13:50:00,46.88,46.93,46.85,46.9,35076.0,37.9457,37.9862,37.9214,37.9619,35076.0
2020-12-17 13:55:00,46.9,46.98,46.87,46.98,30794.0,37.9619,38.0266,37.9376,38.0266,30794.0
2020-12-17 14:00:00,46.97,46.99,46.92,46.99,29695.0,38.0186,38.0347,37.9781,38.0347,29695.0
2020-12-17 14:05:00,46.99,47.05,46.98,47.05,33588.0,38.0347,38.0833,38.0266,38.0833,33588.0
2020-12-17 14:10:00,47.05,47.05,46.93,46.97,31130.0,38.0833,38.0833,37.9862,38.0186,31130.0
2020-12-17 14:15:00,46.98,47.03,46.97,47.0,26623.0,38.0266,38.0671,38.0186,38.0428,26623.0
2020-12-17 14:20:00,47.0,47.05,46.95,47.0,37158.0,38.0428,38.0833,38.0024,38.0428,37158.0
2020-12-17 14:25:00,46.99,47.07,46.97,47.05,50354.0,38.0347,38.0995,38.0186,38.0833,50354.0
2020-12-17 14:30:00,47.05,47.13,47.05,47.11,49987.0,38.0833,38.1481,38.0833,38.1319,49987.0
2020-12-17 14:35:00,47.11,47.16,47.09,47.12,36883.0,38.1319,38.1723,38.1157,38.14,36883.0
2020-12-17 14:40:00,47.13,47.18,47.07,47.14,46122.0,38.1481,38.1885,38.0995,38.1562,46122.0
2020-12-17 14:45:00,47.16,47.23,47.15,47.21,28419.0,38.1723,38.229,38.1642,38.2128,28419.0
2020-12-17 14:50:00,47.21,47.24,47.19,47.22,25088.0,38.2128,38.2371,38.1966,38.2209,25088.0
2020-12-17 14:55:00,47.21,47.22,47.17,47.19,29101.0,38.2128,38.2209,38.1804,38.1966,29101.0
2020-12-17 15:00:00,47.2,47.29,47.19,47.25,36321.0,38.2047,38.2776,38.1966,38.2452,36321.0
2020-12-17 15:05:00,47.25,47.25,47.13,47.17,29610.0,38.2452,38.2452,38.1481,38.1804,29610.0
2020-12-17 15:10:00,47.16,47.16,47.1,47.11,20850.0,38.1723,38.1723,38.1238,38.1319,20850.0
2020-12-17 15:15:00,47.11,47.16,47.1,47.16,35181.0,38.1319,38.1723,38.1238,38.1723,35181.0
2020-12-17 15:20:00,47.15,47.23,47.13,47.21,53339.0,38.1642,38.229,38.1481,38.2128,53339.0
2020-12-17 15:25:00,47.21,47.25,47.17,47.23,38545.0,38.2128,38.2452,38.1804,38.229,38545.0
2020-12-17 15:30:00,47.22,47.23,47.11,47.12,59954.0,38.2209,38.229,38.1319,38.14,59954.0
2020-12-17 15:35:00,47.12,47.23,47.08,47.2,44769.0,38.14,38.229,38.1076,38.2047,44769.0
2020-12-17 15:40:00,47.19,47.2,47.15,47.16,79661.0,38.1966,38.2047,38.1642,38.1723,79661.0
2020-12-17 15:45:00,47.15,47.16,47.11,47.13,98410.0,38.1642,38.1723,38.1319,38.1481,98410.0
2020-12-17 15:50:00,47.14,47.17,47.1,47.12,156837.0,38.1562,38.1804,38.1238,38.14,156837.0
2020-12-17 15:55:00,47.12,47.13,47.04,47.1,497383.0,38.14,38.1481,38.0752,38.1238,497383.0
2020-12-18 09:30:00,46.99,47.01,46.7,46.9,1053958.0,38.0347,38.0509,37.8,37.9619,1053958.0
2020-12-18 09:35:00,46.88,46.89,46.72,46.73,25432.0,37.9457,37.9538,37.8162,37.8243,25432.0
2020-12-18 09:40:00,46.72,47.05,46.71,46.9,63960.0,37.8162,38.0833,37.8081,37.9619,63960.0
2020-12-18 09:45:00,46.9,47.0,46.88,46.93,57262.0,37.9619,38.0428,37.9457,37.9862,57262.0
2020-12-18 09:50:00,46.92,46.99,46.87,46.93,58119.0,37.9781,38.0347,37.9376,37.9862,58119.0
2020-12-18 09:55:00,46.96,47.1,46.96,47.05,37009.0,38.0105,38.1238,38.0105,38.0833,37009.0
2020-12-18 10:00:00,47.07,47.1,46.81,46.82,40516.0,38.0995,38.1238,37.889,37.8971,40516.0
2020-12-18 10:05:00,46.84,46.98,46.84,46.96,45665.0,37.9133,38.0266,37.9133,38.0105,45665.0
2020-12-18 10:10:00,46.99,47.01,46.87,46.9,69260.0,38.0347,38.0509,37.9376,37.9619,69260.0
2020-12-18 10:15:00,46.88,46.88,46.65,46.71,37694.0,37.9457,37.9457,37.7595,37.8081,37694.0
2020-12-18 10:20:00,46.67,46.69,46.58,46.61,30227.0,37.7757,37.7919,37.7029,37.7272,30227.0
2020-12-18 10:25:00,46.63,46.71,46.55,46.59,24554.0,37.7433,37.8081,37.6786,37.711,24554.0
2020-12-18 10:30:00,46.58,46.67,46.53,46.61,31816.0,37.7029,37.7757,37.6624,37.7272,31816.0
2020-12-18 10:35:00,46.57,46.7,46.57,46.63,37821.0,37.6948,37.8,37.6948,37.7433,37821.0
2020-12-18 10:40:00,46.62,46.65,46.52,46.58,18883.0,37.7353,37.7595,37.6543,37.7029,18883.0
2020-12-18 10:45:00,46.58,46.61,46.43,46.46,25499.0,37.7029,37.7272,37.5815,37.6057,25499.0
2020-12-18 10:50:00,46.46,46.48,46.41,46.47,15804.0,37.6057,37.6219,37.5653,37.6138,15804.0
2020-12-18 10:55:00,46.48,46.55,46.45,46.5,13363.0,37.6219,37.6786,37.5977,37.6381,13363.0
2020-12-18 11:00:00,46.51,46.55,46.43,46.43,14997.0,37.6462,37.6786,37.5815,37.5815,14997.0
2020-12-18 11:05:00,46.45,46.46,46.4,46.43,13475.0,37.5977,37.6057,37.5572,37.5815,13475.0
2020-12-18 11:10:00,46.43,46.43,46.24,46.25,25246.0,37.5815,37.5815,37.4277,37.4358,25246.0
2020-12-18 11:15:00,46.24,46.48,46.18,46.44,46789.0,37.4277,37.6219,37.3791,37.5896,46789.0
2020-12-18 11:20:00,46.44,46.53,46.44,46.5,82925.0,37.5896,37.6624,37.5896,37.6381,82925.0
2020-12-18 11:25:00,46.5,46.52,46.38,46.39,33374.0,37.6381,37.6543,37.541,37.5491,33374.0
2020-12-18 11:30:00,46.39,46.42,46.31,46.33,13628.0,37.5491,37.5734,37.4843,37.5005,13628.0
2020-12-18 11:35:00,46.33,46.34,46.28,46.31,23957.0,37.5005,37.5086,37.4601,37.4843,23957.0
2020-12-18 11:40:00,46.31,46.31,46.23,46.31,14454.0,37.4843,37.4843,37.4196,37.4843,14454.0
2020-12-18 11:45:00,46.31,46.39,46.3,46.38,15665.0,37.4843,37.5491,37.4762,37.541,15665.0
2020-12-18 11:50:00,46.39,46.47,46.38,46.41,18127.0,37.5491,37.6138,37.541,37.5653,18127.0
2020-12-18 11:55:00,46.41,46.45,46.36,46.37,21820.0,37.5653,37.5977,37.5248,37.5329,21820.0
2020-12-18 12:00:00,46.36,46.5,46.35,46.45,40652.0,37.5248,37.6381,37.5167,37.5977,40652.0
2020-12-18 12:05:00,46.45,46.46,46.38,46.39,12789.0,37.5977,37.6057,37.541,37.5491,12789.0
2020-12-18 12:10:00,46.38,46.39,46.33,46.39,28003.0,37.541,37.5491,37.5005,37.5491,28003.0
2020-12-18 12:15:00,46.4,46.49,46.39,46.43,32426.0,37.5572,37.63,37.5491,37.5815,32426.0
2020-12-18 12:20:00,46.44,46.44,46.35,46.35,13673.0,37.5896,37.5896,37.5167,37.5167,13673.0
2020-12-18 12:25:00,46.34,46.35,46.28,46.3,21917.0,37.5086,37.5167,37.4601,37.4762,21917.0
2020-12-18 12:30:00,46.3,46.32,46.25,46.32,12064.0,37.4762,37.4924,37.4358,37.4924,12064.0
2020-12-18 12:35:00,46.32,46.41,46.31,46.41,23254.0,37.4924,37.5653,37.4843,37.5653,23254.0
2020-12-18 12:40:00,46.41,46.47,46.39,46.42,21150.0,37.5653,37.6138,37.5491,37.5734,21150.0
2020-12-18 12:45:00,46.42,46.43,46.36,46.36,24618.0,37.5734,37.5815,37.5248,37.5248,24618.0
2020-12-18 12:50:00,46.37,46.39,46.31,46.32,21631.0,37.5329,37.5491,37.4843,37.4924,21631.0
2020-12-18 12:55:00,46.32,46.33,46.28,46.29,17724.0,37.4924,37.5005,37.4601,37.4681,17724.0
2020-12-18 13:00:00,46.29,46.3,46.23,46.25,27176.0,37.4681,37.4762,37.4196,37.4358,27176.0
2020-12-18 13:05:00,46.25,46.25,46.21,46.22,12727.0,37.4358,37.4358,37.4034,37.4115,12727.0
2020-12-18 13:10:00,46.22,46.24,46.18,46.23,21379.0,37.4115,37.4277,37.3791,37.4196,21379.0
2020-12-18 13:15:00,46.23,46.25,46.17,46.17,17091.0,37.4196,37.4358,37.371,37.371,17091.0
2020-12-18 13:20:00,46.17,46.19,46.08,46.18,30353.0,37.371,37.3872,37.2982,37.3791,30353.0
2020-12-18 13:25:00,46.18,46.22,46.16,46.16,22231.0,37.3791,37.4115,37.3629,37.3629,22231.0
2020-12-18 13:30:00,46.15,46.16,46.04,46.05,21624.0,37.3548,37.3629,37.2658,37.2739,21624.0
2020-12-18 13:35:00,46.05,46.09,46.0,46.0,23693.0,37.2739,37.3063,37.2334,37.2334,23693.0
2020-12-18 13:40:00,46.01,46.06,45.98,46.03,46015.0,37.2415,37.282,37.2172,37.2577,46015.0
2020-12-18 13:45:00,46.03,46.1,45.98,46.08,30336.0,37.2577,37.3144,37.2172,37.2982,30336.0
2020-12-18 13:50:00,46.08,46.08,46.02,46.02,24336.0,37.2982,37.2982,37.2496,37.2496,24336.0
2020-12-18 13:55:00,46.03,46.03,45.99,46.01,29872.0,37.2577,37.2577,37.2253,37.2415,29872.0
2020-12-18 14:00:00,46.0,46.0,45.91,45.92,42018.0,37.2334,37.2334,37.1606,37.1687,42018.0
2020-12-18 14:05:00,45.92,46.01,45.9,45.95,26239.0,37.1687,37.2415,37.1525,37.1929,26239.0
2020-12-18 14:10:00,45.96,45.98,45.91,45.97,21354.0,37.201,37.2172,37.1606,37.2091,21354.0
2020-12-18 14:15:00,45.96,45.99,45.9,45.97,24645.0,37.201,37.2253,37.1525,37.2091,24645.0
2020-12-18 14:20:00,45.97,46.04,45.94,46.0,45667.0,37.2091,37.2658,37.1848,37.2334,45667.0
2020-12-18 14:25:00,46.0,46.0,45.93,45.95,25099.0,37.2334,37.2334,37.1768,37.1929,25099.0
2020-12-18 14:30:00,45.95,46.01,45.93,45.97,34419.0,37.1929,37.2415,37.1768,37.2091,34419.0
2020-12-18 14:35:00,45.97,45.98,45.9,45.95,44668.0,37.2091,37.2172,37.1525,37.1929,44668.0
2020-12-18 14:40:00,45.95,45.95,45.9,45.91,29847.0,37.1929,37.1929,37.1525,37.1606,29847.0
2020-12-18 14:45:00,45.91,45.92,45.84,45.84,35625.0,37.1606,37.1687,37.1039,37.1039,35625.0
2020-12-18 14:50:00,45.84,45.86,45.81,45.82,29337.0,37.1039,37.1201,37.0796,37.0877,29337.0
2020-12-18 14:55:00,45.82,45.83,45.78,45.81,34194.0,37.0877,37.0958,37.0553,37.0796,34194.0
2020-12-18 15:00:00,45.82,45.92,45.81,45.92,44967.0,37.0877,37.1687,37.0796,37.1687,44967.0
2020-12-18 15:05:00,45.92,46.0,45.92,45.94,28043.0,37.1687,37.2334,37.1687,37.1848,28043.0
2020-12-18 15:10:00,45.94,45.94,45.8,45.84,34573.0,37.1848,37.1848,37.0715,37.1039,34573.0
2020-12-18 15:15:00,45.84,45.93,45.81,45.82,44109.0,37.1039,37.1768,37.0796,37.0877,44109.0
2020-12-18 15:20:00,45.82,45.83,45.71,45.72,53152.0,37.0877,37.0958,36.9987,37.0068,53152.0
2020-12-18 15:25:00,45.72,45.75,45.61,45.62,106585.0,37.0068,37.0311,36.9177,36.9258,106585.0
2020-12-18 15:30:00,45.63,45.82,45.58,45.75,112853.0,36.9339,37.0877,36.8935,37.0311,112853.0
2020-12-18 15:35:00,45.74,45.74,45.58,45.64,132690.0,37.023,37.023,36.8935,36.942,132690.0
2020-12-18 15:40:00,45.64,45.64,45.56,45.62,164605.0,36.942,36.942,36.8773,36.9258,164605.0
2020-12-18 15:45:00,45.62,45.82,45.6,45.78,151452.0,36.9258,37.0877,36.9096,37.0553,151452.0
2020-12-18 15:50:00,45.76,45.93,45.65,45.85,239421.0,37.0392,37.1768,36.9501,37.112,239421.0
2020-12-18 15:55:00,45.85,46.05,45.84,45.9,607312.0,37.112,37.2739,37.1039,37.1525,607312.0
2020-12-21 09:30:00,46.09,46.1,45.53,46.02,127283.0,37.3063,37.3144,36.853,37.2496,127283.0
2020-12-21 09:35:00,46.03,46.47,46.01,46.43,84647.0,37.2577,37.6138,37.2415,37.5815,84647.0
2020-12-21 09:40:00,46.4,46.5,46.25,46.41,80493.0,37.5572,37.6381,37.4358,37.5653,80493.0
2020-12-21 09:45:00,46.41,46.48,46.26,46.42,45361.0,37.5653,37.6219,37.4439,37.5734,45361.0
2020-12-21 09:50:00,46.43,46.55,46.31,46.31,59895.0,37.5815,37.6786,37.4843,37.4843,59895.0
2020-12-21 09:55:00,46.31,46.41,46.14,46.15,49207.0,37.4843,37.5653,37.3467,37.3548,49207.0
2020-12-21 10:00:00,46.16,46.18,45.81,45.85,124196.0,37.3629,37.3791,37.0796,37.112,124196.0
2020-12-21 10:05:00,45.86,45.86,45.56,45.63,47566.0,37.1201,37.1201,36.8773,36.9339,47566.0
2020-12-21 10:10:00,45.65,45.77,45.47,45.5,47544.0,36.9501,37.0472,36.8044,36.8287,47544.0
2020-12-21 10:15:00,45.5,45.65,45.44,45.55,53332.0,36.8287,36.9501,36.7801,36.8692,53332.0
2020-12-21 10:20:00,45.54,45.78,45.48,45.69,42235.0,36.8611,37.0553,36.8125,36.9825,42235.0
2020-12-21 10:25:00,45.66,45.77,45.58,45.59,22679.0,36.9582,37.0472,36.8935,36.9016,22679.0
2020-12-21 10:30:00,45.57,45.81,45.53,45.78,38056.0,36.8854,37.0796,36.853,37.0553,38056.0
2020-12-21 10:35:00,45.79,45.85,45.7,45.76,19992.0,37.0634,37.112,36.9906,37.0392,19992.0
2020-12-21 10:40:00,45.74,45.86,45.69,45.86,34663.0,37.023,37.1201,36.9825,37.1201,34663.0
2020-12-21 10:45:00,45.85,46.03,45.85,45.95,79451.0,37.112,37.2577,37.112,37.1929,79451.0
2020-12-21 10:50:00,45.96,46.0,45.92,46.0,45896.0,37.201,37.2334,37.1687,37.2334,45896.0
2020-12-21 10:55:00,46.0,46.14,45.97,46.04,61424.0,37.2334,37.3467,37.2091,37.2658,61424.0
2020-12-21 11:00:00,46.02,46.17,46.0,46.14,30861.0,37.2496,37.371,37.2334,37.3467,30861.0
2020-12-21 11:05:00,46.15,46.25,46.15,46.17,45891.0,37.3548,37.4358,37.3548,37.371,45891.0
2020-12-21 11:10:00,46.17,46.27,46.14,46.27,48850.0,37.371,37.452,37.3467,37.452,48850.0
2020-12-21 11:15:00,46.27,46.29,46.05,46.08,36962.0,37.452,37.4681,37.2739,37.2982,36962.0
2020-12-21 11:20:00,46.07,46.16,46.04,46.1,30595.0,37.2901,37.3629,37.2658,37.3144,30595.0
2020-12-21 11:25:00,46.09,46.14,46.0,46.02,32920.0,37.3063,37.3467,37.2334,37.2496,32920.0
2020-12-21 11:30:00,46.05,46.08,45.95,45.95,27511.0,37.2739,37.2982,37.1929,37.1929,27511.0
2020-12-21 11:35:00,45.96,46.01,45.93,45.94,27857.0,37.201,37.2415,37.1768,37.1848,27857.0
2020-12-21 11:40:00,45.94,46.0,45.93,45.93,19039.0,37.1848,37.2334,37.1768,37.1768,19039.0
2020-12-21 11:45:00,45.94,46.0,45.89,45.97,32195.0,37.1848,37.2334,37.1444,37.2091,32195.0
2020-12-21 11:50:00,45.97,46.06,45.97,46.01,34423.0,37.2091,37.282,37.2091,37.2415,34423.0
2020-12-21 11:55:00,46.02,46.04,45.97,46.02,30647.0,37.2496,37.2658,37.2091,37.2496,30647.0
2020-12-21 12:00:00,46.03,46.12,45.99,46.09,66395.0,37.2577,37.3305,37.2253,37.3063,66395.0
2020-12-21 12:05:00,46.08,46.08,46.0,46.03,35520.0,37.2982,37.2982,37.2334,37.2577,35520.0
2020-12-21 12:10:00,46.04,46.1,46.04,46.05,22869.0,37.2658,37.3144,37.2658,37.2739,22869.0
2020-12-21 12:15:00,46.06,46.1,46.05,46.08,34789.0,37.282,37.3144,37.2739,37.2982,34789.0
2020-12-21 12:20:00,46.08,46.13,46.07,46.1,29245.0,37.2982,37.3386,37.2901,37.3144,29245.0
2020-12-21 12:25:00,46.09,46.17,46.09,46.17,18400.0,37.3063,37.371,37.3063,37.371,18400.0
2020-12-21 12:30:00,46.17,46.24,46.16,46.2,44118.0,37.371,37.4277,37.3629,37.3953,44118.0
2020-12-21 12:35:00,46.19,46.23,46.18,46.23,45964.0,37.3872,37.4196,37.3791,37.4196,45964.0
2020-12-21 12:40:00,46.25,46.32,46.22,46.26,31370.0,37.4358,37.4924,37.4115,37.4439,31370.0
2020-12-21 12:45:00,46.27,46.42,46.26,46.42,33497.0,37.452,37.5734,37.4439,37.5734,33497.0
2020-12-21 12:50:00,46.42,46.52,46.41,46.5,38343.0,37.5734,37.6543,37.5653,37.6381,38343.0
2020-12-21 12:55:00,46.51,46.52,46.38,46.38,48953.0,37.6462,37.6543,37.541,37.541,48953.0
2020-12-21 13:00:00,46.38,46.44,46.36,46.37,42790.0,37.541,37.5896,37.5248,37.5329,42790.0
2020-12-21 13:05:00,46.36,46.41,46.33,46.33,75412.0,37.5248,37.5653,37.5005,37.5005,75412.0
2020-12-21 13:10:00,46.33,46.39,46.32,46.39,72819.0,37.5005,37.5491,37.4924,37.5491,72819.0
2020-12-21 13:15:00,46.39,46.39,46.28,46.29,26759.0,37.5491,37.5491,37.4601,37.4681,26759.0
2020-12-21 13:20:00,46.29,46.3,46.23,46.28,34091.0,37.4681,37.4762,37.4196,37.4601,34091.0
2020-12-21 13:25:00,46.28,46.33,46.26,46.28,40540.0,37.4601,37.5005,37.4439,37.4601,40540.0
2020-12-21 13:30:00,46.28,46.36,46.26,46.34,52614.0,37.4601,37.5248,37.4439,37.5086,52614.0
2020-12-21 13:35:00,46.33,46.37,46.3,46.32,50433.0,37.5005,37.5329,37.4762,37.4924,50433.0
2020-12-21 13:40:00,46.34,46.47,46.34,46.45,51241.0,37.5086,37.6138,37.5086,37.5977,51241.0
2020-12-21 13:45:00,46.44,46.45,46.35,46.4,40220.0,37.5896,37.5977,37.5167,37.5572,40220.0
2020-12-21 13:50:00,46.4,46.43,46.35,46.43,17998.0,37.5572,37.5815,37.5167,37.5815,17998.0
2020-12-21 13:55:00,46.42,46.42,46.36,46.37,38601.0,37.5734,37.5734,37.5248,37.5329,38601.0
2020-12-21 14:00:00,46.37,46.42,46.32,46.41,36773.0,37.5329,37.5734,37.4924,37.5653,36773.0
2020-12-21 14:05:00,46.4,46.45,46.38,46.45,28437.0,37.5572,37.5977,37.541,37.5977,28437.0
2020-12-21 14:10:00,46.44,46.58,46.43,46.57,80825.0,37.5896,37.7029,37.5815,37.6948,80825.0
2020-12-21 14:15:00,46.57,46.62,46.54,46.55,65780.0,37.6948,37.7353,37.6705,37.6786,65780.0
2020-12-21 14:20:00,46.55,46.59,46.51,46.56,61178.0,37.6786,37.711,37.6462,37.6867,61178.0
2020-12-21 14:25:00,46.56,46.61,46.53,46.55,46141.0,37.6867,37.7272,37.6624,37.6786,46141.0
2020-12-21 14:30:00,46.55,46.63,46.54,46.61,32187.0,37.6786,37.7433,37.6705,37.7272,32187.0
2020-12-21 14:35:00,46.6,46.62,46.49,46.5,53913.0,37.7191,37.7353,37.63,37.6381,53913.0
2020-12-21 14:40:00,46.5,46.54,46.46,46.52,37508.0,37.6381,37.6705,37.6057,37.6543,37508.0
2020-12-21 14:45:00,46.52,46.55,46.5,46.54,54479.0,37.6543,37.6786,37.6381,37.6705,54479.0
2020-12-21 14:50:00,46.53,46.55,46.48,46.49,32839.0,37.6624,37.6786,37.6219,37.63,32839.0
2020-12-21 14:55:00,46.48,46.49,46.36,46.36,36376.0,37.6219,37.63,37.5248,37.5248,36376.0
2020-12-21 15:00:00,46.38,46.43,46.37,46.42,30714.0,37.541,37.5815,37.5329,37.5734,30714.0
2020-12-21 15:05:00,46.42,46.42,46.3,46.3,44666.0,37.5734,37.5734,37.4762,37.4762,44666.0
2020-12-21 15:10:00,46.3,46.41,46.27,46.4,65903.0,37.4762,37.5653,37.452,37.5572,65903.0
2020-12-21 15:15:00,46.39,46.41,46.34,46.36,39609.0,37.5491,37.5653,37.5086,37.5248,39609.0
2020-12-21 15:20:00,46.37,46.4,46.34,46.38,36509.0,37.5329,37.5572,37.5086,37.541,36509.0
2020-12-21 15:25:00,46.38,46.43,46.36,46.41,59222.0,37.541,37.5815,37.5248,37.5653,59222.0
2020-12-21 15:30:00,46.39,46.41,46.26,46.27,48558.0,37.5491,37.5653,37.4439,37.452,48558.0
2020-12-21 15:35:00,46.27,46.31,46.21,46.3,80195.0,37.452,37.4843,37.4034,37.4762,80195.0
2020-12-21 15:40:00,46.31,46.34,46.17,46.19,75305.0,37.4843,37.5086,37.371,37.3872,75305.0
2020-12-21 15:45:00,46.19,46.22,46.15,46.2,79285.0,37.3872,37.4115,37.3548,37.3953,79285.0
2020-12-21 15:50:00,46.18,46.21,46.06,46.2,143898.0,37.3791,37.4034,37.282,37.3953,143898.0
2020-12-21 15:55:00,46.2,46.35,46.17,46.32,536839.0,37.3953,37.5167,37.371,37.4924,536839.0
2020-12-22 09:30:00,46.67,46.76,46.48,46.57,87203.0,37.7757,37.8486,37.6219,37.6948,87203.0
2020-12-22 09:35:00,46.62,46.66,46.46,46.56,30022.0,37.7353,37.7676,37.6057,37.6867,30022.0
2020-12-22 09:40:00,46.54,46.57,46.43,46.5,19363.0,37.6705,37.6948,37.5815,37.6381,19363.0
2020-12-22 09:45:00,46.48,46.53,46.37,46.37,17410.0,37.6219,37.6624,37.5329,37.5329,17410.0
2020-12-22 09:50:00,46.35,46.47,46.28,46.39,30758.0,37.5167,37.6138,37.4601,37.5491,30758.0
2020-12-22 09:55:00,46.39,46.54,46.37,46.54,22130.0,37.5491,37.6705,37.5329,37.6705,22130.0
2020-12-22 10:00:00,46.52,46.61,46.38,46.4,24650.0,37.6543,37.7272,37.541,37.5572,24650.0
2020-12-22 10:05:00,46.4,46.56,46.36,46.56,22400.0,37.5572,37.6867,37.5248,37.6867,22400.0
2020-12-22 10:10:00,46.55,46.59,46.38,46.41,21195.0,37.6786,37.711,37.541,37.5653,21195.0
2020-12-22 10:15:00,46.4,46.59,46.39,46.59,29185.0,37.5572,37.711,37.5491,37.711,29185.0
2020-12-22 10:20:00,46.57,46.68,46.56,46.56,25840.0,37.6948,37.7838,37.6867,37.6867,25840.0
2020-12-22 10:25:00,46.57,46.64,46.46,46.63,20066.0,37.6948,37.7514,37.6057,37.7433,20066.0
2020-12-22 10:30:00,46.63,46.65,46.47,46.47,40526.0,37.7433,37.7595,37.6138,37.6138,40526.0
2020-12-22 10:35:00,46.45,46.56,46.45,46.55,16371.0,37.5977,37.6867,37.5977,37.6786,16371.0
2020-12-22 10:40:00,46.56,46.58,46.51,46.54,17288.0,37.6867,37.7029,37.6462,37.6705,17288.0
2020-12-22 10:45:00,46.54,46.57,46.44,46.44,20119.0,37.6705,37.6948,37.5896,37.5896,20119.0
2020-12-22 10:50:00,46.46,46.47,46.38,46.41,23346.0,37.6057,37.6138,37.541,37.5653,23346.0
2020-12-22 10:55:00,46.41,46.43,46.31,46.34,37144.0,37.5653,37.5815,37.4843,37.5086,37144.0
2020-12-22 11:00:00,46.34,46.48,46.34,46.42,30884.0,37.5086,37.6219,37.5086,37.5734,30884.0
2020-12-22 11:05:00,46.43,46.47,46.36,46.39,68614.0,37.5815,37.6138,37.5248,37.5491,68614.0
2020-12-22 11:10:00,46.4,46.47,46.38,46.39,26205.0,37.5572,37.6138,37.541,37.5491,26205.0
2020-12-22 11:15:00,46.38,46.47,46.33,46.44,26937.0,37.541,37.6138,37.5005,37.5896,26937.0
2020-12-22 11:20:00,46.43,46.43,46.26,46.26,34905.0,37.5815,37.5815,37.4439,37.4439,34905.0
2020-12-22 11:25:00,46.27,46.27,46.19,46.25,17347.0,37.452,37.452,37.3872,37.4358,17347.0
2020-12-22 11:30:00,46.25,46.32,46.21,46.3,26053.0,37.4358,37.4924,37.4034,37.4762,26053.0
2020-12-22 11:35:00,46.3,46.32,46.2,46.2,23991.0,37.4762,37.4924,37.3953,37.3953,23991.0
2020-12-22 11:40:00,46.22,46.28,46.16,46.28,24299.0,37.4115,37.4601,37.3629,37.4601,24299.0
2020-12-22 11:45:00,46.27,46.29,46.22,46.22,21745.0,37.452,37.4681,37.4115,37.4115,21745.0
2020-12-22 11:50:00,46.21,46.23,46.15,46.19,22198.0,37.4034,37.4196,37.3548,37.3872,22198.0
2020-12-22 11:55:00,46.2,46.28,46.19,46.23,16129.0,37.3953,37.4601,37.3872,37.4196,16129.0
2020-12-22 12:00:00,46.23,46.24,46.12,46.15,22229.0,37.4196,37.4277,37.3305,37.3548,22229.0
2020-12-22 12:05:00,46.14,46.23,46.14,46.18,17286.0,37.3467,37.4196,37.3467,37.3791,17286.0
2020-12-22 12:10:00,46.16,46.2,46.14,46.2,18507.0,37.3629,37.3953,37.3467,37.3953,18507.0
2020-12-22 12:15:00,46.19,46.23,46.15,46.19,15351.0,37.3872,37.4196,37.3548,37.3872,15351.0
2020-12-22 12:20:00,46.19,46.19,46.17,46.18,9202.0,37.3872,37.3872,37.371,37.3791,9202.0
2020-12-22 12:25:00,46.17,46.18,46.1,46.11,10725.0,37.371,37.3791,37.3144,37.3224,10725.0
2020-12-22 12:30:00,46.12,46.13,46.06,46.12,18559.0,37.3305,37.3386,37.282,37.3305,18559.0
2020-12-22 12:35:00,46.14,46.22,46.14,46.18,14397.0,37.3467,37.4115,37.3467,37.3791,14397.0
2020-12-22 12:40:00,46.19,46.25,46.13,46.15,23163.0,37.3872,37.4358,37.3386,37.3548,23163.0
2020-12-22 12:45:00,46.15,46.25,46.14,46.24,16027.0,37.3548,37.4358,37.3467,37.4277,16027.0
2020-12-22 12:50:00,46.24,46.31,46.24,46.24,25545.0,37.4277,37.4843,37.4277,37.4277,25545.0
2020-12-22 12:55:00,46.24,46.26,46.18,46.22,15868.0,37.4277,37.4439,37.3791,37.4115,15868.0
2020-12-22 13:00:00,46.24,46.28,46.22,46.25,14530.0,37.4277,37.4601,37.4115,37.4358,14530.0
2020-12-22 13:05:00,46.27,46.32,46.24,46.3,10047.0,37.452,37.4924,37.4277,37.4762,10047.0
2020-12-22 13:10:00,46.3,46.32,46.27,46.3,16208.0,37.4762,37.4924,37.452,37.4762,16208.0
2020-12-22 13:15:00,46.3,46.32,46.2,46.2,36378.0,37.4762,37.4924,37.3953,37.3953,36378.0
2020-12-22 13:20:00,46.19,46.2,46.14,46.17,24428.0,37.3872,37.3953,37.3467,37.371,24428.0
2020-12-22 13:25:00,46.17,46.22,46.14,46.2,13351.0,37.371,37.4115,37.3467,37.3953,13351.0
2020-12-22 13:30:00,46.2,46.21,46.14,46.15,24733.0,37.3953,37.4034,37.3467,37.3548,24733.0
2020-12-22 13:35:00,46.15,46.21,46.14,46.15,21300.0,37.3548,37.4034,37.3467,37.3548,21300.0
2020-12-22 13:40:00,46.14,46.19,46.09,46.16,18912.0,37.3467,37.3872,37.3063,37.3629,18912.0
2020-12-22 13:45:00,46.16,46.22,46.15,46.21,29392.0,37.3629,37.4115,37.3548,37.4034,29392.0
2020-12-22 13:50:00,46.21,46.24,46.2,46.24,46778.0,37.4034,37.4277,37.3953,37.4277,46778.0
2020-12-22 13:55:00,46.25,46.3,46.24,46.28,54138.0,37.4358,37.4762,37.4277,37.4601,54138.0
2020-12-22 14:00:00,46.28,46.31,46.24,46.25,33918.0,37.4601,37.4843,37.4277,37.4358,33918.0
2020-12-22 14:05:00,46.25,46.25,46.2,46.22,19265.0,37.4358,37.4358,37.3953,37.4115,19265.0
2020-12-22 14:10:00,46.22,46.28,46.2,46.24,20560.0,37.4115,37.4601,37.3953,37.4277,20560.0
2020-12-22 14:15:00,46.24,46.33,46.22,46.33,21876.0,37.4277,37.5005,37.4115,37.5005,21876.0
2020-12-22 14:20:00,46.34,46.36,46.27,46.3,20709.0,37.5086,37.5248,37.452,37.4762,20709.0
2020-12-22 14:25:00,46.32,46.35,46.3,46.34,24379.0,37.4924,37.5167,37.4762,37.5086,24379.0
2020-12-22 14:30:00,46.33,46.36,46.29,46.32,33204.0,37.5005,37.5248,37.4681,37.4924,33204.0
2020-12-22 14:35:00,46.32,46.34,46.24,46.26,27022.0,37.4924,37.5086,37.4277,37.4439,27022.0
2020-12-22 14:40:00,46.26,46.31,46.21,46.24,22882.0,37.4439,37.4843,37.4034,37.4277,22882.0
2020-12-22 14:45:00,46.24,46.28,46.18,46.27,28007.0,37.4277,37.4601,37.3791,37.452,28007.0
2020-12-22 14:50:00,46.26,46.32,46.2,46.22,25480.0,37.4439,37.4924,37.3953,37.4115,25480.0
2020-12-22 14:55:00,46.22,46.26,46.19,46.24,14237.0,37.4115,37.4439,37.3872,37.4277,14237.0
2020-12-22 15:00:00,46.24,46.26,46.2,46.21,22894.0,37.4277,37.4439,37.3953,37.4034,22894.0
2020-12-22 15:05:00,46.2,46.2,46.16,46.17,20911.0,37.3953,37.3953,37.3629,37.371,20911.0
2020-12-22 15:10:00,46.17,46.18,46.11,46.13,25289.0,37.371,37.3791,37.3224,37.3386,25289.0
2020-12-22 15:15:00,46.13,46.13,46.06,46.08,28670.0,37.3386,37.3386,37.282,37.2982,28670.0
2020-12-22 15:20:00,46.07,46.15,46.07,46.11,32339.0,37.2901,37.3548,37.2901,37.3224,32339.0
2020-12-22 15:25:00,46.1,46.14,46.08,46.11,28083.0,37.3144,37.3467,37.2982,37.3224,28083.0
2020-12-22 15:30:00,46.11,46.2,46.09,46.14,41510.0,37.3224,37.3953,37.3063,37.3467,41510.0
2020-12-22 15:35:00,46.14,46.15,46.06,46.06,57206.0,37.3467,37.3548,37.282,37.282,57206.0
2020-12-22 15:40:00,46.07,46.1,46.04,46.08,52079.0,37.2901,37.3144,37.2658,37.2982,52079.0
2020-12-22 15:45:00,46.08,46.15,46.05,46.05,82059.0,37.2982,37.3548,37.2739,37.2739,82059.0
2020-12-22 15:50:00,46.04,46.1,46.02,46.05,130842.0,37.2658,37.3144,37.2496,37.2739,130842.0
2020-12-22 15:55:00,46.05,46.07,45.96,46.03,421048.0,37.2739,37.2901,37.201,37.2577,421048.0
2020-12-23 09:30:00,46.6,46.68,46.31,46.67,109662.0,37.7191,37.7838,37.4843,37.7757,109662.0
2020-12-23 09:35:00,46.65,46.8,46.58,46.72,86829.0,37.7595,37.881,37.7029,37.8162,86829.0
2020-12-23 09:40:00,46.71,46.78,46.66,46.77,95344.0,37.8081,37.8648,37.7676,37.8567,95344.0
2020-12-23 09:45:00,46.79,46.97,46.76,46.9,91802.0,37.8729,38.0186,37.8486,37.9619,91802.0
2020-12-23 09:50:00,46.91,47.08,46.91,47.0,118641.0,37.97,38.1076,37.97,38.0428,118641.0
2020-12-23 09:55:00,47.02,47.08,46.91,46.95,96130.0,38.059,38.1076,37.97,38.0024,96130.0
2020-12-23 10:00:00,46.95,47.07,46.93,47.02,51315.0,38.0024,38.0995,37.9862,38.059,51315.0
2020-12-23 10:05:00,47.04,47.13,46.98,47.07,141503.0,38.0752,38.1481,38.0266,38.0995,141503.0
2020-12-23 10:10:00,47.07,47.08,46.94,47.01,102101.0,38.0995,38.1076,37.9943,38.0509,102101.0
2020-12-23 10:15:00,47.01,47.04,46.81,46.85,28939.0,38.0509,38.0752,37.889,37.9214,28939.0
2020-12-23 10:20:00,46.84,46.88,46.81,46.82,24473.0,37.9133,37.9457,37.889,37.8971,24473.0
2020-12-23 10:25:00,46.81,46.81,46.69,46.74,31687.0,37.889,37.889,37.7919,37.8324,31687.0
2020-12-23 10:30:00,46.74,46.74,46.65,46.68,21074.0,37.8324,37.8324,37.7595,37.7838,21074.0
2020-12-23 10:35:00,46.66,46.76,46.66,46.72,31312.0,37.7676,37.8486,37.7676,37.8162,31312.0
2020-12-23 10:40:00,46.72,46.73,46.65,46.73,23955.0,37.8162,37.8243,37.7595,37.8243,23955.0
2020-12-23 10:45:00,46.72,46.93,46.72,46.92,45289.0,37.8162,37.9862,37.8162,37.9781,45289.0
2020-12-23 10:50:00,46.93,47.0,46.88,46.98,88686.0,37.9862,38.0428,37.9457,38.0266,88686.0
2020-12-23 10:55:00,47.0,47.12,46.97,47.07,50281.0,38.0428,38.14,38.0186,38.0995,50281.0
2020-12-23 11:00:00,47.07,47.11,47.04,47.09,34032.0,38.0995,38.1319,38.0752,38.1157,34032.0
2020-12-23 11:05:00,47.1,47.22,47.1,47.19,64810.0,38.1238,38.2209,38.1238,38.1966,64810.0
2020-12-23 11:10:00,47.19,47.26,47.16,47.24,124861.0,38.1966,38.2533,38.1723,38.2371,124861.0
2020-12-23 11:15:00,47.23,47.35,47.2,47.28,122282.0,38.229,38.3261,38.2047,38.2695,122282.0
2020-12-23 11:20:00,47.29,47.31,47.22,47.25,45181.0,38.2776,38.2938,38.2209,38.2452,45181.0
2020-12-23 11:25:00,47.24,47.26,47.13,47.13,63102.0,38.2371,38.2533,38.1481,38.1481,63102.0
2020-12-23 11:30:00,47.16,47.25,47.15,47.24,25909.0,38.1723,38.2452,38.1642,38.2371,25909.0
2020-12-23 11:35:00,47.24,47.29,47.16,47.16,26310.0,38.2371,38.2776,38.1723,38.1723,26310.0
2020-12-23 11:40:00,47.16,47.19,47.13,47.16,27873.0,38.1723,38.1966,38.1481,38.1723,27873.0
2020-12-23 11:45:00,47.16,47.19,47.14,47.19,35773.0,38.1723,38.1966,38.1562,38.1966,35773.0
2020-12-23 11:50:00,47.2,47.23,47.17,47.2,13668.0,38.2047,38.229,38.1804,38.2047,13668.0
2020-12-23 11:55:00,47.2,47.27,47.2,47.23,41839.0,38.2047,38.2614,38.2047,38.229,41839.0
2020-12-23 12:00:00,47.23,47.27,47.22,47.26,25461.0,38.229,38.2614,38.2209,38.2533,25461.0
2020-12-23 12:05:00,47.26,47.27,47.2,47.21,32473.0,38.2533,38.2614,38.2047,38.2128,32473.0
2020-12-23 12:10:00,47.2,47.26,47.2,47.25,32203.0,38.2047,38.2533,38.2047,38.2452,32203.0
2020-12-23 12:15:00,47.24,47.28,47.22,47.23,52805.0,38.2371,38.2695,38.2209,38.229,52805.0
2020-12-23 12:20:00,47.23,47.26,47.18,47.26,32939.0,38.229,38.2533,38.1885,38.2533,32939.0
2020-12-23 12:25:00,47.26,47.32,47.25,47.28,16593.0,38.2533,38.3019,38.2452,38.2695,16593.0
2020-12-23 12:30:00,47.28,47.29,47.21,47.26,17053.0,38.2695,38.2776,38.2128,38.2533,17053.0
2020-12-23 12:35:00,47.26,47.3,47.25,47.26,12896.0,38.2533,38.2857,38.2452,38.2533,12896.0
2020-12-23 12:40:00,47.27,47.37,47.25,47.36,22826.0,38.2614,38.3423,38.2452,38.3342,22826.0
2020-12-23 12:45:00,47.36,47.42,47.36,47.38,25161.0,38.3342,38.3828,38.3342,38.3504,25161.0
2020-12-23 12:50:00,47.39,47.4,47.35,47.37,30013.0,38.3585,38.3666,38.3261,38.3423,30013.0
2020-12-23 12:55:00,47.37,47.37,47.31,47.34,58399.0,38.3423,38.3423,38.2938,38.318,58399.0
2020-12-23 13:00:00,47.33,47.38,47.32,47.36,51885.0,38.3099,38.3504,38.3019,38.3342,51885.0
2020-12-23 13:05:00,47.36,47.38,47.32,47.33,37007.0,38.3342,38.3504,38.3019,38.3099,37007.0
2020-12-23 13:10:00,47.33,47.41,47.31,47.4,46487.0,38.3099,38.3747,38.2938,38.3666,46487.0
2020-12-23 13:15:00,47.4,47.41,47.34,47.34,49708.0,38.3666,38.3747,38.318,38.318,49708.0
2020-12-23 13:20:00,47.34,47.4,47.33,47.38,51833.0,38.318,38.3666,38.3099,38.3504,51833.0
2020-12-23 13:25:00,47.38,47.43,47.35,47.43,24210.0,38.3504,38.3909,38.3261,38.3909,24210.0
2020-12-23 13:30:00,47.44,47.46,47.39,47.41,39053.0,38.399,38.4152,38.3585,38.3747,39053.0
2020-12-23 13:35:00,47.42,47.47,47.39,47.44,39774.0,38.3828,38.4233,38.3585,38.399,39774.0
2020-12-23 13:40:00,47.44,47.5,47.41,47.47,34393.0,38.399,38.4475,38.3747,38.4233,34393.0
2020-12-23 13:45:00,47.47,47.5,47.46,47.48,20138.0,38.4233,38.4475,38.4152,38.4314,20138.0
2020-12-23 13:50:00,47.49,47.55,47.48,47.55,27650.0,38.4395,38.488,38.4314,38.488,27650.0
2020-12-23 13:55:00,47.55,47.55,47.49,47.51,20809.0,38.488,38.488,38.4395,38.4556,20809.0
2020-12-23 14:00:00,47.5,47.57,47.47,47.48,50493.0,38.4475,38.5042,38.4233,38.4314,50493.0
2020-12-23 14:05:00,47.48,47.51,47.46,47.48,38433.0,38.4314,38.4556,38.4152,38.4314,38433.0
2020-12-23 14:10:00,47.47,47.5,47.44,47.49,16060.0,38.4233,38.4475,38.399,38.4395,16060.0
2020-12-23 14:15:00,47.49,47.5,47.41,47.41,16177.0,38.4395,38.4475,38.3747,38.3747,16177.0
2020-12-23 14:20:00,47.42,47.42,47.38,47.38,38197.0,38.3828,38.3828,38.3504,38.3504,38197.0
2020-12-23 14:25:00,47.38,47.4,47.35,47.37,26819.0,38.3504,38.3666,38.3261,38.3423,26819.0
2020-12-23 14:30:00,47.37,47.41,47.36,47.39,26291.0,38.3423,38.3747,38.3342,38.3585,26291.0
2020-12-23 14:35:00,47.39,47.43,47.38,47.42,26217.0,38.3585,38.3909,38.3504,38.3828,26217.0
2020-12-23 14:40:00,47.43,47.49,47.43,47.47,39445.0,38.3909,38.4395,38.3909,38.4233,39445.0
2020-12-23 14:45:00,47.46,47.49,47.42,47.44,28976.0,38.4152,38.4395,38.3828,38.399,28976.0
2020-12-23 14:50:00,47.44,47.44,47.34,47.38,33824.0,38.399,38.399,38.318,38.3504,33824.0
2020-12-23 14:55:00,47.37,47.42,47.33,47.37,48101.0,38.3423,38.3828,38.3099,38.3423,48101.0
2020-12-23 15:00:00,47.38,47.41,47.35,47.4,28138.0,38.3504,38.3747,38.3261,38.3666,28138.0
2020-12-23 15:05:00,47.4,47.46,47.4,47.46,17697.0,38.3666,38.4152,38.3666,38.4152,17697.0
2020-12-23 15:10:00,47.46,47.5,47.45,47.48,35266.0,38.4152,38.4475,38.4071,38.4314,35266.0
2020-12-23 15:15:00,47.47,47.49,47.42,47.46,40825.0,38.4233,38.4395,38.3828,38.4152,40825.0
2020-12-23 15:20:00,47.46,47.47,47.39,47.4,74944.0,38.4152,38.4233,38.3585,38.3666,74944.0
2020-12-23 15:25:00,47.41,47.42,47.37,47.39,69584.0,38.3747,38.3828,38.3423,38.3585,69584.0
2020-12-23 15:30:00,47.39,47.4,47.35,47.4,45069.0,38.3585,38.3666,38.3261,38.3666,45069.0
2020-12-23 15:35:00,47.4,47.42,47.34,47.39,73953.0,38.3666,38.3828,38.318,38.3585,73953.0
2020-12-23 15:40:00,47.39,47.42,47.36,47.41,56147.0,38.3585,38.3828,38.3342,38.3747,56147.0
2020-12-23 15:45:00,47.41,47.45,47.39,47.4,124084.0,38.3747,38.4071,38.3585,38.3666,124084.0
2020-12-23 15:50:00,47.39,47.4,47.26,47.4,108400.0,38.3585,38.3666,38.2533,38.3666,108400.0
2020-12-23 15:55:00,47.4,47.4,47.28,47.29,297509.0,38.3666,38.3666,38.2695,38.2776,297509.0
2020-12-24 09:30:00,47.5,47.5,47.06,47.06,95803.0,38.4475,38.4475,38.0914,38.0914,95803.0
2020-12-24 09:35:00,47.02,47.12,46.92,46.92,76612.0,38.059,38.14,37.9781,37.9781,76612.0
2020-12-24 09:40:00,46.91,46.96,46.83,46.91,65454.0,37.97,38.0105,37.9052,37.97,65454.0
2020-12-24 09:45:00,46.89,46.94,46.7,46.76,40515.0,37.9538,37.9943,37.8,37.8486,40515.0
2020-12-24 09:50:00,46.74,46.85,46.71,46.8,40363.0,37.8324,37.9214,37.8081,37.881,40363.0
2020-12-24 09:55:00,46.8,47.06,46.8,46.97,69334.0,37.881,38.0914,37.881,38.0186,69334.0
2020-12-24 10:00:00,46.97,46.98,46.81,46.83,43737.0,38.0186,38.0266,37.889,37.9052,43737.0
2020-12-24 10:05:00,46.83,46.91,46.75,46.87,27659.0,37.9052,37.97,37.8405,37.9376,27659.0
2020-12-24 10:10:00,46.83,46.99,46.83,46.94,22512.0,37.9052,38.0347,37.9052,37.9943,22512.0
2020-12-24 10:15:00,46.95,46.95,46.83,46.91,45705.0,38.0024,38.0024,37.9052,37.97,45705.0
2020-12-24 10:20:00,46.91,46.97,46.86,46.89,37243.0,37.97,38.0186,37.9295,37.9538,37243.0
2020-12-24 10:25:00,46.88,46.95,46.84,46.89,26865.0,37.9457,38.0024,37.9133,37.9538,26865.0
2020-12-24 10:30:00,46.91,46.94,46.8,46.81,50203.0,37.97,37.9943,37.881,37.889,50203.0
2020-12-24 10:35:00,46.82,46.85,46.73,46.84,20832.0,37.8971,37.9214,37.8243,37.9133,20832.0
2020-12-24 10:40:00,46.84,46.93,46.83,46.87,30152.0,37.9133,37.9862,37.9052,37.9376,30152.0
2020-12-24 10:45:00,46.85,46.93,46.83,46.9,21381.0,37.9214,37.9862,37.9052,37.9619,21381.0
2020-12-24 10:50:00,46.91,46.97,46.9,46.96,32151.0,37.97,38.0186,37.9619,38.0105,32151.0
2020-12-24 10:55:00,46.97,47.09,46.96,47.09,28202.0,38.0186,38.1157,38.0105,38.1157,28202.0
2020-12-24 11:00:00,47.06,47.09,46.96,46.97,36791.0,38.0914,38.1157,38.0105,38.0186,36791.0
2020-12-24 11:05:00,46.97,47.04,46.94,47.03,32940.0,38.0186,38.0752,37.9943,38.0671,32940.0
2020-12-24 11:10:00,47.02,47.03,46.98,47.0,24986.0,38.059,38.0671,38.0266,38.0428,24986.0
2020-12-24 11:15:00,47.0,47.0,46.86,46.87,30147.0,38.0428,38.0428,37.9295,37.9376,30147.0
2020-12-24 11:20:00,46.87,46.93,46.86,46.92,24259.0,37.9376,37.9862,37.9295,37.9781,24259.0
2020-12-24 11:25:00,46.92,46.92,46.87,46.88,21488.0,37.9781,37.9781,37.9376,37.9457,21488.0
2020-12-24 11:30:00,46.87,46.89,46.82,46.87,33914.0,37.9376,37.9538,37.8971,37.9376,33914.0
2020-12-24 11:35:00,46.88,46.88,46.81,46.82,23771.0,37.9457,37.9457,37.889,37.8971,23771.0
2020-12-24 11:40:00,46.81,46.87,46.8,46.86,20122.0,37.889,37.9376,37.881,37.9295,20122.0
2020-12-24 11:45:00,46.86,46.92,46.84,46.9,22299.0,37.9295,37.9781,37.9133,37.9619,22299.0
2020-12-24 11:50:00,46.9,46.96,46.87,46.96,25092.0,37.9619,38.0105,37.9376,38.0105,25092.0
2020-12-24 11:55:00,46.95,46.95,46.89,46.89,32702.0,38.0024,38.0024,37.9538,37.9538,32702.0
2020-12-24 12:00:00,46.88,46.89,46.75,46.75,30719.0,37.9457,37.9538,37.8405,37.8405,30719.0
2020-12-24 12:05:00,46.75,46.83,46.74,46.79,48289.0,37.8405,37.9052,37.8324,37.8729,48289.0
2020-12-24 12:10:00,46.79,46.83,46.79,46.82,23642.0,37.8729,37.9052,37.8729,37.8971,23642.0
2020-12-24 12:15:00,46.82,46.88,46.81,46.87,12721.0,37.8971,37.9457,37.889,37.9376,12721.0
2020-12-24 12:20:00,46.86,46.94,46.85,46.91,21282.0,37.9295,37.9943,37.9214,37.97,21282.0
2020-12-24 12:25:00,46.91,46.91,46.79,46.89,55905.0,37.97,37.97,37.8729,37.9538,55905.0
2020-12-24 12:30:00,46.9,46.99,46.89,46.96,28598.0,37.9619,38.0347,37.9538,38.0105,28598.0
2020-12-24 12:35:00,46.97,47.01,46.96,46.97,43533.0,38.0186,38.0509,38.0105,38.0186,43533.0
2020-12-24 12:40:00,46.96,46.96,46.91,46.91,39314.0,38.0105,38.0105,37.97,37.97,39314.0
2020-12-24 12:45:00,46.91,47.01,46.89,47.01,45307.0,37.97,38.0509,37.9538,38.0509,45307.0
2020-12-24 12:50:00,47.01,47.09,47.01,47.09,63791.0,38.0509,38.1157,38.0509,38.1157,63791.0
2020-12-24 12:55:00,47.08,47.09,46.99,47.0,343804.0,38.1076,38.1157,38.0347,38.0428,343804.0
2020-12-28 09:30:00,47.32,47.4,47.15,47.15,110512.0,38.3019,38.3666,38.1642,38.1642,110512.0
2020-12-28 09:35:00,47.12,47.18,47.02,47.08,25534.0,38.14,38.1885,38.059,38.1076,25534.0
2020-12-28 09:40:00,47.08,47.27,47.02,47.24,22086.0,38.1076,38.2614,38.059,38.2371,22086.0
2020-12-28 09:45:00,47.24,47.33,47.2,47.33,26558.0,38.2371,38.3099,38.2047,38.3099,26558.0
2020-12-28 09:50:00,47.33,47.41,47.32,47.33,25572.0,38.3099,38.3747,38.3019,38.3099,25572.0
2020-12-28 09:55:00,47.36,47.41,47.27,47.32,24868.0,38.3342,38.3747,38.2614,38.3019,24868.0
2020-12-28 10:00:00,47.33,47.5,47.33,47.5,65797.0,38.3099,38.4475,38.3099,38.4475,65797.0
2020-12-28 10:05:00,47.51,47.61,47.47,47.6,38744.0,38.4556,38.5366,38.4233,38.5285,38744.0
2020-12-28 10:10:00,47.6,47.81,47.6,47.74,29826.0,38.5285,38.6985,38.5285,38.6418,29826.0
2020-12-28 10:15:00,47.74,47.82,47.71,47.75,18039.0,38.6418,38.7066,38.6175,38.6499,18039.0
2020-12-28 10:20:00,47.76,47.84,47.72,47.76,78411.0,38.658,38.7227,38.6256,38.658,78411.0
2020-12-28 10:25:00,47.75,47.83,47.69,47.81,28759.0,38.6499,38.7147,38.6013,38.6985,28759.0
2020-12-28 10:30:00,47.81,47.81,47.67,47.68,24342.0,38.6985,38.6985,38.5851,38.5932,24342.0
2020-12-28 10:35:00,47.69,47.7,47.48,47.48,26277.0,38.6013,38.6094,38.4314,38.4314,26277.0
2020-12-28 10:40:00,47.49,47.56,47.46,47.52,17778.0,38.4395,38.4961,38.4152,38.4637,17778.0
2020-12-28 10:45:00,47.51,47.56,47.45,47.47,28124.0,38.4556,38.4961,38.4071,38.4233,28124.0
2020-12-28 10:50:00,47.48,47.54,47.47,47.53,14883.0,38.4314,38.4799,38.4233,38.4718,14883.0
2020-12-28 10:55:00,47.53,47.57,47.49,47.55,31515.0,38.4718,38.5042,38.4395,38.488,31515.0
2020-12-28 11:00:00,47.54,47.55,47.4,47.48,27995.0,38.4799,38.488,38.3666,38.4314,27995.0
2020-12-28 11:05:00,47.48,47.58,47.46,47.58,15924.0,38.4314,38.5123,38.4152,38.5123,15924.0
2020-12-28 11:10:00,47.59,47.63,47.57,47.59,18529.0,38.5204,38.5528,38.5042,38.5204,18529.0
2020-12-28 11:15:00,47.58,47.64,47.56,47.63,33332.0,38.5123,38.5609,38.4961,38.5528,33332.0
2020-12-28 11:20:00,47.63,47.64,47.59,47.63,15182.0,38.5528,38.5609,38.5204,38.5528,15182.0
2020-12-28 11:25:00,47.62,47.62,47.55,47.59,18341.0,38.5447,38.5447,38.488,38.5204,18341.0
2020-12-28 11:30:00,47.58,47.58,47.49,47.53,25819.0,38.5123,38.5123,38.4395,38.4718,25819.0
2020-12-28 11:35:00,47.52,47.59,47.48,47.58,24435.0,38.4637,38.5204,38.4314,38.5123,24435.0
2020-12-28 11:40:00,47.58,47.63,47.58,47.62,15742.0,38.5123,38.5528,38.5123,38.5447,15742.0
2020-12-28 11:45:00,47.62,47.73,47.61,47.71,36396.0,38.5447,38.6337,38.5366,38.6175,36396.0
2020-12-28 11:50:00,47.71,47.71,47.56,47.57,21538.0,38.6175,38.6175,38.4961,38.5042,21538.0
2020-12-28 11:55:00,47.58,47.63,47.56,47.61,17608.0,38.5123,38.5528,38.4961,38.5366,17608.0
2020-12-28 12:00:00,47.62,47.69,47.61,47.68,15611.0,38.5447,38.6013,38.5366,38.5932,15611.0
2020-12-28 12:05:00,47.68,47.69,47.63,47.65,15726.0,38.5932,38.6013,38.5528,38.569,15726.0
2020-12-28 12:10:00,47.67,47.68,47.59,47.67,21396.0,38.5851,38.5932,38.5204,38.5851,21396.0
2020-12-28 12:15:00,47.67,47.72,47.63,47.64,54501.0,38.5851,38.6256,38.5528,38.5609,54501.0
2020-12-28 12:20:00,47.63,47.68,47.6,47.65,18011.0,38.5528,38.5932,38.5285,38.569,18011.0
2020-12-28 12:25:00,47.65,47.72,47.64,47.68,32366.0,38.569,38.6256,38.5609,38.5932,32366.0
2020-12-28 12:30:00,47.69,47.7,47.67,47.67,12138.0,38.6013,38.6094,38.5851,38.5851,12138.0
2020-12-28 12:35:00,47.65,47.71,47.64,47.71,17118.0,38.569,38.6175,38.5609,38.6175,17118.0
2020-12-28 12:40:00,47.72,47.77,47.7,47.73,16233.0,38.6256,38.6661,38.6094,38.6337,16233.0
2020-12-28 12:45:00,47.73,47.74,47.69,47.7,25257.0,38.6337,38.6418,38.6013,38.6094,25257.0
2020-12-28 12:50:00,47.7,47.7,47.62,47.66,21229.0,38.6094,38.6094,38.5447,38.5771,21229.0
2020-12-28 12:55:00,47.66,47.67,47.62,47.63,14874.0,38.5771,38.5851,38.5447,38.5528,14874.0
2020-12-28 13:00:00,47.63,47.64,47.59,47.6,27843.0,38.5528,38.5609,38.5204,38.5285,27843.0
2020-12-28 13:05:00,47.6,47.7,47.57,47.69,28646.0,38.5285,38.6094,38.5042,38.6013,28646.0
2020-12-28 13:10:00,47.69,47.73,47.67,47.71,17000.0,38.6013,38.6337,38.5851,38.6175,17000.0
2020-12-28 13:15:00,47.7,47.74,47.68,47.69,15261.0,38.6094,38.6418,38.5932,38.6013,15261.0
2020-12-28 13:20:00,47.68,47.7,47.65,47.66,18887.0,38.5932,38.6094,38.569,38.5771,18887.0
2020-12-28 13:25:00,47.68,47.69,47.65,47.67,11811.0,38.5932,38.6013,38.569,38.5851,11811.0
2020-12-28 13:30:00,47.68,47.69,47.63,47.64,30656.0,38.5932,38.6013,38.5528,38.5609,30656.0
2020-12-28 13:35:00,47.63,47.71,47.62,47.69,50856.0,38.5528,38.6175,38.5447,38.6013,50856.0
2020-12-28 13:40:00,47.7,47.7,47.67,47.67,18187.0,38.6094,38.6094,38.5851,38.5851,18187.0
2020-12-28 13:45:00,47.67,47.68,47.6,47.65,19696.0,38.5851,38.5932,38.5285,38.569,19696.0
2020-12-28 13:50:00,47.64,47.66,47.61,47.63,17651.0,38.5609,38.5771,38.5366,38.5528,17651.0
2020-12-28 13:55:00,47.63,47.66,47.62,47.65,16179.0,38.5528,38.5771,38.5447,38.569,16179.0
2020-12-28 14:00:00,47.63,47.66,47.6,47.65,34996.0,38.5528,38.5771,38.5285,38.569,34996.0
2020-12-28 14:05:00,47.64,47.69,47.63,47.67,21207.0,38.5609,38.6013,38.5528,38.5851,21207.0
2020-12-28 14:10:00,47.66,47.74,47.65,47.72,20866.0,38.5771,38.6418,38.569,38.6256,20866.0
2020-12-28 14:15:00,47.73,47.82,47.72,47.77,27025.0,38.6337,38.7066,38.6256,38.6661,27025.0
2020-12-28 14:20:00,47.76,47.77,47.72,47.77,14762.0,38.658,38.6661,38.6256,38.6661,14762.0
2020-12-28 14:25:00,47.76,47.77,47.72,47.73,15936.0,38.658,38.6661,38.6256,38.6337,15936.0
2020-12-28 14:30:00,47.73,47.78,47.72,47.76,49557.0,38.6337,38.6742,38.6256,38.658,49557.0
2020-12-28 14:35:00,47.77,47.78,47.72,47.76,19555.0,38.6661,38.6742,38.6256,38.658,19555.0
2020-12-28 14:40:00,47.76,47.79,47.74,47.74,23145.0,38.658,38.6823,38.6418,38.6418,23145.0
2020-12-28 14:45:00,47.75,47.79,47.74,47.77,15651.0,38.6499,38.6823,38.6418,38.6661,15651.0
2020-12-28 14:50:00,47.76,47.76,47.66,47.66,37672.0,38.658,38.658,38.5771,38.5771,37672.0
2020-12-28 14:55:00,47.65,47.66,47.61,47.64,19416.0,38.569,38.5771,38.5366,38.5609,19416.0
2020-12-28 15:00:00,47.63,47.65,47.61,47.63,20082.0,38.5528,38.569,38.5366,38.5528,20082.0
2020-12-28 15:05:00,47.63,47.64,47.56,47.56,29618.0,38.5528,38.5609,38.4961,38.4961,29618.0
2020-12-28 15:10:00,47.56,47.63,47.56,47.62,16895.0,38.4961,38.5528,38.4961,38.5447,16895.0
2020-12-28 15:15:00,47.62,47.69,47.61,47.64,20446.0,38.5447,38.6013,38.5366,38.5609,20446.0
2020-12-28 15:20:00,47.64,47.69,47.62,47.66,29599.0,38.5609,38.6013,38.5447,38.5771,29599.0
2020-12-28 15:25:00,47.66,47.7,47.63,47.65,24247.0,38.5771,38.6094,38.5528,38.569,24247.0
2020-12-28 15:30:00,47.65,47.65,47.48,47.48,33948.0,38.569,38.569,38.4314,38.4314,33948.0
2020-12-28 15:35:00,47.49,47.54,47.45,47.46,58536.0,38.4395,38.4799,38.4071,38.4152,58536.0
2020-12-28 15:40:00,47.46,47.5,47.42,47.47,68617.0,38.4152,38.4475,38.3828,38.4233,68617.0
2020-12-28 15:45:00,47.47,47.51,47.45,47.47,61342.0,38.4233,38.4556,38.4071,38.4233,61342.0
2020-12-28 15:50:00,47.47,47.49,47.39,47.47,83502.0,38.4233,38.4395,38.3585,38.4233,83502.0
2020-12-28 15:55:00,47.47,47.56,47.43,47.53,266240.0,38.4233,38.4961,38.3909,38.4718,266240.0
2020-12-29 09:30:00,47.5,47.66,47.25,47.27,61440.0,38.4475,38.5771,38.2452,38.2614,61440.0
2020-12-29 09:35:00,47.25,47.35,47.11,47.14,19087.0,38.2452,38.3261,38.1319,38.1562,19087.0
2020-12-29 09:40:00,47.16,47.25,47.1,47.24,35291.0,38.1723,38.2452,38.1238,38.2371,35291.0
2020-12-29 09:45:00,47.26,47.35,47.22,47.3,18889.0,38.2533,38.3261,38.2209,38.2857,18889.0
2020-12-29 09:50:00,47.31,47.34,47.17,47.22,8037.0,38.2938,38.318,38.1804,38.2209,8037.0
2020-12-29 09:55:00,47.22,47.3,47.12,47.19,17025.0,38.2209,38.2857,38.14,38.1966,17025.0
2020-12-29 10:00:00,47.17,47.36,47.17,47.3,23681.0,38.1804,38.3342,38.1804,38.2857,23681.0
2020-12-29 10:05:00,47.27,47.28,47.05,47.15,26016.0,38.2614,38.2695,38.0833,38.1642,26016.0
2020-12-29 10:10:00,47.13,47.16,46.98,46.99,30671.0,38.1481,38.1723,38.0266,38.0347,30671.0
2020-12-29 10:15:00,47.0,47.01,46.9,46.94,23727.0,38.0428,38.0509,37.9619,37.9943,23727.0
2020-12-29 10:20:00,46.94,47.07,46.92,47.07,13007.0,37.9943,38.0995,37.9781,38.0995,13007.0
2020-12-29 10:25:00,47.07,47.07,46.88,46.9,31472.0,38.0995,38.0995,37.9457,37.9619,31472.0
2020-12-29 10:30:00,46.91,46.94,46.85,46.87,22115.0,37.97,37.9943,37.9214,37.9376,22115.0
2020-12-29 10:35:00,46.87,46.95,46.84,46.86,26992.0,37.9376,38.0024,37.9133,37.9295,26992.0
2020-12-29 10:40:00,46.86,46.94,46.85,46.9,30777.0,37.9295,37.9943,37.9214,37.9619,30777.0
2020-12-29 10:45:00,46.91,46.92,46.7,46.72,41270.0,37.97,37.9781,37.8,37.8162,41270.0
2020-12-29 10:50:00,46.7,46.74,46.61,46.64,28455.0,37.8,37.8324,37.7272,37.7514,28455.0
2020-12-29 10:55:00,46.64,46.82,46.63,46.81,37073.0,37.7514,37.8971,37.7433,37.889,37073.0
2020-12-29 11:00:00,46.82,46.82,46.6,46.61,40405.0,37.8971,37.8971,37.7191,37.7272,40405.0
2020-12-29 11:05:00,46.61,46.72,46.58,46.71,13582.0,37.7272,37.8162,37.7029,37.8081,13582.0
2020-12-29 11:10:00,46.72,46.76,46.68,46.69,14910.0,37.8162,37.8486,37.7838,37.7919,14910.0
2020-12-29 11:15:00,46.68,46.82,46.66,46.77,9634.0,37.7838,37.8971,37.7676,37.8567,9634.0
2020-12-29 11:20:00,46.76,46.84,46.75,46.81,9343.0,37.8486,37.9133,37.8405,37.889,9343.0
2020-12-29 11:25:00,46.82,46.84,46.76,46.77,25536.0,37.8971,37.9133,37.8486,37.8567,25536.0
2020-12-29 11:30:00,46.78,46.78,46.73,46.75,25535.0,37.8648,37.8648,37.8243,37.8405,25535.0
2020-12-29 11:35:00,46.75,46.83,46.74,46.81,21732.0,37.8405,37.9052,37.8324,37.889,21732.0
2020-12-29 11:40:00,46.81,46.92,46.79,46.91,22282.0,37.889,37.9781,37.8729,37.97,22282.0
2020-12-29 11:45:00,46.91,47.05,46.91,47.02,22464.0,37.97,38.0833,37.97,38.059,22464.0
2020-12-29 11:50:00,47.02,47.09,46.99,47.0,15413.0,38.059,38.1157,38.0347,38.0428,15413.0
2020-12-29 11:55:00,47.01,47.07,47.01,47.05,15128.0,38.0509,38.0995,38.0509,38.0833,15128.0
2020-12-29 12:00:00,47.04,47.11,47.03,47.11,23516.0,38.0752,38.1319,38.0671,38.1319,23516.0
2020-12-29 12:05:00,47.1,47.11,47.06,47.09,16734.0,38.1238,38.1319,38.0914,38.1157,16734.0
2020-12-29 12:10:00,47.09,47.09,46.94,46.99,29545.0,38.1157,38.1157,37.9943,38.0347,29545.0
2020-12-29 12:15:00,46.99,47.05,46.99,47.01,12946.0,38.0347,38.0833,38.0347,38.0509,12946.0
2020-12-29 12:20:00,47.01,47.03,46.88,46.93,26577.0,38.0509,38.0671,37.9457,37.9862,26577.0
2020-12-29 12:25:00,46.93,46.99,46.92,46.92,11844.0,37.9862,38.0347,37.9781,37.9781,11844.0
2020-12-29 12:30:00,46.91,46.93,46.83,46.84,5360.0,37.97,37.9862,37.9052,37.9133,5360.0
2020-12-29 12:35:00,46.84,46.86,46.81,46.81,7818.0,37.9133,37.9295,37.889,37.889,7818.0
2020-12-29 12:40:00,46.83,46.86,46.8,46.83,6187.0,37.9052,37.9295,37.881,37.9052,6187.0
2020-12-29 12:45:00,46.83,46.83,46.74,46.77,18872.0,37.9052,37.9052,37.8324,37.8567,18872.0
2020-12-29 12:50:00,46.76,46.78,46.72,46.75,24755.0,37.8486,37.8648,37.8162,37.8405,24755.0
2020-12-29 12:55:00,46.74,46.77,46.72,46.75,47235.0,37.8324,37.8567,37.8162,37.8405,47235.0
2020-12-29 13:00:00,46.75,46.79,46.72,46.76,39731.0,37.8405,37.8729,37.8162,37.8486,39731.0
2020-12-29 13:05:00,46.75,46.86,46.74,46.86,10127.0,37.8405,37.9295,37.8324,37.9295,10127.0
2020-12-29 13:10:00,46.86,46.86,46.75,46.84,18440.0,37.9295,37.9295,37.8405,37.9133,18440.0
2020-12-29 13:15:00,46.84,46.92,46.84,46.9,15208.0,37.9133,37.9781,37.9133,37.9619,15208.0
2020-12-29 13:20:00,46.9,46.96,46.88,46.94,32057.0,37.9619,38.0105,37.9457,37.9943,32057.0
2020-12-29 13:25:00,46.95,46.98,46.93,46.94,24329.0,38.0024,38.0266,37.9862,37.9943,24329.0
2020-12-29 13:30:00,46.94,46.97,46.92,46.96,9815.0,37.9943,38.0186,37.9781,38.0105,9815.0
2020-12-29 13:35:00,46.95,46.98,46.93,46.94,20285.0,38.0024,38.0266,37.9862,37.9943,20285.0
2020-12-29 13:40:00,46.95,46.95,46.84,46.85,39887.0,38.0024,38.0024,37.9133,37.9214,39887.0
2020-12-29 13:45:00,46.84,46.86,46.81,46.83,23505.0,37.9133,37.9295,37.889,37.9052,23505.0
2020-12-29 13:50:00,46.82,46.9,46.81,46.87,21659.0,37.8971,37.9619,37.889,37.9376,21659.0
2020-12-29 13:55:00,46.88,46.91,46.87,46.9,13804.0,37.9457,37.97,37.9376,37.9619,13804.0
2020-12-29 14:00:00,46.9,46.9,46.74,46.75,17677.0,37.9619,37.9619,37.8324,37.8405,17677.0
2020-12-29 14:05:00,46.75,46.79,46.75,46.77,9395.0,37.8405,37.8729,37.8405,37.8567,9395.0
2020-12-29 14:10:00,46.76,46.77,46.69,46.7,10380.0,37.8486,37.8567,37.7919,37.8,10380.0
2020-12-29 14:15:00,46.71,46.71,46.66,46.68,10486.0,37.8081,37.8081,37.7676,37.7838,10486.0
2020-12-29 14:20:00,46.68,46.71,46.66,46.71,12313.0,37.7838,37.8081,37.7676,37.8081,12313.0
2020-12-29 14:25:00,46.71,46.71,46.61,46.63,11260.0,37.8081,37.8081,37.7272,37.7433,11260.0
2020-12-29 14:30:00,46.61,46.64,46.58,46.6,27417.0,37.7272,37.7514,37.7029,37.7191,27417.0
2020-12-29 14:35:00,46.61,46.69,46.6,46.63,19341.0,37.7272,37.7919,37.7191,37.7433,19341.0
2020-12-29 14:40:00,46.63,46.66,46.59,46.63,17504.0,37.7433,37.7676,37.711,37.7433,17504.0
2020-12-29 14:45:00,46.63,46.68,46.59,46.68,14807.0,37.7433,37.7838,37.711,37.7838,14807.0
2020-12-29 14:50:00,46.67,46.75,46.65,46.72,16922.0,37.7757,37.8405,37.7595,37.8162,16922.0
2020-12-29 14:55:00,46.71,46.74,46.68,46.69,15986.0,37.8081,37.8324,37.7838,37.7919,15986.0
2020-12-29 15:00:00,46.69,46.72,46.66,46.7,34306.0,37.7919,37.8162,37.7676,37.8,34306.0
2020-12-29 15:05:00,46.7,46.74,46.64,46.74,18344.0,37.8,37.8324,37.7514,37.8324,18344.0
2020-12-29 15:10:00,46.74,46.81,46.73,46.8,17132.0,37.8324,37.889,37.8243,37.881,17132.0
2020-12-29 15:15:00,46.81,46.86,46.76,46.84,19379.0,37.889,37.9295,37.8486,37.9133,19379.0
2020-12-29 15:20:00,46.85,46.89,46.85,46.87,14696.0,37.9214,37.9538,37.9214,37.9376,14696.0
2020-12-29 15:25:00,46.88,46.93,46.87,46.91,21127.0,37.9457,37.9862,37.9376,37.97,21127.0
2020-12-29 15:30:00,46.9,46.91,46.84,46.87,21760.0,37.9619,37.97,37.9133,37.9376,21760.0
2020-12-29 15:35:00,46.87,46.87,46.83,46.87,25251.0,37.9376,37.9376,37.9052,37.9376,25251.0
2020-12-29 15:40:00,46.87,46.88,46.81,46.83,25166.0,37.9376,37.9457,37.889,37.9052,25166.0
2020-12-29 15:45:00,46.83,46.86,46.8,46.85,44275.0,37.9052,37.9295,37.881,37.9214,44275.0
2020-12-29 15:50:00,46.85,46.88,46.79,46.8,68306.0,37.9214,37.9457,37.8729,37.881,68306.0
2020-12-29 15:55:00,46.81,46.81,46.7,46.72,211079.0,37.889,37.889,37.8,37.8162,211079.0
2020-12-30 09:30:00,46.96,46.98,46.83,46.93,46464.0,38.0105,38.0266,37.9052,37.9862,46464.0
2020-12-30 09:35:00,46.95,47.13,46.95,47.1,27489.0,38.0024,38.1481,38.0024,38.1238,27489.0
2020-12-30 09:40:00,47.12,47.18,47.04,47.13,18072.0,38.14,38.1885,38.0752,38.1481,18072.0
2020-12-30 09:45:00,47.17,47.26,47.03,47.04,18817.0,38.1804,38.2533,38.0671,38.0752,18817.0
2020-12-30 09:50:00,47.05,47.24,47.05,47.2,37445.0,38.0833,38.2371,38.0833,38.2047,37445.0
2020-12-30 09:55:00,47.2,47.22,47.12,47.19,62421.0,38.2047,38.2209,38.14,38.1966,62421.0
2020-12-30 10:00:00,47.19,47.33,47.18,47.24,26718.0,38.1966,38.3099,38.1885,38.2371,26718.0
2020-12-30 10:05:00,47.26,47.29,47.17,47.2,20577.0,38.2533,38.2776,38.1804,38.2047,20577.0
2020-12-30 10:10:00,47.19,47.26,47.18,47.22,13743.0,38.1966,38.2533,38.1885,38.2209,13743.0
2020-12-30 10:15:00,47.22,47.3,47.17,47.29,23185.0,38.2209,38.2857,38.1804,38.2776,23185.0
2020-12-30 10:20:00,47.27,47.37,47.24,47.33,19957.0,38.2614,38.3423,38.2371,38.3099,19957.0
2020-12-30 10:25:00,47.33,47.38,47.29,47.36,12913.0,38.3099,38.3504,38.2776,38.3342,12913.0
2020-12-30 10:30:00,47.37,47.45,47.37,47.42,20076.0,38.3423,38.4071,38.3423,38.3828,20076.0
2020-12-30 10:35:00,47.42,47.43,47.31,47.35,25582.0,38.3828,38.3909,38.2938,38.3261,25582.0
2020-12-30 10:40:00,47.34,47.44,47.33,47.37,23257.0,38.318,38.399,38.3099,38.3423,23257.0
2020-12-30 10:45:00,47.36,47.37,47.26,47.29,62185.0,38.3342,38.3423,38.2533,38.2776,62185.0
2020-12-30 10:50:00,47.3,47.3,47.21,47.27,20875.0,38.2857,38.2857,38.2128,38.2614,20875.0
2020-12-30 10:55:00,47.25,47.28,47.22,47.22,20571.0,38.2452,38.2695,38.2209,38.2209,20571.0
2020-12-30 11:00:00,47.23,47.27,47.21,47.26,15502.0,38.229,38.2614,38.2128,38.2533,15502.0
2020-12-30 11:05:00,47.26,47.3,47.21,47.24,16485.0,38.2533,38.2857,38.2128,38.2371,16485.0
2020-12-30 11:10:00,47.25,47.28,47.23,47.26,20777.0,38.2452,38.2695,38.229,38.2533,20777.0
2020-12-30 11:15:00,47.26,47.27,47.22,47.27,11218.0,38.2533,38.2614,38.2209,38.2614,11218.0
2020-12-30 11:20:00,47.27,47.36,47.27,47.32,25381.0,38.2614,38.3342,38.2614,38.3019,25381.0
2020-12-30 11:25:00,47.33,47.34,47.15,47.17,20800.0,38.3099,38.318,38.1642,38.1804,20800.0
2020-12-30 11:30:00,47.18,47.2,47.11,47.11,9470.0,38.1885,38.2047,38.1319,38.1319,9470.0
2020-12-30 11:35:00,47.12,47.17,47.1,47.11,9137.0,38.14,38.1804,38.1238,38.1319,9137.0
2020-12-30 11:40:00,47.11,47.14,47.07,47.12,12325.0,38.1319,38.1562,38.0995,38.14,12325.0
2020-12-30 11:45:00,47.12,47.13,47.05,47.06,12063.0,38.14,38.1481,38.0833,38.0914,12063.0
2020-12-30 11:50:00,47.08,47.11,47.04,47.04,12560.0,38.1076,38.1319,38.0752,38.0752,12560.0
2020-12-30 11:55:00,47.05,47.07,47.03,47.05,12614.0,38.0833,38.0995,38.0671,38.0833,12614.0
2020-12-30 12:00:00,47.04,47.1,47.02,47.09,11536.0,38.0752,38.1238,38.059,38.1157,11536.0
2020-12-30 12:05:00,47.08,47.12,47.07,47.07,13897.0,38.1076,38.14,38.0995,38.0995,13897.0
2020-12-30 12:10:00,47.06,47.12,47.06,47.11,20450.0,38.0914,38.14,38.0914,38.1319,20450.0
2020-12-30 12:15:00,47.11,47.16,47.1,47.12,13118.0,38.1319,38.1723,38.1238,38.14,13118.0
2020-12-30 12:20:00,47.13,47.21,47.12,47.18,34163.0,38.1481,38.2128,38.14,38.1885,34163.0
2020-12-30 12:25:00,47.19,47.25,47.19,47.2,17214.0,38.1966,38.2452,38.1966,38.2047,17214.0
2020-12-30 12:30:00,47.21,47.23,47.19,47.22,9713.0,38.2128,38.229,38.1966,38.2209,9713.0
2020-12-30 12:35:00,47.22,47.28,47.19,47.28,10180.0,38.2209,38.2695,38.1966,38.2695,10180.0
2020-12-30 12:40:00,47.27,47.34,47.25,47.34,14391.0,38.2614,38.318,38.2452,38.318,14391.0
2020-12-30 12:45:00,47.34,47.36,47.3,47.3,14377.0,38.318,38.3342,38.2857,38.2857,14377.0
2020-12-30 12:50:00,47.3,47.31,47.26,47.26,8182.0,38.2857,38.2938,38.2533,38.2533,8182.0
2020-12-30 12:55:00,47.27,47.35,47.26,47.33,14481.0,38.2614,38.3261,38.2533,38.3099,14481.0
2020-12-30 13:00:00,47.34,47.35,47.31,47.33,16366.0,38.318,38.3261,38.2938,38.3099,16366.0
2020-12-30 13:05:00,47.35,47.39,47.3,47.32,14634.0,38.3261,38.3585,38.2857,38.3019,14634.0
2020-12-30 13:10:00,47.31,47.33,47.28,47.28,18798.0,38.2938,38.3099,38.2695,38.2695,18798.0
2020-12-30 13:15:00,47.29,47.3,47.24,47.26,21071.0,38.2776,38.2857,38.2371,38.2533,21071.0
2020-12-30 13:20:00,47.25,47.26,47.19,47.22,18886.0,38.2452,38.2533,38.1966,38.2209,18886.0
2020-12-30 13:25:00,47.22,47.22,47.18,47.19,15822.0,38.2209,38.2209,38.1885,38.1966,15822.0
2020-12-30 13:30:00,47.18,47.21,47.18,47.2,12647.0,38.1885,38.2128,38.1885,38.2047,12647.0
2020-12-30 13:35:00,47.2,47.26,47.19,47.21,10995.0,38.2047,38.2533,38.1966,38.2128,10995.0
2020-12-30 13:40:00,47.19,47.23,47.19,47.22,11957.0,38.1966,38.229,38.1966,38.2209,11957.0
2020-12-30 13:45:00,47.22,47.25,47.21,47.21,13871.0,38.2209,38.2452,38.2128,38.2128,13871.0
2020-12-30 13:50:00,47.21,47.27,47.21,47.22,10095.0,38.2128,38.2614,38.2128,38.2209,10095.0
2020-12-30 13:55:00,47.23,47.28,47.22,47.27,8696.0,38.229,38.2695,38.2209,38.2614,8696.0
2020-12-30 14:00:00,47.26,47.31,47.24,47.3,42605.0,38.2533,38.2938,38.2371,38.2857,42605.0
2020-12-30 14:05:00,47.29,47.36,47.29,47.33,11289.0,38.2776,38.3342,38.2776,38.3099,11289.0
2020-12-30 14:10:00,47.32,47.36,47.28,47.3,15927.0,38.3019,38.3342,38.2695,38.2857,15927.0
2020-12-30 14:15:00,47.3,47.31,47.23,47.24,10821.0,38.2857,38.2938,38.229,38.2371,10821.0
2020-12-30 14:20:00,47.25,47.25,47.22,47.23,17401.0,38.2452,38.2452,38.2209,38.229,17401.0
2020-12-30 14:25:00,47.22,47.23,47.17,47.17,17745.0,38.2209,38.229,38.1804,38.1804,17745.0
2020-12-30 14:30:00,47.15,47.23,47.14,47.22,19526.0,38.1642,38.229,38.1562,38.2209,19526.0
2020-12-30 14:35:00,47.22,47.22,47.16,47.19,24184.0,38.2209,38.2209,38.1723,38.1966,24184.0
2020-12-30 14:40:00,47.19,47.31,47.18,47.29,11776.0,38.1966,38.2938,38.1885,38.2776,11776.0
2020-12-30 14:45:00,47.29,47.31,47.27,47.29,15929.0,38.2776,38.2938,38.2614,38.2776,15929.0
2020-12-30 14:50:00,47.29,47.31,47.19,47.19,17780.0,38.2776,38.2938,38.1966,38.1966,17780.0
2020-12-30 14:55:00,47.19,47.23,47.17,47.23,16944.0,38.1966,38.229,38.1804,38.229,16944.0
2020-12-30 15:00:00,47.24,47.26,47.21,47.24,15353.0,38.2371,38.2533,38.2128,38.2371,15353.0
2020-12-30 15:05:00,47.23,47.24,47.2,47.23,15291.0,38.229,38.2371,38.2047,38.229,15291.0
2020-12-30 15:10:00,47.23,47.28,47.22,47.27,30680.0,38.229,38.2695,38.2209,38.2614,30680.0
2020-12-30 15:15:00,47.28,47.31,47.25,47.28,16649.0,38.2695,38.2938,38.2452,38.2695,16649.0
2020-12-30 15:20:00,47.29,47.29,47.23,47.25,35315.0,38.2776,38.2776,38.229,38.2452,35315.0
2020-12-30 15:25:00,47.26,47.3,47.24,47.29,27047.0,38.2533,38.2857,38.2371,38.2776,27047.0
2020-12-30 15:30:00,47.3,47.33,47.29,47.32,14210.0,38.2857,38.3099,38.2776,38.3019,14210.0
2020-12-30 15:35:00,47.32,47.43,47.32,47.41,39135.0,38.3019,38.3909,38.3019,38.3747,39135.0
2020-12-30 15:40:00,47.41,47.46,47.38,47.39,42597.0,38.3747,38.4152,38.3504,38.3585,42597.0
2020-12-30 15:45:00,47.39,47.43,47.36,47.41,52697.0,38.3585,38.3909,38.3342,38.3747,52697.0
2020-12-30 15:50:00,47.41,47.52,47.4,47.48,108840.0,38.3747,38.4637,38.3666,38.4314,108840.0
2020-12-30 15:55:00,47.47,47.49,47.34,47.38,318447.0,38.4233,38.4395,38.318,38.3504,318447.0
2020-12-31 09:30:00,47.41,47.41,46.97,47.03,48861.0,38.3747,38.3747,38.0186,38.0671,48861.0
2020-12-31 09:35:00,47.06,47.09,47.0,47.07,14192.0,38.0914,38.1157,38.0428,38.0995,14192.0
2020-12-31 09:40:00,47.04,47.21,47.03,47.2,19924.0,38.0752,38.2128,38.0671,38.2047,19924.0
2020-12-31 09:45:00,47.18,47.3,47.17,47.24,23851.0,38.1885,38.2857,38.1804,38.2371,23851.0
2020-12-31 09:50:00,47.25,47.27,47.15,47.24,21291.0,38.2452,38.2614,38.1642,38.2371,21291.0
2020-12-31 09:55:00,47.24,47.29,47.18,47.19,19010.0,38.2371,38.2776,38.1885,38.1966,19010.0
2020-12-31 10:00:00,47.2,47.34,47.12,47.24,16034.0,38.2047,38.318,38.14,38.2371,16034.0
2020-12-31 10:05:00,47.22,47.27,47.17,47.22,15472.0,38.2209,38.2614,38.1804,38.2209,15472.0
2020-12-31 10:10:00,47.2,47.28,47.17,47.23,62560.0,38.2047,38.2695,38.1804,38.229,62560.0
2020-12-31 10:15:00,47.22,47.33,47.21,47.3,33696.0,38.2209,38.3099,38.2128,38.2857,33696.0
2020-12-31 10:20:00,47.3,47.37,47.3,47.32,18170.0,38.2857,38.3423,38.2857,38.3019,18170.0
2020-12-31 10:25:00,47.33,47.42,47.32,47.42,27555.0,38.3099,38.3828,38.3019,38.3828,27555.0
2020-12-31 10:30:00,47.44,47.58,47.44,47.56,27683.0,38.399,38.5123,38.399,38.4961,27683.0
2020-12-31 10:35:00,47.58,47.63,47.54,47.55,19866.0,38.5123,38.5528,38.4799,38.488,19866.0
2020-12-31 10:40:00,47.56,47.59,47.52,47.57,17792.0,38.4961,38.5204,38.4637,38.5042,17792.0
2020-12-31 10:45:00,47.56,47.64,47.56,47.62,17795.0,38.4961,38.5609,38.4961,38.5447,17795.0
2020-12-31 10:50:00,47.61,47.61,47.55,47.6,9091.0,38.5366,38.5366,38.488,38.5285,9091.0
2020-12-31 10:55:00,47.6,47.67,47.59,47.66,23713.0,38.5285,38.5851,38.5204,38.5771,23713.0
2020-12-31 11:00:00,47.66,47.73,47.63,47.69,20462.0,38.5771,38.6337,38.5528,38.6013,20462.0
2020-12-31 11:05:00,47.69,47.71,47.64,47.64,26878.0,38.6013,38.6175,38.5609,38.5609,26878.0
2020-12-31 11:10:00,47.63,47.64,47.54,47.59,25592.0,38.5528,38.5609,38.4799,38.5204,25592.0
2020-12-31 11:15:00,47.58,47.6,47.55,47.58,15353.0,38.5123,38.5285,38.488,38.5123,15353.0
2020-12-31 11:20:00,47.59,47.6,47.55,47.55,9749.0,38.5204,38.5285,38.488,38.488,9749.0
2020-12-31 11:25:00,47.55,47.6,47.53,47.56,16338.0,38.488,38.5285,38.4718,38.4961,16338.0
2020-12-31 11:30:00,47.54,47.6,47.53,47.58,10090.0,38.4799,38.5285,38.4718,38.5123,10090.0
2020-12-31 11:35:00,47.58,47.59,47.51,47.53,21021.0,38.5123,38.5204,38.4556,38.4718,21021.0
2020-12-31 11:40:00,47.52,47.55,47.51,47.53,22287.0,38.4637,38.488,38.4556,38.4718,22287.0
2020-12-31 11:45:00,47.51,47.59,47.48,47.58,18206.0,38.4556,38.5204,38.4314,38.5123,18206.0
2020-12-31 11:50:00,47.59,47.63,47.56,47.56,22573.0,38.5204,38.5528,38.4961,38.4961,22573.0
2020-12-31 11:55:00,47.55,47.65,47.54,47.65,27252.0,38.488,38.569,38.4799,38.569,27252.0
2020-12-31 12:00:00,47.63,47.67,47.58,47.59,16740.0,38.5528,38.5851,38.5123,38.5204,16740.0
2020-12-31 12:05:00,47.6,47.67,47.6,47.66,12304.0,38.5285,38.5851,38.5285,38.5771,12304.0
2020-12-31 12:10:00,47.66,47.69,47.64,47.64,7648.0,38.5771,38.6013,38.5609,38.5609,7648.0
2020-12-31 12:15:00,47.64,47.69,47.64,47.68,17715.0,38.5609,38.6013,38.5609,38.5932,17715.0
2020-12-31 12:20:00,47.68,47.69,47.65,47.66,7049.0,38.5932,38.6013,38.569,38.5771,7049.0
2020-12-31 12:25:00,47.68,47.72,47.66,47.71,11999.0,38.5932,38.6256,38.5771,38.6175,11999.0
2020-12-31 12:30:00,47.71,47.73,47.67,47.68,9069.0,38.6175,38.6337,38.5851,38.5932,9069.0
2020-12-31 12:35:00,47.67,47.69,47.63,47.66,20058.0,38.5851,38.6013,38.5528,38.5771,20058.0
2020-12-31 12:40:00,47.66,47.66,47.59,47.6,18527.0,38.5771,38.5771,38.5204,38.5285,18527.0
2020-12-31 12:45:00,47.6,47.6,47.52,47.52,23821.0,38.5285,38.5285,38.4637,38.4637,23821.0
2020-12-31 12:50:00,47.52,47.52,47.44,47.52,25300.0,38.4637,38.4637,38.399,38.4637,25300.0
2020-12-31 12:55:00,47.52,47.53,47.48,47.52,10301.0,38.4637,38.4718,38.4314,38.4637,10301.0
2020-12-31 13:00:00,47.53,47.58,47.5,47.58,9805.0,38.4718,38.5123,38.4475,38.5123,9805.0
2020-12-31 13:05:00,47.57,47.57,47.5,47.53,13989.0,38.5042,38.5042,38.4475,38.4718,13989.0
2020-12-31 13:10:00,47.53,47.6,47.52,47.59,11151.0,38.4718,38.5285,38.4637,38.5204,11151.0
2020-12-31 13:15:00,47.6,47.63,47.58,47.61,7079.0,38.5285,38.5528,38.5123,38.5366,7079.0
2020-12-31 13:20:00,47.6,47.62,47.58,47.6,14952.0,38.5285,38.5447,38.5123,38.5285,14952.0
2020-12-31 13:25:00,47.6,47.62,47.54,47.54,8034.0,38.5285,38.5447,38.4799,38.4799,8034.0
2020-12-31 13:30:00,47.54,47.59,47.54,47.57,7994.0,38.4799,38.5204,38.4799,38.5042,7994.0
2020-12-31 13:35:00,47.57,47.57,47.48,47.51,11391.0,38.5042,38.5042,38.4314,38.4556,11391.0
2020-12-31 13:40:00,47.51,47.51,47.46,47.49,11054.0,38.4556,38.4556,38.4152,38.4395,11054.0
2020-12-31 13:45:00,47.5,47.54,47.49,47.53,10770.0,38.4475,38.4799,38.4395,38.4718,10770.0
2020-12-31 13:50:00,47.54,47.55,47.5,47.51,26480.0,38.4799,38.488,38.4475,38.4556,26480.0
2020-12-31 13:55:00,47.52,47.56,47.51,47.54,12193.0,38.4637,38.4961,38.4556,38.4799,12193.0
2020-12-31 14:00:00,47.56,47.59,47.53,47.58,10286.0,38.4961,38.5204,38.4718,38.5123,10286.0
2020-12-31 14:05:00,47.58,47.59,47.54,47.59,22016.0,38.5123,38.5204,38.4799,38.5204,22016.0
2020-12-31 14:10:00,47.59,47.67,47.58,47.67,19905.0,38.5204,38.5851,38.5123,38.5851,19905.0
2020-12-31 14:15:00,47.67,47.73,47.66,47.66,19278.0,38.5851,38.6337,38.5771,38.5771,19278.0
2020-12-31 14:20:00,47.67,47.71,47.64,47.69,17679.0,38.5851,38.6175,38.5609,38.6013,17679.0
2020-12-31 14:25:00,47.69,47.74,47.67,47.7,50923.0,38.6013,38.6418,38.5851,38.6094,50923.0
2020-12-31 14:30:00,47.7,47.81,47.7,47.79,30231.0,38.6094,38.6985,38.6094,38.6823,30231.0
2020-12-31 14:35:00,47.79,47.8,47.75,47.77,59218.0,38.6823,38.6904,38.6499,38.6661,59218.0
2020-12-31 14:40:00,47.77,47.83,47.75,47.81,44081.0,38.6661,38.7147,38.6499,38.6985,44081.0
2020-12-31 14:45:00,47.82,47.82,47.77,47.78,13034.0,38.7066,38.7066,38.6661,38.6742,13034.0
2020-12-31 14:50:00,47.78,47.81,47.77,47.78,10989.0,38.6742,38.6985,38.6661,38.6742,10989.0
2020-12-31 14:55:00,47.79,47.81,47.75,47.76,20883.0,38.6823,38.6985,38.6499,38.658,20883.0
2020-12-31 15:00:00,47.75,47.77,47.72,47.73,19598.0,38.6499,38.6661,38.6256,38.6337,19598.0
2020-12-31 15:05:00,47.74,47.8,47.73,47.78,32292.0,38.6418,38.6904,38.6337,38.6742,32292.0
2020-12-31 15:10:00,47.78,47.86,47.77,47.84,40247.0,38.6742,38.7389,38.6661,38.7227,40247.0
2020-12-31 15:15:00,47.84,47.91,47.84,47.89,20496.0,38.7227,38.7794,38.7227,38.7632,20496.0
2020-12-31 15:20:00,47.88,47.89,47.83,47.87,23062.0,38.7551,38.7632,38.7147,38.747,23062.0
2020-12-31 15:25:00,47.87,47.9,47.85,47.86,24333.0,38.747,38.7713,38.7308,38.7389,24333.0
2020-12-31 15:30:00,47.86,47.91,47.85,47.9,32771.0,38.7389,38.7794,38.7308,38.7713,32771.0
2020-12-31 15:35:00,47.91,47.95,47.86,47.86,42373.0,38.7794,38.8118,38.7389,38.7389,42373.0
2020-12-31 15:40:00,47.86,47.87,47.81,47.86,32203.0,38.7389,38.747,38.6985,38.7389,32203.0
2020-12-31 15:45:00,47.86,47.95,47.83,47.89,97463.0,38.7389,38.8118,38.7147,38.7632,97463.0
2020-12-31 15:50:00,47.91,48.0,47.89,47.94,118695.0,38.7794,38.8523,38.7632,38.8037,118695.0
2020-12-31 15:55:00,47.93,47.98,47.85,47.93,371392.0,38.7956,38.8361,38.7308,38.7956,371392.0
2021-01-04 09:30:00,48.25,48.25,47.91,48.19,101573.0,39.0546,39.0546,38.7794,39.006,101573.0
2021-01-04 09:35:00,48.18,48.32,48.08,48.27,51769.0,38.998,39.1113,38.917,39.0708,51769.0
2021-01-04 09:40:00,48.27,48.33,48.19,48.33,23786.0,39.0708,39.1194,39.006,39.1194,23786.0
2021-01-04 09:45:00,48.36,48.36,48.03,48.03,84259.0,39.1436,39.1436,38.8765,38.8765,84259.0
2021-01-04 09:50:00,48.02,48.02,47.74,47.93,35137.0,38.8684,38.8684,38.6418,38.7956,35137.0
2021-01-04 09:55:00,47.93,48.13,47.87,48.04,22943.0,38.7956,38.9575,38.747,38.8846,22943.0
2021-01-04 10:00:00,48.06,48.12,47.91,47.93,14056.0,38.9008,38.9494,38.7794,38.7956,14056.0
2021-01-04 10:05:00,47.94,47.94,47.71,47.78,27659.0,38.8037,38.8037,38.6175,38.6742,27659.0
2021-01-04 10:10:00,47.76,47.87,47.7,47.73,17265.0,38.658,38.747,38.6094,38.6337,17265.0
2021-01-04 10:15:00,47.71,47.74,47.59,47.61,25160.0,38.6175,38.6418,38.5204,38.5366,25160.0
2021-01-04 10:20:00,47.59,47.64,47.49,47.55,30652.0,38.5204,38.5609,38.4395,38.488,30652.0
2021-01-04 10:25:00,47.54,47.6,47.49,47.53,26549.0,38.4799,38.5285,38.4395,38.4718,26549.0
2021-01-04 10:30:00,47.53,47.57,47.46,47.51,23573.0,38.4718,38.5042,38.4152,38.4556,23573.0
2021-01-04 10:35:00,47.48,47.49,47.32,47.32,31682.0,38.4314,38.4395,38.3019,38.3019,31682.0
2021-01-04 10:40:00,47.33,47.42,47.28,47.37,55680.0,38.3099,38.3828,38.2695,38.3423,55680.0
2021-01-04 10:45:00,47.35,47.36,47.26,47.33,34450.0,38.3261,38.3342,38.2533,38.3099,34450.0
2021-01-04 10:50:00,47.32,47.35,47.05,47.08,32371.0,38.3019,38.3261,38.0833,38.1076,32371.0
2021-01-04 10:55:00,47.09,47.22,47.0,47.22,28431.0,38.1157,38.2209,38.0428,38.2209,28431.0
2021-01-04 11:00:00,47.19,47.27,47.07,47.12,70414.0,38.1966,38.2614,38.0995,38.14,70414.0
2021-01-04 11:05:00,47.15,47.18,46.98,47.02,45912.0,38.1642,38.1885,38.0266,38.059,45912.0
2021-01-04 11:10:00,47.01,47.2,46.97,47.2,43898.0,38.0509,38.2047,38.0186,38.2047,43898.0
2021-01-04 11:15:00,47.2,47.25,47.13,47.25,53613.0,38.2047,38.2452,38.1481,38.2452,53613.0
2021-01-04 11:20:00,47.24,47.34,47.22,47.23,32378.0,38.2371,38.318,38.2209,38.229,32378.0
2021-01-04 11:25:00,47.23,47.27,47.13,47.18,55488.0,38.229,38.2614,38.1481,38.1885,55488.0
2021-01-04 11:30:00,47.17,47.2,47.07,47.16,20352.0,38.1804,38.2047,38.0995,38.1723,20352.0
2021-01-04 11:35:00,47.16,47.18,47.07,47.07,20866.0,38.1723,38.1885,38.0995,38.0995,20866.0
2021-01-04 11:40:00,47.07,47.14,47.04,47.12,25340.0,38.0995,38.1562,38.0752,38.14,25340.0
2021-01-04 11:45:00,47.11,47.16,47.06,47.15,21848.0,38.1319,38.1723,38.0914,38.1642,21848.0
2021-01-04 11:50:00,47.15,47.18,47.02,47.02,33661.0,38.1642,38.1885,38.059,38.059,33661.0
2021-01-04 11:55:00,47.01,47.08,46.97,47.08,30378.0,38.0509,38.1076,38.0186,38.1076,30378.0
2021-01-04 12:00:00,47.08,47.13,47.0,47.0,102799.0,38.1076,38.1481,38.0428,38.0428,102799.0
2021-01-04 12:05:00,47.03,47.06,46.96,46.99,16834.0,38.0671,38.0914,38.0105,38.0347,16834.0
2021-01-04 12:10:00,47.0,47.04,46.93,46.94,25434.0,38.0428,38.0752,37.9862,37.9943,25434.0
2021-01-04 12:15:00,46.93,47.03,46.9,47.0,25073.0,37.9862,38.0671,37.9619,38.0428,25073.0
2021-01-04 12:20:00,46.99,47.01,46.91,46.96,36067.0,38.0347,38.0509,37.97,38.0105,36067.0
2021-01-04 12:25:00,46.95,46.95,46.89,46.92,17283.0,38.0024,38.0024,37.9538,37.9781,17283.0
2021-01-04 12:30:00,46.91,46.91,46.81,46.87,55619.0,37.97,37.97,37.889,37.9376,55619.0
2021-01-04 12:35:00,46.86,46.88,46.76,46.78,26210.0,37.9295,37.9457,37.8486,37.8648,26210.0
2021-01-04 12:40:00,46.77,46.78,46.7,46.74,27907.0,37.8567,37.8648,37.8,37.8324,27907.0
2021-01-04 12:45:00,46.72,46.8,46.71,46.76,20058.0,37.8162,37.881,37.8081,37.8486,20058.0
2021-01-04 12:50:00,46.77,46.85,46.75,46.83,20221.0,37.8567,37.9214,37.8405,37.9052,20221.0
2021-01-04 12:55:00,46.84,46.85,46.79,46.82,27351.0,37.9133,37.9214,37.8729,37.8971,27351.0
2021-01-04 13:00:00,46.82,46.85,46.74,46.75,46172.0,37.8971,37.9214,37.8324,37.8405,46172.0
2021-01-04 13:05:00,46.76,46.88,46.75,46.86,114088.0,37.8486,37.9457,37.8405,37.9295,114088.0
2021-01-04 13:10:00,46.86,46.94,46.82,46.94,97311.0,37.9295,37.9943,37.8971,37.9943,97311.0
2021-01-04 13:15:00,46.95,47.14,46.95,47.14,29534.0,38.0024,38.1562,38.0024,38.1562,29534.0
2021-01-04 13:20:00,47.13,47.23,47.08,47.23,20774.0,38.1481,38.229,38.1076,38.229,20774.0
2021-01-04 13:25:00,47.24,47.29,47.21,47.22,15423.0,38.2371,38.2776,38.2128,38.2209,15423.0
2021-01-04 13:30:00,47.24,47.24,47.07,47.08,17579.0,38.2371,38.2371,38.0995,38.1076,17579.0
2021-01-04 13:35:00,47.08,47.14,47.08,47.12,14584.0,38.1076,38.1562,38.1076,38.14,14584.0
2021-01-04 13:40:00,47.12,47.18,47.0,47.05,78400.0,38.14,38.1885,38.0428,38.0833,78400.0
2021-01-04 13:45:00,47.05,47.07,46.98,47.02,117373.0,38.0833,38.0995,38.0266,38.059,117373.0
2021-01-04 13:50:00,47.03,47.24,47.01,47.24,144299.0,38.0671,38.2371,38.0509,38.2371,144299.0
2021-01-04 13:55:00,47.25,47.26,47.08,47.14,151054.0,38.2452,38.2533,38.1076,38.1562,151054.0
2021-01-04 14:00:00,47.13,47.15,47.01,47.05,72473.0,38.1481,38.1642,38.0509,38.0833,72473.0
2021-01-04 14:05:00,47.06,47.06,46.86,46.87,34668.0,38.0914,38.0914,37.9295,37.9376,34668.0
2021-01-04 14:10:00,46.88,46.94,46.85,46.92,31180.0,37.9457,37.9943,37.9214,37.9781,31180.0
2021-01-04 14:15:00,46.91,46.95,46.88,46.94,30608.0,37.97,38.0024,37.9457,37.9943,30608.0
2021-01-04 14:20:00,46.92,47.06,46.91,47.03,49751.0,37.9781,38.0914,37.97,38.0671,49751.0
2021-01-04 14:25:00,47.02,47.02,46.94,46.98,22309.0,38.059,38.059,37.9943,38.0266,22309.0
2021-01-04 14:30:00,46.97,46.98,46.81,46.81,48326.0,38.0186,38.0266,37.889,37.889,48326.0
2021-01-04 14:35:00,46.81,46.91,46.77,46.86,67709.0,37.889,37.97,37.8567,37.9295,67709.0
2021-01-04 14:40:00,46.85,46.93,46.84,46.9,41280.0,37.9214,37.9862,37.9133,37.9619,41280.0
2021-01-04 14:45:00,46.89,46.99,46.89,46.9,35899.0,37.9538,38.0347,37.9538,37.9619,35899.0
2021-01-04 14:50:00,46.9,46.99,46.86,46.98,46260.0,37.9619,38.0347,37.9295,38.0266,46260.0
2021-01-04 14:55:00,46.97,47.1,46.96,47.04,80682.0,38.0186,38.1238,38.0105,38.0752,80682.0
2021-01-04 15:00:00,47.04,47.06,46.86,46.88,56205.0,38.0752,38.0914,37.9295,37.9457,56205.0
2021-01-04 15:05:00,46.89,47.02,46.88,46.93,32095.0,37.9538,38.059,37.9457,37.9862,32095.0
2021-01-04 15:10:00,46.94,47.06,46.92,47.01,40466.0,37.9943,38.0914,37.9781,38.0509,40466.0
2021-01-04 15:15:00,47.02,47.06,46.97,47.04,46690.0,38.059,38.0914,38.0186,38.0752,46690.0
2021-01-04 15:20:00,47.04,47.14,47.01,47.12,172492.0,38.0752,38.1562,38.0509,38.14,172492.0
2021-01-04 15:25:00,47.12,47.17,47.07,47.09,52085.0,38.14,38.1804,38.0995,38.1157,52085.0
2021-01-04 15:30:00,47.08,47.24,47.01,47.14,85644.0,38.1076,38.2371,38.0509,38.1562,85644.0
2021-01-04 15:35:00,47.14,47.22,47.08,47.22,262050.0,38.1562,38.2209,38.1076,38.2209,262050.0
2021-01-04 15:40:00,47.22,47.25,47.15,47.21,97708.0,38.2209,38.2452,38.1642,38.2128,97708.0
2021-01-04 15:45:00,47.19,47.36,47.18,47.36,93270.0,38.1966,38.3342,38.1885,38.3342,93270.0
2021-01-04 15:50:00,47.36,47.37,47.22,47.23,174092.0,38.3342,38.3423,38.2209,38.229,174092.0
2021-01-04 15:55:00,47.24,47.29,47.13,47.2,343505.0,38.2371,38.2776,38.1481,38.2047,343505.0
2021-01-05 09:30:00,47.28,47.41,47.07,47.39,47570.0,38.2695,38.3747,38.0995,38.3585,47570.0
2021-01-05 09:35:00,47.41,47.63,47.39,47.54,46144.0,38.3747,38.5528,38.3585,38.4799,46144.0
2021-01-05 09:40:00,47.6,47.61,47.45,47.54,19631.0,38.5285,38.5366,38.4071,38.4799,19631.0
2021-01-05 09:45:00,47.54,47.55,47.44,47.53,52011.0,38.4799,38.488,38.399,38.4718,52011.0
2021-01-05 09:50:00,47.53,47.64,47.29,47.3,58615.0,38.4718,38.5609,38.2776,38.2857,58615.0
2021-01-05 09:55:00,47.31,47.35,47.22,47.25,40398.0,38.2938,38.3261,38.2209,38.2452,40398.0
2021-01-05 10:00:00,47.28,47.49,47.25,47.39,336897.0,38.2695,38.4395,38.2452,38.3585,336897.0
2021-01-05 10:05:00,47.41,47.41,47.11,47.14,28504.0,38.3747,38.3747,38.1319,38.1562,28504.0
2021-01-05 10:10:00,47.12,47.24,47.12,47.18,25740.0,38.14,38.2371,38.14,38.1885,25740.0
2021-01-05 10:15:00,47.19,47.21,47.08,47.13,21373.0,38.1966,38.2128,38.1076,38.1481,21373.0
2021-01-05 10:20:00,47.12,47.23,47.11,47.2,22538.0,38.14,38.229,38.1319,38.2047,22538.0
2021-01-05 10:25:00,47.19,47.19,47.03,47.06,26299.0,38.1966,38.1966,38.0671,38.0914,26299.0
2021-01-05 10:30:00,47.08,47.09,47.02,47.02,30479.0,38.1076,38.1157,38.059,38.059,30479.0
2021-01-05 10:35:00,47.02,47.08,46.97,46.98,35321.0,38.059,38.1076,38.0186,38.0266,35321.0
2021-01-05 10:40:00,47.0,47.04,46.78,46.82,27193.0,38.0428,38.0752,37.8648,37.8971,27193.0
2021-01-05 10:45:00,46.81,46.91,46.8,46.9,25769.0,37.889,37.97,37.881,37.9619,25769.0
2021-01-05 10:50:00,46.92,47.06,46.9,47.01,21308.0,37.9781,38.0914,37.9619,38.0509,21308.0
2021-01-05 10:55:00,47.02,47.05,46.89,46.91,26243.0,38.059,38.0833,37.9538,37.97,26243.0
2021-01-05 11:00:00,46.92,46.98,46.86,46.96,25716.0,37.9781,38.0266,37.9295,38.0105,25716.0
2021-01-05 11:05:00,46.95,46.96,46.84,46.84,32675.0,38.0024,38.0105,37.9133,37.9133,32675.0
2021-01-05 11:10:00,46.85,46.87,46.76,46.76,49181.0,37.9214,37.9376,37.8486,37.8486,49181.0
2021-01-05 11:15:00,46.76,46.79,46.71,46.75,81674.0,37.8486,37.8729,37.8081,37.8405,81674.0
2021-01-05 11:20:00,46.75,46.95,46.75,46.95,43894.0,37.8405,38.0024,37.8405,38.0024,43894.0
2021-01-05 11:25:00,46.94,47.04,46.93,47.03,25326.0,37.9943,38.0752,37.9862,38.0671,25326.0
2021-01-05 11:30:00,47.01,47.11,47.0,47.09,27532.0,38.0509,38.1319,38.0428,38.1157,27532.0
2021-01-05 11:35:00,47.1,47.15,47.1,47.12,21148.0,38.1238,38.1642,38.1238,38.14,21148.0
2021-01-05 11:40:00,47.13,47.18,47.06,47.07,51848.0,38.1481,38.1885,38.0914,38.0995,51848.0
2021-01-05 11:45:00,47.07,47.12,47.06,47.1,95744.0,38.0995,38.14,38.0914,38.1238,95744.0
2021-01-05 11:50:00,47.11,47.15,47.09,47.1,116795.0,38.1319,38.1642,38.1157,38.1238,116795.0
2021-01-05 11:55:00,47.1,47.13,47.08,47.11,105539.0,38.1238,38.1481,38.1076,38.1319,105539.0
2021-01-05 12:00:00,47.12,47.22,47.1,47.21,176691.0,38.14,38.2209,38.1238,38.2128,176691.0
2021-01-05 12:05:00,47.2,47.39,47.19,47.37,160863.0,38.2047,38.3585,38.1966,38.3423,160863.0
2021-01-05 12:10:00,47.37,47.39,47.26,47.32,60399.0,38.3423,38.3585,38.2533,38.3019,60399.0
2021-01-05 12:15:00,47.33,47.42,47.33,47.38,40296.0,38.3099,38.3828,38.3099,38.3504,40296.0
2021-01-05 12:20:00,47.39,47.41,47.34,47.34,38679.0,38.3585,38.3747,38.318,38.318,38679.0
2021-01-05 12:25:00,47.34,47.41,47.34,47.4,34638.0,38.318,38.3747,38.318,38.3666,34638.0
2021-01-05 12:30:00,47.4,47.41,47.35,47.35,54666.0,38.3666,38.3747,38.3261,38.3261,54666.0
2021-01-05 12:35:00,47.37,47.57,47.37,47.53,160432.0,38.3423,38.5042,38.3423,38.4718,160432.0
2021-01-05 12:40:00,47.53,47.54,47.47,47.51,26021.0,38.4718,38.4799,38.4233,38.4556,26021.0
2021-01-05 12:45:00,47.51,47.6,47.47,47.55,27889.0,38.4556,38.5285,38.4233,38.488,27889.0
2021-01-05 12:50:00,47.54,47.59,47.5,47.54,53950.0,38.4799,38.5204,38.4475,38.4799,53950.0
2021-01-05 12:55:00,47.54,47.6,47.51,47.59,54257.0,38.4799,38.5285,38.4556,38.5204,54257.0
2021-01-05 13:00:00,47.59,47.71,47.53,47.69,381070.0,38.5204,38.6175,38.4718,38.6013,381070.0
2021-01-05 13:05:00,47.69,47.7,47.64,47.65,18881.0,38.6013,38.6094,38.5609,38.569,18881.0
2021-01-05 13:10:00,47.65,47.75,47.64,47.74,517543.0,38.569,38.6499,38.5609,38.6418,517543.0
2021-01-05 13:15:00,47.74,47.74,47.66,47.71,22854.0,38.6418,38.6418,38.5771,38.6175,22854.0
2021-01-05 13:20:00,47.7,47.7,47.61,47.65,21095.0,38.6094,38.6094,38.5366,38.569,21095.0
2021-01-05 13:25:00,47.65,47.67,47.6,47.63,29515.0,38.569,38.5851,38.5285,38.5528,29515.0
2021-01-05 13:30:00,47.63,47.63,47.53,47.57,30093.0,38.5528,38.5528,38.4718,38.5042,30093.0
2021-01-05 13:35:00,47.56,47.63,47.55,47.6,269223.0,38.4961,38.5528,38.488,38.5285,269223.0
2021-01-05 13:40:00,47.6,47.65,47.58,47.6,28503.0,38.5285,38.569,38.5123,38.5285,28503.0
2021-01-05 13:45:00,47.61,47.67,47.58,47.63,31930.0,38.5366,38.5851,38.5123,38.5528,31930.0
2021-01-05 13:50:00,47.64,47.64,47.56,47.58,252103.0,38.5609,38.5609,38.4961,38.5123,252103.0
2021-01-05 13:55:00,47.58,47.74,47.58,47.74,32076.0,38.5123,38.6418,38.5123,38.6418,32076.0
2021-01-05 14:00:00,47.75,47.88,47.74,47.87,39213.0,38.6499,38.7551,38.6418,38.747,39213.0
2021-01-05 14:05:00,47.88,47.96,47.86,47.92,47292.0,38.7551,38.8199,38.7389,38.7875,47292.0
2021-01-05 14:10:00,47.91,47.91,47.8,47.82,58969.0,38.7794,38.7794,38.6904,38.7066,58969.0
2021-01-05 14:15:00,47.82,47.88,47.81,47.82,46938.0,38.7066,38.7551,38.6985,38.7066,46938.0
2021-01-05 14:20:00,47.83,47.86,47.82,47.85,29798.0,38.7147,38.7389,38.7066,38.7308,29798.0
2021-01-05 14:25:00,47.85,47.88,47.83,47.87,56277.0,38.7308,38.7551,38.7147,38.747,56277.0
2021-01-05 14:30:00,47.88,47.91,47.81,47.84,127376.0,38.7551,38.7794,38.6985,38.7227,127376.0
2021-01-05 14:35:00,47.84,47.84,47.74,47.74,19966.0,38.7227,38.7227,38.6418,38.6418,19966.0
2021-01-05 14:40:00,47.75,47.82,47.74,47.76,26247.0,38.6499,38.7066,38.6418,38.658,26247.0
2021-01-05 14:45:00,47.77,47.83,47.74,47.8,49170.0,38.6661,38.7147,38.6418,38.6904,49170.0
2021-01-05 14:50:00,47.8,47.81,47.7,47.72,109013.0,38.6904,38.6985,38.6094,38.6256,109013.0
2021-01-05 14:55:00,47.71,47.71,47.65,47.66,26943.0,38.6175,38.6175,38.569,38.5771,26943.0
2021-01-05 15:00:00,47.64,47.76,47.64,47.74,58354.0,38.5609,38.658,38.5609,38.6418,58354.0
2021-01-05 15:05:00,47.73,47.81,47.73,47.76,47114.0,38.6337,38.6985,38.6337,38.658,47114.0
2021-01-05 15:10:00,47.75,47.84,47.74,47.78,46659.0,38.6499,38.7227,38.6418,38.6742,46659.0
2021-01-05 15:15:00,47.77,47.79,47.68,47.71,47560.0,38.6661,38.6823,38.5932,38.6175,47560.0
2021-01-05 15:20:00,47.7,47.7,47.6,47.67,51685.0,38.6094,38.6094,38.5285,38.5851,51685.0
2021-01-05 15:25:00,47.67,47.67,47.61,47.61,17708.0,38.5851,38.5851,38.5366,38.5366,17708.0
2021-01-05 15:30:00,47.62,47.65,47.58,47.62,37989.0,38.5447,38.569,38.5123,38.5447,37989.0
2021-01-05 15:35:00,47.63,47.65,47.6,47.61,33749.0,38.5528,38.569,38.5285,38.5366,33749.0
2021-01-05 15:40:00,47.61,47.71,47.59,47.69,61910.0,38.5366,38.6175,38.5204,38.6013,61910.0
2021-01-05 15:45:00,47.68,47.71,47.56,47.64,97159.0,38.5932,38.6175,38.4961,38.5609,97159.0
2021-01-05 15:50:00,47.64,47.68,47.55,47.57,102614.0,38.5609,38.5932,38.488,38.5042,102614.0
2021-01-05 15:55:00,47.57,47.57,47.45,47.5,182783.0,38.5042,38.5042,38.4071,38.4475,182783.0
2021-01-06 09:30:00,49.12,49.94,48.65,49.78,307719.0,39.7588,40.4225,39.3784,40.293,307719.0
2021-01-06 09:35:00,49.82,50.25,49.79,50.08,305472.0,40.3254,40.6735,40.3011,40.5359,305472.0
2021-01-06 09:40:00,50.15,50.15,49.95,50.1,79898.0,40.5925,40.5925,40.4306,40.552,79898.0
2021-01-06 09:45:00,50.12,50.16,49.78,50.03,93002.0,40.5682,40.6006,40.293,40.4954,93002.0
2021-01-06 09:50:00,50.03,50.35,50.03,50.33,117332.0,40.4954,40.7544,40.4954,40.7382,117332.0
2021-01-06 09:55:00,50.35,50.48,50.22,50.44,115359.0,40.7544,40.8596,40.6492,40.8272,115359.0
2021-01-06 10:00:00,50.45,50.63,50.36,50.47,154181.0,40.8353,40.981,40.7625,40.8515,154181.0
2021-01-06 10:05:00,50.45,50.5,50.21,50.31,149905.0,40.8353,40.8758,40.6411,40.722,149905.0
2021-01-06 10:10:00,50.31,50.49,50.29,50.47,753866.0,40.722,40.8677,40.7058,40.8515,753866.0
2021-01-06 10:15:00,50.47,50.52,50.39,50.48,200850.0,40.8515,40.892,40.7868,40.8596,200850.0
2021-01-06 10:20:00,50.48,50.51,50.38,50.45,141819.0,40.8596,40.8839,40.7787,40.8353,141819.0
2021-01-06 10:25:00,50.44,50.51,50.25,50.51,108009.0,40.8272,40.8839,40.6735,40.8839,108009.0
2021-01-06 10:30:00,50.51,50.56,50.46,50.55,133801.0,40.8839,40.9244,40.8434,40.9163,133801.0
2021-01-06 10:35:00,50.55,50.64,50.54,50.59,311251.0,40.9163,40.9891,40.9082,40.9487,311251.0
2021-01-06 10:40:00,50.6,50.84,50.59,50.77,267526.0,40.9568,41.151,40.9487,41.0944,267526.0
2021-01-06 10:45:00,50.77,50.96,50.75,50.96,108947.0,41.0944,41.2481,41.0782,41.2481,108947.0
2021-01-06 10:50:00,50.93,51.08,50.93,51.01,147858.0,41.2239,41.3453,41.2239,41.2886,147858.0
2021-01-06 10:55:00,51.01,51.03,50.78,50.8,72814.0,41.2886,41.3048,41.1025,41.1186,72814.0
2021-01-06 11:00:00,50.8,50.87,50.76,50.85,146233.0,41.1186,41.1753,41.0863,41.1591,146233.0
2021-01-06 11:05:00,50.85,50.88,50.8,50.85,96956.0,41.1591,41.1834,41.1186,41.1591,96956.0
2021-01-06 11:10:00,50.85,50.85,50.67,50.7,111988.0,41.1591,41.1591,41.0134,41.0377,111988.0
2021-01-06 11:15:00,50.7,50.81,50.68,50.74,285384.0,41.0377,41.1267,41.0215,41.0701,285384.0
2021-01-06 11:20:00,50.73,50.73,50.64,50.66,102329.0,41.062,41.062,40.9891,41.0053,102329.0
2021-01-06 11:25:00,50.69,50.73,50.59,50.61,109962.0,41.0296,41.062,40.9487,40.9648,109962.0
2021-01-06 11:30:00,50.61,50.62,50.53,50.59,124105.0,40.9648,40.9729,40.9001,40.9487,124105.0
2021-01-06 11:35:00,50.6,50.63,50.4,50.41,91543.0,40.9568,40.981,40.7949,40.803,91543.0
2021-01-06 11:40:00,50.42,50.5,50.34,50.39,90271.0,40.8111,40.8758,40.7463,40.7868,90271.0
2021-01-06 11:45:00,50.38,50.46,50.35,50.46,77804.0,40.7787,40.8434,40.7544,40.8434,77804.0
2021-01-06 11:50:00,50.47,50.57,50.42,50.52,102501.0,40.8515,40.9325,40.8111,40.892,102501.0
2021-01-06 11:55:00,50.52,50.56,50.39,50.39,61772.0,40.892,40.9244,40.7868,40.7868,61772.0
2021-01-06 12:00:00,50.4,50.4,50.26,50.33,95699.0,40.7949,40.7949,40.6816,40.7382,95699.0
2021-01-06 12:05:00,50.33,50.52,50.29,50.52,72053.0,40.7382,40.892,40.7058,40.892,72053.0
2021-01-06 12:10:00,50.52,50.6,50.5,50.53,141019.0,40.892,40.9568,40.8758,40.9001,141019.0
2021-01-06 12:15:00,50.53,50.72,50.52,50.64,66973.0,40.9001,41.0539,40.892,40.9891,66973.0
2021-01-06 12:20:00,50.64,50.65,50.51,50.55,139655.0,40.9891,40.9972,40.8839,40.9163,139655.0
2021-01-06 12:25:00,50.55,50.6,50.52,50.59,161512.0,40.9163,40.9568,40.892,40.9487,161512.0
2021-01-06 12:30:00,50.59,50.62,50.56,50.57,135218.0,40.9487,40.9729,40.9244,40.9325,135218.0
2021-01-06 12:35:00,50.58,50.73,50.54,50.71,200901.0,40.9406,41.062,40.9082,41.0458,200901.0
2021-01-06 12:40:00,50.71,50.74,50.66,50.74,100932.0,41.0458,41.0701,41.0053,41.0701,100932.0
2021-01-06 12:45:00,50.73,50.8,50.66,50.74,109184.0,41.062,41.1186,41.0053,41.0701,109184.0
2021-01-06 12:50:00,50.75,50.8,50.73,50.76,77388.0,41.0782,41.1186,41.062,41.0863,77388.0
2021-01-06 12:55:00,50.77,50.82,50.74,50.76,154551.0,41.0944,41.1348,41.0701,41.0863,154551.0
2021-01-06 13:00:00,50.76,50.8,50.59,50.65,152517.0,41.0863,41.1186,40.9487,40.9972,152517.0
2021-01-06 13:05:00,50.65,50.68,50.6,50.63,57584.0,40.9972,41.0215,40.9568,40.981,57584.0
2021-01-06 13:10:00,50.65,50.68,50.55,50.58,64058.0,40.9972,41.0215,40.9163,40.9406,64058.0
2021-01-06 13:15:00,50.58,50.64,50.55,50.59,47089.0,40.9406,40.9891,40.9163,40.9487,47089.0
2021-01-06 13:20:00,50.59,50.64,50.55,50.58,46900.0,40.9487,40.9891,40.9163,40.9406,46900.0
2021-01-06 13:25:00,50.58,50.58,50.45,50.46,39409.0,40.9406,40.9406,40.8353,40.8434,39409.0
2021-01-06 13:30:00,50.46,50.56,50.46,50.52,29648.0,40.8434,40.9244,40.8434,40.892,29648.0
2021-01-06 13:35:00,50.51,50.54,50.41,50.42,47019.0,40.8839,40.9082,40.803,40.8111,47019.0
2021-01-06 13:40:00,50.44,50.62,50.44,50.55,78595.0,40.8272,40.9729,40.8272,40.9163,78595.0
2021-01-06 13:45:00,50.55,50.6,50.52,50.59,53690.0,40.9163,40.9568,40.892,40.9487,53690.0
2021-01-06 13:50:00,50.59,50.63,50.51,50.54,39273.0,40.9487,40.981,40.8839,40.9082,39273.0
2021-01-06 13:55:00,50.55,50.62,50.49,50.54,55447.0,40.9163,40.9729,40.8677,40.9082,55447.0
2021-01-06 14:00:00,50.57,50.64,50.52,50.61,33038.0,40.9325,40.9891,40.892,40.9648,33038.0
2021-01-06 14:05:00,50.63,50.73,50.62,50.66,99195.0,40.981,41.062,40.9729,41.0053,99195.0
2021-01-06 14:10:00,50.67,50.71,50.6,50.61,109081.0,41.0134,41.0458,40.9568,40.9648,109081.0
2021-01-06 14:15:00,50.61,50.65,50.41,50.49,37886.0,40.9648,40.9972,40.803,40.8677,37886.0
2021-01-06 14:20:00,50.51,50.59,50.44,50.46,26384.0,40.8839,40.9487,40.8272,40.8434,26384.0
2021-01-06 14:25:00,50.46,50.49,50.3,50.42,32326.0,40.8434,40.8677,40.7139,40.8111,32326.0
2021-01-06 14:30:00,50.44,50.57,50.42,50.44,40582.0,40.8272,40.9325,40.8111,40.8272,40582.0
2021-01-06 14:35:00,50.43,50.43,50.19,50.19,51717.0,40.8192,40.8192,40.6249,40.6249,51717.0
2021-01-06 14:40:00,50.2,50.33,50.14,50.25,64744.0,40.633,40.7382,40.5844,40.6735,64744.0
2021-01-06 14:45:00,50.25,50.28,49.99,50.01,44120.0,40.6735,40.6977,40.463,40.4792,44120.0
2021-01-06 14:50:00,50.04,50.06,49.92,50.02,58256.0,40.5035,40.5197,40.4063,40.4873,58256.0
2021-01-06 14:55:00,50.0,50.22,49.99,50.14,139513.0,40.4711,40.6492,40.463,40.5844,139513.0
2021-01-06 15:00:00,50.15,50.17,49.95,49.99,70045.0,40.5925,40.6087,40.4306,40.463,70045.0
2021-01-06 15:05:00,49.99,50.1,49.89,49.95,64658.0,40.463,40.552,40.3821,40.4306,64658.0
2021-01-06 15:10:00,49.97,50.21,49.97,50.17,140211.0,40.4468,40.6411,40.4468,40.6087,140211.0
2021-01-06 15:15:00,50.18,50.23,50.04,50.14,113798.0,40.6168,40.6573,40.5035,40.5844,113798.0
2021-01-06 15:20:00,50.14,50.22,49.93,49.96,110285.0,40.5844,40.6492,40.4144,40.4387,110285.0
2021-01-06 15:25:00,49.94,50.1,49.83,50.02,205786.0,40.4225,40.552,40.3335,40.4873,205786.0
2021-01-06 15:30:00,50.02,50.11,49.98,50.09,119553.0,40.4873,40.5601,40.4549,40.5439,119553.0
2021-01-06 15:35:00,50.07,50.1,49.92,49.93,99123.0,40.5278,40.552,40.4063,40.4144,99123.0
2021-01-06 15:40:00,49.92,50.05,49.89,50.0,105338.0,40.4063,40.5116,40.3821,40.4711,105338.0
2021-01-06 15:45:00,49.99,50.06,49.89,49.98,136537.0,40.463,40.5197,40.3821,40.4549,136537.0
2021-01-06 15:50:00,49.98,50.04,49.9,49.98,528546.0,40.4549,40.5035,40.3902,40.4549,528546.0
2021-01-06 15:55:00,49.99,50.11,49.95,50.0,703124.0,40.463,40.5601,40.4306,40.4711,703124.0
2021-01-07 09:30:00,50.0,50.69,49.98,50.62,167251.0,40.4711,41.0296,40.4549,40.9729,167251.0
2021-01-07 09:35:00,50.58,50.87,50.5,50.66,93599.0,40.9406,41.1753,40.8758,41.0053,93599.0
2021-01-07 09:40:00,50.68,50.96,50.64,50.89,57016.0,41.0215,41.2481,40.9891,41.1915,57016.0
2021-01-07 09:45:00,50.88,51.03,50.84,50.99,72076.0,41.1834,41.3048,41.151,41.2724,72076.0
2021-01-07 09:50:00,50.97,51.04,50.71,50.75,77898.0,41.2562,41.3129,41.0458,41.0782,77898.0
2021-01-07 09:55:00,50.73,50.98,50.68,50.92,36242.0,41.062,41.2643,41.0215,41.2158,36242.0
2021-01-07 10:00:00,50.94,51.28,50.9,51.22,46091.0,41.232,41.5072,41.1996,41.4586,46091.0
2021-01-07 10:05:00,51.24,51.33,51.19,51.24,35329.0,41.4748,41.5476,41.4343,41.4748,35329.0
2021-01-07 10:10:00,51.29,51.33,51.08,51.12,60327.0,41.5153,41.5476,41.3453,41.3777,60327.0
2021-01-07 10:15:00,51.12,51.29,51.12,51.2,57430.0,41.3777,41.5153,41.3777,41.4424,57430.0
2021-01-07 10:20:00,51.19,51.41,51.16,51.41,488052.0,41.4343,41.6124,41.41,41.6124,488052.0
2021-01-07 10:25:00,51.41,51.6,51.35,51.52,61620.0,41.6124,41.7662,41.5638,41.7014,61620.0
2021-01-07 10:30:00,51.54,51.59,51.43,51.56,495701.0,41.7176,41.7581,41.6286,41.7338,495701.0
2021-01-07 10:35:00,51.56,51.68,51.54,51.57,70494.0,41.7338,41.8309,41.7176,41.7419,70494.0
2021-01-07 10:40:00,51.56,51.61,51.43,51.61,36495.0,41.7338,41.7743,41.6286,41.7743,36495.0
2021-01-07 10:45:00,51.6,51.68,51.53,51.55,60620.0,41.7662,41.8309,41.7095,41.7257,60620.0
2021-01-07 10:50:00,51.56,51.61,51.53,51.59,76587.0,41.7338,41.7743,41.7095,41.7581,76587.0
2021-01-07 10:55:00,51.58,51.63,51.54,51.58,120106.0,41.75,41.7905,41.7176,41.75,120106.0
2021-01-07 11:00:00,51.59,51.63,51.49,51.56,443587.0,41.7581,41.7905,41.6771,41.7338,443587.0
2021-01-07 11:05:00,51.55,51.63,51.49,51.59,37655.0,41.7257,41.7905,41.6771,41.7581,37655.0
2021-01-07 11:10:00,51.59,51.63,51.52,51.52,68924.0,41.7581,41.7905,41.7014,41.7014,68924.0
2021-01-07 11:15:00,51.53,51.56,51.37,51.37,27594.0,41.7095,41.7338,41.58,41.58,27594.0
2021-01-07 11:20:00,51.38,51.57,51.38,51.57,29323.0,41.5881,41.7419,41.5881,41.7419,29323.0
2021-01-07 11:25:00,51.56,51.56,51.39,51.45,39006.0,41.7338,41.7338,41.5962,41.6448,39006.0
2021-01-07 11:30:00,51.46,51.58,51.45,51.53,34173.0,41.6529,41.75,41.6448,41.7095,34173.0
2021-01-07 11:35:00,51.52,51.53,51.44,51.48,17860.0,41.7014,41.7095,41.6367,41.669,17860.0
2021-01-07 11:40:00,51.49,51.56,51.43,51.46,54522.0,41.6771,41.7338,41.6286,41.6529,54522.0
2021-01-07 11:45:00,51.46,51.51,51.42,51.46,45855.0,41.6529,41.6933,41.6205,41.6529,45855.0
2021-01-07 11:50:00,51.45,51.49,51.37,51.48,37903.0,41.6448,41.6771,41.58,41.669,37903.0
2021-01-07 11:55:00,51.47,51.57,51.47,51.57,28256.0,41.661,41.7419,41.661,41.7419,28256.0
2021-01-07 12:00:00,51.57,51.58,51.52,51.58,65009.0,41.7419,41.75,41.7014,41.75,65009.0
2021-01-07 12:05:00,51.56,51.59,51.5,51.51,46781.0,41.7338,41.7581,41.6852,41.6933,46781.0
2021-01-07 12:10:00,51.51,51.54,51.47,51.53,18632.0,41.6933,41.7176,41.661,41.7095,18632.0
2021-01-07 12:15:00,51.53,51.57,51.44,51.44,38372.0,41.7095,41.7419,41.6367,41.6367,38372.0
2021-01-07 12:20:00,51.45,51.56,51.45,51.56,30234.0,41.6448,41.7338,41.6448,41.7338,30234.0
2021-01-07 12:25:00,51.56,51.59,51.5,51.5,56845.0,41.7338,41.7581,41.6852,41.6852,56845.0
2021-01-07 12:30:00,51.5,51.54,51.38,51.41,21351.0,41.6852,41.7176,41.5881,41.6124,21351.0
2021-01-07 12:35:00,51.4,51.4,51.32,51.36,36644.0,41.6043,41.6043,41.5395,41.5719,36644.0
2021-01-07 12:40:00,51.36,51.42,51.31,51.33,35866.0,41.5719,41.6205,41.5314,41.5476,35866.0
2021-01-07 12:45:00,51.32,51.38,51.31,51.36,20362.0,41.5395,41.5881,41.5314,41.5719,20362.0
2021-01-07 12:50:00,51.35,51.51,51.35,51.51,31761.0,41.5638,41.6933,41.5638,41.6933,31761.0
2021-01-07 12:55:00,51.5,51.55,51.45,51.51,27315.0,41.6852,41.7257,41.6448,41.6933,27315.0
2021-01-07 13:00:00,51.51,51.59,51.49,51.57,26362.0,41.6933,41.7581,41.6771,41.7419,26362.0
2021-01-07 13:05:00,51.57,51.57,51.48,51.53,26095.0,41.7419,41.7419,41.669,41.7095,26095.0
2021-01-07 13:10:00,51.54,51.54,51.49,51.51,16405.0,41.7176,41.7176,41.6771,41.6933,16405.0
2021-01-07 13:15:00,51.52,51.54,51.41,51.45,18975.0,41.7014,41.7176,41.6124,41.6448,18975.0
2021-01-07 13:20:00,51.45,51.46,51.31,51.33,25173.0,41.6448,41.6529,41.5314,41.5476,25173.0
2021-01-07 13:25:00,51.34,51.34,51.22,51.25,14666.0,41.5557,41.5557,41.4586,41.4829,14666.0
2021-01-07 13:30:00,51.26,51.36,51.26,51.34,47670.0,41.491,41.5719,41.491,41.5557,47670.0
2021-01-07 13:35:00,51.33,51.44,51.33,51.43,33472.0,41.5476,41.6367,41.5476,41.6286,33472.0
2021-01-07 13:40:00,51.43,51.51,51.39,51.47,28641.0,41.6286,41.6933,41.5962,41.661,28641.0
2021-01-07 13:45:00,51.48,51.49,51.39,51.48,21933.0,41.669,41.6771,41.5962,41.669,21933.0
2021-01-07 13:50:00,51.49,51.51,51.43,51.44,22889.0,41.6771,41.6933,41.6286,41.6367,22889.0
2021-01-07 13:55:00,51.46,51.57,51.46,51.56,101305.0,41.6529,41.7419,41.6529,41.7338,101305.0
2021-01-07 14:00:00,51.56,51.58,51.43,51.53,60850.0,41.7338,41.75,41.6286,41.7095,60850.0
2021-01-07 14:05:00,51.53,51.57,51.51,51.54,54329.0,41.7095,41.7419,41.6933,41.7176,54329.0
2021-01-07 14:10:00,51.53,51.55,51.49,51.53,38676.0,41.7095,41.7257,41.6771,41.7095,38676.0
2021-01-07 14:15:00,51.52,51.58,51.49,51.55,125857.0,41.7014,41.75,41.6771,41.7257,125857.0
2021-01-07 14:20:00,51.54,51.58,51.52,51.56,55793.0,41.7176,41.75,41.7014,41.7338,55793.0
2021-01-07 14:25:00,51.56,51.57,51.5,51.5,25578.0,41.7338,41.7419,41.6852,41.6852,25578.0
2021-01-07 14:30:00,51.51,51.57,51.5,51.55,22065.0,41.6933,41.7419,41.6852,41.7257,22065.0
2021-01-07 14:35:00,51.55,51.6,51.55,51.58,40738.0,41.7257,41.7662,41.7257,41.75,40738.0
2021-01-07 14:40:00,51.57,51.59,51.55,51.59,21614.0,41.7419,41.7581,41.7257,41.7581,21614.0
2021-01-07 14:45:00,51.59,51.6,51.49,51.53,45158.0,41.7581,41.7662,41.6771,41.7095,45158.0
2021-01-07 14:50:00,51.53,51.57,51.46,51.55,46719.0,41.7095,41.7419,41.6529,41.7257,46719.0
2021-01-07 14:55:00,51.57,51.57,51.49,51.55,41059.0,41.7419,41.7419,41.6771,41.7257,41059.0
2021-01-07 15:00:00,51.55,51.59,51.51,51.55,39281.0,41.7257,41.7581,41.6933,41.7257,39281.0
2021-01-07 15:05:00,51.54,51.54,51.5,51.54,35875.0,41.7176,41.7176,41.6852,41.7176,35875.0
2021-01-07 15:10:00,51.55,51.67,51.54,51.64,426908.0,41.7257,41.8228,41.7176,41.7986,426908.0
2021-01-07 15:15:00,51.63,51.65,51.55,51.57,52730.0,41.7905,41.8066,41.7257,41.7419,52730.0
2021-01-07 15:20:00,51.56,51.63,51.55,51.6,80899.0,41.7338,41.7905,41.7257,41.7662,80899.0
2021-01-07 15:25:00,51.6,51.61,51.49,51.52,104133.0,41.7662,41.7743,41.6771,41.7014,104133.0
2021-01-07 15:30:00,51.52,51.52,51.4,51.41,74735.0,41.7014,41.7014,41.6043,41.6124,74735.0
2021-01-07 15:35:00,51.41,51.5,51.38,51.5,48628.0,41.6124,41.6852,41.5881,41.6852,48628.0
2021-01-07 15:40:00,51.5,51.59,51.47,51.58,71814.0,41.6852,41.7581,41.661,41.75,71814.0
2021-01-07 15:45:00,51.57,51.63,51.56,51.62,132978.0,41.7419,41.7905,41.7338,41.7824,132978.0
2021-01-07 15:50:00,51.63,51.64,51.52,51.54,164398.0,41.7905,41.7986,41.7014,41.7176,164398.0
2021-01-07 15:55:00,51.55,51.55,51.43,51.49,439428.0,41.7257,41.7257,41.6286,41.6771,439428.0
2021-01-08 09:30:00,51.44,51.44,50.97,50.98,86151.0,41.6367,41.6367,41.2562,41.2643,86151.0
2021-01-08 09:35:00,50.95,51.08,50.84,50.84,24996.0,41.2401,41.3453,41.151,41.151,24996.0
2021-01-08 09:40:00,50.87,51.23,50.86,51.18,69420.0,41.1753,41.4667,41.1672,41.4262,69420.0
2021-01-08 09:45:00,51.17,51.21,51.06,51.15,31296.0,41.4181,41.4505,41.3291,41.4019,31296.0
2021-01-08 09:50:00,51.13,51.13,50.76,50.85,21867.0,41.3857,41.3857,41.0863,41.1591,21867.0
2021-01-08 09:55:00,50.84,50.85,50.7,50.78,22432.0,41.151,41.1591,41.0377,41.1025,22432.0
2021-01-08 10:00:00,50.74,50.86,50.7,50.84,19133.0,41.0701,41.1672,41.0377,41.151,19133.0
2021-01-08 10:05:00,50.86,50.96,50.77,50.8,35470.0,41.1672,41.2481,41.0944,41.1186,35470.0
2021-01-08 10:10:00,50.79,50.79,50.67,50.72,35114.0,41.1105,41.1105,41.0134,41.0539,35114.0
2021-01-08 10:15:00,50.7,50.91,50.7,50.81,33076.0,41.0377,41.2077,41.0377,41.1267,33076.0
2021-01-08 10:20:00,50.8,50.82,50.7,50.8,23471.0,41.1186,41.1348,41.0377,41.1186,23471.0
2021-01-08 10:25:00,50.79,50.84,50.43,50.46,27917.0,41.1105,41.151,40.8192,40.8434,27917.0
2021-01-08 10:30:00,50.46,50.6,50.45,50.57,33301.0,40.8434,40.9568,40.8353,40.9325,33301.0
2021-01-08 10:35:00,50.55,50.65,50.5,50.57,24971.0,40.9163,40.9972,40.8758,40.9325,24971.0
2021-01-08 10:40:00,50.58,50.78,50.56,50.78,29099.0,40.9406,41.1025,40.9244,41.1025,29099.0
2021-01-08 10:45:00,50.76,50.84,50.74,50.79,35901.0,41.0863,41.151,41.0701,41.1105,35901.0
2021-01-08 10:50:00,50.79,50.81,50.73,50.77,42522.0,41.1105,41.1267,41.062,41.0944,42522.0
2021-01-08 10:55:00,50.79,50.83,50.75,50.8,65798.0,41.1105,41.1429,41.0782,41.1186,65798.0
2021-01-08 11:00:00,50.8,50.88,50.78,50.79,59085.0,41.1186,41.1834,41.1025,41.1105,59085.0
2021-01-08 11:05:00,50.79,50.79,50.69,50.75,39183.0,41.1105,41.1105,41.0296,41.0782,39183.0
2021-01-08 11:10:00,50.76,50.8,50.68,50.73,33622.0,41.0863,41.1186,41.0215,41.062,33622.0
2021-01-08 11:15:00,50.73,50.79,50.63,50.72,63477.0,41.062,41.1105,40.981,41.0539,63477.0
2021-01-08 11:20:00,50.72,50.75,50.61,50.64,41583.0,41.0539,41.0782,40.9648,40.9891,41583.0
2021-01-08 11:25:00,50.65,50.7,50.61,50.63,21021.0,40.9972,41.0377,40.9648,40.981,21021.0
2021-01-08 11:30:00,50.61,50.62,50.53,50.55,22973.0,40.9648,40.9729,40.9001,40.9163,22973.0
2021-01-08 11:35:00,50.56,50.61,50.51,50.61,31680.0,40.9244,40.9648,40.8839,40.9648,31680.0
2021-01-08 11:40:00,50.62,50.71,50.61,50.68,22211.0,40.9729,41.0458,40.9648,41.0215,22211.0
2021-01-08 11:45:00,50.68,50.78,50.67,50.73,35783.0,41.0215,41.1025,41.0134,41.062,35783.0
2021-01-08 11:50:00,50.72,50.75,50.69,50.72,16212.0,41.0539,41.0782,41.0296,41.0539,16212.0
2021-01-08 11:55:00,50.72,50.79,50.7,50.78,34305.0,41.0539,41.1105,41.0377,41.1025,34305.0
2021-01-08 12:00:00,50.78,50.8,50.61,50.62,16754.0,41.1025,41.1186,40.9648,40.9729,16754.0
2021-01-08 12:05:00,50.62,50.73,50.61,50.73,22824.0,40.9729,41.062,40.9648,41.062,22824.0
2021-01-08 12:10:00,50.72,50.76,50.67,50.74,17989.0,41.0539,41.0863,41.0134,41.0701,17989.0
2021-01-08 12:15:00,50.74,50.78,50.73,50.73,18063.0,41.0701,41.1025,41.062,41.062,18063.0
2021-01-08 12:20:00,50.74,50.77,50.69,50.75,19142.0,41.0701,41.0944,41.0296,41.0782,19142.0
2021-01-08 12:25:00,50.76,50.78,50.71,50.78,31432.0,41.0863,41.1025,41.0458,41.1025,31432.0
2021-01-08 12:30:00,50.78,50.78,50.71,50.74,15098.0,41.1025,41.1025,41.0458,41.0701,15098.0
2021-01-08 12:35:00,50.75,50.77,50.68,50.75,33787.0,41.0782,41.0944,41.0215,41.0782,33787.0
2021-01-08 12:40:00,50.75,50.75,50.68,50.7,11715.0,41.0782,41.0782,41.0215,41.0377,11715.0
2021-01-08 12:45:00,50.69,50.75,50.58,50.61,9272.0,41.0296,41.0782,40.9406,40.9648,9272.0
2021-01-08 12:50:00,50.6,50.66,50.59,50.62,12803.0,40.9568,41.0053,40.9487,40.9729,12803.0
2021-01-08 12:55:00,50.62,50.66,50.61,50.62,16455.0,40.9729,41.0053,40.9648,40.9729,16455.0
2021-01-08 13:00:00,50.63,50.68,50.59,50.59,17650.0,40.981,41.0215,40.9487,40.9487,17650.0
2021-01-08 13:05:00,50.6,50.65,50.6,50.65,17866.0,40.9568,40.9972,40.9568,40.9972,17866.0
2021-01-08 13:10:00,50.65,50.67,50.52,50.55,38705.0,40.9972,41.0134,40.892,40.9163,38705.0
2021-01-08 13:15:00,50.55,50.57,50.42,50.43,18139.0,40.9163,40.9325,40.8111,40.8192,18139.0
2021-01-08 13:20:00,50.43,50.43,50.17,50.21,32928.0,40.8192,40.8192,40.6087,40.6411,32928.0
2021-01-08 13:25:00,50.23,50.31,50.23,50.25,24887.0,40.6573,40.722,40.6573,40.6735,24887.0
2021-01-08 13:30:00,50.25,50.26,50.15,50.16,17622.0,40.6735,40.6816,40.5925,40.6006,17622.0
2021-01-08 13:35:00,50.18,50.22,50.03,50.09,29922.0,40.6168,40.6492,40.4954,40.5439,29922.0
2021-01-08 13:40:00,50.07,50.08,49.89,49.96,22483.0,40.5278,40.5359,40.3821,40.4387,22483.0
2021-01-08 13:45:00,49.98,50.01,49.88,49.91,25657.0,40.4549,40.4792,40.374,40.3983,25657.0
2021-01-08 13:50:00,49.94,50.02,49.94,49.99,17108.0,40.4225,40.4873,40.4225,40.463,17108.0
2021-01-08 13:55:00,50.01,50.06,49.87,49.92,21414.0,40.4792,40.5197,40.3659,40.4063,21414.0
2021-01-08 14:00:00,49.92,50.15,49.92,50.14,25190.0,40.4063,40.5925,40.4063,40.5844,25190.0
2021-01-08 14:05:00,50.15,50.27,50.14,50.25,28569.0,40.5925,40.6896,40.5844,40.6735,28569.0
2021-01-08 14:10:00,50.26,50.36,50.25,50.26,35566.0,40.6816,40.7625,40.6735,40.6816,35566.0
2021-01-08 14:15:00,50.25,50.38,50.23,50.34,26605.0,40.6735,40.7787,40.6573,40.7463,26605.0
2021-01-08 14:20:00,50.36,50.36,50.28,50.33,48221.0,40.7625,40.7625,40.6977,40.7382,48221.0
2021-01-08 14:25:00,50.32,50.41,50.25,50.41,27142.0,40.7301,40.803,40.6735,40.803,27142.0
2021-01-08 14:30:00,50.41,50.44,50.37,50.39,18512.0,40.803,40.8272,40.7706,40.7868,18512.0
2021-01-08 14:35:00,50.39,50.44,50.36,50.37,17577.0,40.7868,40.8272,40.7625,40.7706,17577.0
2021-01-08 14:40:00,50.37,50.37,50.22,50.23,13733.0,40.7706,40.7706,40.6492,40.6573,13733.0
2021-01-08 14:45:00,50.21,50.35,50.17,50.33,28931.0,40.6411,40.7544,40.6087,40.7382,28931.0
2021-01-08 14:50:00,50.33,50.41,50.25,50.26,34709.0,40.7382,40.803,40.6735,40.6816,34709.0
2021-01-08 14:55:00,50.27,50.38,50.23,50.35,28950.0,40.6896,40.7787,40.6573,40.7544,28950.0
2021-01-08 15:00:00,50.36,50.56,50.36,50.55,26014.0,40.7625,40.9244,40.7625,40.9163,26014.0
2021-01-08 15:05:00,50.55,50.66,50.54,50.63,19317.0,40.9163,41.0053,40.9082,40.981,19317.0
2021-01-08 15:10:00,50.62,50.63,50.55,50.58,30835.0,40.9729,40.981,40.9163,40.9406,30835.0
2021-01-08 15:15:00,50.58,50.64,50.5,50.59,21899.0,40.9406,40.9891,40.8758,40.9487,21899.0
2021-01-08 15:20:00,50.58,50.6,50.51,50.6,32966.0,40.9406,40.9568,40.8839,40.9568,32966.0
2021-01-08 15:25:00,50.6,50.65,50.56,50.6,38301.0,40.9568,40.9972,40.9244,40.9568,38301.0
2021-01-08 15:30:00,50.61,50.67,50.53,50.66,44035.0,40.9648,41.0134,40.9001,41.0053,44035.0
2021-01-08 15:35:00,50.66,50.69,50.59,50.66,38266.0,41.0053,41.0296,40.9487,41.0053,38266.0
2021-01-08 15:40:00,50.66,50.69,50.57,50.61,54250.0,41.0053,41.0296,40.9325,40.9648,54250.0
2021-01-08 15:45:00,50.62,50.72,50.59,50.64,81766.0,40.9729,41.0539,40.9487,40.9891,81766.0
2021-01-08 15:50:00,50.68,50.78,50.63,50.68,126003.0,41.0215,41.1025,40.981,41.0215,126003.0
2021-01-08 15:55:00,50.68,50.71,50.6,50.63,287686.0,41.0215,41.0458,40.9568,40.981,287686.0
2021-01-11 09:30:00,50.12,50.42,49.63,50.39,92367.0,40.5682,40.8111,40.1716,40.7868,92367.0
2021-01-11 09:35:00,50.39,50.54,50.31,50.35,54657.0,40.7868,40.9082,40.722,40.7544,54657.0
2021-01-11 09:40:00,50.35,50.52,50.31,50.48,28764.0,40.7544,40.892,40.722,40.8596,28764.0
2021-01-11 09:45:00,50.5,50.61,50.42,50.46,39450.0,40.8758,40.9648,40.8111,40.8434,39450.0
2021-01-11 09:50:00,50.43,50.7,50.42,50.61,27169.0,40.8192,41.0377,40.8111,40.9648,27169.0
2021-01-11 09:55:00,50.63,50.77,50.59,50.63,45825.0,40.981,41.0944,40.9487,40.981,45825.0
2021-01-11 10:00:00,50.59,50.79,50.57,50.73,26777.0,40.9487,41.1105,40.9325,41.062,26777.0
2021-01-11 10:05:00,50.71,50.78,50.61,50.7,22947.0,41.0458,41.1025,40.9648,41.0377,22947.0
2021-01-11 10:10:00,50.69,50.69,50.5,50.5,16631.0,41.0296,41.0296,40.8758,40.8758,16631.0
2021-01-11 10:15:00,50.47,50.49,50.41,50.41,25229.0,40.8515,40.8677,40.803,40.803,25229.0
2021-01-11 10:20:00,50.44,50.48,50.35,50.36,21091.0,40.8272,40.8596,40.7544,40.7625,21091.0
2021-01-11 10:25:00,50.37,50.47,50.3,50.45,29356.0,40.7706,40.8515,40.7139,40.8353,29356.0
2021-01-11 10:30:00,50.43,50.5,50.4,50.45,15462.0,40.8192,40.8758,40.7949,40.8353,15462.0
2021-01-11 10:35:00,50.46,50.55,50.44,50.55,10193.0,40.8434,40.9163,40.8272,40.9163,10193.0
2021-01-11 10:40:00,50.55,50.61,50.52,50.54,16655.0,40.9163,40.9648,40.892,40.9082,16655.0
2021-01-11 10:45:00,50.54,50.56,50.41,50.48,21253.0,40.9082,40.9244,40.803,40.8596,21253.0
2021-01-11 10:50:00,50.48,50.55,50.46,50.51,38294.0,40.8596,40.9163,40.8434,40.8839,38294.0
2021-01-11 10:55:00,50.51,50.55,50.46,50.54,40270.0,40.8839,40.9163,40.8434,40.9082,40270.0
2021-01-11 11:00:00,50.54,50.54,50.45,50.47,36322.0,40.9082,40.9082,40.8353,40.8515,36322.0
2021-01-11 11:05:00,50.51,50.6,50.47,50.49,24328.0,40.8839,40.9568,40.8515,40.8677,24328.0
2021-01-11 11:10:00,50.5,50.54,50.39,50.52,72123.0,40.8758,40.9082,40.7868,40.892,72123.0
2021-01-11 11:15:00,50.52,50.67,50.46,50.67,86088.0,40.892,41.0134,40.8434,41.0134,86088.0
2021-01-11 11:20:00,50.66,50.76,50.66,50.73,54052.0,41.0053,41.0863,41.0053,41.062,54052.0
2021-01-11 11:25:00,50.73,50.86,50.7,50.83,68822.0,41.062,41.1672,41.0377,41.1429,68822.0
2021-01-11 11:30:00,50.83,50.83,50.66,50.66,37507.0,41.1429,41.1429,41.0053,41.0053,37507.0
2021-01-11 11:35:00,50.68,50.68,50.62,50.65,25790.0,41.0215,41.0215,40.9729,40.9972,25790.0
2021-01-11 11:40:00,50.66,50.7,50.59,50.67,14825.0,41.0053,41.0377,40.9487,41.0134,14825.0
2021-01-11 11:45:00,50.67,50.73,50.67,50.7,21526.0,41.0134,41.062,41.0134,41.0377,21526.0
2021-01-11 11:50:00,50.7,50.72,50.63,50.67,14363.0,41.0377,41.0539,40.981,41.0134,14363.0
2021-01-11 11:55:00,50.67,50.72,50.66,50.66,6854.0,41.0134,41.0539,41.0053,41.0053,6854.0
2021-01-11 12:00:00,50.67,50.69,50.64,50.68,13992.0,41.0134,41.0296,40.9891,41.0215,13992.0
2021-01-11 12:05:00,50.68,50.69,50.63,50.64,12221.0,41.0215,41.0296,40.981,40.9891,12221.0
2021-01-11 12:10:00,50.64,50.68,50.62,50.64,22703.0,40.9891,41.0215,40.9729,40.9891,22703.0
2021-01-11 12:15:00,50.66,50.68,50.62,50.63,15378.0,41.0053,41.0215,40.9729,40.981,15378.0
2021-01-11 12:20:00,50.64,50.66,50.6,50.61,13519.0,40.9891,41.0053,40.9568,40.9648,13519.0
2021-01-11 12:25:00,50.6,50.63,50.58,50.58,13397.0,40.9568,40.981,40.9406,40.9406,13397.0
2021-01-11 12:30:00,50.58,50.73,50.58,50.71,17337.0,40.9406,41.062,40.9406,41.0458,17337.0
2021-01-11 12:35:00,50.71,50.78,50.7,50.73,29342.0,41.0458,41.1025,41.0377,41.062,29342.0
2021-01-11 12:40:00,50.73,50.78,50.71,50.75,34497.0,41.062,41.1025,41.0458,41.0782,34497.0
2021-01-11 12:45:00,50.75,50.81,50.73,50.8,23079.0,41.0782,41.1267,41.062,41.1186,23079.0
2021-01-11 12:50:00,50.8,50.85,50.77,50.77,31051.0,41.1186,41.1591,41.0944,41.0944,31051.0
2021-01-11 12:55:00,50.78,50.79,50.74,50.76,21858.0,41.1025,41.1105,41.0701,41.0863,21858.0
2021-01-11 13:00:00,50.78,50.87,50.76,50.85,13861.0,41.1025,41.1753,41.0863,41.1591,13861.0
2021-01-11 13:05:00,50.85,50.93,50.85,50.9,20668.0,41.1591,41.2239,41.1591,41.1996,20668.0
2021-01-11 13:10:00,50.91,50.96,50.9,50.91,34481.0,41.2077,41.2481,41.1996,41.2077,34481.0
2021-01-11 13:15:00,50.91,50.97,50.91,50.97,25076.0,41.2077,41.2562,41.2077,41.2562,25076.0
2021-01-11 13:20:00,50.97,50.99,50.93,50.95,20735.0,41.2562,41.2724,41.2239,41.2401,20735.0
2021-01-11 13:25:00,50.94,50.95,50.79,50.81,28987.0,41.232,41.2401,41.1105,41.1267,28987.0
2021-01-11 13:30:00,50.81,50.82,50.78,50.8,13867.0,41.1267,41.1348,41.1025,41.1186,13867.0
2021-01-11 13:35:00,50.8,50.85,50.77,50.84,18394.0,41.1186,41.1591,41.0944,41.151,18394.0
2021-01-11 13:40:00,50.84,50.85,50.76,50.81,35828.0,41.151,41.1591,41.0863,41.1267,35828.0
2021-01-11 13:45:00,50.82,50.82,50.74,50.79,34157.0,41.1348,41.1348,41.0701,41.1105,34157.0
2021-01-11 13:50:00,50.78,50.81,50.75,50.78,20392.0,41.1025,41.1267,41.0782,41.1025,20392.0
2021-01-11 13:55:00,50.78,50.8,50.75,50.76,28260.0,41.1025,41.1186,41.0782,41.0863,28260.0
2021-01-11 14:00:00,50.75,50.83,50.73,50.83,17637.0,41.0782,41.1429,41.062,41.1429,17637.0
2021-01-11 14:05:00,50.83,50.83,50.77,50.81,21729.0,41.1429,41.1429,41.0944,41.1267,21729.0
2021-01-11 14:10:00,50.81,50.85,50.8,50.83,15091.0,41.1267,41.1591,41.1186,41.1429,15091.0
2021-01-11 14:15:00,50.82,50.89,50.8,50.81,19720.0,41.1348,41.1915,41.1186,41.1267,19720.0
2021-01-11 14:20:00,50.82,50.84,50.76,50.82,41669.0,41.1348,41.151,41.0863,41.1348,41669.0
2021-01-11 14:25:00,50.81,50.84,50.78,50.84,26088.0,41.1267,41.151,41.1025,41.151,26088.0
2021-01-11 14:30:00,50.83,50.87,50.8,50.86,22015.0,41.1429,41.1753,41.1186,41.1672,22015.0
2021-01-11 14:35:00,50.85,50.86,50.75,50.76,23602.0,41.1591,41.1672,41.0782,41.0863,23602.0
2021-01-11 14:40:00,50.76,50.8,50.72,50.77,21810.0,41.0863,41.1186,41.0539,41.0944,21810.0
2021-01-11 14:45:00,50.78,50.88,50.77,50.88,19618.0,41.1025,41.1834,41.0944,41.1834,19618.0
2021-01-11 14:50:00,50.88,50.88,50.81,50.86,15329.0,41.1834,41.1834,41.1267,41.1672,15329.0
2021-01-11 14:55:00,50.87,50.92,50.85,50.88,42030.0,41.1753,41.2158,41.1591,41.1834,42030.0
2021-01-11 15:00:00,50.88,50.95,50.85,50.92,16868.0,41.1834,41.2401,41.1591,41.2158,16868.0
2021-01-11 15:05:00,50.93,50.95,50.83,50.84,30714.0,41.2239,41.2401,41.1429,41.151,30714.0
2021-01-11 15:10:00,50.84,50.86,50.8,50.83,13710.0,41.151,41.1672,41.1186,41.1429,13710.0
2021-01-11 15:15:00,50.82,50.86,50.73,50.77,29715.0,41.1348,41.1672,41.062,41.0944,29715.0
2021-01-11 15:20:00,50.77,50.84,50.74,50.84,36927.0,41.0944,41.151,41.0701,41.151,36927.0
2021-01-11 15:25:00,50.84,50.89,50.76,50.78,37586.0,41.151,41.1915,41.0863,41.1025,37586.0
2021-01-11 15:30:00,50.78,50.83,50.76,50.79,33207.0,41.1025,41.1429,41.0863,41.1105,33207.0
2021-01-11 15:35:00,50.8,50.88,50.79,50.79,33974.0,41.1186,41.1834,41.1105,41.1105,33974.0
2021-01-11 15:40:00,50.79,50.8,50.73,50.75,25678.0,41.1105,41.1186,41.062,41.0782,25678.0
2021-01-11 15:45:00,50.75,50.87,50.75,50.87,53867.0,41.0782,41.1753,41.0782,41.1753,53867.0
2021-01-11 15:50:00,50.87,50.95,50.83,50.89,96051.0,41.1753,41.2401,41.1429,41.1915,96051.0
2021-01-11 15:55:00,50.89,50.96,50.88,50.94,164492.0,41.1915,41.2481,41.1834,41.232,164492.0
2021-01-12 09:30:00,51.39,51.88,51.01,51.5,173167.0,41.5962,41.9928,41.2886,41.6852,173167.0
2021-01-12 09:35:00,51.48,51.51,51.28,51.41,55297.0,41.669,41.6933,41.5072,41.6124,55297.0
2021-01-12 09:40:00,51.4,51.73,51.32,51.62,46226.0,41.6043,41.8714,41.5395,41.7824,46226.0
2021-01-12 09:45:00,51.61,51.84,51.6,51.82,37952.0,41.7743,41.9604,41.7662,41.9442,37952.0
2021-01-12 09:50:00,51.81,51.83,51.66,51.79,44094.0,41.9362,41.9523,41.8147,41.92,44094.0
2021-01-12 09:55:00,51.77,52.05,51.75,52.04,66282.0,41.9038,42.1304,41.8876,42.1223,66282.0
2021-01-12 10:00:00,52.02,52.1,51.87,52.05,38987.0,42.1061,42.1709,41.9847,42.1304,38987.0
2021-01-12 10:05:00,52.05,52.1,51.97,52.02,48005.0,42.1304,42.1709,42.0657,42.1061,48005.0
2021-01-12 10:10:00,52.02,52.21,52.0,52.15,39405.0,42.1061,42.2599,42.0899,42.2114,39405.0
2021-01-12 10:15:00,52.15,52.19,52.06,52.13,33782.0,42.2114,42.2437,42.1385,42.1952,33782.0
2021-01-12 10:20:00,52.13,52.14,52.0,52.03,26496.0,42.1952,42.2033,42.0899,42.1142,26496.0
2021-01-12 10:25:00,52.04,52.18,52.03,52.15,52430.0,42.1223,42.2356,42.1142,42.2114,52430.0
2021-01-12 10:30:00,52.16,52.28,52.15,52.27,64301.0,42.2195,42.3166,42.2114,42.3085,64301.0
2021-01-12 10:35:00,52.27,52.27,52.18,52.2,46846.0,42.3085,42.3085,42.2356,42.2518,46846.0
2021-01-12 10:40:00,52.22,52.26,52.11,52.15,26724.0,42.268,42.3004,42.179,42.2114,26724.0
2021-01-12 10:45:00,52.16,52.17,52.04,52.07,35267.0,42.2195,42.2275,42.1223,42.1466,35267.0
2021-01-12 10:50:00,52.05,52.09,52.0,52.08,29549.0,42.1304,42.1628,42.0899,42.1547,29549.0
2021-01-12 10:55:00,52.08,52.2,52.05,52.19,51310.0,42.1547,42.2518,42.1304,42.2437,51310.0
2021-01-12 11:00:00,52.17,52.21,52.09,52.16,49370.0,42.2275,42.2599,42.1628,42.2195,49370.0
2021-01-12 11:05:00,52.16,52.16,52.08,52.15,22575.0,42.2195,42.2195,42.1547,42.2114,22575.0
2021-01-12 11:10:00,52.16,52.22,52.15,52.22,31475.0,42.2195,42.268,42.2114,42.268,31475.0
2021-01-12 11:15:00,52.22,52.3,52.2,52.26,18893.0,42.268,42.3328,42.2518,42.3004,18893.0
2021-01-12 11:20:00,52.27,52.34,52.24,52.27,30056.0,42.3085,42.3651,42.2842,42.3085,30056.0
2021-01-12 11:25:00,52.26,52.26,52.13,52.16,14565.0,42.3004,42.3004,42.1952,42.2195,14565.0
2021-01-12 11:30:00,52.16,52.16,52.02,52.03,18210.0,42.2195,42.2195,42.1061,42.1142,18210.0
2021-01-12 11:35:00,52.04,52.07,51.91,51.91,21196.0,42.1223,42.1466,42.0171,42.0171,21196.0
2021-01-12 11:40:00,51.9,51.94,51.84,51.91,30918.0,42.009,42.0414,41.9604,42.0171,30918.0
2021-01-12 11:45:00,51.9,51.99,51.89,51.97,23366.0,42.009,42.0819,42.0009,42.0657,23366.0
2021-01-12 11:50:00,51.98,52.02,51.86,51.95,27938.0,42.0738,42.1061,41.9766,42.0495,27938.0
2021-01-12 11:55:00,51.96,52.05,51.95,52.05,18431.0,42.0576,42.1304,42.0495,42.1304,18431.0
2021-01-12 12:00:00,52.06,52.16,52.05,52.15,24522.0,42.1385,42.2195,42.1304,42.2114,24522.0
2021-01-12 12:05:00,52.16,52.16,52.05,52.16,34329.0,42.2195,42.2195,42.1304,42.2195,34329.0
2021-01-12 12:10:00,52.15,52.24,52.11,52.22,39947.0,42.2114,42.2842,42.179,42.268,39947.0
2021-01-12 12:15:00,52.2,52.4,52.17,52.39,88983.0,42.2518,42.4137,42.2275,42.4056,88983.0
2021-01-12 12:20:00,52.39,52.42,52.31,52.38,63235.0,42.4056,42.4299,42.3409,42.3975,63235.0
2021-01-12 12:25:00,52.39,52.48,52.34,52.48,102429.0,42.4056,42.4785,42.3651,42.4785,102429.0
2021-01-12 12:30:00,52.48,52.48,52.2,52.21,45197.0,42.4785,42.4785,42.2518,42.2599,45197.0
2021-01-12 12:35:00,52.22,52.28,52.18,52.25,21686.0,42.268,42.3166,42.2356,42.2923,21686.0
2021-01-12 12:40:00,52.22,52.25,52.13,52.22,28394.0,42.268,42.2923,42.1952,42.268,28394.0
2021-01-12 12:45:00,52.23,52.27,52.15,52.2,29360.0,42.2761,42.3085,42.2114,42.2518,29360.0
2021-01-12 12:50:00,52.21,52.25,52.19,52.24,17976.0,42.2599,42.2923,42.2437,42.2842,17976.0
2021-01-12 12:55:00,52.23,52.27,52.16,52.18,95375.0,42.2761,42.3085,42.2195,42.2356,95375.0
2021-01-12 13:00:00,52.19,52.23,52.04,52.04,108463.0,42.2437,42.2761,42.1223,42.1223,108463.0
2021-01-12 13:05:00,52.04,52.04,51.93,51.95,41367.0,42.1223,42.1223,42.0333,42.0495,41367.0
2021-01-12 13:10:00,51.94,52.04,51.93,52.03,29604.0,42.0414,42.1223,42.0333,42.1142,29604.0
2021-01-12 13:15:00,52.03,52.04,51.94,51.95,17423.0,42.1142,42.1223,42.0414,42.0495,17423.0
2021-01-12 13:20:00,51.97,51.99,51.92,51.92,19807.0,42.0657,42.0819,42.0252,42.0252,19807.0
2021-01-12 13:25:00,51.92,52.02,51.92,51.98,22490.0,42.0252,42.1061,42.0252,42.0738,22490.0
2021-01-12 13:30:00,51.98,52.13,51.96,52.13,19945.0,42.0738,42.1952,42.0576,42.1952,19945.0
2021-01-12 13:35:00,52.13,52.15,52.06,52.11,27173.0,42.1952,42.2114,42.1385,42.179,27173.0
2021-01-12 13:40:00,52.12,52.12,52.06,52.11,20841.0,42.1871,42.1871,42.1385,42.179,20841.0
2021-01-12 13:45:00,52.09,52.18,52.06,52.18,24247.0,42.1628,42.2356,42.1385,42.2356,24247.0
2021-01-12 13:50:00,52.19,52.19,52.13,52.17,22795.0,42.2437,42.2437,42.1952,42.2275,22795.0
2021-01-12 13:55:00,52.17,52.23,52.14,52.15,33983.0,42.2275,42.2761,42.2033,42.2114,33983.0
2021-01-12 14:00:00,52.15,52.18,52.09,52.14,22496.0,42.2114,42.2356,42.1628,42.2033,22496.0
2021-01-12 14:05:00,52.12,52.14,52.02,52.02,22407.0,42.1871,42.2033,42.1061,42.1061,22407.0
2021-01-12 14:10:00,52.03,52.22,52.03,52.22,36033.0,42.1142,42.268,42.1142,42.268,36033.0
2021-01-12 14:15:00,52.21,52.28,52.2,52.24,31718.0,42.2599,42.3166,42.2518,42.2842,31718.0
2021-01-12 14:20:00,52.25,52.29,52.2,52.27,15578.0,42.2923,42.3247,42.2518,42.3085,15578.0
2021-01-12 14:25:00,52.28,52.33,52.21,52.24,28950.0,42.3166,42.3571,42.2599,42.2842,28950.0
2021-01-12 14:30:00,52.25,52.34,52.24,52.28,27670.0,42.2923,42.3651,42.2842,42.3166,27670.0
2021-01-12 14:35:00,52.28,52.29,52.24,52.27,22737.0,42.3166,42.3247,42.2842,42.3085,22737.0
2021-01-12 14:40:00,52.29,52.29,52.12,52.16,29439.0,42.3247,42.3247,42.1871,42.2195,29439.0
2021-01-12 14:45:00,52.15,52.23,52.11,52.2,16959.0,42.2114,42.2761,42.179,42.2518,16959.0
2021-01-12 14:50:00,52.19,52.23,52.13,52.19,19481.0,42.2437,42.2761,42.1952,42.2437,19481.0
2021-01-12 14:55:00,52.2,52.29,52.19,52.23,19567.0,42.2518,42.3247,42.2437,42.2761,19567.0
2021-01-12 15:00:00,52.25,52.37,52.25,52.36,26503.0,42.2923,42.3894,42.2923,42.3813,26503.0
2021-01-12 15:05:00,52.38,52.38,52.3,52.35,25354.0,42.3975,42.3975,42.3328,42.3732,25354.0
2021-01-12 15:10:00,52.35,52.37,52.27,52.27,31548.0,42.3732,42.3894,42.3085,42.3085,31548.0
2021-01-12 15:15:00,52.28,52.35,52.25,52.3,29186.0,42.3166,42.3732,42.2923,42.3328,29186.0
2021-01-12 15:20:00,52.3,52.33,52.27,52.28,25256.0,42.3328,42.3571,42.3085,42.3166,25256.0
2021-01-12 15:25:00,52.27,52.28,52.18,52.19,32405.0,42.3085,42.3166,42.2356,42.2437,32405.0
2021-01-12 15:30:00,52.18,52.21,52.11,52.11,37119.0,42.2356,42.2599,42.179,42.179,37119.0
2021-01-12 15:35:00,52.1,52.15,52.09,52.09,55248.0,42.1709,42.2114,42.1628,42.1628,55248.0
2021-01-12 15:40:00,52.09,52.2,52.08,52.11,172219.0,42.1628,42.2518,42.1547,42.179,172219.0
2021-01-12 15:45:00,52.11,52.23,52.1,52.22,91305.0,42.179,42.2761,42.1709,42.268,91305.0
2021-01-12 15:50:00,52.21,52.3,52.16,52.27,140110.0,42.2599,42.3328,42.2195,42.3085,140110.0
2021-01-12 15:55:00,52.27,52.3,52.21,52.23,313072.0,42.3085,42.3328,42.2599,42.2761,313072.0
2021-01-13 09:30:00,51.88,52.15,51.64,51.98,77706.0,41.9928,42.2114,41.7986,42.0738,77706.0
2021-01-13 09:35:00,51.99,51.99,51.58,51.82,16029.0,42.0819,42.0819,41.75,41.9442,16029.0
2021-01-13 09:40:00,51.85,51.89,51.6,51.61,14715.0,41.9685,42.0009,41.7662,41.7743,14715.0
2021-01-13 09:45:00,51.63,51.65,51.5,51.55,19111.0,41.7905,41.8066,41.6852,41.7257,19111.0
2021-01-13 09:50:00,51.54,51.57,51.3,51.37,20577.0,41.7176,41.7419,41.5234,41.58,20577.0
2021-01-13 09:55:00,51.37,51.55,51.33,51.48,34601.0,41.58,41.7257,41.5476,41.669,34601.0
2021-01-13 10:00:00,51.52,51.52,51.32,51.32,31745.0,41.7014,41.7014,41.5395,41.5395,31745.0
2021-01-13 10:05:00,51.32,51.63,51.27,51.63,19323.0,41.5395,41.7905,41.4991,41.7905,19323.0
2021-01-13 10:10:00,51.63,51.68,51.41,51.46,12545.0,41.7905,41.8309,41.6124,41.6529,12545.0
2021-01-13 10:15:00,51.46,51.66,51.46,51.64,23636.0,41.6529,41.8147,41.6529,41.7986,23636.0
2021-01-13 10:20:00,51.63,51.75,51.61,51.71,34343.0,41.7905,41.8876,41.7743,41.8552,34343.0
2021-01-13 10:25:00,51.7,51.71,51.63,51.66,21308.0,41.8471,41.8552,41.7905,41.8147,21308.0
2021-01-13 10:30:00,51.67,51.68,51.35,51.37,33803.0,41.8228,41.8309,41.5638,41.58,33803.0
2021-01-13 10:35:00,51.39,51.47,51.31,51.37,23187.0,41.5962,41.661,41.5314,41.58,23187.0
2021-01-13 10:40:00,51.34,51.39,51.23,51.37,17873.0,41.5557,41.5962,41.4667,41.58,17873.0
2021-01-13 10:45:00,51.36,51.36,51.26,51.28,9166.0,41.5719,41.5719,41.491,41.5072,9166.0
2021-01-13 10:50:00,51.27,51.39,51.26,51.39,21443.0,41.4991,41.5962,41.491,41.5962,21443.0
2021-01-13 10:55:00,51.38,51.42,51.36,51.39,17303.0,41.5881,41.6205,41.5719,41.5962,17303.0
2021-01-13 11:00:00,51.4,51.43,51.31,51.33,24380.0,41.6043,41.6286,41.5314,41.5476,24380.0
2021-01-13 11:05:00,51.33,51.38,51.27,51.29,9087.0,41.5476,41.5881,41.4991,41.5153,9087.0
2021-01-13 11:10:00,51.3,51.38,51.28,51.33,17228.0,41.5234,41.5881,41.5072,41.5476,17228.0
2021-01-13 11:15:00,51.35,51.45,51.32,51.44,14275.0,41.5638,41.6448,41.5395,41.6367,14275.0
2021-01-13 11:20:00,51.43,51.46,51.41,51.44,14698.0,41.6286,41.6529,41.6124,41.6367,14698.0
2021-01-13 11:25:00,51.45,51.46,51.36,51.41,15361.0,41.6448,41.6529,41.5719,41.6124,15361.0
2021-01-13 11:30:00,51.43,51.43,51.29,51.3,18557.0,41.6286,41.6286,41.5153,41.5234,18557.0
2021-01-13 11:35:00,51.29,51.41,51.26,51.4,25240.0,41.5153,41.6124,41.491,41.6043,25240.0
2021-01-13 11:40:00,51.37,51.4,51.28,51.31,17034.0,41.58,41.6043,41.5072,41.5314,17034.0
2021-01-13 11:45:00,51.31,51.31,51.17,51.23,14670.0,41.5314,41.5314,41.4181,41.4667,14670.0
2021-01-13 11:50:00,51.23,51.28,51.21,51.26,13792.0,41.4667,41.5072,41.4505,41.491,13792.0
2021-01-13 11:55:00,51.26,51.28,51.21,51.25,7826.0,41.491,41.5072,41.4505,41.4829,7826.0
2021-01-13 12:00:00,51.28,51.28,51.19,51.24,9264.0,41.5072,41.5072,41.4343,41.4748,9264.0
2021-01-13 12:05:00,51.23,51.28,51.23,51.24,28500.0,41.4667,41.5072,41.4667,41.4748,28500.0
2021-01-13 12:10:00,51.23,51.29,51.17,51.18,13436.0,41.4667,41.5153,41.4181,41.4262,13436.0
2021-01-13 12:15:00,51.17,51.25,51.15,51.23,18176.0,41.4181,41.4829,41.4019,41.4667,18176.0
2021-01-13 12:20:00,51.23,51.3,51.22,51.28,8834.0,41.4667,41.5234,41.4586,41.5072,8834.0
2021-01-13 12:25:00,51.28,51.44,51.28,51.43,17603.0,41.5072,41.6367,41.5072,41.6286,17603.0
2021-01-13 12:30:00,51.43,51.54,51.43,51.54,22842.0,41.6286,41.7176,41.6286,41.7176,22842.0
2021-01-13 12:35:00,51.55,51.59,51.54,51.58,16850.0,41.7257,41.7581,41.7176,41.75,16850.0
2021-01-13 12:40:00,51.57,51.59,51.52,51.57,16794.0,41.7419,41.7581,41.7014,41.7419,16794.0
2021-01-13 12:45:00,51.58,51.61,51.57,51.6,16444.0,41.75,41.7743,41.7419,41.7662,16444.0
2021-01-13 12:50:00,51.6,51.65,51.57,51.63,48876.0,41.7662,41.8066,41.7419,41.7905,48876.0
2021-01-13 12:55:00,51.63,51.63,51.53,51.53,27095.0,41.7905,41.7905,41.7095,41.7095,27095.0
2021-01-13 13:00:00,51.54,51.55,51.42,51.47,18985.0,41.7176,41.7257,41.6205,41.661,18985.0
2021-01-13 13:05:00,51.47,51.49,51.4,51.49,21611.0,41.661,41.6771,41.6043,41.6771,21611.0
2021-01-13 13:10:00,51.48,51.57,51.48,51.53,49783.0,41.669,41.7419,41.669,41.7095,49783.0
2021-01-13 13:15:00,51.53,51.59,51.52,51.57,13036.0,41.7095,41.7581,41.7014,41.7419,13036.0
2021-01-13 13:20:00,51.58,51.65,51.58,51.59,17286.0,41.75,41.8066,41.75,41.7581,17286.0
2021-01-13 13:25:00,51.59,51.7,51.58,51.69,33139.0,41.7581,41.8471,41.75,41.839,33139.0
2021-01-13 13:30:00,51.69,51.76,51.68,51.74,22198.0,41.839,41.8957,41.8309,41.8795,22198.0
2021-01-13 13:35:00,51.75,51.87,51.75,51.84,29401.0,41.8876,41.9847,41.8876,41.9604,29401.0
2021-01-13 13:40:00,51.84,51.9,51.82,51.9,26780.0,41.9604,42.009,41.9442,42.009,26780.0
2021-01-13 13:45:00,51.9,51.92,51.86,51.91,31607.0,42.009,42.0252,41.9766,42.0171,31607.0
2021-01-13 13:50:00,51.92,51.96,51.9,51.96,50742.0,42.0252,42.0576,42.009,42.0576,50742.0
2021-01-13 13:55:00,51.97,52.1,51.94,52.08,40539.0,42.0657,42.1709,42.0414,42.1547,40539.0
2021-01-13 14:00:00,52.08,52.18,51.97,52.07,180404.0,42.1547,42.2356,42.0657,42.1466,180404.0
2021-01-13 14:05:00,52.08,52.2,51.99,52.19,35392.0,42.1547,42.2518,42.0819,42.2437,35392.0
2021-01-13 14:10:00,52.2,52.25,52.15,52.23,34821.0,42.2518,42.2923,42.2114,42.2761,34821.0
2021-01-13 14:15:00,52.25,52.28,52.14,52.14,34312.0,42.2923,42.3166,42.2033,42.2033,34312.0
2021-01-13 14:20:00,52.14,52.15,52.1,52.13,30246.0,42.2033,42.2114,42.1709,42.1952,30246.0
2021-01-13 14:25:00,52.14,52.16,52.09,52.14,24684.0,42.2033,42.2195,42.1628,42.2033,24684.0
2021-01-13 14:30:00,52.14,52.2,52.13,52.2,43757.0,42.2033,42.2518,42.1952,42.2518,43757.0
2021-01-13 14:35:00,52.19,52.19,52.11,52.13,30940.0,42.2437,42.2437,42.179,42.1952,30940.0
2021-01-13 14:40:00,52.13,52.14,52.03,52.03,28648.0,42.1952,42.2033,42.1142,42.1142,28648.0
2021-01-13 14:45:00,52.03,52.12,52.02,52.12,38535.0,42.1142,42.1871,42.1061,42.1871,38535.0
2021-01-13 14:50:00,52.13,52.15,52.02,52.02,34780.0,42.1952,42.2114,42.1061,42.1061,34780.0
2021-01-13 14:55:00,52.02,52.08,51.99,52.07,27336.0,42.1061,42.1547,42.0819,42.1466,27336.0
2021-01-13 15:00:00,52.08,52.1,52.03,52.04,31025.0,42.1547,42.1709,42.1142,42.1223,31025.0
2021-01-13 15:05:00,52.04,52.07,51.96,52.0,23806.0,42.1223,42.1466,42.0576,42.0899,23806.0
2021-01-13 15:10:00,52.0,52.1,52.0,52.05,33845.0,42.0899,42.1709,42.0899,42.1304,33845.0
2021-01-13 15:15:00,52.06,52.09,52.0,52.05,46164.0,42.1385,42.1628,42.0899,42.1304,46164.0
2021-01-13 15:20:00,52.05,52.06,52.0,52.01,44910.0,42.1304,42.1385,42.0899,42.098,44910.0
2021-01-13 15:25:00,52.01,52.01,51.95,51.96,33023.0,42.098,42.098,42.0495,42.0576,33023.0
2021-01-13 15:30:00,51.97,52.05,51.91,52.05,67396.0,42.0657,42.1304,42.0171,42.1304,67396.0
2021-01-13 15:35:00,52.05,52.06,51.94,52.01,68783.0,42.1304,42.1385,42.0414,42.098,68783.0
2021-01-13 15:40:00,52.02,52.06,51.99,52.05,105347.0,42.1061,42.1385,42.0819,42.1304,105347.0
2021-01-13 15:45:00,52.05,52.2,52.04,52.2,155912.0,42.1304,42.2518,42.1223,42.2518,155912.0
2021-01-13 15:50:00,52.2,52.27,52.17,52.23,159224.0,42.2518,42.3085,42.2275,42.2761,159224.0
2021-01-13 15:55:00,52.22,52.24,52.08,52.08,491048.0,42.268,42.2842,42.1547,42.1547,491048.0
2021-01-14 09:30:00,52.42,52.66,52.34,52.34,121311.0,42.4299,42.6242,42.3651,42.3651,121311.0
2021-01-14 09:35:00,52.36,52.74,52.31,52.68,34749.0,42.3813,42.6889,42.3409,42.6404,34749.0
2021-01-14 09:40:00,52.69,52.8,52.62,52.69,86312.0,42.6484,42.7375,42.5918,42.6484,86312.0
2021-01-14 09:45:00,52.74,52.84,52.67,52.78,72543.0,42.6889,42.7699,42.6323,42.7213,72543.0
2021-01-14 09:50:00,52.78,52.89,52.66,52.77,106922.0,42.7213,42.8103,42.6242,42.7132,106922.0
2021-01-14 09:55:00,52.78,52.81,52.72,52.76,79903.0,42.7213,42.7456,42.6727,42.7051,79903.0
2021-01-14 10:00:00,52.78,52.81,52.71,52.72,44710.0,42.7213,42.7456,42.6646,42.6727,44710.0
2021-01-14 10:05:00,52.74,52.8,52.64,52.69,39572.0,42.6889,42.7375,42.608,42.6484,39572.0
2021-01-14 10:10:00,52.69,52.89,52.66,52.85,51214.0,42.6484,42.8103,42.6242,42.778,51214.0
2021-01-14 10:15:00,52.86,52.98,52.78,52.96,73751.0,42.786,42.8832,42.7213,42.867,73751.0
2021-01-14 10:20:00,52.98,52.98,52.88,52.91,42996.0,42.8832,42.8832,42.8022,42.8265,42996.0
2021-01-14 10:25:00,52.9,52.94,52.85,52.86,36351.0,42.8184,42.8508,42.778,42.786,36351.0
2021-01-14 10:30:00,52.86,52.89,52.8,52.83,48837.0,42.786,42.8103,42.7375,42.7618,48837.0
2021-01-14 10:35:00,52.83,52.83,52.64,52.73,88083.0,42.7618,42.7618,42.608,42.6808,88083.0
2021-01-14 10:40:00,52.73,52.85,52.72,52.79,43751.0,42.6808,42.778,42.6727,42.7294,43751.0
2021-01-14 10:45:00,52.78,52.85,52.7,52.72,73466.0,42.7213,42.778,42.6565,42.6727,73466.0
2021-01-14 10:50:00,52.71,52.77,52.69,52.73,73826.0,42.6646,42.7132,42.6484,42.6808,73826.0
2021-01-14 10:55:00,52.72,52.83,52.6,52.81,101697.0,42.6727,42.7618,42.5756,42.7456,101697.0
2021-01-14 11:00:00,52.84,52.97,52.83,52.94,60604.0,42.7699,42.8751,42.7618,42.8508,60604.0
2021-01-14 11:05:00,52.95,52.99,52.82,52.82,39436.0,42.8589,42.8913,42.7537,42.7537,39436.0
2021-01-14 11:10:00,52.82,52.93,52.8,52.9,63734.0,42.7537,42.8427,42.7375,42.8184,63734.0
2021-01-14 11:15:00,52.9,52.98,52.87,52.95,12328.0,42.8184,42.8832,42.7941,42.8589,12328.0
2021-01-14 11:20:00,52.95,52.96,52.86,52.86,15709.0,42.8589,42.867,42.786,42.786,15709.0
2021-01-14 11:25:00,52.86,52.88,52.82,52.86,18264.0,42.786,42.8022,42.7537,42.786,18264.0
2021-01-14 11:30:00,52.88,52.93,52.86,52.92,34738.0,42.8022,42.8427,42.786,42.8346,34738.0
2021-01-14 11:35:00,52.93,52.93,52.85,52.89,18392.0,42.8427,42.8427,42.778,42.8103,18392.0
2021-01-14 11:40:00,52.89,52.89,52.82,52.87,15901.0,42.8103,42.8103,42.7537,42.7941,15901.0
2021-01-14 11:45:00,52.88,52.92,52.81,52.84,44518.0,42.8022,42.8346,42.7456,42.7699,44518.0
2021-01-14 11:50:00,52.84,52.85,52.77,52.85,10740.0,42.7699,42.778,42.7132,42.778,10740.0
2021-01-14 11:55:00,52.85,52.91,52.82,52.91,13581.0,42.778,42.8265,42.7537,42.8265,13581.0
2021-01-14 12:00:00,52.9,52.98,52.88,52.97,21239.0,42.8184,42.8832,42.8022,42.8751,21239.0
2021-01-14 12:05:00,52.96,53.03,52.94,52.99,53155.0,42.867,42.9237,42.8508,42.8913,53155.0
2021-01-14 12:10:00,52.98,53.05,52.94,53.05,41635.0,42.8832,42.9398,42.8508,42.9398,41635.0
2021-01-14 12:15:00,53.05,53.07,53.0,53.0,16371.0,42.9398,42.956,42.8994,42.8994,16371.0
2021-01-14 12:20:00,52.99,53.03,52.98,53.0,18073.0,42.8913,42.9237,42.8832,42.8994,18073.0
2021-01-14 12:25:00,53.0,53.04,52.97,53.02,35561.0,42.8994,42.9317,42.8751,42.9156,35561.0
2021-01-14 12:30:00,53.01,53.11,52.98,53.09,95369.0,42.9075,42.9884,42.8832,42.9722,95369.0
2021-01-14 12:35:00,53.1,53.13,53.06,53.11,31170.0,42.9803,43.0046,42.9479,42.9884,31170.0
2021-01-14 12:40:00,53.11,53.17,53.11,53.14,18318.0,42.9884,43.037,42.9884,43.0127,18318.0
2021-01-14 12:45:00,53.13,53.13,53.01,53.04,61444.0,43.0046,43.0046,42.9075,42.9317,61444.0
2021-01-14 12:50:00,53.03,53.1,53.01,53.1,24043.0,42.9237,42.9803,42.9075,42.9803,24043.0
2021-01-14 12:55:00,53.1,53.12,53.05,53.11,39776.0,42.9803,42.9965,42.9398,42.9884,39776.0
2021-01-14 13:00:00,53.1,53.27,53.08,53.27,26128.0,42.9803,43.1179,42.9641,43.1179,26128.0
2021-01-14 13:05:00,53.26,53.29,53.21,53.28,22352.0,43.1098,43.1341,43.0693,43.126,22352.0
2021-01-14 13:10:00,53.28,53.32,53.24,53.28,28650.0,43.126,43.1584,43.0936,43.126,28650.0
2021-01-14 13:15:00,53.28,53.35,53.25,53.32,40570.0,43.126,43.1827,43.1017,43.1584,40570.0
2021-01-14 13:20:00,53.32,53.42,53.29,53.41,76056.0,43.1584,43.2393,43.1341,43.2312,76056.0
2021-01-14 13:25:00,53.4,53.46,53.4,53.46,21654.0,43.2231,43.2717,43.2231,43.2717,21654.0
2021-01-14 13:30:00,53.46,53.47,53.4,53.44,36892.0,43.2717,43.2798,43.2231,43.2555,36892.0
2021-01-14 13:35:00,53.44,53.49,53.42,53.42,18658.0,43.2555,43.296,43.2393,43.2393,18658.0
2021-01-14 13:40:00,53.42,53.46,53.4,53.44,14488.0,43.2393,43.2717,43.2231,43.2555,14488.0
2021-01-14 13:45:00,53.47,53.47,53.42,53.43,10537.0,43.2798,43.2798,43.2393,43.2474,10537.0
2021-01-14 13:50:00,53.42,53.48,53.36,53.46,15100.0,43.2393,43.2879,43.1908,43.2717,15100.0
2021-01-14 13:55:00,53.45,53.45,53.36,53.4,18566.0,43.2636,43.2636,43.1908,43.2231,18566.0
2021-01-14 14:00:00,53.4,53.48,53.34,53.37,29618.0,43.2231,43.2879,43.1746,43.1989,29618.0
2021-01-14 14:05:00,53.37,53.41,53.32,53.32,36081.0,43.1989,43.2312,43.1584,43.1584,36081.0
2021-01-14 14:10:00,53.33,53.39,53.32,53.38,34413.0,43.1665,43.215,43.1584,43.2069,34413.0
2021-01-14 14:15:00,53.4,53.43,53.32,53.32,42229.0,43.2231,43.2474,43.1584,43.1584,42229.0
2021-01-14 14:20:00,53.3,53.32,53.24,53.28,19620.0,43.1422,43.1584,43.0936,43.126,19620.0
2021-01-14 14:25:00,53.28,53.34,53.27,53.33,21922.0,43.126,43.1746,43.1179,43.1665,21922.0
2021-01-14 14:30:00,53.36,53.44,53.34,53.43,44068.0,43.1908,43.2555,43.1746,43.2474,44068.0
2021-01-14 14:35:00,53.42,53.47,53.38,53.45,31581.0,43.2393,43.2798,43.2069,43.2636,31581.0
2021-01-14 14:40:00,53.45,53.45,53.39,53.42,24237.0,43.2636,43.2636,43.215,43.2393,24237.0
2021-01-14 14:45:00,53.4,53.41,53.34,53.37,27858.0,43.2231,43.2312,43.1746,43.1989,27858.0
2021-01-14 14:50:00,53.37,53.4,53.31,53.32,43658.0,43.1989,43.2231,43.1503,43.1584,43658.0
2021-01-14 14:55:00,53.31,53.36,53.26,53.31,29971.0,43.1503,43.1908,43.1098,43.1503,29971.0
2021-01-14 15:00:00,53.31,53.42,53.3,53.38,40308.0,43.1503,43.2393,43.1422,43.2069,40308.0
2021-01-14 15:05:00,53.37,53.41,53.33,53.33,42818.0,43.1989,43.2312,43.1665,43.1665,42818.0
2021-01-14 15:10:00,53.34,53.34,53.24,53.29,28938.0,43.1746,43.1746,43.0936,43.1341,28938.0
2021-01-14 15:15:00,53.28,53.3,53.2,53.22,185092.0,43.126,43.1422,43.0613,43.0774,185092.0
2021-01-14 15:20:00,53.22,53.37,53.21,53.29,45892.0,43.0774,43.1989,43.0693,43.1341,45892.0
2021-01-14 15:25:00,53.29,53.3,53.23,53.3,99411.0,43.1341,43.1422,43.0855,43.1422,99411.0
2021-01-14 15:30:00,53.3,53.41,53.28,53.34,73826.0,43.1422,43.2312,43.126,43.1746,73826.0
2021-01-14 15:35:00,53.34,53.37,53.26,53.37,65152.0,43.1746,43.1989,43.1098,43.1989,65152.0
2021-01-14 15:40:00,53.37,53.37,53.25,53.27,95217.0,43.1989,43.1989,43.1017,43.1179,95217.0
2021-01-14 15:45:00,53.28,53.34,53.25,53.26,94315.0,43.126,43.1746,43.1017,43.1098,94315.0
2021-01-14 15:50:00,53.26,53.28,53.16,53.22,132458.0,43.1098,43.126,43.0289,43.0774,132458.0
2021-01-14 15:55:00,53.21,53.26,53.14,53.14,384425.0,43.0693,43.1098,43.0127,43.0127,384425.0
2021-01-15 09:30:00,52.19,52.56,52.01,52.52,557769.0,42.2437,42.5432,42.098,42.5108,557769.0
2021-01-15 09:35:00,52.52,52.6,52.2,52.23,65249.0,42.5108,42.5756,42.2518,42.2761,65249.0
2021-01-15 09:40:00,52.21,52.43,52.0,52.32,54790.0,42.2599,42.438,42.0899,42.349,54790.0
2021-01-15 09:45:00,52.29,52.35,52.18,52.27,20221.0,42.3247,42.3732,42.2356,42.3085,20221.0
2021-01-15 09:50:00,52.23,52.32,52.12,52.17,31849.0,42.2761,42.349,42.1871,42.2275,31849.0
2021-01-15 09:55:00,52.16,52.16,51.95,52.01,39742.0,42.2195,42.2195,42.0495,42.098,39742.0
2021-01-15 10:00:00,52.0,52.04,51.9,52.01,32650.0,42.0899,42.1223,42.009,42.098,32650.0
2021-01-15 10:05:00,52.01,52.01,51.72,51.74,70130.0,42.098,42.098,41.8633,41.8795,70130.0
2021-01-15 10:10:00,51.75,51.82,51.7,51.7,20711.0,41.8876,41.9442,41.8471,41.8471,20711.0
2021-01-15 10:15:00,51.7,51.73,51.6,51.71,30014.0,41.8471,41.8714,41.7662,41.8552,30014.0
2021-01-15 10:20:00,51.71,51.73,51.43,51.43,53619.0,41.8552,41.8714,41.6286,41.6286,53619.0
2021-01-15 10:25:00,51.43,51.65,51.4,51.63,26602.0,41.6286,41.8066,41.6043,41.7905,26602.0
2021-01-15 10:30:00,51.61,51.68,51.55,51.66,23962.0,41.7743,41.8309,41.7257,41.8147,23962.0
2021-01-15 10:35:00,51.65,51.81,51.65,51.75,32293.0,41.8066,41.9362,41.8066,41.8876,32293.0
2021-01-15 10:40:00,51.76,51.85,51.67,51.78,67340.0,41.8957,41.9685,41.8228,41.9119,67340.0
2021-01-15 10:45:00,51.79,51.9,51.76,51.89,56471.0,41.92,42.009,41.8957,42.0009,56471.0
2021-01-15 10:50:00,51.89,52.06,51.88,52.0,59632.0,42.0009,42.1385,41.9928,42.0899,59632.0
2021-01-15 10:55:00,51.99,52.13,51.97,52.13,57192.0,42.0819,42.1952,42.0657,42.1952,57192.0
2021-01-15 11:00:00,52.14,52.14,51.95,51.99,84748.0,42.2033,42.2033,42.0495,42.0819,84748.0
2021-01-15 11:05:00,51.96,51.99,51.89,51.91,60979.0,42.0576,42.0819,42.0009,42.0171,60979.0
2021-01-15 11:10:00,51.92,51.93,51.84,51.9,45972.0,42.0252,42.0333,41.9604,42.009,45972.0
2021-01-15 11:15:00,51.88,51.91,51.78,51.88,62197.0,41.9928,42.0171,41.9119,41.9928,62197.0
2021-01-15 11:20:00,51.88,51.93,51.85,51.87,37702.0,41.9928,42.0333,41.9685,41.9847,37702.0
2021-01-15 11:25:00,51.88,52.09,51.88,52.09,51414.0,41.9928,42.1628,41.9928,42.1628,51414.0
2021-01-15 11:30:00,52.1,52.18,52.0,52.01,145046.0,42.1709,42.2356,42.0899,42.098,145046.0
2021-01-15 11:35:00,52.03,52.09,52.0,52.07,18324.0,42.1142,42.1628,42.0899,42.1466,18324.0
2021-01-15 11:40:00,52.09,52.16,52.06,52.09,22044.0,42.1628,42.2195,42.1385,42.1628,22044.0
2021-01-15 11:45:00,52.09,52.11,52.0,52.04,20988.0,42.1628,42.179,42.0899,42.1223,20988.0
2021-01-15 11:50:00,52.01,52.02,51.85,51.87,19879.0,42.098,42.1061,41.9685,41.9847,19879.0
2021-01-15 11:55:00,51.86,51.88,51.74,51.76,25905.0,41.9766,41.9928,41.8795,41.8957,25905.0
2021-01-15 12:00:00,51.74,51.75,51.65,51.69,14020.0,41.8795,41.8876,41.8066,41.839,14020.0
2021-01-15 12:05:00,51.7,51.75,51.65,51.68,30139.0,41.8471,41.8876,41.8066,41.8309,30139.0
2021-01-15 12:10:00,51.7,51.75,51.65,51.73,18799.0,41.8471,41.8876,41.8066,41.8714,18799.0
2021-01-15 12:15:00,51.72,51.77,51.7,51.72,15471.0,41.8633,41.9038,41.8471,41.8633,15471.0
2021-01-15 12:20:00,51.77,51.78,51.69,51.72,18527.0,41.9038,41.9119,41.839,41.8633,18527.0
2021-01-15 12:25:00,51.71,51.82,51.68,51.82,9214.0,41.8552,41.9442,41.8309,41.9442,9214.0
2021-01-15 12:30:00,51.82,51.86,51.79,51.82,17414.0,41.9442,41.9766,41.92,41.9442,17414.0
2021-01-15 12:35:00,51.82,51.93,51.78,51.93,16464.0,41.9442,42.0333,41.9119,42.0333,16464.0
2021-01-15 12:40:00,51.91,51.95,51.89,51.91,10806.0,42.0171,42.0495,42.0009,42.0171,10806.0
2021-01-15 12:45:00,51.9,51.95,51.84,51.94,21730.0,42.009,42.0495,41.9604,42.0414,21730.0
2021-01-15 12:50:00,51.93,52.06,51.9,52.05,9893.0,42.0333,42.1385,42.009,42.1304,9893.0
2021-01-15 12:55:00,52.06,52.06,51.99,52.02,12282.0,42.1385,42.1385,42.0819,42.1061,12282.0
2021-01-15 13:00:00,52.03,52.04,51.96,51.99,14412.0,42.1142,42.1223,42.0576,42.0819,14412.0
2021-01-15 13:05:00,51.98,52.05,51.98,52.02,14595.0,42.0738,42.1304,42.0738,42.1061,14595.0
2021-01-15 13:10:00,52.05,52.12,52.04,52.08,57969.0,42.1304,42.1871,42.1223,42.1547,57969.0
2021-01-15 13:15:00,52.08,52.17,52.07,52.11,16989.0,42.1547,42.2275,42.1466,42.179,16989.0
2021-01-15 13:20:00,52.09,52.15,52.08,52.14,18723.0,42.1628,42.2114,42.1547,42.2033,18723.0
2021-01-15 13:25:00,52.16,52.16,52.04,52.07,22758.0,42.2195,42.2195,42.1223,42.1466,22758.0
2021-01-15 13:30:00,52.09,52.15,52.08,52.08,20966.0,42.1628,42.2114,42.1547,42.1547,20966.0
2021-01-15 13:35:00,52.08,52.12,52.04,52.07,14219.0,42.1547,42.1871,42.1223,42.1466,14219.0
2021-01-15 13:40:00,52.07,52.22,52.06,52.17,39356.0,42.1466,42.268,42.1385,42.2275,39356.0
2021-01-15 13:45:00,52.18,52.19,52.09,52.11,14770.0,42.2356,42.2437,42.1628,42.179,14770.0
2021-01-15 13:50:00,52.08,52.12,52.01,52.01,10422.0,42.1547,42.1871,42.098,42.098,10422.0
2021-01-15 13:55:00,52.0,52.06,51.94,52.05,35030.0,42.0899,42.1385,42.0414,42.1304,35030.0
2021-01-15 14:00:00,52.05,52.09,51.99,52.09,23090.0,42.1304,42.1628,42.0819,42.1628,23090.0
2021-01-15 14:05:00,52.09,52.11,52.03,52.03,38221.0,42.1628,42.179,42.1142,42.1142,38221.0
2021-01-15 14:10:00,52.02,52.1,52.02,52.08,27689.0,42.1061,42.1709,42.1061,42.1547,27689.0
2021-01-15 14:15:00,52.09,52.15,52.06,52.06,20445.0,42.1628,42.2114,42.1385,42.1385,20445.0
2021-01-15 14:20:00,52.06,52.08,52.02,52.05,12134.0,42.1385,42.1547,42.1061,42.1304,12134.0
2021-01-15 14:25:00,52.05,52.14,52.01,52.13,17149.0,42.1304,42.2033,42.098,42.1952,17149.0
2021-01-15 14:30:00,52.15,52.22,52.14,52.18,23485.0,42.2114,42.268,42.2033,42.2356,23485.0
2021-01-15 14:35:00,52.18,52.23,52.16,52.17,15838.0,42.2356,42.2761,42.2195,42.2275,15838.0
2021-01-15 14:40:00,52.18,52.23,52.11,52.21,19868.0,42.2356,42.2761,42.179,42.2599,19868.0
2021-01-15 14:45:00,52.2,52.25,52.19,52.24,19789.0,42.2518,42.2923,42.2437,42.2842,19789.0
2021-01-15 14:50:00,52.24,52.26,52.21,52.25,37195.0,42.2842,42.3004,42.2599,42.2923,37195.0
2021-01-15 14:55:00,52.24,52.28,52.18,52.23,26300.0,42.2842,42.3166,42.2356,42.2761,26300.0
2021-01-15 15:00:00,52.24,52.3,52.24,52.25,28715.0,42.2842,42.3328,42.2842,42.2923,28715.0
2021-01-15 15:05:00,52.26,52.26,52.19,52.22,25691.0,42.3004,42.3004,42.2437,42.268,25691.0
2021-01-15 15:10:00,52.23,52.38,52.22,52.3,34770.0,42.2761,42.3975,42.268,42.3328,34770.0
2021-01-15 15:15:00,52.3,52.37,52.28,52.3,30078.0,42.3328,42.3894,42.3166,42.3328,30078.0
2021-01-15 15:20:00,52.3,52.31,52.22,52.25,66112.0,42.3328,42.3409,42.268,42.2923,66112.0
2021-01-15 15:25:00,52.26,52.32,52.24,52.31,24041.0,42.3004,42.349,42.2842,42.3409,24041.0
2021-01-15 15:30:00,52.3,52.31,52.15,52.21,29531.0,42.3328,42.3409,42.2114,42.2599,29531.0
2021-01-15 15:35:00,52.21,52.22,52.05,52.06,31814.0,42.2599,42.268,42.1304,42.1385,31814.0
2021-01-15 15:40:00,52.05,52.11,51.97,51.98,71602.0,42.1304,42.179,42.0657,42.0738,71602.0
2021-01-15 15:45:00,51.97,52.01,51.91,51.96,91154.0,42.0657,42.098,42.0171,42.0576,91154.0
2021-01-15 15:50:00,51.96,52.0,51.9,51.91,100551.0,42.0576,42.0899,42.009,42.0171,100551.0
2021-01-15 15:55:00,51.9,52.01,51.85,51.97,276991.0,42.009,42.098,41.9685,42.0657,276991.0
2021-01-19 09:30:00,52.3,52.4,51.86,52.0,99788.0,42.3328,42.4137,41.9766,42.0899,99788.0
2021-01-19 09:35:00,52.03,52.13,51.83,52.04,35908.0,42.1142,42.1952,41.9523,42.1223,35908.0
2021-01-19 09:40:00,52.01,52.07,51.77,51.96,24791.0,42.098,42.1466,41.9038,42.0576,24791.0
2021-01-19 09:45:00,51.95,52.24,51.94,52.17,31130.0,42.0495,42.2842,42.0414,42.2275,31130.0
2021-01-19 09:50:00,52.18,52.25,52.08,52.22,30892.0,42.2356,42.2923,42.1547,42.268,30892.0
2021-01-19 09:55:00,52.22,52.24,52.02,52.06,28365.0,42.268,42.2842,42.1061,42.1385,28365.0
2021-01-19 10:00:00,52.05,52.06,51.83,51.99,15054.0,42.1304,42.1385,41.9523,42.0819,15054.0
2021-01-19 10:05:00,51.96,52.08,51.78,51.8,29377.0,42.0576,42.1547,41.9119,41.9281,29377.0
2021-01-19 10:10:00,51.79,51.8,51.67,51.79,23897.0,41.92,41.9281,41.8228,41.92,23897.0
2021-01-19 10:15:00,51.8,51.84,51.64,51.69,25908.0,41.9281,41.9604,41.7986,41.839,25908.0
2021-01-19 10:20:00,51.67,51.78,51.62,51.75,26683.0,41.8228,41.9119,41.7824,41.8876,26683.0
2021-01-19 10:25:00,51.76,51.78,51.69,51.71,17020.0,41.8957,41.9119,41.839,41.8552,17020.0
2021-01-19 10:30:00,51.71,51.97,51.71,51.96,23268.0,41.8552,42.0657,41.8552,42.0576,23268.0
2021-01-19 10:35:00,51.97,51.99,51.88,51.89,30594.0,42.0657,42.0819,41.9928,42.0009,30594.0
2021-01-19 10:40:00,51.89,51.95,51.88,51.92,17775.0,42.0009,42.0495,41.9928,42.0252,17775.0
2021-01-19 10:45:00,51.93,52.05,51.91,52.04,58564.0,42.0333,42.1304,42.0171,42.1223,58564.0
2021-01-19 10:50:00,52.05,52.14,52.05,52.05,73554.0,42.1304,42.2033,42.1304,42.1304,73554.0
2021-01-19 10:55:00,52.06,52.09,51.99,52.0,51834.0,42.1385,42.1628,42.0819,42.0899,51834.0
2021-01-19 11:00:00,51.99,52.04,51.95,52.02,30235.0,42.0819,42.1223,42.0495,42.1061,30235.0
2021-01-19 11:05:00,52.03,52.05,51.84,51.89,35247.0,42.1142,42.1304,41.9604,42.0009,35247.0
2021-01-19 11:10:00,51.91,52.04,51.91,52.04,41584.0,42.0171,42.1223,42.0171,42.1223,41584.0
2021-01-19 11:15:00,52.02,52.1,51.99,52.08,30308.0,42.1061,42.1709,42.0819,42.1547,30308.0
2021-01-19 11:20:00,52.1,52.14,52.05,52.12,35787.0,42.1709,42.2033,42.1304,42.1871,35787.0
2021-01-19 11:25:00,52.12,52.22,52.1,52.2,22943.0,42.1871,42.268,42.1709,42.2518,22943.0
2021-01-19 11:30:00,52.2,52.2,51.91,51.93,22411.0,42.2518,42.2518,42.0171,42.0333,22411.0
2021-01-19 11:35:00,51.93,52.04,51.92,52.02,33296.0,42.0333,42.1223,42.0252,42.1061,33296.0
2021-01-19 11:40:00,52.02,52.06,51.92,52.03,20881.0,42.1061,42.1385,42.0252,42.1142,20881.0
2021-01-19 11:45:00,52.04,52.07,52.01,52.05,18863.0,42.1223,42.1466,42.098,42.1304,18863.0
2021-01-19 11:50:00,52.05,52.08,51.99,52.02,23582.0,42.1304,42.1547,42.0819,42.1061,23582.0
2021-01-19 11:55:00,52.03,52.06,51.97,51.97,43407.0,42.1142,42.1385,42.0657,42.0657,43407.0
2021-01-19 12:00:00,51.95,52.06,51.95,52.02,18681.0,42.0495,42.1385,42.0495,42.1061,18681.0
2021-01-19 12:05:00,52.02,52.13,52.01,52.08,23800.0,42.1061,42.1952,42.098,42.1547,23800.0
2021-01-19 12:10:00,52.08,52.08,52.0,52.05,10605.0,42.1547,42.1547,42.0899,42.1304,10605.0
2021-01-19 12:15:00,52.05,52.11,51.98,52.09,21217.0,42.1304,42.179,42.0738,42.1628,21217.0
2021-01-19 12:20:00,52.09,52.1,52.01,52.09,15324.0,42.1628,42.1709,42.098,42.1628,15324.0
2021-01-19 12:25:00,52.08,52.09,52.03,52.05,15008.0,42.1547,42.1628,42.1142,42.1304,15008.0
2021-01-19 12:30:00,52.06,52.08,51.96,51.97,17271.0,42.1385,42.1547,42.0576,42.0657,17271.0
2021-01-19 12:35:00,51.98,51.98,51.88,51.92,13987.0,42.0738,42.0738,41.9928,42.0252,13987.0
2021-01-19 12:40:00,51.93,52.02,51.9,52.0,38138.0,42.0333,42.1061,42.009,42.0899,38138.0
2021-01-19 12:45:00,52.0,52.01,51.94,51.97,20655.0,42.0899,42.098,42.0414,42.0657,20655.0
2021-01-19 12:50:00,51.97,51.99,51.95,51.99,22877.0,42.0657,42.0819,42.0495,42.0819,22877.0
2021-01-19 12:55:00,52.0,52.01,51.95,52.0,37452.0,42.0899,42.098,42.0495,42.0899,37452.0
2021-01-19 13:00:00,51.99,52.06,51.99,52.05,48188.0,42.0819,42.1385,42.0819,42.1304,48188.0
2021-01-19 13:05:00,52.04,52.1,52.0,52.1,78290.0,42.1223,42.1709,42.0899,42.1709,78290.0
2021-01-19 13:10:00,52.09,52.11,52.07,52.08,34689.0,42.1628,42.179,42.1466,42.1547,34689.0
2021-01-19 13:15:00,52.07,52.09,52.0,52.01,29472.0,42.1466,42.1628,42.0899,42.098,29472.0
2021-01-19 13:20:00,52.0,52.05,52.0,52.05,50085.0,42.0899,42.1304,42.0899,42.1304,50085.0
2021-01-19 13:25:00,52.05,52.12,52.05,52.08,62994.0,42.1304,42.1871,42.1304,42.1547,62994.0
2021-01-19 13:30:00,52.08,52.12,52.05,52.1,42924.0,42.1547,42.1871,42.1304,42.1709,42924.0
2021-01-19 13:35:00,52.11,52.2,52.11,52.15,22338.0,42.179,42.2518,42.179,42.2114,22338.0
2021-01-19 13:40:00,52.14,52.17,52.09,52.12,24019.0,42.2033,42.2275,42.1628,42.1871,24019.0
2021-01-19 13:45:00,52.12,52.15,52.08,52.1,17482.0,42.1871,42.2114,42.1547,42.1709,17482.0
2021-01-19 13:50:00,52.11,52.16,52.1,52.13,32688.0,42.179,42.2195,42.1709,42.1952,32688.0
2021-01-19 13:55:00,52.12,52.12,52.08,52.08,26181.0,42.1871,42.1871,42.1547,42.1547,26181.0
2021-01-19 14:00:00,52.07,52.11,52.02,52.06,51792.0,42.1466,42.179,42.1061,42.1385,51792.0
2021-01-19 14:05:00,52.05,52.12,52.05,52.1,70162.0,42.1304,42.1871,42.1304,42.1709,70162.0
2021-01-19 14:10:00,52.11,52.16,52.08,52.14,17881.0,42.179,42.2195,42.1547,42.2033,17881.0
2021-01-19 14:15:00,52.15,52.16,52.1,52.15,22703.0,42.2114,42.2195,42.1709,42.2114,22703.0
2021-01-19 14:20:00,52.14,52.15,52.11,52.13,17816.0,42.2033,42.2114,42.179,42.1952,17816.0
2021-01-19 14:25:00,52.12,52.12,52.07,52.12,20441.0,42.1871,42.1871,42.1466,42.1871,20441.0
2021-01-19 14:30:00,52.12,52.13,52.05,52.09,33958.0,42.1871,42.1952,42.1304,42.1628,33958.0
2021-01-19 14:35:00,52.09,52.15,52.07,52.14,98579.0,42.1628,42.2114,42.1466,42.2033,98579.0
2021-01-19 14:40:00,52.14,52.2,52.11,52.12,112616.0,42.2033,42.2518,42.179,42.1871,112616.0
2021-01-19 14:45:00,52.12,52.22,52.09,52.2,74357.0,42.1871,42.268,42.1628,42.2518,74357.0
2021-01-19 14:50:00,52.2,52.22,52.13,52.17,136095.0,42.2518,42.268,42.1952,42.2275,136095.0
2021-01-19 14:55:00,52.16,52.23,52.16,52.21,89664.0,42.2195,42.2761,42.2195,42.2599,89664.0
2021-01-19 15:00:00,52.22,52.27,52.18,52.25,97772.0,42.268,42.3085,42.2356,42.2923,97772.0
2021-01-19 15:05:00,52.26,52.3,52.2,52.25,87502.0,42.3004,42.3328,42.2518,42.2923,87502.0
2021-01-19 15:10:00,52.25,52.27,52.18,52.19,20289.0,42.2923,42.3085,42.2356,42.2437,20289.0
2021-01-19 15:15:00,52.18,52.22,52.17,52.22,43627.0,42.2356,42.268,42.2275,42.268,43627.0
2021-01-19 15:20:00,52.22,52.28,52.22,52.26,35996.0,42.268,42.3166,42.268,42.3004,35996.0
2021-01-19 15:25:00,52.27,52.28,52.22,52.26,62601.0,42.3085,42.3166,42.268,42.3004,62601.0
2021-01-19 15:30:00,52.27,52.27,52.2,52.26,48605.0,42.3085,42.3085,42.2518,42.3004,48605.0
2021-01-19 15:35:00,52.26,52.3,52.21,52.23,198358.0,42.3004,42.3328,42.2599,42.2761,198358.0
2021-01-19 15:40:00,52.23,52.3,52.23,52.28,65340.0,42.2761,42.3328,42.2761,42.3166,65340.0
2021-01-19 15:45:00,52.28,52.36,52.27,52.34,146286.0,42.3166,42.3813,42.3085,42.3651,146286.0
2021-01-19 15:50:00,52.35,52.36,52.27,52.35,163362.0,42.3732,42.3813,42.3085,42.3732,163362.0
2021-01-19 15:55:00,52.34,52.39,52.11,52.15,520166.0,42.3651,42.4056,42.179,42.2114,520166.0
2021-01-20 09:30:00,51.94,52.0,51.38,51.63,137181.0,42.0414,42.0899,41.5881,41.7905,137181.0
2021-01-20 09:35:00,51.65,51.75,51.41,51.44,37435.0,41.8066,41.8876,41.6124,41.6367,37435.0
2021-01-20 09:40:00,51.43,51.48,51.3,51.43,42616.0,41.6286,41.669,41.5234,41.6286,42616.0
2021-01-20 09:45:00,51.44,51.61,51.43,51.47,67700.0,41.6367,41.7743,41.6286,41.661,67700.0
2021-01-20 09:50:00,51.48,51.55,51.45,51.55,55727.0,41.669,41.7257,41.6448,41.7257,55727.0
2021-01-20 09:55:00,51.53,51.73,51.51,51.63,92640.0,41.7095,41.8714,41.6933,41.7905,92640.0
2021-01-20 10:00:00,51.64,51.73,51.46,51.69,76444.0,41.7986,41.8714,41.6529,41.839,76444.0
2021-01-20 10:05:00,51.69,51.75,51.64,51.69,28618.0,41.839,41.8876,41.7986,41.839,28618.0
2021-01-20 10:10:00,51.7,51.7,51.55,51.57,35942.0,41.8471,41.8471,41.7257,41.7419,35942.0
2021-01-20 10:15:00,51.6,51.81,51.55,51.68,70199.0,41.7662,41.9362,41.7257,41.8309,70199.0
2021-01-20 10:20:00,51.71,51.73,51.67,51.7,38035.0,41.8552,41.8714,41.8228,41.8471,38035.0
2021-01-20 10:25:00,51.71,51.73,51.58,51.67,66606.0,41.8552,41.8714,41.75,41.8228,66606.0
2021-01-20 10:30:00,51.64,51.7,51.59,51.68,27631.0,41.7986,41.8471,41.7581,41.8309,27631.0
2021-01-20 10:35:00,51.68,51.76,51.6,51.76,30273.0,41.8309,41.8957,41.7662,41.8957,30273.0
2021-01-20 10:40:00,51.76,51.81,51.74,51.77,36754.0,41.8957,41.9362,41.8795,41.9038,36754.0
2021-01-20 10:45:00,51.78,51.81,51.68,51.75,34699.0,41.9119,41.9362,41.8309,41.8876,34699.0
2021-01-20 10:50:00,51.75,51.79,51.72,51.73,38036.0,41.8876,41.92,41.8633,41.8714,38036.0
2021-01-20 10:55:00,51.72,51.72,51.54,51.59,31181.0,41.8633,41.8633,41.7176,41.7581,31181.0
2021-01-20 11:00:00,51.59,51.59,51.4,51.41,27597.0,41.7581,41.7581,41.6043,41.6124,27597.0
2021-01-20 11:05:00,51.4,51.41,51.23,51.25,31228.0,41.6043,41.6124,41.4667,41.4829,31228.0
2021-01-20 11:10:00,51.24,51.29,51.22,51.28,19775.0,41.4748,41.5153,41.4586,41.5072,19775.0
2021-01-20 11:15:00,51.28,51.43,51.27,51.43,44190.0,41.5072,41.6286,41.4991,41.6286,44190.0
2021-01-20 11:20:00,51.44,51.5,51.38,51.44,40915.0,41.6367,41.6852,41.5881,41.6367,40915.0
2021-01-20 11:25:00,51.45,51.48,51.35,51.48,41560.0,41.6448,41.669,41.5638,41.669,41560.0
2021-01-20 11:30:00,51.48,51.54,51.44,51.53,35484.0,41.669,41.7176,41.6367,41.7095,35484.0
2021-01-20 11:35:00,51.52,51.56,51.46,51.52,39733.0,41.7014,41.7338,41.6529,41.7014,39733.0
2021-01-20 11:40:00,51.53,51.55,51.48,51.53,52795.0,41.7095,41.7257,41.669,41.7095,52795.0
2021-01-20 11:45:00,51.55,51.56,51.52,51.53,31962.0,41.7257,41.7338,41.7014,41.7095,31962.0
2021-01-20 11:50:00,51.53,51.54,51.36,51.36,96830.0,41.7095,41.7176,41.5719,41.5719,96830.0
2021-01-20 11:55:00,51.36,51.41,51.31,51.38,30758.0,41.5719,41.6124,41.5314,41.5881,30758.0
2021-01-20 12:00:00,51.38,51.44,51.38,51.39,16654.0,41.5881,41.6367,41.5881,41.5962,16654.0
2021-01-20 12:05:00,51.38,51.41,51.37,51.39,28453.0,41.5881,41.6124,41.58,41.5962,28453.0
2021-01-20 12:10:00,51.38,51.46,51.38,51.39,37795.0,41.5881,41.6529,41.5881,41.5962,37795.0
2021-01-20 12:15:00,51.4,51.45,51.38,51.42,41523.0,41.6043,41.6448,41.5881,41.6205,41523.0
2021-01-20 12:20:00,51.42,51.44,51.39,51.41,38470.0,41.6205,41.6367,41.5962,41.6124,38470.0
2021-01-20 12:25:00,51.41,51.48,51.4,51.44,38224.0,41.6124,41.669,41.6043,41.6367,38224.0
2021-01-20 12:30:00,51.45,51.47,51.43,51.44,30077.0,41.6448,41.661,41.6286,41.6367,30077.0
2021-01-20 12:35:00,51.44,51.47,51.43,51.45,55220.0,41.6367,41.661,41.6286,41.6448,55220.0
2021-01-20 12:40:00,51.45,51.5,51.41,51.48,36182.0,41.6448,41.6852,41.6124,41.669,36182.0
2021-01-20 12:45:00,51.49,51.5,51.46,51.47,21555.0,41.6771,41.6852,41.6529,41.661,21555.0
2021-01-20 12:50:00,51.46,51.53,51.45,51.51,26508.0,41.6529,41.7095,41.6448,41.6933,26508.0
2021-01-20 12:55:00,51.5,51.59,51.49,51.56,28301.0,41.6852,41.7581,41.6771,41.7338,28301.0
2021-01-20 13:00:00,51.55,51.58,51.54,51.56,28077.0,41.7257,41.75,41.7176,41.7338,28077.0
2021-01-20 13:05:00,51.56,51.6,51.54,51.56,58690.0,41.7338,41.7662,41.7176,41.7338,58690.0
2021-01-20 13:10:00,51.56,51.64,51.56,51.59,53439.0,41.7338,41.7986,41.7338,41.7581,53439.0
2021-01-20 13:15:00,51.59,51.64,51.59,51.64,35603.0,41.7581,41.7986,41.7581,41.7986,35603.0
2021-01-20 13:20:00,51.64,51.64,51.59,51.6,56139.0,41.7986,41.7986,41.7581,41.7662,56139.0
2021-01-20 13:25:00,51.6,51.63,51.59,51.6,52767.0,41.7662,41.7905,41.7581,41.7662,52767.0
2021-01-20 13:30:00,51.6,51.64,51.59,51.64,47657.0,41.7662,41.7986,41.7581,41.7986,47657.0
2021-01-20 13:35:00,51.64,51.65,51.59,51.6,39834.0,41.7986,41.8066,41.7581,41.7662,39834.0
2021-01-20 13:40:00,51.6,51.67,51.59,51.63,40756.0,41.7662,41.8228,41.7581,41.7905,40756.0
2021-01-20 13:45:00,51.63,51.64,51.59,51.6,47800.0,41.7905,41.7986,41.7581,41.7662,47800.0
2021-01-20 13:50:00,51.61,51.64,51.58,51.6,54663.0,41.7743,41.7986,41.75,41.7662,54663.0
2021-01-20 13:55:00,51.6,51.62,51.49,51.49,48764.0,41.7662,41.7824,41.6771,41.6771,48764.0
2021-01-20 14:00:00,51.5,51.52,51.42,51.42,38793.0,41.6852,41.7014,41.6205,41.6205,38793.0
2021-01-20 14:05:00,51.42,51.43,51.3,51.31,30663.0,41.6205,41.6286,41.5234,41.5314,30663.0
2021-01-20 14:10:00,51.3,51.31,51.24,51.26,10991.0,41.5234,41.5314,41.4748,41.491,10991.0
2021-01-20 14:15:00,51.25,51.37,51.24,51.36,49305.0,41.4829,41.58,41.4748,41.5719,49305.0
2021-01-20 14:20:00,51.36,51.41,51.33,51.38,22590.0,41.5719,41.6124,41.5476,41.5881,22590.0
2021-01-20 14:25:00,51.38,51.46,51.35,51.42,41684.0,41.5881,41.6529,41.5638,41.6205,41684.0
2021-01-20 14:30:00,51.41,51.47,51.4,51.43,20172.0,41.6124,41.661,41.6043,41.6286,20172.0
2021-01-20 14:35:00,51.43,51.46,51.4,51.42,32268.0,41.6286,41.6529,41.6043,41.6205,32268.0
2021-01-20 14:40:00,51.43,51.51,51.41,51.49,21833.0,41.6286,41.6933,41.6124,41.6771,21833.0
2021-01-20 14:45:00,51.48,51.53,51.47,51.48,44275.0,41.669,41.7095,41.661,41.669,44275.0
2021-01-20 14:50:00,51.48,51.5,51.44,51.46,28900.0,41.669,41.6852,41.6367,41.6529,28900.0
2021-01-20 14:55:00,51.46,51.47,51.41,51.41,47789.0,41.6529,41.661,41.6124,41.6124,47789.0
2021-01-20 15:00:00,51.42,51.47,51.41,51.45,29656.0,41.6205,41.661,41.6124,41.6448,29656.0
2021-01-20 15:05:00,51.45,51.51,51.44,51.5,33054.0,41.6448,41.6933,41.6367,41.6852,33054.0
2021-01-20 15:10:00,51.49,51.5,51.39,51.45,43419.0,41.6771,41.6852,41.5962,41.6448,43419.0
2021-01-20 15:15:00,51.45,51.61,51.45,51.61,47224.0,41.6448,41.7743,41.6448,41.7743,47224.0
2021-01-20 15:20:00,51.6,51.62,51.53,51.53,37180.0,41.7662,41.7824,41.7095,41.7095,37180.0
2021-01-20 15:25:00,51.53,51.71,51.53,51.7,46486.0,41.7095,41.8552,41.7095,41.8471,46486.0
2021-01-20 15:30:00,51.71,51.71,51.58,51.62,49325.0,41.8552,41.8552,41.75,41.7824,49325.0
2021-01-20 15:35:00,51.63,51.68,51.61,51.68,79752.0,41.7905,41.8309,41.7743,41.8309,79752.0
2021-01-20 15:40:00,51.69,51.71,51.61,51.7,118677.0,41.839,41.8552,41.7743,41.8471,118677.0
2021-01-20 15:45:00,51.7,51.74,51.69,51.7,112862.0,41.8471,41.8795,41.839,41.8471,112862.0
2021-01-20 15:50:00,51.69,51.83,51.62,51.82,323368.0,41.839,41.9523,41.7824,41.9442,323368.0
2021-01-20 15:55:00,51.81,51.85,51.59,51.59,448183.0,41.9362,41.9685,41.7581,41.7581,448183.0
2021-01-21 09:30:00,51.3,52.47,51.05,52.28,132498.0,41.5234,42.4704,41.321,42.3166,132498.0
2021-01-21 09:35:00,52.39,52.42,51.57,51.66,158566.0,42.4056,42.4299,41.7419,41.8147,158566.0
2021-01-21 09:40:00,51.6,51.73,51.29,51.32,72962.0,41.7662,41.8714,41.5153,41.5395,72962.0
2021-01-21 09:45:00,51.27,51.65,51.25,51.65,59206.0,41.4991,41.8066,41.4829,41.8066,59206.0
2021-01-21 09:50:00,51.59,51.75,51.5,51.65,49527.0,41.7581,41.8876,41.6852,41.8066,49527.0
2021-01-21 09:55:00,51.61,51.76,51.57,51.68,43178.0,41.7743,41.8957,41.7419,41.8309,43178.0
2021-01-21 10:00:00,51.68,51.71,51.62,51.69,46752.0,41.8309,41.8552,41.7824,41.839,46752.0
2021-01-21 10:05:00,51.69,51.71,51.43,51.43,87371.0,41.839,41.8552,41.6286,41.6286,87371.0
2021-01-21 10:10:00,51.38,51.61,51.28,51.6,51933.0,41.5881,41.7743,41.5072,41.7662,51933.0
2021-01-21 10:15:00,51.56,51.57,51.4,51.43,23783.0,41.7338,41.7419,41.6043,41.6286,23783.0
2021-01-21 10:20:00,51.41,51.47,51.37,51.38,48820.0,41.6124,41.661,41.58,41.5881,48820.0
2021-01-21 10:25:00,51.38,51.46,51.36,51.46,19614.0,41.5881,41.6529,41.5719,41.6529,19614.0
2021-01-21 10:30:00,51.47,51.47,51.35,51.39,33857.0,41.661,41.661,41.5638,41.5962,33857.0
2021-01-21 10:35:00,51.39,51.47,51.37,51.44,49377.0,41.5962,41.661,41.58,41.6367,49377.0
2021-01-21 10:40:00,51.45,51.47,51.36,51.37,23011.0,41.6448,41.661,41.5719,41.58,23011.0
2021-01-21 10:45:00,51.38,51.4,51.32,51.33,29345.0,41.5881,41.6043,41.5395,41.5476,29345.0
2021-01-21 10:50:00,51.32,51.36,51.17,51.2,37095.0,41.5395,41.5719,41.4181,41.4424,37095.0
2021-01-21 10:55:00,51.19,51.28,51.15,51.27,49374.0,41.4343,41.5072,41.4019,41.4991,49374.0
2021-01-21 11:00:00,51.26,51.26,51.06,51.06,30217.0,41.491,41.491,41.3291,41.3291,30217.0
2021-01-21 11:05:00,51.06,51.06,50.71,50.83,42027.0,41.3291,41.3291,41.0458,41.1429,42027.0
2021-01-21 11:10:00,50.83,51.06,50.82,51.03,29836.0,41.1429,41.3291,41.1348,41.3048,29836.0
2021-01-21 11:15:00,51.05,51.06,50.97,51.06,26024.0,41.321,41.3291,41.2562,41.3291,26024.0
2021-01-21 11:20:00,51.07,51.28,51.05,51.23,27925.0,41.3372,41.5072,41.321,41.4667,27925.0
2021-01-21 11:25:00,51.23,51.38,51.22,51.32,50618.0,41.4667,41.5881,41.4586,41.5395,50618.0
2021-01-21 11:30:00,51.3,51.41,51.22,51.23,60883.0,41.5234,41.6124,41.4586,41.4667,60883.0
2021-01-21 11:35:00,51.22,51.25,51.13,51.23,29294.0,41.4586,41.4829,41.3857,41.4667,29294.0
2021-01-21 11:40:00,51.23,51.25,51.14,51.22,22392.0,41.4667,41.4829,41.3938,41.4586,22392.0
2021-01-21 11:45:00,51.21,51.37,51.18,51.36,26128.0,41.4505,41.58,41.4262,41.5719,26128.0
2021-01-21 11:50:00,51.32,51.39,51.3,51.36,50131.0,41.5395,41.5962,41.5234,41.5719,50131.0
2021-01-21 11:55:00,51.34,51.37,51.24,51.25,21345.0,41.5557,41.58,41.4748,41.4829,21345.0
2021-01-21 12:00:00,51.24,51.36,51.16,51.36,31772.0,41.4748,41.5719,41.41,41.5719,31772.0
2021-01-21 12:05:00,51.37,51.45,51.36,51.39,33524.0,41.58,41.6448,41.5719,41.5962,33524.0
2021-01-21 12:10:00,51.37,51.37,51.23,51.27,20972.0,41.58,41.58,41.4667,41.4991,20972.0
2021-01-21 12:15:00,51.27,51.27,51.16,51.18,20949.0,41.4991,41.4991,41.41,41.4262,20949.0
2021-01-21 12:20:00,51.18,51.24,51.14,51.24,37557.0,41.4262,41.4748,41.3938,41.4748,37557.0
2021-01-21 12:25:00,51.23,51.39,51.22,51.39,15601.0,41.4667,41.5962,41.4586,41.5962,15601.0
2021-01-21 12:30:00,51.37,51.43,51.3,51.4,49578.0,41.58,41.6286,41.5234,41.6043,49578.0
2021-01-21 12:35:00,51.41,51.42,51.21,51.23,46302.0,41.6124,41.6205,41.4505,41.4667,46302.0
2021-01-21 12:40:00,51.23,51.31,51.23,51.26,22441.0,41.4667,41.5314,41.4667,41.491,22441.0
2021-01-21 12:45:00,51.26,51.3,51.24,51.25,16055.0,41.491,41.5234,41.4748,41.4829,16055.0
2021-01-21 12:50:00,51.25,51.37,51.18,51.35,48381.0,41.4829,41.58,41.4262,41.5638,48381.0
2021-01-21 12:55:00,51.35,51.36,51.29,51.3,23881.0,41.5638,41.5719,41.5153,41.5234,23881.0
2021-01-21 13:00:00,51.3,51.36,51.28,51.31,49496.0,41.5234,41.5719,41.5072,41.5314,49496.0
2021-01-21 13:05:00,51.3,51.34,51.28,51.33,27527.0,41.5234,41.5557,41.5072,41.5476,27527.0
2021-01-21 13:10:00,51.32,51.36,51.31,51.32,24519.0,41.5395,41.5719,41.5314,41.5395,24519.0
2021-01-21 13:15:00,51.31,51.38,51.31,51.33,20792.0,41.5314,41.5881,41.5314,41.5476,20792.0
2021-01-21 13:20:00,51.33,51.36,51.28,51.28,27443.0,41.5476,41.5719,41.5072,41.5072,27443.0
2021-01-21 13:25:00,51.28,51.29,51.21,51.21,27451.0,41.5072,41.5153,41.4505,41.4505,27451.0
2021-01-21 13:30:00,51.22,51.29,51.21,51.23,33123.0,41.4586,41.5153,41.4505,41.4667,33123.0
2021-01-21 13:35:00,51.23,51.3,51.22,51.28,47169.0,41.4667,41.5234,41.4586,41.5072,47169.0
2021-01-21 13:40:00,51.27,51.31,51.26,51.3,38227.0,41.4991,41.5314,41.491,41.5234,38227.0
2021-01-21 13:45:00,51.3,51.32,51.22,51.22,28467.0,41.5234,41.5395,41.4586,41.4586,28467.0
2021-01-21 13:50:00,51.23,51.26,51.17,51.19,30591.0,41.4667,41.491,41.4181,41.4343,30591.0
2021-01-21 13:55:00,51.2,51.34,51.2,51.32,30552.0,41.4424,41.5557,41.4424,41.5395,30552.0
2021-01-21 14:00:00,51.31,51.32,51.18,51.2,113247.0,41.5314,41.5395,41.4262,41.4424,113247.0
2021-01-21 14:05:00,51.19,51.34,51.19,51.34,52934.0,41.4343,41.5557,41.4343,41.5557,52934.0
2021-01-21 14:10:00,51.33,51.33,51.27,51.33,51341.0,41.5476,41.5476,41.4991,41.5476,51341.0
2021-01-21 14:15:00,51.33,51.43,51.32,51.4,53678.0,41.5476,41.6286,41.5395,41.6043,53678.0
2021-01-21 14:20:00,51.38,51.43,51.36,51.37,39323.0,41.5881,41.6286,41.5719,41.58,39323.0
2021-01-21 14:25:00,51.37,51.38,51.34,51.36,34245.0,41.58,41.5881,41.5557,41.5719,34245.0
2021-01-21 14:30:00,51.36,51.38,51.31,51.35,79851.0,41.5719,41.5881,41.5314,41.5638,79851.0
2021-01-21 14:35:00,51.36,51.56,51.36,51.53,63060.0,41.5719,41.7338,41.5719,41.7095,63060.0
2021-01-21 14:40:00,51.52,51.55,51.45,51.55,43534.0,41.7014,41.7257,41.6448,41.7257,43534.0
2021-01-21 14:45:00,51.54,51.62,51.51,51.6,62727.0,41.7176,41.7824,41.6933,41.7662,62727.0
2021-01-21 14:50:00,51.59,51.62,51.57,51.62,50680.0,41.7581,41.7824,41.7419,41.7824,50680.0
2021-01-21 14:55:00,51.63,51.7,51.57,51.62,71798.0,41.7905,41.8471,41.7419,41.7824,71798.0
2021-01-21 15:00:00,51.62,51.73,51.62,51.71,87914.0,41.7824,41.8714,41.7824,41.8552,87914.0
2021-01-21 15:05:00,51.71,51.72,51.57,51.62,55499.0,41.8552,41.8633,41.7419,41.7824,55499.0
2021-01-21 15:10:00,51.62,51.62,51.57,51.6,48026.0,41.7824,41.7824,41.7419,41.7662,48026.0
2021-01-21 15:15:00,51.59,51.64,51.58,51.62,67996.0,41.7581,41.7986,41.75,41.7824,67996.0
2021-01-21 15:20:00,51.61,51.65,51.57,51.6,117197.0,41.7743,41.8066,41.7419,41.7662,117197.0
2021-01-21 15:25:00,51.6,51.6,51.46,51.52,112212.0,41.7662,41.7662,41.6529,41.7014,112212.0
2021-01-21 15:30:00,51.52,51.56,51.5,51.56,56306.0,41.7014,41.7338,41.6852,41.7338,56306.0
2021-01-21 15:35:00,51.55,51.58,51.55,51.56,102416.0,41.7257,41.75,41.7257,41.7338,102416.0
2021-01-21 15:40:00,51.57,51.61,51.55,51.57,90428.0,41.7419,41.7743,41.7257,41.7419,90428.0
2021-01-21 15:45:00,51.56,51.57,51.3,51.31,120955.0,41.7338,41.7419,41.5234,41.5314,120955.0
2021-01-21 15:50:00,51.3,51.36,51.29,51.3,113813.0,41.5234,41.5719,41.5153,41.5234,113813.0
2021-01-21 15:55:00,51.3,51.35,51.05,51.08,447473.0,41.5234,41.5638,41.321,41.3453,447473.0
2021-01-22 09:30:00,50.22,51.19,50.13,51.07,259091.0,40.6492,41.4343,40.5763,41.3372,259091.0
2021-01-22 09:35:00,51.02,51.26,50.93,51.11,68589.0,41.2967,41.491,41.2239,41.3696,68589.0
2021-01-22 09:40:00,51.07,51.13,50.95,50.95,29836.0,41.3372,41.3857,41.2401,41.2401,29836.0
2021-01-22 09:45:00,50.96,51.41,50.89,51.14,52429.0,41.2481,41.6124,41.1915,41.3938,52429.0
2021-01-22 09:50:00,51.14,51.16,50.99,51.13,34412.0,41.3938,41.41,41.2724,41.3857,34412.0
2021-01-22 09:55:00,51.14,51.14,50.92,51.02,21385.0,41.3938,41.3938,41.2158,41.2967,21385.0
2021-01-22 10:00:00,51.03,51.12,50.98,51.02,26648.0,41.3048,41.3777,41.2643,41.2967,26648.0
2021-01-22 10:05:00,51.03,51.09,50.9,51.02,32145.0,41.3048,41.3534,41.1996,41.2967,32145.0
2021-01-22 10:10:00,51.0,51.07,50.97,51.07,51295.0,41.2805,41.3372,41.2562,41.3372,51295.0
2021-01-22 10:15:00,51.08,51.22,51.05,51.21,30669.0,41.3453,41.4586,41.321,41.4505,30669.0
2021-01-22 10:20:00,51.22,51.22,51.09,51.17,38173.0,41.4586,41.4586,41.3534,41.4181,38173.0
2021-01-22 10:25:00,51.19,51.21,51.0,51.04,49004.0,41.4343,41.4505,41.2805,41.3129,49004.0
2021-01-22 10:30:00,51.02,51.11,50.99,51.02,17236.0,41.2967,41.3696,41.2724,41.2967,17236.0
2021-01-22 10:35:00,51.03,51.04,50.8,50.83,34793.0,41.3048,41.3129,41.1186,41.1429,34793.0
2021-01-22 10:40:00,50.82,50.92,50.77,50.81,36419.0,41.1348,41.2158,41.0944,41.1267,36419.0
2021-01-22 10:45:00,50.83,51.05,50.8,51.02,24919.0,41.1429,41.321,41.1186,41.2967,24919.0
2021-01-22 10:50:00,51.03,51.08,50.95,50.99,16392.0,41.3048,41.3453,41.2401,41.2724,16392.0
2021-01-22 10:55:00,50.99,51.11,50.95,51.1,24248.0,41.2724,41.3696,41.2401,41.3615,24248.0
2021-01-22 11:00:00,51.09,51.16,51.07,51.09,19908.0,41.3534,41.41,41.3372,41.3534,19908.0
2021-01-22 11:05:00,51.1,51.2,51.07,51.16,20094.0,41.3615,41.4424,41.3372,41.41,20094.0
2021-01-22 11:10:00,51.16,51.27,51.08,51.18,33128.0,41.41,41.4991,41.3453,41.4262,33128.0
2021-01-22 11:15:00,51.21,51.24,51.13,51.19,16355.0,41.4505,41.4748,41.3857,41.4343,16355.0
2021-01-22 11:20:00,51.21,51.27,51.2,51.2,23229.0,41.4505,41.4991,41.4424,41.4424,23229.0
2021-01-22 11:25:00,51.21,51.25,51.17,51.2,31243.0,41.4505,41.4829,41.4181,41.4424,31243.0
2021-01-22 11:30:00,51.21,51.23,51.13,51.2,16660.0,41.4505,41.4667,41.3857,41.4424,16660.0
2021-01-22 11:35:00,51.21,51.26,51.19,51.22,36218.0,41.4505,41.491,41.4343,41.4586,36218.0
2021-01-22 11:40:00,51.24,51.31,51.18,51.23,18675.0,41.4748,41.5314,41.4262,41.4667,18675.0
2021-01-22 11:45:00,51.23,51.26,51.17,51.18,16040.0,41.4667,41.491,41.4181,41.4262,16040.0
2021-01-22 11:50:00,51.19,51.27,51.16,51.17,33574.0,41.4343,41.4991,41.41,41.4181,33574.0
2021-01-22 11:55:00,51.16,51.3,51.16,51.28,9149.0,41.41,41.5234,41.41,41.5072,9149.0
2021-01-22 12:00:00,51.25,51.3,51.16,51.16,19112.0,41.4829,41.5234,41.41,41.41,19112.0
2021-01-22 12:05:00,51.16,51.2,51.11,51.11,27136.0,41.41,41.4424,41.3696,41.3696,27136.0
2021-01-22 12:10:00,51.11,51.16,51.08,51.12,19359.0,41.3696,41.41,41.3453,41.3777,19359.0
2021-01-22 12:15:00,51.11,51.19,51.04,51.1,29950.0,41.3696,41.4343,41.3129,41.3615,29950.0
2021-01-22 12:20:00,51.1,51.15,51.1,51.12,29003.0,41.3615,41.4019,41.3615,41.3777,29003.0
2021-01-22 12:25:00,51.1,51.16,51.1,51.1,17126.0,41.3615,41.41,41.3615,41.3615,17126.0
2021-01-22 12:30:00,51.09,51.17,51.09,51.14,17520.0,41.3534,41.4181,41.3534,41.3938,17520.0
2021-01-22 12:35:00,51.14,51.16,51.09,51.12,21270.0,41.3938,41.41,41.3534,41.3777,21270.0
2021-01-22 12:40:00,51.11,51.13,50.97,51.0,12640.0,41.3696,41.3857,41.2562,41.2805,12640.0
2021-01-22 12:45:00,51.0,51.04,50.99,51.02,10941.0,41.2805,41.3129,41.2724,41.2967,10941.0
2021-01-22 12:50:00,51.01,51.14,51.0,51.14,11934.0,41.2886,41.3938,41.2805,41.3938,11934.0
2021-01-22 12:55:00,51.15,51.2,51.13,51.16,12374.0,41.4019,41.4424,41.3857,41.41,12374.0
2021-01-22 13:00:00,51.15,51.15,51.07,51.07,14059.0,41.4019,41.4019,41.3372,41.3372,14059.0
2021-01-22 13:05:00,51.06,51.06,50.98,50.98,15395.0,41.3291,41.3291,41.2643,41.2643,15395.0
2021-01-22 13:10:00,50.98,51.01,50.91,50.91,16561.0,41.2643,41.2886,41.2077,41.2077,16561.0
2021-01-22 13:15:00,50.92,51.0,50.92,50.99,11475.0,41.2158,41.2805,41.2158,41.2724,11475.0
2021-01-22 13:20:00,50.99,51.09,50.99,51.05,14224.0,41.2724,41.3534,41.2724,41.321,14224.0
2021-01-22 13:25:00,51.06,51.06,50.98,51.01,10172.0,41.3291,41.3291,41.2643,41.2886,10172.0
2021-01-22 13:30:00,51.0,51.0,50.96,50.98,19976.0,41.2805,41.2805,41.2481,41.2643,19976.0
2021-01-22 13:35:00,50.99,51.04,50.95,51.03,17675.0,41.2724,41.3129,41.2401,41.3048,17675.0
2021-01-22 13:40:00,51.04,51.04,50.84,50.86,15114.0,41.3129,41.3129,41.151,41.1672,15114.0
2021-01-22 13:45:00,50.86,50.93,50.83,50.91,18674.0,41.1672,41.2239,41.1429,41.2077,18674.0
2021-01-22 13:50:00,50.9,50.97,50.88,50.96,19856.0,41.1996,41.2562,41.1834,41.2481,19856.0
2021-01-22 13:55:00,50.96,50.96,50.87,50.88,16250.0,41.2481,41.2481,41.1753,41.1834,16250.0
2021-01-22 14:00:00,50.89,50.9,50.84,50.89,25152.0,41.1915,41.1996,41.151,41.1915,25152.0
2021-01-22 14:05:00,50.89,50.9,50.83,50.85,33134.0,41.1915,41.1996,41.1429,41.1591,33134.0
2021-01-22 14:10:00,50.84,50.95,50.82,50.89,14081.0,41.151,41.2401,41.1348,41.1915,14081.0
2021-01-22 14:15:00,50.91,50.98,50.88,50.94,20779.0,41.2077,41.2643,41.1834,41.232,20779.0
2021-01-22 14:20:00,50.93,50.96,50.89,50.93,34266.0,41.2239,41.2481,41.1915,41.2239,34266.0
2021-01-22 14:25:00,50.93,51.02,50.9,50.99,17641.0,41.2239,41.2967,41.1996,41.2724,17641.0
2021-01-22 14:30:00,50.98,51.03,50.96,50.99,23517.0,41.2643,41.3048,41.2481,41.2724,23517.0
2021-01-22 14:35:00,50.99,51.11,50.98,51.06,16052.0,41.2724,41.3696,41.2643,41.3291,16052.0
2021-01-22 14:40:00,51.06,51.14,51.05,51.06,14763.0,41.3291,41.3938,41.321,41.3291,14763.0
2021-01-22 14:45:00,51.08,51.17,51.08,51.17,30691.0,41.3453,41.4181,41.3453,41.4181,30691.0
2021-01-22 14:50:00,51.16,51.21,51.15,51.21,21410.0,41.41,41.4505,41.4019,41.4505,21410.0
2021-01-22 14:55:00,51.21,51.22,51.14,51.18,40888.0,41.4505,41.4586,41.3938,41.4262,40888.0
2021-01-22 15:00:00,51.2,51.25,51.18,51.21,26488.0,41.4424,41.4829,41.4262,41.4505,26488.0
2021-01-22 15:05:00,51.21,51.23,51.14,51.14,20566.0,41.4505,41.4667,41.3938,41.3938,20566.0
2021-01-22 15:10:00,51.14,51.16,51.06,51.08,28544.0,41.3938,41.41,41.3291,41.3453,28544.0
2021-01-22 15:15:00,51.09,51.15,51.03,51.03,30472.0,41.3534,41.4019,41.3048,41.3048,30472.0
2021-01-22 15:20:00,51.02,51.09,50.96,51.09,37305.0,41.2967,41.3534,41.2481,41.3534,37305.0
2021-01-22 15:25:00,51.1,51.2,51.05,51.18,27908.0,41.3615,41.4424,41.321,41.4262,27908.0
2021-01-22 15:30:00,51.19,51.19,51.05,51.07,29672.0,41.4343,41.4343,41.321,41.3372,29672.0
2021-01-22 15:35:00,51.07,51.08,50.99,51.08,89814.0,41.3372,41.3453,41.2724,41.3453,89814.0
2021-01-22 15:40:00,51.08,51.11,51.03,51.09,46099.0,41.3453,41.3696,41.3048,41.3534,46099.0
2021-01-22 15:45:00,51.08,51.17,51.06,51.17,56804.0,41.3453,41.4181,41.3291,41.4181,56804.0
2021-01-22 15:50:00,51.18,51.26,51.18,51.26,101932.0,41.4262,41.491,41.4262,41.491,101932.0
2021-01-22 15:55:00,51.25,51.29,51.17,51.17,421715.0,41.4829,41.5153,41.4181,41.4181,421715.0
2021-01-25 09:30:00,51.0,51.0,50.22,50.27,105668.0,41.2805,41.2805,40.6492,40.6896,105668.0
2021-01-25 09:35:00,50.3,50.35,50.01,50.09,25226.0,40.7139,40.7544,40.4792,40.5439,25226.0
2021-01-25 09:40:00,50.05,50.34,50.05,50.28,36910.0,40.5116,40.7463,40.5116,40.6977,36910.0
2021-01-25 09:45:00,50.25,50.35,50.24,50.3,62963.0,40.6735,40.7544,40.6654,40.7139,62963.0
2021-01-25 09:50:00,50.32,50.34,50.24,50.33,116130.0,40.7301,40.7463,40.6654,40.7382,116130.0
2021-01-25 09:55:00,50.33,50.38,50.26,50.28,50886.0,40.7382,40.7787,40.6816,40.6977,50886.0
2021-01-25 10:00:00,50.28,50.6,50.27,50.6,45976.0,40.6977,40.9568,40.6896,40.9568,45976.0
2021-01-25 10:05:00,50.62,50.65,50.5,50.59,38922.0,40.9729,40.9972,40.8758,40.9487,38922.0
2021-01-25 10:10:00,50.59,50.63,50.39,50.46,20906.0,40.9487,40.981,40.7868,40.8434,20906.0
2021-01-25 10:15:00,50.46,50.64,50.44,50.62,32032.0,40.8434,40.9891,40.8272,40.9729,32032.0
2021-01-25 10:20:00,50.61,50.72,50.54,50.72,26438.0,40.9648,41.0539,40.9082,41.0539,26438.0
2021-01-25 10:25:00,50.72,50.85,50.7,50.85,42349.0,41.0539,41.1591,41.0377,41.1591,42349.0
2021-01-25 10:30:00,50.84,50.88,50.8,50.82,35301.0,41.151,41.1834,41.1186,41.1348,35301.0
2021-01-25 10:35:00,50.81,50.95,50.79,50.95,31993.0,41.1267,41.2401,41.1105,41.2401,31993.0
2021-01-25 10:40:00,50.93,51.0,50.88,50.9,23477.0,41.2239,41.2805,41.1834,41.1996,23477.0
2021-01-25 10:45:00,50.89,50.91,50.72,50.72,17114.0,41.1915,41.2077,41.0539,41.0539,17114.0
2021-01-25 10:50:00,50.7,50.75,50.65,50.68,40024.0,41.0377,41.0782,40.9972,41.0215,40024.0
2021-01-25 10:55:00,50.66,50.67,50.38,50.38,53545.0,41.0053,41.0134,40.7787,40.7787,53545.0
2021-01-25 11:00:00,50.38,50.52,50.26,50.31,35641.0,40.7787,40.892,40.6816,40.722,35641.0
2021-01-25 11:05:00,50.32,50.47,50.25,50.41,94703.0,40.7301,40.8515,40.6735,40.803,94703.0
2021-01-25 11:10:00,50.42,50.63,50.36,50.53,60339.0,40.8111,40.981,40.7625,40.9001,60339.0
2021-01-25 11:15:00,50.53,50.61,50.35,50.5,46611.0,40.9001,40.9648,40.7544,40.8758,46611.0
2021-01-25 11:20:00,50.47,50.53,50.4,50.4,33313.0,40.8515,40.9001,40.7949,40.7949,33313.0
2021-01-25 11:25:00,50.42,50.49,50.39,50.41,19051.0,40.8111,40.8677,40.7868,40.803,19051.0
2021-01-25 11:30:00,50.41,50.49,50.36,50.45,23457.0,40.803,40.8677,40.7625,40.8353,23457.0
2021-01-25 11:35:00,50.45,50.5,50.41,50.46,33769.0,40.8353,40.8758,40.803,40.8434,33769.0
2021-01-25 11:40:00,50.47,50.65,50.43,50.61,32192.0,40.8515,40.9972,40.8192,40.9648,32192.0
2021-01-25 11:45:00,50.62,50.68,50.53,50.61,41818.0,40.9729,41.0215,40.9001,40.9648,41818.0
2021-01-25 11:50:00,50.63,50.64,50.54,50.62,15838.0,40.981,40.9891,40.9082,40.9729,15838.0
2021-01-25 11:55:00,50.62,50.76,50.61,50.73,23682.0,40.9729,41.0863,40.9648,41.062,23682.0
2021-01-25 12:00:00,50.74,50.8,50.72,50.75,15259.0,41.0701,41.1186,41.0539,41.0782,15259.0
2021-01-25 12:05:00,50.75,50.9,50.75,50.88,33202.0,41.0782,41.1996,41.0782,41.1834,33202.0
2021-01-25 12:10:00,50.87,50.88,50.75,50.78,26911.0,41.1753,41.1834,41.0782,41.1025,26911.0
2021-01-25 12:15:00,50.8,50.88,50.65,50.68,23885.0,41.1186,41.1834,40.9972,41.0215,23885.0
2021-01-25 12:20:00,50.69,50.8,50.68,50.75,21134.0,41.0296,41.1186,41.0215,41.0782,21134.0
2021-01-25 12:25:00,50.76,50.86,50.72,50.76,56423.0,41.0863,41.1672,41.0539,41.0863,56423.0
2021-01-25 12:30:00,50.77,50.91,50.72,50.89,61275.0,41.0944,41.2077,41.0539,41.1915,61275.0
2021-01-25 12:35:00,50.89,50.91,50.78,50.82,46664.0,41.1915,41.2077,41.1025,41.1348,46664.0
2021-01-25 12:40:00,50.84,50.91,50.8,50.85,25509.0,41.151,41.2077,41.1186,41.1591,25509.0
2021-01-25 12:45:00,50.86,50.91,50.86,50.89,10900.0,41.1672,41.2077,41.1672,41.1915,10900.0
2021-01-25 12:50:00,50.91,50.94,50.87,50.91,24828.0,41.2077,41.232,41.1753,41.2077,24828.0
2021-01-25 12:55:00,50.92,51.02,50.88,51.0,27166.0,41.2158,41.2967,41.1834,41.2805,27166.0
2021-01-25 13:00:00,51.0,51.06,50.97,50.98,21649.0,41.2805,41.3291,41.2562,41.2643,21649.0
2021-01-25 13:05:00,50.98,50.99,50.9,50.91,23226.0,41.2643,41.2724,41.1996,41.2077,23226.0
2021-01-25 13:10:00,50.92,51.09,50.9,51.08,28304.0,41.2158,41.3534,41.1996,41.3453,28304.0
2021-01-25 13:15:00,51.09,51.12,51.05,51.06,32785.0,41.3534,41.3777,41.321,41.3291,32785.0
2021-01-25 13:20:00,51.07,51.16,51.06,51.09,27310.0,41.3372,41.41,41.3291,41.3534,27310.0
2021-01-25 13:25:00,51.09,51.14,51.05,51.07,23276.0,41.3534,41.3938,41.321,41.3372,23276.0
2021-01-25 13:30:00,51.07,51.22,51.06,51.17,20073.0,41.3372,41.4586,41.3291,41.4181,20073.0
2021-01-25 13:35:00,51.18,51.23,51.14,51.22,14808.0,41.4262,41.4667,41.3938,41.4586,14808.0
2021-01-25 13:40:00,51.22,51.23,51.15,51.2,15649.0,41.4586,41.4667,41.4019,41.4424,15649.0
2021-01-25 13:45:00,51.19,51.21,51.09,51.13,15361.0,41.4343,41.4505,41.3534,41.3857,15361.0
2021-01-25 13:50:00,51.13,51.18,51.07,51.08,16413.0,41.3857,41.4262,41.3372,41.3453,16413.0
2021-01-25 13:55:00,51.06,51.17,51.01,51.15,21429.0,41.3291,41.4181,41.2886,41.4019,21429.0
2021-01-25 14:00:00,51.13,51.23,51.06,51.22,42453.0,41.3857,41.4667,41.3291,41.4586,42453.0
2021-01-25 14:05:00,51.23,51.26,51.16,51.23,46893.0,41.4667,41.491,41.41,41.4667,46893.0
2021-01-25 14:10:00,51.24,51.26,51.15,51.26,32148.0,41.4748,41.491,41.4019,41.491,32148.0
2021-01-25 14:15:00,51.25,51.27,51.18,51.18,29865.0,41.4829,41.4991,41.4262,41.4262,29865.0
2021-01-25 14:20:00,51.17,51.2,51.08,51.1,17748.0,41.4181,41.4424,41.3453,41.3615,17748.0
2021-01-25 14:25:00,51.12,51.18,51.1,51.16,21850.0,41.3777,41.4262,41.3615,41.41,21850.0
2021-01-25 14:30:00,51.14,51.19,51.13,51.13,24939.0,41.3938,41.4343,41.3857,41.3857,24939.0
2021-01-25 14:35:00,51.14,51.15,51.08,51.11,20222.0,41.3938,41.4019,41.3453,41.3696,20222.0
2021-01-25 14:40:00,51.11,51.17,51.1,51.14,25898.0,41.3696,41.4181,41.3615,41.3938,25898.0
2021-01-25 14:45:00,51.16,51.24,51.15,51.16,33511.0,41.41,41.4748,41.4019,41.41,33511.0
2021-01-25 14:50:00,51.16,51.18,51.12,51.14,23051.0,41.41,41.4262,41.3777,41.3938,23051.0
2021-01-25 14:55:00,51.13,51.17,51.02,51.07,32694.0,41.3857,41.4181,41.2967,41.3372,32694.0
2021-01-25 15:00:00,51.08,51.16,51.08,51.14,26516.0,41.3453,41.41,41.3453,41.3938,26516.0
2021-01-25 15:05:00,51.15,51.23,51.14,51.2,51985.0,41.4019,41.4667,41.3938,41.4424,51985.0
2021-01-25 15:10:00,51.19,51.2,51.11,51.13,36360.0,41.4343,41.4424,41.3696,41.3857,36360.0
2021-01-25 15:15:00,51.14,51.22,51.12,51.21,71904.0,41.3938,41.4586,41.3777,41.4505,71904.0
2021-01-25 15:20:00,51.21,51.23,51.16,51.21,74154.0,41.4505,41.4667,41.41,41.4505,74154.0
2021-01-25 15:25:00,51.21,51.23,51.13,51.16,54061.0,41.4505,41.4667,41.3857,41.41,54061.0
2021-01-25 15:30:00,51.17,51.2,51.14,51.19,50180.0,41.4181,41.4424,41.3938,41.4343,50180.0
2021-01-25 15:35:00,51.19,51.2,51.12,51.15,74413.0,41.4343,41.4424,41.3777,41.4019,74413.0
2021-01-25 15:40:00,51.16,51.21,51.15,51.21,132727.0,41.41,41.4505,41.4019,41.4505,132727.0
2021-01-25 15:45:00,51.21,51.24,51.13,51.13,72948.0,41.4505,41.4748,41.3857,41.3857,72948.0
2021-01-25 15:50:00,51.13,51.17,51.03,51.03,110351.0,41.3857,41.4181,41.3048,41.3048,110351.0
2021-01-25 15:55:00,51.05,51.11,51.01,51.05,229915.0,41.321,41.3696,41.2886,41.321,229915.0
2021-01-26 09:30:00,51.6,51.7,51.22,51.3,94680.0,41.7662,41.8471,41.4586,41.5234,94680.0
2021-01-26 09:35:00,51.29,51.3,51.12,51.15,32923.0,41.5153,41.5234,41.3777,41.4019,32923.0
2021-01-26 09:40:00,51.16,51.32,51.15,51.28,31935.0,41.41,41.5395,41.4019,41.5072,31935.0
2021-01-26 09:45:00,51.27,51.31,51.03,51.05,24366.0,41.4991,41.5314,41.3048,41.321,24366.0
2021-01-26 09:50:00,51.03,51.05,50.87,50.87,37389.0,41.3048,41.321,41.1753,41.1753,37389.0
2021-01-26 09:55:00,50.87,50.9,50.79,50.8,19542.0,41.1753,41.1996,41.1105,41.1186,19542.0
2021-01-26 10:00:00,50.8,50.99,50.78,50.97,24898.0,41.1186,41.2724,41.1025,41.2562,24898.0
2021-01-26 10:05:00,50.95,51.08,50.88,50.88,21398.0,41.2401,41.3453,41.1834,41.1834,21398.0
2021-01-26 10:10:00,50.9,50.93,50.67,50.79,21565.0,41.1996,41.2239,41.0134,41.1105,21565.0
2021-01-26 10:15:00,50.77,50.84,50.72,50.77,19880.0,41.0944,41.151,41.0539,41.0944,19880.0
2021-01-26 10:20:00,50.79,50.98,50.77,50.9,23723.0,41.1105,41.2643,41.0944,41.1996,23723.0
2021-01-26 10:25:00,50.9,51.04,50.83,51.03,32984.0,41.1996,41.3129,41.1429,41.3048,32984.0
2021-01-26 10:30:00,51.04,51.06,50.89,50.89,162335.0,41.3129,41.3291,41.1915,41.1915,162335.0
2021-01-26 10:35:00,50.91,50.94,50.81,50.9,20178.0,41.2077,41.232,41.1267,41.1996,20178.0
2021-01-26 10:40:00,50.92,50.99,50.87,50.98,20000.0,41.2158,41.2724,41.1753,41.2643,20000.0
2021-01-26 10:45:00,51.0,51.1,50.99,51.03,26604.0,41.2805,41.3615,41.2724,41.3048,26604.0
2021-01-26 10:50:00,51.01,51.01,50.78,50.85,24601.0,41.2886,41.2886,41.1025,41.1591,24601.0
2021-01-26 10:55:00,50.84,50.9,50.76,50.79,20971.0,41.151,41.1996,41.0863,41.1105,20971.0
2021-01-26 11:00:00,50.83,50.86,50.71,50.83,26875.0,41.1429,41.1672,41.0458,41.1429,26875.0
2021-01-26 11:05:00,50.82,50.85,50.77,50.83,16440.0,41.1348,41.1591,41.0944,41.1429,16440.0
2021-01-26 11:10:00,50.84,50.97,50.82,50.94,20689.0,41.151,41.2562,41.1348,41.232,20689.0
2021-01-26 11:15:00,50.94,50.96,50.78,50.81,18938.0,41.232,41.2481,41.1025,41.1267,18938.0
2021-01-26 11:20:00,50.81,50.91,50.75,50.89,24024.0,41.1267,41.2077,41.0782,41.1915,24024.0
2021-01-26 11:25:00,50.89,50.95,50.81,50.95,19814.0,41.1915,41.2401,41.1267,41.2401,19814.0
2021-01-26 11:30:00,50.93,50.98,50.9,50.96,17637.0,41.2239,41.2643,41.1996,41.2481,17637.0
2021-01-26 11:35:00,50.96,51.01,50.91,50.91,10772.0,41.2481,41.2886,41.2077,41.2077,10772.0
2021-01-26 11:40:00,50.92,50.93,50.84,50.86,19576.0,41.2158,41.2239,41.151,41.1672,19576.0
2021-01-26 11:45:00,50.84,50.86,50.69,50.72,21860.0,41.151,41.1672,41.0296,41.0539,21860.0
2021-01-26 11:50:00,50.73,50.77,50.68,50.68,12037.0,41.062,41.0944,41.0215,41.0215,12037.0
2021-01-26 11:55:00,50.68,50.76,50.66,50.71,11003.0,41.0215,41.0863,41.0053,41.0458,11003.0
2021-01-26 12:00:00,50.72,50.74,50.67,50.67,17340.0,41.0539,41.0701,41.0134,41.0134,17340.0
2021-01-26 12:05:00,50.68,50.7,50.64,50.7,16317.0,41.0215,41.0377,40.9891,41.0377,16317.0
2021-01-26 12:10:00,50.7,50.71,50.61,50.66,23333.0,41.0377,41.0458,40.9648,41.0053,23333.0
2021-01-26 12:15:00,50.65,50.7,50.63,50.68,15515.0,40.9972,41.0377,40.981,41.0215,15515.0
2021-01-26 12:20:00,50.69,50.74,50.67,50.7,16569.0,41.0296,41.0701,41.0134,41.0377,16569.0
2021-01-26 12:25:00,50.69,50.75,50.68,50.74,11725.0,41.0296,41.0782,41.0215,41.0701,11725.0
2021-01-26 12:30:00,50.73,50.79,50.71,50.78,18222.0,41.062,41.1105,41.0458,41.1025,18222.0
2021-01-26 12:35:00,50.79,50.82,50.76,50.82,16546.0,41.1105,41.1348,41.0863,41.1348,16546.0
2021-01-26 12:40:00,50.81,50.81,50.71,50.72,16856.0,41.1267,41.1267,41.0458,41.0539,16856.0
2021-01-26 12:45:00,50.72,50.73,50.67,50.72,18344.0,41.0539,41.062,41.0134,41.0539,18344.0
2021-01-26 12:50:00,50.72,50.85,50.7,50.83,24499.0,41.0539,41.1591,41.0377,41.1429,24499.0
2021-01-26 12:55:00,50.85,50.93,50.82,50.89,23279.0,41.1591,41.2239,41.1348,41.1915,23279.0
2021-01-26 13:00:00,50.9,51.01,50.9,51.01,12899.0,41.1996,41.2886,41.1996,41.2886,12899.0
2021-01-26 13:05:00,51.0,51.04,50.97,51.0,16159.0,41.2805,41.3129,41.2562,41.2805,16159.0
2021-01-26 13:10:00,51.02,51.03,51.0,51.02,11899.0,41.2967,41.3048,41.2805,41.2967,11899.0
2021-01-26 13:15:00,51.03,51.03,50.95,50.95,22574.0,41.3048,41.3048,41.2401,41.2401,22574.0
2021-01-26 13:20:00,50.94,50.94,50.87,50.88,15537.0,41.232,41.232,41.1753,41.1834,15537.0
2021-01-26 13:25:00,50.88,50.91,50.87,50.89,16734.0,41.1834,41.2077,41.1753,41.1915,16734.0
2021-01-26 13:30:00,50.89,50.91,50.86,50.88,28479.0,41.1915,41.2077,41.1672,41.1834,28479.0
2021-01-26 13:35:00,50.86,50.87,50.84,50.84,13455.0,41.1672,41.1753,41.151,41.151,13455.0
2021-01-26 13:40:00,50.85,50.88,50.83,50.86,20575.0,41.1591,41.1834,41.1429,41.1672,20575.0
2021-01-26 13:45:00,50.86,50.89,50.84,50.89,7998.0,41.1672,41.1915,41.151,41.1915,7998.0
2021-01-26 13:50:00,50.88,50.89,50.8,50.84,18751.0,41.1834,41.1915,41.1186,41.151,18751.0
2021-01-26 13:55:00,50.82,50.88,50.82,50.86,21716.0,41.1348,41.1834,41.1348,41.1672,21716.0
2021-01-26 14:00:00,50.86,50.86,50.82,50.86,18694.0,41.1672,41.1672,41.1348,41.1672,18694.0
2021-01-26 14:05:00,50.86,50.93,50.85,50.9,14550.0,41.1672,41.2239,41.1591,41.1996,14550.0
2021-01-26 14:10:00,50.91,50.94,50.88,50.91,19931.0,41.2077,41.232,41.1834,41.2077,19931.0
2021-01-26 14:15:00,50.92,50.97,50.9,50.96,21987.0,41.2158,41.2562,41.1996,41.2481,21987.0
2021-01-26 14:20:00,50.96,51.0,50.94,51.0,30119.0,41.2481,41.2805,41.232,41.2805,30119.0
2021-01-26 14:25:00,51.0,51.0,50.89,50.94,32351.0,41.2805,41.2805,41.1915,41.232,32351.0
2021-01-26 14:30:00,50.94,50.95,50.91,50.94,21349.0,41.232,41.2401,41.2077,41.232,21349.0
2021-01-26 14:35:00,50.93,50.94,50.88,50.93,15289.0,41.2239,41.232,41.1834,41.2239,15289.0
2021-01-26 14:40:00,50.93,50.97,50.89,50.97,19653.0,41.2239,41.2562,41.1915,41.2562,19653.0
2021-01-26 14:45:00,50.96,50.98,50.84,50.92,21181.0,41.2481,41.2643,41.151,41.2158,21181.0
2021-01-26 14:50:00,50.91,50.92,50.87,50.87,15246.0,41.2077,41.2158,41.1753,41.1753,15246.0
2021-01-26 14:55:00,50.87,50.98,50.86,50.98,21047.0,41.1753,41.2643,41.1672,41.2643,21047.0
2021-01-26 15:00:00,51.01,51.01,50.93,50.99,15683.0,41.2886,41.2886,41.2239,41.2724,15683.0
2021-01-26 15:05:00,50.98,50.98,50.95,50.98,21175.0,41.2643,41.2643,41.2401,41.2643,21175.0
2021-01-26 15:10:00,50.98,50.99,50.9,50.92,27624.0,41.2643,41.2724,41.1996,41.2158,27624.0
2021-01-26 15:15:00,50.92,50.93,50.85,50.89,30586.0,41.2158,41.2239,41.1591,41.1915,30586.0
2021-01-26 15:20:00,50.9,50.91,50.85,50.9,32187.0,41.1996,41.2077,41.1591,41.1996,32187.0
2021-01-26 15:25:00,50.89,50.92,50.87,50.88,42169.0,41.1915,41.2158,41.1753,41.1834,42169.0
2021-01-26 15:30:00,50.88,50.9,50.81,50.86,39949.0,41.1834,41.1996,41.1267,41.1672,39949.0
2021-01-26 15:35:00,50.85,50.85,50.68,50.69,47277.0,41.1591,41.1591,41.0215,41.0296,47277.0
2021-01-26 15:40:00,50.69,50.72,50.64,50.7,64662.0,41.0296,41.0539,40.9891,41.0377,64662.0
2021-01-26 15:45:00,50.7,50.72,50.58,50.59,71848.0,41.0377,41.0539,40.9406,40.9487,71848.0
2021-01-26 15:50:00,50.58,50.59,50.38,50.39,123173.0,40.9406,40.9487,40.7787,40.7868,123173.0
2021-01-26 15:55:00,50.38,50.39,50.23,50.23,384762.0,40.7787,40.7868,40.6573,40.6573,384762.0
2021-01-27 09:30:00,49.21,49.43,49.02,49.3,137575.0,39.8317,40.0097,39.6779,39.9045,137575.0
2021-01-27 09:35:00,49.33,49.52,49.12,49.13,65653.0,39.9288,40.0826,39.7588,39.7669,65653.0
2021-01-27 09:40:00,49.12,49.23,48.58,48.62,64670.0,39.7588,39.8478,39.3217,39.3541,64670.0
2021-01-27 09:45:00,48.62,48.83,48.53,48.65,87200.0,39.3541,39.5241,39.2813,39.3784,87200.0
2021-01-27 09:50:00,48.67,48.75,48.42,48.64,51427.0,39.3946,39.4593,39.1922,39.3703,51427.0
2021-01-27 09:55:00,48.66,49.07,48.6,48.84,80790.0,39.3865,39.7183,39.3379,39.5322,80790.0
2021-01-27 10:00:00,48.82,49.01,48.7,48.72,47417.0,39.516,39.6698,39.4189,39.435,47417.0
2021-01-27 10:05:00,48.67,48.67,48.41,48.46,37112.0,39.3946,39.3946,39.1841,39.2246,37112.0
2021-01-27 10:10:00,48.49,48.8,48.49,48.64,32555.0,39.2489,39.4998,39.2489,39.3703,32555.0
2021-01-27 10:15:00,48.59,48.7,48.46,48.66,30711.0,39.3298,39.4189,39.2246,39.3865,30711.0
2021-01-27 10:20:00,48.68,48.88,48.68,48.75,40908.0,39.4027,39.5645,39.4027,39.4593,40908.0
2021-01-27 10:25:00,48.78,48.98,48.72,48.97,99704.0,39.4836,39.6455,39.435,39.6374,99704.0
2021-01-27 10:30:00,48.99,49.24,48.99,49.14,103741.0,39.6536,39.8559,39.6536,39.775,103741.0
2021-01-27 10:35:00,49.12,49.22,49.07,49.09,46853.0,39.7588,39.8398,39.7183,39.7345,46853.0
2021-01-27 10:40:00,49.09,49.1,48.82,48.96,45304.0,39.7345,39.7426,39.516,39.6293,45304.0
2021-01-27 10:45:00,48.97,48.97,48.75,48.77,32716.0,39.6374,39.6374,39.4593,39.4755,32716.0
2021-01-27 10:50:00,48.8,48.95,48.68,48.82,29269.0,39.4998,39.6212,39.4027,39.516,29269.0
2021-01-27 10:55:00,48.82,48.93,48.73,48.87,48333.0,39.516,39.605,39.4431,39.5565,48333.0
2021-01-27 11:00:00,48.87,48.9,48.77,48.83,28018.0,39.5565,39.5807,39.4755,39.5241,28018.0
2021-01-27 11:05:00,48.85,48.85,48.72,48.8,36593.0,39.5403,39.5403,39.435,39.4998,36593.0
2021-01-27 11:10:00,48.81,48.9,48.7,48.81,38249.0,39.5079,39.5807,39.4189,39.5079,38249.0
2021-01-27 11:15:00,48.82,48.87,48.7,48.74,56874.0,39.516,39.5565,39.4189,39.4512,56874.0
2021-01-27 11:20:00,48.75,48.77,48.67,48.74,36124.0,39.4593,39.4755,39.3946,39.4512,36124.0
2021-01-27 11:25:00,48.76,48.86,48.75,48.82,38081.0,39.4674,39.5484,39.4593,39.516,38081.0
2021-01-27 11:30:00,48.84,48.88,48.74,48.78,36422.0,39.5322,39.5645,39.4512,39.4836,36422.0
2021-01-27 11:35:00,48.78,48.99,48.7,48.89,51797.0,39.4836,39.6536,39.4189,39.5726,51797.0
2021-01-27 11:40:00,48.93,48.99,48.73,48.74,33761.0,39.605,39.6536,39.4431,39.4512,33761.0
2021-01-27 11:45:00,48.73,48.87,48.7,48.7,36851.0,39.4431,39.5565,39.4189,39.4189,36851.0
2021-01-27 11:50:00,48.71,48.78,48.64,48.65,24316.0,39.4269,39.4836,39.3703,39.3784,24316.0
2021-01-27 11:55:00,48.65,48.71,48.55,48.59,28491.0,39.3784,39.4269,39.2974,39.3298,28491.0
2021-01-27 12:00:00,48.6,48.62,48.47,48.52,28112.0,39.3379,39.3541,39.2327,39.2732,28112.0
2021-01-27 12:05:00,48.54,48.78,48.52,48.77,60708.0,39.2893,39.4836,39.2732,39.4755,60708.0
2021-01-27 12:10:00,48.78,48.84,48.75,48.81,47056.0,39.4836,39.5322,39.4593,39.5079,47056.0
2021-01-27 12:15:00,48.8,48.92,48.76,48.92,54341.0,39.4998,39.5969,39.4674,39.5969,54341.0
2021-01-27 12:20:00,48.91,48.92,48.8,48.8,48774.0,39.5888,39.5969,39.4998,39.4998,48774.0
2021-01-27 12:25:00,48.85,48.87,48.68,48.68,30087.0,39.5403,39.5565,39.4027,39.4027,30087.0
2021-01-27 12:30:00,48.69,48.77,48.68,48.72,46362.0,39.4108,39.4755,39.4027,39.435,46362.0
2021-01-27 12:35:00,48.74,48.87,48.64,48.86,238907.0,39.4512,39.5565,39.3703,39.5484,238907.0
2021-01-27 12:40:00,48.84,48.96,48.82,48.93,66422.0,39.5322,39.6293,39.516,39.605,66422.0
2021-01-27 12:45:00,48.95,49.03,48.89,49.03,39975.0,39.6212,39.686,39.5726,39.686,39975.0
2021-01-27 12:50:00,49.03,49.05,48.97,49.04,19064.0,39.686,39.7022,39.6374,39.6941,19064.0
2021-01-27 12:55:00,49.03,49.06,48.96,49.0,26086.0,39.686,39.7102,39.6293,39.6617,26086.0
2021-01-27 13:00:00,48.99,49.11,48.96,49.1,18751.0,39.6536,39.7507,39.6293,39.7426,18751.0
2021-01-27 13:05:00,49.12,49.16,49.04,49.08,33647.0,39.7588,39.7912,39.6941,39.7264,33647.0
2021-01-27 13:10:00,49.09,49.11,48.99,49.03,19175.0,39.7345,39.7507,39.6536,39.686,19175.0
2021-01-27 13:15:00,49.03,49.07,48.98,49.05,35603.0,39.686,39.7183,39.6455,39.7022,35603.0
2021-01-27 13:20:00,49.06,49.08,49.02,49.08,55106.0,39.7102,39.7264,39.6779,39.7264,55106.0
2021-01-27 13:25:00,49.08,49.14,49.06,49.07,65352.0,39.7264,39.775,39.7102,39.7183,65352.0
2021-01-27 13:30:00,49.06,49.12,48.98,49.0,16465.0,39.7102,39.7588,39.6455,39.6617,16465.0
2021-01-27 13:35:00,49.0,49.02,48.91,48.95,23781.0,39.6617,39.6779,39.5888,39.6212,23781.0
2021-01-27 13:40:00,48.96,48.97,48.82,48.83,21928.0,39.6293,39.6374,39.516,39.5241,21928.0
2021-01-27 13:45:00,48.81,48.88,48.8,48.82,16303.0,39.5079,39.5645,39.4998,39.516,16303.0
2021-01-27 13:50:00,48.83,48.89,48.79,48.87,25716.0,39.5241,39.5726,39.4917,39.5565,25716.0
2021-01-27 13:55:00,48.88,48.95,48.85,48.91,21763.0,39.5645,39.6212,39.5403,39.5888,21763.0
2021-01-27 14:00:00,48.88,49.02,48.83,48.83,37499.0,39.5645,39.6779,39.5241,39.5241,37499.0
2021-01-27 14:05:00,48.83,48.83,48.68,48.73,25000.0,39.5241,39.5241,39.4027,39.4431,25000.0
2021-01-27 14:10:00,48.75,48.82,48.73,48.8,37806.0,39.4593,39.516,39.4431,39.4998,37806.0
2021-01-27 14:15:00,48.79,48.79,48.54,48.58,29007.0,39.4917,39.4917,39.2893,39.3217,29007.0
2021-01-27 14:20:00,48.6,48.76,48.52,48.72,25171.0,39.3379,39.4674,39.2732,39.435,25171.0
2021-01-27 14:25:00,48.71,48.78,48.64,48.7,20214.0,39.4269,39.4836,39.3703,39.4189,20214.0
2021-01-27 14:30:00,48.71,48.75,48.55,48.55,26508.0,39.4269,39.4593,39.2974,39.2974,26508.0
2021-01-27 14:35:00,48.55,48.71,48.51,48.62,28782.0,39.2974,39.4269,39.2651,39.3541,28782.0
2021-01-27 14:40:00,48.6,48.78,48.58,48.71,32896.0,39.3379,39.4836,39.3217,39.4269,32896.0
2021-01-27 14:45:00,48.71,48.72,48.48,48.49,33093.0,39.4269,39.435,39.2408,39.2489,33093.0
2021-01-27 14:50:00,48.52,48.64,48.51,48.64,43968.0,39.2732,39.3703,39.2651,39.3703,43968.0
2021-01-27 14:55:00,48.62,48.66,48.53,48.59,72826.0,39.3541,39.3865,39.2813,39.3298,72826.0
2021-01-27 15:00:00,48.56,48.67,48.52,48.6,44952.0,39.3055,39.3946,39.2732,39.3379,44952.0
2021-01-27 15:05:00,48.6,48.77,48.58,48.72,27955.0,39.3379,39.4755,39.3217,39.435,27955.0
2021-01-27 15:10:00,48.74,48.92,48.7,48.89,37413.0,39.4512,39.5969,39.4189,39.5726,37413.0
2021-01-27 15:15:00,48.9,48.96,48.85,48.86,31165.0,39.5807,39.6293,39.5403,39.5484,31165.0
2021-01-27 15:20:00,48.86,48.88,48.69,48.73,31076.0,39.5484,39.5645,39.4108,39.4431,31076.0
2021-01-27 15:25:00,48.76,48.81,48.63,48.71,33419.0,39.4674,39.5079,39.3622,39.4269,33419.0
2021-01-27 15:30:00,48.7,48.79,48.62,48.66,48758.0,39.4189,39.4917,39.3541,39.3865,48758.0
2021-01-27 15:35:00,48.66,48.68,48.4,48.53,69484.0,39.3865,39.4027,39.176,39.2813,69484.0
2021-01-27 15:40:00,48.45,48.54,48.4,48.48,67947.0,39.2165,39.2893,39.176,39.2408,67947.0
2021-01-27 15:45:00,48.47,48.63,48.44,48.57,67508.0,39.2327,39.3622,39.2084,39.3136,67508.0
2021-01-27 15:50:00,48.56,48.6,48.46,48.5,124292.0,39.3055,39.3379,39.2246,39.257,124292.0
2021-01-27 15:55:00,48.48,48.52,48.26,48.39,400161.0,39.2408,39.2732,39.0627,39.1679,400161.0
2021-01-28 09:30:00,49.08,49.22,48.97,49.0,136203.0,39.7264,39.8398,39.6374,39.6617,136203.0
2021-01-28 09:35:00,49.01,49.16,48.93,48.98,46575.0,39.6698,39.7912,39.605,39.6455,46575.0
2021-01-28 09:40:00,48.99,49.54,48.94,49.49,33454.0,39.6536,40.0988,39.6131,40.0583,33454.0
2021-01-28 09:45:00,49.6,49.6,49.19,49.21,42707.0,40.1473,40.1473,39.8155,39.8317,42707.0
2021-01-28 09:50:00,49.19,49.44,49.02,49.21,31538.0,39.8155,40.0178,39.6779,39.8317,31538.0
2021-01-28 09:55:00,49.25,49.48,48.78,48.81,73404.0,39.864,40.0502,39.4836,39.5079,73404.0
2021-01-28 10:00:00,48.81,49.03,48.61,49.01,30167.0,39.5079,39.686,39.346,39.6698,30167.0
2021-01-28 10:05:00,49.03,49.18,48.96,48.96,51974.0,39.686,39.8074,39.6293,39.6293,51974.0
2021-01-28 10:10:00,48.97,49.3,48.97,49.28,36380.0,39.6374,39.9045,39.6374,39.8883,36380.0
2021-01-28 10:15:00,49.29,49.46,49.29,49.44,39273.0,39.8964,40.034,39.8964,40.0178,39273.0
2021-01-28 10:20:00,49.46,49.59,49.36,49.47,61794.0,40.034,40.1392,39.9531,40.0421,61794.0
2021-01-28 10:25:00,49.48,49.59,49.41,49.46,36526.0,40.0502,40.1392,39.9935,40.034,36526.0
2021-01-28 10:30:00,49.47,49.59,49.44,49.54,35948.0,40.0421,40.1392,40.0178,40.0988,35948.0
2021-01-28 10:35:00,49.56,49.67,49.54,49.58,31146.0,40.115,40.204,40.0988,40.1311,31146.0
2021-01-28 10:40:00,49.56,49.58,49.27,49.34,26606.0,40.115,40.1311,39.8802,39.9369,26606.0
2021-01-28 10:45:00,49.37,49.6,49.34,49.56,28567.0,39.9612,40.1473,39.9369,40.115,28567.0
2021-01-28 10:50:00,49.54,49.61,49.46,49.52,36010.0,40.0988,40.1554,40.034,40.0826,36010.0
2021-01-28 10:55:00,49.54,49.73,49.52,49.6,29403.0,40.0988,40.2526,40.0826,40.1473,29403.0
2021-01-28 11:00:00,49.63,49.74,49.56,49.72,24100.0,40.1716,40.2607,40.115,40.2445,24100.0
2021-01-28 11:05:00,49.73,49.8,49.62,49.68,43432.0,40.2526,40.3092,40.1635,40.2121,43432.0
2021-01-28 11:10:00,49.69,49.84,49.67,49.73,42778.0,40.2202,40.3416,40.204,40.2526,42778.0
2021-01-28 11:15:00,49.73,49.87,49.7,49.71,38227.0,40.2526,40.3659,40.2283,40.2364,38227.0
2021-01-28 11:20:00,49.7,49.73,49.47,49.55,22530.0,40.2283,40.2526,40.0421,40.1069,22530.0
2021-01-28 11:25:00,49.57,49.62,49.45,49.48,27163.0,40.1231,40.1635,40.0259,40.0502,27163.0
2021-01-28 11:30:00,49.48,49.52,49.36,49.41,107188.0,40.0502,40.0826,39.9531,39.9935,107188.0
2021-01-28 11:35:00,49.42,49.49,49.22,49.27,28799.0,40.0016,40.0583,39.8398,39.8802,28799.0
2021-01-28 11:40:00,49.29,49.42,49.23,49.32,29937.0,39.8964,40.0016,39.8478,39.9207,29937.0
2021-01-28 11:45:00,49.33,49.36,49.24,49.28,49214.0,39.9288,39.9531,39.8559,39.8883,49214.0
2021-01-28 11:50:00,49.28,49.39,49.27,49.37,36327.0,39.8883,39.9774,39.8802,39.9612,36327.0
2021-01-28 11:55:00,49.38,49.42,49.33,49.33,26346.0,39.9693,40.0016,39.9288,39.9288,26346.0
2021-01-28 12:00:00,49.36,49.42,49.31,49.39,24217.0,39.9531,40.0016,39.9126,39.9774,24217.0
2021-01-28 12:05:00,49.41,49.48,49.39,49.43,23571.0,39.9935,40.0502,39.9774,40.0097,23571.0
2021-01-28 12:10:00,49.44,49.44,49.31,49.36,22821.0,40.0178,40.0178,39.9126,39.9531,22821.0
2021-01-28 12:15:00,49.35,49.46,49.34,49.43,21508.0,39.945,40.034,39.9369,40.0097,21508.0
2021-01-28 12:20:00,49.44,49.45,49.35,49.4,22318.0,40.0178,40.0259,39.945,39.9854,22318.0
2021-01-28 12:25:00,49.41,49.45,49.35,49.44,15357.0,39.9935,40.0259,39.945,40.0178,15357.0
2021-01-28 12:30:00,49.44,49.5,49.42,49.46,36358.0,40.0178,40.0664,40.0016,40.034,36358.0
2021-01-28 12:35:00,49.48,49.58,49.46,49.55,25779.0,40.0502,40.1311,40.034,40.1069,25779.0
2021-01-28 12:40:00,49.53,49.54,49.46,49.46,12908.0,40.0907,40.0988,40.034,40.034,12908.0
2021-01-28 12:45:00,49.46,49.58,49.44,49.57,36065.0,40.034,40.1311,40.0178,40.1231,36065.0
2021-01-28 12:50:00,49.57,49.61,49.49,49.6,14770.0,40.1231,40.1554,40.0583,40.1473,14770.0
2021-01-28 12:55:00,49.58,49.63,49.56,49.57,14095.0,40.1311,40.1716,40.115,40.1231,14095.0
2021-01-28 13:00:00,49.56,49.57,49.48,49.55,17906.0,40.115,40.1231,40.0502,40.1069,17906.0
2021-01-28 13:05:00,49.57,49.61,49.5,49.53,26689.0,40.1231,40.1554,40.0664,40.0907,26689.0
2021-01-28 13:10:00,49.53,49.54,49.31,49.34,20192.0,40.0907,40.0988,39.9126,39.9369,20192.0
2021-01-28 13:15:00,49.31,49.36,49.25,49.32,21013.0,39.9126,39.9531,39.864,39.9207,21013.0
2021-01-28 13:20:00,49.31,49.4,49.24,49.38,47989.0,39.9126,39.9854,39.8559,39.9693,47989.0
2021-01-28 13:25:00,49.37,49.37,49.26,49.26,25433.0,39.9612,39.9612,39.8721,39.8721,25433.0
2021-01-28 13:30:00,49.29,49.36,49.24,49.33,27556.0,39.8964,39.9531,39.8559,39.9288,27556.0
2021-01-28 13:35:00,49.33,49.42,49.32,49.41,26639.0,39.9288,40.0016,39.9207,39.9935,26639.0
2021-01-28 13:40:00,49.44,49.49,49.41,49.41,24273.0,40.0178,40.0583,39.9935,39.9935,24273.0
2021-01-28 13:45:00,49.42,49.42,49.3,49.33,22123.0,40.0016,40.0016,39.9045,39.9288,22123.0
2021-01-28 13:50:00,49.34,49.41,49.32,49.41,12533.0,39.9369,39.9935,39.9207,39.9935,12533.0
2021-01-28 13:55:00,49.41,49.45,49.38,49.44,14272.0,39.9935,40.0259,39.9693,40.0178,14272.0
2021-01-28 14:00:00,49.44,49.49,49.42,49.47,18773.0,40.0178,40.0583,40.0016,40.0421,18773.0
2021-01-28 14:05:00,49.46,49.54,49.42,49.52,34405.0,40.034,40.0988,40.0016,40.0826,34405.0
2021-01-28 14:10:00,49.53,49.54,49.47,49.51,17734.0,40.0907,40.0988,40.0421,40.0745,17734.0
2021-01-28 14:15:00,49.49,49.52,49.31,49.35,24643.0,40.0583,40.0826,39.9126,39.945,24643.0
2021-01-28 14:20:00,49.35,49.41,49.33,49.33,25999.0,39.945,39.9935,39.9288,39.9288,25999.0
2021-01-28 14:25:00,49.34,49.39,49.31,49.33,18637.0,39.9369,39.9774,39.9126,39.9288,18637.0
2021-01-28 14:30:00,49.34,49.34,49.27,49.29,22150.0,39.9369,39.9369,39.8802,39.8964,22150.0
2021-01-28 14:35:00,49.31,49.41,49.26,49.38,23795.0,39.9126,39.9935,39.8721,39.9693,23795.0
2021-01-28 14:40:00,49.4,49.42,49.31,49.33,19976.0,39.9854,40.0016,39.9126,39.9288,19976.0
2021-01-28 14:45:00,49.34,49.35,49.31,49.32,23655.0,39.9369,39.945,39.9126,39.9207,23655.0
2021-01-28 14:50:00,49.32,49.36,49.19,49.23,31605.0,39.9207,39.9531,39.8155,39.8478,31605.0
2021-01-28 14:55:00,49.23,49.31,49.15,49.29,56593.0,39.8478,39.9126,39.7831,39.8964,56593.0
2021-01-28 15:00:00,49.28,49.29,49.22,49.23,55574.0,39.8883,39.8964,39.8398,39.8478,55574.0
2021-01-28 15:05:00,49.24,49.31,49.24,49.3,59903.0,39.8559,39.9126,39.8559,39.9045,59903.0
2021-01-28 15:10:00,49.3,49.39,49.26,49.33,88128.0,39.9045,39.9774,39.8721,39.9288,88128.0
2021-01-28 15:15:00,49.33,49.34,49.24,49.3,34022.0,39.9288,39.9369,39.8559,39.9045,34022.0
2021-01-28 15:20:00,49.29,49.36,49.2,49.28,48094.0,39.8964,39.9531,39.8236,39.8883,48094.0
2021-01-28 15:25:00,49.28,49.32,49.2,49.2,50603.0,39.8883,39.9207,39.8236,39.8236,50603.0
2021-01-28 15:30:00,49.19,49.29,49.19,49.28,67487.0,39.8155,39.8964,39.8155,39.8883,67487.0
2021-01-28 15:35:00,49.28,49.35,49.25,49.33,78674.0,39.8883,39.945,39.864,39.9288,78674.0
2021-01-28 15:40:00,49.32,49.36,49.28,49.33,77887.0,39.9207,39.9531,39.8883,39.9288,77887.0
2021-01-28 15:45:00,49.34,49.46,49.3,49.45,113888.0,39.9369,40.034,39.9045,40.0259,113888.0
2021-01-28 15:50:00,49.6,49.6,49.35,49.37,164656.0,40.1473,40.1473,39.945,39.9612,164656.0
2021-01-28 15:55:00,49.36,49.38,49.12,49.15,443598.0,39.9531,39.9693,39.7588,39.7831,443598.0
2021-01-29 09:30:00,48.88,49.2,48.79,49.03,129197.0,39.5645,39.8236,39.4917,39.686,129197.0
2021-01-29 09:35:00,49.02,49.02,48.52,48.6,72586.0,39.6779,39.6779,39.2732,39.3379,72586.0
2021-01-29 09:40:00,48.57,48.83,48.54,48.83,52183.0,39.3136,39.5241,39.2893,39.5241,52183.0
2021-01-29 09:45:00,48.8,49.09,48.78,48.96,25715.0,39.4998,39.7345,39.4836,39.6293,25715.0
2021-01-29 09:50:00,48.91,49.0,48.79,48.87,19624.0,39.5888,39.6617,39.4917,39.5565,19624.0
2021-01-29 09:55:00,48.9,49.29,48.9,49.23,47305.0,39.5807,39.8964,39.5807,39.8478,47305.0
2021-01-29 10:00:00,49.23,49.59,49.23,49.59,86514.0,39.8478,40.1392,39.8478,40.1392,86514.0
2021-01-29 10:05:00,49.57,49.58,49.47,49.57,97218.0,40.1231,40.1311,40.0421,40.1231,97218.0
2021-01-29 10:10:00,49.59,49.61,49.33,49.37,117996.0,40.1392,40.1554,39.9288,39.9612,117996.0
2021-01-29 10:15:00,49.39,49.43,49.29,49.35,28476.0,39.9774,40.0097,39.8964,39.945,28476.0
2021-01-29 10:20:00,49.35,49.49,49.34,49.44,46988.0,39.945,40.0583,39.9369,40.0178,46988.0
2021-01-29 10:25:00,49.41,49.42,49.15,49.23,92926.0,39.9935,40.0016,39.7831,39.8478,92926.0
2021-01-29 10:30:00,49.23,49.31,49.16,49.27,27842.0,39.8478,39.9126,39.7912,39.8802,27842.0
2021-01-29 10:35:00,49.27,49.32,49.19,49.21,49507.0,39.8802,39.9207,39.8155,39.8317,49507.0
2021-01-29 10:40:00,49.18,49.21,49.05,49.12,34329.0,39.8074,39.8317,39.7022,39.7588,34329.0
2021-01-29 10:45:00,49.12,49.15,48.95,49.0,28130.0,39.7588,39.7831,39.6212,39.6617,28130.0
2021-01-29 10:50:00,48.99,49.02,48.93,49.02,26360.0,39.6536,39.6779,39.605,39.6779,26360.0
2021-01-29 10:55:00,49.04,49.08,48.98,49.04,22163.0,39.6941,39.7264,39.6455,39.6941,22163.0
2021-01-29 11:00:00,49.02,49.04,48.84,48.87,24882.0,39.6779,39.6941,39.5322,39.5565,24882.0
2021-01-29 11:05:00,48.89,49.03,48.86,49.01,36754.0,39.5726,39.686,39.5484,39.6698,36754.0
2021-01-29 11:10:00,49.0,49.0,48.88,48.89,42206.0,39.6617,39.6617,39.5645,39.5726,42206.0
2021-01-29 11:15:00,48.9,48.98,48.86,48.9,19138.0,39.5807,39.6455,39.5484,39.5807,19138.0
2021-01-29 11:20:00,48.9,48.9,48.74,48.83,44064.0,39.5807,39.5807,39.4512,39.5241,44064.0
2021-01-29 11:25:00,48.84,48.91,48.67,48.69,38019.0,39.5322,39.5888,39.3946,39.4108,38019.0
2021-01-29 11:30:00,48.71,48.71,48.52,48.52,53904.0,39.4269,39.4269,39.2732,39.2732,53904.0
2021-01-29 11:35:00,48.54,48.66,48.5,48.66,51735.0,39.2893,39.3865,39.257,39.3865,51735.0
2021-01-29 11:40:00,48.65,48.7,48.59,48.61,27593.0,39.3784,39.4189,39.3298,39.346,27593.0
2021-01-29 11:45:00,48.6,48.63,48.48,48.55,36763.0,39.3379,39.3622,39.2408,39.2974,36763.0
2021-01-29 11:50:00,48.55,48.56,48.39,48.41,20197.0,39.2974,39.3055,39.1679,39.1841,20197.0
2021-01-29 11:55:00,48.42,48.53,48.39,48.53,29373.0,39.1922,39.2813,39.1679,39.2813,29373.0
2021-01-29 12:00:00,48.52,48.53,48.42,48.45,24300.0,39.2732,39.2813,39.1922,39.2165,24300.0
2021-01-29 12:05:00,48.46,48.48,48.43,48.47,19896.0,39.2246,39.2408,39.2003,39.2327,19896.0
2021-01-29 12:10:00,48.49,48.54,48.36,48.37,74096.0,39.2489,39.2893,39.1436,39.1517,74096.0
2021-01-29 12:15:00,48.36,48.36,48.19,48.21,42503.0,39.1436,39.1436,39.006,39.0222,42503.0
2021-01-29 12:20:00,48.2,48.2,48.09,48.12,31744.0,39.0141,39.0141,38.9251,38.9494,31744.0
2021-01-29 12:25:00,48.12,48.2,48.09,48.16,49424.0,38.9494,39.0141,38.9251,38.9818,49424.0
2021-01-29 12:30:00,48.16,48.19,48.09,48.12,21674.0,38.9818,39.006,38.9251,38.9494,21674.0
2021-01-29 12:35:00,48.12,48.18,48.04,48.1,25492.0,38.9494,38.998,38.8846,38.9332,25492.0
2021-01-29 12:40:00,48.08,48.17,48.07,48.1,42360.0,38.917,38.9899,38.9089,38.9332,42360.0
2021-01-29 12:45:00,48.11,48.12,47.85,47.86,69111.0,38.9413,38.9494,38.7308,38.7389,69111.0
2021-01-29 12:50:00,47.87,48.12,47.84,48.12,29157.0,38.747,38.9494,38.7227,38.9494,29157.0
2021-01-29 12:55:00,48.12,48.12,47.88,47.89,28012.0,38.9494,38.9494,38.7551,38.7632,28012.0
2021-01-29 13:00:00,47.88,48.08,47.84,48.02,40918.0,38.7551,38.917,38.7227,38.8684,40918.0
2021-01-29 13:05:00,47.98,48.0,47.88,47.91,22289.0,38.8361,38.8523,38.7551,38.7794,22289.0
2021-01-29 13:10:00,47.91,47.91,47.81,47.86,28108.0,38.7794,38.7794,38.6985,38.7389,28108.0
2021-01-29 13:15:00,47.86,47.86,47.72,47.79,24248.0,38.7389,38.7389,38.6256,38.6823,24248.0
2021-01-29 13:20:00,47.78,47.95,47.78,47.88,31715.0,38.6742,38.8118,38.6742,38.7551,31715.0
2021-01-29 13:25:00,47.89,47.98,47.88,47.94,25839.0,38.7632,38.8361,38.7551,38.8037,25839.0
2021-01-29 13:30:00,47.92,47.92,47.77,47.79,37446.0,38.7875,38.7875,38.6661,38.6823,37446.0
2021-01-29 13:35:00,47.8,47.85,47.73,47.77,26650.0,38.6904,38.7308,38.6337,38.6661,26650.0
2021-01-29 13:40:00,47.76,47.82,47.69,47.8,35365.0,38.658,38.7066,38.6013,38.6904,35365.0
2021-01-29 13:45:00,47.8,47.86,47.71,47.71,33083.0,38.6904,38.7389,38.6175,38.6175,33083.0
2021-01-29 13:50:00,47.73,47.9,47.73,47.85,23274.0,38.6337,38.7713,38.6337,38.7308,23274.0
2021-01-29 13:55:00,47.87,47.88,47.75,47.78,30996.0,38.747,38.7551,38.6499,38.6742,30996.0
2021-01-29 14:00:00,47.78,48.17,47.78,48.17,39416.0,38.6742,38.9899,38.6742,38.9899,39416.0
2021-01-29 14:05:00,48.16,48.29,48.11,48.27,64183.0,38.9818,39.087,38.9413,39.0708,64183.0
2021-01-29 14:10:00,48.25,48.26,48.17,48.26,23380.0,39.0546,39.0627,38.9899,39.0627,23380.0
2021-01-29 14:15:00,48.26,48.32,48.21,48.32,87691.0,39.0627,39.1113,39.0222,39.1113,87691.0
2021-01-29 14:20:00,48.32,48.33,48.15,48.18,76894.0,39.1113,39.1194,38.9737,38.998,76894.0
2021-01-29 14:25:00,48.18,48.19,48.09,48.12,30353.0,38.998,39.006,38.9251,38.9494,30353.0
2021-01-29 14:30:00,48.12,48.12,47.98,48.03,35790.0,38.9494,38.9494,38.8361,38.8765,35790.0
2021-01-29 14:35:00,48.03,48.09,47.93,48.02,43833.0,38.8765,38.9251,38.7956,38.8684,43833.0
2021-01-29 14:40:00,48.01,48.09,47.9,47.96,37153.0,38.8604,38.9251,38.7713,38.8199,37153.0
2021-01-29 14:45:00,47.96,48.03,47.92,47.98,29680.0,38.8199,38.8765,38.7875,38.8361,29680.0
2021-01-29 14:50:00,47.97,48.06,47.96,48.01,35037.0,38.828,38.9008,38.8199,38.8604,35037.0
2021-01-29 14:55:00,48.01,48.08,47.95,48.04,30516.0,38.8604,38.917,38.8118,38.8846,30516.0
2021-01-29 15:00:00,48.05,48.28,48.05,48.24,87325.0,38.8927,39.0789,38.8927,39.0465,87325.0
2021-01-29 15:05:00,48.25,48.26,48.17,48.23,31903.0,39.0546,39.0627,38.9899,39.0384,31903.0
2021-01-29 15:10:00,48.24,48.31,48.22,48.27,47775.0,39.0465,39.1032,39.0303,39.0708,47775.0
2021-01-29 15:15:00,48.28,48.3,48.21,48.25,75741.0,39.0789,39.0951,39.0222,39.0546,75741.0
2021-01-29 15:20:00,48.26,48.3,48.22,48.28,164881.0,39.0627,39.0951,39.0303,39.0789,164881.0
2021-01-29 15:25:00,48.3,48.35,48.24,48.27,50949.0,39.0951,39.1356,39.0465,39.0708,50949.0
2021-01-29 15:30:00,48.27,48.41,48.26,48.32,113610.0,39.0708,39.1841,39.0627,39.1113,113610.0
2021-01-29 15:35:00,48.31,48.32,48.07,48.07,142804.0,39.1032,39.1113,38.9089,38.9089,142804.0
2021-01-29 15:40:00,48.08,48.13,48.01,48.02,182505.0,38.917,38.9575,38.8604,38.8684,182505.0
2021-01-29 15:45:00,48.02,48.05,47.89,47.95,200376.0,38.8684,38.8927,38.7632,38.8118,200376.0
2021-01-29 15:50:00,47.96,48.16,47.96,48.13,103682.0,38.8199,38.9818,38.8199,38.9575,103682.0
2021-01-29 15:55:00,48.12,48.31,47.92,47.95,404891.0,38.9494,39.1032,38.7875,38.8118,404891.0
2021-02-01 09:30:00,48.31,48.51,48.06,48.31,94163.0,39.1032,39.2651,38.9008,39.1032,94163.0
2021-02-01 09:35:00,48.23,48.29,47.95,48.1,49574.0,39.0384,39.087,38.8118,38.9332,49574.0
2021-02-01 09:40:00,48.06,48.31,48.06,48.21,31728.0,38.9008,39.1032,38.9008,39.0222,31728.0
2021-02-01 09:45:00,48.17,48.17,47.97,47.99,27613.0,38.9899,38.9899,38.828,38.8442,27613.0
2021-02-01 09:50:00,47.98,48.05,47.74,47.8,35870.0,38.8361,38.8927,38.6418,38.6904,35870.0
2021-02-01 09:55:00,47.78,47.98,47.77,47.97,31879.0,38.6742,38.8361,38.6661,38.828,31879.0
2021-02-01 10:00:00,47.93,48.02,47.78,48.0,53682.0,38.7956,38.8684,38.6742,38.8523,53682.0
2021-02-01 10:05:00,48.02,48.13,47.99,48.04,37238.0,38.8684,38.9575,38.8442,38.8846,37238.0
2021-02-01 10:10:00,48.05,48.06,47.92,47.93,33145.0,38.8927,38.9008,38.7875,38.7956,33145.0
2021-02-01 10:15:00,47.96,48.03,47.89,47.93,26198.0,38.8199,38.8765,38.7632,38.7956,26198.0
2021-02-01 10:20:00,47.95,48.08,47.92,48.08,27349.0,38.8118,38.917,38.7875,38.917,27349.0
2021-02-01 10:25:00,48.09,48.16,47.96,47.96,89681.0,38.9251,38.9818,38.8199,38.8199,89681.0
2021-02-01 10:30:00,48.0,48.11,48.0,48.06,22941.0,38.8523,38.9413,38.8523,38.9008,22941.0
2021-02-01 10:35:00,48.06,48.07,47.89,47.9,30622.0,38.9008,38.9089,38.7632,38.7713,30622.0
2021-02-01 10:40:00,47.9,47.96,47.85,47.93,17624.0,38.7713,38.8199,38.7308,38.7956,17624.0
2021-02-01 10:45:00,47.95,47.99,47.9,47.96,29525.0,38.8118,38.8442,38.7713,38.8199,29525.0
2021-02-01 10:50:00,47.97,47.99,47.82,47.84,20672.0,38.828,38.8442,38.7066,38.7227,20672.0
2021-02-01 10:55:00,47.83,47.87,47.71,47.86,44091.0,38.7147,38.747,38.6175,38.7389,44091.0
2021-02-01 11:00:00,47.84,47.87,47.77,47.87,28780.0,38.7227,38.747,38.6661,38.747,28780.0
2021-02-01 11:05:00,47.91,48.04,47.88,47.98,33868.0,38.7794,38.8846,38.7551,38.8361,33868.0
2021-02-01 11:10:00,47.98,48.03,47.96,47.97,29858.0,38.8361,38.8765,38.8199,38.828,29858.0
2021-02-01 11:15:00,47.97,48.12,47.95,48.12,23864.0,38.828,38.9494,38.8118,38.9494,23864.0
2021-02-01 11:20:00,48.13,48.14,47.96,47.99,32673.0,38.9575,38.9656,38.8199,38.8442,32673.0
2021-02-01 11:25:00,48.0,48.08,48.0,48.02,28730.0,38.8523,38.917,38.8523,38.8684,28730.0
2021-02-01 11:30:00,48.03,48.06,47.98,47.99,29218.0,38.8765,38.9008,38.8361,38.8442,29218.0
2021-02-01 11:35:00,47.98,48.01,47.94,48.01,19940.0,38.8361,38.8604,38.8037,38.8604,19940.0
2021-02-01 11:40:00,48.01,48.08,48.0,48.01,76995.0,38.8604,38.917,38.8523,38.8604,76995.0
2021-02-01 11:45:00,48.01,48.05,47.93,47.94,45235.0,38.8604,38.8927,38.7956,38.8037,45235.0
2021-02-01 11:50:00,47.94,47.96,47.9,47.93,43592.0,38.8037,38.8199,38.7713,38.7956,43592.0
2021-02-01 11:55:00,47.93,47.98,47.9,47.9,43530.0,38.7956,38.8361,38.7713,38.7713,43530.0
2021-02-01 12:00:00,47.89,47.93,47.82,47.83,49441.0,38.7632,38.7956,38.7066,38.7147,49441.0
2021-02-01 12:05:00,47.83,47.85,47.75,47.75,33549.0,38.7147,38.7308,38.6499,38.6499,33549.0
2021-02-01 12:10:00,47.76,47.87,47.73,47.84,27538.0,38.658,38.747,38.6337,38.7227,27538.0
2021-02-01 12:15:00,47.84,47.85,47.8,47.81,55006.0,38.7227,38.7308,38.6904,38.6985,55006.0
2021-02-01 12:20:00,47.82,47.83,47.75,47.79,22749.0,38.7066,38.7147,38.6499,38.6823,22749.0
2021-02-01 12:25:00,47.8,47.86,47.75,47.83,22200.0,38.6904,38.7389,38.6499,38.7147,22200.0
2021-02-01 12:30:00,47.84,47.86,47.8,47.81,35339.0,38.7227,38.7389,38.6904,38.6985,35339.0
2021-02-01 12:35:00,47.84,47.86,47.76,47.77,36317.0,38.7227,38.7389,38.658,38.6661,36317.0
2021-02-01 12:40:00,47.79,47.83,47.78,47.79,34259.0,38.6823,38.7147,38.6742,38.6823,34259.0
2021-02-01 12:45:00,47.8,47.88,47.8,47.86,30298.0,38.6904,38.7551,38.6904,38.7389,30298.0
2021-02-01 12:50:00,47.86,47.86,47.82,47.85,11028.0,38.7389,38.7389,38.7066,38.7308,11028.0
2021-02-01 12:55:00,47.85,47.89,47.84,47.84,49207.0,38.7308,38.7632,38.7227,38.7227,49207.0
2021-02-01 13:00:00,47.85,47.92,47.85,47.92,118909.0,38.7308,38.7875,38.7308,38.7875,118909.0
2021-02-01 13:05:00,47.93,47.94,47.89,47.91,19407.0,38.7956,38.8037,38.7632,38.7794,19407.0
2021-02-01 13:10:00,47.9,47.92,47.87,47.89,53816.0,38.7713,38.7875,38.747,38.7632,53816.0
2021-02-01 13:15:00,47.9,47.94,47.88,47.91,27989.0,38.7713,38.8037,38.7551,38.7794,27989.0
2021-02-01 13:20:00,47.91,47.95,47.9,47.93,189872.0,38.7794,38.8118,38.7713,38.7956,189872.0
2021-02-01 13:25:00,47.93,47.95,47.91,47.93,62529.0,38.7956,38.8118,38.7794,38.7956,62529.0
2021-02-01 13:30:00,47.93,47.97,47.92,47.95,43271.0,38.7956,38.828,38.7875,38.8118,43271.0
2021-02-01 13:35:00,47.95,47.99,47.92,47.93,38691.0,38.8118,38.8442,38.7875,38.7956,38691.0
2021-02-01 13:40:00,47.94,47.97,47.93,47.95,21330.0,38.8037,38.828,38.7956,38.8118,21330.0
2021-02-01 13:45:00,47.95,47.96,47.87,47.92,20878.0,38.8118,38.8199,38.747,38.7875,20878.0
2021-02-01 13:50:00,47.91,47.92,47.87,47.89,17140.0,38.7794,38.7875,38.747,38.7632,17140.0
2021-02-01 13:55:00,47.9,47.9,47.83,47.88,22547.0,38.7713,38.7713,38.7147,38.7551,22547.0
2021-02-01 14:00:00,47.87,47.94,47.86,47.92,23442.0,38.747,38.8037,38.7389,38.7875,23442.0
2021-02-01 14:05:00,47.91,47.94,47.89,47.93,26872.0,38.7794,38.8037,38.7632,38.7956,26872.0
2021-02-01 14:10:00,47.93,47.95,47.9,47.93,35639.0,38.7956,38.8118,38.7713,38.7956,35639.0
2021-02-01 14:15:00,47.93,47.99,47.92,47.98,101962.0,38.7956,38.8442,38.7875,38.8361,101962.0
2021-02-01 14:20:00,47.97,47.99,47.94,47.98,59261.0,38.828,38.8442,38.8037,38.8361,59261.0
2021-02-01 14:25:00,47.98,48.06,47.98,48.03,75957.0,38.8361,38.9008,38.8361,38.8765,75957.0
2021-02-01 14:30:00,48.03,48.12,47.99,48.12,69438.0,38.8765,38.9494,38.8442,38.9494,69438.0
2021-02-01 14:35:00,48.12,48.2,48.11,48.2,33990.0,38.9494,39.0141,38.9413,39.0141,33990.0
2021-02-01 14:40:00,48.21,48.24,48.14,48.18,79062.0,39.0222,39.0465,38.9656,38.998,79062.0
2021-02-01 14:45:00,48.19,48.22,48.11,48.13,75428.0,39.006,39.0303,38.9413,38.9575,75428.0
2021-02-01 14:50:00,48.13,48.16,48.08,48.11,64684.0,38.9575,38.9818,38.917,38.9413,64684.0
2021-02-01 14:55:00,48.12,48.16,48.07,48.13,77919.0,38.9494,38.9818,38.9089,38.9575,77919.0
2021-02-01 15:00:00,48.13,48.14,48.1,48.14,57431.0,38.9575,38.9656,38.9332,38.9656,57431.0
2021-02-01 15:05:00,48.13,48.16,48.09,48.14,71269.0,38.9575,38.9818,38.9251,38.9656,71269.0
2021-02-01 15:10:00,48.14,48.15,48.07,48.1,81453.0,38.9656,38.9737,38.9089,38.9332,81453.0
2021-02-01 15:15:00,48.09,48.14,48.05,48.13,36326.0,38.9251,38.9656,38.8927,38.9575,36326.0
2021-02-01 15:20:00,48.14,48.17,48.11,48.16,67220.0,38.9656,38.9899,38.9413,38.9818,67220.0
2021-02-01 15:25:00,48.16,48.23,48.16,48.21,34606.0,38.9818,39.0384,38.9818,39.0222,34606.0
2021-02-01 15:30:00,48.22,48.22,48.15,48.18,208563.0,39.0303,39.0303,38.9737,38.998,208563.0
2021-02-01 15:35:00,48.18,48.3,48.17,48.29,163642.0,38.998,39.0951,38.9899,39.087,163642.0
2021-02-01 15:40:00,48.29,48.34,48.26,48.33,89360.0,39.087,39.1275,39.0627,39.1194,89360.0
2021-02-01 15:45:00,48.32,48.35,48.28,48.33,76148.0,39.1113,39.1356,39.0789,39.1194,76148.0
2021-02-01 15:50:00,48.32,48.42,48.29,48.42,90177.0,39.1113,39.1922,39.087,39.1922,90177.0
2021-02-01 15:55:00,48.42,48.42,48.28,48.38,340928.0,39.1922,39.1922,39.0789,39.1598,340928.0
2021-02-02 09:30:00,49.06,49.47,48.84,49.38,94129.0,39.7102,40.0421,39.5322,39.9693,94129.0
2021-02-02 09:35:00,49.37,49.37,49.11,49.12,54957.0,39.9612,39.9612,39.7507,39.7588,54957.0
2021-02-02 09:40:00,49.13,49.16,48.94,49.12,35663.0,39.7669,39.7912,39.6131,39.7588,35663.0
2021-02-02 09:45:00,49.08,49.24,48.99,49.24,22138.0,39.7264,39.8559,39.6536,39.8559,22138.0
2021-02-02 09:50:00,49.26,49.27,49.12,49.18,37597.0,39.8721,39.8802,39.7588,39.8074,37597.0
2021-02-02 09:55:00,49.18,49.31,49.14,49.31,20881.0,39.8074,39.9126,39.775,39.9126,20881.0
2021-02-02 10:00:00,49.31,49.6,49.31,49.59,48291.0,39.9126,40.1473,39.9126,40.1392,48291.0
2021-02-02 10:05:00,49.59,49.73,49.58,49.73,37915.0,40.1392,40.2526,40.1311,40.2526,37915.0
2021-02-02 10:10:00,49.73,49.75,49.62,49.71,30227.0,40.2526,40.2687,40.1635,40.2364,30227.0
2021-02-02 10:15:00,49.72,49.86,49.7,49.81,31321.0,40.2445,40.3578,40.2283,40.3173,31321.0
2021-02-02 10:20:00,49.81,49.85,49.72,49.73,27823.0,40.3173,40.3497,40.2445,40.2526,27823.0
2021-02-02 10:25:00,49.74,49.83,49.72,49.73,20360.0,40.2607,40.3335,40.2445,40.2526,20360.0
2021-02-02 10:30:00,49.75,49.79,49.62,49.62,32305.0,40.2687,40.3011,40.1635,40.1635,32305.0
2021-02-02 10:35:00,49.61,49.61,49.56,49.6,21119.0,40.1554,40.1554,40.115,40.1473,21119.0
2021-02-02 10:40:00,49.58,49.67,49.53,49.56,37783.0,40.1311,40.204,40.0907,40.115,37783.0
2021-02-02 10:45:00,49.55,49.6,49.48,49.51,22440.0,40.1069,40.1473,40.0502,40.0745,22440.0
2021-02-02 10:50:00,49.53,49.6,49.52,49.6,24487.0,40.0907,40.1473,40.0826,40.1473,24487.0
2021-02-02 10:55:00,49.6,49.64,49.56,49.61,21984.0,40.1473,40.1797,40.115,40.1554,21984.0
2021-02-02 11:00:00,49.61,49.86,49.6,49.83,43931.0,40.1554,40.3578,40.1473,40.3335,43931.0
2021-02-02 11:05:00,49.83,49.96,49.79,49.96,43111.0,40.3335,40.4387,40.3011,40.4387,43111.0
2021-02-02 11:10:00,49.96,50.06,49.96,50.03,41924.0,40.4387,40.5197,40.4387,40.4954,41924.0
2021-02-02 11:15:00,50.04,50.08,50.0,50.08,17502.0,40.5035,40.5359,40.4711,40.5359,17502.0
2021-02-02 11:20:00,50.08,50.1,50.0,50.02,21113.0,40.5359,40.552,40.4711,40.4873,21113.0
2021-02-02 11:25:00,50.02,50.05,49.94,49.98,44696.0,40.4873,40.5116,40.4225,40.4549,44696.0
2021-02-02 11:30:00,49.98,50.18,49.98,50.18,47665.0,40.4549,40.6168,40.4549,40.6168,47665.0
2021-02-02 11:35:00,50.18,50.32,50.17,50.23,37018.0,40.6168,40.7301,40.6087,40.6573,37018.0
2021-02-02 11:40:00,50.24,50.29,50.23,50.25,17887.0,40.6654,40.7058,40.6573,40.6735,17887.0
2021-02-02 11:45:00,50.25,50.31,50.2,50.25,21141.0,40.6735,40.722,40.633,40.6735,21141.0
2021-02-02 11:50:00,50.25,50.27,50.16,50.19,23448.0,40.6735,40.6896,40.6006,40.6249,23448.0
2021-02-02 11:55:00,50.2,50.34,50.19,50.24,25704.0,40.633,40.7463,40.6249,40.6654,25704.0
2021-02-02 12:00:00,50.25,50.3,50.22,50.25,57573.0,40.6735,40.7139,40.6492,40.6735,57573.0
2021-02-02 12:05:00,50.24,50.3,50.22,50.27,23569.0,40.6654,40.7139,40.6492,40.6896,23569.0
2021-02-02 12:10:00,50.27,50.34,50.23,50.31,47964.0,40.6896,40.7463,40.6573,40.722,47964.0
2021-02-02 12:15:00,50.33,50.33,50.14,50.18,51541.0,40.7382,40.7382,40.5844,40.6168,51541.0
2021-02-02 12:20:00,50.19,50.25,50.17,50.18,18030.0,40.6249,40.6735,40.6087,40.6168,18030.0
2021-02-02 12:25:00,50.19,50.23,50.12,50.13,24082.0,40.6249,40.6573,40.5682,40.5763,24082.0
2021-02-02 12:30:00,50.14,50.16,50.08,50.09,19842.0,40.5844,40.6006,40.5359,40.5439,19842.0
2021-02-02 12:35:00,50.11,50.16,50.09,50.15,18729.0,40.5601,40.6006,40.5439,40.5925,18729.0
2021-02-02 12:40:00,50.14,50.16,50.08,50.11,16988.0,40.5844,40.6006,40.5359,40.5601,16988.0
2021-02-02 12:45:00,50.12,50.2,50.11,50.19,25994.0,40.5682,40.633,40.5601,40.6249,25994.0
2021-02-02 12:50:00,50.2,50.24,50.15,50.15,18276.0,40.633,40.6654,40.5925,40.5925,18276.0
2021-02-02 12:55:00,50.16,50.29,50.16,50.28,28444.0,40.6006,40.7058,40.6006,40.6977,28444.0
2021-02-02 13:00:00,50.29,50.36,50.27,50.31,41036.0,40.7058,40.7625,40.6896,40.722,41036.0
2021-02-02 13:05:00,50.3,50.39,50.29,50.38,28440.0,40.7139,40.7868,40.7058,40.7787,28440.0
2021-02-02 13:10:00,50.39,50.39,50.31,50.32,28038.0,40.7868,40.7868,40.722,40.7301,28038.0
2021-02-02 13:15:00,50.32,50.36,50.3,50.35,19894.0,40.7301,40.7625,40.7139,40.7544,19894.0
2021-02-02 13:20:00,50.35,50.36,50.28,50.34,32258.0,40.7544,40.7625,40.6977,40.7463,32258.0
2021-02-02 13:25:00,50.35,50.43,50.35,50.41,45758.0,40.7544,40.8192,40.7544,40.803,45758.0
2021-02-02 13:30:00,50.41,50.42,50.39,50.42,29120.0,40.803,40.8111,40.7868,40.8111,29120.0
2021-02-02 13:35:00,50.44,50.44,50.28,50.29,44395.0,40.8272,40.8272,40.6977,40.7058,44395.0
2021-02-02 13:40:00,50.28,50.29,50.24,50.28,30170.0,40.6977,40.7058,40.6654,40.6977,30170.0
2021-02-02 13:45:00,50.28,50.33,50.27,50.29,43794.0,40.6977,40.7382,40.6896,40.7058,43794.0
2021-02-02 13:50:00,50.3,50.32,50.13,50.15,51941.0,40.7139,40.7301,40.5763,40.5925,51941.0
2021-02-02 13:55:00,50.15,50.24,50.13,50.17,84338.0,40.5925,40.6654,40.5763,40.6087,84338.0
2021-02-02 14:00:00,50.17,50.22,50.15,50.19,73280.0,40.6087,40.6492,40.5925,40.6249,73280.0
2021-02-02 14:05:00,50.19,50.31,50.19,50.3,38143.0,40.6249,40.722,40.6249,40.7139,38143.0
2021-02-02 14:10:00,50.3,50.39,50.28,50.38,26973.0,40.7139,40.7868,40.6977,40.7787,26973.0
2021-02-02 14:15:00,50.37,50.38,50.3,50.32,25495.0,40.7706,40.7787,40.7139,40.7301,25495.0
2021-02-02 14:20:00,50.32,50.33,50.2,50.22,51012.0,40.7301,40.7382,40.633,40.6492,51012.0
2021-02-02 14:25:00,50.23,50.27,50.21,50.22,35307.0,40.6573,40.6896,40.6411,40.6492,35307.0
2021-02-02 14:30:00,50.22,50.36,50.22,50.36,59714.0,40.6492,40.7625,40.6492,40.7625,59714.0
2021-02-02 14:35:00,50.37,50.43,50.35,50.39,35535.0,40.7706,40.8192,40.7544,40.7868,35535.0
2021-02-02 14:40:00,50.39,50.48,50.38,50.47,44676.0,40.7868,40.8596,40.7787,40.8515,44676.0
2021-02-02 14:45:00,50.47,50.53,50.41,50.5,62238.0,40.8515,40.9001,40.803,40.8758,62238.0
2021-02-02 14:50:00,50.5,50.52,50.44,50.52,31677.0,40.8758,40.892,40.8272,40.892,31677.0
2021-02-02 14:55:00,50.52,50.6,50.49,50.57,53951.0,40.892,40.9568,40.8677,40.9325,53951.0
2021-02-02 15:00:00,50.56,50.56,50.46,50.47,37039.0,40.9244,40.9244,40.8434,40.8515,37039.0
2021-02-02 15:05:00,50.47,50.47,50.38,50.44,30218.0,40.8515,40.8515,40.7787,40.8272,30218.0
2021-02-02 15:10:00,50.44,50.46,50.34,50.35,34991.0,40.8272,40.8434,40.7463,40.7544,34991.0
2021-02-02 15:15:00,50.35,50.38,50.32,50.36,42185.0,40.7544,40.7787,40.7301,40.7625,42185.0
2021-02-02 15:20:00,50.36,50.38,50.32,50.38,34481.0,40.7625,40.7787,40.7301,40.7787,34481.0
2021-02-02 15:25:00,50.38,50.41,50.36,50.41,37146.0,40.7787,40.803,40.7625,40.803,37146.0
2021-02-02 15:30:00,50.4,50.45,50.35,50.36,82556.0,40.7949,40.8353,40.7544,40.7625,82556.0
2021-02-02 15:35:00,50.36,50.36,50.24,50.27,94795.0,40.7625,40.7625,40.6654,40.6896,94795.0
2021-02-02 15:40:00,50.27,50.29,50.22,50.25,76619.0,40.6896,40.7058,40.6492,40.6735,76619.0
2021-02-02 15:45:00,50.25,50.27,50.18,50.21,76381.0,40.6735,40.6896,40.6168,40.6411,76381.0
2021-02-02 15:50:00,50.2,50.31,50.19,50.27,140606.0,40.633,40.722,40.6249,40.6896,140606.0
2021-02-02 15:55:00,50.28,50.33,50.2,50.21,272944.0,40.6977,40.7382,40.633,40.6411,272944.0
2021-02-03 09:30:00,49.79,50.47,49.7,50.41,143299.0,40.3011,40.8515,40.2283,40.803,143299.0
2021-02-03 09:35:00,50.39,50.39,50.12,50.34,73319.0,40.7868,40.7868,40.5682,40.7463,73319.0
2021-02-03 09:40:00,50.31,50.34,50.1,50.1,35484.0,40.722,40.7463,40.552,40.552,35484.0
2021-02-03 09:45:00,50.13,50.34,50.1,50.3,31153.0,40.5763,40.7463,40.552,40.7139,31153.0
2021-02-03 09:50:00,50.29,50.3,50.14,50.23,29706.0,40.7058,40.7139,40.5844,40.6573,29706.0
2021-02-03 09:55:00,50.24,50.42,50.22,50.4,21487.0,40.6654,40.8111,40.6492,40.7949,21487.0
2021-02-03 10:00:00,50.45,50.53,50.38,50.53,22205.0,40.8353,40.9001,40.7787,40.9001,22205.0
2021-02-03 10:05:00,50.54,50.68,50.53,50.68,44448.0,40.9082,41.0215,40.9001,41.0215,44448.0
2021-02-03 10:10:00,50.69,50.74,50.64,50.69,41073.0,41.0296,41.0701,40.9891,41.0296,41073.0
2021-02-03 10:15:00,50.67,50.77,50.65,50.74,28553.0,41.0134,41.0944,40.9972,41.0701,28553.0
2021-02-03 10:20:00,50.73,50.82,50.69,50.8,33605.0,41.062,41.1348,41.0296,41.1186,33605.0
2021-02-03 10:25:00,50.81,50.85,50.7,50.7,48676.0,41.1267,41.1591,41.0377,41.0377,48676.0
2021-02-03 10:30:00,50.7,50.7,50.54,50.54,50588.0,41.0377,41.0377,40.9082,40.9082,50588.0
2021-02-03 10:35:00,50.53,50.74,50.5,50.72,50703.0,40.9001,41.0701,40.8758,41.0539,50703.0
2021-02-03 10:40:00,50.72,50.82,50.64,50.81,27768.0,41.0539,41.1348,40.9891,41.1267,27768.0
2021-02-03 10:45:00,50.8,50.81,50.73,50.81,39699.0,41.1186,41.1267,41.062,41.1267,39699.0
2021-02-03 10:50:00,50.82,50.99,50.79,50.86,48562.0,41.1348,41.2724,41.1105,41.1672,48562.0
2021-02-03 10:55:00,50.85,50.87,50.76,50.76,43344.0,41.1591,41.1753,41.0863,41.0863,43344.0
2021-02-03 11:00:00,50.77,50.84,50.74,50.81,28234.0,41.0944,41.151,41.0701,41.1267,28234.0
2021-02-03 11:05:00,50.8,50.8,50.61,50.72,50077.0,41.1186,41.1186,40.9648,41.0539,50077.0
2021-02-03 11:10:00,50.73,50.75,50.65,50.73,34915.0,41.062,41.0782,40.9972,41.062,34915.0
2021-02-03 11:15:00,50.72,50.72,50.61,50.7,52457.0,41.0539,41.0539,40.9648,41.0377,52457.0
2021-02-03 11:20:00,50.69,50.85,50.69,50.85,48949.0,41.0296,41.1591,41.0296,41.1591,48949.0
2021-02-03 11:25:00,50.85,50.86,50.79,50.84,21997.0,41.1591,41.1672,41.1105,41.151,21997.0
2021-02-03 11:30:00,50.85,50.86,50.75,50.8,43666.0,41.1591,41.1672,41.0782,41.1186,43666.0
2021-02-03 11:35:00,50.8,50.86,50.78,50.82,31204.0,41.1186,41.1672,41.1025,41.1348,31204.0
2021-02-03 11:40:00,50.81,50.85,50.8,50.84,22123.0,41.1267,41.1591,41.1186,41.151,22123.0
2021-02-03 11:45:00,50.84,50.86,50.78,50.8,37865.0,41.151,41.1672,41.1025,41.1186,37865.0
2021-02-03 11:50:00,50.8,50.9,50.8,50.9,13246.0,41.1186,41.1996,41.1186,41.1996,13246.0
2021-02-03 11:55:00,50.89,50.96,50.85,50.96,16206.0,41.1915,41.2481,41.1591,41.2481,16206.0
2021-02-03 12:00:00,50.95,50.95,50.83,50.84,23162.0,41.2401,41.2401,41.1429,41.151,23162.0
2021-02-03 12:05:00,50.84,50.84,50.8,50.83,18534.0,41.151,41.151,41.1186,41.1429,18534.0
2021-02-03 12:10:00,50.83,50.87,50.78,50.79,44818.0,41.1429,41.1753,41.1025,41.1105,44818.0
2021-02-03 12:15:00,50.8,50.82,50.76,50.78,27443.0,41.1186,41.1348,41.0863,41.1025,27443.0
2021-02-03 12:20:00,50.77,50.82,50.75,50.76,65832.0,41.0944,41.1348,41.0782,41.0863,65832.0
2021-02-03 12:25:00,50.76,50.81,50.75,50.8,40672.0,41.0863,41.1267,41.0782,41.1186,40672.0
2021-02-03 12:30:00,50.79,50.79,50.71,50.71,40047.0,41.1105,41.1105,41.0458,41.0458,40047.0
2021-02-03 12:35:00,50.7,50.81,50.68,50.79,35991.0,41.0377,41.1267,41.0215,41.1105,35991.0
2021-02-03 12:40:00,50.8,50.81,50.75,50.79,23453.0,41.1186,41.1267,41.0782,41.1105,23453.0
2021-02-03 12:45:00,50.8,50.85,50.79,50.85,44384.0,41.1186,41.1591,41.1105,41.1591,44384.0
2021-02-03 12:50:00,50.85,50.87,50.79,50.87,40319.0,41.1591,41.1753,41.1105,41.1753,40319.0
2021-02-03 12:55:00,50.86,50.87,50.8,50.86,21414.0,41.1672,41.1753,41.1186,41.1672,21414.0
2021-02-03 13:00:00,50.87,50.99,50.86,50.98,62486.0,41.1753,41.2724,41.1672,41.2643,62486.0
2021-02-03 13:05:00,50.98,51.03,50.96,51.02,32916.0,41.2643,41.3048,41.2481,41.2967,32916.0
2021-02-03 13:10:00,51.03,51.06,51.0,51.05,45422.0,41.3048,41.3291,41.2805,41.321,45422.0
2021-02-03 13:15:00,51.05,51.11,51.04,51.1,24263.0,41.321,41.3696,41.3129,41.3615,24263.0
2021-02-03 13:20:00,51.1,51.18,51.09,51.12,37611.0,41.3615,41.4262,41.3534,41.3777,37611.0
2021-02-03 13:25:00,51.13,51.15,51.05,51.05,32238.0,41.3857,41.4019,41.321,41.321,32238.0
2021-02-03 13:30:00,51.05,51.11,51.04,51.09,33350.0,41.321,41.3696,41.3129,41.3534,33350.0
2021-02-03 13:35:00,51.09,51.19,51.07,51.17,35165.0,41.3534,41.4343,41.3372,41.4181,35165.0
2021-02-03 13:40:00,51.18,51.2,51.14,51.16,24616.0,41.4262,41.4424,41.3938,41.41,24616.0
2021-02-03 13:45:00,51.16,51.18,51.14,51.15,34702.0,41.41,41.4262,41.3938,41.4019,34702.0
2021-02-03 13:50:00,51.16,51.29,51.16,51.28,37708.0,41.41,41.5153,41.41,41.5072,37708.0
2021-02-03 13:55:00,51.28,51.4,51.27,51.4,33683.0,41.5072,41.6043,41.4991,41.6043,33683.0
2021-02-03 14:00:00,51.4,51.44,51.39,51.41,36194.0,41.6043,41.6367,41.5962,41.6124,36194.0
2021-02-03 14:05:00,51.41,51.45,51.35,51.45,30906.0,41.6124,41.6448,41.5638,41.6448,30906.0
2021-02-03 14:10:00,51.45,51.45,51.4,51.44,34395.0,41.6448,41.6448,41.6043,41.6367,34395.0
2021-02-03 14:15:00,51.45,51.48,51.43,51.45,31094.0,41.6448,41.669,41.6286,41.6448,31094.0
2021-02-03 14:20:00,51.45,51.45,51.33,51.35,24414.0,41.6448,41.6448,41.5476,41.5638,24414.0
2021-02-03 14:25:00,51.34,51.38,51.31,51.33,22651.0,41.5557,41.5881,41.5314,41.5476,22651.0
2021-02-03 14:30:00,51.33,51.35,51.29,51.3,29719.0,41.5476,41.5638,41.5153,41.5234,29719.0
2021-02-03 14:35:00,51.29,51.31,51.25,51.27,37611.0,41.5153,41.5314,41.4829,41.4991,37611.0
2021-02-03 14:40:00,51.28,51.33,51.28,51.31,32528.0,41.5072,41.5476,41.5072,41.5314,32528.0
2021-02-03 14:45:00,51.31,51.34,51.29,51.3,33325.0,41.5314,41.5557,41.5153,41.5234,33325.0
2021-02-03 14:50:00,51.3,51.31,51.25,51.29,29033.0,41.5234,41.5314,41.4829,41.5153,29033.0
2021-02-03 14:55:00,51.29,51.38,51.27,51.37,43870.0,41.5153,41.5881,41.4991,41.58,43870.0
2021-02-03 15:00:00,51.37,51.42,51.37,51.4,50599.0,41.58,41.6205,41.58,41.6043,50599.0
2021-02-03 15:05:00,51.4,51.46,51.38,51.44,36177.0,41.6043,41.6529,41.5881,41.6367,36177.0
2021-02-03 15:10:00,51.44,51.46,51.37,51.43,48092.0,41.6367,41.6529,41.58,41.6286,48092.0
2021-02-03 15:15:00,51.43,51.5,51.42,51.48,61679.0,41.6286,41.6852,41.6205,41.669,61679.0
2021-02-03 15:20:00,51.48,51.48,51.44,51.45,45920.0,41.669,41.669,41.6367,41.6448,45920.0
2021-02-03 15:25:00,51.44,51.51,51.4,51.5,93852.0,41.6367,41.6933,41.6043,41.6852,93852.0
2021-02-03 15:30:00,51.51,51.64,51.5,51.63,180030.0,41.6933,41.7986,41.6852,41.7905,180030.0
2021-02-03 15:35:00,51.64,51.64,51.54,51.57,89196.0,41.7986,41.7986,41.7176,41.7419,89196.0
2021-02-03 15:40:00,51.58,51.59,51.44,51.46,109354.0,41.75,41.7581,41.6367,41.6529,109354.0
2021-02-03 15:45:00,51.47,51.52,51.45,51.47,110560.0,41.661,41.7014,41.6448,41.661,110560.0
2021-02-03 15:50:00,51.46,51.53,51.43,51.51,135955.0,41.6529,41.7095,41.6286,41.6933,135955.0
2021-02-03 15:55:00,51.51,51.56,51.45,51.52,344527.0,41.6933,41.7338,41.6448,41.7014,344527.0
2021-02-04 09:30:00,51.83,52.26,51.73,52.24,112526.0,41.9523,42.3004,41.8714,42.2842,112526.0
2021-02-04 09:35:00,52.2,52.42,52.1,52.29,63838.0,42.2518,42.4299,42.1709,42.3247,63838.0
2021-02-04 09:40:00,52.33,52.64,52.32,52.44,56040.0,42.3571,42.608,42.349,42.4461,56040.0
2021-02-04 09:45:00,52.45,52.56,52.39,52.49,55763.0,42.4542,42.5432,42.4056,42.4866,55763.0
2021-02-04 09:50:00,52.5,52.54,52.41,52.52,22752.0,42.4947,42.527,42.4218,42.5108,22752.0
2021-02-04 09:55:00,52.54,52.9,52.5,52.88,42094.0,42.527,42.8184,42.4947,42.8022,42094.0
2021-02-04 10:00:00,52.89,52.95,52.79,52.93,50969.0,42.8103,42.8589,42.7294,42.8427,50969.0
2021-02-04 10:05:00,52.95,53.03,52.85,52.96,106114.0,42.8589,42.9237,42.778,42.867,106114.0
2021-02-04 10:10:00,52.99,53.11,52.98,53.09,70675.0,42.8913,42.9884,42.8832,42.9722,70675.0
2021-02-04 10:15:00,53.08,53.23,53.04,53.2,43991.0,42.9641,43.0855,42.9317,43.0613,43991.0
2021-02-04 10:20:00,53.2,53.31,53.2,53.3,33288.0,43.0613,43.1503,43.0613,43.1422,33288.0
2021-02-04 10:25:00,53.31,53.31,53.05,53.05,36438.0,43.1503,43.1503,42.9398,42.9398,36438.0
2021-02-04 10:30:00,53.07,53.21,53.01,53.04,40487.0,42.956,43.0693,42.9075,42.9317,40487.0
2021-02-04 10:35:00,53.03,53.11,52.97,53.0,23563.0,42.9237,42.9884,42.8751,42.8994,23563.0
2021-02-04 10:40:00,53.02,53.05,52.97,52.99,31476.0,42.9156,42.9398,42.8751,42.8913,31476.0
2021-02-04 10:45:00,52.97,52.97,52.82,52.88,34500.0,42.8751,42.8751,42.7537,42.8022,34500.0
2021-02-04 10:50:00,52.87,52.97,52.87,52.91,75479.0,42.7941,42.8751,42.7941,42.8265,75479.0
2021-02-04 10:55:00,52.89,52.96,52.83,52.83,24251.0,42.8103,42.867,42.7618,42.7618,24251.0
2021-02-04 11:00:00,52.85,52.99,52.8,52.99,47261.0,42.778,42.8913,42.7375,42.8913,47261.0
2021-02-04 11:05:00,52.98,53.01,52.82,52.84,41850.0,42.8832,42.9075,42.7537,42.7699,41850.0
2021-02-04 11:10:00,52.84,52.99,52.83,52.97,60505.0,42.7699,42.8913,42.7618,42.8751,60505.0
2021-02-04 11:15:00,52.97,53.0,52.9,52.98,35375.0,42.8751,42.8994,42.8184,42.8832,35375.0
2021-02-04 11:20:00,53.01,53.08,52.99,53.04,96168.0,42.9075,42.9641,42.8913,42.9317,96168.0
2021-02-04 11:25:00,53.04,53.04,52.88,52.88,34601.0,42.9317,42.9317,42.8022,42.8022,34601.0
2021-02-04 11:30:00,52.88,52.96,52.8,52.95,41157.0,42.8022,42.867,42.7375,42.8589,41157.0
2021-02-04 11:35:00,52.95,53.07,52.94,53.04,37919.0,42.8589,42.956,42.8508,42.9317,37919.0
2021-02-04 11:40:00,53.04,53.13,53.0,53.04,22967.0,42.9317,43.0046,42.8994,42.9317,22967.0
2021-02-04 11:45:00,53.05,53.11,53.03,53.09,23452.0,42.9398,42.9884,42.9237,42.9722,23452.0
2021-02-04 11:50:00,53.1,53.13,53.07,53.12,32287.0,42.9803,43.0046,42.956,42.9965,32287.0
2021-02-04 11:55:00,53.1,53.17,53.1,53.17,28351.0,42.9803,43.037,42.9803,43.037,28351.0
2021-02-04 12:00:00,53.19,53.24,53.14,53.23,35497.0,43.0532,43.0936,43.0127,43.0855,35497.0
2021-02-04 12:05:00,53.23,53.25,53.19,53.25,34388.0,43.0855,43.1017,43.0532,43.1017,34388.0
2021-02-04 12:10:00,53.25,53.25,53.19,53.24,29241.0,43.1017,43.1017,43.0532,43.0936,29241.0
2021-02-04 12:15:00,53.24,53.33,53.22,53.3,47489.0,43.0936,43.1665,43.0774,43.1422,47489.0
2021-02-04 12:20:00,53.3,53.31,53.24,53.28,43929.0,43.1422,43.1503,43.0936,43.126,43929.0
2021-02-04 12:25:00,53.3,53.42,53.29,53.41,21884.0,43.1422,43.2393,43.1341,43.2312,21884.0
2021-02-04 12:30:00,53.41,53.43,53.32,53.39,19784.0,43.2312,43.2474,43.1584,43.215,19784.0
2021-02-04 12:35:00,53.39,53.48,53.38,53.42,29885.0,43.215,43.2879,43.2069,43.2393,29885.0
2021-02-04 12:40:00,53.42,53.43,53.31,53.37,19259.0,43.2393,43.2474,43.1503,43.1989,19259.0
2021-02-04 12:45:00,53.37,53.38,53.34,53.37,20588.0,43.1989,43.2069,43.1746,43.1989,20588.0
2021-02-04 12:50:00,53.36,53.38,53.27,53.27,26829.0,43.1908,43.2069,43.1179,43.1179,26829.0
2021-02-04 12:55:00,53.27,53.29,53.23,53.25,26701.0,43.1179,43.1341,43.0855,43.1017,26701.0
2021-02-04 13:00:00,53.24,53.3,53.23,53.26,22512.0,43.0936,43.1422,43.0855,43.1098,22512.0
2021-02-04 13:05:00,53.27,53.37,53.27,53.36,26194.0,43.1179,43.1989,43.1179,43.1908,26194.0
2021-02-04 13:10:00,53.37,53.41,53.33,53.4,20336.0,43.1989,43.2312,43.1665,43.2231,20336.0
2021-02-04 13:15:00,53.4,53.44,53.36,53.43,37358.0,43.2231,43.2555,43.1908,43.2474,37358.0
2021-02-04 13:20:00,53.44,53.5,53.42,53.44,41768.0,43.2555,43.3041,43.2393,43.2555,41768.0
2021-02-04 13:25:00,53.44,53.44,53.32,53.33,18628.0,43.2555,43.2555,43.1584,43.1665,18628.0
2021-02-04 13:30:00,53.33,53.35,53.28,53.3,24227.0,43.1665,43.1827,43.126,43.1422,24227.0
2021-02-04 13:35:00,53.3,53.35,53.29,53.31,31081.0,43.1422,43.1827,43.1341,43.1503,31081.0
2021-02-04 13:40:00,53.31,53.42,53.29,53.4,29760.0,43.1503,43.2393,43.1341,43.2231,29760.0
2021-02-04 13:45:00,53.41,53.42,53.32,53.4,40430.0,43.2312,43.2393,43.1584,43.2231,40430.0
2021-02-04 13:50:00,53.41,53.42,53.34,53.34,44239.0,43.2312,43.2393,43.1746,43.1746,44239.0
2021-02-04 13:55:00,53.34,53.49,53.34,53.45,121571.0,43.1746,43.296,43.1746,43.2636,121571.0
2021-02-04 14:00:00,53.45,53.59,53.45,53.54,58908.0,43.2636,43.3769,43.2636,43.3365,58908.0
2021-02-04 14:05:00,53.54,53.57,53.5,53.56,33659.0,43.3365,43.3607,43.3041,43.3526,33659.0
2021-02-04 14:10:00,53.55,53.6,53.52,53.57,31334.0,43.3445,43.385,43.3203,43.3607,31334.0
2021-02-04 14:15:00,53.57,53.57,53.54,53.55,35362.0,43.3607,43.3607,43.3365,43.3445,35362.0
2021-02-04 14:20:00,53.55,53.55,53.5,53.52,28232.0,43.3445,43.3445,43.3041,43.3203,28232.0
2021-02-04 14:25:00,53.52,53.54,53.48,53.52,28913.0,43.3203,43.3365,43.2879,43.3203,28913.0
2021-02-04 14:30:00,53.52,53.53,53.48,53.52,40508.0,43.3203,43.3284,43.2879,43.3203,40508.0
2021-02-04 14:35:00,53.52,53.53,53.48,53.49,31843.0,43.3203,43.3284,43.2879,43.296,31843.0
2021-02-04 14:40:00,53.5,53.54,53.46,53.54,69260.0,43.3041,43.3365,43.2717,43.3365,69260.0
2021-02-04 14:45:00,53.54,53.55,53.49,53.49,40395.0,43.3365,43.3445,43.296,43.296,40395.0
2021-02-04 14:50:00,53.49,53.51,53.42,53.45,45766.0,43.296,43.3122,43.2393,43.2636,45766.0
2021-02-04 14:55:00,53.46,53.47,53.38,53.39,89519.0,43.2717,43.2798,43.2069,43.215,89519.0
2021-02-04 15:00:00,53.38,53.39,53.16,53.19,61768.0,43.2069,43.215,43.0289,43.0532,61768.0
2021-02-04 15:05:00,53.18,53.22,53.15,53.17,47160.0,43.0451,43.0774,43.0208,43.037,47160.0
2021-02-04 15:10:00,53.16,53.18,53.11,53.15,47050.0,43.0289,43.0451,42.9884,43.0208,47050.0
2021-02-04 15:15:00,53.15,53.15,53.06,53.07,37108.0,43.0208,43.0208,42.9479,42.956,37108.0
2021-02-04 15:20:00,53.07,53.09,53.04,53.08,44160.0,42.956,42.9722,42.9317,42.9641,44160.0
2021-02-04 15:25:00,53.07,53.08,52.98,52.99,33260.0,42.956,42.9641,42.8832,42.8913,33260.0
2021-02-04 15:30:00,52.99,53.05,52.97,53.0,56329.0,42.8913,42.9398,42.8751,42.8994,56329.0
2021-02-04 15:35:00,53.0,53.09,52.99,53.01,65905.0,42.8994,42.9722,42.8913,42.9075,65905.0
2021-02-04 15:40:00,53.02,53.15,53.02,53.15,63177.0,42.9156,43.0208,42.9156,43.0208,63177.0
2021-02-04 15:45:00,53.15,53.19,53.06,53.06,81446.0,43.0208,43.0532,42.9479,42.9479,81446.0
2021-02-04 15:50:00,53.06,53.2,53.06,53.17,106732.0,42.9479,43.0613,42.9479,43.037,106732.0
2021-02-04 15:55:00,53.16,53.39,53.16,53.37,281108.0,43.0289,43.215,43.0289,43.1989,281108.0
2021-02-05 09:30:00,53.85,54.0,53.41,53.6,119266.0,43.5874,43.7088,43.2312,43.385,119266.0
2021-02-05 09:35:00,53.57,53.58,53.37,53.53,46183.0,43.3607,43.3688,43.1989,43.3284,46183.0
2021-02-05 09:40:00,53.48,53.78,53.45,53.6,40136.0,43.2879,43.5307,43.2636,43.385,40136.0
2021-02-05 09:45:00,53.58,53.62,53.53,53.59,34491.0,43.3688,43.4012,43.3284,43.3769,34491.0
2021-02-05 09:50:00,53.59,53.61,53.45,53.47,18433.0,43.3769,43.3931,43.2636,43.2798,18433.0
2021-02-05 09:55:00,53.45,53.49,53.31,53.4,54041.0,43.2636,43.296,43.1503,43.2231,54041.0
2021-02-05 10:00:00,53.4,53.43,53.25,53.33,40308.0,43.2231,43.2474,43.1017,43.1665,40308.0
2021-02-05 10:05:00,53.31,53.32,53.18,53.2,54888.0,43.1503,43.1584,43.0451,43.0613,54888.0
2021-02-05 10:10:00,53.2,53.23,53.09,53.13,36961.0,43.0613,43.0855,42.9722,43.0046,36961.0
2021-02-05 10:15:00,53.16,53.16,53.04,53.07,63026.0,43.0289,43.0289,42.9317,42.956,63026.0
2021-02-05 10:20:00,53.07,53.32,53.07,53.29,223416.0,42.956,43.1584,42.956,43.1341,223416.0
2021-02-05 10:25:00,53.3,53.42,53.26,53.38,119110.0,43.1422,43.2393,43.1098,43.2069,119110.0
2021-02-05 10:30:00,53.38,53.57,53.38,53.5,89273.0,43.2069,43.3607,43.2069,43.3041,89273.0
2021-02-05 10:35:00,53.53,53.53,53.38,53.52,182981.0,43.3284,43.3284,43.2069,43.3203,182981.0
2021-02-05 10:40:00,53.53,53.53,53.41,53.45,187034.0,43.3284,43.3284,43.2312,43.2636,187034.0
2021-02-05 10:45:00,53.45,53.51,53.43,53.48,47765.0,43.2636,43.3122,43.2474,43.2879,47765.0
2021-02-05 10:50:00,53.48,53.5,53.34,53.37,41873.0,43.2879,43.3041,43.1746,43.1989,41873.0
2021-02-05 10:55:00,53.39,53.47,53.25,53.27,34720.0,43.215,43.2798,43.1017,43.1179,34720.0
2021-02-05 11:00:00,53.29,53.29,53.21,53.24,22367.0,43.1341,43.1341,43.0693,43.0936,22367.0
2021-02-05 11:05:00,53.23,53.23,53.11,53.16,25957.0,43.0855,43.0855,42.9884,43.0289,25957.0
2021-02-05 11:10:00,53.19,53.22,53.14,53.19,31708.0,43.0532,43.0774,43.0127,43.0532,31708.0
2021-02-05 11:15:00,53.18,53.21,53.13,53.15,41576.0,43.0451,43.0693,43.0046,43.0208,41576.0
2021-02-05 11:20:00,53.15,53.21,53.11,53.15,27107.0,43.0208,43.0693,42.9884,43.0208,27107.0
2021-02-05 11:25:00,53.14,53.17,53.1,53.13,34758.0,43.0127,43.037,42.9803,43.0046,34758.0
2021-02-05 11:30:00,53.13,53.22,53.13,53.22,59161.0,43.0046,43.0774,43.0046,43.0774,59161.0
2021-02-05 11:35:00,53.21,53.21,53.06,53.08,40754.0,43.0693,43.0693,42.9479,42.9641,40754.0
2021-02-05 11:40:00,53.08,53.09,52.99,53.01,20354.0,42.9641,42.9722,42.8913,42.9075,20354.0
2021-02-05 11:45:00,53.0,53.01,52.92,52.97,36107.0,42.8994,42.9075,42.8346,42.8751,36107.0
2021-02-05 11:50:00,52.98,52.99,52.92,52.93,19934.0,42.8832,42.8913,42.8346,42.8427,19934.0
2021-02-05 11:55:00,52.92,52.95,52.85,52.85,30110.0,42.8346,42.8589,42.778,42.778,30110.0
2021-02-05 12:00:00,52.85,52.87,52.79,52.87,33973.0,42.778,42.7941,42.7294,42.7941,33973.0
2021-02-05 12:05:00,52.85,52.95,52.85,52.88,62434.0,42.778,42.8589,42.778,42.8022,62434.0
2021-02-05 12:10:00,52.89,52.93,52.87,52.89,36699.0,42.8103,42.8427,42.7941,42.8103,36699.0
2021-02-05 12:15:00,52.9,52.96,52.86,52.95,18261.0,42.8184,42.867,42.786,42.8589,18261.0
2021-02-05 12:20:00,52.94,52.94,52.86,52.86,23599.0,42.8508,42.8508,42.786,42.786,23599.0
2021-02-05 12:25:00,52.87,52.91,52.85,52.9,34955.0,42.7941,42.8265,42.778,42.8184,34955.0
2021-02-05 12:30:00,52.89,52.9,52.85,52.87,15721.0,42.8103,42.8184,42.778,42.7941,15721.0
2021-02-05 12:35:00,52.87,52.9,52.84,52.9,43311.0,42.7941,42.8184,42.7699,42.8184,43311.0
2021-02-05 12:40:00,52.89,52.91,52.86,52.87,56407.0,42.8103,42.8265,42.786,42.7941,56407.0
2021-02-05 12:45:00,52.88,52.92,52.86,52.87,39963.0,42.8022,42.8346,42.786,42.7941,39963.0
2021-02-05 12:50:00,52.87,52.87,52.75,52.79,102913.0,42.7941,42.7941,42.697,42.7294,102913.0
2021-02-05 12:55:00,52.78,52.83,52.77,52.82,32007.0,42.7213,42.7618,42.7132,42.7537,32007.0
2021-02-05 13:00:00,52.82,52.86,52.8,52.81,39279.0,42.7537,42.786,42.7375,42.7456,39279.0
2021-02-05 13:05:00,52.82,52.82,52.69,52.69,23966.0,42.7537,42.7537,42.6484,42.6484,23966.0
2021-02-05 13:10:00,52.7,52.72,52.67,52.71,25238.0,42.6565,42.6727,42.6323,42.6646,25238.0
2021-02-05 13:15:00,52.71,52.81,52.7,52.79,33720.0,42.6646,42.7456,42.6565,42.7294,33720.0
2021-02-05 13:20:00,52.76,52.77,52.67,52.68,34457.0,42.7051,42.7132,42.6323,42.6404,34457.0
2021-02-05 13:25:00,52.68,52.73,52.68,52.69,26000.0,42.6404,42.6808,42.6404,42.6484,26000.0
2021-02-05 13:30:00,52.69,52.75,52.68,52.74,19210.0,42.6484,42.697,42.6404,42.6889,19210.0
2021-02-05 13:35:00,52.72,52.74,52.7,52.72,41519.0,42.6727,42.6889,42.6565,42.6727,41519.0
2021-02-05 13:40:00,52.71,52.73,52.68,52.71,20962.0,42.6646,42.6808,42.6404,42.6646,20962.0
2021-02-05 13:45:00,52.71,52.75,52.68,52.73,21393.0,42.6646,42.697,42.6404,42.6808,21393.0
2021-02-05 13:50:00,52.74,52.78,52.71,52.75,32185.0,42.6889,42.7213,42.6646,42.697,32185.0
2021-02-05 13:55:00,52.75,52.8,52.74,52.79,26856.0,42.697,42.7375,42.6889,42.7294,26856.0
2021-02-05 14:00:00,52.79,52.83,52.78,52.82,23741.0,42.7294,42.7618,42.7213,42.7537,23741.0
2021-02-05 14:05:00,52.82,52.82,52.79,52.8,23392.0,42.7537,42.7537,42.7294,42.7375,23392.0
2021-02-05 14:10:00,52.8,52.82,52.79,52.8,20654.0,42.7375,42.7537,42.7294,42.7375,20654.0
2021-02-05 14:15:00,52.81,52.82,52.76,52.79,26907.0,42.7456,42.7537,42.7051,42.7294,26907.0
2021-02-05 14:20:00,52.8,52.89,52.79,52.82,41605.0,42.7375,42.8103,42.7294,42.7537,41605.0
2021-02-05 14:25:00,52.82,52.83,52.8,52.81,38842.0,42.7537,42.7618,42.7375,42.7456,38842.0
2021-02-05 14:30:00,52.83,52.91,52.81,52.83,35323.0,42.7618,42.8265,42.7456,42.7618,35323.0
2021-02-05 14:35:00,52.83,52.88,52.81,52.83,65055.0,42.7618,42.8022,42.7456,42.7618,65055.0
2021-02-05 14:40:00,52.83,52.83,52.75,52.77,26339.0,42.7618,42.7618,42.697,42.7132,26339.0
2021-02-05 14:45:00,52.76,52.78,52.69,52.76,69713.0,42.7051,42.7213,42.6484,42.7051,69713.0
2021-02-05 14:50:00,52.74,52.75,52.63,52.67,36780.0,42.6889,42.697,42.5999,42.6323,36780.0
2021-02-05 14:55:00,52.67,52.69,52.64,52.66,33053.0,42.6323,42.6484,42.608,42.6242,33053.0
2021-02-05 15:00:00,52.67,52.69,52.62,52.63,40410.0,42.6323,42.6484,42.5918,42.5999,40410.0
2021-02-05 15:05:00,52.63,52.67,52.61,52.67,29092.0,42.5999,42.6323,42.5837,42.6323,29092.0
2021-02-05 15:10:00,52.68,52.78,52.68,52.78,26839.0,42.6404,42.7213,42.6404,42.7213,26839.0
2021-02-05 15:15:00,52.79,52.82,52.77,52.79,29254.0,42.7294,42.7537,42.7132,42.7294,29254.0
2021-02-05 15:20:00,52.79,52.82,52.73,52.81,51504.0,42.7294,42.7537,42.6808,42.7456,51504.0
2021-02-05 15:25:00,52.82,52.82,52.77,52.8,41798.0,42.7537,42.7537,42.7132,42.7375,41798.0
2021-02-05 15:30:00,52.79,52.83,52.78,52.82,50280.0,42.7294,42.7618,42.7213,42.7537,50280.0
2021-02-05 15:35:00,52.82,52.84,52.78,52.8,60036.0,42.7537,42.7699,42.7213,42.7375,60036.0
2021-02-05 15:40:00,52.8,52.82,52.76,52.79,74123.0,42.7375,42.7537,42.7051,42.7294,74123.0
2021-02-05 15:45:00,52.8,52.83,52.73,52.73,83058.0,42.7375,42.7618,42.6808,42.6808,83058.0
2021-02-05 15:50:00,52.73,52.83,52.73,52.78,75441.0,42.6808,42.7618,42.6808,42.7213,75441.0
2021-02-05 15:55:00,52.77,52.81,52.68,52.69,340481.0,42.7132,42.7456,42.6404,42.6484,340481.0
2021-02-08 09:30:00,52.9,52.98,52.61,52.61,70110.0,42.8184,42.8832,42.5837,42.5837,70110.0
2021-02-08 09:35:00,52.67,52.75,52.59,52.63,33850.0,42.6323,42.697,42.5675,42.5999,33850.0
2021-02-08 09:40:00,52.68,52.8,52.57,52.79,42348.0,42.6404,42.7375,42.5513,42.7294,42348.0
2021-02-08 09:45:00,52.8,52.96,52.79,52.95,27798.0,42.7375,42.867,42.7294,42.8589,27798.0
2021-02-08 09:50:00,52.99,53.0,52.82,52.88,47099.0,42.8913,42.8994,42.7537,42.8022,47099.0
2021-02-08 09:55:00,52.89,52.92,52.78,52.81,127224.0,42.8103,42.8346,42.7213,42.7456,127224.0
2021-02-08 10:00:00,52.81,52.82,52.71,52.77,330924.0,42.7456,42.7537,42.6646,42.7132,330924.0
2021-02-08 10:05:00,52.77,52.81,52.58,52.6,104827.0,42.7132,42.7456,42.5594,42.5756,104827.0
2021-02-08 10:10:00,52.6,52.63,52.51,52.58,47289.0,42.5756,42.5999,42.5028,42.5594,47289.0
2021-02-08 10:15:00,52.58,52.71,52.53,52.66,49456.0,42.5594,42.6646,42.5189,42.6242,49456.0
2021-02-08 10:20:00,52.66,52.8,52.65,52.76,26266.0,42.6242,42.7375,42.6161,42.7051,26266.0
2021-02-08 10:25:00,52.75,52.81,52.71,52.76,95549.0,42.697,42.7456,42.6646,42.7051,95549.0
2021-02-08 10:30:00,52.76,52.79,52.7,52.76,42129.0,42.7051,42.7294,42.6565,42.7051,42129.0
2021-02-08 10:35:00,52.76,52.77,52.68,52.69,41137.0,42.7051,42.7132,42.6404,42.6484,41137.0
2021-02-08 10:40:00,52.68,52.72,52.67,52.72,25753.0,42.6404,42.6727,42.6323,42.6727,25753.0
2021-02-08 10:45:00,52.71,52.76,52.66,52.69,30665.0,42.6646,42.7051,42.6242,42.6484,30665.0
2021-02-08 10:50:00,52.69,52.71,52.55,52.58,26188.0,42.6484,42.6646,42.5351,42.5594,26188.0
2021-02-08 10:55:00,52.58,52.63,52.5,52.59,54639.0,42.5594,42.5999,42.4947,42.5675,54639.0
2021-02-08 11:00:00,52.59,52.65,52.59,52.63,35435.0,42.5675,42.6161,42.5675,42.5999,35435.0
2021-02-08 11:05:00,52.64,52.66,52.57,52.66,28657.0,42.608,42.6242,42.5513,42.6242,28657.0
2021-02-08 11:10:00,52.66,52.66,52.55,52.56,29427.0,42.6242,42.6242,42.5351,42.5432,29427.0
2021-02-08 11:15:00,52.57,52.57,52.49,52.51,22404.0,42.5513,42.5513,42.4866,42.5028,22404.0
2021-02-08 11:20:00,52.49,52.53,52.48,52.51,50942.0,42.4866,42.5189,42.4785,42.5028,50942.0
2021-02-08 11:25:00,52.52,52.62,52.49,52.51,74691.0,42.5108,42.5918,42.4866,42.5028,74691.0
2021-02-08 11:30:00,52.53,52.59,52.49,52.54,70835.0,42.5189,42.5675,42.4866,42.527,70835.0
2021-02-08 11:35:00,52.52,52.54,52.49,52.5,222586.0,42.5108,42.527,42.4866,42.4947,222586.0
2021-02-08 11:40:00,52.49,52.6,52.48,52.54,28199.0,42.4866,42.5756,42.4785,42.527,28199.0
2021-02-08 11:45:00,52.53,52.58,52.49,52.51,31447.0,42.5189,42.5594,42.4866,42.5028,31447.0
2021-02-08 11:50:00,52.53,52.54,52.5,52.52,15708.0,42.5189,42.527,42.4947,42.5108,15708.0
2021-02-08 11:55:00,52.52,52.58,52.51,52.55,24941.0,42.5108,42.5594,42.5028,42.5351,24941.0
2021-02-08 12:00:00,52.54,52.57,52.49,52.56,17562.0,42.527,42.5513,42.4866,42.5432,17562.0
2021-02-08 12:05:00,52.55,52.59,52.54,52.56,21430.0,42.5351,42.5675,42.527,42.5432,21430.0
2021-02-08 12:10:00,52.57,52.7,52.55,52.7,69461.0,42.5513,42.6565,42.5351,42.6565,69461.0
2021-02-08 12:15:00,52.69,52.74,52.63,52.66,34119.0,42.6484,42.6889,42.5999,42.6242,34119.0
2021-02-08 12:20:00,52.68,52.76,52.67,52.7,24201.0,42.6404,42.7051,42.6323,42.6565,24201.0
2021-02-08 12:25:00,52.7,52.71,52.67,52.68,18521.0,42.6565,42.6646,42.6323,42.6404,18521.0
2021-02-08 12:30:00,52.68,52.69,52.62,52.64,20191.0,42.6404,42.6484,42.5918,42.608,20191.0
2021-02-08 12:35:00,52.64,52.65,52.61,52.64,19795.0,42.608,42.6161,42.5837,42.608,19795.0
2021-02-08 12:40:00,52.63,52.65,52.59,52.64,16610.0,42.5999,42.6161,42.5675,42.608,16610.0
2021-02-08 12:45:00,52.65,52.66,52.64,52.65,16072.0,42.6161,42.6242,42.608,42.6161,16072.0
2021-02-08 12:50:00,52.65,52.66,52.59,52.62,27043.0,42.6161,42.6242,42.5675,42.5918,27043.0
2021-02-08 12:55:00,52.62,52.67,52.58,52.67,19979.0,42.5918,42.6323,42.5594,42.6323,19979.0
2021-02-08 13:00:00,52.67,52.69,52.63,52.66,22541.0,42.6323,42.6484,42.5999,42.6242,22541.0
2021-02-08 13:05:00,52.66,52.68,52.64,52.66,27793.0,42.6242,42.6404,42.608,42.6242,27793.0
2021-02-08 13:10:00,52.66,52.68,52.63,52.66,22370.0,42.6242,42.6404,42.5999,42.6242,22370.0
2021-02-08 13:15:00,52.66,52.72,52.61,52.61,132700.0,42.6242,42.6727,42.5837,42.5837,132700.0
2021-02-08 13:20:00,52.61,52.69,52.58,52.69,193945.0,42.5837,42.6484,42.5594,42.6484,193945.0
2021-02-08 13:25:00,52.69,52.71,52.64,52.66,21088.0,42.6484,42.6646,42.608,42.6242,21088.0
2021-02-08 13:30:00,52.66,52.68,52.65,52.66,11994.0,42.6242,42.6404,42.6161,42.6242,11994.0
2021-02-08 13:35:00,52.66,52.68,52.64,52.67,10413.0,42.6242,42.6404,42.608,42.6323,10413.0
2021-02-08 13:40:00,52.66,52.68,52.6,52.62,16187.0,42.6242,42.6404,42.5756,42.5918,16187.0
2021-02-08 13:45:00,52.62,52.64,52.59,52.62,21129.0,42.5918,42.608,42.5675,42.5918,21129.0
2021-02-08 13:50:00,52.61,52.62,52.53,52.54,29094.0,42.5837,42.5918,42.5189,42.527,29094.0
2021-02-08 13:55:00,52.53,52.55,52.51,52.54,23984.0,42.5189,42.5351,42.5028,42.527,23984.0
2021-02-08 14:00:00,52.54,52.59,52.53,52.55,23871.0,42.527,42.5675,42.5189,42.5351,23871.0
2021-02-08 14:05:00,52.55,52.57,52.52,52.54,13865.0,42.5351,42.5513,42.5108,42.527,13865.0
2021-02-08 14:10:00,52.53,52.56,52.53,52.55,30269.0,42.5189,42.5432,42.5189,42.5351,30269.0
2021-02-08 14:15:00,52.55,52.56,52.52,52.54,27085.0,42.5351,42.5432,42.5108,42.527,27085.0
2021-02-08 14:20:00,52.54,52.56,52.52,52.52,22824.0,42.527,42.5432,42.5108,42.5108,22824.0
2021-02-08 14:25:00,52.52,52.56,52.51,52.56,17090.0,42.5108,42.5432,42.5028,42.5432,17090.0
2021-02-08 14:30:00,52.56,52.57,52.54,52.55,15283.0,42.5432,42.5513,42.527,42.5351,15283.0
2021-02-08 14:35:00,52.56,52.63,52.55,52.6,13507.0,42.5432,42.5999,42.5351,42.5756,13507.0
2021-02-08 14:40:00,52.6,52.7,52.6,52.65,23801.0,42.5756,42.6565,42.5756,42.6161,23801.0
2021-02-08 14:45:00,52.65,52.72,52.63,52.72,15831.0,42.6161,42.6727,42.5999,42.6727,15831.0
2021-02-08 14:50:00,52.72,52.77,52.71,52.76,18264.0,42.6727,42.7132,42.6646,42.7051,18264.0
2021-02-08 14:55:00,52.77,52.8,52.74,52.77,20749.0,42.7132,42.7375,42.6889,42.7132,20749.0
2021-02-08 15:00:00,52.76,52.8,52.74,52.79,21257.0,42.7051,42.7375,42.6889,42.7294,21257.0
2021-02-08 15:05:00,52.79,52.82,52.76,52.78,38687.0,42.7294,42.7537,42.7051,42.7213,38687.0
2021-02-08 15:10:00,52.78,52.85,52.78,52.84,17137.0,42.7213,42.778,42.7213,42.7699,17137.0
2021-02-08 15:15:00,52.84,52.84,52.76,52.78,25450.0,42.7699,42.7699,42.7051,42.7213,25450.0
2021-02-08 15:20:00,52.79,52.85,52.78,52.84,22335.0,42.7294,42.778,42.7213,42.7699,22335.0
2021-02-08 15:25:00,52.85,52.86,52.81,52.81,30394.0,42.778,42.786,42.7456,42.7456,30394.0
2021-02-08 15:30:00,52.81,52.84,52.74,52.79,46112.0,42.7456,42.7699,42.6889,42.7294,46112.0
2021-02-08 15:35:00,52.79,52.9,52.78,52.87,55321.0,42.7294,42.8184,42.7213,42.7941,55321.0
2021-02-08 15:40:00,52.87,52.89,52.83,52.89,39258.0,42.7941,42.8103,42.7618,42.8103,39258.0
2021-02-08 15:45:00,52.89,52.9,52.83,52.85,53644.0,42.8103,42.8184,42.7618,42.778,53644.0
2021-02-08 15:50:00,52.85,52.88,52.83,52.85,82856.0,42.778,42.8022,42.7618,42.778,82856.0
2021-02-08 15:55:00,52.85,53.07,52.82,52.97,553673.0,42.778,42.956,42.7537,42.8751,553673.0
2021-02-09 09:30:00,52.73,53.14,52.7,52.77,125146.0,42.6808,43.0127,42.6565,42.7132,125146.0
2021-02-09 09:35:00,52.77,52.96,52.68,52.79,46555.0,42.7132,42.867,42.6404,42.7294,46555.0
2021-02-09 09:40:00,52.77,52.81,52.47,52.55,43309.0,42.7132,42.7456,42.4704,42.5351,43309.0
2021-02-09 09:45:00,52.53,52.78,52.52,52.73,36681.0,42.5189,42.7213,42.5108,42.6808,36681.0
2021-02-09 09:50:00,52.78,52.94,52.77,52.88,46092.0,42.7213,42.8508,42.7132,42.8022,46092.0
2021-02-09 09:55:00,52.87,52.97,52.83,52.93,27120.0,42.7941,42.8751,42.7618,42.8427,27120.0
2021-02-09 10:00:00,52.92,52.98,52.79,52.8,30154.0,42.8346,42.8832,42.7294,42.7375,30154.0
2021-02-09 10:05:00,52.79,52.82,52.7,52.76,25732.0,42.7294,42.7537,42.6565,42.7051,25732.0
2021-02-09 10:10:00,52.75,52.84,52.73,52.83,22403.0,42.697,42.7699,42.6808,42.7618,22403.0
2021-02-09 10:15:00,52.83,52.87,52.77,52.83,26688.0,42.7618,42.7941,42.7132,42.7618,26688.0
2021-02-09 10:20:00,52.84,52.84,52.63,52.68,20721.0,42.7699,42.7699,42.5999,42.6404,20721.0
2021-02-09 10:25:00,52.7,52.87,52.68,52.81,24206.0,42.6565,42.7941,42.6404,42.7456,24206.0
2021-02-09 10:30:00,52.82,52.89,52.77,52.79,13544.0,42.7537,42.8103,42.7132,42.7294,13544.0
2021-02-09 10:35:00,52.79,52.88,52.78,52.87,23598.0,42.7294,42.8022,42.7213,42.7941,23598.0
2021-02-09 10:40:00,52.87,52.99,52.87,52.95,23116.0,42.7941,42.8913,42.7941,42.8589,23116.0
2021-02-09 10:45:00,52.96,53.0,52.87,52.95,24858.0,42.867,42.8994,42.7941,42.8589,24858.0
2021-02-09 10:50:00,52.97,53.03,52.95,53.01,20420.0,42.8751,42.9237,42.8589,42.9075,20420.0
2021-02-09 10:55:00,53.0,53.0,52.95,52.98,18247.0,42.8994,42.8994,42.8589,42.8832,18247.0
2021-02-09 11:00:00,52.99,53.01,52.88,52.89,39438.0,42.8913,42.9075,42.8022,42.8103,39438.0
2021-02-09 11:05:00,52.88,52.92,52.86,52.9,17990.0,42.8022,42.8346,42.786,42.8184,17990.0
2021-02-09 11:10:00,52.91,52.91,52.84,52.87,22101.0,42.8265,42.8265,42.7699,42.7941,22101.0
2021-02-09 11:15:00,52.88,52.89,52.77,52.82,24449.0,42.8022,42.8103,42.7132,42.7537,24449.0
2021-02-09 11:20:00,52.82,52.88,52.81,52.86,17501.0,42.7537,42.8022,42.7456,42.786,17501.0
2021-02-09 11:25:00,52.89,52.93,52.82,52.82,11007.0,42.8103,42.8427,42.7537,42.7537,11007.0
2021-02-09 11:30:00,52.83,52.85,52.76,52.85,10945.0,42.7618,42.778,42.7051,42.778,10945.0
2021-02-09 11:35:00,52.86,52.91,52.82,52.87,15380.0,42.786,42.8265,42.7537,42.7941,15380.0
2021-02-09 11:40:00,52.89,52.92,52.85,52.92,13720.0,42.8103,42.8346,42.778,42.8346,13720.0
2021-02-09 11:45:00,52.9,52.96,52.89,52.96,14434.0,42.8184,42.867,42.8103,42.867,14434.0
2021-02-09 11:50:00,52.95,52.97,52.94,52.96,20903.0,42.8589,42.8751,42.8508,42.867,20903.0
2021-02-09 11:55:00,52.96,53.0,52.95,52.98,14037.0,42.867,42.8994,42.8589,42.8832,14037.0
2021-02-09 12:00:00,52.98,53.02,52.94,52.99,40740.0,42.8832,42.9156,42.8508,42.8913,40740.0
2021-02-09 12:05:00,52.99,53.01,52.95,52.97,13825.0,42.8913,42.9075,42.8589,42.8751,13825.0
2021-02-09 12:10:00,52.98,53.08,52.97,53.08,13640.0,42.8832,42.9641,42.8751,42.9641,13640.0
2021-02-09 12:15:00,53.08,53.1,52.98,52.98,15235.0,42.9641,42.9803,42.8832,42.8832,15235.0
2021-02-09 12:20:00,52.99,53.09,52.98,53.08,13255.0,42.8913,42.9722,42.8832,42.9641,13255.0
2021-02-09 12:25:00,53.08,53.09,53.04,53.08,17406.0,42.9641,42.9722,42.9317,42.9641,17406.0
2021-02-09 12:30:00,53.09,53.1,53.07,53.08,31710.0,42.9722,42.9803,42.956,42.9641,31710.0
2021-02-09 12:35:00,53.08,53.1,53.06,53.08,20743.0,42.9641,42.9803,42.9479,42.9641,20743.0
2021-02-09 12:40:00,53.08,53.11,53.05,53.09,27845.0,42.9641,42.9884,42.9398,42.9722,27845.0
2021-02-09 12:45:00,53.09,53.13,53.09,53.12,17890.0,42.9722,43.0046,42.9722,42.9965,17890.0
2021-02-09 12:50:00,53.11,53.13,53.07,53.08,24328.0,42.9884,43.0046,42.956,42.9641,24328.0
2021-02-09 12:55:00,53.07,53.15,53.06,53.15,11522.0,42.956,43.0208,42.9479,43.0208,11522.0
2021-02-09 13:00:00,53.14,53.16,53.08,53.09,11469.0,43.0127,43.0289,42.9641,42.9722,11469.0
2021-02-09 13:05:00,53.07,53.1,53.02,53.03,31388.0,42.956,42.9803,42.9156,42.9237,31388.0
2021-02-09 13:10:00,53.04,53.1,53.02,53.08,19448.0,42.9317,42.9803,42.9156,42.9641,19448.0
2021-02-09 13:15:00,53.08,53.1,53.05,53.09,24071.0,42.9641,42.9803,42.9398,42.9722,24071.0
2021-02-09 13:20:00,53.08,53.09,53.03,53.04,11655.0,42.9641,42.9722,42.9237,42.9317,11655.0
2021-02-09 13:25:00,53.04,53.05,53.0,53.05,17029.0,42.9317,42.9398,42.8994,42.9398,17029.0
2021-02-09 13:30:00,53.05,53.06,52.98,53.06,30393.0,42.9398,42.9479,42.8832,42.9479,30393.0
2021-02-09 13:35:00,53.07,53.16,53.06,53.15,20238.0,42.956,43.0289,42.9479,43.0208,20238.0
2021-02-09 13:40:00,53.15,53.2,53.11,53.17,21241.0,43.0208,43.0613,42.9884,43.037,21241.0
2021-02-09 13:45:00,53.18,53.19,53.11,53.14,13555.0,43.0451,43.0532,42.9884,43.0127,13555.0
2021-02-09 13:50:00,53.13,53.18,53.12,53.15,9496.0,43.0046,43.0451,42.9965,43.0208,9496.0
2021-02-09 13:55:00,53.16,53.22,53.15,53.21,21776.0,43.0289,43.0774,43.0208,43.0693,21776.0
2021-02-09 14:00:00,53.22,53.25,53.21,53.23,22435.0,43.0774,43.1017,43.0693,43.0855,22435.0
2021-02-09 14:05:00,53.23,53.25,53.19,53.23,17655.0,43.0855,43.1017,43.0532,43.0855,17655.0
2021-02-09 14:10:00,53.24,53.31,53.22,53.31,24959.0,43.0936,43.1503,43.0774,43.1503,24959.0
2021-02-09 14:15:00,53.31,53.35,53.28,53.35,25520.0,43.1503,43.1827,43.126,43.1827,25520.0
2021-02-09 14:20:00,53.35,53.43,53.35,53.37,39052.0,43.1827,43.2474,43.1827,43.1989,39052.0
2021-02-09 14:25:00,53.37,53.41,53.35,53.37,18856.0,43.1989,43.2312,43.1827,43.1989,18856.0
2021-02-09 14:30:00,53.37,53.49,53.36,53.48,62365.0,43.1989,43.296,43.1908,43.2879,62365.0
2021-02-09 14:35:00,53.48,53.48,53.44,53.48,20320.0,43.2879,43.2879,43.2555,43.2879,20320.0
2021-02-09 14:40:00,53.47,53.48,53.44,53.45,19742.0,43.2798,43.2879,43.2555,43.2636,19742.0
2021-02-09 14:45:00,53.45,53.49,53.44,53.49,22340.0,43.2636,43.296,43.2555,43.296,22340.0
2021-02-09 14:50:00,53.48,53.48,53.44,53.47,30842.0,43.2879,43.2879,43.2555,43.2798,30842.0
2021-02-09 14:55:00,53.47,53.48,53.43,53.47,16975.0,43.2798,43.2879,43.2474,43.2798,16975.0
2021-02-09 15:00:00,53.47,53.47,53.41,53.44,28816.0,43.2798,43.2798,43.2312,43.2555,28816.0
2021-02-09 15:05:00,53.45,53.45,53.39,53.41,23798.0,43.2636,43.2636,43.215,43.2312,23798.0
2021-02-09 15:10:00,53.4,53.46,53.38,53.46,19561.0,43.2231,43.2717,43.2069,43.2717,19561.0
2021-02-09 15:15:00,53.46,53.49,53.42,53.42,23847.0,43.2717,43.296,43.2393,43.2393,23847.0
2021-02-09 15:20:00,53.42,53.43,53.36,53.41,29919.0,43.2393,43.2474,43.1908,43.2312,29919.0
2021-02-09 15:25:00,53.41,53.42,53.36,53.39,32231.0,43.2312,43.2393,43.1908,43.215,32231.0
2021-02-09 15:30:00,53.39,53.43,53.35,53.43,38480.0,43.215,43.2474,43.1827,43.2474,38480.0
2021-02-09 15:35:00,53.42,53.5,53.41,53.45,37116.0,43.2393,43.3041,43.2312,43.2636,37116.0
2021-02-09 15:40:00,53.44,53.45,53.38,53.43,33408.0,43.2555,43.2636,43.2069,43.2474,33408.0
2021-02-09 15:45:00,53.42,53.45,53.37,53.4,73811.0,43.2393,43.2636,43.1989,43.2231,73811.0
2021-02-09 15:50:00,53.41,53.43,53.37,53.4,85976.0,43.2312,43.2474,43.1989,43.2231,85976.0
2021-02-09 15:55:00,53.39,53.41,53.32,53.37,173431.0,43.215,43.2312,43.1584,43.1989,173431.0
2021-02-10 09:30:00,53.67,53.67,53.4,53.43,86063.0,43.4417,43.4417,43.2231,43.2474,86063.0
2021-02-10 09:35:00,53.45,53.64,53.44,53.57,30034.0,43.2636,43.4174,43.2555,43.3607,30034.0
2021-02-10 09:40:00,53.6,53.83,53.59,53.82,36623.0,43.385,43.5712,43.3769,43.5631,36623.0
2021-02-10 09:45:00,53.84,53.89,53.71,53.79,42715.0,43.5793,43.6198,43.4741,43.5388,42715.0
2021-02-10 09:50:00,53.8,53.93,53.78,53.9,24866.0,43.5469,43.6521,43.5307,43.6278,24866.0
2021-02-10 09:55:00,53.9,54.02,53.9,54.02,69068.0,43.6278,43.725,43.6278,43.725,69068.0
2021-02-10 10:00:00,54.01,54.26,54.0,54.22,52406.0,43.7169,43.9192,43.7088,43.8869,52406.0
2021-02-10 10:05:00,54.19,54.31,54.17,54.31,23450.0,43.8626,43.9597,43.8464,43.9597,23450.0
2021-02-10 10:10:00,54.31,54.34,54.19,54.2,23871.0,43.9597,43.984,43.8626,43.8707,23871.0
2021-02-10 10:15:00,54.22,54.23,54.05,54.09,48157.0,43.8869,43.895,43.7493,43.7816,48157.0
2021-02-10 10:20:00,54.09,54.11,53.86,53.88,50160.0,43.7816,43.7978,43.5955,43.6117,50160.0
2021-02-10 10:25:00,53.89,54.08,53.86,53.93,43147.0,43.6198,43.7735,43.5955,43.6521,43147.0
2021-02-10 10:30:00,53.94,53.97,53.75,53.77,48034.0,43.6602,43.6845,43.5064,43.5226,48034.0
2021-02-10 10:35:00,53.78,53.97,53.78,53.88,62346.0,43.5307,43.6845,43.5307,43.6117,62346.0
2021-02-10 10:40:00,53.84,53.89,53.64,53.68,42378.0,43.5793,43.6198,43.4174,43.4498,42378.0
2021-02-10 10:45:00,53.69,53.88,53.69,53.87,46406.0,43.4579,43.6117,43.4579,43.6036,46406.0
2021-02-10 10:50:00,53.83,54.07,53.81,54.0,47195.0,43.5712,43.7654,43.555,43.7088,47195.0
2021-02-10 10:55:00,54.0,54.1,53.98,54.05,45659.0,43.7088,43.7897,43.6926,43.7493,45659.0
2021-02-10 11:00:00,54.07,54.11,53.88,53.89,35706.0,43.7654,43.7978,43.6117,43.6198,35706.0
2021-02-10 11:05:00,53.87,54.02,53.85,54.02,18396.0,43.6036,43.725,43.5874,43.725,18396.0
2021-02-10 11:10:00,54.03,54.2,54.01,54.18,31539.0,43.7331,43.8707,43.7169,43.8545,31539.0
2021-02-10 11:15:00,54.19,54.19,54.11,54.17,40486.0,43.8626,43.8626,43.7978,43.8464,40486.0
2021-02-10 11:20:00,54.16,54.17,54.08,54.11,22199.0,43.8383,43.8464,43.7735,43.7978,22199.0
2021-02-10 11:25:00,54.11,54.18,54.06,54.1,37444.0,43.7978,43.8545,43.7574,43.7897,37444.0
2021-02-10 11:30:00,54.11,54.15,53.99,54.09,30131.0,43.7978,43.8302,43.7007,43.7816,30131.0
2021-02-10 11:35:00,54.09,54.11,53.97,53.99,19811.0,43.7816,43.7978,43.6845,43.7007,19811.0
2021-02-10 11:40:00,53.99,54.05,53.94,53.95,24681.0,43.7007,43.7493,43.6602,43.6683,24681.0
2021-02-10 11:45:00,53.93,54.03,53.93,54.03,16478.0,43.6521,43.7331,43.6521,43.7331,16478.0
2021-02-10 11:50:00,54.08,54.13,54.06,54.07,15457.0,43.7735,43.814,43.7574,43.7654,15457.0
2021-02-10 11:55:00,54.08,54.13,54.02,54.03,26139.0,43.7735,43.814,43.725,43.7331,26139.0
2021-02-10 12:00:00,54.02,54.03,53.92,53.97,49734.0,43.725,43.7331,43.644,43.6845,49734.0
2021-02-10 12:05:00,53.97,54.01,53.9,53.99,26025.0,43.6845,43.7169,43.6278,43.7007,26025.0
2021-02-10 12:10:00,53.99,54.03,53.96,54.03,22905.0,43.7007,43.7331,43.6764,43.7331,22905.0
2021-02-10 12:15:00,54.03,54.06,53.95,53.95,15051.0,43.7331,43.7574,43.6683,43.6683,15051.0
2021-02-10 12:20:00,53.96,53.96,53.77,53.77,20201.0,43.6764,43.6764,43.5226,43.5226,20201.0
2021-02-10 12:25:00,53.77,53.9,53.74,53.83,30092.0,43.5226,43.6278,43.4983,43.5712,30092.0
2021-02-10 12:30:00,53.83,53.95,53.8,53.94,22961.0,43.5712,43.6683,43.5469,43.6602,22961.0
2021-02-10 12:35:00,53.95,53.96,53.9,53.93,16901.0,43.6683,43.6764,43.6278,43.6521,16901.0
2021-02-10 12:40:00,53.92,53.98,53.91,53.96,13502.0,43.644,43.6926,43.6359,43.6764,13502.0
2021-02-10 12:45:00,53.96,53.98,53.94,53.98,14650.0,43.6764,43.6926,43.6602,43.6926,14650.0
2021-02-10 12:50:00,53.98,54.19,53.97,54.18,32416.0,43.6926,43.8626,43.6845,43.8545,32416.0
2021-02-10 12:55:00,54.18,54.2,54.17,54.19,20556.0,43.8545,43.8707,43.8464,43.8626,20556.0
2021-02-10 13:00:00,54.18,54.3,54.17,54.28,44428.0,43.8545,43.9516,43.8464,43.9354,44428.0
2021-02-10 13:05:00,54.29,54.35,54.26,54.35,25622.0,43.9435,43.9921,43.9192,43.9921,25622.0
2021-02-10 13:10:00,54.34,54.34,54.22,54.22,17713.0,43.984,43.984,43.8869,43.8869,17713.0
2021-02-10 13:15:00,54.22,54.32,54.22,54.27,24957.0,43.8869,43.9678,43.8869,43.9273,24957.0
2021-02-10 13:20:00,54.28,54.33,54.28,54.3,23310.0,43.9354,43.9759,43.9354,43.9516,23310.0
2021-02-10 13:25:00,54.3,54.4,54.3,54.35,16447.0,43.9516,44.0326,43.9516,43.9921,16447.0
2021-02-10 13:30:00,54.37,54.45,54.36,54.39,17468.0,44.0083,44.073,44.0002,44.0245,17468.0
2021-02-10 13:35:00,54.41,54.41,54.34,54.36,19591.0,44.0407,44.0407,43.984,44.0002,19591.0
2021-02-10 13:40:00,54.36,54.39,54.34,54.37,26196.0,44.0002,44.0245,43.984,44.0083,26196.0
2021-02-10 13:45:00,54.35,54.42,54.31,54.38,70624.0,43.9921,44.0487,43.9597,44.0164,70624.0
2021-02-10 13:50:00,54.38,54.45,54.35,54.4,17734.0,44.0164,44.073,43.9921,44.0326,17734.0
2021-02-10 13:55:00,54.41,54.41,54.23,54.3,22802.0,44.0407,44.0407,43.895,43.9516,22802.0
2021-02-10 14:00:00,54.32,54.35,54.27,54.28,55201.0,43.9678,43.9921,43.9273,43.9354,55201.0
2021-02-10 14:05:00,54.27,54.3,54.16,54.16,21553.0,43.9273,43.9516,43.8383,43.8383,21553.0
2021-02-10 14:10:00,54.18,54.18,54.11,54.12,11404.0,43.8545,43.8545,43.7978,43.8059,11404.0
2021-02-10 14:15:00,54.13,54.13,53.96,54.0,25569.0,43.814,43.814,43.6764,43.7088,25569.0
2021-02-10 14:20:00,54.01,54.03,53.95,53.98,18602.0,43.7169,43.7331,43.6683,43.6926,18602.0
2021-02-10 14:25:00,53.97,54.09,53.96,54.09,71122.0,43.6845,43.7816,43.6764,43.7816,71122.0
2021-02-10 14:30:00,54.1,54.18,54.06,54.16,32486.0,43.7897,43.8545,43.7574,43.8383,32486.0
2021-02-10 14:35:00,54.15,54.15,53.97,53.98,34182.0,43.8302,43.8302,43.6845,43.6926,34182.0
2021-02-10 14:40:00,53.99,54.04,53.98,54.02,20834.0,43.7007,43.7412,43.6926,43.725,20834.0
2021-02-10 14:45:00,54.02,54.1,54.01,54.09,21482.0,43.725,43.7897,43.7169,43.7816,21482.0
2021-02-10 14:50:00,54.09,54.09,54.0,54.03,24634.0,43.7816,43.7816,43.7088,43.7331,24634.0
2021-02-10 14:55:00,54.02,54.08,54.02,54.07,18349.0,43.725,43.7735,43.725,43.7654,18349.0
2021-02-10 15:00:00,54.06,54.15,54.06,54.13,25726.0,43.7574,43.8302,43.7574,43.814,25726.0
2021-02-10 15:05:00,54.12,54.14,54.07,54.08,31953.0,43.8059,43.8221,43.7654,43.7735,31953.0
2021-02-10 15:10:00,54.08,54.1,54.04,54.07,30599.0,43.7735,43.7897,43.7412,43.7654,30599.0
2021-02-10 15:15:00,54.07,54.11,54.02,54.03,33102.0,43.7654,43.7978,43.725,43.7331,33102.0
2021-02-10 15:20:00,54.04,54.07,54.02,54.03,47022.0,43.7412,43.7654,43.725,43.7331,47022.0
2021-02-10 15:25:00,54.03,54.04,53.89,54.02,42168.0,43.7331,43.7412,43.6198,43.725,42168.0
2021-02-10 15:30:00,54.02,54.03,53.91,53.93,55412.0,43.725,43.7331,43.6359,43.6521,55412.0
2021-02-10 15:35:00,53.93,53.94,53.75,53.77,68901.0,43.6521,43.6602,43.5064,43.5226,68901.0
2021-02-10 15:40:00,53.78,53.85,53.68,53.69,66965.0,43.5307,43.5874,43.4498,43.4579,66965.0
2021-02-10 15:45:00,53.69,53.8,53.68,53.72,82644.0,43.4579,43.5469,43.4498,43.4822,82644.0
2021-02-10 15:50:00,53.71,53.86,53.7,53.78,110773.0,43.4741,43.5955,43.466,43.5307,110773.0
2021-02-10 15:55:00,53.78,53.81,53.63,53.71,346368.0,43.5307,43.555,43.4093,43.4741,346368.0
2021-02-11 09:30:00,53.29,53.73,53.2,53.73,95364.0,43.5019,43.861,43.4284,43.861,95364.0
2021-02-11 09:35:00,53.69,53.7,53.41,53.54,24717.0,43.8284,43.8366,43.5998,43.7059,24717.0
2021-02-11 09:40:00,53.57,53.59,53.41,53.57,24385.0,43.7304,43.7468,43.5998,43.7304,24385.0
2021-02-11 09:45:00,53.57,53.61,53.49,53.55,27083.0,43.7304,43.7631,43.6651,43.7141,27083.0
2021-02-11 09:50:00,53.55,53.55,53.4,53.5,17073.0,43.7141,43.7141,43.5917,43.6733,17073.0
2021-02-11 09:55:00,53.49,53.55,53.3,53.31,20667.0,43.6651,43.7141,43.51,43.5182,20667.0
2021-02-11 10:00:00,53.29,53.35,53.25,53.3,26587.0,43.5019,43.5508,43.4692,43.51,26587.0
2021-02-11 10:05:00,53.3,53.32,53.2,53.27,19608.0,43.51,43.5263,43.4284,43.4855,19608.0
2021-02-11 10:10:00,53.27,53.33,53.2,53.3,22216.0,43.4855,43.5345,43.4284,43.51,22216.0
2021-02-11 10:15:00,53.32,53.42,53.3,53.4,12572.0,43.5263,43.608,43.51,43.5917,12572.0
2021-02-11 10:20:00,53.4,53.46,53.38,53.4,13984.0,43.5917,43.6406,43.5753,43.5917,13984.0
2021-02-11 10:25:00,53.39,53.4,53.32,53.34,19040.0,43.5835,43.5917,43.5263,43.5427,19040.0
2021-02-11 10:30:00,53.35,53.36,53.22,53.23,18804.0,43.5508,43.559,43.4447,43.4529,18804.0
2021-02-11 10:35:00,53.25,53.29,53.19,53.19,21651.0,43.4692,43.5019,43.4202,43.4202,21651.0
2021-02-11 10:40:00,53.19,53.27,53.19,53.27,10995.0,43.4202,43.4855,43.4202,43.4855,10995.0
2021-02-11 10:45:00,53.28,53.4,53.24,53.4,23186.0,43.4937,43.5917,43.461,43.5917,23186.0
2021-02-11 10:50:00,53.39,53.49,53.39,53.48,20481.0,43.5835,43.6651,43.5835,43.657,20481.0
2021-02-11 10:55:00,53.49,53.51,53.37,53.39,28443.0,43.6651,43.6815,43.5672,43.5835,28443.0
2021-02-11 11:00:00,53.42,53.47,53.37,53.41,16206.0,43.608,43.6488,43.5672,43.5998,16206.0
2021-02-11 11:05:00,53.41,53.43,53.33,53.36,17979.0,43.5998,43.6161,43.5345,43.559,17979.0
2021-02-11 11:10:00,53.34,53.35,53.21,53.21,19619.0,43.5427,43.5508,43.4366,43.4366,19619.0
2021-02-11 11:15:00,53.21,53.27,53.2,53.25,14032.0,43.4366,43.4855,43.4284,43.4692,14032.0
2021-02-11 11:20:00,53.25,53.27,53.21,53.27,18005.0,43.4692,43.4855,43.4366,43.4855,18005.0
2021-02-11 11:25:00,53.27,53.29,53.25,53.26,16085.0,43.4855,43.5019,43.4692,43.4774,16085.0
2021-02-11 11:30:00,53.26,53.27,53.19,53.21,38432.0,43.4774,43.4855,43.4202,43.4366,38432.0
2021-02-11 11:35:00,53.2,53.23,53.12,53.15,17436.0,43.4284,43.4529,43.3631,43.3876,17436.0
2021-02-11 11:40:00,53.16,53.26,53.16,53.26,8295.0,43.3957,43.4774,43.3957,43.4774,8295.0
2021-02-11 11:45:00,53.26,53.27,53.18,53.23,11497.0,43.4774,43.4855,43.4121,43.4529,11497.0
2021-02-11 11:50:00,53.22,53.25,53.18,53.2,26285.0,43.4447,43.4692,43.4121,43.4284,26285.0
2021-02-11 11:55:00,53.19,53.23,53.14,53.14,21919.0,43.4202,43.4529,43.3794,43.3794,21919.0
2021-02-11 12:00:00,53.13,53.13,53.05,53.05,16971.0,43.3712,43.3712,43.3059,43.3059,16971.0
2021-02-11 12:05:00,53.06,53.07,52.85,52.85,19870.0,43.3141,43.3223,43.1427,43.1427,19870.0
2021-02-11 12:10:00,52.83,52.83,52.65,52.68,30418.0,43.1264,43.1264,42.9794,43.0039,30418.0
2021-02-11 12:15:00,52.68,52.69,52.43,52.43,48082.0,43.0039,43.0121,42.7998,42.7998,48082.0
2021-02-11 12:20:00,52.42,52.49,52.38,52.38,35001.0,42.7917,42.8488,42.759,42.759,35001.0
2021-02-11 12:25:00,52.38,52.38,52.22,52.3,40584.0,42.759,42.759,42.6284,42.6937,40584.0
2021-02-11 12:30:00,52.32,52.57,52.32,52.53,24213.0,42.71,42.9141,42.71,42.8815,24213.0
2021-02-11 12:35:00,52.54,52.61,52.49,52.59,17618.0,42.8896,42.9468,42.8488,42.9304,17618.0
2021-02-11 12:40:00,52.58,52.58,52.38,52.38,22545.0,42.9223,42.9223,42.759,42.759,22545.0
2021-02-11 12:45:00,52.4,52.43,52.29,52.4,27664.0,42.7753,42.7998,42.6855,42.7753,27664.0
2021-02-11 12:50:00,52.43,52.44,52.32,52.42,20495.0,42.7998,42.808,42.71,42.7917,20495.0
2021-02-11 12:55:00,52.43,52.58,52.43,52.55,17869.0,42.7998,42.9223,42.7998,42.8978,17869.0
2021-02-11 13:00:00,52.55,52.56,52.47,52.54,18945.0,42.8978,42.9059,42.8325,42.8896,18945.0
2021-02-11 13:05:00,52.55,52.59,52.51,52.54,10699.0,42.8978,42.9304,42.8651,42.8896,10699.0
2021-02-11 13:10:00,52.52,52.6,52.49,52.6,18051.0,42.8733,42.9386,42.8488,42.9386,18051.0
2021-02-11 13:15:00,52.6,52.65,52.59,52.65,20583.0,42.9386,42.9794,42.9304,42.9794,20583.0
2021-02-11 13:20:00,52.63,52.78,52.63,52.74,20043.0,42.9631,43.0855,42.9631,43.0529,20043.0
2021-02-11 13:25:00,52.74,52.74,52.65,52.66,13393.0,43.0529,43.0529,42.9794,42.9876,13393.0
2021-02-11 13:30:00,52.66,52.7,52.64,52.69,7748.0,42.9876,43.0202,42.9712,43.0121,7748.0
2021-02-11 13:35:00,52.67,52.68,52.65,52.66,12852.0,42.9957,43.0039,42.9794,42.9876,12852.0
2021-02-11 13:40:00,52.68,52.72,52.65,52.66,8733.0,43.0039,43.0366,42.9794,42.9876,8733.0
2021-02-11 13:45:00,52.65,52.69,52.6,52.66,16668.0,42.9794,43.0121,42.9386,42.9876,16668.0
2021-02-11 13:50:00,52.66,52.67,52.59,52.61,15196.0,42.9876,42.9957,42.9304,42.9468,15196.0
2021-02-11 13:55:00,52.63,52.63,52.58,52.59,20572.0,42.9631,42.9631,42.9223,42.9304,20572.0
2021-02-11 14:00:00,52.58,52.59,52.5,52.5,17172.0,42.9223,42.9304,42.857,42.857,17172.0
2021-02-11 14:05:00,52.5,52.61,52.5,52.6,15719.0,42.857,42.9468,42.857,42.9386,15719.0
2021-02-11 14:10:00,52.58,52.58,52.47,52.49,12647.0,42.9223,42.9223,42.8325,42.8488,12647.0
2021-02-11 14:15:00,52.49,52.52,52.47,52.52,14269.0,42.8488,42.8733,42.8325,42.8733,14269.0
2021-02-11 14:20:00,52.52,52.57,52.48,52.56,23756.0,42.8733,42.9141,42.8406,42.9059,23756.0
2021-02-11 14:25:00,52.57,52.66,52.56,52.64,22092.0,42.9141,42.9876,42.9059,42.9712,22092.0
2021-02-11 14:30:00,52.63,52.63,52.55,52.61,25172.0,42.9631,42.9631,42.8978,42.9468,25172.0
2021-02-11 14:35:00,52.6,52.6,52.55,52.56,14511.0,42.9386,42.9386,42.8978,42.9059,14511.0
2021-02-11 14:40:00,52.56,52.66,52.54,52.64,37953.0,42.9059,42.9876,42.8896,42.9712,37953.0
2021-02-11 14:45:00,52.65,52.66,52.59,52.65,16646.0,42.9794,42.9876,42.9304,42.9794,16646.0
2021-02-11 14:50:00,52.66,52.72,52.64,52.72,14910.0,42.9876,43.0366,42.9712,43.0366,14910.0
2021-02-11 14:55:00,52.73,52.77,52.71,52.76,28042.0,43.0447,43.0774,43.0284,43.0692,28042.0
2021-02-11 15:00:00,52.76,52.8,52.74,52.79,16402.0,43.0692,43.1019,43.0529,43.0937,16402.0
2021-02-11 15:05:00,52.79,52.86,52.78,52.84,12873.0,43.0937,43.1508,43.0855,43.1345,12873.0
2021-02-11 15:10:00,52.85,52.89,52.81,52.85,15664.0,43.1427,43.1753,43.11,43.1427,15664.0
2021-02-11 15:15:00,52.83,52.84,52.77,52.81,24430.0,43.1264,43.1345,43.0774,43.11,24430.0
2021-02-11 15:20:00,52.8,52.89,52.8,52.82,31112.0,43.1019,43.1753,43.1019,43.1182,31112.0
2021-02-11 15:25:00,52.81,52.83,52.77,52.77,25494.0,43.11,43.1264,43.0774,43.0774,25494.0
2021-02-11 15:30:00,52.76,52.8,52.74,52.79,40436.0,43.0692,43.1019,43.0529,43.0937,40436.0
2021-02-11 15:35:00,52.78,52.79,52.73,52.77,45723.0,43.0855,43.0937,43.0447,43.0774,45723.0
2021-02-11 15:40:00,52.77,52.85,52.7,52.77,67001.0,43.0774,43.1427,43.0202,43.0774,67001.0
2021-02-11 15:45:00,52.76,52.82,52.75,52.76,75604.0,43.0692,43.1182,43.061,43.0692,75604.0
2021-02-11 15:50:00,52.76,52.8,52.69,52.73,82449.0,43.0692,43.1019,43.0121,43.0447,82449.0
2021-02-11 15:55:00,52.73,52.88,52.69,52.77,335171.0,43.0447,43.1672,43.0121,43.0774,335171.0
2021-02-12 09:30:00,52.6,53.35,52.49,53.16,81185.0,42.9386,43.5508,42.8488,43.3957,81185.0
2021-02-12 09:35:00,53.19,53.4,53.09,53.21,27827.0,43.4202,43.5917,43.3386,43.4366,27827.0
2021-02-12 09:40:00,53.2,53.39,53.12,53.16,43661.0,43.4284,43.5835,43.3631,43.3957,43661.0
2021-02-12 09:45:00,53.16,53.35,53.12,53.34,27834.0,43.3957,43.5508,43.3631,43.5427,27834.0
2021-02-12 09:50:00,53.34,53.42,53.26,53.28,29789.0,43.5427,43.608,43.4774,43.4937,29789.0
2021-02-12 09:55:00,53.29,53.34,53.2,53.23,22453.0,43.5019,43.5427,43.4284,43.4529,22453.0
2021-02-12 10:00:00,53.22,53.44,53.22,53.44,25381.0,43.4447,43.6243,43.4447,43.6243,25381.0
2021-02-12 10:05:00,53.45,53.59,53.41,53.57,48494.0,43.6325,43.7468,43.5998,43.7304,48494.0
2021-02-12 10:10:00,53.57,53.64,53.51,53.64,33629.0,43.7304,43.7876,43.6815,43.7876,33629.0
2021-02-12 10:15:00,53.65,53.7,53.6,53.64,25005.0,43.7957,43.8366,43.7549,43.7876,25005.0
2021-02-12 10:20:00,53.65,53.68,53.57,53.66,38697.0,43.7957,43.8202,43.7304,43.8039,38697.0
2021-02-12 10:25:00,53.65,53.75,53.64,53.7,31764.0,43.7957,43.8774,43.7876,43.8366,31764.0
2021-02-12 10:30:00,53.68,53.68,53.56,53.65,23686.0,43.8202,43.8202,43.7223,43.7957,23686.0
2021-02-12 10:35:00,53.71,53.85,53.71,53.82,22640.0,43.8447,43.959,43.8447,43.9345,22640.0
2021-02-12 10:40:00,53.82,53.83,53.75,53.81,25721.0,43.9345,43.9427,43.8774,43.9263,25721.0
2021-02-12 10:45:00,53.81,53.81,53.61,53.61,16779.0,43.9263,43.9263,43.7631,43.7631,16779.0
2021-02-12 10:50:00,53.62,53.63,53.56,53.6,23397.0,43.7712,43.7794,43.7223,43.7549,23397.0
2021-02-12 10:55:00,53.57,53.6,53.5,53.52,31837.0,43.7304,43.7549,43.6733,43.6896,31837.0
2021-02-12 11:00:00,53.52,53.57,53.47,53.52,33844.0,43.6896,43.7304,43.6488,43.6896,33844.0
2021-02-12 11:05:00,53.52,53.54,53.44,53.5,30358.0,43.6896,43.7059,43.6243,43.6733,30358.0
2021-02-12 11:10:00,53.51,53.67,53.51,53.55,24434.0,43.6815,43.8121,43.6815,43.7141,24434.0
2021-02-12 11:15:00,53.56,53.7,53.5,53.53,302418.0,43.7223,43.8366,43.6733,43.6978,302418.0
2021-02-12 11:20:00,53.53,53.57,53.46,53.51,25019.0,43.6978,43.7304,43.6406,43.6815,25019.0
2021-02-12 11:25:00,53.52,53.59,53.49,53.59,32260.0,43.6896,43.7468,43.6651,43.7468,32260.0
2021-02-12 11:30:00,53.59,53.7,53.59,53.7,16660.0,43.7468,43.8366,43.7468,43.8366,16660.0
2021-02-12 11:35:00,53.7,53.74,53.67,53.7,20707.0,43.8366,43.8692,43.8121,43.8366,20707.0
2021-02-12 11:40:00,53.7,53.8,53.66,53.78,23172.0,43.8366,43.9182,43.8039,43.9019,23172.0
2021-02-12 11:45:00,53.79,53.85,53.77,53.8,22028.0,43.91,43.959,43.8937,43.9182,22028.0
2021-02-12 11:50:00,53.79,53.82,53.7,53.72,38555.0,43.91,43.9345,43.8366,43.8529,38555.0
2021-02-12 11:55:00,53.71,53.8,53.71,53.79,28782.0,43.8447,43.9182,43.8447,43.91,28782.0
2021-02-12 12:00:00,53.79,53.89,53.79,53.89,38658.0,43.91,43.9917,43.91,43.9917,38658.0
2021-02-12 12:05:00,53.89,53.91,53.86,53.89,54285.0,43.9917,44.008,43.9672,43.9917,54285.0
2021-02-12 12:10:00,53.88,53.89,53.84,53.85,51939.0,43.9835,43.9917,43.9508,43.959,51939.0
2021-02-12 12:15:00,53.85,53.85,53.69,53.76,32847.0,43.959,43.959,43.8284,43.8855,32847.0
2021-02-12 12:20:00,53.77,53.77,53.67,53.7,23836.0,43.8937,43.8937,43.8121,43.8366,23836.0
2021-02-12 12:25:00,53.7,53.76,53.69,53.71,24785.0,43.8366,43.8855,43.8284,43.8447,24785.0
2021-02-12 12:30:00,53.72,53.73,53.59,53.6,21317.0,43.8529,43.861,43.7468,43.7549,21317.0
2021-02-12 12:35:00,53.61,53.7,53.58,53.7,23524.0,43.7631,43.8366,43.7386,43.8366,23524.0
2021-02-12 12:40:00,53.7,53.7,53.58,53.63,20162.0,43.8366,43.8366,43.7386,43.7794,20162.0
2021-02-12 12:45:00,53.63,53.64,53.56,53.62,16767.0,43.7794,43.7876,43.7223,43.7712,16767.0
2021-02-12 12:50:00,53.61,53.63,53.54,53.54,17988.0,43.7631,43.7794,43.7059,43.7059,17988.0
2021-02-12 12:55:00,53.55,53.59,53.54,53.59,9431.0,43.7141,43.7468,43.7059,43.7468,9431.0
2021-02-12 13:00:00,53.59,53.64,53.57,53.63,19711.0,43.7468,43.7876,43.7304,43.7794,19711.0
2021-02-12 13:05:00,53.62,53.67,53.61,53.65,18821.0,43.7712,43.8121,43.7631,43.7957,18821.0
2021-02-12 13:10:00,53.64,53.71,53.62,53.66,18454.0,43.7876,43.8447,43.7712,43.8039,18454.0
2021-02-12 13:15:00,53.66,53.69,53.56,53.62,38374.0,43.8039,43.8284,43.7223,43.7712,38374.0
2021-02-12 13:20:00,53.62,53.68,53.56,53.67,32819.0,43.7712,43.8202,43.7223,43.8121,32819.0
2021-02-12 13:25:00,53.68,53.75,53.67,53.75,24593.0,43.8202,43.8774,43.8121,43.8774,24593.0
2021-02-12 13:30:00,53.73,53.79,53.72,53.78,30313.0,43.861,43.91,43.8529,43.9019,30313.0
2021-02-12 13:35:00,53.79,53.82,53.75,53.79,36022.0,43.91,43.9345,43.8774,43.91,36022.0
2021-02-12 13:40:00,53.78,53.83,53.77,53.8,51668.0,43.9019,43.9427,43.8937,43.9182,51668.0
2021-02-12 13:45:00,53.8,53.86,53.8,53.86,30347.0,43.9182,43.9672,43.9182,43.9672,30347.0
2021-02-12 13:50:00,53.86,53.86,53.78,53.78,42737.0,43.9672,43.9672,43.9019,43.9019,42737.0
2021-02-12 13:55:00,53.79,53.79,53.66,53.68,17867.0,43.91,43.91,43.8039,43.8202,17867.0
2021-02-12 14:00:00,53.68,53.69,53.63,53.66,19340.0,43.8202,43.8284,43.7794,43.8039,19340.0
2021-02-12 14:05:00,53.65,53.68,53.61,53.64,17040.0,43.7957,43.8202,43.7631,43.7876,17040.0
2021-02-12 14:10:00,53.65,53.66,53.54,53.54,19013.0,43.7957,43.8039,43.7059,43.7059,19013.0
2021-02-12 14:15:00,53.54,53.63,53.54,53.6,13932.0,43.7059,43.7794,43.7059,43.7549,13932.0
2021-02-12 14:20:00,53.59,53.64,53.58,53.64,16924.0,43.7468,43.7876,43.7386,43.7876,16924.0
2021-02-12 14:25:00,53.63,53.7,53.6,53.69,16249.0,43.7794,43.8366,43.7549,43.8284,16249.0
2021-02-12 14:30:00,53.7,53.7,53.6,53.65,21455.0,43.8366,43.8366,43.7549,43.7957,21455.0
2021-02-12 14:35:00,53.64,53.65,53.6,53.64,18670.0,43.7876,43.7957,43.7549,43.7876,18670.0
2021-02-12 14:40:00,53.64,53.64,53.55,53.57,65445.0,43.7876,43.7876,43.7141,43.7304,65445.0
2021-02-12 14:45:00,53.58,53.68,53.56,53.66,19139.0,43.7386,43.8202,43.7223,43.8039,19139.0
2021-02-12 14:50:00,53.65,53.7,53.65,53.69,23964.0,43.7957,43.8366,43.7957,43.8284,23964.0
2021-02-12 14:55:00,53.69,53.74,53.67,53.73,23739.0,43.8284,43.8692,43.8121,43.861,23739.0
2021-02-12 15:00:00,53.73,53.74,53.7,53.72,24644.0,43.861,43.8692,43.8366,43.8529,24644.0
2021-02-12 15:05:00,53.72,53.77,53.71,53.77,36802.0,43.8529,43.8937,43.8447,43.8937,36802.0
2021-02-12 15:10:00,53.77,53.8,53.75,53.8,25667.0,43.8937,43.9182,43.8774,43.9182,25667.0
2021-02-12 15:15:00,53.8,53.81,53.72,53.74,37781.0,43.9182,43.9263,43.8529,43.8692,37781.0
2021-02-12 15:20:00,53.75,53.78,53.73,53.76,26899.0,43.8774,43.9019,43.861,43.8855,26899.0
2021-02-12 15:25:00,53.76,53.76,53.72,53.75,74175.0,43.8855,43.8855,43.8529,43.8774,74175.0
2021-02-12 15:30:00,53.75,53.78,53.73,53.76,64277.0,43.8774,43.9019,43.861,43.8855,64277.0
2021-02-12 15:35:00,53.77,53.91,53.76,53.91,79411.0,43.8937,44.008,43.8855,44.008,79411.0
2021-02-12 15:40:00,53.9,53.94,53.85,53.9,54647.0,43.9998,44.0325,43.959,43.9998,54647.0
2021-02-12 15:45:00,53.9,53.91,53.87,53.9,42027.0,43.9998,44.008,43.9753,43.9998,42027.0
2021-02-12 15:50:00,53.9,54.04,53.88,54.01,105932.0,43.9998,44.1141,43.9835,44.0896,105932.0
2021-02-12 15:55:00,54.01,54.11,53.92,54.0,346314.0,44.0896,44.1712,44.0161,44.0814,346314.0
2021-02-16 09:30:00,54.41,54.76,54.29,54.38,191631.0,44.4161,44.7019,44.3182,44.3917,191631.0
2021-02-16 09:35:00,54.35,54.76,54.25,54.72,98693.0,44.3672,44.7019,44.2855,44.6692,98693.0
2021-02-16 09:40:00,54.76,54.91,54.7,54.89,72504.0,44.7019,44.8243,44.6529,44.808,72504.0
2021-02-16 09:45:00,54.87,54.94,54.79,54.91,63632.0,44.7916,44.8488,44.7263,44.8243,63632.0
2021-02-16 09:50:00,54.93,54.97,54.85,54.91,43729.0,44.8406,44.8733,44.7753,44.8243,43729.0
2021-02-16 09:55:00,54.92,54.98,54.86,54.9,83307.0,44.8325,44.8814,44.7835,44.8161,83307.0
2021-02-16 10:00:00,54.9,54.99,54.79,54.9,42199.0,44.8161,44.8896,44.7263,44.8161,42199.0
2021-02-16 10:05:00,54.89,54.93,54.77,54.9,23821.0,44.808,44.8406,44.71,44.8161,23821.0
2021-02-16 10:10:00,54.9,54.92,54.71,54.73,51135.0,44.8161,44.8325,44.661,44.6774,51135.0
2021-02-16 10:15:00,54.73,54.88,54.65,54.88,37936.0,44.6774,44.7998,44.6121,44.7998,37936.0
2021-02-16 10:20:00,54.93,54.99,54.86,54.98,49736.0,44.8406,44.8896,44.7835,44.8814,49736.0
2021-02-16 10:25:00,54.98,55.08,54.97,55.08,147741.0,44.8814,44.9631,44.8733,44.9631,147741.0
2021-02-16 10:30:00,55.07,55.15,55.03,55.11,46636.0,44.9549,45.0202,44.9223,44.9876,46636.0
2021-02-16 10:35:00,55.12,55.37,55.1,55.3,77756.0,44.9957,45.1998,44.9794,45.1427,77756.0
2021-02-16 10:40:00,55.32,55.45,55.28,55.45,96626.0,45.159,45.2651,45.1263,45.2651,96626.0
2021-02-16 10:45:00,55.45,55.47,55.3,55.35,105002.0,45.2651,45.2814,45.1427,45.1835,105002.0
2021-02-16 10:50:00,55.36,55.49,55.17,55.19,70774.0,45.1916,45.2978,45.0365,45.0529,70774.0
2021-02-16 10:55:00,55.21,55.45,55.18,55.4,61749.0,45.0692,45.2651,45.0447,45.2243,61749.0
2021-02-16 11:00:00,55.41,55.53,55.38,55.52,58731.0,45.2325,45.3304,45.208,45.3223,58731.0
2021-02-16 11:05:00,55.51,55.61,55.51,55.57,59586.0,45.3141,45.3957,45.3141,45.3631,59586.0
2021-02-16 11:10:00,55.58,55.65,55.44,55.46,21768.0,45.3712,45.4284,45.257,45.2733,21768.0
2021-02-16 11:15:00,55.46,55.57,55.4,55.55,34843.0,45.2733,45.3631,45.2243,45.3467,34843.0
2021-02-16 11:20:00,55.55,55.62,55.51,55.54,38549.0,45.3467,45.4039,45.3141,45.3386,38549.0
2021-02-16 11:25:00,55.55,55.62,55.49,55.52,69563.0,45.3467,45.4039,45.2978,45.3223,69563.0
2021-02-16 11:30:00,55.5,55.56,55.38,55.56,34069.0,45.3059,45.3549,45.208,45.3549,34069.0
2021-02-16 11:35:00,55.56,55.64,55.53,55.63,24965.0,45.3549,45.4202,45.3304,45.4121,24965.0
2021-02-16 11:40:00,55.63,55.67,55.58,55.6,38778.0,45.4121,45.4447,45.3712,45.3876,38778.0
2021-02-16 11:45:00,55.61,55.63,55.58,55.6,24481.0,45.3957,45.4121,45.3712,45.3876,24481.0
2021-02-16 11:50:00,55.61,55.79,55.56,55.78,57958.0,45.3957,45.5427,45.3549,45.5345,57958.0
2021-02-16 11:55:00,55.79,55.79,55.63,55.64,37087.0,45.5427,45.5427,45.4121,45.4202,37087.0
2021-02-16 12:00:00,55.63,55.78,55.58,55.77,31986.0,45.4121,45.5345,45.3712,45.5263,31986.0
2021-02-16 12:05:00,55.77,55.77,55.66,55.66,24405.0,45.5263,45.5263,45.4365,45.4365,24405.0
2021-02-16 12:10:00,55.66,55.84,55.66,55.81,46024.0,45.4365,45.5835,45.4365,45.559,46024.0
2021-02-16 12:15:00,55.81,55.82,55.66,55.73,42887.0,45.559,45.5672,45.4365,45.4937,42887.0
2021-02-16 12:20:00,55.73,55.82,55.71,55.81,40026.0,45.4937,45.5672,45.4774,45.559,40026.0
2021-02-16 12:25:00,55.8,55.8,55.6,55.61,33254.0,45.5508,45.5508,45.3876,45.3957,33254.0
2021-02-16 12:30:00,55.6,55.64,55.54,55.57,35051.0,45.3876,45.4202,45.3386,45.3631,35051.0
2021-02-16 12:35:00,55.58,55.64,55.54,55.6,21355.0,45.3712,45.4202,45.3386,45.3876,21355.0
2021-02-16 12:40:00,55.61,55.66,55.6,55.63,26634.0,45.3957,45.4365,45.3876,45.4121,26634.0
2021-02-16 12:45:00,55.64,55.66,55.59,55.64,45626.0,45.4202,45.4365,45.3794,45.4202,45626.0
2021-02-16 12:50:00,55.64,55.65,55.56,55.58,24201.0,45.4202,45.4284,45.3549,45.3712,24201.0
2021-02-16 12:55:00,55.56,55.59,55.49,55.54,40168.0,45.3549,45.3794,45.2978,45.3386,40168.0
2021-02-16 13:00:00,55.54,55.55,55.48,55.53,38484.0,45.3386,45.3467,45.2896,45.3304,38484.0
2021-02-16 13:05:00,55.54,55.63,55.53,55.61,53921.0,45.3386,45.4121,45.3304,45.3957,53921.0
2021-02-16 13:10:00,55.61,55.65,55.56,55.63,40237.0,45.3957,45.4284,45.3549,45.4121,40237.0
2021-02-16 13:15:00,55.63,55.68,55.62,55.65,50560.0,45.4121,45.4529,45.4039,45.4284,50560.0
2021-02-16 13:20:00,55.65,55.66,55.63,55.64,39238.0,45.4284,45.4365,45.4121,45.4202,39238.0
2021-02-16 13:25:00,55.64,55.69,55.55,55.59,49226.0,45.4202,45.461,45.3467,45.3794,49226.0
2021-02-16 13:30:00,55.58,55.75,55.58,55.73,80655.0,45.3712,45.51,45.3712,45.4937,80655.0
2021-02-16 13:35:00,55.72,55.73,55.68,55.71,35112.0,45.4855,45.4937,45.4529,45.4774,35112.0
2021-02-16 13:40:00,55.71,55.73,55.68,55.71,38555.0,45.4774,45.4937,45.4529,45.4774,38555.0
2021-02-16 13:45:00,55.72,55.74,55.66,55.73,46838.0,45.4855,45.5019,45.4365,45.4937,46838.0
2021-02-16 13:50:00,55.73,55.75,55.7,55.72,94616.0,45.4937,45.51,45.4692,45.4855,94616.0
2021-02-16 13:55:00,55.7,55.71,55.63,55.7,49336.0,45.4692,45.4774,45.4121,45.4692,49336.0
2021-02-16 14:00:00,55.7,55.81,55.7,55.81,51338.0,45.4692,45.559,45.4692,45.559,51338.0
2021-02-16 14:05:00,55.81,55.88,55.81,55.86,80464.0,45.559,45.6161,45.559,45.5998,80464.0
2021-02-16 14:10:00,55.85,55.86,55.81,55.82,28189.0,45.5916,45.5998,45.559,45.5672,28189.0
2021-02-16 14:15:00,55.81,55.9,55.81,55.88,44886.0,45.559,45.6325,45.559,45.6161,44886.0
2021-02-16 14:20:00,55.89,55.93,55.84,55.87,44445.0,45.6243,45.657,45.5835,45.608,44445.0
2021-02-16 14:25:00,55.86,55.88,55.82,55.88,75050.0,45.5998,45.6161,45.5672,45.6161,75050.0
2021-02-16 14:30:00,55.87,55.91,55.84,55.9,39845.0,45.608,45.6406,45.5835,45.6325,39845.0
2021-02-16 14:35:00,55.91,55.96,55.91,55.95,28411.0,45.6406,45.6814,45.6406,45.6733,28411.0
2021-02-16 14:40:00,55.96,56.0,55.9,56.0,28861.0,45.6814,45.7141,45.6325,45.7141,28861.0
2021-02-16 14:45:00,56.0,56.0,55.94,55.96,28119.0,45.7141,45.7141,45.6651,45.6814,28119.0
2021-02-16 14:50:00,55.95,55.97,55.91,55.94,27511.0,45.6733,45.6896,45.6406,45.6651,27511.0
2021-02-16 14:55:00,55.94,56.02,55.94,55.97,77843.0,45.6651,45.7304,45.6651,45.6896,77843.0
2021-02-16 15:00:00,55.97,55.97,55.83,55.87,35711.0,45.6896,45.6896,45.5753,45.608,35711.0
2021-02-16 15:05:00,55.87,55.9,55.84,55.85,37047.0,45.608,45.6325,45.5835,45.5916,37047.0
2021-02-16 15:10:00,55.85,55.89,55.82,55.86,51544.0,45.5916,45.6243,45.5672,45.5998,51544.0
2021-02-16 15:15:00,55.87,55.92,55.83,55.86,60965.0,45.608,45.6488,45.5753,45.5998,60965.0
2021-02-16 15:20:00,55.86,55.92,55.84,55.87,42882.0,45.5998,45.6488,45.5835,45.608,42882.0
2021-02-16 15:25:00,55.88,55.91,55.84,55.86,62421.0,45.6161,45.6406,45.5835,45.5998,62421.0
2021-02-16 15:30:00,55.85,55.9,55.83,55.89,61091.0,45.5916,45.6325,45.5753,45.6243,61091.0
2021-02-16 15:35:00,55.9,55.93,55.74,55.77,64030.0,45.6325,45.657,45.5019,45.5263,64030.0
2021-02-16 15:40:00,55.77,55.86,55.73,55.85,105722.0,45.5263,45.5998,45.4937,45.5916,105722.0
2021-02-16 15:45:00,55.85,55.87,55.78,55.81,83977.0,45.5916,45.608,45.5345,45.559,83977.0
2021-02-16 15:50:00,55.83,55.85,55.71,55.79,142835.0,45.5753,45.5916,45.4774,45.5427,142835.0
2021-02-16 15:55:00,55.79,55.85,55.63,55.65,304252.0,45.5427,45.5916,45.4121,45.4284,304252.0
2021-02-17 09:30:00,55.06,55.65,55.06,55.39,150031.0,44.9468,45.4284,44.9468,45.2161,150031.0
2021-02-17 09:35:00,55.4,55.44,55.09,55.27,47261.0,45.2243,45.257,44.9712,45.1182,47261.0
2021-02-17 09:40:00,55.26,55.39,55.17,55.38,35680.0,45.11,45.2161,45.0365,45.208,35680.0
2021-02-17 09:45:00,55.38,55.6,55.34,55.6,26433.0,45.208,45.3876,45.1753,45.3876,26433.0
2021-02-17 09:50:00,55.62,55.7,55.49,55.52,38659.0,45.4039,45.4692,45.2978,45.3223,38659.0
2021-02-17 09:55:00,55.52,55.62,55.51,55.6,35344.0,45.3223,45.4039,45.3141,45.3876,35344.0
2021-02-17 10:00:00,55.58,55.72,55.57,55.65,35635.0,45.3712,45.4855,45.3631,45.4284,35635.0
2021-02-17 10:05:00,55.67,55.95,55.65,55.94,26405.0,45.4447,45.6733,45.4284,45.6651,26405.0
2021-02-17 10:10:00,55.95,56.01,55.91,55.91,32525.0,45.6733,45.7223,45.6406,45.6406,32525.0
2021-02-17 10:15:00,55.91,55.92,55.7,55.77,20162.0,45.6406,45.6488,45.4692,45.5263,20162.0
2021-02-17 10:20:00,55.77,55.86,55.59,55.6,31705.0,45.5263,45.5998,45.3794,45.3876,31705.0
2021-02-17 10:25:00,55.59,55.63,55.53,55.6,28172.0,45.3794,45.4121,45.3304,45.3876,28172.0
2021-02-17 10:30:00,55.58,55.85,55.47,55.81,58410.0,45.3712,45.5916,45.2814,45.559,58410.0
2021-02-17 10:35:00,55.82,55.89,55.79,55.83,62471.0,45.5672,45.6243,45.5427,45.5753,62471.0
2021-02-17 10:40:00,55.82,55.84,55.57,55.65,35107.0,45.5672,45.5835,45.3631,45.4284,35107.0
2021-02-17 10:45:00,55.65,55.65,55.46,55.62,28133.0,45.4284,45.4284,45.2733,45.4039,28133.0
2021-02-17 10:50:00,55.6,55.66,55.49,55.49,26395.0,45.3876,45.4365,45.2978,45.2978,26395.0
2021-02-17 10:55:00,55.48,55.56,55.41,55.5,21837.0,45.2896,45.3549,45.2325,45.3059,21837.0
2021-02-17 11:00:00,55.51,55.51,55.31,55.32,26652.0,45.3141,45.3141,45.1508,45.159,26652.0
2021-02-17 11:05:00,55.3,55.33,55.2,55.25,25154.0,45.1427,45.1672,45.061,45.1019,25154.0
2021-02-17 11:10:00,55.24,55.28,55.18,55.28,18691.0,45.0937,45.1263,45.0447,45.1263,18691.0
2021-02-17 11:15:00,55.27,55.27,55.11,55.21,36361.0,45.1182,45.1182,44.9876,45.0692,36361.0
2021-02-17 11:20:00,55.19,55.37,55.19,55.34,32158.0,45.0529,45.1998,45.0529,45.1753,32158.0
2021-02-17 11:25:00,55.34,55.45,55.32,55.37,27498.0,45.1753,45.2651,45.159,45.1998,27498.0
2021-02-17 11:30:00,55.36,55.46,55.3,55.35,36766.0,45.1916,45.2733,45.1427,45.1835,36766.0
2021-02-17 11:35:00,55.37,55.44,55.32,55.34,21903.0,45.1998,45.257,45.159,45.1753,21903.0
2021-02-17 11:40:00,55.34,55.38,55.11,55.21,79636.0,45.1753,45.208,44.9876,45.0692,79636.0
2021-02-17 11:45:00,55.23,55.35,55.15,55.34,65821.0,45.0855,45.1835,45.0202,45.1753,65821.0
2021-02-17 11:50:00,55.34,55.46,55.31,55.4,43093.0,45.1753,45.2733,45.1508,45.2243,43093.0
2021-02-17 11:55:00,55.4,55.4,55.29,55.29,20528.0,45.2243,45.2243,45.1345,45.1345,20528.0
2021-02-17 12:00:00,55.3,55.34,55.24,55.25,19349.0,45.1427,45.1753,45.0937,45.1019,19349.0
2021-02-17 12:05:00,55.25,55.28,55.21,55.24,18711.0,45.1019,45.1263,45.0692,45.0937,18711.0
2021-02-17 12:10:00,55.25,55.35,55.17,55.19,23049.0,45.1019,45.1835,45.0365,45.0529,23049.0
2021-02-17 12:15:00,55.2,55.27,55.17,55.27,18266.0,45.061,45.1182,45.0365,45.1182,18266.0
2021-02-17 12:20:00,55.26,55.33,55.24,55.31,16860.0,45.11,45.1672,45.0937,45.1508,16860.0
2021-02-17 12:25:00,55.3,55.33,55.22,55.22,21131.0,45.1427,45.1672,45.0774,45.0774,21131.0
2021-02-17 12:30:00,55.21,55.26,55.21,55.22,16379.0,45.0692,45.11,45.0692,45.0774,16379.0
2021-02-17 12:35:00,55.21,55.24,55.15,55.23,16890.0,45.0692,45.0937,45.0202,45.0855,16890.0
2021-02-17 12:40:00,55.24,55.36,55.24,55.36,19238.0,45.0937,45.1916,45.0937,45.1916,19238.0
2021-02-17 12:45:00,55.36,55.47,55.35,55.44,20331.0,45.1916,45.2814,45.1835,45.257,20331.0
2021-02-17 12:50:00,55.44,55.48,55.43,55.44,16693.0,45.257,45.2896,45.2488,45.257,16693.0
2021-02-17 12:55:00,55.44,55.5,55.41,55.47,19436.0,45.257,45.3059,45.2325,45.2814,19436.0
2021-02-17 13:00:00,55.47,55.53,55.43,55.48,23746.0,45.2814,45.3304,45.2488,45.2896,23746.0
2021-02-17 13:05:00,55.48,55.53,55.47,55.52,17442.0,45.2896,45.3304,45.2814,45.3223,17442.0
2021-02-17 13:10:00,55.51,55.57,55.46,55.52,25975.0,45.3141,45.3631,45.2733,45.3223,25975.0
2021-02-17 13:15:00,55.52,55.6,55.52,55.59,19667.0,45.3223,45.3876,45.3223,45.3794,19667.0
2021-02-17 13:20:00,55.59,55.6,55.54,55.58,19417.0,45.3794,45.3876,45.3386,45.3712,19417.0
2021-02-17 13:25:00,55.57,55.6,55.53,55.57,18659.0,45.3631,45.3876,45.3304,45.3631,18659.0
2021-02-17 13:30:00,55.59,55.59,55.5,55.57,23417.0,45.3794,45.3794,45.3059,45.3631,23417.0
2021-02-17 13:35:00,55.56,55.63,55.56,55.62,19147.0,45.3549,45.4121,45.3549,45.4039,19147.0
2021-02-17 13:40:00,55.61,55.63,55.55,55.56,24829.0,45.3957,45.4121,45.3467,45.3549,24829.0
2021-02-17 13:45:00,55.55,55.57,55.39,55.43,23310.0,45.3467,45.3631,45.2161,45.2488,23310.0
2021-02-17 13:50:00,55.44,55.49,55.43,55.48,19869.0,45.257,45.2978,45.2488,45.2896,19869.0
2021-02-17 13:55:00,55.48,55.49,55.41,55.47,38304.0,45.2896,45.2978,45.2325,45.2814,38304.0
2021-02-17 14:00:00,55.47,55.6,55.47,55.57,20261.0,45.2814,45.3876,45.2814,45.3631,20261.0
2021-02-17 14:05:00,55.57,55.63,55.51,55.6,21222.0,45.3631,45.4121,45.3141,45.3876,21222.0
2021-02-17 14:10:00,55.59,55.6,55.51,55.52,22361.0,45.3794,45.3876,45.3141,45.3223,22361.0
2021-02-17 14:15:00,55.53,55.62,55.48,55.59,34162.0,45.3304,45.4039,45.2896,45.3794,34162.0
2021-02-17 14:20:00,55.58,55.69,55.57,55.66,33331.0,45.3712,45.461,45.3631,45.4365,33331.0
2021-02-17 14:25:00,55.66,55.73,55.6,55.71,52576.0,45.4365,45.4937,45.3876,45.4774,52576.0
2021-02-17 14:30:00,55.71,55.82,55.68,55.8,41038.0,45.4774,45.5672,45.4529,45.5508,41038.0
2021-02-17 14:35:00,55.81,55.9,55.8,55.9,30833.0,45.559,45.6325,45.5508,45.6325,30833.0
2021-02-17 14:40:00,55.9,55.95,55.85,55.93,67492.0,45.6325,45.6733,45.5916,45.657,67492.0
2021-02-17 14:45:00,55.91,55.95,55.89,55.94,28208.0,45.6406,45.6733,45.6243,45.6651,28208.0
2021-02-17 14:50:00,55.94,56.0,55.93,55.98,35377.0,45.6651,45.7141,45.657,45.6978,35377.0
2021-02-17 14:55:00,55.98,55.99,55.9,55.94,30347.0,45.6978,45.7059,45.6325,45.6651,30347.0
2021-02-17 15:00:00,55.94,55.94,55.89,55.91,26509.0,45.6651,45.6651,45.6243,45.6406,26509.0
2021-02-17 15:05:00,55.93,56.0,55.92,55.94,31115.0,45.657,45.7141,45.6488,45.6651,31115.0
2021-02-17 15:10:00,55.93,55.94,55.85,55.91,33874.0,45.657,45.6651,45.5916,45.6406,33874.0
2021-02-17 15:15:00,55.91,55.95,55.89,55.91,38125.0,45.6406,45.6733,45.6243,45.6406,38125.0
2021-02-17 15:20:00,55.91,55.91,55.75,55.77,30501.0,45.6406,45.6406,45.51,45.5263,30501.0
2021-02-17 15:25:00,55.76,55.78,55.69,55.72,38135.0,45.5182,45.5345,45.461,45.4855,38135.0
2021-02-17 15:30:00,55.71,55.81,55.68,55.79,69249.0,45.4774,45.559,45.4529,45.5427,69249.0
2021-02-17 15:35:00,55.79,55.79,55.69,55.71,54267.0,45.5427,45.5427,45.461,45.4774,54267.0
2021-02-17 15:40:00,55.71,55.77,55.7,55.75,71758.0,45.4774,45.5263,45.4692,45.51,71758.0
2021-02-17 15:45:00,55.75,55.8,55.72,55.75,81034.0,45.51,45.5508,45.4855,45.51,81034.0
2021-02-17 15:50:00,55.75,55.8,55.7,55.75,129592.0,45.51,45.5508,45.4692,45.51,129592.0
2021-02-17 15:55:00,55.75,55.77,55.61,55.65,203283.0,45.51,45.5263,45.3957,45.4284,203283.0
2021-02-18 09:30:00,55.26,55.4,55.08,55.25,86210.0,45.11,45.2243,44.9631,45.1019,86210.0
2021-02-18 09:35:00,55.23,55.52,55.21,55.39,40118.0,45.0855,45.3223,45.0692,45.2161,40118.0
2021-02-18 09:40:00,55.38,55.41,55.17,55.31,36153.0,45.208,45.2325,45.0365,45.1508,36153.0
2021-02-18 09:45:00,55.3,55.5,55.29,55.35,28516.0,45.1427,45.3059,45.1345,45.1835,28516.0
2021-02-18 09:50:00,55.36,55.55,55.28,55.47,38344.0,45.1916,45.3467,45.1263,45.2814,38344.0
2021-02-18 09:55:00,55.47,55.63,55.43,55.52,27404.0,45.2814,45.4121,45.2488,45.3223,27404.0
2021-02-18 10:00:00,55.52,55.65,55.47,55.53,19809.0,45.3223,45.4284,45.2814,45.3304,19809.0
2021-02-18 10:05:00,55.52,55.52,55.18,55.3,30889.0,45.3223,45.3223,45.0447,45.1427,30889.0
2021-02-18 10:10:00,55.31,55.45,55.27,55.33,36712.0,45.1508,45.2651,45.1182,45.1672,36712.0
2021-02-18 10:15:00,55.32,55.32,55.16,55.25,17037.0,45.159,45.159,45.0284,45.1019,17037.0
2021-02-18 10:20:00,55.26,55.31,55.15,55.18,30640.0,45.11,45.1508,45.0202,45.0447,30640.0
2021-02-18 10:25:00,55.17,55.29,55.04,55.29,146660.0,45.0365,45.1345,44.9304,45.1345,146660.0
2021-02-18 10:30:00,55.29,55.33,55.2,55.32,196198.0,45.1345,45.1672,45.061,45.159,196198.0
2021-02-18 10:35:00,55.32,55.51,55.29,55.49,65542.0,45.159,45.3141,45.1345,45.2978,65542.0
2021-02-18 10:40:00,55.49,55.56,55.41,55.44,57506.0,45.2978,45.3549,45.2325,45.257,57506.0
2021-02-18 10:45:00,55.43,55.44,55.33,55.35,34874.0,45.2488,45.257,45.1672,45.1835,34874.0
2021-02-18 10:50:00,55.36,55.45,55.33,55.45,23421.0,45.1916,45.2651,45.1672,45.2651,23421.0
2021-02-18 10:55:00,55.45,55.51,55.43,55.45,203914.0,45.2651,45.3141,45.2488,45.2651,203914.0
2021-02-18 11:00:00,55.46,55.52,55.43,55.5,87916.0,45.2733,45.3223,45.2488,45.3059,87916.0
2021-02-18 11:05:00,55.49,55.51,55.31,55.31,67126.0,45.2978,45.3141,45.1508,45.1508,67126.0
2021-02-18 11:10:00,55.32,55.36,55.21,55.26,25504.0,45.159,45.1916,45.0692,45.11,25504.0
2021-02-18 11:15:00,55.25,55.33,55.21,55.28,97701.0,45.1019,45.1672,45.0692,45.1263,97701.0
2021-02-18 11:20:00,55.28,55.3,55.23,55.28,86664.0,45.1263,45.1427,45.0855,45.1263,86664.0
2021-02-18 11:25:00,55.29,55.31,55.27,55.3,26372.0,45.1345,45.1508,45.1182,45.1427,26372.0
2021-02-18 11:30:00,55.3,55.36,55.27,55.29,54859.0,45.1427,45.1916,45.1182,45.1345,54859.0
2021-02-18 11:35:00,55.28,55.41,55.28,55.34,19545.0,45.1263,45.2325,45.1263,45.1753,19545.0
2021-02-18 11:40:00,55.34,55.35,55.26,55.28,46394.0,45.1753,45.1835,45.11,45.1263,46394.0
2021-02-18 11:45:00,55.27,55.3,55.21,55.21,48523.0,45.1182,45.1427,45.0692,45.0692,48523.0
2021-02-18 11:50:00,55.21,55.31,55.21,55.28,28672.0,45.0692,45.1508,45.0692,45.1263,28672.0
2021-02-18 11:55:00,55.27,55.28,55.1,55.17,35783.0,45.1182,45.1263,44.9794,45.0365,35783.0
2021-02-18 12:00:00,55.17,55.22,55.06,55.06,44221.0,45.0365,45.0774,44.9468,44.9468,44221.0
2021-02-18 12:05:00,55.06,55.09,55.01,55.09,46744.0,44.9468,44.9712,44.9059,44.9712,46744.0
2021-02-18 12:10:00,55.09,55.18,55.08,55.16,58403.0,44.9712,45.0447,44.9631,45.0284,58403.0
2021-02-18 12:15:00,55.16,55.19,55.08,55.19,44520.0,45.0284,45.0529,44.9631,45.0529,44520.0
2021-02-18 12:20:00,55.18,55.23,55.18,55.2,34935.0,45.0447,45.0855,45.0447,45.061,34935.0
2021-02-18 12:25:00,55.2,55.24,55.09,55.18,54941.0,45.061,45.0937,44.9712,45.0447,54941.0
2021-02-18 12:30:00,55.18,55.24,55.18,55.22,53726.0,45.0447,45.0937,45.0447,45.0774,53726.0
2021-02-18 12:35:00,55.23,55.34,55.22,55.25,49041.0,45.0855,45.1753,45.0774,45.1019,49041.0
2021-02-18 12:40:00,55.25,55.34,55.25,55.29,19241.0,45.1019,45.1753,45.1019,45.1345,19241.0
2021-02-18 12:45:00,55.29,55.33,55.28,55.3,13139.0,45.1345,45.1672,45.1263,45.1427,13139.0
2021-02-18 12:50:00,55.29,55.3,55.17,55.19,16737.0,45.1345,45.1427,45.0365,45.0529,16737.0
2021-02-18 12:55:00,55.19,55.24,55.16,55.16,15361.0,45.0529,45.0937,45.0284,45.0284,15361.0
2021-02-18 13:00:00,55.15,55.22,55.15,55.21,57813.0,45.0202,45.0774,45.0202,45.0692,57813.0
2021-02-18 13:05:00,55.2,55.28,55.2,55.21,25090.0,45.061,45.1263,45.061,45.0692,25090.0
2021-02-18 13:10:00,55.21,55.23,55.15,55.19,16466.0,45.0692,45.0855,45.0202,45.0529,16466.0
2021-02-18 13:15:00,55.18,55.31,55.18,55.28,31658.0,45.0447,45.1508,45.0447,45.1263,31658.0
2021-02-18 13:20:00,55.29,55.49,55.26,55.49,34721.0,45.1345,45.2978,45.11,45.2978,34721.0
2021-02-18 13:25:00,55.48,55.51,55.43,55.45,30534.0,45.2896,45.3141,45.2488,45.2651,30534.0
2021-02-18 13:30:00,55.44,55.5,55.44,55.45,21162.0,45.257,45.3059,45.257,45.2651,21162.0
2021-02-18 13:35:00,55.46,55.48,55.38,55.39,18830.0,45.2733,45.2896,45.208,45.2161,18830.0
2021-02-18 13:40:00,55.39,55.48,55.38,55.48,19743.0,45.2161,45.2896,45.208,45.2896,19743.0
2021-02-18 13:45:00,55.48,55.49,55.43,55.45,23639.0,45.2896,45.2978,45.2488,45.2651,23639.0
2021-02-18 13:50:00,55.45,55.5,55.44,55.45,19189.0,45.2651,45.3059,45.257,45.2651,19189.0
2021-02-18 13:55:00,55.44,55.47,55.41,55.45,25999.0,45.257,45.2814,45.2325,45.2651,25999.0
2021-02-18 14:00:00,55.45,55.58,55.45,55.58,21423.0,45.2651,45.3712,45.2651,45.3712,21423.0
2021-02-18 14:05:00,55.57,55.59,55.49,55.52,37402.0,45.3631,45.3794,45.2978,45.3223,37402.0
2021-02-18 14:10:00,55.52,55.56,55.51,55.55,25392.0,45.3223,45.3549,45.3141,45.3467,25392.0
2021-02-18 14:15:00,55.55,55.61,55.52,55.57,27689.0,45.3467,45.3957,45.3223,45.3631,27689.0
2021-02-18 14:20:00,55.57,55.65,55.53,55.62,96324.0,45.3631,45.4284,45.3304,45.4039,96324.0
2021-02-18 14:25:00,55.62,55.68,55.61,55.66,29998.0,45.4039,45.4529,45.3957,45.4365,29998.0
2021-02-18 14:30:00,55.66,55.77,55.65,55.76,33491.0,45.4365,45.5263,45.4284,45.5182,33491.0
2021-02-18 14:35:00,55.75,55.81,55.75,55.79,24793.0,45.51,45.559,45.51,45.5427,24793.0
2021-02-18 14:40:00,55.8,55.82,55.76,55.78,21896.0,45.5508,45.5672,45.5182,45.5345,21896.0
2021-02-18 14:45:00,55.77,55.8,55.74,55.74,25007.0,45.5263,45.5508,45.5019,45.5019,25007.0
2021-02-18 14:50:00,55.74,55.75,55.63,55.65,30604.0,45.5019,45.51,45.4121,45.4284,30604.0
2021-02-18 14:55:00,55.65,55.69,55.63,55.66,20154.0,45.4284,45.461,45.4121,45.4365,20154.0
2021-02-18 15:00:00,55.66,55.68,55.63,55.67,24591.0,45.4365,45.4529,45.4121,45.4447,24591.0
2021-02-18 15:05:00,55.68,55.74,55.65,55.72,22473.0,45.4529,45.5019,45.4284,45.4855,22473.0
2021-02-18 15:10:00,55.72,55.74,55.68,55.73,19915.0,45.4855,45.5019,45.4529,45.4937,19915.0
2021-02-18 15:15:00,55.72,55.75,55.69,55.7,42733.0,45.4855,45.51,45.461,45.4692,42733.0
2021-02-18 15:20:00,55.71,55.74,55.69,55.7,54346.0,45.4774,45.5019,45.461,45.4692,54346.0
2021-02-18 15:25:00,55.71,55.78,55.7,55.76,48482.0,45.4774,45.5345,45.4692,45.5182,48482.0
2021-02-18 15:30:00,55.76,55.82,55.75,55.82,43001.0,45.5182,45.5672,45.51,45.5672,43001.0
2021-02-18 15:35:00,55.82,55.94,55.79,55.79,45918.0,45.5672,45.6651,45.5427,45.5427,45918.0
2021-02-18 15:40:00,55.79,55.88,55.78,55.86,66047.0,45.5427,45.6161,45.5345,45.5998,66047.0
2021-02-18 15:45:00,55.86,55.92,55.86,55.9,115512.0,45.5998,45.6488,45.5998,45.6325,115512.0
2021-02-18 15:50:00,55.91,55.92,55.76,55.77,244592.0,45.6406,45.6488,45.5182,45.5263,244592.0
2021-02-18 15:55:00,55.77,55.89,55.73,55.85,329137.0,45.5263,45.6243,45.4937,45.5916,329137.0
2021-02-19 09:30:00,56.25,56.59,56.05,56.56,278789.0,45.9182,46.1957,45.7549,46.1712,278789.0
2021-02-19 09:35:00,56.56,56.75,56.49,56.75,55810.0,46.1712,46.3263,46.1141,46.3263,55810.0
2021-02-19 09:40:00,56.77,56.89,56.69,56.87,53287.0,46.3427,46.4406,46.2774,46.4243,53287.0
2021-02-19 09:45:00,56.86,57.06,56.85,56.92,116574.0,46.4161,46.5794,46.408,46.4651,116574.0
2021-02-19 09:50:00,56.91,56.93,56.72,56.75,30498.0,46.4569,46.4733,46.3018,46.3263,30498.0
2021-02-19 09:55:00,56.76,57.0,56.75,56.96,35613.0,46.3345,46.5304,46.3263,46.4978,35613.0
2021-02-19 10:00:00,56.97,56.98,56.78,56.81,30493.0,46.5059,46.5141,46.3508,46.3753,30493.0
2021-02-19 10:05:00,56.82,56.92,56.8,56.9,34955.0,46.3835,46.4651,46.3672,46.4488,34955.0
2021-02-19 10:10:00,56.9,56.96,56.84,56.89,33882.0,46.4488,46.4978,46.3998,46.4406,33882.0
2021-02-19 10:15:00,56.86,56.95,56.83,56.9,102698.0,46.4161,46.4896,46.3916,46.4488,102698.0
2021-02-19 10:20:00,56.9,57.02,56.87,57.01,38301.0,46.4488,46.5467,46.4243,46.5386,38301.0
2021-02-19 10:25:00,57.01,57.05,56.82,56.82,28246.0,46.5386,46.5712,46.3835,46.3835,28246.0
2021-02-19 10:30:00,56.82,56.92,56.79,56.87,21149.0,46.3835,46.4651,46.359,46.4243,21149.0
2021-02-19 10:35:00,56.88,56.98,56.88,56.98,27898.0,46.4325,46.5141,46.4325,46.5141,27898.0
2021-02-19 10:40:00,56.97,57.01,56.91,56.96,40509.0,46.5059,46.5386,46.4569,46.4978,40509.0
2021-02-19 10:45:00,56.97,57.02,56.93,56.96,19746.0,46.5059,46.5467,46.4733,46.4978,19746.0
2021-02-19 10:50:00,56.97,57.0,56.82,56.86,24716.0,46.5059,46.5304,46.3835,46.4161,24716.0
2021-02-19 10:55:00,56.87,57.01,56.87,57.01,26429.0,46.4243,46.5386,46.4243,46.5386,26429.0
2021-02-19 11:00:00,57.02,57.09,56.97,57.08,23594.0,46.5467,46.6039,46.5059,46.5957,23594.0
2021-02-19 11:05:00,57.08,57.15,57.07,57.13,35500.0,46.5957,46.6529,46.5876,46.6365,35500.0
2021-02-19 11:10:00,57.12,57.15,57.02,57.05,17813.0,46.6284,46.6529,46.5467,46.5712,17813.0
2021-02-19 11:15:00,57.06,57.23,57.06,57.16,72118.0,46.5794,46.7182,46.5794,46.661,72118.0
2021-02-19 11:20:00,57.17,57.22,57.14,57.18,26722.0,46.6692,46.71,46.6447,46.6774,26722.0
2021-02-19 11:25:00,57.2,57.2,57.15,57.16,38844.0,46.6937,46.6937,46.6529,46.661,38844.0
2021-02-19 11:30:00,57.16,57.22,57.14,57.2,80417.0,46.661,46.71,46.6447,46.6937,80417.0
2021-02-19 11:35:00,57.21,57.26,57.2,57.22,18186.0,46.7018,46.7427,46.6937,46.71,18186.0
2021-02-19 11:40:00,57.22,57.26,57.19,57.2,26120.0,46.71,46.7427,46.6855,46.6937,26120.0
2021-02-19 11:45:00,57.19,57.31,57.17,57.3,51467.0,46.6855,46.7835,46.6692,46.7753,51467.0
2021-02-19 11:50:00,57.3,57.35,57.28,57.32,47261.0,46.7753,46.8161,46.759,46.7916,47261.0
2021-02-19 11:55:00,57.32,57.36,57.29,57.31,24753.0,46.7916,46.8243,46.7672,46.7835,24753.0
2021-02-19 12:00:00,57.31,57.31,57.13,57.18,33783.0,46.7835,46.7835,46.6365,46.6774,33783.0
2021-02-19 12:05:00,57.16,57.22,57.13,57.13,22858.0,46.661,46.71,46.6365,46.6365,22858.0
2021-02-19 12:10:00,57.15,57.17,57.1,57.16,30428.0,46.6529,46.6692,46.6121,46.661,30428.0
2021-02-19 12:15:00,57.17,57.19,57.14,57.15,44451.0,46.6692,46.6855,46.6447,46.6529,44451.0
2021-02-19 12:20:00,57.15,57.21,57.12,57.21,128923.0,46.6529,46.7018,46.6284,46.7018,128923.0
2021-02-19 12:25:00,57.21,57.38,57.2,57.38,34688.0,46.7018,46.8406,46.6937,46.8406,34688.0
2021-02-19 12:30:00,57.38,57.46,57.36,57.45,29301.0,46.8406,46.9059,46.8243,46.8978,29301.0
2021-02-19 12:35:00,57.45,57.48,57.37,57.45,32893.0,46.8978,46.9223,46.8325,46.8978,32893.0
2021-02-19 12:40:00,57.44,57.49,57.39,57.46,38756.0,46.8896,46.9304,46.8488,46.9059,38756.0
2021-02-19 12:45:00,57.46,57.49,57.41,57.46,44036.0,46.9059,46.9304,46.8651,46.9059,44036.0
2021-02-19 12:50:00,57.46,57.46,57.37,57.4,49965.0,46.9059,46.9059,46.8325,46.8569,49965.0
2021-02-19 12:55:00,57.41,57.5,57.37,57.48,38460.0,46.8651,46.9386,46.8325,46.9223,38460.0
2021-02-19 13:00:00,57.47,57.54,57.45,57.47,40803.0,46.9141,46.9712,46.8978,46.9141,40803.0
2021-02-19 13:05:00,57.48,57.51,57.45,57.46,30591.0,46.9223,46.9467,46.8978,46.9059,30591.0
2021-02-19 13:10:00,57.46,57.6,57.45,57.53,62563.0,46.9059,47.0202,46.8978,46.9631,62563.0
2021-02-19 13:15:00,57.53,57.61,57.51,57.55,38182.0,46.9631,47.0284,46.9467,46.9794,38182.0
2021-02-19 13:20:00,57.55,57.57,57.5,57.52,26652.0,46.9794,46.9957,46.9386,46.9549,26652.0
2021-02-19 13:25:00,57.53,57.55,57.49,57.51,72637.0,46.9631,46.9794,46.9304,46.9467,72637.0
2021-02-19 13:30:00,57.5,57.54,57.45,57.48,37733.0,46.9386,46.9712,46.8978,46.9223,37733.0
2021-02-19 13:35:00,57.48,57.64,57.47,57.63,40776.0,46.9223,47.0529,46.9141,47.0447,40776.0
2021-02-19 13:40:00,57.63,57.63,57.57,57.58,94180.0,47.0447,47.0447,46.9957,47.0039,94180.0
2021-02-19 13:45:00,57.58,57.58,57.53,57.56,46403.0,47.0039,47.0039,46.9631,46.9876,46403.0
2021-02-19 13:50:00,57.57,57.62,57.55,57.62,33986.0,46.9957,47.0365,46.9794,47.0365,33986.0
2021-02-19 13:55:00,57.62,57.66,57.6,57.61,45748.0,47.0365,47.0692,47.0202,47.0284,45748.0
2021-02-19 14:00:00,57.61,57.62,57.56,57.58,35703.0,47.0284,47.0365,46.9876,47.0039,35703.0
2021-02-19 14:05:00,57.58,57.64,57.57,57.64,75336.0,47.0039,47.0529,46.9957,47.0529,75336.0
2021-02-19 14:10:00,57.64,57.65,57.61,57.63,43003.0,47.0529,47.061,47.0284,47.0447,43003.0
2021-02-19 14:15:00,57.63,57.71,57.6,57.67,76437.0,47.0447,47.11,47.0202,47.0774,76437.0
2021-02-19 14:20:00,57.66,57.66,57.46,57.48,67157.0,47.0692,47.0692,46.9059,46.9223,67157.0
2021-02-19 14:25:00,57.5,57.54,57.36,57.39,76619.0,46.9386,46.9712,46.8243,46.8488,76619.0
2021-02-19 14:30:00,57.41,57.53,57.37,57.5,73840.0,46.8651,46.9631,46.8325,46.9386,73840.0
2021-02-19 14:35:00,57.5,57.59,57.49,57.58,40523.0,46.9386,47.012,46.9304,47.0039,40523.0
2021-02-19 14:40:00,57.59,57.61,57.51,57.55,51105.0,47.012,47.0284,46.9467,46.9794,51105.0
2021-02-19 14:45:00,57.54,57.59,57.51,57.55,49771.0,46.9712,47.012,46.9467,46.9794,49771.0
2021-02-19 14:50:00,57.55,57.57,57.51,57.53,60515.0,46.9794,46.9957,46.9467,46.9631,60515.0
2021-02-19 14:55:00,57.53,57.57,57.5,57.5,55487.0,46.9631,46.9957,46.9386,46.9386,55487.0
2021-02-19 15:00:00,57.51,57.55,57.48,57.54,62257.0,46.9467,46.9794,46.9223,46.9712,62257.0
2021-02-19 15:05:00,57.53,57.57,57.49,57.56,75156.0,46.9631,46.9957,46.9304,46.9876,75156.0
2021-02-19 15:10:00,57.56,57.67,57.56,57.63,104120.0,46.9876,47.0774,46.9876,47.0447,104120.0
2021-02-19 15:15:00,57.63,57.65,57.6,57.63,73036.0,47.0447,47.061,47.0202,47.0447,73036.0
2021-02-19 15:20:00,57.64,57.67,57.61,57.64,118245.0,47.0529,47.0774,47.0284,47.0529,118245.0
2021-02-19 15:25:00,57.63,57.65,57.58,57.64,111643.0,47.0447,47.061,47.0039,47.0529,111643.0
2021-02-19 15:30:00,57.65,57.73,57.62,57.68,160004.0,47.061,47.1263,47.0365,47.0855,160004.0
2021-02-19 15:35:00,57.68,57.74,57.65,57.73,142853.0,47.0855,47.1345,47.061,47.1263,142853.0
2021-02-19 15:40:00,57.74,57.76,57.58,57.58,170047.0,47.1345,47.1508,47.0039,47.0039,170047.0
2021-02-19 15:45:00,57.58,57.65,57.51,57.52,90193.0,47.0039,47.061,46.9467,46.9549,90193.0
2021-02-19 15:50:00,57.52,57.59,57.5,57.53,159302.0,46.9549,47.012,46.9386,46.9631,159302.0
2021-02-19 15:55:00,57.53,57.61,57.52,57.57,353863.0,46.9631,47.0284,46.9549,46.9957,353863.0
2021-02-22 09:30:00,57.5,57.81,57.48,57.81,153635.0,46.9386,47.1916,46.9223,47.1916,153635.0
2021-02-22 09:35:00,57.81,58.04,57.75,57.92,98865.0,47.1916,47.3794,47.1427,47.2814,98865.0
2021-02-22 09:40:00,57.91,57.92,57.6,57.63,97492.0,47.2733,47.2814,47.0202,47.0447,97492.0
2021-02-22 09:45:00,57.64,57.75,57.61,57.7,66287.0,47.0529,47.1427,47.0284,47.1018,66287.0
2021-02-22 09:50:00,57.7,57.85,57.67,57.83,49179.0,47.1018,47.2243,47.0774,47.208,49179.0
2021-02-22 09:55:00,57.84,57.99,57.82,57.9,88186.0,47.2161,47.3386,47.1998,47.2651,88186.0
2021-02-22 10:00:00,57.92,58.02,57.8,58.02,74662.0,47.2814,47.3631,47.1835,47.3631,74662.0
2021-02-22 10:05:00,58.02,58.04,57.89,58.04,73663.0,47.3631,47.3794,47.2569,47.3794,73663.0
2021-02-22 10:10:00,58.04,58.4,58.04,58.36,81526.0,47.3794,47.6733,47.3794,47.6406,81526.0
2021-02-22 10:15:00,58.36,58.41,58.14,58.28,112127.0,47.6406,47.6814,47.461,47.5753,112127.0
2021-02-22 10:20:00,58.29,58.4,58.21,58.39,95460.0,47.5835,47.6733,47.5182,47.6651,95460.0
2021-02-22 10:25:00,58.39,58.63,58.38,58.63,79765.0,47.6651,47.861,47.6569,47.861,79765.0
2021-02-22 10:30:00,58.65,58.66,58.53,58.6,54818.0,47.8774,47.8855,47.7794,47.8365,54818.0
2021-02-22 10:35:00,58.6,58.64,58.4,58.44,68142.0,47.8365,47.8692,47.6733,47.7059,68142.0
2021-02-22 10:40:00,58.45,58.63,58.44,58.6,90637.0,47.7141,47.861,47.7059,47.8365,90637.0
2021-02-22 10:45:00,58.6,58.64,58.34,58.36,47553.0,47.8365,47.8692,47.6243,47.6406,47553.0
2021-02-22 10:50:00,58.35,58.36,58.22,58.32,50627.0,47.6325,47.6406,47.5263,47.608,50627.0
2021-02-22 10:55:00,58.33,58.44,58.32,58.42,53774.0,47.6161,47.7059,47.608,47.6896,53774.0
2021-02-22 11:00:00,58.42,58.5,58.39,58.47,43564.0,47.6896,47.7549,47.6651,47.7304,43564.0
2021-02-22 11:05:00,58.48,58.58,58.4,58.58,38951.0,47.7386,47.8202,47.6733,47.8202,38951.0
2021-02-22 11:10:00,58.58,58.58,58.44,58.51,45947.0,47.8202,47.8202,47.7059,47.7631,45947.0
2021-02-22 11:15:00,58.52,58.65,58.49,58.63,49638.0,47.7712,47.8774,47.7467,47.861,49638.0
2021-02-22 11:20:00,58.64,58.67,58.56,58.67,73123.0,47.8692,47.8937,47.8039,47.8937,73123.0
2021-02-22 11:25:00,58.66,58.67,58.54,58.54,73363.0,47.8855,47.8937,47.7876,47.7876,73363.0
2021-02-22 11:30:00,58.55,58.71,58.5,58.6,65577.0,47.7957,47.9263,47.7549,47.8365,65577.0
2021-02-22 11:35:00,58.61,58.69,58.6,58.67,46454.0,47.8447,47.91,47.8365,47.8937,46454.0
2021-02-22 11:40:00,58.67,58.71,58.57,58.63,42447.0,47.8937,47.9263,47.812,47.861,42447.0
2021-02-22 11:45:00,58.62,58.71,58.6,58.7,91150.0,47.8529,47.9263,47.8365,47.9182,91150.0
2021-02-22 11:50:00,58.69,58.78,58.67,58.73,40322.0,47.91,47.9835,47.8937,47.9427,40322.0
2021-02-22 11:55:00,58.72,58.92,58.72,58.89,69393.0,47.9345,48.0978,47.9345,48.0733,69393.0
2021-02-22 12:00:00,58.88,58.9,58.81,58.86,53341.0,48.0651,48.0814,48.008,48.0488,53341.0
2021-02-22 12:05:00,58.85,58.87,58.8,58.85,33422.0,48.0406,48.0569,47.9998,48.0406,33422.0
2021-02-22 12:10:00,58.85,58.97,58.82,58.97,55115.0,48.0406,48.1386,48.0161,48.1386,55115.0
2021-02-22 12:15:00,58.97,59.04,58.94,58.98,116463.0,48.1386,48.1957,48.1141,48.1467,116463.0
2021-02-22 12:20:00,58.97,59.04,58.89,58.9,63846.0,48.1386,48.1957,48.0733,48.0814,63846.0
2021-02-22 12:25:00,58.9,58.98,58.87,58.96,52979.0,48.0814,48.1467,48.0569,48.1304,52979.0
2021-02-22 12:30:00,58.96,58.97,58.83,58.93,44709.0,48.1304,48.1386,48.0243,48.1059,44709.0
2021-02-22 12:35:00,58.93,59.01,58.93,58.95,58090.0,48.1059,48.1712,48.1059,48.1222,58090.0
2021-02-22 12:40:00,58.96,58.96,58.72,58.73,55646.0,48.1304,48.1304,47.9345,47.9427,55646.0
2021-02-22 12:45:00,58.74,58.82,58.68,58.82,69854.0,47.9508,48.0161,47.9018,48.0161,69854.0
2021-02-22 12:50:00,58.82,58.94,58.8,58.94,62832.0,48.0161,48.1141,47.9998,48.1141,62832.0
2021-02-22 12:55:00,58.94,58.97,58.87,58.89,53697.0,48.1141,48.1386,48.0569,48.0733,53697.0
2021-02-22 13:00:00,58.9,58.97,58.84,58.86,55793.0,48.0814,48.1386,48.0325,48.0488,55793.0
2021-02-22 13:05:00,58.87,58.92,58.84,58.86,37753.0,48.0569,48.0978,48.0325,48.0488,37753.0
2021-02-22 13:10:00,58.85,58.94,58.78,58.92,38123.0,48.0406,48.1141,47.9835,48.0978,38123.0
2021-02-22 13:15:00,58.91,59.02,58.91,59.02,56170.0,48.0896,48.1794,48.0896,48.1794,56170.0
2021-02-22 13:20:00,59.01,59.03,58.93,58.93,43182.0,48.1712,48.1876,48.1059,48.1059,43182.0
2021-02-22 13:25:00,58.92,58.99,58.91,58.99,25698.0,48.0978,48.1549,48.0896,48.1549,25698.0
2021-02-22 13:30:00,58.99,59.04,58.99,59.03,39606.0,48.1549,48.1957,48.1549,48.1876,39606.0
2021-02-22 13:35:00,59.02,59.06,58.99,59.06,44265.0,48.1794,48.212,48.1549,48.212,44265.0
2021-02-22 13:40:00,59.05,59.07,59.02,59.03,31716.0,48.2039,48.2202,48.1794,48.1876,31716.0
2021-02-22 13:45:00,59.02,59.04,58.99,59.03,75452.0,48.1794,48.1957,48.1549,48.1876,75452.0
2021-02-22 13:50:00,59.03,59.03,58.98,59.0,48592.0,48.1876,48.1876,48.1467,48.1631,48592.0
2021-02-22 13:55:00,59.0,59.02,58.96,59.02,128775.0,48.1631,48.1794,48.1304,48.1794,128775.0
2021-02-22 14:00:00,59.03,59.09,59.02,59.09,46259.0,48.1876,48.2365,48.1794,48.2365,46259.0
2021-02-22 14:05:00,59.09,59.09,58.98,59.0,64121.0,48.2365,48.2365,48.1467,48.1631,64121.0
2021-02-22 14:10:00,59.0,59.04,58.99,59.02,78384.0,48.1631,48.1957,48.1549,48.1794,78384.0
2021-02-22 14:15:00,59.03,59.1,59.01,59.06,41923.0,48.1876,48.2447,48.1712,48.212,41923.0
2021-02-22 14:20:00,59.06,59.07,59.0,59.02,39520.0,48.212,48.2202,48.1631,48.1794,39520.0
2021-02-22 14:25:00,59.02,59.07,58.99,59.07,53798.0,48.1794,48.2202,48.1549,48.2202,53798.0
2021-02-22 14:30:00,59.07,59.19,59.06,59.18,53220.0,48.2202,48.3182,48.212,48.31,53220.0
2021-02-22 14:35:00,59.18,59.24,59.16,59.21,77390.0,48.31,48.359,48.2937,48.3345,77390.0
2021-02-22 14:40:00,59.2,59.25,59.18,59.23,54837.0,48.3263,48.3671,48.31,48.3508,54837.0
2021-02-22 14:45:00,59.23,59.25,59.18,59.19,103612.0,48.3508,48.3671,48.31,48.3182,103612.0
2021-02-22 14:50:00,59.19,59.27,59.19,59.24,53072.0,48.3182,48.3835,48.3182,48.359,53072.0
2021-02-22 14:55:00,59.24,59.27,59.22,59.25,71095.0,48.359,48.3835,48.3427,48.3671,71095.0
2021-02-22 15:00:00,59.25,59.26,59.21,59.22,60501.0,48.3671,48.3753,48.3345,48.3427,60501.0
2021-02-22 15:05:00,59.2,59.22,59.12,59.16,76623.0,48.3263,48.3427,48.261,48.2937,76623.0
2021-02-22 15:10:00,59.17,59.18,59.07,59.1,92988.0,48.3018,48.31,48.2202,48.2447,92988.0
2021-02-22 15:15:00,59.09,59.11,59.0,59.03,115045.0,48.2365,48.2529,48.1631,48.1876,115045.0
2021-02-22 15:20:00,59.03,59.12,59.02,59.07,69627.0,48.1876,48.261,48.1794,48.2202,69627.0
2021-02-22 15:25:00,59.07,59.1,58.96,58.99,85417.0,48.2202,48.2447,48.1304,48.1549,85417.0
2021-02-22 15:30:00,59.0,59.08,58.96,59.05,93357.0,48.1631,48.2284,48.1304,48.2039,93357.0
2021-02-22 15:35:00,59.04,59.09,59.01,59.05,89895.0,48.1957,48.2365,48.1712,48.2039,89895.0
2021-02-22 15:40:00,59.06,59.09,58.92,58.95,117410.0,48.212,48.2365,48.0978,48.1222,117410.0
2021-02-22 15:45:00,58.95,59.05,58.95,59.02,126339.0,48.1222,48.2039,48.1222,48.1794,126339.0
2021-02-22 15:50:00,59.03,59.11,58.98,59.11,213671.0,48.1876,48.2529,48.1467,48.2529,213671.0
2021-02-22 15:55:00,59.1,59.11,58.92,59.07,448231.0,48.2447,48.2529,48.0978,48.2202,448231.0
2021-02-23 09:30:00,59.8,59.87,59.29,59.45,154410.0,48.8161,48.8733,48.3998,48.5304,154410.0
2021-02-23 09:35:00,59.43,59.86,59.4,59.8,88306.0,48.5141,48.8651,48.4896,48.8161,88306.0
2021-02-23 09:40:00,59.78,59.89,59.53,59.61,75965.0,48.7998,48.8896,48.5957,48.661,75965.0
2021-02-23 09:45:00,59.59,59.73,59.39,59.39,54348.0,48.6447,48.759,48.4814,48.4814,54348.0
2021-02-23 09:50:00,59.41,59.69,59.25,59.42,78949.0,48.4978,48.7263,48.3671,48.5059,78949.0
2021-02-23 09:55:00,59.46,59.57,59.35,59.47,64956.0,48.5386,48.6284,48.4488,48.5467,64956.0
2021-02-23 10:00:00,59.42,59.54,59.27,59.31,54742.0,48.5059,48.6039,48.3835,48.4161,54742.0
2021-02-23 10:05:00,59.3,59.49,59.24,59.45,56633.0,48.408,48.5631,48.359,48.5304,56633.0
2021-02-23 10:10:00,59.46,59.62,59.45,59.61,57163.0,48.5386,48.6692,48.5304,48.661,57163.0
2021-02-23 10:15:00,59.6,59.65,59.48,59.61,130107.0,48.6529,48.6937,48.5549,48.661,130107.0
2021-02-23 10:20:00,59.6,59.72,59.54,59.6,82327.0,48.6529,48.7508,48.6039,48.6529,82327.0
2021-02-23 10:25:00,59.61,59.66,59.48,59.57,67683.0,48.661,48.7018,48.5549,48.6284,67683.0
2021-02-23 10:30:00,59.56,59.63,59.26,59.62,114076.0,48.6202,48.6773,48.3753,48.6692,114076.0
2021-02-23 10:35:00,59.64,59.85,59.47,59.8,85886.0,48.6855,48.8569,48.5467,48.8161,85886.0
2021-02-23 10:40:00,59.8,59.86,59.7,59.81,82644.0,48.8161,48.8651,48.7345,48.8243,82644.0
2021-02-23 10:45:00,59.8,59.89,59.71,59.74,72786.0,48.8161,48.8896,48.7427,48.7671,72786.0
2021-02-23 10:50:00,59.76,59.8,59.61,59.65,42503.0,48.7835,48.8161,48.661,48.6937,42503.0
2021-02-23 10:55:00,59.66,59.66,59.39,59.42,69187.0,48.7018,48.7018,48.4814,48.5059,69187.0
2021-02-23 11:00:00,59.43,59.58,59.38,59.57,40592.0,48.5141,48.6365,48.4733,48.6284,40592.0
2021-02-23 11:05:00,59.57,59.66,59.49,59.63,35160.0,48.6284,48.7018,48.5631,48.6773,35160.0
2021-02-23 11:10:00,59.63,59.63,59.38,59.45,25573.0,48.6773,48.6773,48.4733,48.5304,25573.0
2021-02-23 11:15:00,59.45,59.52,59.38,59.46,53611.0,48.5304,48.5876,48.4733,48.5386,53611.0
2021-02-23 11:20:00,59.47,59.47,59.28,59.3,56263.0,48.5467,48.5467,48.3916,48.408,56263.0
2021-02-23 11:25:00,59.31,59.32,59.15,59.26,62426.0,48.4161,48.4243,48.2855,48.3753,62426.0
2021-02-23 11:30:00,59.25,59.32,59.11,59.3,73015.0,48.3671,48.4243,48.2529,48.408,73015.0
2021-02-23 11:35:00,59.3,59.3,59.02,59.08,123234.0,48.408,48.408,48.1794,48.2284,123234.0
2021-02-23 11:40:00,59.08,59.11,58.91,58.97,138455.0,48.2284,48.2529,48.0896,48.1386,138455.0
2021-02-23 11:45:00,58.97,59.01,58.84,58.87,75171.0,48.1386,48.1712,48.0325,48.0569,75171.0
2021-02-23 11:50:00,58.88,59.0,58.86,58.94,61755.0,48.0651,48.1631,48.0488,48.1141,61755.0
2021-02-23 11:55:00,58.93,58.95,58.85,58.88,77236.0,48.1059,48.1222,48.0406,48.0651,77236.0
2021-02-23 12:00:00,58.9,58.9,58.72,58.81,43689.0,48.0814,48.0814,47.9345,48.008,43689.0
2021-02-23 12:05:00,58.82,58.91,58.79,58.87,29602.0,48.0161,48.0896,47.9916,48.0569,29602.0
2021-02-23 12:10:00,58.86,58.94,58.83,58.83,54108.0,48.0488,48.1141,48.0243,48.0243,54108.0
2021-02-23 12:15:00,58.82,58.92,58.76,58.89,41781.0,48.0161,48.0978,47.9671,48.0733,41781.0
2021-02-23 12:20:00,58.91,58.91,58.73,58.74,29785.0,48.0896,48.0896,47.9427,47.9508,29785.0
2021-02-23 12:25:00,58.76,58.79,58.71,58.73,42654.0,47.9671,47.9916,47.9263,47.9427,42654.0
2021-02-23 12:30:00,58.73,58.78,58.71,58.75,45666.0,47.9427,47.9835,47.9263,47.959,45666.0
2021-02-23 12:35:00,58.74,58.74,58.51,58.67,67642.0,47.9508,47.9508,47.7631,47.8937,67642.0
2021-02-23 12:40:00,58.66,58.71,58.63,58.7,48804.0,47.8855,47.9263,47.861,47.9182,48804.0
2021-02-23 12:45:00,58.7,58.8,58.69,58.76,37217.0,47.9182,47.9998,47.91,47.9671,37217.0
2021-02-23 12:50:00,58.76,58.76,58.62,58.64,57817.0,47.9671,47.9671,47.8529,47.8692,57817.0
2021-02-23 12:55:00,58.63,58.63,58.41,58.48,60654.0,47.861,47.861,47.6814,47.7386,60654.0
2021-02-23 13:00:00,58.48,58.57,58.45,58.48,49595.0,47.7386,47.812,47.7141,47.7386,49595.0
2021-02-23 13:05:00,58.49,58.51,58.41,58.44,41526.0,47.7467,47.7631,47.6814,47.7059,41526.0
2021-02-23 13:10:00,58.46,58.54,58.44,58.44,62607.0,47.7223,47.7876,47.7059,47.7059,62607.0
2021-02-23 13:15:00,58.44,58.57,58.42,58.51,48372.0,47.7059,47.812,47.6896,47.7631,48372.0
2021-02-23 13:20:00,58.51,58.63,58.5,58.6,28048.0,47.7631,47.861,47.7549,47.8365,28048.0
2021-02-23 13:25:00,58.6,58.62,58.52,58.53,68214.0,47.8365,47.8529,47.7712,47.7794,68214.0
2021-02-23 13:30:00,58.52,58.55,58.48,58.49,45288.0,47.7712,47.7957,47.7386,47.7467,45288.0
2021-02-23 13:35:00,58.48,58.53,58.46,58.51,29887.0,47.7386,47.7794,47.7223,47.7631,29887.0
2021-02-23 13:40:00,58.51,58.53,58.46,58.5,34443.0,47.7631,47.7794,47.7223,47.7549,34443.0
2021-02-23 13:45:00,58.49,58.57,58.47,58.51,67252.0,47.7467,47.812,47.7304,47.7631,67252.0
2021-02-23 13:50:00,58.51,58.55,58.41,58.42,33609.0,47.7631,47.7957,47.6814,47.6896,33609.0
2021-02-23 13:55:00,58.42,58.45,58.35,58.37,47032.0,47.6896,47.7141,47.6325,47.6488,47032.0
2021-02-23 14:00:00,58.36,58.43,58.31,58.34,53228.0,47.6406,47.6978,47.5998,47.6243,53228.0
2021-02-23 14:05:00,58.35,58.39,58.33,58.36,59063.0,47.6325,47.6651,47.6161,47.6406,59063.0
2021-02-23 14:10:00,58.36,58.43,58.32,58.39,41818.0,47.6406,47.6978,47.608,47.6651,41818.0
2021-02-23 14:15:00,58.4,58.51,58.39,58.48,87937.0,47.6733,47.7631,47.6651,47.7386,87937.0
2021-02-23 14:20:00,58.47,58.47,58.37,58.38,51151.0,47.7304,47.7304,47.6488,47.6569,51151.0
2021-02-23 14:25:00,58.38,58.45,58.29,58.29,46183.0,47.6569,47.7141,47.5835,47.5835,46183.0
2021-02-23 14:30:00,58.29,58.3,58.09,58.11,54677.0,47.5835,47.5916,47.4202,47.4365,54677.0
2021-02-23 14:35:00,58.11,58.21,58.05,58.15,40582.0,47.4365,47.5182,47.3876,47.4692,40582.0
2021-02-23 14:40:00,58.16,58.23,58.16,58.2,51984.0,47.4774,47.5345,47.4774,47.51,51984.0
2021-02-23 14:45:00,58.21,58.28,58.18,58.22,56622.0,47.5182,47.5753,47.4937,47.5263,56622.0
2021-02-23 14:50:00,58.22,58.38,58.22,58.31,70148.0,47.5263,47.6569,47.5263,47.5998,70148.0
2021-02-23 14:55:00,58.3,58.31,58.19,58.22,61339.0,47.5916,47.5998,47.5018,47.5263,61339.0
2021-02-23 15:00:00,58.23,58.36,58.19,58.36,75215.0,47.5345,47.6406,47.5018,47.6406,75215.0
2021-02-23 15:05:00,58.37,58.47,58.36,58.47,42738.0,47.6488,47.7304,47.6406,47.7304,42738.0
2021-02-23 15:10:00,58.48,58.58,58.41,58.57,91067.0,47.7386,47.8202,47.6814,47.812,91067.0
2021-02-23 15:15:00,58.57,58.59,58.5,58.51,63658.0,47.812,47.8284,47.7549,47.7631,63658.0
2021-02-23 15:20:00,58.51,58.59,58.48,58.59,54253.0,47.7631,47.8284,47.7386,47.8284,54253.0
2021-02-23 15:25:00,58.58,58.64,58.56,58.62,74913.0,47.8202,47.8692,47.8039,47.8529,74913.0
2021-02-23 15:30:00,58.61,58.69,58.53,58.69,74465.0,47.8447,47.91,47.7794,47.91,74465.0
2021-02-23 15:35:00,58.69,58.81,58.66,58.81,133444.0,47.91,48.008,47.8855,48.008,133444.0
2021-02-23 15:40:00,58.82,58.86,58.75,58.75,101551.0,48.0161,48.0488,47.959,47.959,101551.0
2021-02-23 15:45:00,58.74,58.79,58.61,58.61,163344.0,47.9508,47.9916,47.8447,47.8447,163344.0
2021-02-23 15:50:00,58.61,58.73,58.58,58.72,217213.0,47.8447,47.9427,47.8202,47.9345,217213.0
2021-02-23 15:55:00,58.72,58.76,58.65,58.73,344708.0,47.9345,47.9671,47.8774,47.9427,344708.0
2021-02-24 09:30:00,59.0,59.49,58.91,59.13,192628.0,48.1631,48.5631,48.0896,48.2692,192628.0
2021-02-24 09:35:00,59.17,59.28,58.94,59.01,127759.0,48.3018,48.3916,48.1141,48.1712,127759.0
2021-02-24 09:40:00,59.0,59.25,58.93,59.01,59328.0,48.1631,48.3671,48.1059,48.1712,59328.0
2021-02-24 09:45:00,59.01,59.11,58.92,59.06,41487.0,48.1712,48.2529,48.0978,48.212,41487.0
2021-02-24 09:50:00,59.03,59.1,58.91,59.09,51913.0,48.1876,48.2447,48.0896,48.2365,51913.0
2021-02-24 09:55:00,59.1,59.24,59.08,59.23,69840.0,48.2447,48.359,48.2284,48.3508,69840.0
2021-02-24 10:00:00,59.24,59.38,59.15,59.22,78119.0,48.359,48.4733,48.2855,48.3427,78119.0
2021-02-24 10:05:00,59.25,59.28,59.01,59.11,86554.0,48.3671,48.3916,48.1712,48.2529,86554.0
2021-02-24 10:10:00,59.11,59.19,59.01,59.08,85499.0,48.2529,48.3182,48.1712,48.2284,85499.0
2021-02-24 10:15:00,59.09,59.22,59.09,59.21,48110.0,48.2365,48.3427,48.2365,48.3345,48110.0
2021-02-24 10:20:00,59.2,59.2,58.98,59.13,50073.0,48.3263,48.3263,48.1467,48.2692,50073.0
2021-02-24 10:25:00,59.11,59.11,58.91,59.0,40290.0,48.2529,48.2529,48.0896,48.1631,40290.0
2021-02-24 10:30:00,59.01,59.18,59.01,59.12,50257.0,48.1712,48.31,48.1712,48.261,50257.0
2021-02-24 10:35:00,59.12,59.23,59.05,59.21,63875.0,48.261,48.3508,48.2039,48.3345,63875.0
2021-02-24 10:40:00,59.21,59.42,59.18,59.41,97188.0,48.3345,48.5059,48.31,48.4978,97188.0
2021-02-24 10:45:00,59.4,59.5,59.26,59.27,170029.0,48.4896,48.5712,48.3753,48.3835,170029.0
2021-02-24 10:50:00,59.26,59.28,59.17,59.23,69950.0,48.3753,48.3916,48.3018,48.3508,69950.0
2021-02-24 10:55:00,59.24,59.29,59.19,59.23,56550.0,48.359,48.3998,48.3182,48.3508,56550.0
2021-02-24 11:00:00,59.23,59.5,59.23,59.49,64217.0,48.3508,48.5712,48.3508,48.5631,64217.0
2021-02-24 11:05:00,59.5,59.66,59.49,59.64,79322.0,48.5712,48.7018,48.5631,48.6855,79322.0
2021-02-24 11:10:00,59.65,59.77,59.6,59.73,65754.0,48.6937,48.7916,48.6529,48.759,65754.0
2021-02-24 11:15:00,59.72,59.91,59.72,59.88,84448.0,48.7508,48.9059,48.7508,48.8814,84448.0
2021-02-24 11:20:00,59.9,59.97,59.89,59.9,50960.0,48.8978,48.9549,48.8896,48.8978,50960.0
2021-02-24 11:25:00,59.88,60.11,59.88,60.05,144774.0,48.8814,49.0692,48.8814,49.0202,144774.0
2021-02-24 11:30:00,60.06,60.08,59.94,60.05,44359.0,49.0284,49.0447,48.9304,49.0202,44359.0
2021-02-24 11:35:00,60.04,60.17,60.04,60.13,49959.0,49.012,49.1182,49.012,49.0855,49959.0
2021-02-24 11:40:00,60.13,60.18,60.07,60.1,55204.0,49.0855,49.1263,49.0365,49.061,55204.0
2021-02-24 11:45:00,60.11,60.19,60.08,60.11,36814.0,49.0692,49.1345,49.0447,49.0692,36814.0
2021-02-24 11:50:00,60.11,60.13,60.02,60.06,66675.0,49.0692,49.0855,48.9957,49.0284,66675.0
2021-02-24 11:55:00,60.08,60.24,60.05,60.22,47305.0,49.0447,49.1753,49.0202,49.159,47305.0
2021-02-24 12:00:00,60.23,60.28,60.18,60.26,69001.0,49.1671,49.208,49.1263,49.1916,69001.0
2021-02-24 12:05:00,60.26,60.31,60.16,60.16,37650.0,49.1916,49.2324,49.11,49.11,37650.0
2021-02-24 12:10:00,60.17,60.24,60.14,60.22,36505.0,49.1182,49.1753,49.0937,49.159,36505.0
2021-02-24 12:15:00,60.22,60.39,60.22,60.35,31755.0,49.159,49.2978,49.159,49.2651,31755.0
2021-02-24 12:20:00,60.35,60.51,60.32,60.51,55695.0,49.2651,49.3957,49.2406,49.3957,55695.0
2021-02-24 12:25:00,60.52,60.67,60.51,60.65,66306.0,49.4039,49.5263,49.3957,49.51,66306.0
2021-02-24 12:30:00,60.65,60.7,60.57,60.59,66179.0,49.51,49.5508,49.4447,49.461,66179.0
2021-02-24 12:35:00,60.58,60.8,60.58,60.78,92333.0,49.4529,49.6324,49.4529,49.6161,92333.0
2021-02-24 12:40:00,60.78,60.78,60.63,60.7,86434.0,49.6161,49.6161,49.4937,49.5508,86434.0
2021-02-24 12:45:00,60.7,60.74,60.49,60.49,54522.0,49.5508,49.5835,49.3794,49.3794,54522.0
2021-02-24 12:50:00,60.48,60.5,60.41,60.49,40134.0,49.3712,49.3875,49.3141,49.3794,40134.0
2021-02-24 12:55:00,60.47,60.52,60.37,60.45,62390.0,49.3631,49.4039,49.2814,49.3467,62390.0
2021-02-24 13:00:00,60.44,60.47,60.26,60.29,128998.0,49.3386,49.3631,49.1916,49.2161,128998.0
2021-02-24 13:05:00,60.3,60.32,60.24,60.27,65900.0,49.2243,49.2406,49.1753,49.1998,65900.0
2021-02-24 13:10:00,60.28,60.51,60.27,60.51,89100.0,49.208,49.3957,49.1998,49.3957,89100.0
2021-02-24 13:15:00,60.5,60.67,60.49,60.64,47761.0,49.3875,49.5263,49.3794,49.5018,47761.0
2021-02-24 13:20:00,60.64,60.66,60.54,60.57,93444.0,49.5018,49.5182,49.4202,49.4447,93444.0
2021-02-24 13:25:00,60.57,60.59,60.47,60.56,75905.0,49.4447,49.461,49.3631,49.4365,75905.0
2021-02-24 13:30:00,60.57,60.63,60.55,60.59,36022.0,49.4447,49.4937,49.4284,49.461,36022.0
2021-02-24 13:35:00,60.59,60.61,60.53,60.55,56132.0,49.461,49.4773,49.412,49.4284,56132.0
2021-02-24 13:40:00,60.54,60.6,60.49,60.51,49049.0,49.4202,49.4692,49.3794,49.3957,49049.0
2021-02-24 13:45:00,60.51,60.6,60.47,60.57,40731.0,49.3957,49.4692,49.3631,49.4447,40731.0
2021-02-24 13:50:00,60.57,60.6,60.54,60.57,34612.0,49.4447,49.4692,49.4202,49.4447,34612.0
2021-02-24 13:55:00,60.56,60.68,60.53,60.67,42132.0,49.4365,49.5345,49.412,49.5263,42132.0
2021-02-24 14:00:00,60.68,60.75,60.6,60.61,42509.0,49.5345,49.5916,49.4692,49.4773,42509.0
2021-02-24 14:05:00,60.62,60.64,60.55,60.57,54828.0,49.4855,49.5018,49.4284,49.4447,54828.0
2021-02-24 14:10:00,60.57,60.64,60.45,60.46,39165.0,49.4447,49.5018,49.3467,49.3549,39165.0
2021-02-24 14:15:00,60.46,60.49,60.39,60.46,66535.0,49.3549,49.3794,49.2978,49.3549,66535.0
2021-02-24 14:20:00,60.45,60.45,60.31,60.43,41131.0,49.3467,49.3467,49.2324,49.3304,41131.0
2021-02-24 14:25:00,60.44,60.5,60.38,60.46,45565.0,49.3386,49.3875,49.2896,49.3549,45565.0
2021-02-24 14:30:00,60.46,60.55,60.4,60.41,65691.0,49.3549,49.4284,49.3059,49.3141,65691.0
2021-02-24 14:35:00,60.42,60.47,60.39,60.41,34015.0,49.3222,49.3631,49.2978,49.3141,34015.0
2021-02-24 14:40:00,60.41,60.45,60.36,60.43,30747.0,49.3141,49.3467,49.2733,49.3304,30747.0
2021-02-24 14:45:00,60.43,60.46,60.27,60.28,45066.0,49.3304,49.3549,49.1998,49.208,45066.0
2021-02-24 14:50:00,60.29,60.3,60.17,60.22,128831.0,49.2161,49.2243,49.1182,49.159,128831.0
2021-02-24 14:55:00,60.22,60.38,60.2,60.31,65718.0,49.159,49.2896,49.1427,49.2324,65718.0
2021-02-24 15:00:00,60.31,60.37,60.2,60.22,39851.0,49.2324,49.2814,49.1427,49.159,39851.0
2021-02-24 15:05:00,60.22,60.27,60.16,60.22,50149.0,49.159,49.1998,49.11,49.159,50149.0
2021-02-24 15:10:00,60.22,60.27,60.11,60.17,39712.0,49.159,49.1998,49.0692,49.1182,39712.0
2021-02-24 15:15:00,60.18,60.21,60.13,60.16,48771.0,49.1263,49.1508,49.0855,49.11,48771.0
2021-02-24 15:20:00,60.16,60.22,60.1,60.11,74663.0,49.11,49.159,49.061,49.0692,74663.0
2021-02-24 15:25:00,60.11,60.28,60.08,60.23,60248.0,49.0692,49.208,49.0447,49.1671,60248.0
2021-02-24 15:30:00,60.24,60.29,60.21,60.27,64584.0,49.1753,49.2161,49.1508,49.1998,64584.0
2021-02-24 15:35:00,60.28,60.29,60.19,60.23,73918.0,49.208,49.2161,49.1345,49.1671,73918.0
2021-02-24 15:40:00,60.23,60.24,60.12,60.2,101657.0,49.1671,49.1753,49.0773,49.1427,101657.0
2021-02-24 15:45:00,60.2,60.28,60.18,60.23,122381.0,49.1427,49.208,49.1263,49.1671,122381.0
2021-02-24 15:50:00,60.23,60.35,60.15,60.22,225467.0,49.1671,49.2651,49.1018,49.159,225467.0
2021-02-24 15:55:00,60.22,60.25,60.16,60.16,373923.0,49.159,49.1835,49.11,49.11,373923.0
2021-02-25 09:30:00,61.0,61.26,60.82,61.1,185724.0,49.7957,50.008,49.6488,49.8773,185724.0
2021-02-25 09:35:00,61.06,61.12,60.86,60.94,106261.0,49.8447,49.8937,49.6814,49.7467,106261.0
2021-02-25 09:40:00,60.91,60.96,60.5,60.54,53081.0,49.7222,49.7631,49.3875,49.4202,53081.0
2021-02-25 09:45:00,60.5,60.57,60.19,60.31,67729.0,49.3875,49.4447,49.1345,49.2324,67729.0
2021-02-25 09:50:00,60.28,60.51,60.27,60.3,114700.0,49.208,49.3957,49.1998,49.2243,114700.0
2021-02-25 09:55:00,60.34,60.51,60.3,60.4,56956.0,49.2569,49.3957,49.2243,49.3059,56956.0
2021-02-25 10:00:00,60.39,60.42,60.07,60.12,64292.0,49.2978,49.3222,49.0365,49.0773,64292.0
2021-02-25 10:05:00,60.1,60.13,59.76,60.08,136870.0,49.061,49.0855,48.7835,49.0447,136870.0
2021-02-25 10:10:00,60.08,60.24,60.01,60.15,143335.0,49.0447,49.1753,48.9876,49.1018,143335.0
2021-02-25 10:15:00,60.16,60.27,60.08,60.09,48996.0,49.11,49.1998,49.0447,49.0529,48996.0
2021-02-25 10:20:00,60.08,60.26,60.03,60.1,43059.0,49.0447,49.1916,49.0039,49.061,43059.0
2021-02-25 10:25:00,60.12,60.13,59.97,60.04,38675.0,49.0773,49.0855,48.9549,49.012,38675.0
2021-02-25 10:30:00,60.04,60.04,59.77,59.93,41321.0,49.012,49.012,48.7916,48.9222,41321.0
2021-02-25 10:35:00,59.9,59.93,59.67,59.8,63892.0,48.8978,48.9222,48.71,48.8161,63892.0
2021-02-25 10:40:00,59.8,60.02,59.76,59.98,59774.0,48.8161,48.9957,48.7835,48.9631,59774.0
2021-02-25 10:45:00,60.0,60.03,59.85,59.87,57253.0,48.9794,49.0039,48.8569,48.8733,57253.0
2021-02-25 10:50:00,59.88,59.88,59.66,59.75,35275.0,48.8814,48.8814,48.7018,48.7753,35275.0
2021-02-25 10:55:00,59.75,59.9,59.71,59.88,71140.0,48.7753,48.8978,48.7427,48.8814,71140.0
2021-02-25 11:00:00,59.88,60.02,59.86,59.96,78881.0,48.8814,48.9957,48.8651,48.9467,78881.0
2021-02-25 11:05:00,59.95,60.02,59.86,59.99,56262.0,48.9386,48.9957,48.8651,48.9712,56262.0
2021-02-25 11:10:00,59.99,60.0,59.78,59.84,35391.0,48.9712,48.9794,48.7998,48.8488,35391.0
2021-02-25 11:15:00,59.82,59.87,59.74,59.8,45035.0,48.8324,48.8733,48.7671,48.8161,45035.0
2021-02-25 11:20:00,59.81,59.93,59.77,59.93,43768.0,48.8243,48.9222,48.7916,48.9222,43768.0
2021-02-25 11:25:00,59.95,59.98,59.89,59.93,23719.0,48.9386,48.9631,48.8896,48.9222,23719.0
2021-02-25 11:30:00,59.93,59.95,59.76,59.8,21200.0,48.9222,48.9386,48.7835,48.8161,21200.0
2021-02-25 11:35:00,59.79,59.8,59.56,59.68,77654.0,48.808,48.8161,48.6202,48.7182,77654.0
2021-02-25 11:40:00,59.68,59.7,59.58,59.67,38194.0,48.7182,48.7345,48.6365,48.71,38194.0
2021-02-25 11:45:00,59.67,59.67,59.4,59.44,114254.0,48.71,48.71,48.4896,48.5222,114254.0
2021-02-25 11:50:00,59.45,59.65,59.44,59.63,36573.0,48.5304,48.6937,48.5222,48.6773,36573.0
2021-02-25 11:55:00,59.63,59.79,59.63,59.77,34884.0,48.6773,48.808,48.6773,48.7916,34884.0
2021-02-25 12:00:00,59.78,59.78,59.59,59.69,28262.0,48.7998,48.7998,48.6447,48.7263,28262.0
2021-02-25 12:05:00,59.69,59.71,59.6,59.68,40846.0,48.7263,48.7427,48.6529,48.7182,40846.0
2021-02-25 12:10:00,59.7,59.84,59.57,59.8,34261.0,48.7345,48.8488,48.6284,48.8161,34261.0
2021-02-25 12:15:00,59.8,59.89,59.72,59.72,49006.0,48.8161,48.8896,48.7508,48.7508,49006.0
2021-02-25 12:20:00,59.71,59.84,59.63,59.81,35469.0,48.7427,48.8488,48.6773,48.8243,35469.0
2021-02-25 12:25:00,59.82,59.82,59.55,59.57,40152.0,48.8324,48.8324,48.612,48.6284,40152.0
2021-02-25 12:30:00,59.56,59.56,59.34,59.43,31944.0,48.6202,48.6202,48.4406,48.5141,31944.0
2021-02-25 12:35:00,59.44,59.63,59.38,59.63,25712.0,48.5222,48.6773,48.4733,48.6773,25712.0
2021-02-25 12:40:00,59.64,59.64,59.5,59.54,26340.0,48.6855,48.6855,48.5712,48.6039,26340.0
2021-02-25 12:45:00,59.56,59.62,59.45,59.53,23922.0,48.6202,48.6692,48.5304,48.5957,23922.0
2021-02-25 12:50:00,59.51,59.53,59.2,59.21,22457.0,48.5794,48.5957,48.3263,48.3345,22457.0
2021-02-25 12:55:00,59.19,59.26,59.08,59.11,34127.0,48.3182,48.3753,48.2284,48.2529,34127.0
2021-02-25 13:00:00,59.1,59.23,58.93,59.05,38883.0,48.2447,48.3508,48.1059,48.2039,38883.0
2021-02-25 13:05:00,59.07,59.09,58.84,59.03,32710.0,48.2202,48.2365,48.0325,48.1876,32710.0
2021-02-25 13:10:00,59.01,59.13,58.95,59.13,32566.0,48.1712,48.2692,48.1222,48.2692,32566.0
2021-02-25 13:15:00,59.12,59.32,58.95,59.31,135321.0,48.261,48.4243,48.1222,48.4161,135321.0
2021-02-25 13:20:00,59.3,59.45,59.3,59.41,36574.0,48.408,48.5304,48.408,48.4978,36574.0
2021-02-25 13:25:00,59.4,59.4,59.24,59.29,30430.0,48.4896,48.4896,48.359,48.3998,30430.0
2021-02-25 13:30:00,59.3,59.33,59.24,59.3,31092.0,48.408,48.4325,48.359,48.408,31092.0
2021-02-25 13:35:00,59.24,59.29,59.1,59.28,26623.0,48.359,48.3998,48.2447,48.3916,26623.0
2021-02-25 13:40:00,59.31,59.33,59.22,59.27,41224.0,48.4161,48.4325,48.3427,48.3835,41224.0
2021-02-25 13:45:00,59.26,59.28,59.14,59.21,32054.0,48.3753,48.3916,48.2773,48.3345,32054.0
2021-02-25 13:50:00,59.23,59.23,59.03,59.1,45042.0,48.3508,48.3508,48.1876,48.2447,45042.0
2021-02-25 13:55:00,59.08,59.19,59.03,59.18,34864.0,48.2284,48.3182,48.1876,48.31,34864.0
2021-02-25 14:00:00,59.17,59.28,59.09,59.26,37854.0,48.3018,48.3916,48.2365,48.3753,37854.0
2021-02-25 14:05:00,59.23,59.36,59.2,59.34,42032.0,48.3508,48.4569,48.3263,48.4406,42032.0
2021-02-25 14:10:00,59.34,59.46,59.29,59.36,37224.0,48.4406,48.5386,48.3998,48.4569,37224.0
2021-02-25 14:15:00,59.36,59.58,59.36,59.57,23848.0,48.4569,48.6365,48.4569,48.6284,23848.0
2021-02-25 14:20:00,59.59,59.82,59.57,59.79,73370.0,48.6447,48.8324,48.6284,48.808,73370.0
2021-02-25 14:25:00,59.79,59.8,59.69,59.73,24801.0,48.808,48.8161,48.7263,48.759,24801.0
2021-02-25 14:30:00,59.72,59.72,59.45,59.46,39734.0,48.7508,48.7508,48.5304,48.5386,39734.0
2021-02-25 14:35:00,59.46,59.48,59.3,59.33,45295.0,48.5386,48.5549,48.408,48.4325,45295.0
2021-02-25 14:40:00,59.32,59.41,59.31,59.34,25288.0,48.4243,48.4978,48.4161,48.4406,25288.0
2021-02-25 14:45:00,59.34,59.37,59.18,59.25,33782.0,48.4406,48.4651,48.31,48.3671,33782.0
2021-02-25 14:50:00,59.27,59.39,59.22,59.25,18861.0,48.3835,48.4814,48.3427,48.3671,18861.0
2021-02-25 14:55:00,59.24,59.29,59.19,59.23,22746.0,48.359,48.3998,48.3182,48.3508,22746.0
2021-02-25 15:00:00,59.22,59.3,59.07,59.08,21185.0,48.3427,48.408,48.2202,48.2284,21185.0
2021-02-25 15:05:00,59.08,59.12,58.92,58.98,36646.0,48.2284,48.261,48.0978,48.1467,36646.0
2021-02-25 15:10:00,59.0,59.08,58.98,58.99,39470.0,48.1631,48.2284,48.1467,48.1549,39470.0
2021-02-25 15:15:00,58.98,59.0,58.83,58.87,41174.0,48.1467,48.1631,48.0243,48.0569,41174.0
2021-02-25 15:20:00,58.86,58.95,58.82,58.83,33726.0,48.0488,48.1222,48.0161,48.0243,33726.0
2021-02-25 15:25:00,58.83,58.91,58.7,58.74,51640.0,48.0243,48.0896,47.9182,47.9508,51640.0
2021-02-25 15:30:00,58.73,58.85,58.54,58.55,67340.0,47.9427,48.0406,47.7876,47.7957,67340.0
2021-02-25 15:35:00,58.55,58.63,58.43,58.61,66487.0,47.7957,47.861,47.6978,47.8447,66487.0
2021-02-25 15:40:00,58.63,58.81,58.52,58.73,77688.0,47.861,48.008,47.7712,47.9427,77688.0
2021-02-25 15:45:00,58.74,58.96,58.72,58.84,76653.0,47.9508,48.1304,47.9345,48.0325,76653.0
2021-02-25 15:50:00,58.87,58.87,58.63,58.74,141961.0,48.0569,48.0569,47.861,47.9508,141961.0
2021-02-25 15:55:00,58.74,58.75,58.62,58.62,219582.0,47.9508,47.959,47.8529,47.8529,219582.0
2021-02-26 09:30:00,58.24,58.47,57.91,57.96,65302.0,47.5427,47.7304,47.2733,47.3141,65302.0
2021-02-26 09:35:00,57.9,57.94,57.53,57.72,76814.0,47.2651,47.2978,46.9631,47.1182,76814.0
2021-02-26 09:40:00,57.69,58.2,57.68,58.19,35268.0,47.0937,47.51,47.0855,47.5018,35268.0
2021-02-26 09:45:00,58.19,58.61,58.19,58.36,32281.0,47.5018,47.8447,47.5018,47.6406,32281.0
2021-02-26 09:50:00,58.37,58.45,58.3,58.32,58095.0,47.6488,47.7141,47.5916,47.608,58095.0
2021-02-26 09:55:00,58.32,58.32,58.01,58.15,42342.0,47.608,47.608,47.3549,47.4692,42342.0
2021-02-26 10:00:00,58.12,58.12,57.69,57.91,48117.0,47.4447,47.4447,47.0937,47.2733,48117.0
2021-02-26 10:05:00,57.91,57.94,57.65,57.73,48830.0,47.2733,47.2978,47.061,47.1263,48830.0
2021-02-26 10:10:00,57.73,57.85,57.47,57.49,39932.0,47.1263,47.2243,46.9141,46.9304,39932.0
2021-02-26 10:15:00,57.49,57.57,57.16,57.24,53326.0,46.9304,46.9957,46.661,46.7263,53326.0
2021-02-26 10:20:00,57.24,57.26,56.97,57.01,66791.0,46.7263,46.7427,46.5059,46.5386,66791.0
2021-02-26 10:25:00,56.98,57.21,56.91,56.96,71236.0,46.5141,46.7018,46.4569,46.4978,71236.0
2021-02-26 10:30:00,56.96,57.44,56.96,57.41,77319.0,46.4978,46.8896,46.4978,46.8651,77319.0
2021-02-26 10:35:00,57.41,57.76,57.41,57.69,164192.0,46.8651,47.1508,46.8651,47.0937,164192.0
2021-02-26 10:40:00,57.67,57.7,57.55,57.56,71865.0,47.0774,47.1018,46.9794,46.9876,71865.0
2021-02-26 10:45:00,57.57,57.79,57.48,57.7,54354.0,46.9957,47.1753,46.9223,47.1018,54354.0
2021-02-26 10:50:00,57.68,57.72,57.49,57.52,59605.0,47.0855,47.1182,46.9304,46.9549,59605.0
2021-02-26 10:55:00,57.52,57.52,57.17,57.22,39819.0,46.9549,46.9549,46.6692,46.71,39819.0
2021-02-26 11:00:00,57.2,57.58,57.18,57.56,81710.0,46.6937,47.0039,46.6774,46.9876,81710.0
2021-02-26 11:05:00,57.56,57.71,57.51,57.55,121180.0,46.9876,47.11,46.9467,46.9794,121180.0
2021-02-26 11:10:00,57.57,57.76,57.56,57.74,42039.0,46.9957,47.1508,46.9876,47.1345,42039.0
2021-02-26 11:15:00,57.76,57.9,57.65,57.73,59316.0,47.1508,47.2651,47.061,47.1263,59316.0
2021-02-26 11:20:00,57.75,57.87,57.69,57.77,114712.0,47.1427,47.2406,47.0937,47.159,114712.0
2021-02-26 11:25:00,57.77,57.9,57.76,57.8,37877.0,47.159,47.2651,47.1508,47.1835,37877.0
2021-02-26 11:30:00,57.79,57.95,57.75,57.91,27595.0,47.1753,47.3059,47.1427,47.2733,27595.0
2021-02-26 11:35:00,57.89,58.08,57.88,58.0,22487.0,47.2569,47.412,47.2488,47.3467,22487.0
2021-02-26 11:40:00,58.01,58.08,57.93,57.93,21996.0,47.3549,47.412,47.2896,47.2896,21996.0
2021-02-26 11:45:00,57.91,57.93,57.78,57.84,27293.0,47.2733,47.2896,47.1672,47.2161,27293.0
2021-02-26 11:50:00,57.82,57.82,57.63,57.69,73426.0,47.1998,47.1998,47.0447,47.0937,73426.0
2021-02-26 11:55:00,57.69,57.84,57.63,57.83,42994.0,47.0937,47.2161,47.0447,47.208,42994.0
2021-02-26 12:00:00,57.86,58.06,57.83,58.06,29606.0,47.2325,47.3957,47.208,47.3957,29606.0
2021-02-26 12:05:00,58.04,58.22,57.95,58.21,182447.0,47.3794,47.5263,47.3059,47.5182,182447.0
2021-02-26 12:10:00,58.22,58.34,58.15,58.29,52549.0,47.5263,47.6243,47.4692,47.5835,52549.0
2021-02-26 12:15:00,58.28,58.31,58.22,58.29,23980.0,47.5753,47.5998,47.5263,47.5835,23980.0
2021-02-26 12:20:00,58.29,58.38,58.24,58.38,60308.0,47.5835,47.6569,47.5427,47.6569,60308.0
2021-02-26 12:25:00,58.38,58.4,58.24,58.27,47653.0,47.6569,47.6733,47.5427,47.5671,47653.0
2021-02-26 12:30:00,58.28,58.44,58.26,58.41,45154.0,47.5753,47.7059,47.559,47.6814,45154.0
2021-02-26 12:35:00,58.41,58.49,58.36,58.39,29798.0,47.6814,47.7467,47.6406,47.6651,29798.0
2021-02-26 12:40:00,58.4,58.42,58.32,58.35,22537.0,47.6733,47.6896,47.608,47.6325,22537.0
2021-02-26 12:45:00,58.36,58.38,58.19,58.26,42465.0,47.6406,47.6569,47.5018,47.559,42465.0
2021-02-26 12:50:00,58.24,58.34,58.17,58.19,168577.0,47.5427,47.6243,47.4855,47.5018,168577.0
2021-02-26 12:55:00,58.18,58.24,58.1,58.12,128792.0,47.4937,47.5427,47.4284,47.4447,128792.0
2021-02-26 13:00:00,58.13,58.18,57.92,57.98,111337.0,47.4529,47.4937,47.2814,47.3304,111337.0
2021-02-26 13:05:00,57.97,57.97,57.83,57.91,67012.0,47.3223,47.3223,47.208,47.2733,67012.0
2021-02-26 13:10:00,57.91,58.0,57.86,57.93,148451.0,47.2733,47.3467,47.2325,47.2896,148451.0
2021-02-26 13:15:00,57.93,58.1,57.87,58.08,143871.0,47.2896,47.4284,47.2406,47.412,143871.0
2021-02-26 13:20:00,58.08,58.14,57.99,57.99,109451.0,47.412,47.461,47.3386,47.3386,109451.0
2021-02-26 13:25:00,58.0,58.04,57.93,57.98,136266.0,47.3467,47.3794,47.2896,47.3304,136266.0
2021-02-26 13:30:00,58.0,58.02,57.8,57.85,88681.0,47.3467,47.3631,47.1835,47.2243,88681.0
2021-02-26 13:35:00,57.84,57.86,57.74,57.79,45297.0,47.2161,47.2325,47.1345,47.1753,45297.0
2021-02-26 13:40:00,57.8,57.86,57.71,57.79,98204.0,47.1835,47.2325,47.11,47.1753,98204.0
2021-02-26 13:45:00,57.8,57.89,57.59,57.68,64374.0,47.1835,47.2569,47.012,47.0855,64374.0
2021-02-26 13:50:00,57.69,57.7,57.54,57.56,85730.0,47.0937,47.1018,46.9712,46.9876,85730.0
2021-02-26 13:55:00,57.56,57.76,57.55,57.61,200465.0,46.9876,47.1508,46.9794,47.0284,200465.0
2021-02-26 14:00:00,57.61,57.77,57.56,57.56,132720.0,47.0284,47.159,46.9876,46.9876,132720.0
2021-02-26 14:05:00,57.57,57.66,57.51,57.59,200138.0,46.9957,47.0692,46.9467,47.012,200138.0
2021-02-26 14:10:00,57.6,57.61,57.51,57.51,87746.0,47.0202,47.0284,46.9467,46.9467,87746.0
2021-02-26 14:15:00,57.5,57.58,57.33,57.34,58678.0,46.9386,47.0039,46.7998,46.808,58678.0
2021-02-26 14:20:00,57.35,57.45,57.29,57.43,61775.0,46.8161,46.8978,46.7672,46.8814,61775.0
2021-02-26 14:25:00,57.42,57.5,57.34,57.39,174767.0,46.8733,46.9386,46.808,46.8488,174767.0
2021-02-26 14:30:00,57.37,57.45,57.32,57.39,123816.0,46.8325,46.8978,46.7916,46.8488,123816.0
2021-02-26 14:35:00,57.38,57.41,57.26,57.33,137691.0,46.8406,46.8651,46.7427,46.7998,137691.0
2021-02-26 14:40:00,57.34,57.39,57.27,57.32,203150.0,46.808,46.8488,46.7508,46.7916,203150.0
2021-02-26 14:45:00,57.35,57.48,57.31,57.45,131474.0,46.8161,46.9223,46.7835,46.8978,131474.0
2021-02-26 14:50:00,57.44,57.47,57.36,57.39,80238.0,46.8896,46.9141,46.8243,46.8488,80238.0
2021-02-26 14:55:00,57.39,57.43,57.36,57.37,128011.0,46.8488,46.8814,46.8243,46.8325,128011.0
2021-02-26 15:00:00,57.38,57.64,57.36,57.62,235395.0,46.8406,47.0529,46.8243,47.0365,235395.0
2021-02-26 15:05:00,57.62,57.7,57.55,57.67,51266.0,47.0365,47.1018,46.9794,47.0774,51266.0
2021-02-26 15:10:00,57.67,57.73,57.57,57.58,43013.0,47.0774,47.1263,46.9957,47.0039,43013.0
2021-02-26 15:15:00,57.58,57.68,57.58,57.65,52308.0,47.0039,47.0855,47.0039,47.061,52308.0
2021-02-26 15:20:00,57.64,57.71,57.47,57.48,133681.0,47.0529,47.11,46.9141,46.9223,133681.0
2021-02-26 15:25:00,57.47,57.5,57.38,57.4,38570.0,46.9141,46.9386,46.8406,46.8569,38570.0
2021-02-26 15:30:00,57.41,57.51,57.4,57.5,55492.0,46.8651,46.9467,46.8569,46.9386,55492.0
2021-02-26 15:35:00,57.52,57.57,57.45,57.46,58656.0,46.9549,46.9957,46.8978,46.9059,58656.0
2021-02-26 15:40:00,57.46,57.59,57.42,57.47,107072.0,46.9059,47.012,46.8733,46.9141,107072.0
2021-02-26 15:45:00,57.48,57.71,57.48,57.64,116171.0,46.9223,47.11,46.9223,47.0529,116171.0
2021-02-26 15:50:00,57.63,57.63,57.08,57.09,182122.0,47.0447,47.0447,46.5957,46.6039,182122.0
2021-02-26 15:55:00,57.09,57.36,56.95,56.95,521891.0,46.6039,46.8243,46.4896,46.4896,521891.0
2021-03-01 09:30:00,58.26,58.56,58.06,58.06,197259.0,47.559,47.8039,47.3957,47.3957,197259.0
2021-03-01 09:35:00,58.09,58.44,58.09,58.35,34307.0,47.4202,47.7059,47.4202,47.6325,34307.0
2021-03-01 09:40:00,58.36,58.48,58.28,58.39,35405.0,47.6406,47.7386,47.5753,47.6651,35405.0
2021-03-01 09:45:00,58.4,58.41,58.24,58.33,39951.0,47.6733,47.6814,47.5427,47.6161,39951.0
2021-03-01 09:50:00,58.32,58.38,58.22,58.23,27778.0,47.608,47.6569,47.5263,47.5345,27778.0
2021-03-01 09:55:00,58.24,58.33,58.17,58.21,25875.0,47.5427,47.6161,47.4855,47.5182,25875.0
2021-03-01 10:00:00,58.24,58.66,58.19,58.64,52816.0,47.5427,47.8855,47.5018,47.8692,52816.0
2021-03-01 10:05:00,58.65,58.74,58.6,58.64,45003.0,47.8774,47.9508,47.8365,47.8692,45003.0
2021-03-01 10:10:00,58.64,58.73,58.58,58.71,62443.0,47.8692,47.9427,47.8202,47.9263,62443.0
2021-03-01 10:15:00,58.71,58.9,58.71,58.9,55368.0,47.9263,48.0814,47.9263,48.0814,55368.0
2021-03-01 10:20:00,58.89,59.07,58.85,59.01,65200.0,48.0733,48.2202,48.0406,48.1712,65200.0
2021-03-01 10:25:00,59.0,59.03,58.77,58.82,101103.0,48.1631,48.1876,47.9753,48.0161,101103.0
2021-03-01 10:30:00,58.82,58.9,58.78,58.84,117982.0,48.0161,48.0814,47.9835,48.0325,117982.0
2021-03-01 10:35:00,58.84,58.95,58.83,58.93,30581.0,48.0325,48.1222,48.0243,48.1059,30581.0
2021-03-01 10:40:00,58.94,58.98,58.84,58.94,44498.0,48.1141,48.1467,48.0325,48.1141,44498.0
2021-03-01 10:45:00,58.93,58.98,58.86,58.95,53888.0,48.1059,48.1467,48.0488,48.1222,53888.0
2021-03-01 10:50:00,58.95,58.95,58.79,58.86,45260.0,48.1222,48.1222,47.9916,48.0488,45260.0
2021-03-01 10:55:00,58.88,58.89,58.79,58.87,21896.0,48.0651,48.0733,47.9916,48.0569,21896.0
2021-03-01 11:00:00,58.85,58.87,58.66,58.67,30618.0,48.0406,48.0569,47.8855,47.8937,30618.0
2021-03-01 11:05:00,58.68,58.71,58.6,58.7,21147.0,47.9018,47.9263,47.8365,47.9182,21147.0
2021-03-01 11:10:00,58.68,58.81,58.64,58.75,23612.0,47.9018,48.008,47.8692,47.959,23612.0
2021-03-01 11:15:00,58.76,58.82,58.75,58.8,20156.0,47.9671,48.0161,47.959,47.9998,20156.0
2021-03-01 11:20:00,58.8,58.84,58.69,58.8,36659.0,47.9998,48.0325,47.91,47.9998,36659.0
2021-03-01 11:25:00,58.79,58.88,58.74,58.79,23336.0,47.9916,48.0651,47.9508,47.9916,23336.0
2021-03-01 11:30:00,58.8,58.82,58.73,58.75,14454.0,47.9998,48.0161,47.9427,47.959,14454.0
2021-03-01 11:35:00,58.75,58.81,58.71,58.76,18821.0,47.959,48.008,47.9263,47.9671,18821.0
2021-03-01 11:40:00,58.76,58.85,58.75,58.8,51242.0,47.9671,48.0406,47.959,47.9998,51242.0
2021-03-01 11:45:00,58.78,58.78,58.64,58.64,15677.0,47.9835,47.9835,47.8692,47.8692,15677.0
2021-03-01 11:50:00,58.64,58.67,58.62,58.64,20928.0,47.8692,47.8937,47.8529,47.8692,20928.0
2021-03-01 11:55:00,58.63,58.64,58.56,58.59,19223.0,47.861,47.8692,47.8039,47.8284,19223.0
2021-03-01 12:00:00,58.6,58.7,58.59,58.6,19482.0,47.8365,47.9182,47.8284,47.8365,19482.0
2021-03-01 12:05:00,58.6,58.62,58.53,58.59,78684.0,47.8365,47.8529,47.7794,47.8284,78684.0
2021-03-01 12:10:00,58.57,58.69,58.57,58.65,59506.0,47.812,47.91,47.812,47.8774,59506.0
2021-03-01 12:15:00,58.65,58.68,58.59,58.62,58663.0,47.8774,47.9018,47.8284,47.8529,58663.0
2021-03-01 12:20:00,58.62,58.66,58.58,58.65,22130.0,47.8529,47.8855,47.8202,47.8774,22130.0
2021-03-01 12:25:00,58.64,58.7,58.62,58.66,20150.0,47.8692,47.9182,47.8529,47.8855,20150.0
2021-03-01 12:30:00,58.66,58.69,58.65,58.69,17933.0,47.8855,47.91,47.8774,47.91,17933.0
2021-03-01 12:35:00,58.69,58.7,58.65,58.66,16387.0,47.91,47.9182,47.8774,47.8855,16387.0
2021-03-01 12:40:00,58.66,58.7,58.62,58.69,24561.0,47.8855,47.9182,47.8529,47.91,24561.0
2021-03-01 12:45:00,58.69,58.88,58.68,58.88,20491.0,47.91,48.0651,47.9018,48.0651,20491.0
2021-03-01 12:50:00,58.88,58.89,58.82,58.87,15627.0,48.0651,48.0733,48.0161,48.0569,15627.0
2021-03-01 12:55:00,58.86,58.86,58.8,58.86,19013.0,48.0488,48.0488,47.9998,48.0488,19013.0
2021-03-01 13:00:00,58.86,58.95,58.86,58.95,20982.0,48.0488,48.1222,48.0488,48.1222,20982.0
2021-03-01 13:05:00,58.94,59.0,58.94,58.97,30924.0,48.1141,48.1631,48.1141,48.1386,30924.0
2021-03-01 13:10:00,58.96,58.99,58.86,58.86,60609.0,48.1304,48.1549,48.0488,48.0488,60609.0
2021-03-01 13:15:00,58.85,58.85,58.71,58.81,24888.0,48.0406,48.0406,47.9263,48.008,24888.0
2021-03-01 13:20:00,58.76,58.87,58.76,58.87,21642.0,47.9671,48.0569,47.9671,48.0569,21642.0
2021-03-01 13:25:00,58.87,58.91,58.85,58.9,22251.0,48.0569,48.0896,48.0406,48.0814,22251.0
2021-03-01 13:30:00,58.91,59.03,58.91,59.03,24394.0,48.0896,48.1876,48.0896,48.1876,24394.0
2021-03-01 13:35:00,59.03,59.1,59.01,59.04,24144.0,48.1876,48.2447,48.1712,48.1957,24144.0
2021-03-01 13:40:00,59.04,59.07,58.99,59.02,15738.0,48.1957,48.2202,48.1549,48.1794,15738.0
2021-03-01 13:45:00,59.01,59.03,58.92,58.96,28521.0,48.1712,48.1876,48.0978,48.1304,28521.0
2021-03-01 13:50:00,58.96,58.98,58.9,58.95,37516.0,48.1304,48.1467,48.0814,48.1222,37516.0
2021-03-01 13:55:00,58.95,59.04,58.94,58.97,44755.0,48.1222,48.1957,48.1141,48.1386,44755.0
2021-03-01 14:00:00,58.97,59.07,58.94,59.07,35792.0,48.1386,48.2202,48.1141,48.2202,35792.0
2021-03-01 14:05:00,59.07,59.19,59.06,59.14,60438.0,48.2202,48.3182,48.212,48.2773,60438.0
2021-03-01 14:10:00,59.13,59.17,59.11,59.17,38374.0,48.2692,48.3018,48.2529,48.3018,38374.0
2021-03-01 14:15:00,59.17,59.18,58.98,59.0,41926.0,48.3018,48.31,48.1467,48.1631,41926.0
2021-03-01 14:20:00,59.0,59.03,58.96,58.98,49463.0,48.1631,48.1876,48.1304,48.1467,49463.0
2021-03-01 14:25:00,58.98,59.04,58.95,59.03,24759.0,48.1467,48.1957,48.1222,48.1876,24759.0
2021-03-01 14:30:00,59.04,59.09,59.02,59.05,47807.0,48.1957,48.2365,48.1794,48.2039,47807.0
2021-03-01 14:35:00,59.05,59.17,59.05,59.17,20963.0,48.2039,48.3018,48.2039,48.3018,20963.0
2021-03-01 14:40:00,59.17,59.28,59.16,59.19,30052.0,48.3018,48.3916,48.2937,48.3182,30052.0
2021-03-01 14:45:00,59.19,59.21,59.14,59.16,60345.0,48.3182,48.3345,48.2773,48.2937,60345.0
2021-03-01 14:50:00,59.18,59.26,59.16,59.25,28679.0,48.31,48.3753,48.2937,48.3671,28679.0
2021-03-01 14:55:00,59.24,59.24,59.12,59.12,31666.0,48.359,48.359,48.261,48.261,31666.0
2021-03-01 15:00:00,59.12,59.16,59.04,59.05,45373.0,48.261,48.2937,48.1957,48.2039,45373.0
2021-03-01 15:05:00,59.04,59.04,58.98,59.04,18126.0,48.1957,48.1957,48.1467,48.1957,18126.0
2021-03-01 15:10:00,59.06,59.08,58.94,58.97,26993.0,48.212,48.2284,48.1141,48.1386,26993.0
2021-03-01 15:15:00,58.97,59.02,58.9,59.0,26268.0,48.1386,48.1794,48.0814,48.1631,26268.0
2021-03-01 15:20:00,59.01,59.05,59.0,59.01,20888.0,48.1712,48.2039,48.1631,48.1712,20888.0
2021-03-01 15:25:00,58.99,59.01,58.88,58.92,35654.0,48.1549,48.1712,48.0651,48.0978,35654.0
2021-03-01 15:30:00,58.92,58.98,58.9,58.91,35916.0,48.0978,48.1467,48.0814,48.0896,35916.0
2021-03-01 15:35:00,58.92,58.96,58.79,58.81,47051.0,48.0978,48.1304,47.9916,48.008,47051.0
2021-03-01 15:40:00,58.8,58.94,58.8,58.94,50566.0,47.9998,48.1141,47.9998,48.1141,50566.0
2021-03-01 15:45:00,58.94,58.95,58.69,58.72,100296.0,48.1141,48.1222,47.91,47.9345,100296.0
2021-03-01 15:50:00,58.73,58.82,58.69,58.72,108690.0,47.9427,48.0161,47.91,47.9345,108690.0
2021-03-01 15:55:00,58.72,58.83,58.68,58.79,202841.0,47.9345,48.0243,47.9018,47.9916,202841.0
2021-03-02 09:30:00,58.43,58.66,58.36,58.4,74267.0,47.6978,47.8855,47.6406,47.6733,74267.0
2021-03-02 09:35:00,58.37,58.7,58.35,58.55,17116.0,47.6488,47.9182,47.6325,47.7957,17116.0
2021-03-02 09:40:00,58.58,58.77,58.38,58.76,28873.0,47.8202,47.9753,47.6569,47.9671,28873.0
2021-03-02 09:45:00,58.76,58.82,58.61,58.62,29009.0,47.9671,48.0161,47.8447,47.8529,29009.0
2021-03-02 09:50:00,58.61,58.69,58.46,58.69,28893.0,47.8447,47.91,47.7223,47.91,28893.0
2021-03-02 09:55:00,58.69,58.92,58.67,58.77,53701.0,47.91,48.0978,47.8937,47.9753,53701.0
2021-03-02 10:00:00,58.77,58.91,58.67,58.82,28307.0,47.9753,48.0896,47.8937,48.0161,28307.0
2021-03-02 10:05:00,58.81,58.97,58.7,58.95,29382.0,48.008,48.1386,47.9182,48.1222,29382.0
2021-03-02 10:10:00,58.94,58.96,58.67,58.75,34393.0,48.1141,48.1304,47.8937,47.959,34393.0
2021-03-02 10:15:00,58.73,58.94,58.73,58.91,22567.0,47.9427,48.1141,47.9427,48.0896,22567.0
2021-03-02 10:20:00,58.9,58.95,58.83,58.83,38121.0,48.0814,48.1222,48.0243,48.0243,38121.0
2021-03-02 10:25:00,58.85,59.03,58.72,58.75,84442.0,48.0406,48.1876,47.9345,47.959,84442.0
2021-03-02 10:30:00,58.74,58.91,58.74,58.84,61293.0,47.9508,48.0896,47.9508,48.0325,61293.0
2021-03-02 10:35:00,58.83,58.85,58.72,58.74,82663.0,48.0243,48.0406,47.9345,47.9508,82663.0
2021-03-02 10:40:00,58.75,58.75,58.51,58.72,80189.0,47.959,47.959,47.7631,47.9345,80189.0
2021-03-02 10:45:00,58.71,58.86,58.61,58.86,28661.0,47.9263,48.0488,47.8447,48.0488,28661.0
2021-03-02 10:50:00,58.87,58.89,58.8,58.89,52785.0,48.0569,48.0733,47.9998,48.0733,52785.0
2021-03-02 10:55:00,58.89,58.97,58.8,58.8,29810.0,48.0733,48.1386,47.9998,47.9998,29810.0
2021-03-02 11:00:00,58.79,58.8,58.54,58.68,28294.0,47.9916,47.9998,47.7876,47.9018,28294.0
2021-03-02 11:05:00,58.67,58.71,58.63,58.66,26385.0,47.8937,47.9263,47.861,47.8855,26385.0
2021-03-02 11:10:00,58.66,58.68,58.58,58.65,38926.0,47.8855,47.9018,47.8202,47.8774,38926.0
2021-03-02 11:15:00,58.65,58.65,58.52,58.65,28385.0,47.8774,47.8774,47.7712,47.8774,28385.0
2021-03-02 11:20:00,58.65,58.72,58.51,58.6,40595.0,47.8774,47.9345,47.7631,47.8365,40595.0
2021-03-02 11:25:00,58.6,58.81,58.59,58.81,85362.0,47.8365,48.008,47.8284,48.008,85362.0
2021-03-02 11:30:00,58.8,58.81,58.52,58.58,26861.0,47.9998,48.008,47.7712,47.8202,26861.0
2021-03-02 11:35:00,58.58,58.63,58.46,58.49,21238.0,47.8202,47.861,47.7223,47.7467,21238.0
2021-03-02 11:40:00,58.49,58.58,58.42,58.58,33876.0,47.7467,47.8202,47.6896,47.8202,33876.0
2021-03-02 11:45:00,58.57,58.62,58.53,58.59,28472.0,47.812,47.8529,47.7794,47.8284,28472.0
2021-03-02 11:50:00,58.58,58.68,58.53,58.66,26580.0,47.8202,47.9018,47.7794,47.8855,26580.0
2021-03-02 11:55:00,58.63,58.63,58.56,58.59,16738.0,47.861,47.861,47.8039,47.8284,16738.0
2021-03-02 12:00:00,58.57,58.57,58.44,58.55,41124.0,47.812,47.812,47.7059,47.7957,41124.0
2021-03-02 12:05:00,58.54,58.59,58.46,58.52,33841.0,47.7876,47.8284,47.7223,47.7712,33841.0
2021-03-02 12:10:00,58.5,58.68,58.5,58.68,17476.0,47.7549,47.9018,47.7549,47.9018,17476.0
2021-03-02 12:15:00,58.72,58.76,58.69,58.72,32394.0,47.9345,47.9671,47.91,47.9345,32394.0
2021-03-02 12:20:00,58.71,58.79,58.69,58.75,17101.0,47.9263,47.9916,47.91,47.959,17101.0
2021-03-02 12:25:00,58.75,58.77,58.68,58.71,14853.0,47.959,47.9753,47.9018,47.9263,14853.0
2021-03-02 12:30:00,58.69,58.69,58.62,58.62,26119.0,47.91,47.91,47.8529,47.8529,26119.0
2021-03-02 12:35:00,58.64,58.7,58.64,58.69,17407.0,47.8692,47.9182,47.8692,47.91,17407.0
2021-03-02 12:40:00,58.69,58.78,58.67,58.76,11026.0,47.91,47.9835,47.8937,47.9671,11026.0
2021-03-02 12:45:00,58.75,58.76,58.64,58.66,17529.0,47.959,47.9671,47.8692,47.8855,17529.0
2021-03-02 12:50:00,58.66,58.69,58.62,58.69,14334.0,47.8855,47.91,47.8529,47.91,14334.0
2021-03-02 12:55:00,58.68,58.71,58.63,58.71,11710.0,47.9018,47.9263,47.861,47.9263,11710.0
2021-03-02 13:00:00,58.7,58.85,58.7,58.78,32692.0,47.9182,48.0406,47.9182,47.9835,32692.0
2021-03-02 13:05:00,58.77,58.79,58.71,58.75,13270.0,47.9753,47.9916,47.9263,47.959,13270.0
2021-03-02 13:10:00,58.74,58.8,58.72,58.77,10964.0,47.9508,47.9998,47.9345,47.9753,10964.0
2021-03-02 13:15:00,58.79,58.79,58.64,58.64,18770.0,47.9916,47.9916,47.8692,47.8692,18770.0
2021-03-02 13:20:00,58.65,58.73,58.62,58.71,10416.0,47.8774,47.9427,47.8529,47.9263,10416.0
2021-03-02 13:25:00,58.71,58.73,58.66,58.73,17052.0,47.9263,47.9427,47.8855,47.9427,17052.0
2021-03-02 13:30:00,58.71,58.77,58.69,58.72,20917.0,47.9263,47.9753,47.91,47.9345,20917.0
2021-03-02 13:35:00,58.7,58.8,58.7,58.79,40721.0,47.9182,47.9998,47.9182,47.9916,40721.0
2021-03-02 13:40:00,58.79,58.82,58.71,58.72,33127.0,47.9916,48.0161,47.9263,47.9345,33127.0
2021-03-02 13:45:00,58.72,58.81,58.72,58.76,16046.0,47.9345,48.008,47.9345,47.9671,16046.0
2021-03-02 13:50:00,58.74,58.74,58.62,58.66,67038.0,47.9508,47.9508,47.8529,47.8855,67038.0
2021-03-02 13:55:00,58.66,58.76,58.65,58.74,17297.0,47.8855,47.9671,47.8774,47.9508,17297.0
2021-03-02 14:00:00,58.75,58.8,58.69,58.72,68843.0,47.959,47.9998,47.91,47.9345,68843.0
2021-03-02 14:05:00,58.74,58.75,58.57,58.6,40922.0,47.9508,47.959,47.812,47.8365,40922.0
2021-03-02 14:10:00,58.6,58.64,58.58,58.62,48426.0,47.8365,47.8692,47.8202,47.8529,48426.0
2021-03-02 14:15:00,58.61,58.66,58.46,58.49,38168.0,47.8447,47.8855,47.7223,47.7467,38168.0
2021-03-02 14:20:00,58.5,58.59,58.49,58.55,54283.0,47.7549,47.8284,47.7467,47.7957,54283.0
2021-03-02 14:25:00,58.54,58.55,58.46,58.46,53334.0,47.7876,47.7957,47.7223,47.7223,53334.0
2021-03-02 14:30:00,58.46,58.52,58.43,58.51,37096.0,47.7223,47.7712,47.6978,47.7631,37096.0
2021-03-02 14:35:00,58.51,58.56,58.49,58.55,86576.0,47.7631,47.8039,47.7467,47.7957,86576.0
2021-03-02 14:40:00,58.55,58.65,58.54,58.58,27820.0,47.7957,47.8774,47.7876,47.8202,27820.0
2021-03-02 14:45:00,58.58,58.63,58.56,58.59,40333.0,47.8202,47.861,47.8039,47.8284,40333.0
2021-03-02 14:50:00,58.59,58.69,58.56,58.66,29888.0,47.8284,47.91,47.8039,47.8855,29888.0
2021-03-02 14:55:00,58.66,58.72,58.55,58.58,39435.0,47.8855,47.9345,47.7957,47.8202,39435.0
2021-03-02 15:00:00,58.59,58.68,58.58,58.65,35940.0,47.8284,47.9018,47.8202,47.8774,35940.0
2021-03-02 15:05:00,58.66,58.73,58.65,58.66,28727.0,47.8855,47.9427,47.8774,47.8855,28727.0
2021-03-02 15:10:00,58.66,58.78,58.66,58.67,70454.0,47.8855,47.9835,47.8855,47.8937,70454.0
2021-03-02 15:15:00,58.67,58.7,58.54,58.55,33937.0,47.8937,47.9182,47.7876,47.7957,33937.0
2021-03-02 15:20:00,58.55,58.57,58.45,58.49,51384.0,47.7957,47.812,47.7141,47.7467,51384.0
2021-03-02 15:25:00,58.49,58.51,58.4,58.42,33869.0,47.7467,47.7631,47.6733,47.6896,33869.0
2021-03-02 15:30:00,58.41,58.45,58.37,58.39,46282.0,47.6814,47.7141,47.6488,47.6651,46282.0
2021-03-02 15:35:00,58.4,58.42,58.33,58.38,96647.0,47.6733,47.6896,47.6161,47.6569,96647.0
2021-03-02 15:40:00,58.38,58.39,58.28,58.33,90285.0,47.6569,47.6651,47.5753,47.6161,90285.0
2021-03-02 15:45:00,58.32,58.36,58.24,58.3,90424.0,47.608,47.6406,47.5427,47.5916,90424.0
2021-03-02 15:50:00,58.28,58.41,58.22,58.35,92941.0,47.5753,47.6814,47.5263,47.6325,92941.0
2021-03-02 15:55:00,58.33,58.34,58.16,58.26,218366.0,47.6161,47.6243,47.4774,47.559,218366.0
2021-03-03 09:30:00,58.5,58.97,58.44,58.86,98129.0,47.7549,48.1386,47.7059,48.0488,98129.0
2021-03-03 09:35:00,58.89,58.94,58.66,58.75,43326.0,48.0733,48.1141,47.8855,47.959,43326.0
2021-03-03 09:40:00,58.75,58.75,58.52,58.6,43921.0,47.959,47.959,47.7712,47.8365,43921.0
2021-03-03 09:45:00,58.6,58.89,58.45,58.82,66067.0,47.8365,48.0733,47.7141,48.0161,66067.0
2021-03-03 09:50:00,58.83,59.07,58.82,59.06,53960.0,48.0243,48.2202,48.0161,48.212,53960.0
2021-03-03 09:55:00,59.08,59.09,58.66,58.68,41208.0,48.2284,48.2365,47.8855,47.9018,41208.0
2021-03-03 10:00:00,58.67,58.83,58.62,58.79,29935.0,47.8937,48.0243,47.8529,47.9916,29935.0
2021-03-03 10:05:00,58.8,58.94,58.7,58.89,35004.0,47.9998,48.1141,47.9182,48.0733,35004.0
2021-03-03 10:10:00,58.88,58.95,58.69,58.76,42597.0,48.0651,48.1222,47.91,47.9671,42597.0
2021-03-03 10:15:00,58.77,58.79,58.62,58.74,91361.0,47.9753,47.9916,47.8529,47.9508,91361.0
2021-03-03 10:20:00,58.73,58.98,58.73,58.98,48479.0,47.9427,48.1467,47.9427,48.1467,48479.0
2021-03-03 10:25:00,58.97,59.05,58.77,58.82,42657.0,48.1386,48.2039,47.9753,48.0161,42657.0
2021-03-03 10:30:00,58.77,58.97,58.69,58.92,45913.0,47.9753,48.1386,47.91,48.0978,45913.0
2021-03-03 10:35:00,58.92,59.06,58.89,59.01,64812.0,48.0978,48.212,48.0733,48.1712,64812.0
2021-03-03 10:40:00,59.01,59.07,58.92,58.92,64676.0,48.1712,48.2202,48.0978,48.0978,64676.0
2021-03-03 10:45:00,58.93,59.12,58.87,58.97,65698.0,48.1059,48.261,48.0569,48.1386,65698.0
2021-03-03 10:50:00,58.97,59.05,58.9,59.03,67158.0,48.1386,48.2039,48.0814,48.1876,67158.0
2021-03-03 10:55:00,59.01,59.17,58.98,58.99,91253.0,48.1712,48.3018,48.1467,48.1549,91253.0
2021-03-03 11:00:00,59.0,59.03,58.9,58.94,82167.0,48.1631,48.1876,48.0814,48.1141,82167.0
2021-03-03 11:05:00,58.94,59.0,58.91,58.93,117159.0,48.1141,48.1631,48.0896,48.1059,117159.0
2021-03-03 11:10:00,58.92,58.95,58.8,58.8,67568.0,48.0978,48.1222,47.9998,47.9998,67568.0
2021-03-03 11:15:00,58.8,58.92,58.76,58.92,49974.0,47.9998,48.0978,47.9671,48.0978,49974.0
2021-03-03 11:20:00,58.91,58.95,58.89,58.92,69092.0,48.0896,48.1222,48.0733,48.0978,69092.0
2021-03-03 11:25:00,58.92,58.95,58.83,58.93,82892.0,48.0978,48.1222,48.0243,48.1059,82892.0
2021-03-03 11:30:00,58.92,58.97,58.81,58.86,58915.0,48.0978,48.1386,48.008,48.0488,58915.0
2021-03-03 11:35:00,58.85,58.93,58.8,58.83,42578.0,48.0406,48.1059,47.9998,48.0243,42578.0
2021-03-03 11:40:00,58.83,58.93,58.74,58.92,89903.0,48.0243,48.1059,47.9508,48.0978,89903.0
2021-03-03 11:45:00,58.91,58.99,58.89,58.96,76219.0,48.0896,48.1549,48.0733,48.1304,76219.0
2021-03-03 11:50:00,58.95,59.0,58.93,58.99,38924.0,48.1222,48.1631,48.1059,48.1549,38924.0
2021-03-03 11:55:00,58.98,59.05,58.91,58.94,50762.0,48.1467,48.2039,48.0896,48.1141,50762.0
2021-03-03 12:00:00,58.94,58.99,58.92,58.97,29842.0,48.1141,48.1549,48.0978,48.1386,29842.0
2021-03-03 12:05:00,58.97,59.02,58.94,59.02,29481.0,48.1386,48.1794,48.1141,48.1794,29481.0
2021-03-03 12:10:00,59.01,59.07,58.99,59.03,40654.0,48.1712,48.2202,48.1549,48.1876,40654.0
2021-03-03 12:15:00,59.03,59.09,58.96,59.0,41200.0,48.1876,48.2365,48.1304,48.1631,41200.0
2021-03-03 12:20:00,59.0,59.03,58.91,58.97,46822.0,48.1631,48.1876,48.0896,48.1386,46822.0
2021-03-03 12:25:00,58.97,59.09,58.93,59.07,46702.0,48.1386,48.2365,48.1059,48.2202,46702.0
2021-03-03 12:30:00,59.08,59.09,59.01,59.07,44553.0,48.2284,48.2365,48.1712,48.2202,44553.0
2021-03-03 12:35:00,59.08,59.25,59.08,59.25,42276.0,48.2284,48.3671,48.2284,48.3671,42276.0
2021-03-03 12:40:00,59.25,59.39,59.24,59.39,69551.0,48.3671,48.4814,48.359,48.4814,69551.0
2021-03-03 12:45:00,59.39,59.47,59.37,59.46,23664.0,48.4814,48.5467,48.4651,48.5386,23664.0
2021-03-03 12:50:00,59.45,59.51,59.45,59.47,37127.0,48.5304,48.5794,48.5304,48.5467,37127.0
2021-03-03 12:55:00,59.49,59.49,59.36,59.41,31907.0,48.5631,48.5631,48.4569,48.4978,31907.0
2021-03-03 13:00:00,59.41,59.43,59.38,59.41,29299.0,48.4978,48.5141,48.4733,48.4978,29299.0
2021-03-03 13:05:00,59.41,59.48,59.38,59.41,23532.0,48.4978,48.5549,48.4733,48.4978,23532.0
2021-03-03 13:10:00,59.4,59.53,59.39,59.5,27762.0,48.4896,48.5957,48.4814,48.5712,27762.0
2021-03-03 13:15:00,59.51,59.62,59.48,59.59,48542.0,48.5794,48.6692,48.5549,48.6447,48542.0
2021-03-03 13:20:00,59.58,59.59,59.41,59.42,48717.0,48.6365,48.6447,48.4978,48.5059,48717.0
2021-03-03 13:25:00,59.43,59.46,59.36,59.38,40012.0,48.5141,48.5386,48.4569,48.4733,40012.0
2021-03-03 13:30:00,59.37,59.37,59.23,59.35,48262.0,48.4651,48.4651,48.3508,48.4488,48262.0
2021-03-03 13:35:00,59.35,59.42,59.32,59.35,29007.0,48.4488,48.5059,48.4243,48.4488,29007.0
2021-03-03 13:40:00,59.34,59.37,59.29,59.31,23646.0,48.4406,48.4651,48.3998,48.4161,23646.0
2021-03-03 13:45:00,59.32,59.35,59.18,59.19,29868.0,48.4243,48.4488,48.31,48.3182,29868.0
2021-03-03 13:50:00,59.19,59.2,59.01,59.03,42571.0,48.3182,48.3263,48.1712,48.1876,42571.0
2021-03-03 13:55:00,59.02,59.06,58.95,59.01,53456.0,48.1794,48.212,48.1222,48.1712,53456.0
2021-03-03 14:00:00,59.01,59.11,58.88,58.92,39159.0,48.1712,48.2529,48.0651,48.0978,39159.0
2021-03-03 14:05:00,58.92,58.93,58.7,58.79,45881.0,48.0978,48.1059,47.9182,47.9916,45881.0
2021-03-03 14:10:00,58.79,58.92,58.78,58.89,69214.0,47.9916,48.0978,47.9835,48.0733,69214.0
2021-03-03 14:15:00,58.88,58.94,58.78,58.94,54422.0,48.0651,48.1141,47.9835,48.1141,54422.0
2021-03-03 14:20:00,58.94,58.95,58.76,58.78,50344.0,48.1141,48.1222,47.9671,47.9835,50344.0
2021-03-03 14:25:00,58.78,58.81,58.74,58.8,37850.0,47.9835,48.008,47.9508,47.9998,37850.0
2021-03-03 14:30:00,58.79,58.82,58.6,58.66,59373.0,47.9916,48.0161,47.8365,47.8855,59373.0
2021-03-03 14:35:00,58.66,58.86,58.66,58.83,53172.0,47.8855,48.0488,47.8855,48.0243,53172.0
2021-03-03 14:40:00,58.82,58.93,58.8,58.84,63673.0,48.0161,48.1059,47.9998,48.0325,63673.0
2021-03-03 14:45:00,58.85,58.92,58.75,58.91,90027.0,48.0406,48.0978,47.959,48.0896,90027.0
2021-03-03 14:50:00,58.91,59.02,58.9,58.99,60127.0,48.0896,48.1794,48.0814,48.1549,60127.0
2021-03-03 14:55:00,58.99,59.07,58.94,59.07,54277.0,48.1549,48.2202,48.1141,48.2202,54277.0
2021-03-03 15:00:00,59.08,59.13,59.01,59.05,154380.0,48.2284,48.2692,48.1712,48.2039,154380.0
2021-03-03 15:05:00,59.05,59.07,58.97,59.0,50838.0,48.2039,48.2202,48.1386,48.1631,50838.0
2021-03-03 15:10:00,59.01,59.09,59.0,59.02,39094.0,48.1712,48.2365,48.1631,48.1794,39094.0
2021-03-03 15:15:00,59.03,59.05,58.88,58.89,49174.0,48.1876,48.2039,48.0651,48.0733,49174.0
2021-03-03 15:20:00,58.89,58.92,58.76,58.79,40667.0,48.0733,48.0978,47.9671,47.9916,40667.0
2021-03-03 15:25:00,58.79,58.8,58.61,58.65,86657.0,47.9916,47.9998,47.8447,47.8774,86657.0
2021-03-03 15:30:00,58.66,58.66,58.55,58.6,61303.0,47.8855,47.8855,47.7957,47.8365,61303.0
2021-03-03 15:35:00,58.6,58.68,58.58,58.65,46383.0,47.8365,47.9018,47.8202,47.8774,46383.0
2021-03-03 15:40:00,58.64,58.74,58.63,58.72,54175.0,47.8692,47.9508,47.861,47.9345,54175.0
2021-03-03 15:45:00,58.71,58.82,58.67,58.68,53732.0,47.9263,48.0161,47.8937,47.9018,53732.0
2021-03-03 15:50:00,58.67,58.67,58.53,58.56,103076.0,47.8937,47.8937,47.7794,47.8039,103076.0
2021-03-03 15:55:00,58.56,58.62,58.35,58.49,267736.0,47.8039,47.8529,47.6325,47.7467,267736.0
2021-03-04 09:30:00,58.32,58.64,58.3,58.63,90651.0,47.608,47.8692,47.5916,47.861,90651.0
2021-03-04 09:35:00,58.62,58.77,58.49,58.71,55383.0,47.8529,47.9753,47.7467,47.9263,55383.0
2021-03-04 09:40:00,58.68,58.77,58.63,58.72,20274.0,47.9018,47.9753,47.861,47.9345,20274.0
2021-03-04 09:45:00,58.68,58.8,58.3,58.3,50027.0,47.9018,47.9998,47.5916,47.5916,50027.0
2021-03-04 09:50:00,58.28,58.32,58.02,58.32,55725.0,47.5753,47.608,47.3631,47.608,55725.0
2021-03-04 09:55:00,58.29,58.48,58.25,58.36,78532.0,47.5835,47.7386,47.5508,47.6406,78532.0
2021-03-04 10:00:00,58.36,58.42,58.12,58.17,64436.0,47.6406,47.6896,47.4447,47.4855,64436.0
2021-03-04 10:05:00,58.16,58.24,57.91,57.91,61976.0,47.4774,47.5427,47.2733,47.2733,61976.0
2021-03-04 10:10:00,57.88,57.92,57.58,57.7,40597.0,47.2488,47.2814,47.0039,47.1018,40597.0
2021-03-04 10:15:00,57.7,57.71,57.53,57.57,72078.0,47.1018,47.11,46.9631,46.9957,72078.0
2021-03-04 10:20:00,57.56,57.79,57.52,57.76,66000.0,46.9876,47.1753,46.9549,47.1508,66000.0
2021-03-04 10:25:00,57.76,57.96,57.68,57.91,62912.0,47.1508,47.3141,47.0855,47.2733,62912.0
2021-03-04 10:30:00,57.91,57.95,57.76,57.79,38445.0,47.2733,47.3059,47.1508,47.1753,38445.0
2021-03-04 10:35:00,57.79,57.84,57.72,57.79,43036.0,47.1753,47.2161,47.1182,47.1753,43036.0
2021-03-04 10:40:00,57.81,57.81,57.65,57.68,36897.0,47.1916,47.1916,47.061,47.0855,36897.0
2021-03-04 10:45:00,57.67,57.72,57.46,57.5,37316.0,47.0774,47.1182,46.9059,46.9386,37316.0
2021-03-04 10:50:00,57.49,57.56,57.3,57.37,76857.0,46.9304,46.9876,46.7753,46.8325,76857.0
2021-03-04 10:55:00,57.37,57.71,57.34,57.54,59790.0,46.8325,47.11,46.808,46.9712,59790.0
2021-03-04 11:00:00,57.55,57.68,57.47,57.63,50149.0,46.9794,47.0855,46.9141,47.0447,50149.0
2021-03-04 11:05:00,57.64,57.65,57.44,57.47,43031.0,47.0529,47.061,46.8896,46.9141,43031.0
2021-03-04 11:10:00,57.5,57.55,57.3,57.31,37996.0,46.9386,46.9794,46.7753,46.7835,37996.0
2021-03-04 11:15:00,57.32,57.49,57.31,57.43,36806.0,46.7916,46.9304,46.7835,46.8814,36806.0
2021-03-04 11:20:00,57.45,57.63,57.4,57.61,29620.0,46.8978,47.0447,46.8569,47.0284,29620.0
2021-03-04 11:25:00,57.62,57.64,57.44,57.62,38651.0,47.0365,47.0529,46.8896,47.0365,38651.0
2021-03-04 11:30:00,57.61,57.75,57.51,57.51,33637.0,47.0284,47.1427,46.9467,46.9467,33637.0
2021-03-04 11:35:00,57.54,57.75,57.54,57.7,27037.0,46.9712,47.1427,46.9712,47.1018,27037.0
2021-03-04 11:40:00,57.7,57.76,57.68,57.69,31269.0,47.1018,47.1508,47.0855,47.0937,31269.0
2021-03-04 11:45:00,57.68,57.86,57.68,57.83,39522.0,47.0855,47.2325,47.0855,47.208,39522.0
2021-03-04 11:50:00,57.83,57.93,57.81,57.89,39536.0,47.208,47.2896,47.1916,47.2569,39536.0
2021-03-04 11:55:00,57.89,57.96,57.87,57.92,21914.0,47.2569,47.3141,47.2406,47.2814,21914.0
2021-03-04 12:00:00,57.93,58.09,57.91,58.08,28602.0,47.2896,47.4202,47.2733,47.412,28602.0
2021-03-04 12:05:00,58.08,58.18,57.99,58.18,23663.0,47.412,47.4937,47.3386,47.4937,23663.0
2021-03-04 12:10:00,58.17,58.17,57.93,58.02,36926.0,47.4855,47.4855,47.2896,47.3631,36926.0
2021-03-04 12:15:00,58.01,58.29,58.0,58.2,36052.0,47.3549,47.5835,47.3467,47.51,36052.0
2021-03-04 12:20:00,58.23,58.28,57.99,58.04,43209.0,47.5345,47.5753,47.3386,47.3794,43209.0
2021-03-04 12:25:00,58.03,58.33,57.98,58.27,55311.0,47.3712,47.6161,47.3304,47.5671,55311.0
2021-03-04 12:30:00,58.23,58.31,58.15,58.26,32672.0,47.5345,47.5998,47.4692,47.559,32672.0
2021-03-04 12:35:00,58.26,58.33,58.03,58.15,56193.0,47.559,47.6161,47.3712,47.4692,56193.0
2021-03-04 12:40:00,58.14,58.22,58.02,58.06,26574.0,47.461,47.5263,47.3631,47.3957,26574.0
2021-03-04 12:45:00,58.06,58.09,57.88,57.94,33309.0,47.3957,47.4202,47.2488,47.2978,33309.0
2021-03-04 12:50:00,57.92,57.98,57.63,57.66,29485.0,47.2814,47.3304,47.0447,47.0692,29485.0
2021-03-04 12:55:00,57.65,57.66,57.47,57.58,33763.0,47.061,47.0692,46.9141,47.0039,33763.0
2021-03-04 13:00:00,57.56,57.67,57.52,57.65,28351.0,46.9876,47.0774,46.9549,47.061,28351.0
2021-03-04 13:05:00,57.68,57.68,57.42,57.51,54078.0,47.0855,47.0855,46.8733,46.9467,54078.0
2021-03-04 13:10:00,57.51,57.54,57.22,57.26,51643.0,46.9467,46.9712,46.71,46.7427,51643.0
2021-03-04 13:15:00,57.26,57.42,57.17,57.38,52240.0,46.7427,46.8733,46.6692,46.8406,52240.0
2021-03-04 13:20:00,57.37,57.38,57.13,57.31,40637.0,46.8325,46.8406,46.6365,46.7835,40637.0
2021-03-04 13:25:00,57.29,57.32,57.1,57.3,33060.0,46.7672,46.7916,46.6121,46.7753,33060.0
2021-03-04 13:30:00,57.29,57.29,57.07,57.12,35504.0,46.7672,46.7672,46.5876,46.6284,35504.0
2021-03-04 13:35:00,57.13,57.35,57.13,57.27,46066.0,46.6365,46.8161,46.6365,46.7508,46066.0
2021-03-04 13:40:00,57.26,57.31,57.03,57.13,33870.0,46.7427,46.7835,46.5549,46.6365,33870.0
2021-03-04 13:45:00,57.13,57.17,56.95,57.0,60504.0,46.6365,46.6692,46.4896,46.5304,60504.0
2021-03-04 13:50:00,56.99,57.0,56.52,56.61,75765.0,46.5223,46.5304,46.1386,46.2121,75765.0
2021-03-04 13:55:00,56.6,56.65,56.34,56.34,73584.0,46.2039,46.2447,45.9916,45.9916,73584.0
2021-03-04 14:00:00,56.34,56.55,56.32,56.35,87457.0,45.9916,46.1631,45.9753,45.9998,87457.0
2021-03-04 14:05:00,56.34,56.66,56.29,56.63,56820.0,45.9916,46.2529,45.9508,46.2284,56820.0
2021-03-04 14:10:00,56.62,56.7,56.54,56.68,52830.0,46.2202,46.2855,46.1549,46.2692,52830.0
2021-03-04 14:15:00,56.66,56.86,56.58,56.77,51131.0,46.2529,46.4161,46.1876,46.3427,51131.0
2021-03-04 14:20:00,56.79,56.99,56.76,56.96,42525.0,46.359,46.5223,46.3345,46.4978,42525.0
2021-03-04 14:25:00,56.96,57.1,56.94,57.03,47124.0,46.4978,46.6121,46.4814,46.5549,47124.0
2021-03-04 14:30:00,57.0,57.0,56.75,56.79,82561.0,46.5304,46.5304,46.3263,46.359,82561.0
2021-03-04 14:35:00,56.8,56.82,56.61,56.72,34269.0,46.3672,46.3835,46.2121,46.3018,34269.0
2021-03-04 14:40:00,56.72,56.98,56.69,56.96,47474.0,46.3018,46.5141,46.2774,46.4978,47474.0
2021-03-04 14:45:00,56.96,57.24,56.92,57.22,32687.0,46.4978,46.7263,46.4651,46.71,32687.0
2021-03-04 14:50:00,57.23,57.38,57.19,57.37,52246.0,46.7182,46.8406,46.6855,46.8325,52246.0
2021-03-04 14:55:00,57.38,57.5,57.33,57.46,37336.0,46.8406,46.9386,46.7998,46.9059,37336.0
2021-03-04 15:00:00,57.45,57.52,57.39,57.4,46057.0,46.8978,46.9549,46.8488,46.8569,46057.0
2021-03-04 15:05:00,57.41,57.62,57.24,57.24,46375.0,46.8651,47.0365,46.7263,46.7263,46375.0
2021-03-04 15:10:00,57.22,57.25,56.99,57.06,43544.0,46.71,46.7345,46.5223,46.5794,43544.0
2021-03-04 15:15:00,57.05,57.07,56.85,56.94,84184.0,46.5712,46.5876,46.408,46.4814,84184.0
2021-03-04 15:20:00,56.94,56.95,56.81,56.91,56698.0,46.4814,46.4896,46.3753,46.4569,56698.0
2021-03-04 15:25:00,56.93,57.12,56.89,57.09,48803.0,46.4733,46.6284,46.4406,46.6039,48803.0
2021-03-04 15:30:00,57.08,57.31,57.02,57.26,66585.0,46.5957,46.7835,46.5467,46.7427,66585.0
2021-03-04 15:35:00,57.25,57.5,57.22,57.42,69599.0,46.7345,46.9386,46.71,46.8733,69599.0
2021-03-04 15:40:00,57.43,57.58,57.4,57.4,69798.0,46.8814,47.0039,46.8569,46.8569,69798.0
2021-03-04 15:45:00,57.4,57.48,57.34,57.36,81594.0,46.8569,46.9223,46.808,46.8243,81594.0
2021-03-04 15:50:00,57.38,57.53,57.27,57.27,118806.0,46.8406,46.9631,46.7508,46.7508,118806.0
2021-03-04 15:55:00,57.25,57.43,57.25,57.39,302115.0,46.7345,46.8814,46.7345,46.8488,302115.0
2021-03-05 09:30:00,59.02,59.22,58.74,59.17,139695.0,48.1794,48.3427,47.9508,48.3018,139695.0
2021-03-05 09:35:00,59.14,59.17,58.32,58.32,66848.0,48.2773,48.3018,47.608,47.608,66848.0
2021-03-05 09:40:00,58.35,58.4,58.19,58.25,44041.0,47.6325,47.6733,47.5018,47.5508,44041.0
2021-03-05 09:45:00,58.23,58.45,58.04,58.05,51100.0,47.5345,47.7141,47.3794,47.3876,51100.0
2021-03-05 09:50:00,58.06,58.22,57.49,57.51,75669.0,47.3957,47.5263,46.9304,46.9467,75669.0
2021-03-05 09:55:00,57.54,57.62,57.34,57.51,75279.0,46.9712,47.0365,46.808,46.9467,75279.0
2021-03-05 10:00:00,57.5,57.56,57.34,57.38,60950.0,46.9386,46.9876,46.808,46.8406,60950.0
2021-03-05 10:05:00,57.39,57.78,57.37,57.55,49868.0,46.8488,47.1672,46.8325,46.9794,49868.0
2021-03-05 10:10:00,57.54,57.64,57.1,57.2,51644.0,46.9712,47.0529,46.6121,46.6937,51644.0
2021-03-05 10:15:00,57.24,57.36,57.0,57.26,54661.0,46.7263,46.8243,46.5304,46.7427,54661.0
2021-03-05 10:20:00,57.23,57.36,57.07,57.21,50485.0,46.7182,46.8243,46.5876,46.7018,50485.0
2021-03-05 10:25:00,57.22,57.44,57.18,57.22,55514.0,46.71,46.8896,46.6774,46.71,55514.0
2021-03-05 10:30:00,57.25,57.46,57.21,57.28,42994.0,46.7345,46.9059,46.7018,46.759,42994.0
2021-03-05 10:35:00,57.27,57.33,57.01,57.15,108885.0,46.7508,46.7998,46.5386,46.6529,108885.0
2021-03-05 10:40:00,57.12,57.29,57.1,57.12,52888.0,46.6284,46.7672,46.6121,46.6284,52888.0
2021-03-05 10:45:00,57.1,57.37,57.07,57.29,64559.0,46.6121,46.8325,46.5876,46.7672,64559.0
2021-03-05 10:50:00,57.28,57.44,57.22,57.3,80653.0,46.759,46.8896,46.71,46.7753,80653.0
2021-03-05 10:55:00,57.28,57.31,57.05,57.1,54291.0,46.759,46.7835,46.5712,46.6121,54291.0
2021-03-05 11:00:00,57.12,57.19,57.0,57.11,56832.0,46.6284,46.6855,46.5304,46.6202,56832.0
2021-03-05 11:05:00,57.06,57.14,56.95,57.02,51684.0,46.5794,46.6447,46.4896,46.5467,51684.0
2021-03-05 11:10:00,57.03,57.21,57.01,57.05,42137.0,46.5549,46.7018,46.5386,46.5712,42137.0
2021-03-05 11:15:00,57.06,57.18,57.06,57.14,126821.0,46.5794,46.6774,46.5794,46.6447,126821.0
2021-03-05 11:20:00,57.12,57.21,57.06,57.1,97065.0,46.6284,46.7018,46.5794,46.6121,97065.0
2021-03-05 11:25:00,57.11,57.11,56.82,56.91,109834.0,46.6202,46.6202,46.3835,46.4569,109834.0
2021-03-05 11:30:00,56.93,57.28,56.92,57.24,87515.0,46.4733,46.759,46.4651,46.7263,87515.0
2021-03-05 11:35:00,57.24,57.39,57.15,57.3,50940.0,46.7263,46.8488,46.6529,46.7753,50940.0
2021-03-05 11:40:00,57.3,57.48,57.19,57.48,50639.0,46.7753,46.9223,46.6855,46.9223,50639.0
2021-03-05 11:45:00,57.5,57.54,57.34,57.46,43110.0,46.9386,46.9712,46.808,46.9059,43110.0
2021-03-05 11:50:00,57.46,57.51,57.35,57.41,70333.0,46.9059,46.9467,46.8161,46.8651,70333.0
2021-03-05 11:55:00,57.41,57.79,57.36,57.76,46674.0,46.8651,47.1753,46.8243,47.1508,46674.0
2021-03-05 12:00:00,57.75,57.81,57.68,57.73,42551.0,47.1427,47.1916,47.0855,47.1263,42551.0
2021-03-05 12:05:00,57.73,57.75,57.58,57.59,55963.0,47.1263,47.1427,47.0039,47.012,55963.0
2021-03-05 12:10:00,57.6,57.69,57.49,57.54,40758.0,47.0202,47.0937,46.9304,46.9712,40758.0
2021-03-05 12:15:00,57.53,57.58,57.44,57.46,40261.0,46.9631,47.0039,46.8896,46.9059,40261.0
2021-03-05 12:20:00,57.47,57.7,57.44,57.68,31287.0,46.9141,47.1018,46.8896,47.0855,31287.0
2021-03-05 12:25:00,57.67,57.77,57.65,57.72,29981.0,47.0774,47.159,47.061,47.1182,29981.0
2021-03-05 12:30:00,57.68,57.77,57.67,57.76,23824.0,47.0855,47.159,47.0774,47.1508,23824.0
2021-03-05 12:35:00,57.75,57.76,57.55,57.7,44885.0,47.1427,47.1508,46.9794,47.1018,44885.0
2021-03-05 12:40:00,57.71,57.84,57.67,57.84,27745.0,47.11,47.2161,47.0774,47.2161,27745.0
2021-03-05 12:45:00,57.82,57.92,57.75,57.75,42878.0,47.1998,47.2814,47.1427,47.1427,42878.0
2021-03-05 12:50:00,57.77,57.85,57.68,57.72,56415.0,47.159,47.2243,47.0855,47.1182,56415.0
2021-03-05 12:55:00,57.72,57.76,57.59,57.64,29656.0,47.1182,47.1508,47.012,47.0529,29656.0
2021-03-05 13:00:00,57.64,57.75,57.53,57.56,28503.0,47.0529,47.1427,46.9631,46.9876,28503.0
2021-03-05 13:05:00,57.57,57.74,57.55,57.73,17939.0,46.9957,47.1345,46.9794,47.1263,17939.0
2021-03-05 13:10:00,57.72,57.72,57.58,57.64,22649.0,47.1182,47.1182,47.0039,47.0529,22649.0
2021-03-05 13:15:00,57.66,57.89,57.61,57.88,28189.0,47.0692,47.2569,47.0284,47.2488,28189.0
2021-03-05 13:20:00,57.88,57.99,57.82,57.93,26631.0,47.2488,47.3386,47.1998,47.2896,26631.0
2021-03-05 13:25:00,57.93,57.95,57.83,57.95,23810.0,47.2896,47.3059,47.208,47.3059,23810.0
2021-03-05 13:30:00,57.96,58.02,57.9,57.99,28061.0,47.3141,47.3631,47.2651,47.3386,28061.0
2021-03-05 13:35:00,58.0,58.05,57.95,58.0,30897.0,47.3467,47.3876,47.3059,47.3467,30897.0
2021-03-05 13:40:00,58.0,58.22,58.0,58.13,32532.0,47.3467,47.5263,47.3467,47.4529,32532.0
2021-03-05 13:45:00,58.15,58.28,58.14,58.21,27124.0,47.4692,47.5753,47.461,47.5182,27124.0
2021-03-05 13:50:00,58.24,58.32,58.13,58.16,41005.0,47.5427,47.608,47.4529,47.4774,41005.0
2021-03-05 13:55:00,58.15,58.34,58.13,58.32,26415.0,47.4692,47.6243,47.4529,47.608,26415.0
2021-03-05 14:00:00,58.33,58.35,58.2,58.27,26083.0,47.6161,47.6325,47.51,47.5671,26083.0
2021-03-05 14:05:00,58.24,58.26,57.98,58.04,42865.0,47.5427,47.559,47.3304,47.3794,42865.0
2021-03-05 14:10:00,58.03,58.25,58.02,58.25,38707.0,47.3712,47.5508,47.3631,47.5508,38707.0
2021-03-05 14:15:00,58.26,58.28,58.07,58.13,40362.0,47.559,47.5753,47.4039,47.4529,40362.0
2021-03-05 14:20:00,58.15,58.33,58.12,58.32,21812.0,47.4692,47.6161,47.4447,47.608,21812.0
2021-03-05 14:25:00,58.33,58.41,58.29,58.38,31748.0,47.6161,47.6814,47.5835,47.6569,31748.0
2021-03-05 14:30:00,58.38,58.45,58.33,58.41,22392.0,47.6569,47.7141,47.6161,47.6814,22392.0
2021-03-05 14:35:00,58.4,58.51,58.38,58.49,55968.0,47.6733,47.7631,47.6569,47.7467,55968.0
2021-03-05 14:40:00,58.5,58.59,58.44,58.48,52623.0,47.7549,47.8284,47.7059,47.7386,52623.0
2021-03-05 14:45:00,58.47,58.55,58.41,58.52,22403.0,47.7304,47.7957,47.6814,47.7712,22403.0
2021-03-05 14:50:00,58.53,58.56,58.45,58.55,34621.0,47.7794,47.8039,47.7141,47.7957,34621.0
2021-03-05 14:55:00,58.54,58.56,58.5,58.51,24829.0,47.7876,47.8039,47.7549,47.7631,24829.0
2021-03-05 15:00:00,58.51,58.65,58.5,58.65,25704.0,47.7631,47.8774,47.7549,47.8774,25704.0
2021-03-05 15:05:00,58.65,58.68,58.56,58.58,23208.0,47.8774,47.9018,47.8039,47.8202,23208.0
2021-03-05 15:10:00,58.59,58.76,58.56,58.74,34941.0,47.8284,47.9671,47.8039,47.9508,34941.0
2021-03-05 15:15:00,58.75,58.81,58.61,58.71,32998.0,47.959,48.008,47.8447,47.9263,32998.0
2021-03-05 15:20:00,58.7,58.8,58.68,58.75,33178.0,47.9182,47.9998,47.9018,47.959,33178.0
2021-03-05 15:25:00,58.72,58.77,58.64,58.69,26997.0,47.9345,47.9753,47.8692,47.91,26997.0
2021-03-05 15:30:00,58.7,58.76,58.66,58.72,51533.0,47.9182,47.9671,47.8855,47.9345,51533.0
2021-03-05 15:35:00,58.72,58.82,58.69,58.82,65206.0,47.9345,48.0161,47.91,48.0161,65206.0
2021-03-05 15:40:00,58.82,58.89,58.76,58.87,56553.0,48.0161,48.0733,47.9671,48.0569,56553.0
2021-03-05 15:45:00,58.88,58.88,58.74,58.78,59808.0,48.0651,48.0651,47.9508,47.9835,59808.0
2021-03-05 15:50:00,58.78,59.03,58.78,58.96,124278.0,47.9835,48.1876,47.9835,48.1304,124278.0
2021-03-05 15:55:00,58.96,58.96,58.61,58.71,435589.0,48.1304,48.1304,47.8447,47.9263,435589.0
2021-03-08 09:30:00,59.58,59.58,59.01,59.09,84980.0,48.6365,48.6365,48.1712,48.2365,84980.0
2021-03-08 09:35:00,59.09,59.56,58.98,59.53,41715.0,48.2365,48.6202,48.1467,48.5957,41715.0
2021-03-08 09:40:00,59.55,59.74,59.45,59.65,51782.0,48.612,48.7671,48.5304,48.6937,51782.0
2021-03-08 09:45:00,59.65,59.72,59.17,59.25,48658.0,48.6937,48.7508,48.3018,48.3671,48658.0
2021-03-08 09:50:00,59.26,59.49,59.23,59.39,56288.0,48.3753,48.5631,48.3508,48.4814,56288.0
2021-03-08 09:55:00,59.42,59.62,59.08,59.22,54423.0,48.5059,48.6692,48.2284,48.3427,54423.0
2021-03-08 10:00:00,59.25,59.39,59.14,59.33,34758.0,48.3671,48.4814,48.2773,48.4325,34758.0
2021-03-08 10:05:00,59.31,59.52,59.29,59.45,35122.0,48.4161,48.5876,48.3998,48.5304,35122.0
2021-03-08 10:10:00,59.46,59.53,59.25,59.46,43073.0,48.5386,48.5957,48.3671,48.5386,43073.0
2021-03-08 10:15:00,59.46,59.6,59.43,59.57,39547.0,48.5386,48.6529,48.5141,48.6284,39547.0
2021-03-08 10:20:00,59.58,59.65,59.28,59.35,40720.0,48.6365,48.6937,48.3916,48.4488,40720.0
2021-03-08 10:25:00,59.36,59.55,59.32,59.48,36113.0,48.4569,48.612,48.4243,48.5549,36113.0
2021-03-08 10:30:00,59.51,59.84,59.51,59.81,46469.0,48.5794,48.8488,48.5794,48.8243,46469.0
2021-03-08 10:35:00,59.84,59.9,59.77,59.87,45844.0,48.8488,48.8978,48.7916,48.8733,45844.0
2021-03-08 10:40:00,59.88,60.04,59.86,59.98,87689.0,48.8814,49.012,48.8651,48.9631,87689.0
2021-03-08 10:45:00,60.0,60.05,59.85,59.94,39437.0,48.9794,49.0202,48.8569,48.9304,39437.0
2021-03-08 10:50:00,59.94,60.15,59.94,60.04,99412.0,48.9304,49.1018,48.9304,49.012,99412.0
2021-03-08 10:55:00,60.05,60.2,60.03,60.04,113796.0,49.0202,49.1427,49.0039,49.012,113796.0
2021-03-08 11:00:00,60.05,60.18,59.92,59.93,81503.0,49.0202,49.1263,48.9141,48.9222,81503.0
2021-03-08 11:05:00,59.9,60.05,59.89,60.01,41766.0,48.8978,49.0202,48.8896,48.9876,41766.0
2021-03-08 11:10:00,60.01,60.01,59.83,59.9,230708.0,48.9876,48.9876,48.8406,48.8978,230708.0
2021-03-08 11:15:00,59.91,60.11,59.91,60.09,89021.0,48.9059,49.0692,48.9059,49.0529,89021.0
2021-03-08 11:20:00,60.09,60.16,59.98,60.11,98883.0,49.0529,49.11,48.9631,49.0692,98883.0
2021-03-08 11:25:00,60.11,60.3,60.06,60.28,192412.0,49.0692,49.2243,49.0284,49.208,192412.0
2021-03-08 11:30:00,60.29,60.29,60.02,60.05,30975.0,49.2161,49.2161,48.9957,49.0202,30975.0
2021-03-08 11:35:00,60.02,60.02,59.79,59.86,38254.0,48.9957,48.9957,48.808,48.8651,38254.0
2021-03-08 11:40:00,59.86,59.93,59.77,59.8,149210.0,48.8651,48.9222,48.7916,48.8161,149210.0
2021-03-08 11:45:00,59.77,59.83,59.69,59.8,46124.0,48.7916,48.8406,48.7263,48.8161,46124.0
2021-03-08 11:50:00,59.77,59.82,59.67,59.76,42306.0,48.7916,48.8324,48.71,48.7835,42306.0
2021-03-08 11:55:00,59.75,59.85,59.7,59.74,86706.0,48.7753,48.8569,48.7345,48.7671,86706.0
2021-03-08 12:00:00,59.73,59.95,59.71,59.95,154090.0,48.759,48.9386,48.7427,48.9386,154090.0
2021-03-08 12:05:00,59.94,60.08,59.94,60.08,42226.0,48.9304,49.0447,48.9304,49.0447,42226.0
2021-03-08 12:10:00,60.06,60.17,60.06,60.11,46477.0,49.0284,49.1182,49.0284,49.0692,46477.0
2021-03-08 12:15:00,60.1,60.31,60.09,60.22,43720.0,49.061,49.2324,49.0529,49.159,43720.0
2021-03-08 12:20:00,60.23,60.54,60.23,60.53,43104.0,49.1671,49.4202,49.1671,49.412,43104.0
2021-03-08 12:25:00,60.55,60.59,60.46,60.53,49927.0,49.4284,49.461,49.3549,49.412,49927.0
2021-03-08 12:30:00,60.53,60.62,60.5,60.5,34470.0,49.412,49.4855,49.3875,49.3875,34470.0
2021-03-08 12:35:00,60.51,60.6,60.38,60.38,45591.0,49.3957,49.4692,49.2896,49.2896,45591.0
2021-03-08 12:40:00,60.38,60.53,60.38,60.49,21858.0,49.2896,49.412,49.2896,49.3794,21858.0
2021-03-08 12:45:00,60.5,60.62,60.49,60.57,46921.0,49.3875,49.4855,49.3794,49.4447,46921.0
2021-03-08 12:50:00,60.57,60.61,60.54,60.59,25864.0,49.4447,49.4773,49.4202,49.461,25864.0
2021-03-08 12:55:00,60.55,60.57,60.48,60.48,20033.0,49.4284,49.4447,49.3712,49.3712,20033.0
2021-03-08 13:00:00,60.5,60.65,60.5,60.64,27548.0,49.3875,49.51,49.3875,49.5018,27548.0
2021-03-08 13:05:00,60.65,60.66,60.59,60.63,35278.0,49.51,49.5182,49.461,49.4937,35278.0
2021-03-08 13:10:00,60.64,60.65,60.47,60.47,31912.0,49.5018,49.51,49.3631,49.3631,31912.0
2021-03-08 13:15:00,60.46,60.57,60.46,60.46,20209.0,49.3549,49.4447,49.3549,49.3549,20209.0
2021-03-08 13:20:00,60.46,60.49,60.41,60.45,32065.0,49.3549,49.3794,49.3141,49.3467,32065.0
2021-03-08 13:25:00,60.44,60.47,60.3,60.31,34867.0,49.3386,49.3631,49.2243,49.2324,34867.0
2021-03-08 13:30:00,60.31,60.33,60.2,60.2,40984.0,49.2324,49.2488,49.1427,49.1427,40984.0
2021-03-08 13:35:00,60.19,60.25,60.18,60.22,29506.0,49.1345,49.1835,49.1263,49.159,29506.0
2021-03-08 13:40:00,60.2,60.25,60.15,60.19,42463.0,49.1427,49.1835,49.1018,49.1345,42463.0
2021-03-08 13:45:00,60.18,60.27,60.01,60.03,43750.0,49.1263,49.1998,48.9876,49.0039,43750.0
2021-03-08 13:50:00,60.02,60.08,59.93,60.07,63576.0,48.9957,49.0447,48.9222,49.0365,63576.0
2021-03-08 13:55:00,60.05,60.05,59.87,59.88,47685.0,49.0202,49.0202,48.8733,48.8814,47685.0
2021-03-08 14:00:00,59.87,59.98,59.84,59.89,61591.0,48.8733,48.9631,48.8488,48.8896,61591.0
2021-03-08 14:05:00,59.88,59.88,59.79,59.82,41396.0,48.8814,48.8814,48.808,48.8324,41396.0
2021-03-08 14:10:00,59.81,59.88,59.69,59.73,46574.0,48.8243,48.8814,48.7263,48.759,46574.0
2021-03-08 14:15:00,59.75,59.78,59.63,59.67,31346.0,48.7753,48.7998,48.6773,48.71,31346.0
2021-03-08 14:20:00,59.67,59.78,59.66,59.74,39739.0,48.71,48.7998,48.7018,48.7671,39739.0
2021-03-08 14:25:00,59.75,59.9,59.75,59.88,31743.0,48.7753,48.8978,48.7753,48.8814,31743.0
2021-03-08 14:30:00,59.87,59.9,59.71,59.74,59715.0,48.8733,48.8978,48.7427,48.7671,59715.0
2021-03-08 14:35:00,59.73,59.86,59.72,59.74,39615.0,48.759,48.8651,48.7508,48.7671,39615.0
2021-03-08 14:40:00,59.75,59.81,59.67,59.71,24777.0,48.7753,48.8243,48.71,48.7427,24777.0
2021-03-08 14:45:00,59.72,59.73,59.61,59.62,52926.0,48.7508,48.759,48.661,48.6692,52926.0
2021-03-08 14:50:00,59.62,59.74,59.62,59.71,130243.0,48.6692,48.7671,48.6692,48.7427,130243.0
2021-03-08 14:55:00,59.72,59.79,59.64,59.74,71832.0,48.7508,48.808,48.6855,48.7671,71832.0
2021-03-08 15:00:00,59.73,59.74,59.54,59.6,130365.0,48.759,48.7671,48.6039,48.6529,130365.0
2021-03-08 15:05:00,59.59,59.73,59.55,59.69,137483.0,48.6447,48.759,48.612,48.7263,137483.0
2021-03-08 15:10:00,59.69,59.69,59.51,59.61,105384.0,48.7263,48.7263,48.5794,48.661,105384.0
2021-03-08 15:15:00,59.61,59.71,59.52,59.59,77432.0,48.661,48.7427,48.5876,48.6447,77432.0
2021-03-08 15:20:00,59.6,59.81,59.55,59.77,93859.0,48.6529,48.8243,48.612,48.7916,93859.0
2021-03-08 15:25:00,59.77,59.87,59.73,59.83,56684.0,48.7916,48.8733,48.759,48.8406,56684.0
2021-03-08 15:30:00,59.83,60.03,59.82,59.91,70663.0,48.8406,49.0039,48.8324,48.9059,70663.0
2021-03-08 15:35:00,59.9,60.02,59.9,59.99,52890.0,48.8978,48.9957,48.8978,48.9712,52890.0
2021-03-08 15:40:00,59.97,60.16,59.94,60.1,60256.0,48.9549,49.11,48.9304,49.061,60256.0
2021-03-08 15:45:00,60.11,60.15,59.97,60.02,87284.0,49.0692,49.1018,48.9549,48.9957,87284.0
2021-03-08 15:50:00,60.02,60.09,59.91,59.92,97664.0,48.9957,49.0529,48.9059,48.9141,97664.0
2021-03-08 15:55:00,59.91,59.92,59.63,59.7,320975.0,48.9059,48.9141,48.6773,48.7345,320975.0
2021-03-09 09:30:00,58.82,58.88,57.97,57.97,147798.0,48.0161,48.0651,47.3223,47.3223,147798.0
2021-03-09 09:35:00,57.98,58.02,57.61,57.76,61906.0,47.3304,47.3631,47.0284,47.1508,61906.0
2021-03-09 09:40:00,57.76,57.76,57.53,57.64,65414.0,47.1508,47.1508,46.9631,47.0529,65414.0
2021-03-09 09:45:00,57.65,57.99,57.6,57.84,97492.0,47.061,47.3386,47.0202,47.2161,97492.0
2021-03-09 09:50:00,57.85,57.97,57.73,57.79,65025.0,47.2243,47.3223,47.1263,47.1753,65025.0
2021-03-09 09:55:00,57.79,57.86,57.65,57.65,40834.0,47.1753,47.2325,47.061,47.061,40834.0
2021-03-09 10:00:00,57.66,57.77,57.54,57.62,91502.0,47.0692,47.159,46.9712,47.0365,91502.0
2021-03-09 10:05:00,57.64,57.96,57.63,57.83,90812.0,47.0529,47.3141,47.0447,47.208,90812.0
2021-03-09 10:10:00,57.83,57.92,57.59,57.59,35582.0,47.208,47.2814,47.012,47.012,35582.0
2021-03-09 10:15:00,57.59,57.93,57.54,57.91,42192.0,47.012,47.2896,46.9712,47.2733,42192.0
2021-03-09 10:20:00,57.9,57.99,57.75,57.77,57799.0,47.2651,47.3386,47.1427,47.159,57799.0
2021-03-09 10:25:00,57.79,57.9,57.69,57.71,69766.0,47.1753,47.2651,47.0937,47.11,69766.0
2021-03-09 10:30:00,57.73,57.98,57.68,57.97,43154.0,47.1263,47.3304,47.0855,47.3223,43154.0
2021-03-09 10:35:00,57.96,58.28,57.96,58.28,112967.0,47.3141,47.5753,47.3141,47.5753,112967.0
2021-03-09 10:40:00,58.26,58.28,58.06,58.09,72460.0,47.559,47.5753,47.3957,47.4202,72460.0
2021-03-09 10:45:00,58.09,58.16,58.0,58.11,72068.0,47.4202,47.4774,47.3467,47.4365,72068.0
2021-03-09 10:50:00,58.09,58.44,58.09,58.41,128185.0,47.4202,47.7059,47.4202,47.6814,128185.0
2021-03-09 10:55:00,58.42,58.64,58.41,58.59,55203.0,47.6896,47.8692,47.6814,47.8284,55203.0
2021-03-09 11:00:00,58.59,58.92,58.56,58.83,74929.0,47.8284,48.0978,47.8039,48.0243,74929.0
2021-03-09 11:05:00,58.8,58.99,58.8,58.95,44951.0,47.9998,48.1549,47.9998,48.1222,44951.0
2021-03-09 11:10:00,58.94,59.05,58.88,58.9,54343.0,48.1141,48.2039,48.0651,48.0814,54343.0
2021-03-09 11:15:00,58.91,58.93,58.65,58.69,76496.0,48.0896,48.1059,47.8774,47.91,76496.0
2021-03-09 11:20:00,58.71,58.76,58.54,58.64,33476.0,47.9263,47.9671,47.7876,47.8692,33476.0
2021-03-09 11:25:00,58.64,58.68,58.58,58.6,24904.0,47.8692,47.9018,47.8202,47.8365,24904.0
2021-03-09 11:30:00,58.6,58.63,58.49,58.49,26975.0,47.8365,47.861,47.7467,47.7467,26975.0
2021-03-09 11:35:00,58.49,58.73,58.48,58.73,26268.0,47.7467,47.9427,47.7386,47.9427,26268.0
2021-03-09 11:40:00,58.74,58.83,58.72,58.77,29584.0,47.9508,48.0243,47.9345,47.9753,29584.0
2021-03-09 11:45:00,58.77,58.84,58.71,58.81,20660.0,47.9753,48.0325,47.9263,48.008,20660.0
2021-03-09 11:50:00,58.81,58.89,58.78,58.85,39947.0,48.008,48.0733,47.9835,48.0406,39947.0
2021-03-09 11:55:00,58.86,58.92,58.85,58.91,33344.0,48.0488,48.0978,48.0406,48.0896,33344.0
2021-03-09 12:00:00,58.92,58.92,58.79,58.83,25265.0,48.0978,48.0978,47.9916,48.0243,25265.0
2021-03-09 12:05:00,58.81,58.86,58.79,58.86,22733.0,48.008,48.0488,47.9916,48.0488,22733.0
2021-03-09 12:10:00,58.86,58.95,58.86,58.87,23574.0,48.0488,48.1222,48.0488,48.0569,23574.0
2021-03-09 12:15:00,58.88,58.94,58.85,58.9,20353.0,48.0651,48.1141,48.0406,48.0814,20353.0
2021-03-09 12:20:00,58.89,59.06,58.88,59.01,33098.0,48.0733,48.212,48.0651,48.1712,33098.0
2021-03-09 12:25:00,59.01,59.1,58.99,59.07,21982.0,48.1712,48.2447,48.1549,48.2202,21982.0
2021-03-09 12:30:00,59.07,59.23,59.06,59.18,38684.0,48.2202,48.3508,48.212,48.31,38684.0
2021-03-09 12:35:00,59.16,59.27,59.16,59.16,45900.0,48.2937,48.3835,48.2937,48.2937,45900.0
2021-03-09 12:40:00,59.17,59.17,59.08,59.08,32597.0,48.3018,48.3018,48.2284,48.2284,32597.0
2021-03-09 12:45:00,59.09,59.11,58.96,58.96,23299.0,48.2365,48.2529,48.1304,48.1304,23299.0
2021-03-09 12:50:00,58.94,58.98,58.85,58.87,24578.0,48.1141,48.1467,48.0406,48.0569,24578.0
2021-03-09 12:55:00,58.86,58.88,58.78,58.83,22766.0,48.0488,48.0651,47.9835,48.0243,22766.0
2021-03-09 13:00:00,58.84,58.97,58.81,58.94,33566.0,48.0325,48.1386,48.008,48.1141,33566.0
2021-03-09 13:05:00,58.94,58.94,58.88,58.88,18406.0,48.1141,48.1141,48.0651,48.0651,18406.0
2021-03-09 13:10:00,58.88,58.9,58.79,58.83,36806.0,48.0651,48.0814,47.9916,48.0243,36806.0
2021-03-09 13:15:00,58.82,58.85,58.63,58.64,29910.0,48.0161,48.0406,47.861,47.8692,29910.0
2021-03-09 13:20:00,58.65,58.67,58.56,58.57,18881.0,47.8774,47.8937,47.8039,47.812,18881.0
2021-03-09 13:25:00,58.57,58.7,58.55,58.68,18293.0,47.812,47.9182,47.7957,47.9018,18293.0
2021-03-09 13:30:00,58.68,58.72,58.63,58.63,25352.0,47.9018,47.9345,47.861,47.861,25352.0
2021-03-09 13:35:00,58.64,58.72,58.62,58.71,26332.0,47.8692,47.9345,47.8529,47.9263,26332.0
2021-03-09 13:40:00,58.72,58.93,58.71,58.93,39063.0,47.9345,48.1059,47.9263,48.1059,39063.0
2021-03-09 13:45:00,58.92,58.98,58.91,58.97,33905.0,48.0978,48.1467,48.0896,48.1386,33905.0
2021-03-09 13:50:00,58.97,58.97,58.86,58.87,25877.0,48.1386,48.1386,48.0488,48.0569,25877.0
2021-03-09 13:55:00,58.87,58.95,58.86,58.86,15610.0,48.0569,48.1222,48.0488,48.0488,15610.0
2021-03-09 14:00:00,58.86,58.94,58.86,58.9,27087.0,48.0488,48.1141,48.0488,48.0814,27087.0
2021-03-09 14:05:00,58.92,58.96,58.85,58.88,22576.0,48.0978,48.1304,48.0406,48.0651,22576.0
2021-03-09 14:10:00,58.89,58.96,58.85,58.93,22777.0,48.0733,48.1304,48.0406,48.1059,22777.0
2021-03-09 14:15:00,58.92,58.92,58.81,58.92,38808.0,48.0978,48.0978,48.008,48.0978,38808.0
2021-03-09 14:20:00,58.92,58.96,58.87,58.9,28251.0,48.0978,48.1304,48.0569,48.0814,28251.0
2021-03-09 14:25:00,58.9,58.95,58.85,58.91,31610.0,48.0814,48.1222,48.0406,48.0896,31610.0
2021-03-09 14:30:00,58.92,59.12,58.92,59.12,62592.0,48.0978,48.261,48.0978,48.261,62592.0
2021-03-09 14:35:00,59.12,59.14,59.02,59.02,48253.0,48.261,48.2773,48.1794,48.1794,48253.0
2021-03-09 14:40:00,59.04,59.06,58.98,59.0,65236.0,48.1957,48.212,48.1467,48.1631,65236.0
2021-03-09 14:45:00,59.01,59.01,58.88,58.91,104825.0,48.1712,48.1712,48.0651,48.0896,104825.0
2021-03-09 14:50:00,58.9,58.98,58.89,58.97,36994.0,48.0814,48.1467,48.0733,48.1386,36994.0
2021-03-09 14:55:00,58.98,59.02,58.92,58.93,52854.0,48.1467,48.1794,48.0978,48.1059,52854.0
2021-03-09 15:00:00,58.93,59.07,58.92,59.03,34637.0,48.1059,48.2202,48.0978,48.1876,34637.0
2021-03-09 15:05:00,59.03,59.06,59.02,59.05,28768.0,48.1876,48.212,48.1794,48.2039,28768.0
2021-03-09 15:10:00,59.05,59.11,58.97,58.97,39864.0,48.2039,48.2529,48.1386,48.1386,39864.0
2021-03-09 15:15:00,58.99,59.04,58.96,59.02,48702.0,48.1549,48.1957,48.1304,48.1794,48702.0
2021-03-09 15:20:00,59.02,59.02,58.88,58.92,40738.0,48.1794,48.1794,48.0651,48.0978,40738.0
2021-03-09 15:25:00,58.92,58.93,58.87,58.9,50880.0,48.0978,48.1059,48.0569,48.0814,50880.0
2021-03-09 15:30:00,58.89,58.91,58.67,58.71,42618.0,48.0733,48.0896,47.8937,47.9263,42618.0
2021-03-09 15:35:00,58.71,58.78,58.62,58.77,43989.0,47.9263,47.9835,47.8529,47.9753,43989.0
2021-03-09 15:40:00,58.76,58.78,58.61,58.62,39781.0,47.9671,47.9835,47.8447,47.8529,39781.0
2021-03-09 15:45:00,58.62,58.69,58.52,58.53,55404.0,47.8529,47.91,47.7712,47.7794,55404.0
2021-03-09 15:50:00,58.5,58.54,58.34,58.48,163561.0,47.7549,47.7876,47.6243,47.7386,163561.0
2021-03-09 15:55:00,58.48,58.59,58.23,58.24,426240.0,47.7386,47.8284,47.5345,47.5427,426240.0
2021-03-10 09:30:00,58.38,58.68,58.08,58.64,110529.0,47.6569,47.9018,47.412,47.8692,110529.0
2021-03-10 09:35:00,58.67,58.91,58.53,58.85,54641.0,47.8937,48.0896,47.7794,48.0406,54641.0
2021-03-10 09:40:00,58.86,59.27,58.79,59.26,78549.0,48.0488,48.3835,47.9916,48.3753,78549.0
2021-03-10 09:45:00,59.26,59.26,58.96,58.97,26787.0,48.3753,48.3753,48.1304,48.1386,26787.0
2021-03-10 09:50:00,58.99,59.07,58.83,58.93,37440.0,48.1549,48.2202,48.0243,48.1059,37440.0
2021-03-10 09:55:00,58.98,59.09,58.94,59.01,72087.0,48.1467,48.2365,48.1141,48.1712,72087.0
2021-03-10 10:00:00,59.02,59.24,59.01,59.14,79541.0,48.1794,48.359,48.1712,48.2773,79541.0
2021-03-10 10:05:00,59.12,59.19,58.9,59.04,54093.0,48.261,48.3182,48.0814,48.1957,54093.0
2021-03-10 10:10:00,59.03,59.15,58.94,58.94,24050.0,48.1876,48.2855,48.1141,48.1141,24050.0
2021-03-10 10:15:00,58.95,59.14,58.95,59.06,22285.0,48.1222,48.2773,48.1222,48.212,22285.0
2021-03-10 10:20:00,59.07,59.09,58.83,58.85,37049.0,48.2202,48.2365,48.0243,48.0406,37049.0
2021-03-10 10:25:00,58.85,58.88,58.52,58.52,89030.0,48.0406,48.0651,47.7712,47.7712,89030.0
2021-03-10 10:30:00,58.5,58.85,58.5,58.85,46678.0,47.7549,48.0406,47.7549,48.0406,46678.0
2021-03-10 10:35:00,58.85,58.85,58.57,58.59,58603.0,48.0406,48.0406,47.812,47.8284,58603.0
2021-03-10 10:40:00,58.6,58.74,58.55,58.72,70247.0,47.8365,47.9508,47.7957,47.9345,70247.0
2021-03-10 10:45:00,58.72,58.96,58.7,58.94,49097.0,47.9345,48.1304,47.9182,48.1141,49097.0
2021-03-10 10:50:00,58.94,58.96,58.76,58.92,43244.0,48.1141,48.1304,47.9671,48.0978,43244.0
2021-03-10 10:55:00,58.93,58.99,58.81,58.87,32329.0,48.1059,48.1549,48.008,48.0569,32329.0
2021-03-10 11:00:00,58.89,59.09,58.89,58.96,49470.0,48.0733,48.2365,48.0733,48.1304,49470.0
2021-03-10 11:05:00,58.95,59.02,58.88,58.97,34093.0,48.1222,48.1794,48.0651,48.1386,34093.0
2021-03-10 11:10:00,58.96,59.17,58.91,59.15,33697.0,48.1304,48.3018,48.0896,48.2855,33697.0
2021-03-10 11:15:00,59.14,59.23,59.06,59.13,32415.0,48.2773,48.3508,48.212,48.2692,32415.0
2021-03-10 11:20:00,59.12,59.13,58.91,59.0,28431.0,48.261,48.2692,48.0896,48.1631,28431.0
2021-03-10 11:25:00,59.01,59.05,58.93,58.94,41479.0,48.1712,48.2039,48.1059,48.1141,41479.0
2021-03-10 11:30:00,58.94,59.01,58.89,58.97,35554.0,48.1141,48.1712,48.0733,48.1386,35554.0
2021-03-10 11:35:00,58.97,59.0,58.89,58.92,29868.0,48.1386,48.1631,48.0733,48.0978,29868.0
2021-03-10 11:40:00,58.9,58.92,58.78,58.79,47050.0,48.0814,48.0978,47.9835,47.9916,47050.0
2021-03-10 11:45:00,58.79,58.87,58.75,58.85,28094.0,47.9916,48.0569,47.959,48.0406,28094.0
2021-03-10 11:50:00,58.86,58.86,58.76,58.76,40399.0,48.0488,48.0488,47.9671,47.9671,40399.0
2021-03-10 11:55:00,58.77,58.85,58.69,58.76,37710.0,47.9753,48.0406,47.91,47.9671,37710.0
2021-03-10 12:00:00,58.77,58.78,58.68,58.73,57613.0,47.9753,47.9835,47.9018,47.9427,57613.0
2021-03-10 12:05:00,58.72,58.72,58.64,58.65,36721.0,47.9345,47.9345,47.8692,47.8774,36721.0
2021-03-10 12:10:00,58.64,58.75,58.62,58.72,41890.0,47.8692,47.959,47.8529,47.9345,41890.0
2021-03-10 12:15:00,58.71,58.77,58.68,58.73,51013.0,47.9263,47.9753,47.9018,47.9427,51013.0
2021-03-10 12:20:00,58.73,58.74,58.65,58.65,34028.0,47.9427,47.9508,47.8774,47.8774,34028.0
2021-03-10 12:25:00,58.67,58.68,58.57,58.61,42716.0,47.8937,47.9018,47.812,47.8447,42716.0
2021-03-10 12:30:00,58.65,58.71,58.63,58.64,29548.0,47.8774,47.9263,47.861,47.8692,29548.0
2021-03-10 12:35:00,58.64,58.65,58.45,58.49,25556.0,47.8692,47.8774,47.7141,47.7467,25556.0
2021-03-10 12:40:00,58.5,58.56,58.48,58.53,37177.0,47.7549,47.8039,47.7386,47.7794,37177.0
2021-03-10 12:45:00,58.54,58.62,58.52,58.53,29527.0,47.7876,47.8529,47.7712,47.7794,29527.0
2021-03-10 12:50:00,58.54,58.54,58.47,58.52,34117.0,47.7876,47.7876,47.7304,47.7712,34117.0
2021-03-10 12:55:00,58.53,58.53,58.42,58.5,25782.0,47.7794,47.7794,47.6896,47.7549,25782.0
2021-03-10 13:00:00,58.5,58.62,58.41,58.62,89908.0,47.7549,47.8529,47.6814,47.8529,89908.0
2021-03-10 13:05:00,58.61,58.71,58.57,58.68,49487.0,47.8447,47.9263,47.812,47.9018,49487.0
2021-03-10 13:10:00,58.68,58.72,58.66,58.69,69354.0,47.9018,47.9345,47.8855,47.91,69354.0
2021-03-10 13:15:00,58.7,58.76,58.61,58.69,66604.0,47.9182,47.9671,47.8447,47.91,66604.0
2021-03-10 13:20:00,58.7,58.72,58.66,58.72,37807.0,47.9182,47.9345,47.8855,47.9345,37807.0
2021-03-10 13:25:00,58.72,58.75,58.65,58.75,84925.0,47.9345,47.959,47.8774,47.959,84925.0
2021-03-10 13:30:00,58.75,58.82,58.67,58.71,285817.0,47.959,48.0161,47.8937,47.9263,285817.0
2021-03-10 13:35:00,58.72,58.74,58.59,58.64,44486.0,47.9345,47.9508,47.8284,47.8692,44486.0
2021-03-10 13:40:00,58.65,58.76,58.64,58.74,63976.0,47.8774,47.9671,47.8692,47.9508,63976.0
2021-03-10 13:45:00,58.74,58.74,58.61,58.69,51524.0,47.9508,47.9508,47.8447,47.91,51524.0
2021-03-10 13:50:00,58.7,58.93,58.68,58.9,96854.0,47.9182,48.1059,47.9018,48.0814,96854.0
2021-03-10 13:55:00,58.9,58.95,58.82,58.9,49911.0,48.0814,48.1222,48.0161,48.0814,49911.0
2021-03-10 14:00:00,58.9,58.98,58.82,58.95,46328.0,48.0814,48.1467,48.0161,48.1222,46328.0
2021-03-10 14:05:00,58.95,59.02,58.92,58.98,41406.0,48.1222,48.1794,48.0978,48.1467,41406.0
2021-03-10 14:10:00,59.0,59.02,58.89,58.9,78695.0,48.1631,48.1794,48.0733,48.0814,78695.0
2021-03-10 14:15:00,58.9,58.99,58.86,58.98,58849.0,48.0814,48.1549,48.0488,48.1467,58849.0
2021-03-10 14:20:00,58.99,59.01,58.9,58.93,65205.0,48.1549,48.1712,48.0814,48.1059,65205.0
2021-03-10 14:25:00,58.92,59.04,58.91,58.99,160737.0,48.0978,48.1957,48.0896,48.1549,160737.0
2021-03-10 14:30:00,58.98,59.01,58.89,58.89,45075.0,48.1467,48.1712,48.0733,48.0733,45075.0
2021-03-10 14:35:00,58.89,59.04,58.85,58.97,50111.0,48.0733,48.1957,48.0406,48.1386,50111.0
2021-03-10 14:40:00,58.97,58.97,58.82,58.84,34852.0,48.1386,48.1386,48.0161,48.0325,34852.0
2021-03-10 14:45:00,58.84,58.94,58.82,58.88,40308.0,48.0325,48.1141,48.0161,48.0651,40308.0
2021-03-10 14:50:00,58.88,58.95,58.88,58.91,53059.0,48.0651,48.1222,48.0651,48.0896,53059.0
2021-03-10 14:55:00,58.91,58.91,58.86,58.87,49359.0,48.0896,48.0896,48.0488,48.0569,49359.0
2021-03-10 15:00:00,58.87,58.9,58.78,58.82,46608.0,48.0569,48.0814,47.9835,48.0161,46608.0
2021-03-10 15:05:00,58.83,58.86,58.79,58.86,30023.0,48.0243,48.0488,47.9916,48.0488,30023.0
2021-03-10 15:10:00,58.87,58.87,58.79,58.84,57284.0,48.0569,48.0569,47.9916,48.0325,57284.0
2021-03-10 15:15:00,58.85,58.89,58.79,58.83,55159.0,48.0406,48.0733,47.9916,48.0243,55159.0
2021-03-10 15:20:00,58.83,58.97,58.82,58.97,64775.0,48.0243,48.1386,48.0161,48.1386,64775.0
2021-03-10 15:25:00,58.97,58.97,58.8,58.81,70292.0,48.1386,48.1386,47.9998,48.008,70292.0
2021-03-10 15:30:00,58.81,58.81,58.71,58.76,53755.0,48.008,48.008,47.9263,47.9671,53755.0
2021-03-10 15:35:00,58.76,58.82,58.74,58.78,93326.0,47.9671,48.0161,47.9508,47.9835,93326.0
2021-03-10 15:40:00,58.77,58.91,58.76,58.89,152010.0,47.9753,48.0896,47.9671,48.0733,152010.0
2021-03-10 15:45:00,58.89,58.89,58.78,58.8,160597.0,48.0733,48.0733,47.9835,47.9998,160597.0
2021-03-10 15:50:00,58.8,58.9,58.77,58.82,295845.0,47.9998,48.0814,47.9753,48.0161,295845.0
2021-03-10 15:55:00,58.81,58.9,58.72,58.8,598223.0,48.008,48.0814,47.9345,47.9998,598223.0
2021-03-11 09:30:00,58.29,58.35,57.87,58.08,178675.0,47.5835,47.6325,47.2406,47.412,178675.0
2021-03-11 09:35:00,58.08,58.31,57.92,58.3,199639.0,47.412,47.5998,47.2814,47.5916,199639.0
2021-03-11 09:40:00,58.32,58.55,58.19,58.28,103310.0,47.608,47.7957,47.5018,47.5753,103310.0
2021-03-11 09:45:00,58.27,58.49,58.21,58.44,101174.0,47.5671,47.7467,47.5182,47.7059,101174.0
2021-03-11 09:50:00,58.42,58.56,58.41,58.48,236459.0,47.6896,47.8039,47.6814,47.7386,236459.0
2021-03-11 09:55:00,58.49,58.66,58.48,58.58,214954.0,47.7467,47.8855,47.7386,47.8202,214954.0
2021-03-11 10:00:00,58.58,58.61,58.36,58.36,209465.0,47.8202,47.8447,47.6406,47.6406,209465.0
2021-03-11 10:05:00,58.37,58.56,58.37,58.5,63518.0,47.6488,47.8039,47.6488,47.7549,63518.0
2021-03-11 10:10:00,58.5,58.58,58.48,58.57,104446.0,47.7549,47.8202,47.7386,47.812,104446.0
2021-03-11 10:15:00,58.58,58.63,58.49,58.54,156872.0,47.8202,47.861,47.7467,47.7876,156872.0
2021-03-11 10:20:00,58.55,58.64,58.54,58.62,520869.0,47.7957,47.8692,47.7876,47.8529,520869.0
2021-03-11 10:25:00,58.63,58.91,58.63,58.85,71773.0,47.861,48.0896,47.861,48.0406,71773.0
2021-03-11 10:30:00,58.85,58.85,58.76,58.82,41275.0,48.0406,48.0406,47.9671,48.0161,41275.0
2021-03-11 10:35:00,58.81,58.83,58.72,58.76,76988.0,48.008,48.0243,47.9345,47.9671,76988.0
2021-03-11 10:40:00,58.76,58.83,58.73,58.73,53973.0,47.9671,48.0243,47.9427,47.9427,53973.0
2021-03-11 10:45:00,58.74,58.89,58.74,58.79,203784.0,47.9508,48.0733,47.9508,47.9916,203784.0
2021-03-11 10:50:00,58.79,58.88,58.76,58.84,335258.0,47.9916,48.0651,47.9671,48.0325,335258.0
2021-03-11 10:55:00,58.85,58.87,58.81,58.82,96987.0,48.0406,48.0569,48.008,48.0161,96987.0
2021-03-11 11:00:00,58.82,58.87,58.77,58.82,90740.0,48.0161,48.0569,47.9753,48.0161,90740.0
2021-03-11 11:05:00,58.82,59.02,58.81,58.98,83913.0,48.0161,48.1794,48.008,48.1467,83913.0
2021-03-11 11:10:00,58.98,59.09,58.97,58.98,120979.0,48.1467,48.2365,48.1386,48.1467,120979.0
2021-03-11 11:15:00,58.99,59.06,58.98,59.04,139349.0,48.1549,48.212,48.1467,48.1957,139349.0
2021-03-11 11:20:00,59.04,59.05,58.93,58.95,107579.0,48.1957,48.2039,48.1059,48.1222,107579.0
2021-03-11 11:25:00,58.95,59.12,58.94,58.98,119990.0,48.1222,48.261,48.1141,48.1467,119990.0
2021-03-11 11:30:00,58.98,58.98,58.86,58.86,66468.0,48.1467,48.1467,48.0488,48.0488,66468.0
2021-03-11 11:35:00,58.87,58.88,58.76,58.78,49093.0,48.0569,48.0651,47.9671,47.9835,49093.0
2021-03-11 11:40:00,58.78,58.91,58.77,58.88,62073.0,47.9835,48.0896,47.9753,48.0651,62073.0
2021-03-11 11:45:00,58.88,58.94,58.81,58.82,313504.0,48.0651,48.1141,48.008,48.0161,313504.0
2021-03-11 11:50:00,58.82,58.92,58.8,58.8,128229.0,48.0161,48.0978,47.9998,47.9998,128229.0
2021-03-11 11:55:00,58.81,58.85,58.73,58.78,94631.0,48.008,48.0406,47.9427,47.9835,94631.0
2021-03-11 12:00:00,58.78,58.81,58.69,58.72,87037.0,47.9835,48.008,47.91,47.9345,87037.0
2021-03-11 12:05:00,58.72,58.8,58.7,58.76,46578.0,47.9345,47.9998,47.9182,47.9671,46578.0
2021-03-11 12:10:00,58.75,58.81,58.75,58.76,43136.0,47.959,48.008,47.959,47.9671,43136.0
2021-03-11 12:15:00,58.77,58.79,58.68,58.72,41754.0,47.9753,47.9916,47.9018,47.9345,41754.0
2021-03-11 12:20:00,58.72,58.8,58.71,58.78,41074.0,47.9345,47.9998,47.9263,47.9835,41074.0
2021-03-11 12:25:00,58.77,58.87,58.76,58.86,63454.0,47.9753,48.0569,47.9671,48.0488,63454.0
2021-03-11 12:30:00,58.86,58.95,58.84,58.92,55709.0,48.0488,48.1222,48.0325,48.0978,55709.0
2021-03-11 12:35:00,58.93,59.13,58.92,59.13,194847.0,48.1059,48.2692,48.0978,48.2692,194847.0
2021-03-11 12:40:00,59.11,59.13,58.92,58.93,52353.0,48.2529,48.2692,48.0978,48.1059,52353.0
2021-03-11 12:45:00,58.93,58.96,58.81,58.81,26169.0,48.1059,48.1304,48.008,48.008,26169.0
2021-03-11 12:50:00,58.82,58.85,58.76,58.79,40147.0,48.0161,48.0406,47.9671,47.9916,40147.0
2021-03-11 12:55:00,58.79,58.87,58.74,58.83,38389.0,47.9916,48.0569,47.9508,48.0243,38389.0
2021-03-11 13:00:00,58.84,58.94,58.83,58.91,43774.0,48.0325,48.1141,48.0243,48.0896,43774.0
2021-03-11 13:05:00,58.89,58.89,58.76,58.78,34032.0,48.0733,48.0733,47.9671,47.9835,34032.0
2021-03-11 13:10:00,58.78,58.8,58.72,58.77,38477.0,47.9835,47.9998,47.9345,47.9753,38477.0
2021-03-11 13:15:00,58.79,58.82,58.75,58.77,26375.0,47.9916,48.0161,47.959,47.9753,26375.0
2021-03-11 13:20:00,58.77,58.79,58.7,58.71,24671.0,47.9753,47.9916,47.9182,47.9263,24671.0
2021-03-11 13:25:00,58.7,58.73,58.66,58.7,306951.0,47.9182,47.9427,47.8855,47.9182,306951.0
2021-03-11 13:30:00,58.7,58.85,58.7,58.8,62569.0,47.9182,48.0406,47.9182,47.9998,62569.0
2021-03-11 13:35:00,58.82,58.92,58.81,58.88,24924.0,48.0161,48.0978,48.008,48.0651,24924.0
2021-03-11 13:40:00,58.88,58.9,58.82,58.82,31895.0,48.0651,48.0814,48.0161,48.0161,31895.0
2021-03-11 13:45:00,58.82,58.85,58.81,58.83,33406.0,48.0161,48.0406,48.008,48.0243,33406.0
2021-03-11 13:50:00,58.82,58.89,58.8,58.85,120673.0,48.0161,48.0733,47.9998,48.0406,120673.0
2021-03-11 13:55:00,58.85,58.85,58.76,58.77,67920.0,48.0406,48.0406,47.9671,47.9753,67920.0
2021-03-11 14:00:00,58.78,58.89,58.78,58.86,40979.0,47.9835,48.0733,47.9835,48.0488,40979.0
2021-03-11 14:05:00,58.86,58.88,58.82,58.85,30471.0,48.0488,48.0651,48.0161,48.0406,30471.0
2021-03-11 14:10:00,58.85,58.93,58.82,58.87,41932.0,48.0406,48.1059,48.0161,48.0569,41932.0
2021-03-11 14:15:00,58.86,58.93,58.86,58.92,49207.0,48.0488,48.1059,48.0488,48.0978,49207.0
2021-03-11 14:20:00,58.92,58.94,58.9,58.92,46497.0,48.0978,48.1141,48.0814,48.0978,46497.0
2021-03-11 14:25:00,58.92,58.95,58.89,58.92,48450.0,48.0978,48.1222,48.0733,48.0978,48450.0
2021-03-11 14:30:00,58.91,58.91,58.81,58.82,31266.0,48.0896,48.0896,48.008,48.0161,31266.0
2021-03-11 14:35:00,58.82,58.85,58.77,58.82,40741.0,48.0161,48.0406,47.9753,48.0161,40741.0
2021-03-11 14:40:00,58.81,58.83,58.76,58.78,30264.0,48.008,48.0243,47.9671,47.9835,30264.0
2021-03-11 14:45:00,58.78,58.81,58.75,58.78,29259.0,47.9835,48.008,47.959,47.9835,29259.0
2021-03-11 14:50:00,58.78,58.84,58.77,58.79,46944.0,47.9835,48.0325,47.9753,47.9916,46944.0
2021-03-11 14:55:00,58.78,58.82,58.72,58.82,59536.0,47.9835,48.0161,47.9345,48.0161,59536.0
2021-03-11 15:00:00,58.81,58.85,58.78,58.84,59804.0,48.008,48.0406,47.9835,48.0325,59804.0
2021-03-11 15:05:00,58.83,58.86,58.79,58.79,42807.0,48.0243,48.0488,47.9916,47.9916,42807.0
2021-03-11 15:10:00,58.79,58.8,58.65,58.67,67371.0,47.9916,47.9998,47.8774,47.8937,67371.0
2021-03-11 15:15:00,58.67,58.7,58.55,58.62,40690.0,47.8937,47.9182,47.7957,47.8529,40690.0
2021-03-11 15:20:00,58.61,58.68,58.59,58.66,27195.0,47.8447,47.9018,47.8284,47.8855,27195.0
2021-03-11 15:25:00,58.66,58.7,58.58,58.6,56537.0,47.8855,47.9182,47.8202,47.8365,56537.0
2021-03-11 15:30:00,58.6,58.69,58.59,58.66,67295.0,47.8365,47.91,47.8284,47.8855,67295.0
2021-03-11 15:35:00,58.66,58.74,58.64,58.74,92076.0,47.8855,47.9508,47.8692,47.9508,92076.0
2021-03-11 15:40:00,58.73,58.79,58.69,58.7,69706.0,47.9427,47.9916,47.91,47.9182,69706.0
2021-03-11 15:45:00,58.7,58.78,58.66,58.69,163876.0,47.9182,47.9835,47.8855,47.91,163876.0
2021-03-11 15:50:00,58.68,58.93,58.66,58.92,217589.0,47.9018,48.1059,47.8855,48.0978,217589.0
2021-03-11 15:55:00,58.92,58.95,58.77,58.91,299362.0,48.0978,48.1222,47.9753,48.0896,299362.0
2021-03-12 09:30:00,60.0,60.21,59.59,60.13,201137.0,48.9794,49.1508,48.6447,49.0855,201137.0
2021-03-12 09:35:00,60.19,60.28,59.81,60.1,106349.0,49.1345,49.208,48.8243,49.061,106349.0
2021-03-12 09:40:00,60.07,60.22,59.93,60.0,102462.0,49.0365,49.159,48.9222,48.9794,102462.0
2021-03-12 09:45:00,59.98,60.01,59.66,59.71,56740.0,48.9631,48.9876,48.7018,48.7427,56740.0
2021-03-12 09:50:00,59.65,59.86,59.57,59.86,31501.0,48.6937,48.8651,48.6284,48.8651,31501.0
2021-03-12 09:55:00,59.9,60.01,59.86,59.86,56118.0,48.8978,48.9876,48.8651,48.8651,56118.0
2021-03-12 10:00:00,59.84,59.92,59.76,59.87,46711.0,48.8488,48.9141,48.7835,48.8733,46711.0
2021-03-12 10:05:00,59.88,59.98,59.79,59.97,54611.0,48.8814,48.9631,48.808,48.9549,54611.0
2021-03-12 10:10:00,59.95,60.05,59.93,60.03,59185.0,48.9386,49.0202,48.9222,49.0039,59185.0
2021-03-12 10:15:00,60.02,60.03,59.78,59.91,38780.0,48.9957,49.0039,48.7998,48.9059,38780.0
2021-03-12 10:20:00,59.91,59.92,59.72,59.75,43919.0,48.9059,48.9141,48.7508,48.7753,43919.0
2021-03-12 10:25:00,59.75,59.75,59.56,59.58,46123.0,48.7753,48.7753,48.6202,48.6365,46123.0
2021-03-12 10:30:00,59.57,59.67,59.52,59.65,45793.0,48.6284,48.71,48.5876,48.6937,45793.0
2021-03-12 10:35:00,59.65,59.76,59.62,59.72,31314.0,48.6937,48.7835,48.6692,48.7508,31314.0
2021-03-12 10:40:00,59.72,59.73,59.42,59.61,47877.0,48.7508,48.759,48.5059,48.661,47877.0
2021-03-12 10:45:00,59.62,59.76,59.61,59.74,33999.0,48.6692,48.7835,48.661,48.7671,33999.0
2021-03-12 10:50:00,59.75,59.85,59.74,59.8,47563.0,48.7753,48.8569,48.7671,48.8161,47563.0
2021-03-12 10:55:00,59.82,59.9,59.77,59.77,73873.0,48.8324,48.8978,48.7916,48.7916,73873.0
2021-03-12 11:00:00,59.76,59.77,59.59,59.59,30313.0,48.7835,48.7916,48.6447,48.6447,30313.0
2021-03-12 11:05:00,59.61,59.81,59.59,59.74,47829.0,48.661,48.8243,48.6447,48.7671,47829.0
2021-03-12 11:10:00,59.74,59.84,59.72,59.72,36787.0,48.7671,48.8488,48.7508,48.7508,36787.0
2021-03-12 11:15:00,59.71,59.8,59.69,59.72,29462.0,48.7427,48.8161,48.7263,48.7508,29462.0
2021-03-12 11:20:00,59.72,59.8,59.68,59.69,17625.0,48.7508,48.8161,48.7182,48.7263,17625.0
2021-03-12 11:25:00,59.69,59.7,59.63,59.65,18428.0,48.7263,48.7345,48.6773,48.6937,18428.0
2021-03-12 11:30:00,59.65,59.7,59.63,59.63,19686.0,48.6937,48.7345,48.6773,48.6773,19686.0
2021-03-12 11:35:00,59.63,59.63,59.44,59.46,39971.0,48.6773,48.6773,48.5222,48.5386,39971.0
2021-03-12 11:40:00,59.46,59.51,59.44,59.48,49796.0,48.5386,48.5794,48.5222,48.5549,49796.0
2021-03-12 11:45:00,59.48,59.49,59.38,59.48,82444.0,48.5549,48.5631,48.4733,48.5549,82444.0
2021-03-12 11:50:00,59.49,59.58,59.49,59.52,56799.0,48.5631,48.6365,48.5631,48.5876,56799.0
2021-03-12 11:55:00,59.52,59.57,59.49,59.55,15291.0,48.5876,48.6284,48.5631,48.612,15291.0
2021-03-12 12:00:00,59.56,59.62,59.55,59.58,46242.0,48.6202,48.6692,48.612,48.6365,46242.0
2021-03-12 12:05:00,59.58,59.58,59.49,59.52,23151.0,48.6365,48.6365,48.5631,48.5876,23151.0
2021-03-12 12:10:00,59.52,59.6,59.49,59.55,25886.0,48.5876,48.6529,48.5631,48.612,25886.0
2021-03-12 12:15:00,59.57,59.61,59.56,59.6,11853.0,48.6284,48.661,48.6202,48.6529,11853.0
2021-03-12 12:20:00,59.61,59.62,59.54,59.57,28648.0,48.661,48.6692,48.6039,48.6284,28648.0
2021-03-12 12:25:00,59.57,59.59,59.47,59.58,22721.0,48.6284,48.6447,48.5467,48.6365,22721.0
2021-03-12 12:30:00,59.58,59.58,59.48,59.52,20216.0,48.6365,48.6365,48.5549,48.5876,20216.0
2021-03-12 12:35:00,59.52,59.66,59.52,59.66,39158.0,48.5876,48.7018,48.5876,48.7018,39158.0
2021-03-12 12:40:00,59.68,59.69,59.55,59.62,40255.0,48.7182,48.7263,48.612,48.6692,40255.0
2021-03-12 12:45:00,59.63,59.7,59.63,59.7,45732.0,48.6773,48.7345,48.6773,48.7345,45732.0
2021-03-12 12:50:00,59.71,59.76,59.64,59.76,25419.0,48.7427,48.7835,48.6855,48.7835,25419.0
2021-03-12 12:55:00,59.76,59.77,59.67,59.68,18938.0,48.7835,48.7916,48.71,48.7182,18938.0
2021-03-12 13:00:00,59.7,59.76,59.69,59.75,20431.0,48.7345,48.7835,48.7263,48.7753,20431.0
2021-03-12 13:05:00,59.77,59.84,59.75,59.82,25031.0,48.7916,48.8488,48.7753,48.8324,25031.0
2021-03-12 13:10:00,59.82,59.88,59.76,59.78,16415.0,48.8324,48.8814,48.7835,48.7998,16415.0
2021-03-12 13:15:00,59.78,59.8,59.74,59.74,12500.0,48.7998,48.8161,48.7671,48.7671,12500.0
2021-03-12 13:20:00,59.74,59.77,59.69,59.69,23442.0,48.7671,48.7916,48.7263,48.7263,23442.0
2021-03-12 13:25:00,59.69,59.77,59.68,59.74,23816.0,48.7263,48.7916,48.7182,48.7671,23816.0
2021-03-12 13:30:00,59.75,59.8,59.72,59.77,22660.0,48.7753,48.8161,48.7508,48.7916,22660.0
2021-03-12 13:35:00,59.76,59.78,59.72,59.76,42549.0,48.7835,48.7998,48.7508,48.7835,42549.0
2021-03-12 13:40:00,59.75,59.76,59.65,59.68,26393.0,48.7753,48.7835,48.6937,48.7182,26393.0
2021-03-12 13:45:00,59.66,59.66,59.5,59.51,29712.0,48.7018,48.7018,48.5712,48.5794,29712.0
2021-03-12 13:50:00,59.52,59.58,59.47,59.53,57593.0,48.5876,48.6365,48.5467,48.5957,57593.0
2021-03-12 13:55:00,59.54,59.56,59.48,59.48,17655.0,48.6039,48.6202,48.5549,48.5549,17655.0
2021-03-12 14:00:00,59.49,59.62,59.49,59.59,19964.0,48.5631,48.6692,48.5631,48.6447,19964.0
2021-03-12 14:05:00,59.58,59.66,59.55,59.63,31127.0,48.6365,48.7018,48.612,48.6773,31127.0
2021-03-12 14:10:00,59.62,59.63,59.52,59.56,30075.0,48.6692,48.6773,48.5876,48.6202,30075.0
2021-03-12 14:15:00,59.56,59.61,59.53,59.58,23404.0,48.6202,48.661,48.5957,48.6365,23404.0
2021-03-12 14:20:00,59.58,59.64,59.56,59.61,23759.0,48.6365,48.6855,48.6202,48.661,23759.0
2021-03-12 14:25:00,59.62,59.7,59.57,59.64,21262.0,48.6692,48.7345,48.6284,48.6855,21262.0
2021-03-12 14:30:00,59.67,59.73,59.66,59.69,13177.0,48.71,48.759,48.7018,48.7263,13177.0
2021-03-12 14:35:00,59.69,59.73,59.63,59.65,15164.0,48.7263,48.759,48.6773,48.6937,15164.0
2021-03-12 14:40:00,59.65,59.67,59.56,59.6,21203.0,48.6937,48.71,48.6202,48.6529,21203.0
2021-03-12 14:45:00,59.59,59.68,59.57,59.64,30569.0,48.6447,48.7182,48.6284,48.6855,30569.0
2021-03-12 14:50:00,59.63,59.68,59.55,59.56,16254.0,48.6773,48.7182,48.612,48.6202,16254.0
2021-03-12 14:55:00,59.56,59.71,59.54,59.71,28472.0,48.6202,48.7427,48.6039,48.7427,28472.0
2021-03-12 15:00:00,59.72,59.77,59.68,59.69,26668.0,48.7508,48.7916,48.7182,48.7263,26668.0
2021-03-12 15:05:00,59.69,59.72,59.65,59.66,24035.0,48.7263,48.7508,48.6937,48.7018,24035.0
2021-03-12 15:10:00,59.66,59.69,59.58,59.61,31518.0,48.7018,48.7263,48.6365,48.661,31518.0
2021-03-12 15:15:00,59.63,59.71,59.62,59.69,22399.0,48.6773,48.7427,48.6692,48.7263,22399.0
2021-03-12 15:20:00,59.69,59.7,59.62,59.68,20184.0,48.7263,48.7345,48.6692,48.7182,20184.0
2021-03-12 15:25:00,59.68,59.75,59.66,59.71,22903.0,48.7182,48.7753,48.7018,48.7427,22903.0
2021-03-12 15:30:00,59.71,59.86,59.71,59.86,28520.0,48.7427,48.8651,48.7427,48.8651,28520.0
2021-03-12 15:35:00,59.86,59.92,59.84,59.85,41558.0,48.8651,48.9141,48.8488,48.8569,41558.0
2021-03-12 15:40:00,59.85,59.9,59.79,59.8,36724.0,48.8569,48.8978,48.808,48.8161,36724.0
2021-03-12 15:45:00,59.8,59.88,59.79,59.84,44674.0,48.8161,48.8814,48.808,48.8488,44674.0
2021-03-12 15:50:00,59.84,59.86,59.79,59.86,70426.0,48.8488,48.8651,48.808,48.8651,70426.0
2021-03-12 15:55:00,59.86,59.95,59.82,59.92,189420.0,48.8651,48.9386,48.8324,48.9141,189420.0
2021-03-15 09:30:00,59.86,60.0,59.72,59.91,112349.0,48.8651,48.9794,48.7508,48.9059,112349.0
2021-03-15 09:35:00,59.93,59.95,59.65,59.77,69164.0,48.9222,48.9386,48.6937,48.7916,69164.0
2021-03-15 09:40:00,59.73,59.73,59.34,59.37,43994.0,48.759,48.759,48.4406,48.4651,43994.0
2021-03-15 09:45:00,59.31,59.4,59.1,59.14,50366.0,48.4161,48.4896,48.2447,48.2773,50366.0
2021-03-15 09:50:00,59.13,59.17,58.87,58.94,51140.0,48.2692,48.3018,48.0569,48.1141,51140.0
2021-03-15 09:55:00,58.91,59.11,58.88,59.11,96864.0,48.0896,48.2529,48.0651,48.2529,96864.0
2021-03-15 10:00:00,59.1,59.18,58.91,58.97,71438.0,48.2447,48.31,48.0896,48.1386,71438.0
2021-03-15 10:05:00,58.95,59.04,58.86,58.92,32468.0,48.1222,48.1957,48.0488,48.0978,32468.0
2021-03-15 10:10:00,58.92,59.03,58.9,59.02,60491.0,48.0978,48.1876,48.0814,48.1794,60491.0
2021-03-15 10:15:00,58.99,59.15,58.89,59.14,32698.0,48.1549,48.2855,48.0733,48.2773,32698.0
2021-03-15 10:20:00,59.14,59.33,59.1,59.31,71208.0,48.2773,48.4325,48.2447,48.4161,71208.0
2021-03-15 10:25:00,59.31,59.5,59.3,59.44,53994.0,48.4161,48.5712,48.408,48.5222,53994.0
2021-03-15 10:30:00,59.43,59.53,59.37,59.39,38414.0,48.5141,48.5957,48.4651,48.4814,38414.0
2021-03-15 10:35:00,59.38,59.47,59.38,59.39,56335.0,48.4733,48.5467,48.4733,48.4814,56335.0
2021-03-15 10:40:00,59.39,59.42,59.2,59.2,33999.0,48.4814,48.5059,48.3263,48.3263,33999.0
2021-03-15 10:45:00,59.2,59.24,59.09,59.12,62992.0,48.3263,48.359,48.2365,48.261,62992.0
2021-03-15 10:50:00,59.11,59.14,58.96,59.13,32325.0,48.2529,48.2773,48.1304,48.2692,32325.0
2021-03-15 10:55:00,59.14,59.22,59.08,59.11,34225.0,48.2773,48.3427,48.2284,48.2529,34225.0
2021-03-15 11:00:00,59.1,59.16,58.99,59.16,49451.0,48.2447,48.2937,48.1549,48.2937,49451.0
2021-03-15 11:05:00,59.15,59.15,59.01,59.01,35302.0,48.2855,48.2855,48.1712,48.1712,35302.0
2021-03-15 11:10:00,59.02,59.05,58.93,58.99,62765.0,48.1794,48.2039,48.1059,48.1549,62765.0
2021-03-15 11:15:00,58.99,59.16,58.99,59.09,42717.0,48.1549,48.2937,48.1549,48.2365,42717.0
2021-03-15 11:20:00,59.07,59.32,59.07,59.31,31270.0,48.2202,48.4243,48.2202,48.4161,31270.0
2021-03-15 11:25:00,59.3,59.3,58.99,59.01,45462.0,48.408,48.408,48.1549,48.1712,45462.0
2021-03-15 11:30:00,59.01,59.01,58.73,58.73,37742.0,48.1712,48.1712,47.9427,47.9427,37742.0
2021-03-15 11:35:00,58.73,58.83,58.7,58.79,48513.0,47.9427,48.0243,47.9182,47.9916,48513.0
2021-03-15 11:40:00,58.78,58.96,58.77,58.91,37596.0,47.9835,48.1304,47.9753,48.0896,37596.0
2021-03-15 11:45:00,58.9,58.91,58.7,58.72,27647.0,48.0814,48.0896,47.9182,47.9345,27647.0
2021-03-15 11:50:00,58.71,58.74,58.65,58.7,38186.0,47.9263,47.9508,47.8774,47.9182,38186.0
2021-03-15 11:55:00,58.7,58.75,58.65,58.69,37739.0,47.9182,47.959,47.8774,47.91,37739.0
2021-03-15 12:00:00,58.67,58.79,58.65,58.78,41660.0,47.8937,47.9916,47.8774,47.9835,41660.0
2021-03-15 12:05:00,58.78,58.78,58.69,58.7,25150.0,47.9835,47.9835,47.91,47.9182,25150.0
2021-03-15 12:10:00,58.72,58.84,58.7,58.8,30699.0,47.9345,48.0325,47.9182,47.9998,30699.0
2021-03-15 12:15:00,58.8,58.81,58.73,58.78,24141.0,47.9998,48.008,47.9427,47.9835,24141.0
2021-03-15 12:20:00,58.79,58.84,58.75,58.76,30083.0,47.9916,48.0325,47.959,47.9671,30083.0
2021-03-15 12:25:00,58.75,58.81,58.73,58.76,24485.0,47.959,48.008,47.9427,47.9671,24485.0
2021-03-15 12:30:00,58.77,58.85,58.74,58.85,30298.0,47.9753,48.0406,47.9508,48.0406,30298.0
2021-03-15 12:35:00,58.85,58.86,58.74,58.74,33649.0,48.0406,48.0488,47.9508,47.9508,33649.0
2021-03-15 12:40:00,58.74,58.83,58.73,58.79,29949.0,47.9508,48.0243,47.9427,47.9916,29949.0
2021-03-15 12:45:00,58.78,59.07,58.74,59.04,40063.0,47.9835,48.2202,47.9508,48.1957,40063.0
2021-03-15 12:50:00,59.03,59.03,58.92,59.01,22318.0,48.1876,48.1876,48.0978,48.1712,22318.0
2021-03-15 12:55:00,59.01,59.09,58.98,59.02,59470.0,48.1712,48.2365,48.1467,48.1794,59470.0
2021-03-15 13:00:00,59.04,59.04,58.88,58.9,27622.0,48.1957,48.1957,48.0651,48.0814,27622.0
2021-03-15 13:05:00,58.91,58.98,58.88,58.97,35619.0,48.0896,48.1467,48.0651,48.1386,35619.0
2021-03-15 13:10:00,58.97,59.06,58.96,59.01,48983.0,48.1386,48.212,48.1304,48.1712,48983.0
2021-03-15 13:15:00,59.01,59.08,59.0,59.02,29883.0,48.1712,48.2284,48.1631,48.1794,29883.0
2021-03-15 13:20:00,59.03,59.03,58.98,59.0,18250.0,48.1876,48.1876,48.1467,48.1631,18250.0
2021-03-15 13:25:00,59.0,59.0,58.87,58.9,26329.0,48.1631,48.1631,48.0569,48.0814,26329.0
2021-03-15 13:30:00,58.9,58.93,58.81,58.88,24893.0,48.0814,48.1059,48.008,48.0651,24893.0
2021-03-15 13:35:00,58.9,58.96,58.89,58.93,19270.0,48.0814,48.1304,48.0733,48.1059,19270.0
2021-03-15 13:40:00,58.95,58.98,58.93,58.97,21194.0,48.1222,48.1467,48.1059,48.1386,21194.0
2021-03-15 13:45:00,58.98,58.99,58.91,58.95,34801.0,48.1467,48.1549,48.0896,48.1222,34801.0
2021-03-15 13:50:00,58.95,59.05,58.95,59.03,21493.0,48.1222,48.2039,48.1222,48.1876,21493.0
2021-03-15 13:55:00,59.03,59.12,59.02,59.11,24703.0,48.1876,48.261,48.1794,48.2529,24703.0
2021-03-15 14:00:00,59.12,59.16,59.1,59.15,37206.0,48.261,48.2937,48.2447,48.2855,37206.0
2021-03-15 14:05:00,59.16,59.2,59.1,59.19,82463.0,48.2937,48.3263,48.2447,48.3182,82463.0
2021-03-15 14:10:00,59.19,59.39,59.19,59.36,81512.0,48.3182,48.4814,48.3182,48.4569,81512.0
2021-03-15 14:15:00,59.37,59.37,59.17,59.18,21480.0,48.4651,48.4651,48.3018,48.31,21480.0
2021-03-15 14:20:00,59.18,59.2,59.09,59.1,33054.0,48.31,48.3263,48.2365,48.2447,33054.0
2021-03-15 14:25:00,59.11,59.23,59.07,59.21,22001.0,48.2529,48.3508,48.2202,48.3345,22001.0
2021-03-15 14:30:00,59.2,59.25,59.15,59.17,25070.0,48.3263,48.3671,48.2855,48.3018,25070.0
2021-03-15 14:35:00,59.18,59.23,59.16,59.23,31572.0,48.31,48.3508,48.2937,48.3508,31572.0
2021-03-15 14:40:00,59.23,59.26,59.2,59.24,30659.0,48.3508,48.3753,48.3263,48.359,30659.0
2021-03-15 14:45:00,59.24,59.25,59.04,59.07,27918.0,48.359,48.3671,48.1957,48.2202,27918.0
2021-03-15 14:50:00,59.08,59.15,59.04,59.14,33992.0,48.2284,48.2855,48.1957,48.2773,33992.0
2021-03-15 14:55:00,59.14,59.21,59.11,59.18,27888.0,48.2773,48.3345,48.2529,48.31,27888.0
2021-03-15 15:00:00,59.18,59.24,59.13,59.15,41802.0,48.31,48.359,48.2692,48.2855,41802.0
2021-03-15 15:05:00,59.14,59.15,59.06,59.07,30500.0,48.2773,48.2855,48.212,48.2202,30500.0
2021-03-15 15:10:00,59.07,59.07,58.96,58.97,42710.0,48.2202,48.2202,48.1304,48.1386,42710.0
2021-03-15 15:15:00,58.98,59.05,58.97,59.02,37343.0,48.1467,48.2039,48.1386,48.1794,37343.0
2021-03-15 15:20:00,59.02,59.11,59.0,59.1,32960.0,48.1794,48.2529,48.1631,48.2447,32960.0
2021-03-15 15:25:00,59.1,59.11,59.06,59.08,42672.0,48.2447,48.2529,48.212,48.2284,42672.0
2021-03-15 15:30:00,59.09,59.14,59.03,59.14,73266.0,48.2365,48.2773,48.1876,48.2773,73266.0
2021-03-15 15:35:00,59.14,59.17,59.11,59.16,34308.0,48.2773,48.3018,48.2529,48.2937,34308.0
2021-03-15 15:40:00,59.16,59.24,59.14,59.23,54691.0,48.2937,48.359,48.2773,48.3508,54691.0
2021-03-15 15:45:00,59.24,59.35,59.23,59.29,86277.0,48.359,48.4488,48.3508,48.3998,86277.0
2021-03-15 15:50:00,59.29,59.34,59.21,59.33,116453.0,48.3998,48.4406,48.3345,48.4325,116453.0
2021-03-15 15:55:00,59.33,59.51,59.32,59.48,458719.0,48.4325,48.5794,48.4243,48.5549,458719.0
2021-03-16 09:30:00,57.88,58.35,57.84,58.18,314288.0,47.2488,47.6325,47.2161,47.4937,314288.0
2021-03-16 09:35:00,58.2,58.68,58.11,58.63,74573.0,47.51,47.9018,47.4365,47.861,74573.0
2021-03-16 09:40:00,58.65,58.65,58.22,58.23,51680.0,47.8774,47.8774,47.5263,47.5345,51680.0
2021-03-16 09:45:00,58.27,58.32,58.08,58.09,40707.0,47.5671,47.608,47.412,47.4202,40707.0
2021-03-16 09:50:00,58.09,58.19,57.9,57.9,74988.0,47.4202,47.5018,47.2651,47.2651,74988.0
2021-03-16 09:55:00,57.89,57.94,57.79,57.8,61877.0,47.2569,47.2978,47.1753,47.1835,61877.0
2021-03-16 10:00:00,57.81,57.9,57.76,57.83,46578.0,47.1916,47.2651,47.1508,47.208,46578.0
2021-03-16 10:05:00,57.81,58.08,57.76,58.02,44294.0,47.1916,47.412,47.1508,47.3631,44294.0
2021-03-16 10:10:00,58.0,58.11,57.85,57.87,36128.0,47.3467,47.4365,47.2243,47.2406,36128.0
2021-03-16 10:15:00,57.87,57.89,57.71,57.71,54442.0,47.2406,47.2569,47.11,47.11,54442.0
2021-03-16 10:20:00,57.72,57.73,57.48,57.53,79006.0,47.1182,47.1263,46.9223,46.9631,79006.0
2021-03-16 10:25:00,57.54,57.55,57.42,57.51,38142.0,46.9712,46.9794,46.8733,46.9467,38142.0
2021-03-16 10:30:00,57.51,57.58,57.47,57.51,59056.0,46.9467,47.0039,46.9141,46.9467,59056.0
2021-03-16 10:35:00,57.5,57.73,57.5,57.64,30999.0,46.9386,47.1263,46.9386,47.0529,30999.0
2021-03-16 10:40:00,57.63,57.74,57.53,57.56,101197.0,47.0447,47.1345,46.9631,46.9876,101197.0
2021-03-16 10:45:00,57.56,57.6,57.46,57.47,42415.0,46.9876,47.0202,46.9059,46.9141,42415.0
2021-03-16 10:50:00,57.48,57.53,57.34,57.34,54625.0,46.9223,46.9631,46.808,46.808,54625.0
2021-03-16 10:55:00,57.34,57.44,57.31,57.35,39644.0,46.808,46.8896,46.7835,46.8161,39644.0
2021-03-16 11:00:00,57.34,57.5,57.33,57.39,57843.0,46.808,46.9386,46.7998,46.8488,57843.0
2021-03-16 11:05:00,57.4,57.65,57.4,57.54,48285.0,46.8569,47.061,46.8569,46.9712,48285.0
2021-03-16 11:10:00,57.54,57.55,57.41,57.52,40801.0,46.9712,46.9794,46.8651,46.9549,40801.0
2021-03-16 11:15:00,57.51,57.6,57.5,57.54,54643.0,46.9467,47.0202,46.9386,46.9712,54643.0
2021-03-16 11:20:00,57.53,57.62,57.52,57.55,42995.0,46.9631,47.0365,46.9549,46.9794,42995.0
2021-03-16 11:25:00,57.55,57.62,57.53,57.58,42427.0,46.9794,47.0365,46.9631,47.0039,42427.0
2021-03-16 11:30:00,57.59,57.65,57.52,57.53,36343.0,47.012,47.061,46.9549,46.9631,36343.0
2021-03-16 11:35:00,57.53,57.69,57.48,57.69,33768.0,46.9631,47.0937,46.9223,47.0937,33768.0
2021-03-16 11:40:00,57.68,57.8,57.67,57.79,39944.0,47.0855,47.1835,47.0774,47.1753,39944.0
2021-03-16 11:45:00,57.79,57.84,57.78,57.82,23971.0,47.1753,47.2161,47.1672,47.1998,23971.0
2021-03-16 11:50:00,57.83,57.95,57.82,57.94,22651.0,47.208,47.3059,47.1998,47.2978,22651.0
2021-03-16 11:55:00,57.94,58.06,57.92,58.03,42499.0,47.2978,47.3957,47.2814,47.3712,42499.0
2021-03-16 12:00:00,58.01,58.05,57.93,57.99,25210.0,47.3549,47.3876,47.2896,47.3386,25210.0
2021-03-16 12:05:00,57.97,58.17,57.96,58.13,24351.0,47.3223,47.4855,47.3141,47.4529,24351.0
2021-03-16 12:10:00,58.15,58.19,58.11,58.13,19335.0,47.4692,47.5018,47.4365,47.4529,19335.0
2021-03-16 12:15:00,58.14,58.17,58.05,58.06,21212.0,47.461,47.4855,47.3876,47.3957,21212.0
2021-03-16 12:20:00,58.06,58.1,58.02,58.03,22126.0,47.3957,47.4284,47.3631,47.3712,22126.0
2021-03-16 12:25:00,58.04,58.17,58.03,58.16,32283.0,47.3794,47.4855,47.3712,47.4774,32283.0
2021-03-16 12:30:00,58.15,58.23,58.1,58.21,59823.0,47.4692,47.5345,47.4284,47.5182,59823.0
2021-03-16 12:35:00,58.21,58.28,58.16,58.27,28276.0,47.5182,47.5753,47.4774,47.5671,28276.0
2021-03-16 12:40:00,58.28,58.34,58.26,58.28,27779.0,47.5753,47.6243,47.559,47.5753,27779.0
2021-03-16 12:45:00,58.29,58.33,58.25,58.3,44472.0,47.5835,47.6161,47.5508,47.5916,44472.0
2021-03-16 12:50:00,58.32,58.32,58.21,58.3,42787.0,47.608,47.608,47.5182,47.5916,42787.0
2021-03-16 12:55:00,58.3,58.4,58.28,58.4,44422.0,47.5916,47.6733,47.5753,47.6733,44422.0
2021-03-16 13:00:00,58.4,58.45,58.28,58.37,117469.0,47.6733,47.7141,47.5753,47.6488,117469.0
2021-03-16 13:05:00,58.35,58.48,58.33,58.42,26800.0,47.6325,47.7386,47.6161,47.6896,26800.0
2021-03-16 13:10:00,58.44,58.44,58.28,58.35,34409.0,47.7059,47.7059,47.5753,47.6325,34409.0
2021-03-16 13:15:00,58.34,58.39,58.33,58.35,15870.0,47.6243,47.6651,47.6161,47.6325,15870.0
2021-03-16 13:20:00,58.35,58.36,58.18,58.19,44846.0,47.6325,47.6406,47.4937,47.5018,44846.0
2021-03-16 13:25:00,58.19,58.25,58.16,58.18,25911.0,47.5018,47.5508,47.4774,47.4937,25911.0
2021-03-16 13:30:00,58.18,58.29,58.16,58.26,35181.0,47.4937,47.5835,47.4774,47.559,35181.0
2021-03-16 13:35:00,58.26,58.26,58.15,58.17,45470.0,47.559,47.559,47.4692,47.4855,45470.0
2021-03-16 13:40:00,58.17,58.27,58.16,58.25,17641.0,47.4855,47.5671,47.4774,47.5508,17641.0
2021-03-16 13:45:00,58.26,58.33,58.26,58.28,20455.0,47.559,47.6161,47.559,47.5753,20455.0
2021-03-16 13:50:00,58.29,58.29,58.18,58.23,26727.0,47.5835,47.5835,47.4937,47.5345,26727.0
2021-03-16 13:55:00,58.21,58.28,58.21,58.25,15428.0,47.5182,47.5753,47.5182,47.5508,15428.0
2021-03-16 14:00:00,58.24,58.39,58.21,58.39,26835.0,47.5427,47.6651,47.5182,47.6651,26835.0
2021-03-16 14:05:00,58.4,58.49,58.39,58.42,48980.0,47.6733,47.7467,47.6651,47.6896,48980.0
2021-03-16 14:10:00,58.42,58.42,58.25,58.3,42594.0,47.6896,47.6896,47.5508,47.5916,42594.0
2021-03-16 14:15:00,58.3,58.38,58.26,58.28,48882.0,47.5916,47.6569,47.559,47.5753,48882.0
2021-03-16 14:20:00,58.28,58.32,58.22,58.23,24262.0,47.5753,47.608,47.5263,47.5345,24262.0
2021-03-16 14:25:00,58.23,58.36,58.22,58.34,32664.0,47.5345,47.6406,47.5263,47.6243,32664.0
2021-03-16 14:30:00,58.34,58.51,58.34,58.45,61028.0,47.6243,47.7631,47.6243,47.7141,61028.0
2021-03-16 14:35:00,58.43,58.46,58.31,58.35,38584.0,47.6978,47.7223,47.5998,47.6325,38584.0
2021-03-16 14:40:00,58.35,58.37,58.26,58.27,70596.0,47.6325,47.6488,47.559,47.5671,70596.0
2021-03-16 14:45:00,58.29,58.31,58.21,58.29,37406.0,47.5835,47.5998,47.5182,47.5835,37406.0
2021-03-16 14:50:00,58.29,58.39,58.26,58.38,53213.0,47.5835,47.6651,47.559,47.6569,53213.0
2021-03-16 14:55:00,58.38,58.38,58.25,58.27,43903.0,47.6569,47.6569,47.5508,47.5671,43903.0
2021-03-16 15:00:00,58.27,58.29,58.17,58.25,51948.0,47.5671,47.5835,47.4855,47.5508,51948.0
2021-03-16 15:05:00,58.25,58.35,58.21,58.33,75114.0,47.5508,47.6325,47.5182,47.6161,75114.0
2021-03-16 15:10:00,58.34,58.38,58.3,58.36,48639.0,47.6243,47.6569,47.5916,47.6406,48639.0
2021-03-16 15:15:00,58.35,58.4,58.32,58.33,68008.0,47.6325,47.6733,47.608,47.6161,68008.0
2021-03-16 15:20:00,58.33,58.33,58.2,58.2,39710.0,47.6161,47.6161,47.51,47.51,39710.0
2021-03-16 15:25:00,58.21,58.24,58.15,58.17,81139.0,47.5182,47.5427,47.4692,47.4855,81139.0
2021-03-16 15:30:00,58.16,58.24,58.09,58.21,105649.0,47.4774,47.5427,47.4202,47.5182,105649.0
2021-03-16 15:35:00,58.21,58.22,58.14,58.19,86729.0,47.5182,47.5263,47.461,47.5018,86729.0
2021-03-16 15:40:00,58.19,58.22,58.13,58.17,58126.0,47.5018,47.5263,47.4529,47.4855,58126.0
2021-03-16 15:45:00,58.17,58.22,58.09,58.12,85552.0,47.4855,47.5263,47.4202,47.4447,85552.0
2021-03-16 15:50:00,58.13,58.33,58.13,58.33,145522.0,47.4529,47.6161,47.4529,47.6161,145522.0
2021-03-16 15:55:00,58.33,58.37,58.21,58.23,276944.0,47.6161,47.6488,47.5182,47.5345,276944.0
2021-03-17 09:30:00,58.91,59.07,58.8,58.96,138057.0,48.0896,48.2202,47.9998,48.1304,138057.0
2021-03-17 09:35:00,59.0,59.23,58.89,59.2,107189.0,48.1631,48.3508,48.0733,48.3263,107189.0
2021-03-17 09:40:00,59.24,59.37,58.77,58.81,107616.0,48.359,48.4651,47.9753,48.008,107616.0
2021-03-17 09:45:00,58.8,58.9,58.65,58.67,61000.0,47.9998,48.0814,47.8774,47.8937,61000.0
2021-03-17 09:50:00,58.66,58.81,58.51,58.81,89038.0,47.8855,48.008,47.7631,48.008,89038.0
2021-03-17 09:55:00,58.79,58.87,58.72,58.73,72725.0,47.9916,48.0569,47.9345,47.9427,72725.0
2021-03-17 10:00:00,58.72,58.97,58.72,58.89,38071.0,47.9345,48.1386,47.9345,48.0733,38071.0
2021-03-17 10:05:00,58.88,58.9,58.68,58.75,36926.0,48.0651,48.0814,47.9018,47.959,36926.0
2021-03-17 10:10:00,58.77,58.79,58.68,58.7,52334.0,47.9753,47.9916,47.9018,47.9182,52334.0
2021-03-17 10:15:00,58.68,58.69,58.49,58.49,49941.0,47.9018,47.91,47.7467,47.7467,49941.0
2021-03-17 10:20:00,58.49,58.55,58.37,58.49,52320.0,47.7467,47.7957,47.6488,47.7467,52320.0
2021-03-17 10:25:00,58.53,58.58,58.41,58.41,32007.0,47.7794,47.8202,47.6814,47.6814,32007.0
2021-03-17 10:30:00,58.43,58.51,58.28,58.31,42731.0,47.6978,47.7631,47.5753,47.5998,42731.0
2021-03-17 10:35:00,58.31,58.41,58.19,58.39,83064.0,47.5998,47.6814,47.5018,47.6651,83064.0
2021-03-17 10:40:00,58.39,58.43,58.23,58.23,41696.0,47.6651,47.6978,47.5345,47.5345,41696.0
2021-03-17 10:45:00,58.22,58.31,58.19,58.22,41220.0,47.5263,47.5998,47.5018,47.5263,41220.0
2021-03-17 10:50:00,58.22,58.31,58.18,58.26,35761.0,47.5263,47.5998,47.4937,47.559,35761.0
2021-03-17 10:55:00,58.27,58.32,58.2,58.25,45217.0,47.5671,47.608,47.51,47.5508,45217.0
2021-03-17 11:00:00,58.26,58.43,58.25,58.43,49831.0,47.559,47.6978,47.5508,47.6978,49831.0
2021-03-17 11:05:00,58.42,58.73,58.4,58.72,49555.0,47.6896,47.9427,47.6733,47.9345,49555.0
2021-03-17 11:10:00,58.72,58.8,58.71,58.75,43027.0,47.9345,47.9998,47.9263,47.959,43027.0
2021-03-17 11:15:00,58.78,58.8,58.62,58.63,26338.0,47.9835,47.9998,47.8529,47.861,26338.0
2021-03-17 11:20:00,58.62,58.77,58.58,58.73,26996.0,47.8529,47.9753,47.8202,47.9427,26996.0
2021-03-17 11:25:00,58.74,58.78,58.67,58.68,58808.0,47.9508,47.9835,47.8937,47.9018,58808.0
2021-03-17 11:30:00,58.67,58.76,58.67,58.69,25409.0,47.8937,47.9671,47.8937,47.91,25409.0
2021-03-17 11:35:00,58.68,58.86,58.68,58.85,22117.0,47.9018,48.0488,47.9018,48.0406,22117.0
2021-03-17 11:40:00,58.84,58.98,58.83,58.91,48919.0,48.0325,48.1467,48.0243,48.0896,48919.0
2021-03-17 11:45:00,58.91,58.96,58.88,58.88,24785.0,48.0896,48.1304,48.0651,48.0651,24785.0
2021-03-17 11:50:00,58.88,58.9,58.76,58.76,23341.0,48.0651,48.0814,47.9671,47.9671,23341.0
2021-03-17 11:55:00,58.77,58.85,58.76,58.8,31239.0,47.9753,48.0406,47.9671,47.9998,31239.0
2021-03-17 12:00:00,58.79,58.86,58.78,58.82,53591.0,47.9916,48.0488,47.9835,48.0161,53591.0
2021-03-17 12:05:00,58.83,58.88,58.79,58.87,71401.0,48.0243,48.0651,47.9916,48.0569,71401.0
2021-03-17 12:10:00,58.87,58.87,58.77,58.81,15997.0,48.0569,48.0569,47.9753,48.008,15997.0
2021-03-17 12:15:00,58.82,58.83,58.75,58.79,25788.0,48.0161,48.0243,47.959,47.9916,25788.0
2021-03-17 12:20:00,58.79,58.79,58.61,58.67,47033.0,47.9916,47.9916,47.8447,47.8937,47033.0
2021-03-17 12:25:00,58.67,58.68,58.58,58.64,26327.0,47.8937,47.9018,47.8202,47.8692,26327.0
2021-03-17 12:30:00,58.63,58.67,58.55,58.56,19673.0,47.861,47.8937,47.7957,47.8039,19673.0
2021-03-17 12:35:00,58.56,58.67,58.55,58.65,44475.0,47.8039,47.8937,47.7957,47.8774,44475.0
2021-03-17 12:40:00,58.64,58.66,58.57,58.59,34964.0,47.8692,47.8855,47.812,47.8284,34964.0
2021-03-17 12:45:00,58.59,58.62,58.56,58.59,86918.0,47.8284,47.8529,47.8039,47.8284,86918.0
2021-03-17 12:50:00,58.6,58.82,58.59,58.79,43205.0,47.8365,48.0161,47.8284,47.9916,43205.0
2021-03-17 12:55:00,58.78,58.81,58.71,58.75,21967.0,47.9835,48.008,47.9263,47.959,21967.0
2021-03-17 13:00:00,58.75,58.76,58.63,58.64,24545.0,47.959,47.9671,47.861,47.8692,24545.0
2021-03-17 13:05:00,58.65,58.76,58.63,58.74,26305.0,47.8774,47.9671,47.861,47.9508,26305.0
2021-03-17 13:10:00,58.73,58.75,58.62,58.66,45396.0,47.9427,47.959,47.8529,47.8855,45396.0
2021-03-17 13:15:00,58.66,58.66,58.48,58.48,27740.0,47.8855,47.8855,47.7386,47.7386,27740.0
2021-03-17 13:20:00,58.46,58.47,58.36,58.42,25063.0,47.7223,47.7304,47.6406,47.6896,25063.0
2021-03-17 13:25:00,58.41,58.44,58.37,58.4,15367.0,47.6814,47.7059,47.6488,47.6733,15367.0
2021-03-17 13:30:00,58.38,58.42,58.33,58.4,27348.0,47.6569,47.6896,47.6161,47.6733,27348.0
2021-03-17 13:35:00,58.4,58.45,58.38,58.4,27391.0,47.6733,47.7141,47.6569,47.6733,27391.0
2021-03-17 13:40:00,58.42,58.48,58.35,58.41,15218.0,47.6896,47.7386,47.6325,47.6814,15218.0
2021-03-17 13:45:00,58.42,58.46,58.38,58.43,10488.0,47.6896,47.7223,47.6569,47.6978,10488.0
2021-03-17 13:50:00,58.43,58.44,58.36,58.38,17635.0,47.6978,47.7059,47.6406,47.6569,17635.0
2021-03-17 13:55:00,58.38,58.46,58.36,58.44,29183.0,47.6569,47.7223,47.6406,47.7059,29183.0
2021-03-17 14:00:00,58.5,58.62,58.22,58.54,94580.0,47.7549,47.8529,47.5263,47.7876,94580.0
2021-03-17 14:05:00,58.55,58.7,58.46,58.67,58950.0,47.7957,47.9182,47.7223,47.8937,58950.0
2021-03-17 14:10:00,58.67,58.83,58.63,58.66,58380.0,47.8937,48.0243,47.861,47.8855,58380.0
2021-03-17 14:15:00,58.67,58.68,58.43,58.43,57117.0,47.8937,47.9018,47.6978,47.6978,57117.0
2021-03-17 14:20:00,58.41,58.42,58.26,58.3,42037.0,47.6814,47.6896,47.559,47.5916,42037.0
2021-03-17 14:25:00,58.29,58.44,58.28,58.3,32707.0,47.5835,47.7059,47.5753,47.5916,32707.0
2021-03-17 14:30:00,58.33,58.49,58.29,58.43,52387.0,47.6161,47.7467,47.5835,47.6978,52387.0
2021-03-17 14:35:00,58.44,58.58,58.39,58.47,88432.0,47.7059,47.8202,47.6651,47.7304,88432.0
2021-03-17 14:40:00,58.47,58.48,58.29,58.29,37144.0,47.7304,47.7386,47.5835,47.5835,37144.0
2021-03-17 14:45:00,58.27,58.35,58.15,58.34,63679.0,47.5671,47.6325,47.4692,47.6243,63679.0
2021-03-17 14:50:00,58.36,58.41,58.24,58.35,24698.0,47.6406,47.6814,47.5427,47.6325,24698.0
2021-03-17 14:55:00,58.34,58.38,58.19,58.22,35360.0,47.6243,47.6569,47.5018,47.5263,35360.0
2021-03-17 15:00:00,58.19,58.22,58.09,58.15,45553.0,47.5018,47.5263,47.4202,47.4692,45553.0
2021-03-17 15:05:00,58.14,58.16,58.07,58.1,33029.0,47.461,47.4774,47.4039,47.4284,33029.0
2021-03-17 15:10:00,58.09,58.1,57.92,58.03,47607.0,47.4202,47.4284,47.2814,47.3712,47607.0
2021-03-17 15:15:00,58.04,58.14,57.97,57.98,45291.0,47.3794,47.461,47.3223,47.3304,45291.0
2021-03-17 15:20:00,57.98,58.06,57.98,58.05,33095.0,47.3304,47.3957,47.3304,47.3876,33095.0
2021-03-17 15:25:00,58.05,58.21,58.04,58.17,28754.0,47.3876,47.5182,47.3794,47.4855,28754.0
2021-03-17 15:30:00,58.18,58.4,58.18,58.36,38802.0,47.4937,47.6733,47.4937,47.6406,38802.0
2021-03-17 15:35:00,58.37,58.51,58.32,58.47,58899.0,47.6488,47.7631,47.608,47.7304,58899.0
2021-03-17 15:40:00,58.47,58.51,58.31,58.31,71609.0,47.7304,47.7631,47.5998,47.5998,71609.0
2021-03-17 15:45:00,58.32,58.45,58.32,58.42,63814.0,47.608,47.7141,47.608,47.6896,63814.0
2021-03-17 15:50:00,58.4,58.52,58.32,58.52,127752.0,47.6733,47.7712,47.608,47.7712,127752.0
2021-03-17 15:55:00,58.51,58.68,58.47,58.58,257508.0,47.7631,47.9018,47.7304,47.8202,257508.0
2021-03-18 09:30:00,59.48,59.75,59.16,59.63,158227.0,48.5549,48.7753,48.2937,48.6773,158227.0
2021-03-18 09:35:00,59.62,60.08,59.62,60.07,148019.0,48.6692,49.0447,48.6692,49.0365,148019.0
2021-03-18 09:40:00,60.08,60.16,59.86,60.11,112131.0,49.0447,49.11,48.8651,49.0692,112131.0
2021-03-18 09:45:00,60.11,60.27,59.98,60.0,84522.0,49.0692,49.1998,48.9631,48.9794,84522.0
2021-03-18 09:50:00,59.97,60.15,59.87,60.11,72463.0,48.9549,49.1018,48.8733,49.0692,72463.0
2021-03-18 09:55:00,60.1,60.18,60.0,60.1,59304.0,49.061,49.1263,48.9794,49.061,59304.0
2021-03-18 10:00:00,60.12,60.16,59.88,59.93,58105.0,49.0773,49.11,48.8814,48.9222,58105.0
2021-03-18 10:05:00,59.93,60.18,59.88,60.18,92146.0,48.9222,49.1263,48.8814,49.1263,92146.0
2021-03-18 10:10:00,60.18,60.34,60.04,60.34,71598.0,49.1263,49.2569,49.012,49.2569,71598.0
2021-03-18 10:15:00,60.32,60.42,60.27,60.39,46567.0,49.2406,49.3222,49.1998,49.2978,46567.0
2021-03-18 10:20:00,60.38,60.52,60.38,60.46,52153.0,49.2896,49.4039,49.2896,49.3549,52153.0
2021-03-18 10:25:00,60.46,60.76,60.46,60.74,53704.0,49.3549,49.5998,49.3549,49.5835,53704.0
2021-03-18 10:30:00,60.75,60.91,60.74,60.88,62707.0,49.5916,49.7222,49.5835,49.6978,62707.0
2021-03-18 10:35:00,60.87,60.9,60.69,60.75,63186.0,49.6896,49.7141,49.5427,49.5916,63186.0
2021-03-18 10:40:00,60.74,60.83,60.59,60.63,76091.0,49.5835,49.6569,49.461,49.4937,76091.0
2021-03-18 10:45:00,60.62,60.72,60.58,60.66,50343.0,49.4855,49.5671,49.4529,49.5182,50343.0
2021-03-18 10:50:00,60.68,60.7,60.45,60.54,65834.0,49.5345,49.5508,49.3467,49.4202,65834.0
2021-03-18 10:55:00,60.54,60.59,60.41,60.51,91517.0,49.4202,49.461,49.3141,49.3957,91517.0
2021-03-18 11:00:00,60.52,60.63,60.45,60.61,89014.0,49.4039,49.4937,49.3467,49.4773,89014.0
2021-03-18 11:05:00,60.61,60.81,60.58,60.75,68498.0,49.4773,49.6406,49.4529,49.5916,68498.0
2021-03-18 11:10:00,60.77,60.81,60.6,60.71,71145.0,49.608,49.6406,49.4692,49.559,71145.0
2021-03-18 11:15:00,60.73,60.86,60.72,60.72,52549.0,49.5753,49.6814,49.5671,49.5671,52549.0
2021-03-18 11:20:00,60.71,60.75,60.65,60.7,62182.0,49.559,49.5916,49.51,49.5508,62182.0
2021-03-18 11:25:00,60.7,60.72,60.63,60.68,50301.0,49.5508,49.5671,49.4937,49.5345,50301.0
2021-03-18 11:30:00,60.67,60.84,60.66,60.8,92025.0,49.5263,49.6651,49.5182,49.6324,92025.0
2021-03-18 11:35:00,60.8,60.83,60.65,60.66,59164.0,49.6324,49.6569,49.51,49.5182,59164.0
2021-03-18 11:40:00,60.67,60.79,60.67,60.72,42605.0,49.5263,49.6243,49.5263,49.5671,42605.0
2021-03-18 11:45:00,60.73,60.8,60.68,60.7,32422.0,49.5753,49.6324,49.5345,49.5508,32422.0
2021-03-18 11:50:00,60.7,60.81,60.69,60.73,60001.0,49.5508,49.6406,49.5427,49.5753,60001.0
2021-03-18 11:55:00,60.73,60.85,60.66,60.81,75638.0,49.5753,49.6733,49.5182,49.6406,75638.0
2021-03-18 12:00:00,60.81,60.85,60.77,60.82,47866.0,49.6406,49.6733,49.608,49.6488,47866.0
2021-03-18 12:05:00,60.81,60.81,60.67,60.68,33536.0,49.6406,49.6406,49.5263,49.5345,33536.0
2021-03-18 12:10:00,60.68,60.78,60.65,60.67,55490.0,49.5345,49.6161,49.51,49.5263,55490.0
2021-03-18 12:15:00,60.67,60.75,60.63,60.72,96690.0,49.5263,49.5916,49.4937,49.5671,96690.0
2021-03-18 12:20:00,60.73,60.82,60.72,60.76,25186.0,49.5753,49.6488,49.5671,49.5998,25186.0
2021-03-18 12:25:00,60.76,60.87,60.73,60.75,36272.0,49.5998,49.6896,49.5753,49.5916,36272.0
2021-03-18 12:30:00,60.76,60.83,60.59,60.6,49672.0,49.5998,49.6569,49.461,49.4692,49672.0
2021-03-18 12:35:00,60.61,60.79,60.58,60.79,50564.0,49.4773,49.6243,49.4529,49.6243,50564.0
2021-03-18 12:40:00,60.81,60.83,60.71,60.74,41231.0,49.6406,49.6569,49.559,49.5835,41231.0
2021-03-18 12:45:00,60.75,60.76,60.59,60.65,39634.0,49.5916,49.5998,49.461,49.51,39634.0
2021-03-18 12:50:00,60.63,60.66,60.52,60.54,26252.0,49.4937,49.5182,49.4039,49.4202,26252.0
2021-03-18 12:55:00,60.54,60.55,60.35,60.39,61505.0,49.4202,49.4284,49.2651,49.2978,61505.0
2021-03-18 13:00:00,60.39,60.61,60.38,60.61,39649.0,49.2978,49.4773,49.2896,49.4773,39649.0
2021-03-18 13:05:00,60.61,60.68,60.59,60.59,33209.0,49.4773,49.5345,49.461,49.461,33209.0
2021-03-18 13:10:00,60.59,60.61,60.52,60.55,18710.0,49.461,49.4773,49.4039,49.4284,18710.0
2021-03-18 13:15:00,60.55,60.6,60.52,60.57,20758.0,49.4284,49.4692,49.4039,49.4447,20758.0
2021-03-18 13:20:00,60.56,60.61,60.52,60.53,24709.0,49.4365,49.4773,49.4039,49.412,24709.0
2021-03-18 13:25:00,60.53,60.55,60.46,60.46,26782.0,49.412,49.4284,49.3549,49.3549,26782.0
2021-03-18 13:30:00,60.47,60.54,60.43,60.53,29410.0,49.3631,49.4202,49.3304,49.412,29410.0
2021-03-18 13:35:00,60.52,60.58,60.5,60.57,23693.0,49.4039,49.4529,49.3875,49.4447,23693.0
2021-03-18 13:40:00,60.58,60.6,60.52,60.57,21864.0,49.4529,49.4692,49.4039,49.4447,21864.0
2021-03-18 13:45:00,60.56,60.57,60.47,60.51,22062.0,49.4365,49.4447,49.3631,49.3957,22062.0
2021-03-18 13:50:00,60.52,60.61,60.49,60.61,23418.0,49.4039,49.4773,49.3794,49.4773,23418.0
2021-03-18 13:55:00,60.61,60.61,60.49,60.54,20388.0,49.4773,49.4773,49.3794,49.4202,20388.0
2021-03-18 14:00:00,60.54,60.54,60.44,60.45,30277.0,49.4202,49.4202,49.3386,49.3467,30277.0
2021-03-18 14:05:00,60.45,60.47,60.33,60.33,22122.0,49.3467,49.3631,49.2488,49.2488,22122.0
2021-03-18 14:10:00,60.31,60.34,60.24,60.32,22571.0,49.2324,49.2569,49.1753,49.2406,22571.0
2021-03-18 14:15:00,60.32,60.32,60.11,60.11,27440.0,49.2406,49.2406,49.0692,49.0692,27440.0
2021-03-18 14:20:00,60.09,60.16,60.07,60.14,63146.0,49.0529,49.11,49.0365,49.0937,63146.0
2021-03-18 14:25:00,60.14,60.23,60.09,60.19,34186.0,49.0937,49.1671,49.0529,49.1345,34186.0
2021-03-18 14:30:00,60.2,60.26,60.03,60.05,49013.0,49.1427,49.1916,49.0039,49.0202,49013.0
2021-03-18 14:35:00,60.05,60.08,59.9,60.01,37399.0,49.0202,49.0447,48.8978,48.9876,37399.0
2021-03-18 14:40:00,60.01,60.01,59.8,59.92,32304.0,48.9876,48.9876,48.8161,48.9141,32304.0
2021-03-18 14:45:00,59.93,60.11,59.93,60.09,32940.0,48.9222,49.0692,48.9222,49.0529,32940.0
2021-03-18 14:50:00,60.1,60.16,60.01,60.09,33793.0,49.061,49.11,48.9876,49.0529,33793.0
2021-03-18 14:55:00,60.09,60.12,60.0,60.05,65715.0,49.0529,49.0773,48.9794,49.0202,65715.0
2021-03-18 15:00:00,60.05,60.13,59.98,59.98,54124.0,49.0202,49.0855,48.9631,48.9631,54124.0
2021-03-18 15:05:00,59.98,59.98,59.83,59.9,42055.0,48.9631,48.9631,48.8406,48.8978,42055.0
2021-03-18 15:10:00,59.91,59.97,59.83,59.94,57363.0,48.9059,48.9549,48.8406,48.9304,57363.0
2021-03-18 15:15:00,59.93,59.93,59.79,59.8,41803.0,48.9222,48.9222,48.808,48.8161,41803.0
2021-03-18 15:20:00,59.81,59.83,59.52,59.54,63821.0,48.8243,48.8406,48.5876,48.6039,63821.0
2021-03-18 15:25:00,59.57,59.63,59.48,59.62,63580.0,48.6284,48.6773,48.5549,48.6692,63580.0
2021-03-18 15:30:00,59.61,59.63,59.36,59.37,131667.0,48.661,48.6773,48.4569,48.4651,131667.0
2021-03-18 15:35:00,59.37,59.5,59.25,59.25,108093.0,48.4651,48.5712,48.3671,48.3671,108093.0
2021-03-18 15:40:00,59.26,59.32,59.21,59.27,87199.0,48.3753,48.4243,48.3345,48.3835,87199.0
2021-03-18 15:45:00,59.29,59.29,59.05,59.17,94841.0,48.3998,48.3998,48.2039,48.3018,94841.0
2021-03-18 15:50:00,59.16,59.29,59.07,59.23,197294.0,48.2937,48.3998,48.2202,48.3508,197294.0
2021-03-18 15:55:00,59.23,59.4,59.23,59.33,285539.0,48.3508,48.4896,48.3508,48.4325,285539.0
2021-03-19 09:30:00,58.25,58.52,57.89,57.98,962548.0,47.5508,47.7712,47.2569,47.3304,962548.0
2021-03-19 09:35:00,57.96,58.08,57.7,57.74,63274.0,47.3141,47.412,47.1018,47.1345,63274.0
2021-03-19 09:40:00,57.77,57.77,57.45,57.6,40126.0,47.159,47.159,46.8978,47.0202,40126.0
2021-03-19 09:45:00,57.61,57.63,57.07,57.18,101723.0,47.0284,47.0447,46.5876,46.6774,101723.0
2021-03-19 09:50:00,57.2,58.3,57.18,58.07,83083.0,46.6937,47.5916,46.6774,47.4039,83083.0
2021-03-19 09:55:00,58.07,58.08,57.74,57.86,56768.0,47.4039,47.412,47.1345,47.2325,56768.0
2021-03-19 10:00:00,57.85,58.0,57.76,57.87,77190.0,47.2243,47.3467,47.1508,47.2406,77190.0
2021-03-19 10:05:00,57.86,58.08,57.72,58.05,58416.0,47.2325,47.412,47.1182,47.3876,58416.0
2021-03-19 10:10:00,58.03,58.05,57.7,57.94,33672.0,47.3712,47.3876,47.1018,47.2978,33672.0
2021-03-19 10:15:00,57.93,58.08,57.85,58.05,44616.0,47.2896,47.412,47.2243,47.3876,44616.0
2021-03-19 10:20:00,58.06,58.07,57.9,57.92,29556.0,47.3957,47.4039,47.2651,47.2814,29556.0
2021-03-19 10:25:00,57.91,58.02,57.85,57.95,40455.0,47.2733,47.3631,47.2243,47.3059,40455.0
2021-03-19 10:30:00,57.96,58.04,57.65,57.72,76506.0,47.3141,47.3794,47.061,47.1182,76506.0
2021-03-19 10:35:00,57.71,57.8,57.67,57.72,39787.0,47.11,47.1835,47.0774,47.1182,39787.0
2021-03-19 10:40:00,57.73,57.76,57.61,57.73,56499.0,47.1263,47.1508,47.0284,47.1263,56499.0
2021-03-19 10:45:00,57.75,58.05,57.75,58.04,104623.0,47.1427,47.3876,47.1427,47.3794,104623.0
2021-03-19 10:50:00,58.04,58.25,58.04,58.22,31566.0,47.3794,47.5508,47.3794,47.5263,31566.0
2021-03-19 10:55:00,58.2,58.27,58.08,58.25,52497.0,47.51,47.5671,47.412,47.5508,52497.0
2021-03-19 11:00:00,58.25,58.27,58.11,58.26,26467.0,47.5508,47.5671,47.4365,47.559,26467.0
2021-03-19 11:05:00,58.26,58.53,58.24,58.46,51474.0,47.559,47.7794,47.5427,47.7223,51474.0
2021-03-19 11:10:00,58.48,58.57,58.39,58.55,39076.0,47.7386,47.812,47.6651,47.7957,39076.0
2021-03-19 11:15:00,58.55,58.57,58.34,58.48,39400.0,47.7957,47.812,47.6243,47.7386,39400.0
2021-03-19 11:20:00,58.46,58.47,58.28,58.35,20962.0,47.7223,47.7304,47.5753,47.6325,20962.0
2021-03-19 11:25:00,58.37,58.51,58.34,58.4,26282.0,47.6488,47.7631,47.6243,47.6733,26282.0
2021-03-19 11:30:00,58.4,58.61,58.39,58.59,24710.0,47.6733,47.8447,47.6651,47.8284,24710.0
2021-03-19 11:35:00,58.59,58.66,58.52,58.58,19038.0,47.8284,47.8855,47.7712,47.8202,19038.0
2021-03-19 11:40:00,58.58,58.69,58.55,58.67,27249.0,47.8202,47.91,47.7957,47.8937,27249.0
2021-03-19 11:45:00,58.69,58.77,58.66,58.7,29215.0,47.91,47.9753,47.8855,47.9182,29215.0
2021-03-19 11:50:00,58.7,58.88,58.69,58.88,21204.0,47.9182,48.0651,47.91,48.0651,21204.0
2021-03-19 11:55:00,58.9,58.96,58.88,58.92,19009.0,48.0814,48.1304,48.0651,48.0978,19009.0
2021-03-19 12:00:00,58.93,59.07,58.93,59.07,33382.0,48.1059,48.2202,48.1059,48.2202,33382.0
2021-03-19 12:05:00,59.06,59.06,58.93,58.98,24733.0,48.212,48.212,48.1059,48.1467,24733.0
2021-03-19 12:10:00,58.96,58.99,58.86,58.92,34394.0,48.1304,48.1549,48.0488,48.0978,34394.0
2021-03-19 12:15:00,58.93,58.95,58.89,58.9,21173.0,48.1059,48.1222,48.0733,48.0814,21173.0
2021-03-19 12:20:00,58.9,58.99,58.9,58.96,14768.0,48.0814,48.1549,48.0814,48.1304,14768.0
2021-03-19 12:25:00,58.97,59.1,58.96,59.06,16394.0,48.1386,48.2447,48.1304,48.212,16394.0
2021-03-19 12:30:00,59.06,59.08,58.95,58.96,16984.0,48.212,48.2284,48.1222,48.1304,16984.0
2021-03-19 12:35:00,58.96,59.01,58.92,59.0,35739.0,48.1304,48.1712,48.0978,48.1631,35739.0
2021-03-19 12:40:00,58.99,59.05,58.99,59.02,10814.0,48.1549,48.2039,48.1549,48.1794,10814.0
2021-03-19 12:45:00,59.02,59.11,59.0,59.08,13627.0,48.1794,48.2529,48.1631,48.2284,13627.0
2021-03-19 12:50:00,59.06,59.16,59.05,59.14,25701.0,48.212,48.2937,48.2039,48.2773,25701.0
2021-03-19 12:55:00,59.12,59.12,59.0,59.04,22346.0,48.261,48.261,48.1631,48.1957,22346.0
2021-03-19 13:00:00,59.03,59.06,58.94,59.04,26497.0,48.1876,48.212,48.1141,48.1957,26497.0
2021-03-19 13:05:00,59.03,59.1,59.01,59.08,25875.0,48.1876,48.2447,48.1712,48.2284,25875.0
2021-03-19 13:10:00,59.09,59.18,59.04,59.18,18312.0,48.2365,48.31,48.1957,48.31,18312.0
2021-03-19 13:15:00,59.18,59.21,59.13,59.21,13475.0,48.31,48.3345,48.2692,48.3345,13475.0
2021-03-19 13:20:00,59.21,59.25,59.2,59.23,16930.0,48.3345,48.3671,48.3263,48.3508,16930.0
2021-03-19 13:25:00,59.22,59.25,59.14,59.15,23522.0,48.3427,48.3671,48.2773,48.2855,23522.0
2021-03-19 13:30:00,59.16,59.18,59.04,59.08,27092.0,48.2937,48.31,48.1957,48.2284,27092.0
2021-03-19 13:35:00,59.07,59.09,58.97,59.03,33322.0,48.2202,48.2365,48.1386,48.1876,33322.0
2021-03-19 13:40:00,59.04,59.11,59.04,59.1,19541.0,48.1957,48.2529,48.1957,48.2447,19541.0
2021-03-19 13:45:00,59.11,59.19,59.11,59.12,23961.0,48.2529,48.3182,48.2529,48.261,23961.0
2021-03-19 13:50:00,59.12,59.19,59.11,59.17,38437.0,48.261,48.3182,48.2529,48.3018,38437.0
2021-03-19 13:55:00,59.17,59.17,59.1,59.14,27107.0,48.3018,48.3018,48.2447,48.2773,27107.0
2021-03-19 14:00:00,59.15,59.23,59.06,59.12,46679.0,48.2855,48.3508,48.212,48.261,46679.0
2021-03-19 14:05:00,59.11,59.17,59.04,59.05,22768.0,48.2529,48.3018,48.1957,48.2039,22768.0
2021-03-19 14:10:00,59.05,59.1,58.96,58.96,35162.0,48.2039,48.2447,48.1304,48.1304,35162.0
2021-03-19 14:15:00,58.96,58.96,58.75,58.77,59193.0,48.1304,48.1304,47.959,47.9753,59193.0
2021-03-19 14:20:00,58.76,58.85,58.76,58.8,25513.0,47.9671,48.0406,47.9671,47.9998,25513.0
2021-03-19 14:25:00,58.8,58.8,58.69,58.76,21117.0,47.9998,47.9998,47.91,47.9671,21117.0
2021-03-19 14:30:00,58.77,58.87,58.75,58.82,37411.0,47.9753,48.0569,47.959,48.0161,37411.0
2021-03-19 14:35:00,58.8,58.86,58.78,58.81,27386.0,47.9998,48.0488,47.9835,48.008,27386.0
2021-03-19 14:40:00,58.8,58.9,58.79,58.86,26250.0,47.9998,48.0814,47.9916,48.0488,26250.0
2021-03-19 14:45:00,58.88,58.91,58.8,58.82,25746.0,48.0651,48.0896,47.9998,48.0161,25746.0
2021-03-19 14:50:00,58.82,58.82,58.71,58.73,25773.0,48.0161,48.0161,47.9263,47.9427,25773.0
2021-03-19 14:55:00,58.74,58.93,58.73,58.92,30197.0,47.9508,48.1059,47.9427,48.0978,30197.0
2021-03-19 15:00:00,58.91,58.93,58.75,58.76,33495.0,48.0896,48.1059,47.959,47.9671,33495.0
2021-03-19 15:05:00,58.76,58.77,58.68,58.72,23231.0,47.9671,47.9753,47.9018,47.9345,23231.0
2021-03-19 15:10:00,58.71,58.79,58.71,58.74,34037.0,47.9263,47.9916,47.9263,47.9508,34037.0
2021-03-19 15:15:00,58.73,58.74,58.65,58.67,47347.0,47.9427,47.9508,47.8774,47.8937,47347.0
2021-03-19 15:20:00,58.66,58.72,58.61,58.63,32033.0,47.8855,47.9345,47.8447,47.861,32033.0
2021-03-19 15:25:00,58.62,58.68,58.62,58.65,43365.0,47.8529,47.9018,47.8529,47.8774,43365.0
2021-03-19 15:30:00,58.65,58.68,58.59,58.67,53365.0,47.8774,47.9018,47.8284,47.8937,53365.0
2021-03-19 15:35:00,58.67,58.87,58.66,58.73,71123.0,47.8937,48.0569,47.8855,47.9427,71123.0
2021-03-19 15:40:00,58.73,58.76,58.51,58.53,169693.0,47.9427,47.9671,47.7631,47.7794,169693.0
2021-03-19 15:45:00,58.51,58.64,58.43,58.54,128652.0,47.7631,47.8692,47.6978,47.7876,128652.0
2021-03-19 15:50:00,58.53,58.85,58.47,58.61,152834.0,47.7794,48.0406,47.7304,47.8447,152834.0
2021-03-19 15:55:00,58.61,58.66,58.45,58.51,604142.0,47.8447,47.8855,47.7141,47.7631,604142.0
2021-03-22 09:30:00,57.86,58.07,57.41,57.5,134322.0,47.2325,47.4039,46.8651,46.9386,134322.0
2021-03-22 09:35:00,57.44,57.79,57.4,57.75,49658.0,46.8896,47.1753,46.8569,47.1427,49658.0
2021-03-22 09:40:00,57.76,57.79,57.45,57.7,48216.0,47.1508,47.1753,46.8978,47.1018,48216.0
2021-03-22 09:45:00,57.7,57.85,57.58,57.81,30142.0,47.1018,47.2243,47.0039,47.1916,30142.0
2021-03-22 09:50:00,57.85,57.97,57.76,57.79,38655.0,47.2243,47.3223,47.1508,47.1753,38655.0
2021-03-22 09:55:00,57.75,57.75,57.37,57.42,53513.0,47.1427,47.1427,46.8325,46.8733,53513.0
2021-03-22 10:00:00,57.42,57.46,57.28,57.46,30462.0,46.8733,46.9059,46.759,46.9059,30462.0
2021-03-22 10:05:00,57.47,57.49,57.35,57.37,35825.0,46.9141,46.9304,46.8161,46.8325,35825.0
2021-03-22 10:10:00,57.38,57.46,57.27,57.4,22518.0,46.8406,46.9059,46.7508,46.8569,22518.0
2021-03-22 10:15:00,57.4,57.46,57.28,57.38,24320.0,46.8569,46.9059,46.759,46.8406,24320.0
2021-03-22 10:20:00,57.38,57.4,57.22,57.24,61944.0,46.8406,46.8569,46.71,46.7263,61944.0
2021-03-22 10:25:00,57.24,57.32,57.09,57.14,59225.0,46.7263,46.7916,46.6039,46.6447,59225.0
2021-03-22 10:30:00,57.17,57.36,57.13,57.3,34800.0,46.6692,46.8243,46.6365,46.7753,34800.0
2021-03-22 10:35:00,57.26,57.34,57.18,57.32,59886.0,46.7427,46.808,46.6774,46.7916,59886.0
2021-03-22 10:40:00,57.32,57.46,57.28,57.45,36015.0,46.7916,46.9059,46.759,46.8978,36015.0
2021-03-22 10:45:00,57.47,57.55,57.38,57.41,56085.0,46.9141,46.9794,46.8406,46.8651,56085.0
2021-03-22 10:50:00,57.46,57.46,57.18,57.21,36569.0,46.9059,46.9059,46.6774,46.7018,36569.0
2021-03-22 10:55:00,57.19,57.26,57.11,57.15,34899.0,46.6855,46.7427,46.6202,46.6529,34899.0
2021-03-22 11:00:00,57.14,57.37,57.13,57.32,60942.0,46.6447,46.8325,46.6365,46.7916,60942.0
2021-03-22 11:05:00,57.32,57.4,57.23,57.26,43813.0,46.7916,46.8569,46.7182,46.7427,43813.0
2021-03-22 11:10:00,57.23,57.26,57.12,57.14,47250.0,46.7182,46.7427,46.6284,46.6447,47250.0
2021-03-22 11:15:00,57.14,57.23,57.1,57.22,49870.0,46.6447,46.7182,46.6121,46.71,49870.0
2021-03-22 11:20:00,57.22,57.29,57.14,57.14,31460.0,46.71,46.7672,46.6447,46.6447,31460.0
2021-03-22 11:25:00,57.13,57.15,57.06,57.08,37363.0,46.6365,46.6529,46.5794,46.5957,37363.0
2021-03-22 11:30:00,57.11,57.27,57.05,57.27,44272.0,46.6202,46.7508,46.5712,46.7508,44272.0
2021-03-22 11:35:00,57.27,57.32,57.19,57.24,33710.0,46.7508,46.7916,46.6855,46.7263,33710.0
2021-03-22 11:40:00,57.24,57.43,57.19,57.4,34735.0,46.7263,46.8814,46.6855,46.8569,34735.0
2021-03-22 11:45:00,57.41,57.43,57.34,57.38,40727.0,46.8651,46.8814,46.808,46.8406,40727.0
2021-03-22 11:50:00,57.38,57.45,57.36,57.36,29467.0,46.8406,46.8978,46.8243,46.8243,29467.0
2021-03-22 11:55:00,57.35,57.52,57.35,57.48,31390.0,46.8161,46.9549,46.8161,46.9223,31390.0
2021-03-22 12:00:00,57.48,57.5,57.34,57.35,43084.0,46.9223,46.9386,46.808,46.8161,43084.0
2021-03-22 12:05:00,57.36,57.36,57.15,57.17,34685.0,46.8243,46.8243,46.6529,46.6692,34685.0
2021-03-22 12:10:00,57.16,57.2,57.07,57.07,31010.0,46.661,46.6937,46.5876,46.5876,31010.0
2021-03-22 12:15:00,57.07,57.15,57.05,57.14,52483.0,46.5876,46.6529,46.5712,46.6447,52483.0
2021-03-22 12:20:00,57.15,57.16,57.01,57.05,88978.0,46.6529,46.661,46.5386,46.5712,88978.0
2021-03-22 12:25:00,57.04,57.15,57.02,57.12,33796.0,46.5631,46.6529,46.5467,46.6284,33796.0
2021-03-22 12:30:00,57.11,57.17,57.09,57.17,25886.0,46.6202,46.6692,46.6039,46.6692,25886.0
2021-03-22 12:35:00,57.17,57.24,57.14,57.21,36643.0,46.6692,46.7263,46.6447,46.7018,36643.0
2021-03-22 12:40:00,57.2,57.21,57.14,57.19,43118.0,46.6937,46.7018,46.6447,46.6855,43118.0
2021-03-22 12:45:00,57.19,57.3,57.18,57.28,26048.0,46.6855,46.7753,46.6774,46.759,26048.0
2021-03-22 12:50:00,57.28,57.3,57.25,57.3,26371.0,46.759,46.7753,46.7345,46.7753,26371.0
2021-03-22 12:55:00,57.28,57.35,57.23,57.35,25793.0,46.759,46.8161,46.7182,46.8161,25793.0
2021-03-22 13:00:00,57.34,57.35,57.23,57.24,23047.0,46.808,46.8161,46.7182,46.7263,23047.0
2021-03-22 13:05:00,57.23,57.28,57.12,57.17,28056.0,46.7182,46.759,46.6284,46.6692,28056.0
2021-03-22 13:10:00,57.19,57.37,57.16,57.28,21523.0,46.6855,46.8325,46.661,46.759,21523.0
2021-03-22 13:15:00,57.28,57.41,57.24,57.4,19202.0,46.759,46.8651,46.7263,46.8569,19202.0
2021-03-22 13:20:00,57.42,57.54,57.42,57.5,23331.0,46.8733,46.9712,46.8733,46.9386,23331.0
2021-03-22 13:25:00,57.5,57.5,57.36,57.45,35129.0,46.9386,46.9386,46.8243,46.8978,35129.0
2021-03-22 13:30:00,57.45,57.54,57.44,57.54,33563.0,46.8978,46.9712,46.8896,46.9712,33563.0
2021-03-22 13:35:00,57.54,57.58,57.49,57.53,36247.0,46.9712,47.0039,46.9304,46.9631,36247.0
2021-03-22 13:40:00,57.53,57.64,57.52,57.57,20337.0,46.9631,47.0529,46.9549,46.9957,20337.0
2021-03-22 13:45:00,57.56,57.6,57.51,57.6,28755.0,46.9876,47.0202,46.9467,47.0202,28755.0
2021-03-22 13:50:00,57.6,57.6,57.51,57.54,19429.0,47.0202,47.0202,46.9467,46.9712,19429.0
2021-03-22 13:55:00,57.54,57.66,57.48,57.62,25744.0,46.9712,47.0692,46.9223,47.0365,25744.0
2021-03-22 14:00:00,57.61,57.65,57.57,57.64,19278.0,47.0284,47.061,46.9957,47.0529,19278.0
2021-03-22 14:05:00,57.65,57.66,57.53,57.58,36948.0,47.061,47.0692,46.9631,47.0039,36948.0
2021-03-22 14:10:00,57.57,57.58,57.48,57.49,27711.0,46.9957,47.0039,46.9223,46.9304,27711.0
2021-03-22 14:15:00,57.49,57.53,57.46,57.48,22146.0,46.9304,46.9631,46.9059,46.9223,22146.0
2021-03-22 14:20:00,57.48,57.52,57.45,57.49,15277.0,46.9223,46.9549,46.8978,46.9304,15277.0
2021-03-22 14:25:00,57.49,57.57,57.47,57.52,13294.0,46.9304,46.9957,46.9141,46.9549,13294.0
2021-03-22 14:30:00,57.53,57.65,57.53,57.61,18659.0,46.9631,47.061,46.9631,47.0284,18659.0
2021-03-22 14:35:00,57.61,57.75,57.6,57.74,17656.0,47.0284,47.1427,47.0202,47.1345,17656.0
2021-03-22 14:40:00,57.72,57.77,57.66,57.66,19929.0,47.1182,47.159,47.0692,47.0692,19929.0
2021-03-22 14:45:00,57.64,57.73,57.63,57.73,27122.0,47.0529,47.1263,47.0447,47.1263,27122.0
2021-03-22 14:50:00,57.74,57.77,57.72,57.76,19152.0,47.1345,47.159,47.1182,47.1508,19152.0
2021-03-22 14:55:00,57.75,57.84,57.74,57.82,57504.0,47.1427,47.2161,47.1345,47.1998,57504.0
2021-03-22 15:00:00,57.83,57.86,57.79,57.86,32527.0,47.208,47.2325,47.1753,47.2325,32527.0
2021-03-22 15:05:00,57.86,57.93,57.85,57.9,24517.0,47.2325,47.2896,47.2243,47.2651,24517.0
2021-03-22 15:10:00,57.89,57.9,57.81,57.87,35734.0,47.2569,47.2651,47.1916,47.2406,35734.0
2021-03-22 15:15:00,57.86,57.89,57.79,57.83,63973.0,47.2325,47.2569,47.1753,47.208,63973.0
2021-03-22 15:20:00,57.85,57.93,57.85,57.9,33453.0,47.2243,47.2896,47.2243,47.2651,33453.0
2021-03-22 15:25:00,57.89,57.89,57.75,57.76,49797.0,47.2569,47.2569,47.1427,47.1508,49797.0
2021-03-22 15:30:00,57.75,57.79,57.57,57.59,60448.0,47.1427,47.1753,46.9957,47.012,60448.0
2021-03-22 15:35:00,57.59,57.61,57.51,57.6,50793.0,47.012,47.0284,46.9467,47.0202,50793.0
2021-03-22 15:40:00,57.61,57.64,57.53,57.6,42793.0,47.0284,47.0529,46.9631,47.0202,42793.0
2021-03-22 15:45:00,57.6,57.61,57.52,57.52,71371.0,47.0202,47.0284,46.9549,46.9549,71371.0
2021-03-22 15:50:00,57.52,57.54,57.47,57.53,134680.0,46.9549,46.9712,46.9141,46.9631,134680.0
2021-03-22 15:55:00,57.53,57.55,57.46,57.48,288475.0,46.9631,46.9794,46.9059,46.9223,288475.0
2021-03-23 09:30:00,56.91,57.29,56.71,56.92,131511.0,46.4569,46.7672,46.2937,46.4651,131511.0
2021-03-23 09:35:00,56.91,57.22,56.75,57.19,39658.0,46.4569,46.71,46.3263,46.6855,39658.0
2021-03-23 09:40:00,57.19,57.42,57.05,57.38,52505.0,46.6855,46.8733,46.5712,46.8406,52505.0
2021-03-23 09:45:00,57.36,57.36,57.1,57.19,38066.0,46.8243,46.8243,46.6121,46.6855,38066.0
2021-03-23 09:50:00,57.18,57.35,57.11,57.21,45363.0,46.6774,46.8161,46.6202,46.7018,45363.0
2021-03-23 09:55:00,57.21,57.41,57.15,57.32,39198.0,46.7018,46.8651,46.6529,46.7916,39198.0
2021-03-23 10:00:00,57.33,57.4,57.25,57.33,37532.0,46.7998,46.8569,46.7345,46.7998,37532.0
2021-03-23 10:05:00,57.33,57.44,57.13,57.17,43996.0,46.7998,46.8896,46.6365,46.6692,43996.0
2021-03-23 10:10:00,57.17,57.18,57.0,57.08,19462.0,46.6692,46.6774,46.5304,46.5957,19462.0
2021-03-23 10:15:00,57.08,57.22,56.96,57.21,30703.0,46.5957,46.71,46.4978,46.7018,30703.0
2021-03-23 10:20:00,57.2,57.24,57.13,57.13,23680.0,46.6937,46.7263,46.6365,46.6365,23680.0
2021-03-23 10:25:00,57.12,57.18,57.04,57.04,36317.0,46.6284,46.6774,46.5631,46.5631,36317.0
2021-03-23 10:30:00,57.04,57.11,56.87,56.88,73881.0,46.5631,46.6202,46.4243,46.4325,73881.0
2021-03-23 10:35:00,56.88,56.88,56.66,56.71,55022.0,46.4325,46.4325,46.2529,46.2937,55022.0
2021-03-23 10:40:00,56.71,56.76,56.6,56.7,58898.0,46.2937,46.3345,46.2039,46.2855,58898.0
2021-03-23 10:45:00,56.67,56.69,56.58,56.59,27009.0,46.261,46.2774,46.1876,46.1957,27009.0
2021-03-23 10:50:00,56.58,56.68,56.51,56.68,38424.0,46.1876,46.2692,46.1304,46.2692,38424.0
2021-03-23 10:55:00,56.67,56.72,56.56,56.61,29485.0,46.261,46.3018,46.1712,46.2121,29485.0
2021-03-23 11:00:00,56.64,56.67,56.51,56.54,32874.0,46.2365,46.261,46.1304,46.1549,32874.0
2021-03-23 11:05:00,56.54,56.64,56.4,56.4,34419.0,46.1549,46.2365,46.0406,46.0406,34419.0
2021-03-23 11:10:00,56.39,56.59,56.36,56.58,54896.0,46.0325,46.1957,46.008,46.1876,54896.0
2021-03-23 11:15:00,56.59,56.7,56.54,56.66,44613.0,46.1957,46.2855,46.1549,46.2529,44613.0
2021-03-23 11:20:00,56.66,56.74,56.6,56.71,18074.0,46.2529,46.3182,46.2039,46.2937,18074.0
2021-03-23 11:25:00,56.7,56.76,56.68,56.72,17343.0,46.2855,46.3345,46.2692,46.3018,17343.0
2021-03-23 11:30:00,56.76,56.79,56.61,56.69,37744.0,46.3345,46.359,46.2121,46.2774,37744.0
2021-03-23 11:35:00,56.7,56.72,56.66,56.68,22542.0,46.2855,46.3018,46.2529,46.2692,22542.0
2021-03-23 11:40:00,56.7,56.79,56.69,56.72,20340.0,46.2855,46.359,46.2774,46.3018,20340.0
2021-03-23 11:45:00,56.72,56.79,56.7,56.77,17803.0,46.3018,46.359,46.2855,46.3427,17803.0
2021-03-23 11:50:00,56.77,56.77,56.7,56.76,14466.0,46.3427,46.3427,46.2855,46.3345,14466.0
2021-03-23 11:55:00,56.74,56.95,56.73,56.89,46962.0,46.3182,46.4896,46.31,46.4406,46962.0
2021-03-23 12:00:00,56.91,56.94,56.86,56.86,21210.0,46.4569,46.4814,46.4161,46.4161,21210.0
2021-03-23 12:05:00,56.87,56.89,56.79,56.79,39682.0,46.4243,46.4406,46.359,46.359,39682.0
2021-03-23 12:10:00,56.8,56.87,56.76,56.84,22183.0,46.3672,46.4243,46.3345,46.3998,22183.0
2021-03-23 12:15:00,56.85,56.88,56.82,56.84,15316.0,46.408,46.4325,46.3835,46.3998,15316.0
2021-03-23 12:20:00,56.85,56.91,56.79,56.9,13430.0,46.408,46.4569,46.359,46.4488,13430.0
2021-03-23 12:25:00,56.89,56.99,56.87,56.93,23990.0,46.4406,46.5223,46.4243,46.4733,23990.0
2021-03-23 12:30:00,56.95,57.02,56.9,56.97,26036.0,46.4896,46.5467,46.4488,46.5059,26036.0
2021-03-23 12:35:00,56.96,57.13,56.95,57.1,25702.0,46.4978,46.6365,46.4896,46.6121,25702.0
2021-03-23 12:40:00,57.1,57.17,57.06,57.13,22317.0,46.6121,46.6692,46.5794,46.6365,22317.0
2021-03-23 12:45:00,57.13,57.2,57.07,57.16,12586.0,46.6365,46.6937,46.5876,46.661,12586.0
2021-03-23 12:50:00,57.16,57.22,57.12,57.22,18938.0,46.661,46.71,46.6284,46.71,18938.0
2021-03-23 12:55:00,57.21,57.22,57.13,57.13,12421.0,46.7018,46.71,46.6365,46.6365,12421.0
2021-03-23 13:00:00,57.14,57.18,57.13,57.15,14809.0,46.6447,46.6774,46.6365,46.6529,14809.0
2021-03-23 13:05:00,57.15,57.16,57.08,57.09,18429.0,46.6529,46.661,46.5957,46.6039,18429.0
2021-03-23 13:10:00,57.09,57.12,57.06,57.11,19061.0,46.6039,46.6284,46.5794,46.6202,19061.0
2021-03-23 13:15:00,57.11,57.18,57.09,57.15,17974.0,46.6202,46.6774,46.6039,46.6529,17974.0
2021-03-23 13:20:00,57.15,57.17,57.1,57.14,18962.0,46.6529,46.6692,46.6121,46.6447,18962.0
2021-03-23 13:25:00,57.14,57.22,57.14,57.18,23688.0,46.6447,46.71,46.6447,46.6774,23688.0
2021-03-23 13:30:00,57.19,57.24,57.12,57.13,22429.0,46.6855,46.7263,46.6284,46.6365,22429.0
2021-03-23 13:35:00,57.13,57.17,57.1,57.14,30938.0,46.6365,46.6692,46.6121,46.6447,30938.0
2021-03-23 13:40:00,57.13,57.14,56.98,57.0,13976.0,46.6365,46.6447,46.5141,46.5304,13976.0
2021-03-23 13:45:00,57.01,57.01,56.89,56.95,18402.0,46.5386,46.5386,46.4406,46.4896,18402.0
2021-03-23 13:50:00,56.94,56.99,56.89,56.98,12908.0,46.4814,46.5223,46.4406,46.5141,12908.0
2021-03-23 13:55:00,56.98,56.98,56.92,56.95,18255.0,46.5141,46.5141,46.4651,46.4896,18255.0
2021-03-23 14:00:00,56.95,56.95,56.86,56.88,14954.0,46.4896,46.4896,46.4161,46.4325,14954.0
2021-03-23 14:05:00,56.87,56.95,56.8,56.92,22641.0,46.4243,46.4896,46.3672,46.4651,22641.0
2021-03-23 14:10:00,56.94,56.95,56.87,56.89,14891.0,46.4814,46.4896,46.4243,46.4406,14891.0
2021-03-23 14:15:00,56.88,56.9,56.8,56.83,18100.0,46.4325,46.4488,46.3672,46.3916,18100.0
2021-03-23 14:20:00,56.82,56.88,56.76,56.77,47115.0,46.3835,46.4325,46.3345,46.3427,47115.0
2021-03-23 14:25:00,56.75,56.76,56.68,56.7,26452.0,46.3263,46.3345,46.2692,46.2855,26452.0
2021-03-23 14:30:00,56.7,56.74,56.65,56.7,36998.0,46.2855,46.3182,46.2447,46.2855,36998.0
2021-03-23 14:35:00,56.7,56.7,56.54,56.56,13115.0,46.2855,46.2855,46.1549,46.1712,13115.0
2021-03-23 14:40:00,56.57,56.59,56.44,56.51,38405.0,46.1794,46.1957,46.0733,46.1304,38405.0
2021-03-23 14:45:00,56.49,56.57,56.44,56.55,28539.0,46.1141,46.1794,46.0733,46.1631,28539.0
2021-03-23 14:50:00,56.54,56.56,56.44,56.44,23928.0,46.1549,46.1712,46.0733,46.0733,23928.0
2021-03-23 14:55:00,56.43,56.48,56.35,56.37,37283.0,46.0651,46.1059,45.9998,46.0161,37283.0
2021-03-23 15:00:00,56.37,56.54,56.29,56.53,49144.0,46.0161,46.1549,45.9508,46.1467,49144.0
2021-03-23 15:05:00,56.52,56.56,56.44,56.45,21934.0,46.1386,46.1712,46.0733,46.0814,21934.0
2021-03-23 15:10:00,56.45,56.47,56.34,56.37,38456.0,46.0814,46.0978,45.9916,46.0161,38456.0
2021-03-23 15:15:00,56.36,56.38,56.29,56.29,64391.0,46.008,46.0243,45.9508,45.9508,64391.0
2021-03-23 15:20:00,56.3,56.3,56.06,56.1,66546.0,45.959,45.959,45.7631,45.7957,66546.0
2021-03-23 15:25:00,56.07,56.21,56.05,56.15,67107.0,45.7712,45.8855,45.7549,45.8365,67107.0
2021-03-23 15:30:00,56.14,56.14,55.99,56.0,176422.0,45.8284,45.8284,45.7059,45.7141,176422.0
2021-03-23 15:35:00,56.01,56.2,56.0,56.06,77760.0,45.7223,45.8774,45.7141,45.7631,77760.0
2021-03-23 15:40:00,56.05,56.12,56.01,56.09,181709.0,45.7549,45.8121,45.7223,45.7876,181709.0
2021-03-23 15:45:00,56.1,56.16,56.04,56.05,155578.0,45.7957,45.8447,45.7467,45.7549,155578.0
2021-03-23 15:50:00,56.04,56.15,55.96,56.12,254973.0,45.7467,45.8365,45.6814,45.8121,254973.0
2021-03-23 15:55:00,56.12,56.22,56.05,56.07,691103.0,45.8121,45.8937,45.7549,45.7712,691103.0
2021-03-24 09:30:00,56.77,57.26,56.67,56.92,155887.0,46.3427,46.7427,46.261,46.4651,155887.0
2021-03-24 09:35:00,56.97,57.11,56.87,57.07,112620.0,46.5059,46.6202,46.4243,46.5876,112620.0
2021-03-24 09:40:00,57.04,57.26,57.03,57.16,129819.0,46.5631,46.7427,46.5549,46.661,129819.0
2021-03-24 09:45:00,57.2,57.3,57.04,57.06,142062.0,46.6937,46.7753,46.5631,46.5794,142062.0
2021-03-24 09:50:00,57.05,57.07,56.57,56.61,71450.0,46.5712,46.5876,46.1794,46.2121,71450.0
2021-03-24 09:55:00,56.62,56.79,56.56,56.77,140234.0,46.2202,46.359,46.1712,46.3427,140234.0
2021-03-24 10:00:00,56.76,57.05,56.76,56.89,52105.0,46.3345,46.5712,46.3345,46.4406,52105.0
2021-03-24 10:05:00,56.92,56.97,56.81,56.89,27954.0,46.4651,46.5059,46.3753,46.4406,27954.0
2021-03-24 10:10:00,56.9,57.15,56.9,57.1,95461.0,46.4488,46.6529,46.4488,46.6121,95461.0
2021-03-24 10:15:00,57.1,57.1,56.97,57.03,45159.0,46.6121,46.6121,46.5059,46.5549,45159.0
2021-03-24 10:20:00,57.04,57.12,56.99,57.04,62609.0,46.5631,46.6284,46.5223,46.5631,62609.0
2021-03-24 10:25:00,57.05,57.1,57.0,57.08,33119.0,46.5712,46.6121,46.5304,46.5957,33119.0
2021-03-24 10:30:00,57.06,57.07,56.98,56.99,46269.0,46.5794,46.5876,46.5141,46.5223,46269.0
2021-03-24 10:35:00,56.98,57.14,56.98,57.02,245327.0,46.5141,46.6447,46.5141,46.5467,245327.0
2021-03-24 10:40:00,57.02,57.1,56.93,56.99,159282.0,46.5467,46.6121,46.4733,46.5223,159282.0
2021-03-24 10:45:00,57.0,57.25,57.0,57.24,195625.0,46.5304,46.7345,46.5304,46.7263,195625.0
2021-03-24 10:50:00,57.25,57.3,57.07,57.12,369789.0,46.7345,46.7753,46.5876,46.6284,369789.0
2021-03-24 10:55:00,57.12,57.22,57.04,57.19,180121.0,46.6284,46.71,46.5631,46.6855,180121.0
2021-03-24 11:00:00,57.19,57.25,56.93,57.02,71101.0,46.6855,46.7345,46.4733,46.5467,71101.0
2021-03-24 11:05:00,57.03,57.07,56.78,56.83,47751.0,46.5549,46.5876,46.3508,46.3916,47751.0
2021-03-24 11:10:00,56.84,56.91,56.79,56.86,98650.0,46.3998,46.4569,46.359,46.4161,98650.0
2021-03-24 11:15:00,56.85,56.87,56.65,56.65,22608.0,46.408,46.4243,46.2447,46.2447,22608.0
2021-03-24 11:20:00,56.68,56.75,56.63,56.74,81768.0,46.2692,46.3263,46.2284,46.3182,81768.0
2021-03-24 11:25:00,56.75,56.84,56.74,56.75,47261.0,46.3263,46.3998,46.3182,46.3263,47261.0
2021-03-24 11:30:00,56.77,56.84,56.75,56.78,34952.0,46.3427,46.3998,46.3263,46.3508,34952.0
2021-03-24 11:35:00,56.79,57.01,56.79,56.86,75935.0,46.359,46.5386,46.359,46.4161,75935.0
2021-03-24 11:40:00,56.86,56.86,56.71,56.76,33582.0,46.4161,46.4161,46.2937,46.3345,33582.0
2021-03-24 11:45:00,56.76,56.81,56.73,56.77,26899.0,46.3345,46.3753,46.31,46.3427,26899.0
2021-03-24 11:50:00,56.77,56.79,56.71,56.72,23413.0,46.3427,46.359,46.2937,46.3018,23413.0
2021-03-24 11:55:00,56.72,56.77,56.66,56.71,24009.0,46.3018,46.3427,46.2529,46.2937,24009.0
2021-03-24 12:00:00,56.71,56.84,56.69,56.82,47093.0,46.2937,46.3998,46.2774,46.3835,47093.0
2021-03-24 12:05:00,56.82,56.82,56.75,56.79,30380.0,46.3835,46.3835,46.3263,46.359,30380.0
2021-03-24 12:10:00,56.79,56.87,56.78,56.82,26480.0,46.359,46.4243,46.3508,46.3835,26480.0
2021-03-24 12:15:00,56.85,56.91,56.83,56.87,61253.0,46.408,46.4569,46.3916,46.4243,61253.0
2021-03-24 12:20:00,56.88,56.91,56.83,56.86,99257.0,46.4325,46.4569,46.3916,46.4161,99257.0
2021-03-24 12:25:00,56.86,56.91,56.8,56.85,36324.0,46.4161,46.4569,46.3672,46.408,36324.0
2021-03-24 12:30:00,56.86,56.86,56.72,56.72,27234.0,46.4161,46.4161,46.3018,46.3018,27234.0
2021-03-24 12:35:00,56.72,56.83,56.7,56.83,23712.0,46.3018,46.3916,46.2855,46.3916,23712.0
2021-03-24 12:40:00,56.84,56.85,56.76,56.77,69888.0,46.3998,46.408,46.3345,46.3427,69888.0
2021-03-24 12:45:00,56.78,56.81,56.66,56.68,45581.0,46.3508,46.3753,46.2529,46.2692,45581.0
2021-03-24 12:50:00,56.67,56.67,56.58,56.62,17869.0,46.261,46.261,46.1876,46.2202,17869.0
2021-03-24 12:55:00,56.61,56.7,56.59,56.65,24201.0,46.2121,46.2855,46.1957,46.2447,24201.0
2021-03-24 13:00:00,56.66,56.68,56.55,56.55,23550.0,46.2529,46.2692,46.1631,46.1631,23550.0
2021-03-24 13:05:00,56.57,56.59,56.51,56.54,24197.0,46.1794,46.1957,46.1304,46.1549,24197.0
2021-03-24 13:10:00,56.54,56.55,56.4,56.45,36759.0,46.1549,46.1631,46.0406,46.0814,36759.0
2021-03-24 13:15:00,56.44,56.47,56.38,56.41,21436.0,46.0733,46.0978,46.0243,46.0488,21436.0
2021-03-24 13:20:00,56.39,56.53,56.39,56.49,39416.0,46.0325,46.1467,46.0325,46.1141,39416.0
2021-03-24 13:25:00,56.5,56.52,56.42,56.48,32641.0,46.1223,46.1386,46.057,46.1059,32641.0
2021-03-24 13:30:00,56.49,56.6,56.48,56.54,38811.0,46.1141,46.2039,46.1059,46.1549,38811.0
2021-03-24 13:35:00,56.53,56.64,56.53,56.64,46309.0,46.1467,46.2365,46.1467,46.2365,46309.0
2021-03-24 13:40:00,56.62,56.65,56.39,56.4,37177.0,46.2202,46.2447,46.0325,46.0406,37177.0
2021-03-24 13:45:00,56.4,56.54,56.4,56.54,40020.0,46.0406,46.1549,46.0406,46.1549,40020.0
2021-03-24 13:50:00,56.57,56.59,56.52,56.52,20036.0,46.1794,46.1957,46.1386,46.1386,20036.0
2021-03-24 13:55:00,56.54,56.58,56.51,56.55,15101.0,46.1549,46.1876,46.1304,46.1631,15101.0
2021-03-24 14:00:00,56.54,56.58,56.5,56.57,28119.0,46.1549,46.1876,46.1223,46.1794,28119.0
2021-03-24 14:05:00,56.57,56.63,56.54,56.57,27504.0,46.1794,46.2284,46.1549,46.1794,27504.0
2021-03-24 14:10:00,56.57,56.6,56.5,56.51,27777.0,46.1794,46.2039,46.1223,46.1304,27777.0
2021-03-24 14:15:00,56.52,56.59,56.45,56.55,52485.0,46.1386,46.1957,46.0814,46.1631,52485.0
2021-03-24 14:20:00,56.55,56.64,56.45,56.46,26596.0,46.1631,46.2365,46.0814,46.0896,26596.0
2021-03-24 14:25:00,56.45,56.47,56.32,56.33,34474.0,46.0814,46.0978,45.9753,45.9835,34474.0
2021-03-24 14:30:00,56.32,56.35,56.19,56.33,59705.0,45.9753,45.9998,45.8692,45.9835,59705.0
2021-03-24 14:35:00,56.32,56.36,56.25,56.28,30019.0,45.9753,46.008,45.9182,45.9427,30019.0
2021-03-24 14:40:00,56.28,56.31,56.2,56.2,38982.0,45.9427,45.9672,45.8774,45.8774,38982.0
2021-03-24 14:45:00,56.2,56.4,56.13,56.38,70534.0,45.8774,46.0406,45.8202,46.0243,70534.0
2021-03-24 14:50:00,56.38,56.38,56.21,56.21,30627.0,46.0243,46.0243,45.8855,45.8855,30627.0
2021-03-24 14:55:00,56.21,56.36,56.21,56.23,49717.0,45.8855,46.008,45.8855,45.9018,49717.0
2021-03-24 15:00:00,56.23,56.32,56.2,56.27,44491.0,45.9018,45.9753,45.8774,45.9345,44491.0
2021-03-24 15:05:00,56.27,56.37,56.26,56.27,46086.0,45.9345,46.0161,45.9263,45.9345,46086.0
2021-03-24 15:10:00,56.27,56.31,56.24,56.25,32120.0,45.9345,45.9672,45.91,45.9182,32120.0
2021-03-24 15:15:00,56.26,56.35,56.24,56.28,96150.0,45.9263,45.9998,45.91,45.9427,96150.0
2021-03-24 15:20:00,56.27,56.28,56.12,56.16,54134.0,45.9345,45.9427,45.8121,45.8447,54134.0
2021-03-24 15:25:00,56.15,56.16,56.05,56.11,56818.0,45.8365,45.8447,45.7549,45.8039,56818.0
2021-03-24 15:30:00,56.12,56.16,56.01,56.02,52214.0,45.8121,45.8447,45.7223,45.7304,52214.0
2021-03-24 15:35:00,56.02,56.14,55.94,56.0,119701.0,45.7304,45.8284,45.6651,45.7141,119701.0
2021-03-24 15:40:00,55.99,56.02,55.89,55.9,90697.0,45.7059,45.7304,45.6243,45.6325,90697.0
2021-03-24 15:45:00,55.9,56.05,55.89,55.96,103550.0,45.6325,45.7549,45.6243,45.6814,103550.0
2021-03-24 15:50:00,55.95,55.98,55.89,55.92,181285.0,45.6733,45.6978,45.6243,45.6488,181285.0
2021-03-24 15:55:00,55.92,55.93,55.8,55.81,251998.0,45.6488,45.657,45.5508,45.559,251998.0
2021-03-25 09:30:00,55.95,56.21,55.68,55.72,185385.0,45.6733,45.8855,45.4529,45.4855,185385.0
2021-03-25 09:35:00,55.74,55.87,55.52,55.55,67457.0,45.5019,45.608,45.3223,45.3467,67457.0
2021-03-25 09:40:00,55.56,55.67,55.48,55.6,78588.0,45.3549,45.4447,45.2896,45.3876,78588.0
2021-03-25 09:45:00,55.63,55.79,55.54,55.66,72021.0,45.4121,45.5427,45.3386,45.4365,72021.0
2021-03-25 09:50:00,55.65,55.65,55.32,55.36,46917.0,45.4284,45.4284,45.159,45.1916,46917.0
2021-03-25 09:55:00,55.36,55.6,55.28,55.51,41953.0,45.1916,45.3876,45.1263,45.3141,41953.0
2021-03-25 10:00:00,55.45,55.67,55.38,55.58,45011.0,45.2651,45.4447,45.208,45.3712,45011.0
2021-03-25 10:05:00,55.57,55.66,55.51,55.63,30583.0,45.3631,45.4365,45.3141,45.4121,30583.0
2021-03-25 10:10:00,55.64,55.75,55.59,55.66,40011.0,45.4202,45.51,45.3794,45.4365,40011.0
2021-03-25 10:15:00,55.65,55.65,55.43,55.59,53102.0,45.4284,45.4284,45.2488,45.3794,53102.0
2021-03-25 10:20:00,55.59,55.79,55.51,55.75,40180.0,45.3794,45.5427,45.3141,45.51,40180.0
2021-03-25 10:25:00,55.77,55.97,55.74,55.86,63036.0,45.5263,45.6896,45.5019,45.5998,63036.0
2021-03-25 10:30:00,55.86,55.94,55.79,55.79,42275.0,45.5998,45.6651,45.5427,45.5427,42275.0
2021-03-25 10:35:00,55.81,55.87,55.68,55.8,88627.0,45.559,45.608,45.4529,45.5508,88627.0
2021-03-25 10:40:00,55.8,55.81,55.52,55.57,32126.0,45.5508,45.559,45.3223,45.3631,32126.0
2021-03-25 10:45:00,55.57,55.6,55.41,55.57,32700.0,45.3631,45.3876,45.2325,45.3631,32700.0
2021-03-25 10:50:00,55.57,55.57,55.47,55.54,35207.0,45.3631,45.3631,45.2814,45.3386,35207.0
2021-03-25 10:55:00,55.52,55.84,55.49,55.82,69235.0,45.3223,45.5835,45.2978,45.5672,69235.0
2021-03-25 11:00:00,55.83,55.83,55.55,55.63,43585.0,45.5753,45.5753,45.3467,45.4121,43585.0
2021-03-25 11:05:00,55.62,55.74,55.58,55.65,60523.0,45.4039,45.5019,45.3712,45.4284,60523.0
2021-03-25 11:10:00,55.67,55.99,55.63,55.97,66270.0,45.4447,45.7059,45.4121,45.6896,66270.0
2021-03-25 11:15:00,55.97,56.15,55.92,56.15,72655.0,45.6896,45.8365,45.6488,45.8365,72655.0
2021-03-25 11:20:00,56.15,56.36,56.11,56.28,52829.0,45.8365,46.008,45.8039,45.9427,52829.0
2021-03-25 11:25:00,56.28,56.51,56.21,56.43,81845.0,45.9427,46.1304,45.8855,46.0651,81845.0
2021-03-25 11:30:00,56.43,56.54,56.36,56.54,68619.0,46.0651,46.1549,46.008,46.1549,68619.0
2021-03-25 11:35:00,56.54,56.64,56.52,56.57,65633.0,46.1549,46.2365,46.1386,46.1794,65633.0
2021-03-25 11:40:00,56.56,56.62,56.51,56.55,47674.0,46.1712,46.2202,46.1304,46.1631,47674.0
2021-03-25 11:45:00,56.56,56.71,56.47,56.61,67554.0,46.1712,46.2937,46.0978,46.2121,67554.0
2021-03-25 11:50:00,56.6,56.81,56.56,56.81,48871.0,46.2039,46.3753,46.1712,46.3753,48871.0
2021-03-25 11:55:00,56.8,56.94,56.73,56.94,96085.0,46.3672,46.4814,46.31,46.4814,96085.0
2021-03-25 12:00:00,56.93,56.98,56.71,56.76,162614.0,46.4733,46.5141,46.2937,46.3345,162614.0
2021-03-25 12:05:00,56.76,56.79,56.62,56.74,67113.0,46.3345,46.359,46.2202,46.3182,67113.0
2021-03-25 12:10:00,56.75,56.78,56.62,56.64,69701.0,46.3263,46.3508,46.2202,46.2365,69701.0
2021-03-25 12:15:00,56.66,56.99,56.66,56.93,39810.0,46.2529,46.5223,46.2529,46.4733,39810.0
2021-03-25 12:20:00,56.94,57.02,56.84,57.02,50998.0,46.4814,46.5467,46.3998,46.5467,50998.0
2021-03-25 12:25:00,57.01,57.03,56.94,56.97,43377.0,46.5386,46.5549,46.4814,46.5059,43377.0
2021-03-25 12:30:00,56.99,57.15,56.96,57.12,39310.0,46.5223,46.6529,46.4978,46.6284,39310.0
2021-03-25 12:35:00,57.13,57.15,57.06,57.12,27885.0,46.6365,46.6529,46.5794,46.6284,27885.0
2021-03-25 12:40:00,57.13,57.28,57.13,57.25,40394.0,46.6365,46.759,46.6365,46.7345,40394.0
2021-03-25 12:45:00,57.25,57.44,57.22,57.4,33438.0,46.7345,46.8896,46.71,46.8569,33438.0
2021-03-25 12:50:00,57.39,57.5,57.33,57.36,54752.0,46.8488,46.9386,46.7998,46.8243,54752.0
2021-03-25 12:55:00,57.36,57.42,57.29,57.33,33509.0,46.8243,46.8733,46.7672,46.7998,33509.0
2021-03-25 13:00:00,57.31,57.37,57.16,57.28,88483.0,46.7835,46.8325,46.661,46.759,88483.0
2021-03-25 13:05:00,57.28,57.44,57.27,57.29,51546.0,46.759,46.8896,46.7508,46.7672,51546.0
2021-03-25 13:10:00,57.3,57.36,57.2,57.25,31118.0,46.7753,46.8243,46.6937,46.7345,31118.0
2021-03-25 13:15:00,57.24,57.27,57.12,57.15,21361.0,46.7263,46.7508,46.6284,46.6529,21361.0
2021-03-25 13:20:00,57.16,57.18,57.05,57.07,32323.0,46.661,46.6774,46.5712,46.5876,32323.0
2021-03-25 13:25:00,57.07,57.09,56.93,56.93,27142.0,46.5876,46.6039,46.4733,46.4733,27142.0
2021-03-25 13:30:00,56.96,56.97,56.83,56.88,14002.0,46.4978,46.5059,46.3916,46.4325,14002.0
2021-03-25 13:35:00,56.91,57.0,56.84,56.95,16670.0,46.4569,46.5304,46.3998,46.4896,16670.0
2021-03-25 13:40:00,56.97,57.13,56.97,57.08,87117.0,46.5059,46.6365,46.5059,46.5957,87117.0
2021-03-25 13:45:00,57.06,57.09,56.88,56.96,68750.0,46.5794,46.6039,46.4325,46.4978,68750.0
2021-03-25 13:50:00,56.94,56.98,56.9,56.98,32746.0,46.4814,46.5141,46.4488,46.5141,32746.0
2021-03-25 13:55:00,56.98,57.01,56.83,56.85,39349.0,46.5141,46.5386,46.3916,46.408,39349.0
2021-03-25 14:00:00,56.86,56.89,56.82,56.86,25034.0,46.4161,46.4406,46.3835,46.4161,25034.0
2021-03-25 14:05:00,56.86,57.03,56.85,56.99,35891.0,46.4161,46.5549,46.408,46.5223,35891.0
2021-03-25 14:10:00,56.99,57.02,56.95,57.02,27536.0,46.5223,46.5467,46.4896,46.5467,27536.0
2021-03-25 14:15:00,57.03,57.13,56.97,57.1,54577.0,46.5549,46.6365,46.5059,46.6121,54577.0
2021-03-25 14:20:00,57.09,57.1,57.01,57.09,100959.0,46.6039,46.6121,46.5386,46.6039,100959.0
2021-03-25 14:25:00,57.09,57.1,56.8,56.81,64252.0,46.6039,46.6121,46.3672,46.3753,64252.0
2021-03-25 14:30:00,56.84,56.93,56.81,56.9,15470.0,46.3998,46.4733,46.3753,46.4488,15470.0
2021-03-25 14:35:00,56.89,57.06,56.87,57.04,104499.0,46.4406,46.5794,46.4243,46.5631,104499.0
2021-03-25 14:40:00,57.02,57.12,57.0,57.07,56175.0,46.5467,46.6284,46.5304,46.5876,56175.0
2021-03-25 14:45:00,57.08,57.12,57.06,57.08,76260.0,46.5957,46.6284,46.5794,46.5957,76260.0
2021-03-25 14:50:00,57.08,57.16,57.04,57.11,73046.0,46.5957,46.661,46.5631,46.6202,73046.0
2021-03-25 14:55:00,57.1,57.1,57.01,57.03,49450.0,46.6121,46.6121,46.5386,46.5549,49450.0
2021-03-25 15:00:00,57.03,57.08,56.91,56.95,79310.0,46.5549,46.5957,46.4569,46.4896,79310.0
2021-03-25 15:05:00,56.94,57.03,56.94,57.0,37614.0,46.4814,46.5549,46.4814,46.5304,37614.0
2021-03-25 15:10:00,57.01,57.19,57.0,57.18,117561.0,46.5386,46.6855,46.5304,46.6774,117561.0
2021-03-25 15:15:00,57.21,57.32,57.19,57.29,54111.0,46.7018,46.7916,46.6855,46.7672,54111.0
2021-03-25 15:20:00,57.3,57.36,57.26,57.36,63142.0,46.7753,46.8243,46.7427,46.8243,63142.0
2021-03-25 15:25:00,57.35,57.35,57.24,57.26,39244.0,46.8161,46.8161,46.7263,46.7427,39244.0
2021-03-25 15:30:00,57.26,57.31,57.2,57.31,206894.0,46.7427,46.7835,46.6937,46.7835,206894.0
2021-03-25 15:35:00,57.31,57.41,57.27,57.38,128390.0,46.7835,46.8651,46.7508,46.8406,128390.0
2021-03-25 15:40:00,57.38,57.48,57.36,57.42,150019.0,46.8406,46.9223,46.8243,46.8733,150019.0
2021-03-25 15:45:00,57.43,57.5,57.4,57.41,228382.0,46.8814,46.9386,46.8569,46.8651,228382.0
2021-03-25 15:50:00,57.4,57.67,57.4,57.51,258506.0,46.8569,47.0774,46.8569,46.9467,258506.0
2021-03-25 15:55:00,57.52,57.55,57.43,57.48,360490.0,46.9549,46.9794,46.8814,46.9223,360490.0
2021-03-26 09:30:00,58.6,58.72,58.28,58.56,269086.0,47.8365,47.9345,47.5753,47.8039,269086.0
2021-03-26 09:35:00,58.6,58.71,58.36,58.41,160477.0,47.8365,47.9263,47.6406,47.6814,160477.0
2021-03-26 09:40:00,58.4,58.58,58.38,58.51,72036.0,47.6733,47.8202,47.6569,47.7631,72036.0
2021-03-26 09:45:00,58.54,58.67,58.41,58.56,95106.0,47.7876,47.8937,47.6814,47.8039,95106.0
2021-03-26 09:50:00,58.56,58.72,58.51,58.69,341165.0,47.8039,47.9345,47.7631,47.91,341165.0
2021-03-26 09:55:00,58.69,58.88,58.69,58.72,111284.0,47.91,48.0651,47.91,47.9345,111284.0
2021-03-26 10:00:00,58.7,58.95,58.7,58.79,54640.0,47.9182,48.1222,47.9182,47.9916,54640.0
2021-03-26 10:05:00,58.77,58.84,58.74,58.74,40927.0,47.9753,48.0325,47.9508,47.9508,40927.0
2021-03-26 10:10:00,58.75,59.02,58.75,58.98,147864.0,47.959,48.1794,47.959,48.1467,147864.0
2021-03-26 10:15:00,58.97,59.01,58.8,58.93,142243.0,48.1386,48.1712,47.9998,48.1059,142243.0
2021-03-26 10:20:00,58.92,59.06,58.87,59.06,125129.0,48.0978,48.212,48.0569,48.212,125129.0
2021-03-26 10:25:00,59.08,59.25,59.0,59.2,160322.0,48.2284,48.3671,48.1631,48.3263,160322.0
2021-03-26 10:30:00,59.2,59.29,59.0,59.11,159818.0,48.3263,48.3998,48.1631,48.2529,159818.0
2021-03-26 10:35:00,59.11,59.19,59.05,59.15,70318.0,48.2529,48.3182,48.2039,48.2855,70318.0
2021-03-26 10:40:00,59.14,59.28,59.08,59.12,89968.0,48.2773,48.3916,48.2284,48.261,89968.0
2021-03-26 10:45:00,59.11,59.16,58.82,58.82,62684.0,48.2529,48.2937,48.0161,48.0161,62684.0
2021-03-26 10:50:00,58.8,59.02,58.78,58.95,78938.0,47.9998,48.1794,47.9835,48.1222,78938.0
2021-03-26 10:55:00,58.95,59.08,58.91,59.05,51026.0,48.1222,48.2284,48.0896,48.2039,51026.0
2021-03-26 11:00:00,59.08,59.15,59.01,59.09,74267.0,48.2284,48.2855,48.1712,48.2365,74267.0
2021-03-26 11:05:00,59.09,59.09,58.93,58.98,70343.0,48.2365,48.2365,48.1059,48.1467,70343.0
2021-03-26 11:10:00,58.97,58.98,58.83,58.9,93689.0,48.1386,48.1467,48.0243,48.0814,93689.0
2021-03-26 11:15:00,58.89,58.95,58.83,58.9,65698.0,48.0733,48.1222,48.0243,48.0814,65698.0
2021-03-26 11:20:00,58.92,59.03,58.91,59.0,60338.0,48.0978,48.1876,48.0896,48.1631,60338.0
2021-03-26 11:25:00,59.01,59.13,58.98,59.08,166179.0,48.1712,48.2692,48.1467,48.2284,166179.0
2021-03-26 11:30:00,59.09,59.16,59.01,59.16,140324.0,48.2365,48.2937,48.1712,48.2937,140324.0
2021-03-26 11:35:00,59.16,59.16,58.97,58.98,104203.0,48.2937,48.2937,48.1386,48.1467,104203.0
2021-03-26 11:40:00,59.0,59.08,58.97,59.02,103614.0,48.1631,48.2284,48.1386,48.1794,103614.0
2021-03-26 11:45:00,59.02,59.06,58.86,58.94,63696.0,48.1794,48.212,48.0488,48.1141,63696.0
2021-03-26 11:50:00,58.93,58.97,58.78,58.81,47358.0,48.1059,48.1386,47.9835,48.008,47358.0
2021-03-26 11:55:00,58.81,58.87,58.74,58.74,75257.0,48.008,48.0569,47.9508,47.9508,75257.0
2021-03-26 12:00:00,58.73,58.77,58.6,58.6,99500.0,47.9427,47.9753,47.8365,47.8365,99500.0
2021-03-26 12:05:00,58.61,58.71,58.59,58.69,57928.0,47.8447,47.9263,47.8284,47.91,57928.0
2021-03-26 12:10:00,58.69,58.88,58.66,58.88,26950.0,47.91,48.0651,47.8855,48.0651,26950.0
2021-03-26 12:15:00,58.87,58.87,58.71,58.75,68115.0,48.0569,48.0569,47.9263,47.959,68115.0
2021-03-26 12:20:00,58.76,58.8,58.71,58.79,30277.0,47.9671,47.9998,47.9263,47.9916,30277.0
2021-03-26 12:25:00,58.79,58.8,58.75,58.8,20917.0,47.9916,47.9998,47.959,47.9998,20917.0
2021-03-26 12:30:00,58.82,58.85,58.75,58.79,44376.0,48.0161,48.0406,47.959,47.9916,44376.0
2021-03-26 12:35:00,58.8,58.84,58.68,58.77,57887.0,47.9998,48.0325,47.9018,47.9753,57887.0
2021-03-26 12:40:00,58.77,58.87,58.75,58.87,30257.0,47.9753,48.0569,47.959,48.0569,30257.0
2021-03-26 12:45:00,58.85,58.89,58.77,58.83,30656.0,48.0406,48.0733,47.9753,48.0243,30656.0
2021-03-26 12:50:00,58.82,58.95,58.81,58.88,38437.0,48.0161,48.1222,48.008,48.0651,38437.0
2021-03-26 12:55:00,58.88,58.91,58.75,58.78,26740.0,48.0651,48.0896,47.959,47.9835,26740.0
2021-03-26 13:00:00,58.79,58.82,58.75,58.82,86725.0,47.9916,48.0161,47.959,48.0161,86725.0
2021-03-26 13:05:00,58.82,58.91,58.8,58.89,37225.0,48.0161,48.0896,47.9998,48.0733,37225.0
2021-03-26 13:10:00,58.9,58.91,58.72,58.77,28582.0,48.0814,48.0896,47.9345,47.9753,28582.0
2021-03-26 13:15:00,58.78,58.83,58.73,58.75,38849.0,47.9835,48.0243,47.9427,47.959,38849.0
2021-03-26 13:20:00,58.75,58.81,58.68,58.71,67574.0,47.959,48.008,47.9018,47.9263,67574.0
2021-03-26 13:25:00,58.7,58.79,58.66,58.72,38591.0,47.9182,47.9916,47.8855,47.9345,38591.0
2021-03-26 13:30:00,58.72,58.82,58.71,58.8,81143.0,47.9345,48.0161,47.9263,47.9998,81143.0
2021-03-26 13:35:00,58.81,58.81,58.71,58.72,26687.0,48.008,48.008,47.9263,47.9345,26687.0
2021-03-26 13:40:00,58.73,58.81,58.7,58.71,87515.0,47.9427,48.008,47.9182,47.9263,87515.0
2021-03-26 13:45:00,58.72,58.76,58.65,58.71,83270.0,47.9345,47.9671,47.8774,47.9263,83270.0
2021-03-26 13:50:00,58.71,58.82,58.7,58.74,66917.0,47.9263,48.0161,47.9182,47.9508,66917.0
2021-03-26 13:55:00,58.74,58.89,58.7,58.88,48621.0,47.9508,48.0733,47.9182,48.0651,48621.0
2021-03-26 14:00:00,58.88,58.89,58.77,58.82,105070.0,48.0651,48.0733,47.9753,48.0161,105070.0
2021-03-26 14:05:00,58.83,58.86,58.72,58.77,88570.0,48.0243,48.0488,47.9345,47.9753,88570.0
2021-03-26 14:10:00,58.77,58.82,58.7,58.72,106981.0,47.9753,48.0161,47.9182,47.9345,106981.0
2021-03-26 14:15:00,58.72,58.72,58.61,58.7,59237.0,47.9345,47.9345,47.8447,47.9182,59237.0
2021-03-26 14:20:00,58.7,58.84,58.67,58.82,71010.0,47.9182,48.0325,47.8937,48.0161,71010.0
2021-03-26 14:25:00,58.82,58.84,58.69,58.73,56300.0,48.0161,48.0325,47.91,47.9427,56300.0
2021-03-26 14:30:00,58.73,58.89,58.69,58.81,68445.0,47.9427,48.0733,47.91,48.008,68445.0
2021-03-26 14:35:00,58.8,58.86,58.67,58.67,49085.0,47.9998,48.0488,47.8937,47.8937,49085.0
2021-03-26 14:40:00,58.68,58.79,58.66,58.77,38268.0,47.9018,47.9916,47.8855,47.9753,38268.0
2021-03-26 14:45:00,58.77,58.77,58.53,58.6,68155.0,47.9753,47.9753,47.7794,47.8365,68155.0
2021-03-26 14:50:00,58.6,58.82,58.57,58.8,78359.0,47.8365,48.0161,47.812,47.9998,78359.0
2021-03-26 14:55:00,58.81,58.89,58.76,58.86,91955.0,48.008,48.0733,47.9671,48.0488,91955.0
2021-03-26 15:00:00,58.87,58.88,58.78,58.8,65480.0,48.0569,48.0651,47.9835,47.9998,65480.0
2021-03-26 15:05:00,58.81,58.82,58.65,58.65,45781.0,48.008,48.0161,47.8774,47.8774,45781.0
2021-03-26 15:10:00,58.65,58.75,58.62,58.67,36453.0,47.8774,47.959,47.8529,47.8937,36453.0
2021-03-26 15:15:00,58.67,58.82,58.66,58.82,69620.0,47.8937,48.0161,47.8855,48.0161,69620.0
2021-03-26 15:20:00,58.83,58.83,58.71,58.71,44546.0,48.0243,48.0243,47.9263,47.9263,44546.0
2021-03-26 15:25:00,58.72,58.78,58.65,58.77,71363.0,47.9345,47.9835,47.8774,47.9753,71363.0
2021-03-26 15:30:00,58.76,58.97,58.76,58.97,166288.0,47.9671,48.1386,47.9671,48.1386,166288.0
2021-03-26 15:35:00,58.97,59.16,58.95,59.14,118410.0,48.1386,48.2937,48.1222,48.2773,118410.0
2021-03-26 15:40:00,59.14,59.18,59.03,59.1,224776.0,48.2773,48.31,48.1876,48.2447,224776.0
2021-03-26 15:45:00,59.1,59.13,59.02,59.07,235423.0,48.2447,48.2692,48.1794,48.2202,235423.0
2021-03-26 15:50:00,59.07,59.19,59.05,59.18,392358.0,48.2202,48.3182,48.2039,48.31,392358.0
2021-03-26 15:55:00,59.18,59.54,59.08,59.31,944170.0,48.31,48.6039,48.2284,48.4161,944170.0
2021-03-29 09:30:00,58.44,58.54,58.24,58.28,112171.0,47.7059,47.7876,47.5427,47.5753,112171.0
2021-03-29 09:35:00,58.31,58.48,58.24,58.41,65588.0,47.5998,47.7386,47.5427,47.6814,65588.0
2021-03-29 09:40:00,58.42,58.51,58.37,58.41,61781.0,47.6896,47.7631,47.6488,47.6814,61781.0
2021-03-29 09:45:00,58.4,58.54,58.2,58.22,85761.0,47.6733,47.7876,47.51,47.5263,85761.0
2021-03-29 09:50:00,58.24,58.36,58.12,58.24,37409.0,47.5427,47.6406,47.4447,47.5427,37409.0
2021-03-29 09:55:00,58.24,58.52,58.22,58.41,32413.0,47.5427,47.7712,47.5263,47.6814,32413.0
2021-03-29 10:00:00,58.4,58.51,58.32,58.49,84081.0,47.6733,47.7631,47.608,47.7467,84081.0
2021-03-29 10:05:00,58.49,58.52,58.4,58.43,60448.0,47.7467,47.7712,47.6733,47.6978,60448.0
2021-03-29 10:10:00,58.42,58.51,58.22,58.22,32784.0,47.6896,47.7631,47.5263,47.5263,32784.0
2021-03-29 10:15:00,58.22,58.22,57.99,58.01,51440.0,47.5263,47.5263,47.3386,47.3549,51440.0
2021-03-29 10:20:00,58.01,58.02,57.85,57.87,35641.0,47.3549,47.3631,47.2243,47.2406,35641.0
2021-03-29 10:25:00,57.87,57.93,57.69,57.72,74651.0,47.2406,47.2896,47.0937,47.1182,74651.0
2021-03-29 10:30:00,57.72,57.76,57.59,57.61,44847.0,47.1182,47.1508,47.012,47.0284,44847.0
2021-03-29 10:35:00,57.6,57.7,57.49,57.51,36502.0,47.0202,47.1018,46.9304,46.9467,36502.0
2021-03-29 10:40:00,57.49,57.5,57.36,57.4,33076.0,46.9304,46.9386,46.8243,46.8569,33076.0
2021-03-29 10:45:00,57.4,57.55,57.39,57.52,42198.0,46.8569,46.9794,46.8488,46.9549,42198.0
2021-03-29 10:50:00,57.52,57.56,57.26,57.26,49680.0,46.9549,46.9876,46.7427,46.7427,49680.0
2021-03-29 10:55:00,57.27,57.45,57.27,57.42,41961.0,46.7508,46.8978,46.7508,46.8733,41961.0
2021-03-29 11:00:00,57.41,57.48,57.36,57.4,29698.0,46.8651,46.9223,46.8243,46.8569,29698.0
2021-03-29 11:05:00,57.39,57.42,57.31,57.37,42059.0,46.8488,46.8733,46.7835,46.8325,42059.0
2021-03-29 11:10:00,57.38,57.44,57.17,57.27,41375.0,46.8406,46.8896,46.6692,46.7508,41375.0
2021-03-29 11:15:00,57.25,57.29,57.14,57.2,68960.0,46.7345,46.7672,46.6447,46.6937,68960.0
2021-03-29 11:20:00,57.21,57.27,57.11,57.15,37331.0,46.7018,46.7508,46.6202,46.6529,37331.0
2021-03-29 11:25:00,57.15,57.21,57.02,57.05,43644.0,46.6529,46.7018,46.5467,46.5712,43644.0
2021-03-29 11:30:00,57.06,57.36,57.01,57.36,33404.0,46.5794,46.8243,46.5386,46.8243,33404.0
2021-03-29 11:35:00,57.36,57.43,57.33,57.36,30415.0,46.8243,46.8814,46.7998,46.8243,30415.0
2021-03-29 11:40:00,57.37,57.55,57.34,57.51,28274.0,46.8325,46.9794,46.808,46.9467,28274.0
2021-03-29 11:45:00,57.51,57.63,57.5,57.55,30712.0,46.9467,47.0447,46.9386,46.9794,30712.0
2021-03-29 11:50:00,57.54,57.71,57.44,57.69,47767.0,46.9712,47.11,46.8896,47.0937,47767.0
2021-03-29 11:55:00,57.67,57.77,57.59,57.71,33445.0,47.0774,47.159,47.012,47.11,33445.0
2021-03-29 12:00:00,57.69,57.76,57.6,57.61,23437.0,47.0937,47.1508,47.0202,47.0284,23437.0
2021-03-29 12:05:00,57.58,57.68,57.57,57.58,16406.0,47.0039,47.0855,46.9957,47.0039,16406.0
2021-03-29 12:10:00,57.59,57.62,57.49,57.56,23793.0,47.012,47.0365,46.9304,46.9876,23793.0
2021-03-29 12:15:00,57.55,57.55,57.33,57.34,41224.0,46.9794,46.9794,46.7998,46.808,41224.0
2021-03-29 12:20:00,57.35,57.47,57.3,57.41,41837.0,46.8161,46.9141,46.7753,46.8651,41837.0
2021-03-29 12:25:00,57.39,57.61,57.38,57.58,34786.0,46.8488,47.0284,46.8406,47.0039,34786.0
2021-03-29 12:30:00,57.59,57.7,57.53,57.63,16563.0,47.012,47.1018,46.9631,47.0447,16563.0
2021-03-29 12:35:00,57.63,57.72,57.6,57.68,16764.0,47.0447,47.1182,47.0202,47.0855,16764.0
2021-03-29 12:40:00,57.67,57.74,57.59,57.74,23494.0,47.0774,47.1345,47.012,47.1345,23494.0
2021-03-29 12:45:00,57.73,57.73,57.59,57.62,16659.0,47.1263,47.1263,47.012,47.0365,16659.0
2021-03-29 12:50:00,57.62,57.68,57.51,57.68,31213.0,47.0365,47.0855,46.9467,47.0855,31213.0
2021-03-29 12:55:00,57.69,57.71,57.6,57.63,20026.0,47.0937,47.11,47.0202,47.0447,20026.0
2021-03-29 13:00:00,57.65,57.7,57.6,57.67,19950.0,47.061,47.1018,47.0202,47.0774,19950.0
2021-03-29 13:05:00,57.67,57.82,57.67,57.74,40490.0,47.0774,47.1998,47.0774,47.1345,40490.0
2021-03-29 13:10:00,57.74,57.74,57.63,57.64,19324.0,47.1345,47.1345,47.0447,47.0529,19324.0
2021-03-29 13:15:00,57.65,57.7,57.61,57.66,23082.0,47.061,47.1018,47.0284,47.0692,23082.0
2021-03-29 13:20:00,57.65,57.68,57.61,57.64,17325.0,47.061,47.0855,47.0284,47.0529,17325.0
2021-03-29 13:25:00,57.63,57.65,57.51,57.53,36211.0,47.0447,47.061,46.9467,46.9631,36211.0
2021-03-29 13:30:00,57.53,57.65,57.49,57.62,77005.0,46.9631,47.061,46.9304,47.0365,77005.0
2021-03-29 13:35:00,57.62,57.63,57.5,57.52,38185.0,47.0365,47.0447,46.9386,46.9549,38185.0
2021-03-29 13:40:00,57.53,57.53,57.39,57.4,14534.0,46.9631,46.9631,46.8488,46.8569,14534.0
2021-03-29 13:45:00,57.37,57.44,57.33,57.38,15859.0,46.8325,46.8896,46.7998,46.8406,15859.0
2021-03-29 13:50:00,57.39,57.53,57.37,57.43,30971.0,46.8488,46.9631,46.8325,46.8814,30971.0
2021-03-29 13:55:00,57.42,57.45,57.35,57.45,23770.0,46.8733,46.8978,46.8161,46.8978,23770.0
2021-03-29 14:00:00,57.44,57.52,57.37,57.5,25257.0,46.8896,46.9549,46.8325,46.9386,25257.0
2021-03-29 14:05:00,57.49,57.58,57.49,57.55,34340.0,46.9304,47.0039,46.9304,46.9794,34340.0
2021-03-29 14:10:00,57.54,57.69,57.46,57.68,59240.0,46.9712,47.0937,46.9059,47.0855,59240.0
2021-03-29 14:15:00,57.65,57.66,57.52,57.54,35372.0,47.061,47.0692,46.9549,46.9712,35372.0
2021-03-29 14:20:00,57.54,57.59,57.48,57.57,53717.0,46.9712,47.012,46.9223,46.9957,53717.0
2021-03-29 14:25:00,57.56,57.59,57.51,57.51,47184.0,46.9876,47.012,46.9467,46.9467,47184.0
2021-03-29 14:30:00,57.51,57.55,57.4,57.46,30363.0,46.9467,46.9794,46.8569,46.9059,30363.0
2021-03-29 14:35:00,57.45,57.55,57.39,57.48,23284.0,46.8978,46.9794,46.8488,46.9223,23284.0
2021-03-29 14:40:00,57.48,57.57,57.46,57.53,37039.0,46.9223,46.9957,46.9059,46.9631,37039.0
2021-03-29 14:45:00,57.52,57.71,57.52,57.65,33668.0,46.9549,47.11,46.9549,47.061,33668.0
2021-03-29 14:50:00,57.64,57.67,57.57,57.59,24744.0,47.0529,47.0774,46.9957,47.012,24744.0
2021-03-29 14:55:00,57.58,57.61,57.47,57.54,32452.0,47.0039,47.0284,46.9141,46.9712,32452.0
2021-03-29 15:00:00,57.55,57.69,57.51,57.69,73063.0,46.9794,47.0937,46.9467,47.0937,73063.0
2021-03-29 15:05:00,57.69,57.83,57.69,57.83,45484.0,47.0937,47.208,47.0937,47.208,45484.0
2021-03-29 15:10:00,57.81,57.85,57.76,57.85,109358.0,47.1916,47.2243,47.1508,47.2243,109358.0
2021-03-29 15:15:00,57.85,57.91,57.82,57.84,73331.0,47.2243,47.2733,47.1998,47.2161,73331.0
2021-03-29 15:20:00,57.85,57.92,57.84,57.89,96824.0,47.2243,47.2814,47.2161,47.2569,96824.0
2021-03-29 15:25:00,57.9,57.96,57.87,57.9,126537.0,47.2651,47.3141,47.2406,47.2651,126537.0
2021-03-29 15:30:00,57.92,57.93,57.79,57.81,62098.0,47.2814,47.2896,47.1753,47.1916,62098.0
2021-03-29 15:35:00,57.82,57.86,57.79,57.84,65605.0,47.1998,47.2325,47.1753,47.2161,65605.0
2021-03-29 15:40:00,57.85,57.85,57.62,57.63,62034.0,47.2243,47.2243,47.0365,47.0447,62034.0
2021-03-29 15:45:00,57.63,57.73,57.57,57.58,73369.0,47.0447,47.1263,46.9957,47.0039,73369.0
2021-03-29 15:50:00,57.58,57.64,57.49,57.52,163035.0,47.0039,47.0529,46.9304,46.9549,163035.0
2021-03-29 15:55:00,57.52,57.52,57.25,57.31,442368.0,46.9549,46.9549,46.7345,46.7835,442368.0
2021-03-30 09:30:00,57.88,58.52,57.83,58.35,151375.0,47.2488,47.7712,47.208,47.6325,151375.0
2021-03-30 09:35:00,58.35,58.46,58.27,58.3,62054.0,47.6325,47.7223,47.5671,47.5916,62054.0
2021-03-30 09:40:00,58.31,58.47,58.18,58.44,45082.0,47.5998,47.7304,47.4937,47.7059,45082.0
2021-03-30 09:45:00,58.45,58.51,58.11,58.13,43425.0,47.7141,47.7631,47.4365,47.4529,43425.0
2021-03-30 09:50:00,58.13,58.16,58.0,58.1,38193.0,47.4529,47.4774,47.3467,47.4284,38193.0
2021-03-30 09:55:00,58.11,58.31,58.1,58.22,61005.0,47.4365,47.5998,47.4284,47.5263,61005.0
2021-03-30 10:00:00,58.23,58.33,58.12,58.16,60384.0,47.5345,47.6161,47.4447,47.4774,60384.0
2021-03-30 10:05:00,58.17,58.21,58.07,58.08,24465.0,47.4855,47.5182,47.4039,47.412,24465.0
2021-03-30 10:10:00,58.09,58.17,58.03,58.12,15320.0,47.4202,47.4855,47.3712,47.4447,15320.0
2021-03-30 10:15:00,58.14,58.16,57.99,58.0,31422.0,47.461,47.4774,47.3386,47.3467,31422.0
2021-03-30 10:20:00,58.02,58.08,57.92,58.08,36403.0,47.3631,47.412,47.2814,47.412,36403.0
2021-03-30 10:25:00,58.09,58.25,58.08,58.25,37621.0,47.4202,47.5508,47.412,47.5508,37621.0
2021-03-30 10:30:00,58.23,58.37,58.23,58.34,73510.0,47.5345,47.6488,47.5345,47.6243,73510.0
2021-03-30 10:35:00,58.33,58.5,58.28,58.44,70493.0,47.6161,47.7549,47.5753,47.7059,70493.0
2021-03-30 10:40:00,58.44,58.48,58.35,58.37,62732.0,47.7059,47.7386,47.6325,47.6488,62732.0
2021-03-30 10:45:00,58.37,58.45,58.34,58.43,65245.0,47.6488,47.7141,47.6243,47.6978,65245.0
2021-03-30 10:50:00,58.43,58.45,58.27,58.3,48794.0,47.6978,47.7141,47.5671,47.5916,48794.0
2021-03-30 10:55:00,58.3,58.33,58.24,58.3,67900.0,47.5916,47.6161,47.5427,47.5916,67900.0
2021-03-30 11:00:00,58.29,58.4,58.23,58.36,42332.0,47.5835,47.6733,47.5345,47.6406,42332.0
2021-03-30 11:05:00,58.35,58.53,58.34,58.5,64662.0,47.6325,47.7794,47.6243,47.7549,64662.0
2021-03-30 11:10:00,58.5,58.63,58.48,58.63,123994.0,47.7549,47.861,47.7386,47.861,123994.0
2021-03-30 11:15:00,58.63,58.63,58.45,58.51,54787.0,47.861,47.861,47.7141,47.7631,54787.0
2021-03-30 11:20:00,58.52,58.56,58.45,58.49,47404.0,47.7712,47.8039,47.7141,47.7467,47404.0
2021-03-30 11:25:00,58.49,58.51,58.42,58.5,59280.0,47.7467,47.7631,47.6896,47.7549,59280.0
2021-03-30 11:30:00,58.5,58.5,58.3,58.31,28308.0,47.7549,47.7549,47.5916,47.5998,28308.0
2021-03-30 11:35:00,58.3,58.37,58.24,58.31,19676.0,47.5916,47.6488,47.5427,47.5998,19676.0
2021-03-30 11:40:00,58.31,58.35,58.25,58.32,20671.0,47.5998,47.6325,47.5508,47.608,20671.0
2021-03-30 11:45:00,58.33,58.35,58.17,58.18,37347.0,47.6161,47.6325,47.4855,47.4937,37347.0
2021-03-30 11:50:00,58.17,58.18,58.07,58.11,34942.0,47.4855,47.4937,47.4039,47.4365,34942.0
2021-03-30 11:55:00,58.1,58.17,58.08,58.13,24862.0,47.4284,47.4855,47.412,47.4529,24862.0
2021-03-30 12:00:00,58.13,58.25,58.12,58.24,21016.0,47.4529,47.5508,47.4447,47.5427,21016.0
2021-03-30 12:05:00,58.23,58.35,58.23,58.33,20931.0,47.5345,47.6325,47.5345,47.6161,20931.0
2021-03-30 12:10:00,58.36,58.36,58.25,58.33,18603.0,47.6406,47.6406,47.5508,47.6161,18603.0
2021-03-30 12:15:00,58.33,58.41,58.32,58.33,21895.0,47.6161,47.6814,47.608,47.6161,21895.0
2021-03-30 12:20:00,58.32,58.33,58.22,58.32,18174.0,47.608,47.6161,47.5263,47.608,18174.0
2021-03-30 12:25:00,58.31,58.32,58.23,58.24,19531.0,47.5998,47.608,47.5345,47.5427,19531.0
2021-03-30 12:30:00,58.24,58.3,58.21,58.28,42966.0,47.5427,47.5916,47.5182,47.5753,42966.0
2021-03-30 12:35:00,58.27,58.41,58.27,58.4,36417.0,47.5671,47.6814,47.5671,47.6733,36417.0
2021-03-30 12:40:00,58.41,58.46,58.37,58.37,57412.0,47.6814,47.7223,47.6488,47.6488,57412.0
2021-03-30 12:45:00,58.37,58.43,58.37,58.4,47420.0,47.6488,47.6978,47.6488,47.6733,47420.0
2021-03-30 12:50:00,58.4,58.48,58.37,58.42,76838.0,47.6733,47.7386,47.6488,47.6896,76838.0
2021-03-30 12:55:00,58.42,58.49,58.4,58.41,24386.0,47.6896,47.7467,47.6733,47.6814,24386.0
2021-03-30 13:00:00,58.4,58.42,58.28,58.39,34096.0,47.6733,47.6896,47.5753,47.6651,34096.0
2021-03-30 13:05:00,58.38,58.38,58.25,58.29,23033.0,47.6569,47.6569,47.5508,47.5835,23033.0
2021-03-30 13:10:00,58.29,58.3,58.14,58.16,24551.0,47.5835,47.5916,47.461,47.4774,24551.0
2021-03-30 13:15:00,58.15,58.3,58.14,58.29,75646.0,47.4692,47.5916,47.461,47.5835,75646.0
2021-03-30 13:20:00,58.28,58.43,58.26,58.41,86584.0,47.5753,47.6978,47.559,47.6814,86584.0
2021-03-30 13:25:00,58.4,58.44,58.36,58.41,39948.0,47.6733,47.7059,47.6406,47.6814,39948.0
2021-03-30 13:30:00,58.4,58.41,58.33,58.38,74009.0,47.6733,47.6814,47.6161,47.6569,74009.0
2021-03-30 13:35:00,58.37,58.57,58.34,58.56,33605.0,47.6488,47.812,47.6243,47.8039,33605.0
2021-03-30 13:40:00,58.57,58.59,58.53,58.55,39596.0,47.812,47.8284,47.7794,47.7957,39596.0
2021-03-30 13:45:00,58.55,58.6,58.44,58.46,35443.0,47.7957,47.8365,47.7059,47.7223,35443.0
2021-03-30 13:50:00,58.46,58.47,58.41,58.44,23363.0,47.7223,47.7304,47.6814,47.7059,23363.0
2021-03-30 13:55:00,58.44,58.47,58.4,58.41,33757.0,47.7059,47.7304,47.6733,47.6814,33757.0
2021-03-30 14:00:00,58.42,58.43,58.28,58.3,22222.0,47.6896,47.6978,47.5753,47.5916,22222.0
2021-03-30 14:05:00,58.3,58.49,58.27,58.48,28440.0,47.5916,47.7467,47.5671,47.7386,28440.0
2021-03-30 14:10:00,58.47,58.52,58.44,58.52,19136.0,47.7304,47.7712,47.7059,47.7712,19136.0
2021-03-30 14:15:00,58.52,58.6,58.46,58.58,40096.0,47.7712,47.8365,47.7223,47.8202,40096.0
2021-03-30 14:20:00,58.59,58.61,58.5,58.54,47374.0,47.8284,47.8447,47.7549,47.7876,47374.0
2021-03-30 14:25:00,58.54,58.63,58.53,58.59,25055.0,47.7876,47.861,47.7794,47.8284,25055.0
2021-03-30 14:30:00,58.59,58.6,58.51,58.51,40408.0,47.8284,47.8365,47.7631,47.7631,40408.0
2021-03-30 14:35:00,58.53,58.55,58.49,58.5,37365.0,47.7794,47.7957,47.7467,47.7549,37365.0
2021-03-30 14:40:00,58.52,58.57,58.5,58.55,21310.0,47.7712,47.812,47.7549,47.7957,21310.0
2021-03-30 14:45:00,58.56,58.62,58.56,58.62,21943.0,47.8039,47.8529,47.8039,47.8529,21943.0
2021-03-30 14:50:00,58.62,58.73,58.62,58.7,20508.0,47.8529,47.9427,47.8529,47.9182,20508.0
2021-03-30 14:55:00,58.69,58.84,58.67,58.81,41393.0,47.91,48.0325,47.8937,48.008,41393.0
2021-03-30 15:00:00,58.81,58.89,58.75,58.88,29687.0,48.008,48.0733,47.959,48.0651,29687.0
2021-03-30 15:05:00,58.87,58.92,58.82,58.91,43479.0,48.0569,48.0978,48.0161,48.0896,43479.0
2021-03-30 15:10:00,58.9,58.94,58.76,58.82,41860.0,48.0814,48.1141,47.9671,48.0161,41860.0
2021-03-30 15:15:00,58.82,58.86,58.77,58.83,41087.0,48.0161,48.0488,47.9753,48.0243,41087.0
2021-03-30 15:20:00,58.82,58.95,58.8,58.91,29599.0,48.0161,48.1222,47.9998,48.0896,29599.0
2021-03-30 15:25:00,58.91,58.99,58.91,58.96,24852.0,48.0896,48.1549,48.0896,48.1304,24852.0
2021-03-30 15:30:00,58.96,59.05,58.96,59.04,68083.0,48.1304,48.2039,48.1304,48.1957,68083.0
2021-03-30 15:35:00,59.03,59.05,58.97,58.98,47833.0,48.1876,48.2039,48.1386,48.1467,47833.0
2021-03-30 15:40:00,58.98,58.99,58.83,58.85,61238.0,48.1467,48.1549,48.0243,48.0406,61238.0
2021-03-30 15:45:00,58.85,58.85,58.7,58.72,55982.0,48.0406,48.0406,47.9182,47.9345,55982.0
2021-03-30 15:50:00,58.72,58.75,58.64,58.68,133218.0,47.9345,47.959,47.8692,47.9018,133218.0
2021-03-30 15:55:00,58.66,58.81,58.53,58.81,252975.0,47.8855,48.008,47.7794,48.008,252975.0
2021-03-31 09:30:00,58.61,58.93,58.5,58.91,75997.0,47.8447,48.1059,47.7549,48.0896,75997.0
2021-03-31 09:35:00,58.95,59.02,58.74,58.91,44388.0,48.1222,48.1794,47.9508,48.0896,44388.0
2021-03-31 09:40:00,58.93,58.96,58.73,58.81,36293.0,48.1059,48.1304,47.9427,48.008,36293.0
2021-03-31 09:45:00,58.87,58.99,58.77,58.79,29703.0,48.0569,48.1549,47.9753,47.9916,29703.0
2021-03-31 09:50:00,58.78,58.87,58.73,58.84,63701.0,47.9835,48.0569,47.9427,48.0325,63701.0
2021-03-31 09:55:00,58.83,58.95,58.82,58.87,125404.0,48.0243,48.1222,48.0161,48.0569,125404.0
2021-03-31 10:00:00,58.87,58.88,58.67,58.74,155173.0,48.0569,48.0651,47.8937,47.9508,155173.0
2021-03-31 10:05:00,58.7,58.77,58.42,58.42,33793.0,47.9182,47.9753,47.6896,47.6896,33793.0
2021-03-31 10:10:00,58.42,58.5,58.34,58.39,46033.0,47.6896,47.7549,47.6243,47.6651,46033.0
2021-03-31 10:15:00,58.39,58.46,58.34,58.44,38958.0,47.6651,47.7223,47.6243,47.7059,38958.0
2021-03-31 10:20:00,58.46,58.58,58.33,58.47,45129.0,47.7223,47.8202,47.6161,47.7304,45129.0
2021-03-31 10:25:00,58.47,58.49,58.39,58.44,55451.0,47.7304,47.7467,47.6651,47.7059,55451.0
2021-03-31 10:30:00,58.46,58.47,58.32,58.47,22439.0,47.7223,47.7304,47.608,47.7304,22439.0
2021-03-31 10:35:00,58.46,58.5,58.37,58.5,29997.0,47.7223,47.7549,47.6488,47.7549,29997.0
2021-03-31 10:40:00,58.51,58.52,58.33,58.43,45410.0,47.7631,47.7712,47.6161,47.6978,45410.0
2021-03-31 10:45:00,58.44,58.45,58.28,58.34,94591.0,47.7059,47.7141,47.5753,47.6243,94591.0
2021-03-31 10:50:00,58.34,58.42,58.25,58.3,55849.0,47.6243,47.6896,47.5508,47.5916,55849.0
2021-03-31 10:55:00,58.28,58.35,58.21,58.28,33509.0,47.5753,47.6325,47.5182,47.5753,33509.0
2021-03-31 11:00:00,58.29,58.54,58.25,58.48,89775.0,47.5835,47.7876,47.5508,47.7386,89775.0
2021-03-31 11:05:00,58.5,58.54,58.45,58.52,36041.0,47.7549,47.7876,47.7141,47.7712,36041.0
2021-03-31 11:10:00,58.51,58.61,58.44,58.61,29814.0,47.7631,47.8447,47.7059,47.8447,29814.0
2021-03-31 11:15:00,58.61,58.64,58.55,58.59,40013.0,47.8447,47.8692,47.7957,47.8284,40013.0
2021-03-31 11:20:00,58.59,58.64,58.46,58.48,35096.0,47.8284,47.8692,47.7223,47.7386,35096.0
2021-03-31 11:25:00,58.48,58.48,58.33,58.34,18661.0,47.7386,47.7386,47.6161,47.6243,18661.0
2021-03-31 11:30:00,58.32,58.32,58.15,58.21,59042.0,47.608,47.608,47.4692,47.5182,59042.0
2021-03-31 11:35:00,58.2,58.21,58.14,58.17,30380.0,47.51,47.5182,47.461,47.4855,30380.0
2021-03-31 11:40:00,58.17,58.22,58.13,58.19,29138.0,47.4855,47.5263,47.4529,47.5018,29138.0
2021-03-31 11:45:00,58.2,58.32,58.19,58.31,37565.0,47.51,47.608,47.5018,47.5998,37565.0
2021-03-31 11:50:00,58.31,58.35,58.28,58.3,25118.0,47.5998,47.6325,47.5753,47.5916,25118.0
2021-03-31 11:55:00,58.29,58.31,58.22,58.25,22348.0,47.5835,47.5998,47.5263,47.5508,22348.0
2021-03-31 12:00:00,58.24,58.29,58.23,58.27,23460.0,47.5427,47.5835,47.5345,47.5671,23460.0
2021-03-31 12:05:00,58.28,58.45,58.28,58.44,25092.0,47.5753,47.7141,47.5753,47.7059,25092.0
2021-03-31 12:10:00,58.43,58.48,58.41,58.48,23655.0,47.6978,47.7386,47.6814,47.7386,23655.0
2021-03-31 12:15:00,58.47,58.5,58.38,58.49,18201.0,47.7304,47.7549,47.6569,47.7467,18201.0
2021-03-31 12:20:00,58.48,58.53,58.45,58.5,26922.0,47.7386,47.7794,47.7141,47.7549,26922.0
2021-03-31 12:25:00,58.5,58.52,58.43,58.48,21605.0,47.7549,47.7712,47.6978,47.7386,21605.0
2021-03-31 12:30:00,58.48,58.52,58.38,58.44,21162.0,47.7386,47.7712,47.6569,47.7059,21162.0
2021-03-31 12:35:00,58.46,58.46,58.39,58.43,19216.0,47.7223,47.7223,47.6651,47.6978,19216.0
2021-03-31 12:40:00,58.44,58.56,58.43,58.54,19272.0,47.7059,47.8039,47.6978,47.7876,19272.0
2021-03-31 12:45:00,58.55,58.56,58.47,58.49,18787.0,47.7957,47.8039,47.7304,47.7467,18787.0
2021-03-31 12:50:00,58.48,58.55,58.46,58.52,13552.0,47.7386,47.7957,47.7223,47.7712,13552.0
2021-03-31 12:55:00,58.52,58.59,58.49,58.58,26509.0,47.7712,47.8284,47.7467,47.8202,26509.0
2021-03-31 13:00:00,58.58,58.7,58.55,58.61,36130.0,47.8202,47.9182,47.7957,47.8447,36130.0
2021-03-31 13:05:00,58.62,58.64,58.57,58.59,17246.0,47.8529,47.8692,47.812,47.8284,17246.0
2021-03-31 13:10:00,58.59,58.62,58.56,58.58,26893.0,47.8284,47.8529,47.8039,47.8202,26893.0
2021-03-31 13:15:00,58.57,58.62,58.55,58.62,28878.0,47.812,47.8529,47.7957,47.8529,28878.0
2021-03-31 13:20:00,58.61,58.61,58.53,58.57,23396.0,47.8447,47.8447,47.7794,47.812,23396.0
2021-03-31 13:25:00,58.58,58.59,58.53,58.58,21854.0,47.8202,47.8284,47.7794,47.8202,21854.0
2021-03-31 13:30:00,58.58,58.7,58.57,58.67,24534.0,47.8202,47.9182,47.812,47.8937,24534.0
2021-03-31 13:35:00,58.67,58.69,58.63,58.68,35914.0,47.8937,47.91,47.861,47.9018,35914.0
2021-03-31 13:40:00,58.69,58.76,58.66,58.72,31034.0,47.91,47.9671,47.8855,47.9345,31034.0
2021-03-31 13:45:00,58.72,58.75,58.68,58.71,29885.0,47.9345,47.959,47.9018,47.9263,29885.0
2021-03-31 13:50:00,58.71,58.75,58.65,58.66,34733.0,47.9263,47.959,47.8774,47.8855,34733.0
2021-03-31 13:55:00,58.67,58.72,58.66,58.71,17915.0,47.8937,47.9345,47.8855,47.9263,17915.0
2021-03-31 14:00:00,58.71,58.75,58.67,58.68,22578.0,47.9263,47.959,47.8937,47.9018,22578.0
2021-03-31 14:05:00,58.68,58.68,58.59,58.63,26711.0,47.9018,47.9018,47.8284,47.861,26711.0
2021-03-31 14:10:00,58.63,58.7,58.58,58.67,18852.0,47.861,47.9182,47.8202,47.8937,18852.0
2021-03-31 14:15:00,58.67,58.71,58.63,58.64,38624.0,47.8937,47.9263,47.861,47.8692,38624.0
2021-03-31 14:20:00,58.63,58.71,58.6,58.71,30119.0,47.861,47.9263,47.8365,47.9263,30119.0
2021-03-31 14:25:00,58.71,58.78,58.69,58.77,38163.0,47.9263,47.9835,47.91,47.9753,38163.0
2021-03-31 14:30:00,58.77,58.9,58.76,58.88,38993.0,47.9753,48.0814,47.9671,48.0651,38993.0
2021-03-31 14:35:00,58.87,58.9,58.83,58.84,44868.0,48.0569,48.0814,48.0243,48.0325,44868.0
2021-03-31 14:40:00,58.83,58.97,58.81,58.96,32301.0,48.0243,48.1386,48.008,48.1304,32301.0
2021-03-31 14:45:00,58.95,58.98,58.87,58.88,28166.0,48.1222,48.1467,48.0569,48.0651,28166.0
2021-03-31 14:50:00,58.89,58.89,58.78,58.8,26448.0,48.0733,48.0733,47.9835,47.9998,26448.0
2021-03-31 14:55:00,58.81,58.83,58.77,58.79,21219.0,48.008,48.0243,47.9753,47.9916,21219.0
2021-03-31 15:00:00,58.78,58.78,58.62,58.65,32608.0,47.9835,47.9835,47.8529,47.8774,32608.0
2021-03-31 15:05:00,58.64,58.74,58.64,58.74,202970.0,47.8692,47.9508,47.8692,47.9508,202970.0
2021-03-31 15:10:00,58.74,58.77,58.62,58.63,42780.0,47.9508,47.9753,47.8529,47.861,42780.0
2021-03-31 15:15:00,58.63,58.74,58.62,58.74,80829.0,47.861,47.9508,47.8529,47.9508,80829.0
2021-03-31 15:20:00,58.73,58.84,58.7,58.82,59673.0,47.9427,48.0325,47.9182,48.0161,59673.0
2021-03-31 15:25:00,58.82,58.89,58.79,58.81,71410.0,48.0161,48.0733,47.9916,48.008,71410.0
2021-03-31 15:30:00,58.8,58.86,58.77,58.8,51352.0,47.9998,48.0488,47.9753,47.9998,51352.0
2021-03-31 15:35:00,58.8,58.8,58.52,58.54,48708.0,47.9998,47.9998,47.7712,47.7876,48708.0
2021-03-31 15:40:00,58.54,58.63,58.5,58.58,58828.0,47.7876,47.861,47.7549,47.8202,58828.0
2021-03-31 15:45:00,58.58,58.58,58.5,58.57,86154.0,47.8202,47.8202,47.7549,47.812,86154.0
2021-03-31 15:50:00,58.55,58.62,58.43,58.49,172432.0,47.7957,47.8529,47.6978,47.7467,172432.0
2021-03-31 15:55:00,58.48,58.54,58.28,58.32,414772.0,47.7386,47.7876,47.5753,47.608,414772.0
2021-04-01 09:30:00,58.3,58.6,58.13,58.49,160493.0,47.5916,47.8365,47.4529,47.7467,160493.0
2021-04-01 09:35:00,58.51,58.6,58.33,58.44,79894.0,47.7631,47.8365,47.6161,47.7059,79894.0
2021-04-01 09:40:00,58.45,58.62,58.45,58.47,80892.0,47.7141,47.8529,47.7141,47.7304,80892.0
2021-04-01 09:45:00,58.46,58.49,58.2,58.21,34317.0,47.7223,47.7467,47.51,47.5182,34317.0
2021-04-01 09:50:00,58.21,58.45,58.11,58.25,53062.0,47.5182,47.7141,47.4365,47.5508,53062.0
2021-04-01 09:55:00,58.22,58.3,58.15,58.17,36502.0,47.5263,47.5916,47.4692,47.4855,36502.0
2021-04-01 10:00:00,58.18,58.48,58.17,58.47,71753.0,47.4937,47.7386,47.4855,47.7304,71753.0
2021-04-01 10:05:00,58.48,58.67,58.48,58.53,52007.0,47.7386,47.8937,47.7386,47.7794,52007.0
2021-04-01 10:10:00,58.54,58.54,58.28,58.33,49155.0,47.7876,47.7876,47.5753,47.6161,49155.0
2021-04-01 10:15:00,58.32,58.45,58.3,58.43,23454.0,47.608,47.7141,47.5916,47.6978,23454.0
2021-04-01 10:20:00,58.39,58.43,58.31,58.41,26807.0,47.6651,47.6978,47.5998,47.6814,26807.0
2021-04-01 10:25:00,58.42,58.52,58.38,58.5,27790.0,47.6896,47.7712,47.6569,47.7549,27790.0
2021-04-01 10:30:00,58.5,58.51,58.41,58.45,29740.0,47.7549,47.7631,47.6814,47.7141,29740.0
2021-04-01 10:35:00,58.46,58.52,58.34,58.5,74399.0,47.7223,47.7712,47.6243,47.7549,74399.0
2021-04-01 10:40:00,58.51,58.54,58.46,58.53,22153.0,47.7631,47.7876,47.7223,47.7794,22153.0
2021-04-01 10:45:00,58.53,58.63,58.53,58.59,20909.0,47.7794,47.861,47.7794,47.8284,20909.0
2021-04-01 10:50:00,58.59,58.67,58.49,58.49,32594.0,47.8284,47.8937,47.7467,47.7467,32594.0
2021-04-01 10:55:00,58.5,58.65,58.5,58.61,33337.0,47.7549,47.8774,47.7549,47.8447,33337.0
2021-04-01 11:00:00,58.61,58.64,58.56,58.58,34582.0,47.8447,47.8692,47.8039,47.8202,34582.0
2021-04-01 11:05:00,58.57,58.6,58.48,58.55,22096.0,47.812,47.8365,47.7386,47.7957,22096.0
2021-04-01 11:10:00,58.53,58.61,58.49,58.57,31224.0,47.7794,47.8447,47.7467,47.812,31224.0
2021-04-01 11:15:00,58.58,58.74,58.56,58.66,99149.0,47.8202,47.9508,47.8039,47.8855,99149.0
2021-04-01 11:20:00,58.66,58.7,58.62,58.65,36389.0,47.8855,47.9182,47.8529,47.8774,36389.0
2021-04-01 11:25:00,58.65,58.66,58.56,58.61,62662.0,47.8774,47.8855,47.8039,47.8447,62662.0
2021-04-01 11:30:00,58.61,58.71,58.58,58.7,26085.0,47.8447,47.9263,47.8202,47.9182,26085.0
2021-04-01 11:35:00,58.69,58.79,58.68,58.79,19373.0,47.91,47.9916,47.9018,47.9916,19373.0
2021-04-01 11:40:00,58.79,58.79,58.64,58.64,20625.0,47.9916,47.9916,47.8692,47.8692,20625.0
2021-04-01 11:45:00,58.64,58.67,58.57,58.58,13204.0,47.8692,47.8937,47.812,47.8202,13204.0
2021-04-01 11:50:00,58.59,58.65,58.58,58.64,16185.0,47.8284,47.8774,47.8202,47.8692,16185.0
2021-04-01 11:55:00,58.64,58.67,58.59,58.61,25043.0,47.8692,47.8937,47.8284,47.8447,25043.0
2021-04-01 12:00:00,58.62,58.66,58.58,58.59,26154.0,47.8529,47.8855,47.8202,47.8284,26154.0
2021-04-01 12:05:00,58.59,58.67,58.59,58.66,28714.0,47.8284,47.8937,47.8284,47.8855,28714.0
2021-04-01 12:10:00,58.66,58.78,58.61,58.76,47065.0,47.8855,47.9835,47.8447,47.9671,47065.0
2021-04-01 12:15:00,58.76,58.76,58.65,58.7,21963.0,47.9671,47.9671,47.8774,47.9182,21963.0
2021-04-01 12:20:00,58.71,58.77,58.67,58.77,27747.0,47.9263,47.9753,47.8937,47.9753,27747.0
2021-04-01 12:25:00,58.76,58.77,58.69,58.7,25511.0,47.9671,47.9753,47.91,47.9182,25511.0
2021-04-01 12:30:00,58.7,58.77,58.67,58.77,20977.0,47.9182,47.9753,47.8937,47.9753,20977.0
2021-04-01 12:35:00,58.78,58.87,58.73,58.86,24399.0,47.9835,48.0569,47.9427,48.0488,24399.0
2021-04-01 12:40:00,58.87,58.88,58.8,58.82,30704.0,48.0569,48.0651,47.9998,48.0161,30704.0
2021-04-01 12:45:00,58.82,58.86,58.81,58.85,30868.0,48.0161,48.0488,48.008,48.0406,30868.0
2021-04-01 12:50:00,58.88,58.88,58.8,58.8,23911.0,48.0651,48.0651,47.9998,47.9998,23911.0
2021-04-01 12:55:00,58.8,58.81,58.61,58.62,69810.0,47.9998,48.008,47.8447,47.8529,69810.0
2021-04-01 13:00:00,58.61,58.63,58.59,58.6,68530.0,47.8447,47.861,47.8284,47.8365,68530.0
2021-04-01 13:05:00,58.59,58.71,58.58,58.64,23894.0,47.8284,47.9263,47.8202,47.8692,23894.0
2021-04-01 13:10:00,58.64,58.65,58.59,58.61,20363.0,47.8692,47.8774,47.8284,47.8447,20363.0
2021-04-01 13:15:00,58.61,58.63,58.55,58.56,25005.0,47.8447,47.861,47.7957,47.8039,25005.0
2021-04-01 13:20:00,58.56,58.58,58.5,58.58,33741.0,47.8039,47.8202,47.7549,47.8202,33741.0
2021-04-01 13:25:00,58.59,58.59,58.55,58.55,15752.0,47.8284,47.8284,47.7957,47.7957,15752.0
2021-04-01 13:30:00,58.54,58.62,58.54,58.62,40385.0,47.7876,47.8529,47.7876,47.8529,40385.0
2021-04-01 13:35:00,58.63,58.66,58.55,58.57,26574.0,47.861,47.8855,47.7957,47.812,26574.0
2021-04-01 13:40:00,58.56,58.61,58.55,58.58,14587.0,47.8039,47.8447,47.7957,47.8202,14587.0
2021-04-01 13:45:00,58.56,58.57,58.47,58.55,156757.0,47.8039,47.812,47.7304,47.7957,156757.0
2021-04-01 13:50:00,58.55,58.61,58.54,58.61,12587.0,47.7957,47.8447,47.7876,47.8447,12587.0
2021-04-01 13:55:00,58.61,58.63,58.57,58.59,21237.0,47.8447,47.861,47.812,47.8284,21237.0
2021-04-01 14:00:00,58.58,58.7,58.56,58.7,18422.0,47.8202,47.9182,47.8039,47.9182,18422.0
2021-04-01 14:05:00,58.69,58.74,58.66,58.73,20060.0,47.91,47.9508,47.8855,47.9427,20060.0
2021-04-01 14:10:00,58.73,58.81,58.72,58.8,23976.0,47.9427,48.008,47.9345,47.9998,23976.0
2021-04-01 14:15:00,58.8,58.85,58.78,58.85,22468.0,47.9998,48.0406,47.9835,48.0406,22468.0
2021-04-01 14:20:00,58.85,58.95,58.84,58.94,32053.0,48.0406,48.1222,48.0325,48.1141,32053.0
2021-04-01 14:25:00,58.93,58.94,58.85,58.89,21562.0,48.1059,48.1141,48.0406,48.0733,21562.0
2021-04-01 14:30:00,58.91,58.91,58.8,58.8,32744.0,48.0896,48.0896,47.9998,47.9998,32744.0
2021-04-01 14:35:00,58.8,58.89,58.8,58.86,24072.0,47.9998,48.0733,47.9998,48.0488,24072.0
2021-04-01 14:40:00,58.85,58.9,58.84,58.86,24601.0,48.0406,48.0814,48.0325,48.0488,24601.0
2021-04-01 14:45:00,58.86,58.87,58.8,58.87,26658.0,48.0488,48.0569,47.9998,48.0569,26658.0
2021-04-01 14:50:00,58.86,58.86,58.74,58.76,30509.0,48.0488,48.0488,47.9508,47.9671,30509.0
2021-04-01 14:55:00,58.75,58.78,58.69,58.75,33931.0,47.959,47.9835,47.91,47.959,33931.0
2021-04-01 15:00:00,58.75,58.76,58.7,58.72,36898.0,47.959,47.9671,47.9182,47.9345,36898.0
2021-04-01 15:05:00,58.72,58.76,58.69,58.71,23815.0,47.9345,47.9671,47.91,47.9263,23815.0
2021-04-01 15:10:00,58.71,58.73,58.66,58.67,28211.0,47.9263,47.9427,47.8855,47.8937,28211.0
2021-04-01 15:15:00,58.67,58.72,58.61,58.68,30276.0,47.8937,47.9345,47.8447,47.9018,30276.0
2021-04-01 15:20:00,58.69,58.7,58.61,58.65,27694.0,47.91,47.9182,47.8447,47.8774,27694.0
2021-04-01 15:25:00,58.66,58.7,58.63,58.68,32573.0,47.8855,47.9182,47.861,47.9018,32573.0
2021-04-01 15:30:00,58.68,58.69,58.57,58.58,25550.0,47.9018,47.91,47.812,47.8202,25550.0
2021-04-01 15:35:00,58.57,58.64,58.56,58.61,35647.0,47.812,47.8692,47.8039,47.8447,35647.0
2021-04-01 15:40:00,58.62,58.63,58.58,58.63,35063.0,47.8529,47.861,47.8202,47.861,35063.0
2021-04-01 15:45:00,58.63,58.87,58.61,58.84,48337.0,47.861,48.0569,47.8447,48.0325,48337.0
2021-04-01 15:50:00,58.83,58.86,58.73,58.86,110497.0,48.0243,48.0488,47.9427,48.0488,110497.0
2021-04-01 15:55:00,58.86,59.06,58.83,59.04,275319.0,48.0488,48.212,48.0243,48.1957,275319.0
2021-04-05 09:30:00,59.71,60.07,59.62,59.98,182674.0,48.7427,49.0365,48.6692,48.9631,182674.0
2021-04-05 09:35:00,59.98,60.13,59.6,59.6,55435.0,48.9631,49.0855,48.6529,48.6529,55435.0
2021-04-05 09:40:00,59.59,59.62,59.26,59.29,96071.0,48.6447,48.6692,48.3753,48.3998,96071.0
2021-04-05 09:45:00,59.28,59.43,59.24,59.29,69581.0,48.3916,48.5141,48.359,48.3998,69581.0
2021-04-05 09:50:00,59.29,59.43,59.22,59.29,75749.0,48.3998,48.5141,48.3427,48.3998,75749.0
2021-04-05 09:55:00,59.32,59.36,59.21,59.28,22447.0,48.4243,48.4569,48.3345,48.3916,22447.0
2021-04-05 10:00:00,59.29,59.34,59.18,59.19,35968.0,48.3998,48.4406,48.31,48.3182,35968.0
2021-04-05 10:05:00,59.2,59.25,59.07,59.14,51884.0,48.3263,48.3671,48.2202,48.2773,51884.0
2021-04-05 10:10:00,59.18,59.24,59.07,59.15,63107.0,48.31,48.359,48.2202,48.2855,63107.0
2021-04-05 10:15:00,59.17,59.31,59.11,59.17,60161.0,48.3018,48.4161,48.2529,48.3018,60161.0
2021-04-05 10:20:00,59.16,59.34,59.1,59.31,75189.0,48.2937,48.4406,48.2447,48.4161,75189.0
2021-04-05 10:25:00,59.28,59.4,59.21,59.22,86829.0,48.3916,48.4896,48.3345,48.3427,86829.0
2021-04-05 10:30:00,59.22,59.28,59.16,59.23,34690.0,48.3427,48.3916,48.2937,48.3508,34690.0
2021-04-05 10:35:00,59.18,59.23,59.14,59.15,35086.0,48.31,48.3508,48.2773,48.2855,35086.0
2021-04-05 10:40:00,59.16,59.26,59.15,59.2,42949.0,48.2937,48.3753,48.2855,48.3263,42949.0
2021-04-05 10:45:00,59.21,59.31,59.17,59.24,55991.0,48.3345,48.4161,48.3018,48.359,55991.0
2021-04-05 10:50:00,59.24,59.26,59.09,59.12,43835.0,48.359,48.3753,48.2365,48.261,43835.0
2021-04-05 10:55:00,59.14,59.29,59.14,59.2,22261.0,48.2773,48.3998,48.2773,48.3263,22261.0
2021-04-05 11:00:00,59.2,59.22,59.12,59.21,33446.0,48.3263,48.3427,48.261,48.3345,33446.0
2021-04-05 11:05:00,59.21,59.34,59.21,59.3,34382.0,48.3345,48.4406,48.3345,48.408,34382.0
2021-04-05 11:10:00,59.29,59.3,59.2,59.24,30315.0,48.3998,48.408,48.3263,48.359,30315.0
2021-04-05 11:15:00,59.23,59.25,59.12,59.14,54658.0,48.3508,48.3671,48.261,48.2773,54658.0
2021-04-05 11:20:00,59.14,59.17,59.08,59.12,33215.0,48.2773,48.3018,48.2284,48.261,33215.0
2021-04-05 11:25:00,59.11,59.12,59.04,59.11,12857.0,48.2529,48.261,48.1957,48.2529,12857.0
2021-04-05 11:30:00,59.13,59.18,59.07,59.1,45704.0,48.2692,48.31,48.2202,48.2447,45704.0
2021-04-05 11:35:00,59.12,59.23,59.09,59.2,31292.0,48.261,48.3508,48.2365,48.3263,31292.0
2021-04-05 11:40:00,59.21,59.25,59.14,59.23,45930.0,48.3345,48.3671,48.2773,48.3508,45930.0
2021-04-05 11:45:00,59.23,59.31,59.2,59.22,81843.0,48.3508,48.4161,48.3263,48.3427,81843.0
2021-04-05 11:50:00,59.21,59.21,59.12,59.17,17719.0,48.3345,48.3345,48.261,48.3018,17719.0
2021-04-05 11:55:00,59.17,59.24,59.16,59.18,56544.0,48.3018,48.359,48.2937,48.31,56544.0
2021-04-05 12:00:00,59.16,59.23,59.11,59.22,30615.0,48.2937,48.3508,48.2529,48.3427,30615.0
2021-04-05 12:05:00,59.23,59.24,59.19,59.23,18568.0,48.3508,48.359,48.3182,48.3508,18568.0
2021-04-05 12:10:00,59.22,59.27,59.19,59.2,28947.0,48.3427,48.3835,48.3182,48.3263,28947.0
2021-04-05 12:15:00,59.2,59.25,59.15,59.17,28319.0,48.3263,48.3671,48.2855,48.3018,28319.0
2021-04-05 12:20:00,59.16,59.26,59.13,59.26,16479.0,48.2937,48.3753,48.2692,48.3753,16479.0
2021-04-05 12:25:00,59.27,59.35,59.26,59.31,14534.0,48.3835,48.4488,48.3753,48.4161,14534.0
2021-04-05 12:30:00,59.31,59.32,59.26,59.29,20864.0,48.4161,48.4243,48.3753,48.3998,20864.0
2021-04-05 12:35:00,59.28,59.33,59.26,59.33,20146.0,48.3916,48.4325,48.3753,48.4325,20146.0
2021-04-05 12:40:00,59.31,59.35,59.3,59.34,15326.0,48.4161,48.4488,48.408,48.4406,15326.0
2021-04-05 12:45:00,59.32,59.36,59.26,59.29,21822.0,48.4243,48.4569,48.3753,48.3998,21822.0
2021-04-05 12:50:00,59.3,59.31,59.25,59.27,18493.0,48.408,48.4161,48.3671,48.3835,18493.0
2021-04-05 12:55:00,59.27,59.28,59.17,59.18,22373.0,48.3835,48.3916,48.3018,48.31,22373.0
2021-04-05 13:00:00,59.18,59.25,59.17,59.23,11553.0,48.31,48.3671,48.3018,48.3508,11553.0
2021-04-05 13:05:00,59.22,59.26,59.16,59.2,22168.0,48.3427,48.3753,48.2937,48.3263,22168.0
2021-04-05 13:10:00,59.19,59.2,59.12,59.15,19146.0,48.3182,48.3263,48.261,48.2855,19146.0
2021-04-05 13:15:00,59.15,59.2,59.1,59.13,25481.0,48.2855,48.3263,48.2447,48.2692,25481.0
2021-04-05 13:20:00,59.12,59.14,59.06,59.1,23228.0,48.261,48.2773,48.212,48.2447,23228.0
2021-04-05 13:25:00,59.09,59.11,59.02,59.05,44667.0,48.2365,48.2529,48.1794,48.2039,44667.0
2021-04-05 13:30:00,59.05,59.14,59.02,59.14,18400.0,48.2039,48.2773,48.1794,48.2773,18400.0
2021-04-05 13:35:00,59.14,59.16,59.06,59.12,25404.0,48.2773,48.2937,48.212,48.261,25404.0
2021-04-05 13:40:00,59.11,59.11,58.99,59.02,20160.0,48.2529,48.2529,48.1549,48.1794,20160.0
2021-04-05 13:45:00,59.02,59.09,59.02,59.09,31496.0,48.1794,48.2365,48.1794,48.2365,31496.0
2021-04-05 13:50:00,59.09,59.1,59.0,59.01,17270.0,48.2365,48.2447,48.1631,48.1712,17270.0
2021-04-05 13:55:00,59.0,59.06,58.96,59.06,22814.0,48.1631,48.212,48.1304,48.212,22814.0
2021-04-05 14:00:00,59.05,59.05,58.94,58.95,31111.0,48.2039,48.2039,48.1141,48.1222,31111.0
2021-04-05 14:05:00,58.95,59.03,58.94,59.01,19532.0,48.1222,48.1876,48.1141,48.1712,19532.0
2021-04-05 14:10:00,59.02,59.06,59.0,59.03,22653.0,48.1794,48.212,48.1631,48.1876,22653.0
2021-04-05 14:15:00,59.03,59.04,58.97,59.0,41193.0,48.1876,48.1957,48.1386,48.1631,41193.0
2021-04-05 14:20:00,59.0,59.03,58.96,58.98,18520.0,48.1631,48.1876,48.1304,48.1467,18520.0
2021-04-05 14:25:00,58.98,59.04,58.97,58.97,31002.0,48.1467,48.1957,48.1386,48.1386,31002.0
2021-04-05 14:30:00,58.96,58.99,58.88,58.89,27602.0,48.1304,48.1549,48.0651,48.0733,27602.0
2021-04-05 14:35:00,58.89,58.95,58.89,58.92,37368.0,48.0733,48.1222,48.0733,48.0978,37368.0
2021-04-05 14:40:00,58.92,58.93,58.85,58.88,44526.0,48.0978,48.1059,48.0406,48.0651,44526.0
2021-04-05 14:45:00,58.87,58.89,58.83,58.87,40752.0,48.0569,48.0733,48.0243,48.0569,40752.0
2021-04-05 14:50:00,58.88,58.9,58.81,58.84,27969.0,48.0651,48.0814,48.008,48.0325,27969.0
2021-04-05 14:55:00,58.85,58.87,58.79,58.79,26054.0,48.0406,48.0569,47.9916,47.9916,26054.0
2021-04-05 15:00:00,58.79,58.83,58.76,58.79,55258.0,47.9916,48.0243,47.9671,47.9916,55258.0
2021-04-05 15:05:00,58.79,58.94,58.78,58.94,49868.0,47.9916,48.1141,47.9835,48.1141,49868.0
2021-04-05 15:10:00,58.94,58.97,58.91,58.95,40782.0,48.1141,48.1386,48.0896,48.1222,40782.0
2021-04-05 15:15:00,58.95,59.02,58.93,59.02,41833.0,48.1222,48.1794,48.1059,48.1794,41833.0
2021-04-05 15:20:00,59.01,59.01,58.96,58.98,34763.0,48.1712,48.1712,48.1304,48.1467,34763.0
2021-04-05 15:25:00,58.98,59.02,58.94,59.0,20943.0,48.1467,48.1794,48.1141,48.1631,20943.0
2021-04-05 15:30:00,59.0,59.07,58.97,59.01,46591.0,48.1631,48.2202,48.1386,48.1712,46591.0
2021-04-05 15:35:00,59.01,59.15,59.0,59.13,62269.0,48.1712,48.2855,48.1631,48.2692,62269.0
2021-04-05 15:40:00,59.13,59.22,59.09,59.19,41416.0,48.2692,48.3427,48.2365,48.3182,41416.0
2021-04-05 15:45:00,59.19,59.25,59.18,59.22,55680.0,48.3182,48.3671,48.31,48.3427,55680.0
2021-04-05 15:50:00,59.22,59.34,59.2,59.32,124277.0,48.3427,48.4406,48.3263,48.4243,124277.0
2021-04-05 15:55:00,59.33,59.37,59.14,59.14,363639.0,48.4325,48.4651,48.2773,48.2773,363639.0
2021-04-06 09:30:00,58.97,59.05,58.87,59.01,65562.0,48.1386,48.2039,48.0569,48.1712,65562.0
2021-04-06 09:35:00,59.04,59.15,58.96,58.96,37123.0,48.1957,48.2855,48.1304,48.1304,37123.0
2021-04-06 09:40:00,58.99,59.21,58.97,59.13,21269.0,48.1549,48.3345,48.1386,48.2692,21269.0
2021-04-06 09:45:00,59.15,59.26,59.1,59.24,21427.0,48.2855,48.3753,48.2447,48.359,21427.0
2021-04-06 09:50:00,59.26,59.32,59.16,59.21,20932.0,48.3753,48.4243,48.2937,48.3345,20932.0
2021-04-06 09:55:00,59.19,59.31,59.15,59.27,30761.0,48.3182,48.4161,48.2855,48.3835,30761.0
2021-04-06 10:00:00,59.24,59.27,59.15,59.16,15390.0,48.359,48.3835,48.2855,48.2937,15390.0
2021-04-06 10:05:00,59.16,59.16,58.97,59.08,18004.0,48.2937,48.2937,48.1386,48.2284,18004.0
2021-04-06 10:10:00,59.09,59.29,59.08,59.29,19726.0,48.2365,48.3998,48.2284,48.3998,19726.0
2021-04-06 10:15:00,59.3,59.36,59.24,59.3,24247.0,48.408,48.4569,48.359,48.408,24247.0
2021-04-06 10:20:00,59.29,59.35,59.2,59.22,25290.0,48.3998,48.4488,48.3263,48.3427,25290.0
2021-04-06 10:25:00,59.23,59.34,59.19,59.28,26138.0,48.3508,48.4406,48.3182,48.3916,26138.0
2021-04-06 10:30:00,59.29,59.35,59.26,59.34,26356.0,48.3998,48.4488,48.3753,48.4406,26356.0
2021-04-06 10:35:00,59.34,59.36,59.24,59.24,28288.0,48.4406,48.4569,48.359,48.359,28288.0
2021-04-06 10:40:00,59.23,59.24,59.13,59.17,20595.0,48.3508,48.359,48.2692,48.3018,20595.0
2021-04-06 10:45:00,59.17,59.18,59.08,59.08,18844.0,48.3018,48.31,48.2284,48.2284,18844.0
2021-04-06 10:50:00,59.09,59.12,58.9,58.94,68434.0,48.2365,48.261,48.0814,48.1141,68434.0
2021-04-06 10:55:00,58.95,59.09,58.89,59.08,35484.0,48.1222,48.2365,48.0733,48.2284,35484.0
2021-04-06 11:00:00,59.07,59.07,58.94,58.95,22548.0,48.2202,48.2202,48.1141,48.1222,22548.0
2021-04-06 11:05:00,58.95,58.96,58.82,58.85,35219.0,48.1222,48.1304,48.0161,48.0406,35219.0
2021-04-06 11:10:00,58.84,58.84,58.61,58.61,56543.0,48.0325,48.0325,47.8447,47.8447,56543.0
2021-04-06 11:15:00,58.62,58.65,58.53,58.56,48291.0,47.8529,47.8774,47.7794,47.8039,48291.0
2021-04-06 11:20:00,58.55,58.6,58.52,58.58,30478.0,47.7957,47.8365,47.7712,47.8202,30478.0
2021-04-06 11:25:00,58.59,58.73,58.59,58.67,28915.0,47.8284,47.9427,47.8284,47.8937,28915.0
2021-04-06 11:30:00,58.65,58.7,58.62,58.7,20678.0,47.8774,47.9182,47.8529,47.9182,20678.0
2021-04-06 11:35:00,58.7,58.75,58.66,58.75,15034.0,47.9182,47.959,47.8855,47.959,15034.0
2021-04-06 11:40:00,58.77,58.83,58.73,58.77,17795.0,47.9753,48.0243,47.9427,47.9753,17795.0
2021-04-06 11:45:00,58.76,58.88,58.76,58.88,14729.0,47.9671,48.0651,47.9671,48.0651,14729.0
2021-04-06 11:50:00,58.89,58.9,58.79,58.81,13473.0,48.0733,48.0814,47.9916,48.008,13473.0
2021-04-06 11:55:00,58.83,58.84,58.72,58.74,12597.0,48.0243,48.0325,47.9345,47.9508,12597.0
2021-04-06 12:00:00,58.73,58.79,58.72,58.77,16072.0,47.9427,47.9916,47.9345,47.9753,16072.0
2021-04-06 12:05:00,58.78,58.83,58.76,58.76,21958.0,47.9835,48.0243,47.9671,47.9671,21958.0
2021-04-06 12:10:00,58.75,58.76,58.72,58.73,14880.0,47.959,47.9671,47.9345,47.9427,14880.0
2021-04-06 12:15:00,58.73,58.8,58.73,58.75,16875.0,47.9427,47.9998,47.9427,47.959,16875.0
2021-04-06 12:20:00,58.75,58.76,58.67,58.75,15558.0,47.959,47.9671,47.8937,47.959,15558.0
2021-04-06 12:25:00,58.76,58.78,58.74,58.78,12404.0,47.9671,47.9835,47.9508,47.9835,12404.0
2021-04-06 12:30:00,58.78,58.78,58.66,58.68,19381.0,47.9835,47.9835,47.8855,47.9018,19381.0
2021-04-06 12:35:00,58.68,58.73,58.64,58.68,22277.0,47.9018,47.9427,47.8692,47.9018,22277.0
2021-04-06 12:40:00,58.68,58.72,58.66,58.69,8842.0,47.9018,47.9345,47.8855,47.91,8842.0
2021-04-06 12:45:00,58.69,58.77,58.66,58.74,12117.0,47.91,47.9753,47.8855,47.9508,12117.0
2021-04-06 12:50:00,58.73,58.8,58.73,58.76,19281.0,47.9427,47.9998,47.9427,47.9671,19281.0
2021-04-06 12:55:00,58.76,58.82,58.74,58.8,17798.0,47.9671,48.0161,47.9508,47.9998,17798.0
2021-04-06 13:00:00,58.8,58.86,58.79,58.82,18359.0,47.9998,48.0488,47.9916,48.0161,18359.0
2021-04-06 13:05:00,58.82,58.85,58.77,58.78,25264.0,48.0161,48.0406,47.9753,47.9835,25264.0
2021-04-06 13:10:00,58.77,58.82,58.72,58.8,26981.0,47.9753,48.0161,47.9345,47.9998,26981.0
2021-04-06 13:15:00,58.8,58.94,58.8,58.94,30171.0,47.9998,48.1141,47.9998,48.1141,30171.0
2021-04-06 13:20:00,58.94,58.94,58.84,58.9,28343.0,48.1141,48.1141,48.0325,48.0814,28343.0
2021-04-06 13:25:00,58.9,58.91,58.86,58.89,18999.0,48.0814,48.0896,48.0488,48.0733,18999.0
2021-04-06 13:30:00,58.89,58.92,58.87,58.91,18406.0,48.0733,48.0978,48.0569,48.0896,18406.0
2021-04-06 13:35:00,58.92,59.06,58.92,59.05,13190.0,48.0978,48.212,48.0978,48.2039,13190.0
2021-04-06 13:40:00,59.06,59.11,59.06,59.1,18398.0,48.212,48.2529,48.212,48.2447,18398.0
2021-04-06 13:45:00,59.1,59.13,59.05,59.08,13936.0,48.2447,48.2692,48.2039,48.2284,13936.0
2021-04-06 13:50:00,59.07,59.11,59.05,59.11,11194.0,48.2202,48.2529,48.2039,48.2529,11194.0
2021-04-06 13:55:00,59.1,59.11,59.04,59.07,25036.0,48.2447,48.2529,48.1957,48.2202,25036.0
2021-04-06 14:00:00,59.08,59.11,59.06,59.11,18127.0,48.2284,48.2529,48.212,48.2529,18127.0
2021-04-06 14:05:00,59.1,59.1,58.99,59.02,24286.0,48.2447,48.2447,48.1549,48.1794,24286.0
2021-04-06 14:10:00,59.02,59.09,59.02,59.07,17016.0,48.1794,48.2365,48.1794,48.2202,17016.0
2021-04-06 14:15:00,59.08,59.12,59.06,59.06,12294.0,48.2284,48.261,48.212,48.212,12294.0
2021-04-06 14:20:00,59.07,59.08,59.02,59.06,24170.0,48.2202,48.2284,48.1794,48.212,24170.0
2021-04-06 14:25:00,59.06,59.1,59.05,59.07,10247.0,48.212,48.2447,48.2039,48.2202,10247.0
2021-04-06 14:30:00,59.07,59.15,59.02,59.1,24602.0,48.2202,48.2855,48.1794,48.2447,24602.0
2021-04-06 14:35:00,59.09,59.11,59.03,59.07,34031.0,48.2365,48.2529,48.1876,48.2202,34031.0
2021-04-06 14:40:00,59.08,59.17,59.07,59.14,104257.0,48.2284,48.3018,48.2202,48.2773,104257.0
2021-04-06 14:45:00,59.13,59.19,59.13,59.16,25939.0,48.2692,48.3182,48.2692,48.2937,25939.0
2021-04-06 14:50:00,59.16,59.18,59.08,59.1,24266.0,48.2937,48.31,48.2284,48.2447,24266.0
2021-04-06 14:55:00,59.11,59.19,59.11,59.15,20679.0,48.2529,48.3182,48.2529,48.2855,20679.0
2021-04-06 15:00:00,59.15,59.2,58.98,58.99,38353.0,48.2855,48.3263,48.1467,48.1549,38353.0
2021-04-06 15:05:00,59.0,59.05,58.95,58.95,36962.0,48.1631,48.2039,48.1222,48.1222,36962.0
2021-04-06 15:10:00,58.95,58.99,58.94,58.94,41310.0,48.1222,48.1549,48.1141,48.1141,41310.0
2021-04-06 15:15:00,58.94,58.96,58.89,58.94,33129.0,48.1141,48.1304,48.0733,48.1141,33129.0
2021-04-06 15:20:00,58.95,59.02,58.95,58.96,27452.0,48.1222,48.1794,48.1222,48.1304,27452.0
2021-04-06 15:25:00,58.96,58.98,58.95,58.98,22401.0,48.1304,48.1467,48.1222,48.1467,22401.0
2021-04-06 15:30:00,58.98,59.08,58.97,59.07,40532.0,48.1467,48.2284,48.1386,48.2202,40532.0
2021-04-06 15:35:00,59.06,59.14,59.03,59.12,34492.0,48.212,48.2773,48.1876,48.261,34492.0
2021-04-06 15:40:00,59.12,59.15,59.01,59.03,41326.0,48.261,48.2855,48.1712,48.1876,41326.0
2021-04-06 15:45:00,59.03,59.1,59.03,59.07,38834.0,48.1876,48.2447,48.1876,48.2202,38834.0
2021-04-06 15:50:00,59.06,59.07,59.0,59.04,92430.0,48.212,48.2202,48.1631,48.1957,92430.0
2021-04-06 15:55:00,59.04,59.14,59.03,59.14,211605.0,48.1957,48.2773,48.1876,48.2773,211605.0
2021-04-07 09:30:00,59.36,59.66,59.2,59.6,120696.0,48.4569,48.7018,48.3263,48.6529,120696.0
2021-04-07 09:35:00,59.6,59.67,59.48,59.55,36507.0,48.6529,48.71,48.5549,48.612,36507.0
2021-04-07 09:40:00,59.59,59.59,59.24,59.25,53562.0,48.6447,48.6447,48.359,48.3671,53562.0
2021-04-07 09:45:00,59.22,59.35,59.2,59.29,47123.0,48.3427,48.4488,48.3263,48.3998,47123.0
2021-04-07 09:50:00,59.3,59.3,59.07,59.11,63269.0,48.408,48.408,48.2202,48.2529,63269.0
2021-04-07 09:55:00,59.11,59.12,58.98,59.04,39360.0,48.2529,48.261,48.1467,48.1957,39360.0
2021-04-07 10:00:00,59.04,59.08,58.84,59.06,39464.0,48.1957,48.2284,48.0325,48.212,39464.0
2021-04-07 10:05:00,59.07,59.07,58.9,59.02,31079.0,48.2202,48.2202,48.0814,48.1794,31079.0
2021-04-07 10:10:00,59.05,59.05,58.88,58.95,32866.0,48.2039,48.2039,48.0651,48.1222,32866.0
2021-04-07 10:15:00,58.96,59.06,58.93,59.04,19052.0,48.1304,48.212,48.1059,48.1957,19052.0
2021-04-07 10:20:00,59.01,59.21,59.0,59.17,21039.0,48.1712,48.3345,48.1631,48.3018,21039.0
2021-04-07 10:25:00,59.18,59.25,59.17,59.25,14960.0,48.31,48.3671,48.3018,48.3671,14960.0
2021-04-07 10:30:00,59.26,59.29,59.19,59.25,12462.0,48.3753,48.3998,48.3182,48.3671,12462.0
2021-04-07 10:35:00,59.26,59.27,59.18,59.24,15871.0,48.3753,48.3835,48.31,48.359,15871.0
2021-04-07 10:40:00,59.25,59.29,59.22,59.24,14254.0,48.3671,48.3998,48.3427,48.359,14254.0
2021-04-07 10:45:00,59.24,59.26,59.11,59.12,19819.0,48.359,48.3753,48.2529,48.261,19819.0
2021-04-07 10:50:00,59.12,59.21,59.12,59.12,29241.0,48.261,48.3345,48.261,48.261,29241.0
2021-04-07 10:55:00,59.12,59.12,58.99,59.04,17106.0,48.261,48.261,48.1549,48.1957,17106.0
2021-04-07 11:00:00,59.03,59.09,58.97,59.08,21889.0,48.1876,48.2365,48.1386,48.2284,21889.0
2021-04-07 11:05:00,59.07,59.07,58.94,58.97,36470.0,48.2202,48.2202,48.1141,48.1386,36470.0
2021-04-07 11:10:00,58.98,59.06,58.93,59.05,17301.0,48.1467,48.212,48.1059,48.2039,17301.0
2021-04-07 11:15:00,59.05,59.1,58.95,58.96,23811.0,48.2039,48.2447,48.1222,48.1304,23811.0
2021-04-07 11:20:00,58.95,59.02,58.92,59.02,15803.0,48.1222,48.1794,48.0978,48.1794,15803.0
2021-04-07 11:25:00,59.02,59.1,58.99,59.09,18679.0,48.1794,48.2447,48.1549,48.2365,18679.0
2021-04-07 11:30:00,59.1,59.11,59.02,59.07,19016.0,48.2447,48.2529,48.1794,48.2202,19016.0
2021-04-07 11:35:00,59.07,59.07,58.99,59.0,22192.0,48.2202,48.2202,48.1549,48.1631,22192.0
2021-04-07 11:40:00,59.01,59.02,58.96,58.98,18309.0,48.1712,48.1794,48.1304,48.1467,18309.0
2021-04-07 11:45:00,58.98,59.02,58.95,58.98,20918.0,48.1467,48.1794,48.1222,48.1467,20918.0
2021-04-07 11:50:00,59.0,59.02,58.91,59.01,19272.0,48.1631,48.1794,48.0896,48.1712,19272.0
2021-04-07 11:55:00,58.99,59.02,58.96,59.01,12496.0,48.1549,48.1794,48.1304,48.1712,12496.0
2021-04-07 12:00:00,59.01,59.08,58.97,59.08,35622.0,48.1712,48.2284,48.1386,48.2284,35622.0
2021-04-07 12:05:00,59.08,59.1,59.04,59.07,21571.0,48.2284,48.2447,48.1957,48.2202,21571.0
2021-04-07 12:10:00,59.08,59.08,59.01,59.08,18055.0,48.2284,48.2284,48.1712,48.2284,18055.0
2021-04-07 12:15:00,59.07,59.07,59.0,59.07,14344.0,48.2202,48.2202,48.1631,48.2202,14344.0
2021-04-07 12:20:00,59.06,59.15,59.06,59.1,25684.0,48.212,48.2855,48.212,48.2447,25684.0
2021-04-07 12:25:00,59.11,59.14,59.07,59.1,14844.0,48.2529,48.2773,48.2202,48.2447,14844.0
2021-04-07 12:30:00,59.1,59.14,59.08,59.13,16735.0,48.2447,48.2773,48.2284,48.2692,16735.0
2021-04-07 12:35:00,59.14,59.21,59.13,59.19,23108.0,48.2773,48.3345,48.2692,48.3182,23108.0
2021-04-07 12:40:00,59.2,59.24,59.16,59.23,17210.0,48.3263,48.359,48.2937,48.3508,17210.0
2021-04-07 12:45:00,59.22,59.31,59.22,59.27,7918.0,48.3427,48.4161,48.3427,48.3835,7918.0
2021-04-07 12:50:00,59.28,59.34,59.27,59.3,18794.0,48.3916,48.4406,48.3835,48.408,18794.0
2021-04-07 12:55:00,59.33,59.36,59.32,59.36,10837.0,48.4325,48.4569,48.4243,48.4569,10837.0
2021-04-07 13:00:00,59.37,59.42,59.35,59.36,13816.0,48.4651,48.5059,48.4488,48.4569,13816.0
2021-04-07 13:05:00,59.35,59.38,59.29,59.33,15787.0,48.4488,48.4733,48.3998,48.4325,15787.0
2021-04-07 13:10:00,59.33,59.39,59.32,59.36,13220.0,48.4325,48.4814,48.4243,48.4569,13220.0
2021-04-07 13:15:00,59.36,59.39,59.31,59.33,14450.0,48.4569,48.4814,48.4161,48.4325,14450.0
2021-04-07 13:20:00,59.34,59.38,59.3,59.31,14071.0,48.4406,48.4733,48.408,48.4161,14071.0
2021-04-07 13:25:00,59.32,59.4,59.31,59.38,13254.0,48.4243,48.4896,48.4161,48.4733,13254.0
2021-04-07 13:30:00,59.38,59.41,59.33,59.38,19363.0,48.4733,48.4978,48.4325,48.4733,19363.0
2021-04-07 13:35:00,59.37,59.37,59.32,59.35,12597.0,48.4651,48.4651,48.4243,48.4488,12597.0
2021-04-07 13:40:00,59.34,59.39,59.33,59.38,11392.0,48.4406,48.4814,48.4325,48.4733,11392.0
2021-04-07 13:45:00,59.39,59.4,59.35,59.35,18513.0,48.4814,48.4896,48.4488,48.4488,18513.0
2021-04-07 13:50:00,59.34,59.36,59.29,59.33,18726.0,48.4406,48.4569,48.3998,48.4325,18726.0
2021-04-07 13:55:00,59.33,59.4,59.32,59.37,24088.0,48.4325,48.4896,48.4243,48.4651,24088.0
2021-04-07 14:00:00,59.37,59.4,59.32,59.32,16433.0,48.4651,48.4896,48.4243,48.4243,16433.0
2021-04-07 14:05:00,59.32,59.35,59.25,59.27,33341.0,48.4243,48.4488,48.3671,48.3835,33341.0
2021-04-07 14:10:00,59.27,59.29,59.19,59.23,30178.0,48.3835,48.3998,48.3182,48.3508,30178.0
2021-04-07 14:15:00,59.23,59.23,59.16,59.18,12165.0,48.3508,48.3508,48.2937,48.31,12165.0
2021-04-07 14:20:00,59.17,59.26,59.17,59.23,20975.0,48.3018,48.3753,48.3018,48.3508,20975.0
2021-04-07 14:25:00,59.23,59.25,59.18,59.19,20451.0,48.3508,48.3671,48.31,48.3182,20451.0
2021-04-07 14:30:00,59.18,59.2,59.13,59.17,33213.0,48.31,48.3263,48.2692,48.3018,33213.0
2021-04-07 14:35:00,59.18,59.19,59.15,59.19,12442.0,48.31,48.3182,48.2855,48.3182,12442.0
2021-04-07 14:40:00,59.19,59.21,59.16,59.17,12102.0,48.3182,48.3345,48.2937,48.3018,12102.0
2021-04-07 14:45:00,59.15,59.26,59.14,59.26,41372.0,48.2855,48.3753,48.2773,48.3753,41372.0
2021-04-07 14:50:00,59.25,59.29,59.24,59.26,30631.0,48.3671,48.3998,48.359,48.3753,30631.0
2021-04-07 14:55:00,59.26,59.27,59.23,59.25,10776.0,48.3753,48.3835,48.3508,48.3671,10776.0
2021-04-07 15:00:00,59.24,59.28,59.23,59.28,29669.0,48.359,48.3916,48.3508,48.3916,29669.0
2021-04-07 15:05:00,59.27,59.28,59.23,59.26,21597.0,48.3835,48.3916,48.3508,48.3753,21597.0
2021-04-07 15:10:00,59.26,59.27,59.19,59.2,19316.0,48.3753,48.3835,48.3182,48.3263,19316.0
2021-04-07 15:15:00,59.2,59.25,59.2,59.25,28775.0,48.3263,48.3671,48.3263,48.3671,28775.0
2021-04-07 15:20:00,59.24,59.27,59.2,59.21,24663.0,48.359,48.3835,48.3263,48.3345,24663.0
2021-04-07 15:25:00,59.22,59.24,59.17,59.19,36938.0,48.3427,48.359,48.3018,48.3182,36938.0
2021-04-07 15:30:00,59.18,59.21,59.15,59.18,48828.0,48.31,48.3345,48.2855,48.31,48828.0
2021-04-07 15:35:00,59.17,59.28,59.16,59.25,59947.0,48.3018,48.3916,48.2937,48.3671,59947.0
2021-04-07 15:40:00,59.25,59.26,59.18,59.24,40970.0,48.3671,48.3753,48.31,48.359,40970.0
2021-04-07 15:45:00,59.23,59.3,59.22,59.3,30506.0,48.3508,48.408,48.3427,48.408,30506.0
2021-04-07 15:50:00,59.3,59.36,59.26,59.35,58366.0,48.408,48.4569,48.3753,48.4488,58366.0
2021-04-07 15:55:00,59.35,59.46,59.31,59.43,198246.0,48.4488,48.5386,48.4161,48.5141,198246.0
2021-04-08 09:30:00,58.89,58.9,58.62,58.65,130803.0,48.0733,48.0814,47.8529,47.8774,130803.0
2021-04-08 09:35:00,58.65,58.72,58.35,58.36,88349.0,47.8774,47.9345,47.6325,47.6406,88349.0
2021-04-08 09:40:00,58.37,58.43,58.22,58.23,115906.0,47.6488,47.6978,47.5263,47.5345,115906.0
2021-04-08 09:45:00,58.22,58.25,58.07,58.13,45954.0,47.5263,47.5508,47.4039,47.4529,45954.0
2021-04-08 09:50:00,58.13,58.2,58.08,58.11,43858.0,47.4529,47.51,47.412,47.4365,43858.0
2021-04-08 09:55:00,58.12,58.35,58.11,58.34,55655.0,47.4447,47.6325,47.4365,47.6243,55655.0
2021-04-08 10:00:00,58.35,58.51,58.34,58.48,72686.0,47.6325,47.7631,47.6243,47.7386,72686.0
2021-04-08 10:05:00,58.47,58.54,58.4,58.54,41374.0,47.7304,47.7876,47.6733,47.7876,41374.0
2021-04-08 10:10:00,58.55,58.55,58.4,58.51,49747.0,47.7957,47.7957,47.6733,47.7631,49747.0
2021-04-08 10:15:00,58.51,58.63,58.51,58.62,32611.0,47.7631,47.861,47.7631,47.8529,32611.0
2021-04-08 10:20:00,58.62,58.64,58.42,58.48,79040.0,47.8529,47.8692,47.6896,47.7386,79040.0
2021-04-08 10:25:00,58.48,58.6,58.44,58.6,54672.0,47.7386,47.8365,47.7059,47.8365,54672.0
2021-04-08 10:30:00,58.6,58.66,58.55,58.65,39505.0,47.8365,47.8855,47.7957,47.8774,39505.0
2021-04-08 10:35:00,58.65,58.67,58.57,58.63,28664.0,47.8774,47.8937,47.812,47.861,28664.0
2021-04-08 10:40:00,58.63,58.79,58.62,58.75,31606.0,47.861,47.9916,47.8529,47.959,31606.0
2021-04-08 10:45:00,58.75,58.83,58.67,58.79,42580.0,47.959,48.0243,47.8937,47.9916,42580.0
2021-04-08 10:50:00,58.79,58.87,58.76,58.82,43662.0,47.9916,48.0569,47.9671,48.0161,43662.0
2021-04-08 10:55:00,58.85,58.85,58.69,58.75,24079.0,48.0406,48.0406,47.91,47.959,24079.0
2021-04-08 11:00:00,58.76,58.9,58.76,58.88,43457.0,47.9671,48.0814,47.9671,48.0651,43457.0
2021-04-08 11:05:00,58.89,59.0,58.86,58.94,36066.0,48.0733,48.1631,48.0488,48.1141,36066.0
2021-04-08 11:10:00,58.94,58.99,58.91,58.94,26708.0,48.1141,48.1549,48.0896,48.1141,26708.0
2021-04-08 11:15:00,58.94,58.94,58.85,58.87,32180.0,48.1141,48.1141,48.0406,48.0569,32180.0
2021-04-08 11:20:00,58.87,58.89,58.79,58.81,43914.0,48.0569,48.0733,47.9916,48.008,43914.0
2021-04-08 11:25:00,58.81,58.95,58.81,58.95,30980.0,48.008,48.1222,48.008,48.1222,30980.0
2021-04-08 11:30:00,58.95,59.04,58.94,59.01,53420.0,48.1222,48.1957,48.1141,48.1712,53420.0
2021-04-08 11:35:00,59.0,59.09,59.0,59.05,19732.0,48.1631,48.2365,48.1631,48.2039,19732.0
2021-04-08 11:40:00,59.05,59.08,58.95,58.98,32318.0,48.2039,48.2284,48.1222,48.1467,32318.0
2021-04-08 11:45:00,58.98,59.0,58.94,58.95,18119.0,48.1467,48.1631,48.1141,48.1222,18119.0
2021-04-08 11:50:00,58.94,59.08,58.94,59.03,30412.0,48.1141,48.2284,48.1141,48.1876,30412.0
2021-04-08 11:55:00,59.05,59.06,58.95,58.99,31348.0,48.2039,48.212,48.1222,48.1549,31348.0
2021-04-08 12:00:00,58.98,59.05,58.98,59.04,16899.0,48.1467,48.2039,48.1467,48.1957,16899.0
2021-04-08 12:05:00,59.04,59.11,59.02,59.06,14768.0,48.1957,48.2529,48.1794,48.212,14768.0
2021-04-08 12:10:00,59.06,59.11,59.04,59.11,27127.0,48.212,48.2529,48.1957,48.2529,27127.0
2021-04-08 12:15:00,59.11,59.13,59.02,59.08,30761.0,48.2529,48.2692,48.1794,48.2284,30761.0
2021-04-08 12:20:00,59.07,59.13,59.07,59.11,25117.0,48.2202,48.2692,48.2202,48.2529,25117.0
2021-04-08 12:25:00,59.11,59.17,59.1,59.16,28442.0,48.2529,48.3018,48.2447,48.2937,28442.0
2021-04-08 12:30:00,59.17,59.3,59.16,59.3,28429.0,48.3018,48.408,48.2937,48.408,28429.0
2021-04-08 12:35:00,59.29,59.29,59.25,59.25,26101.0,48.3998,48.3998,48.3671,48.3671,26101.0
2021-04-08 12:40:00,59.26,59.27,59.19,59.21,22533.0,48.3753,48.3835,48.3182,48.3345,22533.0
2021-04-08 12:45:00,59.2,59.21,59.17,59.2,14205.0,48.3263,48.3345,48.3018,48.3263,14205.0
2021-04-08 12:50:00,59.22,59.23,59.14,59.15,11451.0,48.3427,48.3508,48.2773,48.2855,11451.0
2021-04-08 12:55:00,59.14,59.2,59.13,59.18,44128.0,48.2773,48.3263,48.2692,48.31,44128.0
2021-04-08 13:00:00,59.19,59.2,59.13,59.15,13852.0,48.3182,48.3263,48.2692,48.2855,13852.0
2021-04-08 13:05:00,59.15,59.24,59.15,59.22,21604.0,48.2855,48.359,48.2855,48.3427,21604.0
2021-04-08 13:10:00,59.23,59.26,59.21,59.22,10085.0,48.3508,48.3753,48.3345,48.3427,10085.0
2021-04-08 13:15:00,59.21,59.28,59.21,59.24,23040.0,48.3345,48.3916,48.3345,48.359,23040.0
2021-04-08 13:20:00,59.23,59.23,59.2,59.2,19433.0,48.3508,48.3508,48.3263,48.3263,19433.0
2021-04-08 13:25:00,59.2,59.24,59.19,59.22,16648.0,48.3263,48.359,48.3182,48.3427,16648.0
2021-04-08 13:30:00,59.22,59.23,59.13,59.18,37561.0,48.3427,48.3508,48.2692,48.31,37561.0
2021-04-08 13:35:00,59.19,59.2,59.04,59.05,15707.0,48.3182,48.3263,48.1957,48.2039,15707.0
2021-04-08 13:40:00,59.05,59.11,59.0,59.09,21508.0,48.2039,48.2529,48.1631,48.2365,21508.0
2021-04-08 13:45:00,59.11,59.16,59.09,59.11,20727.0,48.2529,48.2937,48.2365,48.2529,20727.0
2021-04-08 13:50:00,59.13,59.13,59.07,59.08,13786.0,48.2692,48.2692,48.2202,48.2284,13786.0
2021-04-08 13:55:00,59.1,59.12,59.06,59.1,15287.0,48.2447,48.261,48.212,48.2447,15287.0
2021-04-08 14:00:00,59.09,59.19,59.08,59.17,19593.0,48.2365,48.3182,48.2284,48.3018,19593.0
2021-04-08 14:05:00,59.16,59.17,59.09,59.11,17800.0,48.2937,48.3018,48.2365,48.2529,17800.0
2021-04-08 14:10:00,59.11,59.13,59.08,59.09,15521.0,48.2529,48.2692,48.2284,48.2365,15521.0
2021-04-08 14:15:00,59.1,59.15,59.1,59.11,12999.0,48.2447,48.2855,48.2447,48.2529,12999.0
2021-04-08 14:20:00,59.12,59.15,59.09,59.12,14638.0,48.261,48.2855,48.2365,48.261,14638.0
2021-04-08 14:25:00,59.13,59.18,59.1,59.16,21157.0,48.2692,48.31,48.2447,48.2937,21157.0
2021-04-08 14:30:00,59.16,59.22,59.14,59.18,15547.0,48.2937,48.3427,48.2773,48.31,15547.0
2021-04-08 14:35:00,59.18,59.2,59.14,59.16,15551.0,48.31,48.3263,48.2773,48.2937,15551.0
2021-04-08 14:40:00,59.16,59.21,59.15,59.16,16349.0,48.2937,48.3345,48.2855,48.2937,16349.0
2021-04-08 14:45:00,59.16,59.19,59.15,59.19,17289.0,48.2937,48.3182,48.2855,48.3182,17289.0
2021-04-08 14:50:00,59.19,59.27,59.19,59.26,19549.0,48.3182,48.3835,48.3182,48.3753,19549.0
2021-04-08 14:55:00,59.27,59.3,59.24,59.3,19582.0,48.3835,48.408,48.359,48.408,19582.0
2021-04-08 15:00:00,59.3,59.33,59.29,59.32,24955.0,48.408,48.4325,48.3998,48.4243,24955.0
2021-04-08 15:05:00,59.31,59.35,59.28,59.34,28737.0,48.4161,48.4488,48.3916,48.4406,28737.0
2021-04-08 15:10:00,59.34,59.35,59.25,59.28,22754.0,48.4406,48.4488,48.3671,48.3916,22754.0
2021-04-08 15:15:00,59.28,59.32,59.25,59.31,25670.0,48.3916,48.4243,48.3671,48.4161,25670.0
2021-04-08 15:20:00,59.31,59.35,59.27,59.35,13169.0,48.4161,48.4488,48.3835,48.4488,13169.0
2021-04-08 15:25:00,59.35,59.37,59.32,59.35,18666.0,48.4488,48.4651,48.4243,48.4488,18666.0
2021-04-08 15:30:00,59.35,59.42,59.35,59.38,41490.0,48.4488,48.5059,48.4488,48.4733,41490.0
2021-04-08 15:35:00,59.38,59.39,59.3,59.32,48641.0,48.4733,48.4814,48.408,48.4243,48641.0
2021-04-08 15:40:00,59.33,59.34,59.25,59.26,33814.0,48.4325,48.4406,48.3671,48.3753,33814.0
2021-04-08 15:45:00,59.25,59.28,59.22,59.25,47843.0,48.3671,48.3916,48.3427,48.3671,47843.0
2021-04-08 15:50:00,59.23,59.31,59.23,59.3,77141.0,48.3508,48.4161,48.3508,48.408,77141.0
2021-04-08 15:55:00,59.3,59.33,59.24,59.26,221352.0,48.408,48.4325,48.359,48.3753,221352.0
2021-04-09 09:30:00,59.71,59.95,59.65,59.85,90269.0,48.7427,48.9386,48.6937,48.8569,90269.0
2021-04-09 09:35:00,59.83,60.05,59.83,59.89,59342.0,48.8406,49.0202,48.8406,48.8896,59342.0
2021-04-09 09:40:00,59.88,60.12,59.83,60.01,110403.0,48.8814,49.0773,48.8406,48.9876,110403.0
2021-04-09 09:45:00,60.0,60.05,59.86,59.88,59516.0,48.9794,49.0202,48.8651,48.8814,59516.0
2021-04-09 09:50:00,59.9,60.14,59.89,60.05,47144.0,48.8978,49.0937,48.8896,49.0202,47144.0
2021-04-09 09:55:00,60.04,60.07,59.94,60.03,44924.0,49.012,49.0365,48.9304,49.0039,44924.0
2021-04-09 10:00:00,60.01,60.01,59.85,59.89,34026.0,48.9876,48.9876,48.8569,48.8896,34026.0
2021-04-09 10:05:00,59.89,59.91,59.76,59.8,36477.0,48.8896,48.9059,48.7835,48.8161,36477.0
2021-04-09 10:10:00,59.82,59.83,59.64,59.67,29650.0,48.8324,48.8406,48.6855,48.71,29650.0
2021-04-09 10:15:00,59.67,59.7,59.59,59.64,41012.0,48.71,48.7345,48.6447,48.6855,41012.0
2021-04-09 10:20:00,59.64,59.68,59.58,59.67,21846.0,48.6855,48.7182,48.6365,48.71,21846.0
2021-04-09 10:25:00,59.67,59.75,59.56,59.73,55017.0,48.71,48.7753,48.6202,48.759,55017.0
2021-04-09 10:30:00,59.72,59.77,59.66,59.71,48381.0,48.7508,48.7916,48.7018,48.7427,48381.0
2021-04-09 10:35:00,59.71,59.73,59.66,59.72,50762.0,48.7427,48.759,48.7018,48.7508,50762.0
2021-04-09 10:40:00,59.72,59.74,59.66,59.73,17110.0,48.7508,48.7671,48.7018,48.759,17110.0
2021-04-09 10:45:00,59.73,60.05,59.71,60.03,78826.0,48.759,49.0202,48.7427,49.0039,78826.0
2021-04-09 10:50:00,60.01,60.03,59.95,59.95,52592.0,48.9876,49.0039,48.9386,48.9386,52592.0
2021-04-09 10:55:00,59.96,60.0,59.89,59.95,49753.0,48.9467,48.9794,48.8896,48.9386,49753.0
2021-04-09 11:00:00,59.94,60.02,59.94,60.02,34403.0,48.9304,48.9957,48.9304,48.9957,34403.0
2021-04-09 11:05:00,60.01,60.1,59.99,60.09,24433.0,48.9876,49.061,48.9712,49.0529,24433.0
2021-04-09 11:10:00,60.09,60.21,60.07,60.21,34363.0,49.0529,49.1508,49.0365,49.1508,34363.0
2021-04-09 11:15:00,60.21,60.27,60.18,60.21,58031.0,49.1508,49.1998,49.1263,49.1508,58031.0
2021-04-09 11:20:00,60.2,60.22,60.11,60.15,60847.0,49.1427,49.159,49.0692,49.1018,60847.0
2021-04-09 11:25:00,60.15,60.18,60.05,60.11,34377.0,49.1018,49.1263,49.0202,49.0692,34377.0
2021-04-09 11:30:00,60.12,60.15,60.04,60.04,14653.0,49.0773,49.1018,49.012,49.012,14653.0
2021-04-09 11:35:00,60.0,60.06,59.98,59.98,19275.0,48.9794,49.0284,48.9631,48.9631,19275.0
2021-04-09 11:40:00,59.99,60.01,59.93,60.01,16603.0,48.9712,48.9876,48.9222,48.9876,16603.0
2021-04-09 11:45:00,60.02,60.06,59.99,60.0,26101.0,48.9957,49.0284,48.9712,48.9794,26101.0
2021-04-09 11:50:00,60.0,60.0,59.95,60.0,15560.0,48.9794,48.9794,48.9386,48.9794,15560.0
2021-04-09 11:55:00,59.98,60.0,59.95,59.98,16086.0,48.9631,48.9794,48.9386,48.9631,16086.0
2021-04-09 12:00:00,59.97,59.97,59.91,59.93,15438.0,48.9549,48.9549,48.9059,48.9222,15438.0
2021-04-09 12:05:00,59.91,59.96,59.9,59.94,17152.0,48.9059,48.9467,48.8978,48.9304,17152.0
2021-04-09 12:10:00,59.95,60.02,59.92,59.98,21509.0,48.9386,48.9957,48.9141,48.9631,21509.0
2021-04-09 12:15:00,59.98,60.06,59.94,60.05,42752.0,48.9631,49.0284,48.9304,49.0202,42752.0
2021-04-09 12:20:00,60.05,60.08,59.96,59.97,27804.0,49.0202,49.0447,48.9467,48.9549,27804.0
2021-04-09 12:25:00,59.96,59.97,59.9,59.94,14250.0,48.9467,48.9549,48.8978,48.9304,14250.0
2021-04-09 12:30:00,59.95,59.97,59.88,59.89,21259.0,48.9386,48.9549,48.8814,48.8896,21259.0
2021-04-09 12:35:00,59.9,59.93,59.88,59.88,16470.0,48.8978,48.9222,48.8814,48.8814,16470.0
2021-04-09 12:40:00,59.88,59.98,59.87,59.96,19753.0,48.8814,48.9631,48.8733,48.9467,19753.0
2021-04-09 12:45:00,59.96,59.99,59.9,59.91,26024.0,48.9467,48.9712,48.8978,48.9059,26024.0
2021-04-09 12:50:00,59.91,59.93,59.89,59.92,15295.0,48.9059,48.9222,48.8896,48.9141,15295.0
2021-04-09 12:55:00,59.92,59.95,59.9,59.91,20451.0,48.9141,48.9386,48.8978,48.9059,20451.0
2021-04-09 13:00:00,59.92,59.92,59.83,59.84,24181.0,48.9141,48.9141,48.8406,48.8488,24181.0
2021-04-09 13:05:00,59.84,59.84,59.76,59.77,23787.0,48.8488,48.8488,48.7835,48.7916,23787.0
2021-04-09 13:10:00,59.77,59.8,59.76,59.77,10372.0,48.7916,48.8161,48.7835,48.7916,10372.0
2021-04-09 13:15:00,59.76,59.77,59.72,59.72,29903.0,48.7835,48.7916,48.7508,48.7508,29903.0
2021-04-09 13:20:00,59.73,59.73,59.68,59.73,25407.0,48.759,48.759,48.7182,48.759,25407.0
2021-04-09 13:25:00,59.74,59.75,59.69,59.72,17964.0,48.7671,48.7753,48.7263,48.7508,17964.0
2021-04-09 13:30:00,59.73,59.73,59.64,59.64,23124.0,48.759,48.759,48.6855,48.6855,23124.0
2021-04-09 13:35:00,59.66,59.71,59.66,59.67,50562.0,48.7018,48.7427,48.7018,48.71,50562.0
2021-04-09 13:40:00,59.67,59.71,59.63,59.67,24945.0,48.71,48.7427,48.6773,48.71,24945.0
2021-04-09 13:45:00,59.67,59.75,59.67,59.75,30010.0,48.71,48.7753,48.71,48.7753,30010.0
2021-04-09 13:50:00,59.75,59.75,59.69,59.7,30974.0,48.7753,48.7753,48.7263,48.7345,30974.0
2021-04-09 13:55:00,59.69,59.69,59.61,59.64,25956.0,48.7263,48.7263,48.661,48.6855,25956.0
2021-04-09 14:00:00,59.64,59.67,59.6,59.6,24574.0,48.6855,48.71,48.6529,48.6529,24574.0
2021-04-09 14:05:00,59.6,59.62,59.51,59.53,21211.0,48.6529,48.6692,48.5794,48.5957,21211.0
2021-04-09 14:10:00,59.52,59.6,59.52,59.6,29993.0,48.5876,48.6529,48.5876,48.6529,29993.0
2021-04-09 14:15:00,59.6,59.65,59.59,59.65,25835.0,48.6529,48.6937,48.6447,48.6937,25835.0
2021-04-09 14:20:00,59.66,59.67,59.62,59.64,36206.0,48.7018,48.71,48.6692,48.6855,36206.0
2021-04-09 14:25:00,59.63,59.68,59.59,59.64,25892.0,48.6773,48.7182,48.6447,48.6855,25892.0
2021-04-09 14:30:00,59.63,59.63,59.57,59.59,22378.0,48.6773,48.6773,48.6284,48.6447,22378.0
2021-04-09 14:35:00,59.59,59.64,59.58,59.63,18577.0,48.6447,48.6855,48.6365,48.6773,18577.0
2021-04-09 14:40:00,59.64,59.69,59.63,59.69,16468.0,48.6855,48.7263,48.6773,48.7263,16468.0
2021-04-09 14:45:00,59.68,59.69,59.65,59.68,19822.0,48.7182,48.7263,48.6937,48.7182,19822.0
2021-04-09 14:50:00,59.69,59.7,59.62,59.63,20511.0,48.7263,48.7345,48.6692,48.6773,20511.0
2021-04-09 14:55:00,59.64,59.68,59.64,59.66,17493.0,48.6855,48.7182,48.6855,48.7018,17493.0
2021-04-09 15:00:00,59.66,59.7,59.63,59.65,23353.0,48.7018,48.7345,48.6773,48.6937,23353.0
2021-04-09 15:05:00,59.65,59.7,59.65,59.69,19717.0,48.6937,48.7345,48.6937,48.7263,19717.0
2021-04-09 15:10:00,59.69,59.7,59.62,59.67,24525.0,48.7263,48.7345,48.6692,48.71,24525.0
2021-04-09 15:15:00,59.67,59.74,59.66,59.7,27788.0,48.71,48.7671,48.7018,48.7345,27788.0
2021-04-09 15:20:00,59.69,59.76,59.68,59.75,26723.0,48.7263,48.7835,48.7182,48.7753,26723.0
2021-04-09 15:25:00,59.76,59.83,59.76,59.8,53441.0,48.7835,48.8406,48.7835,48.8161,53441.0
2021-04-09 15:30:00,59.8,59.91,59.8,59.84,52085.0,48.8161,48.9059,48.8161,48.8488,52085.0
2021-04-09 15:35:00,59.85,59.91,59.84,59.87,39816.0,48.8569,48.9059,48.8488,48.8733,39816.0
2021-04-09 15:40:00,59.86,59.91,59.82,59.82,44711.0,48.8651,48.9059,48.8324,48.8324,44711.0
2021-04-09 15:45:00,59.83,59.92,59.83,59.91,49285.0,48.8406,48.9141,48.8406,48.9059,49285.0
2021-04-09 15:50:00,59.91,60.0,59.91,59.98,117008.0,48.9059,48.9794,48.9059,48.9631,117008.0
2021-04-09 15:55:00,59.98,60.03,59.87,60.02,340494.0,48.9631,49.0039,48.8733,48.9957,340494.0
2021-04-12 09:30:00,60.11,60.11,59.85,59.94,117183.0,49.0692,49.0692,48.8569,48.9304,117183.0
2021-04-12 09:35:00,59.95,60.06,59.88,59.97,56876.0,48.9386,49.0284,48.8814,48.9549,56876.0
2021-04-12 09:40:00,59.97,60.05,59.91,60.03,27674.0,48.9549,49.0202,48.9059,49.0039,27674.0
2021-04-12 09:45:00,60.04,60.2,60.02,60.12,36290.0,49.012,49.1427,48.9957,49.0773,36290.0
2021-04-12 09:50:00,60.13,60.16,59.99,60.05,34358.0,49.0855,49.11,48.9712,49.0202,34358.0
2021-04-12 09:55:00,60.06,60.2,60.03,60.15,61443.0,49.0284,49.1427,49.0039,49.1018,61443.0
2021-04-12 10:00:00,60.15,60.32,60.09,60.26,60786.0,49.1018,49.2406,49.0529,49.1916,60786.0
2021-04-12 10:05:00,60.24,60.37,60.15,60.36,31352.0,49.1753,49.2814,49.1018,49.2733,31352.0
2021-04-12 10:10:00,60.36,60.36,60.12,60.21,30294.0,49.2733,49.2733,49.0773,49.1508,30294.0
2021-04-12 10:15:00,60.21,60.36,60.17,60.34,28921.0,49.1508,49.2733,49.1182,49.2569,28921.0
2021-04-12 10:20:00,60.34,60.38,60.3,60.33,35989.0,49.2569,49.2896,49.2243,49.2488,35989.0
2021-04-12 10:25:00,60.32,60.34,60.22,60.25,24238.0,49.2406,49.2569,49.159,49.1835,24238.0
2021-04-12 10:30:00,60.28,60.28,60.18,60.23,20977.0,49.208,49.208,49.1263,49.1671,20977.0
2021-04-12 10:35:00,60.23,60.31,60.22,60.27,32267.0,49.1671,49.2324,49.159,49.1998,32267.0
2021-04-12 10:40:00,60.28,60.29,60.19,60.19,19847.0,49.208,49.2161,49.1345,49.1345,19847.0
2021-04-12 10:45:00,60.19,60.19,60.06,60.11,23746.0,49.1345,49.1345,49.0284,49.0692,23746.0
2021-04-12 10:50:00,60.12,60.14,60.04,60.05,29612.0,49.0773,49.0937,49.012,49.0202,29612.0
2021-04-12 10:55:00,60.04,60.08,60.0,60.08,22693.0,49.012,49.0447,48.9794,49.0447,22693.0
2021-04-12 11:00:00,60.07,60.08,59.95,60.04,62860.0,49.0365,49.0447,48.9386,49.012,62860.0
2021-04-12 11:05:00,60.03,60.04,59.85,59.87,26901.0,49.0039,49.012,48.8569,48.8733,26901.0
2021-04-12 11:10:00,59.86,59.98,59.85,59.94,33861.0,48.8651,48.9631,48.8569,48.9304,33861.0
2021-04-12 11:15:00,59.93,60.06,59.93,60.04,29599.0,48.9222,49.0284,48.9222,49.012,29599.0
2021-04-12 11:20:00,60.03,60.1,60.01,60.07,18095.0,49.0039,49.061,48.9876,49.0365,18095.0
2021-04-12 11:25:00,60.07,60.15,60.06,60.07,19617.0,49.0365,49.1018,49.0284,49.0365,19617.0
2021-04-12 11:30:00,60.07,60.14,60.05,60.05,16805.0,49.0365,49.0937,49.0202,49.0202,16805.0
2021-04-12 11:35:00,60.05,60.1,60.03,60.1,24401.0,49.0202,49.061,49.0039,49.061,24401.0
2021-04-12 11:40:00,60.09,60.17,60.07,60.13,53128.0,49.0529,49.1182,49.0365,49.0855,53128.0
2021-04-12 11:45:00,60.13,60.22,60.12,60.21,40184.0,49.0855,49.159,49.0773,49.1508,40184.0
2021-04-12 11:50:00,60.21,60.24,60.16,60.23,16024.0,49.1508,49.1753,49.11,49.1671,16024.0
2021-04-12 11:55:00,60.23,60.26,60.2,60.21,25726.0,49.1671,49.1916,49.1427,49.1508,25726.0
2021-04-12 12:00:00,60.2,60.2,60.09,60.09,12223.0,49.1427,49.1427,49.0529,49.0529,12223.0
2021-04-12 12:05:00,60.08,60.1,60.03,60.05,14188.0,49.0447,49.061,49.0039,49.0202,14188.0
2021-04-12 12:10:00,60.05,60.12,60.05,60.07,26393.0,49.0202,49.0773,49.0202,49.0365,26393.0
2021-04-12 12:15:00,60.08,60.13,60.07,60.13,22879.0,49.0447,49.0855,49.0365,49.0855,22879.0
2021-04-12 12:20:00,60.13,60.14,60.07,60.14,18781.0,49.0855,49.0937,49.0365,49.0937,18781.0
2021-04-12 12:25:00,60.14,60.17,60.12,60.13,16320.0,49.0937,49.1182,49.0773,49.0855,16320.0
2021-04-12 12:30:00,60.14,60.19,60.12,60.15,28898.0,49.0937,49.1345,49.0773,49.1018,28898.0
2021-04-12 12:35:00,60.14,60.28,60.14,60.28,45323.0,49.0937,49.208,49.0937,49.208,45323.0
2021-04-12 12:40:00,60.28,60.35,60.26,60.34,20516.0,49.208,49.2651,49.1916,49.2569,20516.0
2021-04-12 12:45:00,60.35,60.42,60.34,60.39,34990.0,49.2651,49.3222,49.2569,49.2978,34990.0
2021-04-12 12:50:00,60.39,60.39,60.36,60.38,21518.0,49.2978,49.2978,49.2733,49.2896,21518.0
2021-04-12 12:55:00,60.38,60.39,60.3,60.33,35542.0,49.2896,49.2978,49.2243,49.2488,35542.0
2021-04-12 13:00:00,60.34,60.34,60.23,60.25,31911.0,49.2569,49.2569,49.1671,49.1835,31911.0
2021-04-12 13:05:00,60.26,60.29,60.16,60.16,49196.0,49.1916,49.2161,49.11,49.11,49196.0
2021-04-12 13:10:00,60.16,60.17,60.11,60.14,22562.0,49.11,49.1182,49.0692,49.0937,22562.0
2021-04-12 13:15:00,60.13,60.16,60.07,60.1,53579.0,49.0855,49.11,49.0365,49.061,53579.0
2021-04-12 13:20:00,60.11,60.16,60.09,60.14,50357.0,49.0692,49.11,49.0529,49.0937,50357.0
2021-04-12 13:25:00,60.14,60.14,60.05,60.05,54793.0,49.0937,49.0937,49.0202,49.0202,54793.0
2021-04-12 13:30:00,60.04,60.1,60.02,60.09,24586.0,49.012,49.061,48.9957,49.0529,24586.0
2021-04-12 13:35:00,60.08,60.08,60.01,60.02,23263.0,49.0447,49.0447,48.9876,48.9957,23263.0
2021-04-12 13:40:00,60.03,60.05,59.99,60.02,20275.0,49.0039,49.0202,48.9712,48.9957,20275.0
2021-04-12 13:45:00,60.02,60.08,60.01,60.05,25165.0,48.9957,49.0447,48.9876,49.0202,25165.0
2021-04-12 13:50:00,60.06,60.07,60.01,60.06,21693.0,49.0284,49.0365,48.9876,49.0284,21693.0
2021-04-12 13:55:00,60.07,60.08,60.03,60.04,48206.0,49.0365,49.0447,49.0039,49.012,48206.0
2021-04-12 14:00:00,60.04,60.1,60.03,60.08,41741.0,49.012,49.061,49.0039,49.0447,41741.0
2021-04-12 14:05:00,60.07,60.07,59.94,59.96,25226.0,49.0365,49.0365,48.9304,48.9467,25226.0
2021-04-12 14:10:00,59.96,60.05,59.95,60.04,26053.0,48.9467,49.0202,48.9386,49.012,26053.0
2021-04-12 14:15:00,60.03,60.11,60.01,60.07,48507.0,49.0039,49.0692,48.9876,49.0365,48507.0
2021-04-12 14:20:00,60.07,60.1,60.04,60.05,22944.0,49.0365,49.061,49.012,49.0202,22944.0
2021-04-12 14:25:00,60.05,60.08,60.01,60.08,21473.0,49.0202,49.0447,48.9876,49.0447,21473.0
2021-04-12 14:30:00,60.08,60.09,60.0,60.01,18412.0,49.0447,49.0529,48.9794,48.9876,18412.0
2021-04-12 14:35:00,60.0,60.08,59.99,60.07,25353.0,48.9794,49.0447,48.9712,49.0365,25353.0
2021-04-12 14:40:00,60.06,60.1,60.03,60.08,32970.0,49.0284,49.061,49.0039,49.0447,32970.0
2021-04-12 14:45:00,60.07,60.09,60.02,60.05,21335.0,49.0365,49.0529,48.9957,49.0202,21335.0
2021-04-12 14:50:00,60.05,60.07,60.02,60.07,21262.0,49.0202,49.0365,48.9957,49.0365,21262.0
2021-04-12 14:55:00,60.07,60.08,60.0,60.01,19379.0,49.0365,49.0447,48.9794,48.9876,19379.0
2021-04-12 15:00:00,60.01,60.02,59.97,60.0,33383.0,48.9876,48.9957,48.9549,48.9794,33383.0
2021-04-12 15:05:00,60.0,60.01,59.96,59.99,22558.0,48.9794,48.9876,48.9467,48.9712,22558.0
2021-04-12 15:10:00,59.98,60.0,59.95,59.98,24006.0,48.9631,48.9794,48.9386,48.9631,24006.0
2021-04-12 15:15:00,59.98,60.0,59.96,59.98,16703.0,48.9631,48.9794,48.9467,48.9631,16703.0
2021-04-12 15:20:00,59.99,60.1,59.99,60.08,48091.0,48.9712,49.061,48.9712,49.0447,48091.0
2021-04-12 15:25:00,60.08,60.16,60.06,60.15,58882.0,49.0447,49.11,49.0284,49.1018,58882.0
2021-04-12 15:30:00,60.14,60.21,60.14,60.16,28668.0,49.0937,49.1508,49.0937,49.11,28668.0
2021-04-12 15:35:00,60.16,60.23,60.14,60.19,45381.0,49.11,49.1671,49.0937,49.1345,45381.0
2021-04-12 15:40:00,60.19,60.2,60.14,60.18,44210.0,49.1345,49.1427,49.0937,49.1263,44210.0
2021-04-12 15:45:00,60.18,60.21,60.16,60.19,45079.0,49.1263,49.1508,49.11,49.1345,45079.0
2021-04-12 15:50:00,60.18,60.31,60.17,60.29,100794.0,49.1263,49.2324,49.1182,49.2161,100794.0
2021-04-12 15:55:00,60.29,60.29,60.1,60.19,280080.0,49.2161,49.2161,49.061,49.1345,280080.0
2021-04-13 09:30:00,59.67,59.78,59.23,59.25,111247.0,48.71,48.7998,48.3508,48.3671,111247.0
2021-04-13 09:35:00,59.23,59.33,58.9,58.91,112767.0,48.3508,48.4325,48.0814,48.0896,112767.0
2021-04-13 09:40:00,58.87,58.91,58.6,58.64,87966.0,48.0569,48.0896,47.8365,47.8692,87966.0
2021-04-13 09:45:00,58.63,58.69,58.49,58.62,85721.0,47.861,47.91,47.7467,47.8529,85721.0
2021-04-13 09:50:00,58.63,58.88,58.58,58.8,59644.0,47.861,48.0651,47.8202,47.9998,59644.0
2021-04-13 09:55:00,58.79,58.96,58.74,58.78,58933.0,47.9916,48.1304,47.9508,47.9835,58933.0
2021-04-13 10:00:00,58.78,59.03,58.78,59.0,30635.0,47.9835,48.1876,47.9835,48.1631,30635.0
2021-04-13 10:05:00,59.0,59.0,58.76,58.83,72701.0,48.1631,48.1631,47.9671,48.0243,72701.0
2021-04-13 10:10:00,58.83,58.85,58.7,58.78,50248.0,48.0243,48.0406,47.9182,47.9835,50248.0
2021-04-13 10:15:00,58.76,58.84,58.72,58.84,46958.0,47.9671,48.0325,47.9345,48.0325,46958.0
2021-04-13 10:20:00,58.85,59.06,58.83,58.98,52756.0,48.0406,48.212,48.0243,48.1467,52756.0
2021-04-13 10:25:00,58.97,59.04,58.95,58.99,21570.0,48.1386,48.1957,48.1222,48.1549,21570.0
2021-04-13 10:30:00,59.0,59.11,58.95,59.06,33744.0,48.1631,48.2529,48.1222,48.212,33744.0
2021-04-13 10:35:00,59.06,59.13,58.93,58.94,21512.0,48.212,48.2692,48.1059,48.1141,21512.0
2021-04-13 10:40:00,58.92,59.15,58.91,59.15,15649.0,48.0978,48.2855,48.0896,48.2855,15649.0
2021-04-13 10:45:00,59.14,59.25,59.13,59.22,22928.0,48.2773,48.3671,48.2692,48.3427,22928.0
2021-04-13 10:50:00,59.22,59.22,59.11,59.16,30269.0,48.3427,48.3427,48.2529,48.2937,30269.0
2021-04-13 10:55:00,59.17,59.17,59.07,59.16,48344.0,48.3018,48.3018,48.2202,48.2937,48344.0
2021-04-13 11:00:00,59.17,59.28,59.14,59.26,30506.0,48.3018,48.3916,48.2773,48.3753,30506.0
2021-04-13 11:05:00,59.29,59.3,59.14,59.15,22251.0,48.3998,48.408,48.2773,48.2855,22251.0
2021-04-13 11:10:00,59.16,59.22,59.12,59.16,30119.0,48.2937,48.3427,48.261,48.2937,30119.0
2021-04-13 11:15:00,59.18,59.31,59.17,59.31,27796.0,48.31,48.4161,48.3018,48.4161,27796.0
2021-04-13 11:20:00,59.3,59.36,59.21,59.22,33522.0,48.408,48.4569,48.3345,48.3427,33522.0
2021-04-13 11:25:00,59.22,59.28,59.18,59.22,28335.0,48.3427,48.3916,48.31,48.3427,28335.0
2021-04-13 11:30:00,59.23,59.25,59.18,59.2,13626.0,48.3508,48.3671,48.31,48.3263,13626.0
2021-04-13 11:35:00,59.2,59.26,59.14,59.15,27780.0,48.3263,48.3753,48.2773,48.2855,27780.0
2021-04-13 11:40:00,59.14,59.18,59.12,59.18,18586.0,48.2773,48.31,48.261,48.31,18586.0
2021-04-13 11:45:00,59.19,59.2,59.16,59.2,12224.0,48.3182,48.3263,48.2937,48.3263,12224.0
2021-04-13 11:50:00,59.2,59.26,59.17,59.25,9209.0,48.3263,48.3753,48.3018,48.3671,9209.0
2021-04-13 11:55:00,59.25,59.25,59.16,59.21,15043.0,48.3671,48.3671,48.2937,48.3345,15043.0
2021-04-13 12:00:00,59.21,59.25,59.17,59.23,28827.0,48.3345,48.3671,48.3018,48.3508,28827.0
2021-04-13 12:05:00,59.21,59.22,59.18,59.18,13823.0,48.3345,48.3427,48.31,48.31,13823.0
2021-04-13 12:10:00,59.17,59.17,59.08,59.1,29805.0,48.3018,48.3018,48.2284,48.2447,29805.0
2021-04-13 12:15:00,59.11,59.18,59.11,59.18,20396.0,48.2529,48.31,48.2529,48.31,20396.0
2021-04-13 12:20:00,59.18,59.19,59.14,59.14,10630.0,48.31,48.3182,48.2773,48.2773,10630.0
2021-04-13 12:25:00,59.14,59.18,59.07,59.08,12255.0,48.2773,48.31,48.2202,48.2284,12255.0
2021-04-13 12:30:00,59.09,59.15,59.06,59.09,24389.0,48.2365,48.2855,48.212,48.2365,24389.0
2021-04-13 12:35:00,59.09,59.1,59.02,59.03,19670.0,48.2365,48.2447,48.1794,48.1876,19670.0
2021-04-13 12:40:00,59.03,59.07,58.96,58.97,30608.0,48.1876,48.2202,48.1304,48.1386,30608.0
2021-04-13 12:45:00,58.96,58.97,58.86,58.91,22445.0,48.1304,48.1386,48.0488,48.0896,22445.0
2021-04-13 12:50:00,58.91,58.96,58.87,58.95,26038.0,48.0896,48.1304,48.0569,48.1222,26038.0
2021-04-13 12:55:00,58.96,58.96,58.84,58.88,15856.0,48.1304,48.1304,48.0325,48.0651,15856.0
2021-04-13 13:00:00,58.89,58.89,58.81,58.85,31882.0,48.0733,48.0733,48.008,48.0406,31882.0
2021-04-13 13:05:00,58.86,58.86,58.77,58.78,36937.0,48.0488,48.0488,47.9753,47.9835,36937.0
2021-04-13 13:10:00,58.78,58.82,58.77,58.8,15942.0,47.9835,48.0161,47.9753,47.9998,15942.0
2021-04-13 13:15:00,58.8,58.82,58.76,58.78,21953.0,47.9998,48.0161,47.9671,47.9835,21953.0
2021-04-13 13:20:00,58.78,58.8,58.75,58.77,27511.0,47.9835,47.9998,47.959,47.9753,27511.0
2021-04-13 13:25:00,58.77,58.79,58.76,58.78,11660.0,47.9753,47.9916,47.9671,47.9835,11660.0
2021-04-13 13:30:00,58.78,58.91,58.77,58.9,15221.0,47.9835,48.0896,47.9753,48.0814,15221.0
2021-04-13 13:35:00,58.9,58.91,58.85,58.85,15233.0,48.0814,48.0896,48.0406,48.0406,15233.0
2021-04-13 13:40:00,58.84,58.85,58.8,58.83,32565.0,48.0325,48.0406,47.9998,48.0243,32565.0
2021-04-13 13:45:00,58.83,58.86,58.78,58.8,29530.0,48.0243,48.0488,47.9835,47.9998,29530.0
2021-04-13 13:50:00,58.8,58.86,58.8,58.84,19293.0,47.9998,48.0488,47.9998,48.0325,19293.0
2021-04-13 13:55:00,58.84,58.9,58.83,58.89,10867.0,48.0325,48.0814,48.0243,48.0733,10867.0
2021-04-13 14:00:00,58.89,59.08,58.89,59.05,21962.0,48.0733,48.2284,48.0733,48.2039,21962.0
2021-04-13 14:05:00,59.05,59.1,59.03,59.08,18719.0,48.2039,48.2447,48.1876,48.2284,18719.0
2021-04-13 14:10:00,59.08,59.11,59.06,59.11,23261.0,48.2284,48.2529,48.212,48.2529,23261.0
2021-04-13 14:15:00,59.11,59.14,59.1,59.1,21085.0,48.2529,48.2773,48.2447,48.2447,21085.0
2021-04-13 14:20:00,59.11,59.14,59.09,59.13,21231.0,48.2529,48.2773,48.2365,48.2692,21231.0
2021-04-13 14:25:00,59.14,59.17,59.07,59.1,14728.0,48.2773,48.3018,48.2202,48.2447,14728.0
2021-04-13 14:30:00,59.09,59.13,59.07,59.11,20057.0,48.2365,48.2692,48.2202,48.2529,20057.0
2021-04-13 14:35:00,59.1,59.11,59.05,59.08,38628.0,48.2447,48.2529,48.2039,48.2284,38628.0
2021-04-13 14:40:00,59.09,59.13,59.07,59.09,46547.0,48.2365,48.2692,48.2202,48.2365,46547.0
2021-04-13 14:45:00,59.1,59.1,59.05,59.06,24719.0,48.2447,48.2447,48.2039,48.212,24719.0
2021-04-13 14:50:00,59.06,59.14,59.06,59.12,26760.0,48.212,48.2773,48.212,48.261,26760.0
2021-04-13 14:55:00,59.12,59.18,59.08,59.08,18699.0,48.261,48.31,48.2284,48.2284,18699.0
2021-04-13 15:00:00,59.09,59.24,59.08,59.22,25788.0,48.2365,48.359,48.2284,48.3427,25788.0
2021-04-13 15:05:00,59.21,59.28,59.19,59.26,18314.0,48.3345,48.3916,48.3182,48.3753,18314.0
2021-04-13 15:10:00,59.25,59.3,59.25,59.29,28599.0,48.3671,48.408,48.3671,48.3998,28599.0
2021-04-13 15:15:00,59.29,59.34,59.24,59.27,53676.0,48.3998,48.4406,48.359,48.3835,53676.0
2021-04-13 15:20:00,59.26,59.31,59.22,59.26,53120.0,48.3753,48.4161,48.3427,48.3753,53120.0
2021-04-13 15:25:00,59.26,59.27,59.19,59.2,13910.0,48.3753,48.3835,48.3182,48.3263,13910.0
2021-04-13 15:30:00,59.21,59.23,59.13,59.14,53942.0,48.3345,48.3508,48.2692,48.2773,53942.0
2021-04-13 15:35:00,59.14,59.19,59.1,59.15,32970.0,48.2773,48.3182,48.2447,48.2855,32970.0
2021-04-13 15:40:00,59.15,59.15,59.1,59.14,34117.0,48.2855,48.2855,48.2447,48.2773,34117.0
2021-04-13 15:45:00,59.13,59.17,59.1,59.13,55573.0,48.2692,48.3018,48.2447,48.2692,55573.0
2021-04-13 15:50:00,59.14,59.17,59.11,59.12,122270.0,48.2773,48.3018,48.2529,48.261,122270.0
2021-04-13 15:55:00,59.12,59.15,58.96,58.98,196626.0,48.261,48.2855,48.1304,48.1467,196626.0
2021-04-14 09:30:00,58.62,59.02,58.62,58.96,113193.0,47.8529,48.1794,47.8529,48.1304,113193.0
2021-04-14 09:35:00,58.97,59.3,58.97,59.15,42454.0,48.1386,48.408,48.1386,48.2855,42454.0
2021-04-14 09:40:00,59.15,59.24,59.06,59.16,44392.0,48.2855,48.359,48.212,48.2937,44392.0
2021-04-14 09:45:00,59.18,59.21,59.02,59.12,69795.0,48.31,48.3345,48.1794,48.261,69795.0
2021-04-14 09:50:00,59.13,59.32,59.12,59.32,38316.0,48.2692,48.4243,48.261,48.4243,38316.0
2021-04-14 09:55:00,59.3,59.51,59.3,59.48,60041.0,48.408,48.5794,48.408,48.5549,60041.0
2021-04-14 10:00:00,59.5,59.69,59.48,59.63,58324.0,48.5712,48.7263,48.5549,48.6773,58324.0
2021-04-14 10:05:00,59.62,59.77,59.59,59.61,36280.0,48.6692,48.7916,48.6447,48.661,36280.0
2021-04-14 10:10:00,59.62,59.74,59.55,59.7,31118.0,48.6692,48.7671,48.612,48.7345,31118.0
2021-04-14 10:15:00,59.7,59.72,59.61,59.66,28325.0,48.7345,48.7508,48.661,48.7018,28325.0
2021-04-14 10:20:00,59.66,59.72,59.55,59.71,25034.0,48.7018,48.7508,48.612,48.7427,25034.0
2021-04-14 10:25:00,59.71,59.76,59.6,59.63,22658.0,48.7427,48.7835,48.6529,48.6773,22658.0
2021-04-14 10:30:00,59.64,59.74,59.62,59.68,22743.0,48.6855,48.7671,48.6692,48.7182,22743.0
2021-04-14 10:35:00,59.69,59.72,59.64,59.72,29020.0,48.7263,48.7508,48.6855,48.7508,29020.0
2021-04-14 10:40:00,59.7,59.84,59.66,59.8,37208.0,48.7345,48.8488,48.7018,48.8161,37208.0
2021-04-14 10:45:00,59.81,59.95,59.77,59.94,46457.0,48.8243,48.9386,48.7916,48.9304,46457.0
2021-04-14 10:50:00,59.93,59.98,59.88,59.94,51739.0,48.9222,48.9631,48.8814,48.9304,51739.0
2021-04-14 10:55:00,59.93,60.05,59.92,60.0,47819.0,48.9222,49.0202,48.9141,48.9794,47819.0
2021-04-14 11:00:00,59.99,60.14,59.95,60.06,138480.0,48.9712,49.0937,48.9386,49.0284,138480.0
2021-04-14 11:05:00,60.06,60.08,60.0,60.07,61631.0,49.0284,49.0447,48.9794,49.0365,61631.0
2021-04-14 11:10:00,60.07,60.22,60.06,60.21,46486.0,49.0365,49.159,49.0284,49.1508,46486.0
2021-04-14 11:15:00,60.21,60.22,60.12,60.13,20020.0,49.1508,49.159,49.0773,49.0855,20020.0
2021-04-14 11:20:00,60.13,60.21,60.11,60.15,23634.0,49.0855,49.1508,49.0692,49.1018,23634.0
2021-04-14 11:25:00,60.15,60.24,60.1,60.21,35201.0,49.1018,49.1753,49.061,49.1508,35201.0
2021-04-14 11:30:00,60.21,60.23,60.17,60.21,16038.0,49.1508,49.1671,49.1182,49.1508,16038.0
2021-04-14 11:35:00,60.24,60.29,60.19,60.2,29133.0,49.1753,49.2161,49.1345,49.1427,29133.0
2021-04-14 11:40:00,60.2,60.25,60.12,60.12,25322.0,49.1427,49.1835,49.0773,49.0773,25322.0
2021-04-14 11:45:00,60.12,60.32,60.11,60.31,60967.0,49.0773,49.2406,49.0692,49.2324,60967.0
2021-04-14 11:50:00,60.31,60.31,60.19,60.25,22469.0,49.2324,49.2324,49.1345,49.1835,22469.0
2021-04-14 11:55:00,60.24,60.3,60.2,60.27,22805.0,49.1753,49.2243,49.1427,49.1998,22805.0
2021-04-14 12:00:00,60.26,60.27,60.15,60.18,58153.0,49.1916,49.1998,49.1018,49.1263,58153.0
2021-04-14 12:05:00,60.18,60.25,60.13,60.13,38303.0,49.1263,49.1835,49.0855,49.0855,38303.0
2021-04-14 12:10:00,60.11,60.11,59.98,59.98,8985.0,49.0692,49.0692,48.9631,48.9631,8985.0
2021-04-14 12:15:00,59.97,60.13,59.97,60.11,13698.0,48.9549,49.0855,48.9549,49.0692,13698.0
2021-04-14 12:20:00,60.11,60.12,60.04,60.1,9403.0,49.0692,49.0773,49.012,49.061,9403.0
2021-04-14 12:25:00,60.11,60.16,60.05,60.07,10637.0,49.0692,49.11,49.0202,49.0365,10637.0
2021-04-14 12:30:00,60.06,60.08,60.02,60.02,10003.0,49.0284,49.0447,48.9957,48.9957,10003.0
2021-04-14 12:35:00,60.04,60.09,60.03,60.05,16761.0,49.012,49.0529,49.0039,49.0202,16761.0
2021-04-14 12:40:00,60.06,60.14,60.06,60.13,32974.0,49.0284,49.0937,49.0284,49.0855,32974.0
2021-04-14 12:45:00,60.13,60.16,60.07,60.07,18779.0,49.0855,49.11,49.0365,49.0365,18779.0
2021-04-14 12:50:00,60.07,60.11,60.05,60.11,14375.0,49.0365,49.0692,49.0202,49.0692,14375.0
2021-04-14 12:55:00,60.12,60.13,60.0,60.0,17022.0,49.0773,49.0855,48.9794,48.9794,17022.0
2021-04-14 13:00:00,60.0,60.02,59.91,59.93,18869.0,48.9794,48.9957,48.9059,48.9222,18869.0
2021-04-14 13:05:00,59.93,60.03,59.93,59.98,15011.0,48.9222,49.0039,48.9222,48.9631,15011.0
2021-04-14 13:10:00,59.97,59.98,59.86,59.87,48691.0,48.9549,48.9631,48.8651,48.8733,48691.0
2021-04-14 13:15:00,59.88,59.93,59.85,59.93,13433.0,48.8814,48.9222,48.8569,48.9222,13433.0
2021-04-14 13:20:00,59.94,60.01,59.93,59.96,15994.0,48.9304,48.9876,48.9222,48.9467,15994.0
2021-04-14 13:25:00,59.96,60.0,59.91,59.91,21855.0,48.9467,48.9794,48.9059,48.9059,21855.0
2021-04-14 13:30:00,59.92,59.95,59.91,59.93,30209.0,48.9141,48.9386,48.9059,48.9222,30209.0
2021-04-14 13:35:00,59.91,59.93,59.87,59.93,14593.0,48.9059,48.9222,48.8733,48.9222,14593.0
2021-04-14 13:40:00,59.93,60.01,59.92,59.98,13754.0,48.9222,48.9876,48.9141,48.9631,13754.0
2021-04-14 13:45:00,59.98,60.03,59.97,60.0,15667.0,48.9631,49.0039,48.9549,48.9794,15667.0
2021-04-14 13:50:00,59.98,60.03,59.95,60.01,20125.0,48.9631,49.0039,48.9386,48.9876,20125.0
2021-04-14 13:55:00,60.02,60.03,59.8,59.84,45372.0,48.9957,49.0039,48.8161,48.8488,45372.0
2021-04-14 14:00:00,59.84,59.92,59.82,59.92,35738.0,48.8488,48.9141,48.8324,48.9141,35738.0
2021-04-14 14:05:00,59.9,59.9,59.75,59.76,24695.0,48.8978,48.8978,48.7753,48.7835,24695.0
2021-04-14 14:10:00,59.78,59.91,59.77,59.89,15818.0,48.7998,48.9059,48.7916,48.8896,15818.0
2021-04-14 14:15:00,59.89,59.91,59.78,59.86,32015.0,48.8896,48.9059,48.7998,48.8651,32015.0
2021-04-14 14:20:00,59.85,59.94,59.83,59.94,25042.0,48.8569,48.9304,48.8406,48.9304,25042.0
2021-04-14 14:25:00,59.94,59.99,59.91,59.96,35022.0,48.9304,48.9712,48.9059,48.9467,35022.0
2021-04-14 14:30:00,59.97,59.97,59.81,59.81,19514.0,48.9549,48.9549,48.8243,48.8243,19514.0
2021-04-14 14:35:00,59.8,59.89,59.8,59.86,26865.0,48.8161,48.8896,48.8161,48.8651,26865.0
2021-04-14 14:40:00,59.86,59.92,59.86,59.9,20895.0,48.8651,48.9141,48.8651,48.8978,20895.0
2021-04-14 14:45:00,59.9,59.91,59.79,59.81,18889.0,48.8978,48.9059,48.808,48.8243,18889.0
2021-04-14 14:50:00,59.81,59.81,59.74,59.77,18996.0,48.8243,48.8243,48.7671,48.7916,18996.0
2021-04-14 14:55:00,59.76,59.81,59.72,59.73,25431.0,48.7835,48.8243,48.7508,48.759,25431.0
2021-04-14 15:00:00,59.73,59.73,59.58,59.62,24048.0,48.759,48.759,48.6365,48.6692,24048.0
2021-04-14 15:05:00,59.61,59.69,59.57,59.67,40541.0,48.661,48.7263,48.6284,48.71,40541.0
2021-04-14 15:10:00,59.7,59.73,59.66,59.73,30078.0,48.7345,48.759,48.7018,48.759,30078.0
2021-04-14 15:15:00,59.72,59.79,59.68,59.74,40210.0,48.7508,48.808,48.7182,48.7671,40210.0
2021-04-14 15:20:00,59.74,59.77,59.65,59.76,28375.0,48.7671,48.7916,48.6937,48.7835,28375.0
2021-04-14 15:25:00,59.78,59.8,59.75,59.79,25776.0,48.7998,48.8161,48.7753,48.808,25776.0
2021-04-14 15:30:00,59.78,59.88,59.77,59.85,49992.0,48.7998,48.8814,48.7916,48.8569,49992.0
2021-04-14 15:35:00,59.85,59.87,59.75,59.82,49300.0,48.8569,48.8733,48.7753,48.8324,49300.0
2021-04-14 15:40:00,59.82,59.83,59.75,59.8,46207.0,48.8324,48.8406,48.7753,48.8161,46207.0
2021-04-14 15:45:00,59.8,59.82,59.77,59.8,50857.0,48.8161,48.8324,48.7916,48.8161,50857.0
2021-04-14 15:50:00,59.79,59.84,59.71,59.73,164031.0,48.808,48.8488,48.7427,48.759,164031.0
2021-04-14 15:55:00,59.73,59.79,59.67,59.7,312570.0,48.759,48.808,48.71,48.7345,312570.0
2021-04-15 09:30:00,58.96,59.11,57.87,57.97,317722.0,48.1304,48.2529,47.2406,47.3223,317722.0
2021-04-15 09:35:00,58.0,58.17,57.49,57.5,242898.0,47.3467,47.4855,46.9304,46.9386,242898.0
2021-04-15 09:40:00,57.48,57.61,57.34,57.41,120412.0,46.9223,47.0284,46.808,46.8651,120412.0
2021-04-15 09:45:00,57.41,57.54,57.2,57.26,104702.0,46.8651,46.9712,46.6937,46.7427,104702.0
2021-04-15 09:50:00,57.28,57.4,57.08,57.17,84623.0,46.759,46.8569,46.5957,46.6692,84623.0
2021-04-15 09:55:00,57.16,57.52,57.16,57.32,123618.0,46.661,46.9549,46.661,46.7916,123618.0
2021-04-15 10:00:00,57.32,57.32,57.15,57.22,188561.0,46.7916,46.7916,46.6529,46.71,188561.0
2021-04-15 10:05:00,57.23,57.3,57.06,57.08,163697.0,46.7182,46.7753,46.5794,46.5957,163697.0
2021-04-15 10:10:00,57.06,57.12,56.96,56.99,116418.0,46.5794,46.6284,46.4978,46.5223,116418.0
2021-04-15 10:15:00,56.98,57.0,56.8,56.85,95949.0,46.5141,46.5304,46.3672,46.408,95949.0
2021-04-15 10:20:00,56.85,56.95,56.74,56.91,99723.0,46.408,46.4896,46.3182,46.4569,99723.0
2021-04-15 10:25:00,56.91,56.96,56.84,56.85,73177.0,46.4569,46.4978,46.3998,46.408,73177.0
2021-04-15 10:30:00,56.86,56.88,56.71,56.82,200517.0,46.4161,46.4325,46.2937,46.3835,200517.0
2021-04-15 10:35:00,56.82,56.84,56.68,56.7,83801.0,46.3835,46.3998,46.2692,46.2855,83801.0
2021-04-15 10:40:00,56.71,56.71,56.59,56.59,166807.0,46.2937,46.2937,46.1957,46.1957,166807.0
2021-04-15 10:45:00,56.59,56.76,56.54,56.76,136605.0,46.1957,46.3345,46.1549,46.3345,136605.0
2021-04-15 10:50:00,56.75,56.9,56.69,56.7,192133.0,46.3263,46.4488,46.2774,46.2855,192133.0
2021-04-15 10:55:00,56.7,56.76,56.61,56.71,140150.0,46.2855,46.3345,46.2121,46.2937,140150.0
2021-04-15 11:00:00,56.71,56.72,56.52,56.53,137784.0,46.2937,46.3018,46.1386,46.1467,137784.0
2021-04-15 11:05:00,56.54,56.71,56.52,56.6,80895.0,46.1549,46.2937,46.1386,46.2039,80895.0
2021-04-15 11:10:00,56.6,56.74,56.59,56.69,70314.0,46.2039,46.3182,46.1957,46.2774,70314.0
2021-04-15 11:15:00,56.68,56.77,56.63,56.67,59127.0,46.2692,46.3427,46.2284,46.261,59127.0
2021-04-15 11:20:00,56.67,56.7,56.61,56.68,67884.0,46.261,46.2855,46.2121,46.2692,67884.0
2021-04-15 11:25:00,56.68,56.74,56.64,56.72,49196.0,46.2692,46.3182,46.2365,46.3018,49196.0
2021-04-15 11:30:00,56.71,56.79,56.67,56.69,39822.0,46.2937,46.359,46.261,46.2774,39822.0
2021-04-15 11:35:00,56.71,56.85,56.7,56.85,37862.0,46.2937,46.408,46.2855,46.408,37862.0
2021-04-15 11:40:00,56.86,56.94,56.82,56.92,50451.0,46.4161,46.4814,46.3835,46.4651,50451.0
2021-04-15 11:45:00,56.91,57.06,56.91,57.0,52041.0,46.4569,46.5794,46.4569,46.5304,52041.0
2021-04-15 11:50:00,57.01,57.06,56.97,57.06,36925.0,46.5386,46.5794,46.5059,46.5794,36925.0
2021-04-15 11:55:00,57.06,57.06,56.98,57.03,35956.0,46.5794,46.5794,46.5141,46.5549,35956.0
2021-04-15 12:00:00,57.03,57.13,57.0,57.11,58966.0,46.5549,46.6365,46.5304,46.6202,58966.0
2021-04-15 12:05:00,57.12,57.27,57.12,57.25,31128.0,46.6284,46.7508,46.6284,46.7345,31128.0
2021-04-15 12:10:00,57.24,57.28,57.2,57.25,39075.0,46.7263,46.759,46.6937,46.7345,39075.0
2021-04-15 12:15:00,57.25,57.27,57.12,57.12,66895.0,46.7345,46.7508,46.6284,46.6284,66895.0
2021-04-15 12:20:00,57.13,57.19,57.08,57.16,58819.0,46.6365,46.6855,46.5957,46.661,58819.0
2021-04-15 12:25:00,57.16,57.3,57.15,57.22,63436.0,46.661,46.7753,46.6529,46.71,63436.0
2021-04-15 12:30:00,57.23,57.28,57.21,57.27,44817.0,46.7182,46.759,46.7018,46.7508,44817.0
2021-04-15 12:35:00,57.27,57.34,57.17,57.28,61043.0,46.7508,46.808,46.6692,46.759,61043.0
2021-04-15 12:40:00,57.28,57.28,57.18,57.25,46292.0,46.759,46.759,46.6774,46.7345,46292.0
2021-04-15 12:45:00,57.25,57.25,57.14,57.14,46892.0,46.7345,46.7345,46.6447,46.6447,46892.0
2021-04-15 12:50:00,57.15,57.17,57.06,57.15,78071.0,46.6529,46.6692,46.5794,46.6529,78071.0
2021-04-15 12:55:00,57.15,57.18,57.11,57.14,28323.0,46.6529,46.6774,46.6202,46.6447,28323.0
2021-04-15 13:00:00,57.15,57.15,56.95,57.0,85874.0,46.6529,46.6529,46.4896,46.5304,85874.0
2021-04-15 13:05:00,56.99,57.02,56.93,57.02,87625.0,46.5223,46.5467,46.4733,46.5467,87625.0
2021-04-15 13:10:00,57.02,57.05,56.98,57.01,56608.0,46.5467,46.5712,46.5141,46.5386,56608.0
2021-04-15 13:15:00,57.0,57.01,56.81,56.81,78494.0,46.5304,46.5386,46.3753,46.3753,78494.0
2021-04-15 13:20:00,56.82,56.82,56.72,56.78,73426.0,46.3835,46.3835,46.3018,46.3508,73426.0
2021-04-15 13:25:00,56.77,56.8,56.72,56.76,63992.0,46.3427,46.3672,46.3018,46.3345,63992.0
2021-04-15 13:30:00,56.76,56.77,56.69,56.74,47903.0,46.3345,46.3427,46.2774,46.3182,47903.0
2021-04-15 13:35:00,56.74,56.82,56.69,56.81,39788.0,46.3182,46.3835,46.2774,46.3753,39788.0
2021-04-15 13:40:00,56.82,56.84,56.76,56.8,38149.0,46.3835,46.3998,46.3345,46.3672,38149.0
2021-04-15 13:45:00,56.8,56.81,56.69,56.75,47024.0,46.3672,46.3753,46.2774,46.3263,47024.0
2021-04-15 13:50:00,56.74,56.78,56.69,56.78,41785.0,46.3182,46.3508,46.2774,46.3508,41785.0
2021-04-15 13:55:00,56.78,56.87,56.76,56.85,33807.0,46.3508,46.4243,46.3345,46.408,33807.0
2021-04-15 14:00:00,56.87,56.94,56.86,56.92,55365.0,46.4243,46.4814,46.4161,46.4651,55365.0
2021-04-15 14:05:00,56.91,57.04,56.9,56.93,64031.0,46.4569,46.5631,46.4488,46.4733,64031.0
2021-04-15 14:10:00,56.93,56.93,56.79,56.79,40286.0,46.4733,46.4733,46.359,46.359,40286.0
2021-04-15 14:15:00,56.8,56.81,56.69,56.7,48320.0,46.3672,46.3753,46.2774,46.2855,48320.0
2021-04-15 14:20:00,56.7,56.74,56.63,56.66,67683.0,46.2855,46.3182,46.2284,46.2529,67683.0
2021-04-15 14:25:00,56.66,56.71,56.59,56.69,60010.0,46.2529,46.2937,46.1957,46.2774,60010.0
2021-04-15 14:30:00,56.69,56.77,56.67,56.77,51906.0,46.2774,46.3427,46.261,46.3427,51906.0
2021-04-15 14:35:00,56.77,56.91,56.74,56.89,43658.0,46.3427,46.4569,46.3182,46.4406,43658.0
2021-04-15 14:40:00,56.88,56.95,56.85,56.91,80087.0,46.4325,46.4896,46.408,46.4569,80087.0
2021-04-15 14:45:00,56.91,56.98,56.87,56.91,37895.0,46.4569,46.5141,46.4243,46.4569,37895.0
2021-04-15 14:50:00,56.91,56.93,56.84,56.85,37727.0,46.4569,46.4733,46.3998,46.408,37727.0
2021-04-15 14:55:00,56.85,56.88,56.84,56.86,55577.0,46.408,46.4325,46.3998,46.4161,55577.0
2021-04-15 15:00:00,56.87,56.94,56.84,56.94,76531.0,46.4243,46.4814,46.3998,46.4814,76531.0
2021-04-15 15:05:00,56.95,57.12,56.95,57.11,54454.0,46.4896,46.6284,46.4896,46.6202,54454.0
2021-04-15 15:10:00,57.11,57.16,57.05,57.07,81723.0,46.6202,46.661,46.5712,46.5876,81723.0
2021-04-15 15:15:00,57.07,57.11,57.01,57.07,52291.0,46.5876,46.6202,46.5386,46.5876,52291.0
2021-04-15 15:20:00,57.07,57.07,56.98,57.02,59581.0,46.5876,46.5876,46.5141,46.5467,59581.0
2021-04-15 15:25:00,57.02,57.04,56.97,57.0,58049.0,46.5467,46.5631,46.5059,46.5304,58049.0
2021-04-15 15:30:00,57.01,57.21,57.0,57.15,72210.0,46.5386,46.7018,46.5304,46.6529,72210.0
2021-04-15 15:35:00,57.15,57.15,57.0,57.14,69102.0,46.6529,46.6529,46.5304,46.6447,69102.0
2021-04-15 15:40:00,57.14,57.21,57.12,57.17,128158.0,46.6447,46.7018,46.6284,46.6692,128158.0
2021-04-15 15:45:00,57.17,57.29,57.17,57.24,139984.0,46.6692,46.7672,46.6692,46.7263,139984.0
2021-04-15 15:50:00,57.24,57.28,57.17,57.18,148462.0,46.7263,46.759,46.6692,46.6774,148462.0
2021-04-15 15:55:00,57.19,57.25,57.11,57.24,360433.0,46.6855,46.7345,46.6202,46.7263,360433.0
2021-04-16 09:30:00,57.8,58.1,57.77,57.79,443417.0,47.1835,47.4284,47.159,47.1753,443417.0
2021-04-16 09:35:00,57.81,57.87,57.52,57.58,93734.0,47.1916,47.2406,46.9549,47.0039,93734.0
2021-04-16 09:40:00,57.57,57.58,57.41,57.46,153881.0,46.9957,47.0039,46.8651,46.9059,153881.0
2021-04-16 09:45:00,57.46,57.75,57.42,57.43,164777.0,46.9059,47.1427,46.8733,46.8814,164777.0
2021-04-16 09:50:00,57.44,57.45,57.27,57.3,86159.0,46.8896,46.8978,46.7508,46.7753,86159.0
2021-04-16 09:55:00,57.3,57.51,57.26,57.36,79808.0,46.7753,46.9467,46.7427,46.8243,79808.0
2021-04-16 10:00:00,57.36,57.36,57.09,57.2,54965.0,46.8243,46.8243,46.6039,46.6937,54965.0
2021-04-16 10:05:00,57.2,57.32,57.19,57.28,56649.0,46.6937,46.7916,46.6855,46.759,56649.0
2021-04-16 10:10:00,57.28,57.33,57.18,57.2,51687.0,46.759,46.7998,46.6774,46.6937,51687.0
2021-04-16 10:15:00,57.22,57.34,57.1,57.25,35318.0,46.71,46.808,46.6121,46.7345,35318.0
2021-04-16 10:20:00,57.24,57.39,57.22,57.37,28538.0,46.7263,46.8488,46.71,46.8325,28538.0
2021-04-16 10:25:00,57.38,57.41,57.3,57.38,46211.0,46.8406,46.8651,46.7753,46.8406,46211.0
2021-04-16 10:30:00,57.4,57.54,57.36,57.49,39999.0,46.8569,46.9712,46.8243,46.9304,39999.0
2021-04-16 10:35:00,57.51,57.79,57.47,57.79,49795.0,46.9467,47.1753,46.9141,47.1753,49795.0
2021-04-16 10:40:00,57.79,57.86,57.77,57.86,48091.0,47.1753,47.2325,47.159,47.2325,48091.0
2021-04-16 10:45:00,57.87,57.89,57.64,57.67,80095.0,47.2406,47.2569,47.0529,47.0774,80095.0
2021-04-16 10:50:00,57.66,57.7,57.54,57.55,51666.0,47.0692,47.1018,46.9712,46.9794,51666.0
2021-04-16 10:55:00,57.55,57.55,57.4,57.4,31279.0,46.9794,46.9794,46.8569,46.8569,31279.0
2021-04-16 11:00:00,57.41,57.51,57.4,57.47,34734.0,46.8651,46.9467,46.8569,46.9141,34734.0
2021-04-16 11:05:00,57.47,57.49,57.37,57.44,46268.0,46.9141,46.9304,46.8325,46.8896,46268.0
2021-04-16 11:10:00,57.44,57.44,57.27,57.27,31018.0,46.8896,46.8896,46.7508,46.7508,31018.0
2021-04-16 11:15:00,57.27,57.28,57.15,57.19,69196.0,46.7508,46.759,46.6529,46.6855,69196.0
2021-04-16 11:20:00,57.19,57.21,57.13,57.16,63073.0,46.6855,46.7018,46.6365,46.661,63073.0
2021-04-16 11:25:00,57.15,57.27,57.12,57.24,98949.0,46.6529,46.7508,46.6284,46.7263,98949.0
2021-04-16 11:30:00,57.24,57.31,57.2,57.29,31631.0,46.7263,46.7835,46.6937,46.7672,31631.0
2021-04-16 11:35:00,57.3,57.35,57.25,57.34,61009.0,46.7753,46.8161,46.7345,46.808,61009.0
2021-04-16 11:40:00,57.35,57.36,57.21,57.26,36333.0,46.8161,46.8243,46.7018,46.7427,36333.0
2021-04-16 11:45:00,57.26,57.27,57.16,57.23,34845.0,46.7427,46.7508,46.661,46.7182,34845.0
2021-04-16 11:50:00,57.24,57.34,57.22,57.3,21489.0,46.7263,46.808,46.71,46.7753,21489.0
2021-04-16 11:55:00,57.31,57.32,57.16,57.18,34229.0,46.7835,46.7916,46.661,46.6774,34229.0
2021-04-16 12:00:00,57.18,57.34,57.17,57.34,24326.0,46.6774,46.808,46.6692,46.808,24326.0
2021-04-16 12:05:00,57.34,57.36,57.26,57.27,27675.0,46.808,46.8243,46.7427,46.7508,27675.0
2021-04-16 12:10:00,57.27,57.33,57.25,57.31,23355.0,46.7508,46.7998,46.7345,46.7835,23355.0
2021-04-16 12:15:00,57.32,57.38,57.3,57.37,25233.0,46.7916,46.8406,46.7753,46.8325,25233.0
2021-04-16 12:20:00,57.37,57.39,57.33,57.34,37963.0,46.8325,46.8488,46.7998,46.808,37963.0
2021-04-16 12:25:00,57.34,57.41,57.34,57.38,27946.0,46.808,46.8651,46.808,46.8406,27946.0
2021-04-16 12:30:00,57.39,57.39,57.29,57.39,32604.0,46.8488,46.8488,46.7672,46.8488,32604.0
2021-04-16 12:35:00,57.38,57.43,57.36,57.42,42315.0,46.8406,46.8814,46.8243,46.8733,42315.0
2021-04-16 12:40:00,57.43,57.47,57.4,57.43,44178.0,46.8814,46.9141,46.8569,46.8814,44178.0
2021-04-16 12:45:00,57.42,57.54,57.42,57.51,24615.0,46.8733,46.9712,46.8733,46.9467,24615.0
2021-04-16 12:50:00,57.51,57.52,57.47,57.5,28413.0,46.9467,46.9549,46.9141,46.9386,28413.0
2021-04-16 12:55:00,57.5,57.54,57.5,57.51,32572.0,46.9386,46.9712,46.9386,46.9467,32572.0
2021-04-16 13:00:00,57.5,57.53,57.47,57.48,43090.0,46.9386,46.9631,46.9141,46.9223,43090.0
2021-04-16 13:05:00,57.48,57.51,57.44,57.45,37712.0,46.9223,46.9467,46.8896,46.8978,37712.0
2021-04-16 13:10:00,57.45,57.48,57.39,57.43,48891.0,46.8978,46.9223,46.8488,46.8814,48891.0
2021-04-16 13:15:00,57.43,57.43,57.38,57.42,25372.0,46.8814,46.8814,46.8406,46.8733,25372.0
2021-04-16 13:20:00,57.42,57.48,57.42,57.43,18139.0,46.8733,46.9223,46.8733,46.8814,18139.0
2021-04-16 13:25:00,57.43,57.48,57.42,57.45,31624.0,46.8814,46.9223,46.8733,46.8978,31624.0
2021-04-16 13:30:00,57.45,57.55,57.45,57.53,31083.0,46.8978,46.9794,46.8978,46.9631,31083.0
2021-04-16 13:35:00,57.52,57.58,57.52,57.53,30073.0,46.9549,47.0039,46.9549,46.9631,30073.0
2021-04-16 13:40:00,57.53,57.64,57.51,57.64,43146.0,46.9631,47.0529,46.9467,47.0529,43146.0
2021-04-16 13:45:00,57.64,57.65,57.58,57.61,23879.0,47.0529,47.061,47.0039,47.0284,23879.0
2021-04-16 13:50:00,57.6,57.68,57.59,57.66,20618.0,47.0202,47.0855,47.012,47.0692,20618.0
2021-04-16 13:55:00,57.67,57.74,57.65,57.69,25291.0,47.0774,47.1345,47.061,47.0937,25291.0
2021-04-16 14:00:00,57.68,57.74,57.62,57.72,54113.0,47.0855,47.1345,47.0365,47.1182,54113.0
2021-04-16 14:05:00,57.73,57.76,57.7,57.71,22851.0,47.1263,47.1508,47.1018,47.11,22851.0
2021-04-16 14:10:00,57.72,57.75,57.66,57.68,22317.0,47.1182,47.1427,47.0692,47.0855,22317.0
2021-04-16 14:15:00,57.69,57.73,57.67,57.7,19452.0,47.0937,47.1263,47.0774,47.1018,19452.0
2021-04-16 14:20:00,57.7,57.73,57.63,57.68,33055.0,47.1018,47.1263,47.0447,47.0855,33055.0
2021-04-16 14:25:00,57.67,57.71,57.62,57.71,69303.0,47.0774,47.11,47.0365,47.11,69303.0
2021-04-16 14:30:00,57.69,57.72,57.67,57.69,33997.0,47.0937,47.1182,47.0774,47.0937,33997.0
2021-04-16 14:35:00,57.69,57.7,57.63,57.65,29952.0,47.0937,47.1018,47.0447,47.061,29952.0
2021-04-16 14:40:00,57.64,57.71,57.63,57.71,34656.0,47.0529,47.11,47.0447,47.11,34656.0
2021-04-16 14:45:00,57.7,57.71,57.61,57.63,34926.0,47.1018,47.11,47.0284,47.0447,34926.0
2021-04-16 14:50:00,57.64,57.69,57.63,57.67,58508.0,47.0529,47.0937,47.0447,47.0774,58508.0
2021-04-16 14:55:00,57.67,57.69,57.64,57.69,19877.0,47.0774,47.0937,47.0529,47.0937,19877.0
2021-04-16 15:00:00,57.69,57.77,57.68,57.72,30418.0,47.0937,47.159,47.0855,47.1182,30418.0
2021-04-16 15:05:00,57.73,57.83,57.73,57.81,22415.0,47.1263,47.208,47.1263,47.1916,22415.0
2021-04-16 15:10:00,57.8,57.85,57.78,57.81,38927.0,47.1835,47.2243,47.1672,47.1916,38927.0
2021-04-16 15:15:00,57.81,57.84,57.73,57.73,31317.0,47.1916,47.2161,47.1263,47.1263,31317.0
2021-04-16 15:20:00,57.73,57.81,57.73,57.8,35250.0,47.1263,47.1916,47.1263,47.1835,35250.0
2021-04-16 15:25:00,57.8,57.85,57.79,57.84,48354.0,47.1835,47.2243,47.1753,47.2161,48354.0
2021-04-16 15:30:00,57.84,57.92,57.83,57.88,48811.0,47.2161,47.2814,47.208,47.2488,48811.0
2021-04-16 15:35:00,57.88,57.97,57.86,57.96,65693.0,47.2488,47.3223,47.2325,47.3141,65693.0
2021-04-16 15:40:00,57.95,57.96,57.89,57.93,68546.0,47.3059,47.3141,47.2569,47.2896,68546.0
2021-04-16 15:45:00,57.92,57.93,57.81,57.87,99130.0,47.2814,47.2896,47.1916,47.2406,99130.0
2021-04-16 15:50:00,57.87,57.96,57.87,57.88,125220.0,47.2406,47.3141,47.2406,47.2488,125220.0
2021-04-16 15:55:00,57.88,57.88,57.73,57.85,296134.0,47.2488,47.2488,47.1263,47.2243,296134.0
2021-04-19 09:30:00,58.16,58.16,57.72,57.73,100850.0,47.4774,47.4774,47.1182,47.1263,100850.0
2021-04-19 09:35:00,57.73,57.85,57.69,57.85,35690.0,47.1263,47.2243,47.0937,47.2243,35690.0
2021-04-19 09:40:00,57.84,58.01,57.83,58.0,28466.0,47.2161,47.3549,47.208,47.3467,28466.0
2021-04-19 09:45:00,57.98,58.14,57.94,58.13,31131.0,47.3304,47.461,47.2978,47.4529,31131.0
2021-04-19 09:50:00,58.13,58.14,57.77,57.81,21356.0,47.4529,47.461,47.159,47.1916,21356.0
2021-04-19 09:55:00,57.81,57.81,57.67,57.72,26426.0,47.1916,47.1916,47.0774,47.1182,26426.0
2021-04-19 10:00:00,57.72,57.73,57.48,57.52,39019.0,47.1182,47.1263,46.9223,46.9549,39019.0
2021-04-19 10:05:00,57.5,57.58,57.48,57.52,36927.0,46.9386,47.0039,46.9223,46.9549,36927.0
2021-04-19 10:10:00,57.52,57.65,57.45,57.64,35530.0,46.9549,47.061,46.8978,47.0529,35530.0
2021-04-19 10:15:00,57.64,57.78,57.62,57.73,55895.0,47.0529,47.1672,47.0365,47.1263,55895.0
2021-04-19 10:20:00,57.72,57.81,57.64,57.81,34073.0,47.1182,47.1916,47.0529,47.1916,34073.0
2021-04-19 10:25:00,57.81,57.89,57.77,57.83,25509.0,47.1916,47.2569,47.159,47.208,25509.0
2021-04-19 10:30:00,57.82,57.83,57.73,57.75,27745.0,47.1998,47.208,47.1263,47.1427,27745.0
2021-04-19 10:35:00,57.74,57.86,57.73,57.78,17414.0,47.1345,47.2325,47.1263,47.1672,17414.0
2021-04-19 10:40:00,57.77,57.77,57.53,57.54,42457.0,47.159,47.159,46.9631,46.9712,42457.0
2021-04-19 10:45:00,57.52,57.52,57.39,57.42,31091.0,46.9549,46.9549,46.8488,46.8733,31091.0
2021-04-19 10:50:00,57.4,57.52,57.38,57.47,29700.0,46.8569,46.9549,46.8406,46.9141,29700.0
2021-04-19 10:55:00,57.48,57.48,57.36,57.43,28939.0,46.9223,46.9223,46.8243,46.8814,28939.0
2021-04-19 11:00:00,57.41,57.48,57.31,57.31,36245.0,46.8651,46.9223,46.7835,46.7835,36245.0
2021-04-19 11:05:00,57.32,57.36,57.28,57.29,38463.0,46.7916,46.8243,46.759,46.7672,38463.0
2021-04-19 11:10:00,57.28,57.38,57.27,57.3,30093.0,46.759,46.8406,46.7508,46.7753,30093.0
2021-04-19 11:15:00,57.32,57.45,57.29,57.44,32073.0,46.7916,46.8978,46.7672,46.8896,32073.0
2021-04-19 11:20:00,57.43,57.54,57.42,57.53,35953.0,46.8814,46.9712,46.8733,46.9631,35953.0
2021-04-19 11:25:00,57.52,57.6,57.49,57.57,37437.0,46.9549,47.0202,46.9304,46.9957,37437.0
2021-04-19 11:30:00,57.58,57.8,57.56,57.8,30805.0,47.0039,47.1835,46.9876,47.1835,30805.0
2021-04-19 11:35:00,57.79,57.85,57.7,57.7,30861.0,47.1753,47.2243,47.1018,47.1018,30861.0
2021-04-19 11:40:00,57.71,57.72,57.53,57.56,23795.0,47.11,47.1182,46.9631,46.9876,23795.0
2021-04-19 11:45:00,57.56,57.68,57.51,57.63,29725.0,46.9876,47.0855,46.9467,47.0447,29725.0
2021-04-19 11:50:00,57.63,57.73,57.62,57.64,21669.0,47.0447,47.1263,47.0365,47.0529,21669.0
2021-04-19 11:55:00,57.64,57.68,57.58,57.59,35821.0,47.0529,47.0855,47.0039,47.012,35821.0
2021-04-19 12:00:00,57.6,57.63,57.57,57.57,18716.0,47.0202,47.0447,46.9957,46.9957,18716.0
2021-04-19 12:05:00,57.58,57.71,57.54,57.7,30528.0,47.0039,47.11,46.9712,47.1018,30528.0
2021-04-19 12:10:00,57.69,57.72,57.62,57.63,29141.0,47.0937,47.1182,47.0365,47.0447,29141.0
2021-04-19 12:15:00,57.65,57.69,57.63,57.66,29000.0,47.061,47.0937,47.0447,47.0692,29000.0
2021-04-19 12:20:00,57.66,57.66,57.57,57.59,26165.0,47.0692,47.0692,46.9957,47.012,26165.0
2021-04-19 12:25:00,57.59,57.63,57.55,57.61,28121.0,47.012,47.0447,46.9794,47.0284,28121.0
2021-04-19 12:30:00,57.6,57.69,57.56,57.68,41961.0,47.0202,47.0937,46.9876,47.0855,41961.0
2021-04-19 12:35:00,57.7,57.72,57.67,57.68,24304.0,47.1018,47.1182,47.0774,47.0855,24304.0
2021-04-19 12:40:00,57.67,57.7,57.55,57.55,21644.0,47.0774,47.1018,46.9794,46.9794,21644.0
2021-04-19 12:45:00,57.53,57.58,57.51,57.57,22102.0,46.9631,47.0039,46.9467,46.9957,22102.0
2021-04-19 12:50:00,57.56,57.67,57.52,57.65,17101.0,46.9876,47.0774,46.9549,47.061,17101.0
2021-04-19 12:55:00,57.65,57.65,57.53,57.59,20604.0,47.061,47.061,46.9631,47.012,20604.0
2021-04-19 13:00:00,57.57,57.71,57.57,57.7,20088.0,46.9957,47.11,46.9957,47.1018,20088.0
2021-04-19 13:05:00,57.71,57.78,57.68,57.68,21099.0,47.11,47.1672,47.0855,47.0855,21099.0
2021-04-19 13:10:00,57.69,57.74,57.69,57.73,22396.0,47.0937,47.1345,47.0937,47.1263,22396.0
2021-04-19 13:15:00,57.73,57.77,57.72,57.75,33886.0,47.1263,47.159,47.1182,47.1427,33886.0
2021-04-19 13:20:00,57.75,57.81,57.74,57.75,25146.0,47.1427,47.1916,47.1345,47.1427,25146.0
2021-04-19 13:25:00,57.75,57.76,57.7,57.74,21325.0,47.1427,47.1508,47.1018,47.1345,21325.0
2021-04-19 13:30:00,57.74,57.76,57.65,57.69,21203.0,47.1345,47.1508,47.061,47.0937,21203.0
2021-04-19 13:35:00,57.69,57.78,57.67,57.77,36327.0,47.0937,47.1672,47.0774,47.159,36327.0
2021-04-19 13:40:00,57.77,57.8,57.74,57.75,26794.0,47.159,47.1835,47.1345,47.1427,26794.0
2021-04-19 13:45:00,57.74,57.78,57.71,57.73,23481.0,47.1345,47.1672,47.11,47.1263,23481.0
2021-04-19 13:50:00,57.74,57.77,57.71,57.74,28960.0,47.1345,47.159,47.11,47.1345,28960.0
2021-04-19 13:55:00,57.74,57.76,57.71,57.71,8859.0,47.1345,47.1508,47.11,47.11,8859.0
2021-04-19 14:00:00,57.71,57.71,57.65,57.7,22669.0,47.11,47.11,47.061,47.1018,22669.0
2021-04-19 14:05:00,57.71,57.73,57.63,57.63,22231.0,47.11,47.1263,47.0447,47.0447,22231.0
2021-04-19 14:10:00,57.64,57.7,57.59,57.69,57219.0,47.0529,47.1018,47.012,47.0937,57219.0
2021-04-19 14:15:00,57.69,57.73,57.67,57.71,23856.0,47.0937,47.1263,47.0774,47.11,23856.0
2021-04-19 14:20:00,57.7,57.72,57.63,57.67,21538.0,47.1018,47.1182,47.0447,47.0774,21538.0
2021-04-19 14:25:00,57.68,57.71,57.65,57.67,18708.0,47.0855,47.11,47.061,47.0774,18708.0
2021-04-19 14:30:00,57.66,57.71,57.65,57.7,24162.0,47.0692,47.11,47.061,47.1018,24162.0
2021-04-19 14:35:00,57.71,57.73,57.64,57.67,26284.0,47.11,47.1263,47.0529,47.0774,26284.0
2021-04-19 14:40:00,57.67,57.74,57.65,57.71,26917.0,47.0774,47.1345,47.061,47.11,26917.0
2021-04-19 14:45:00,57.71,57.83,57.69,57.83,41031.0,47.11,47.208,47.0937,47.208,41031.0
2021-04-19 14:50:00,57.83,57.84,57.79,57.82,32599.0,47.208,47.2161,47.1753,47.1998,32599.0
2021-04-19 14:55:00,57.83,57.86,57.77,57.78,37604.0,47.208,47.2325,47.159,47.1672,37604.0
2021-04-19 15:00:00,57.78,57.82,57.76,57.82,21346.0,47.1672,47.1998,47.1508,47.1998,21346.0
2021-04-19 15:05:00,57.82,57.87,57.8,57.85,24798.0,47.1998,47.2406,47.1835,47.2243,24798.0
2021-04-19 15:10:00,57.85,57.87,57.77,57.78,54165.0,47.2243,47.2406,47.159,47.1672,54165.0
2021-04-19 15:15:00,57.78,57.79,57.67,57.69,59152.0,47.1672,47.1753,47.0774,47.0937,59152.0
2021-04-19 15:20:00,57.69,57.69,57.57,57.6,46124.0,47.0937,47.0937,46.9957,47.0202,46124.0
2021-04-19 15:25:00,57.6,57.61,57.56,57.59,41766.0,47.0202,47.0284,46.9876,47.012,41766.0
2021-04-19 15:30:00,57.59,57.6,57.51,57.55,93442.0,47.012,47.0202,46.9467,46.9794,93442.0
2021-04-19 15:35:00,57.56,57.57,57.52,57.53,86133.0,46.9876,46.9957,46.9549,46.9631,86133.0
2021-04-19 15:40:00,57.54,57.56,57.5,57.51,72912.0,46.9712,46.9876,46.9386,46.9467,72912.0
2021-04-19 15:45:00,57.51,57.52,57.33,57.35,171532.0,46.9467,46.9549,46.7998,46.8161,171532.0
2021-04-19 15:50:00,57.34,57.37,57.27,57.33,88455.0,46.808,46.8325,46.7508,46.7998,88455.0
2021-04-19 15:55:00,57.33,57.47,57.33,57.41,279421.0,46.7998,46.9141,46.7998,46.8651,279421.0
2021-04-20 09:30:00,56.93,57.1,56.88,56.98,100864.0,46.4733,46.6121,46.4325,46.5141,100864.0
2021-04-20 09:35:00,56.98,57.03,56.84,56.92,70213.0,46.5141,46.5549,46.3998,46.4651,70213.0
2021-04-20 09:40:00,56.91,56.96,56.75,56.96,46178.0,46.4569,46.4978,46.3263,46.4978,46178.0
2021-04-20 09:45:00,56.95,57.0,56.88,56.96,59027.0,46.4896,46.5304,46.4325,46.4978,59027.0
2021-04-20 09:50:00,56.96,56.98,56.71,56.82,59326.0,46.4978,46.5141,46.2937,46.3835,59326.0
2021-04-20 09:55:00,56.86,56.94,56.76,56.87,38664.0,46.4161,46.4814,46.3345,46.4243,38664.0
2021-04-20 10:00:00,56.86,56.94,56.84,56.89,73024.0,46.4161,46.4814,46.3998,46.4406,73024.0
2021-04-20 10:05:00,56.88,57.0,56.82,56.82,65492.0,46.4325,46.5304,46.3835,46.3835,65492.0
2021-04-20 10:10:00,56.85,57.06,56.84,57.06,49354.0,46.408,46.5794,46.3998,46.5794,49354.0
2021-04-20 10:15:00,57.05,57.12,57.0,57.07,37683.0,46.5712,46.6284,46.5304,46.5876,37683.0
2021-04-20 10:20:00,57.07,57.09,57.0,57.04,23853.0,46.5876,46.6039,46.5304,46.5631,23853.0
2021-04-20 10:25:00,57.04,57.08,56.93,56.93,36450.0,46.5631,46.5957,46.4733,46.4733,36450.0
2021-04-20 10:30:00,56.91,56.91,56.65,56.71,62541.0,46.4569,46.4569,46.2447,46.2937,62541.0
2021-04-20 10:35:00,56.71,56.74,56.55,56.58,104723.0,46.2937,46.3182,46.1631,46.1876,104723.0
2021-04-20 10:40:00,56.56,56.58,56.4,56.42,88895.0,46.1712,46.1876,46.0406,46.057,88895.0
2021-04-20 10:45:00,56.42,56.43,56.28,56.28,62532.0,46.057,46.0651,45.9427,45.9427,62532.0
2021-04-20 10:50:00,56.29,56.29,56.11,56.11,55010.0,45.9508,45.9508,45.8039,45.8039,55010.0
2021-04-20 10:55:00,56.11,56.18,56.05,56.17,60009.0,45.8039,45.861,45.7549,45.8529,60009.0
2021-04-20 11:00:00,56.18,56.21,56.05,56.14,36717.0,45.861,45.8855,45.7549,45.8284,36717.0
2021-04-20 11:05:00,56.16,56.21,55.99,56.1,47435.0,45.8447,45.8855,45.7059,45.7957,47435.0
2021-04-20 11:10:00,56.11,56.11,55.92,55.93,48422.0,45.8039,45.8039,45.6488,45.657,48422.0
2021-04-20 11:15:00,55.91,55.93,55.76,55.82,40013.0,45.6406,45.657,45.5182,45.5672,40013.0
2021-04-20 11:20:00,55.82,55.86,55.76,55.79,39957.0,45.5672,45.5998,45.5182,45.5427,39957.0
2021-04-20 11:25:00,55.79,55.93,55.79,55.89,30631.0,45.5427,45.657,45.5427,45.6243,30631.0
2021-04-20 11:30:00,55.9,56.07,55.86,56.03,41997.0,45.6325,45.7712,45.5998,45.7386,41997.0
2021-04-20 11:35:00,56.05,56.06,55.91,55.98,29191.0,45.7549,45.7631,45.6406,45.6978,29191.0
2021-04-20 11:40:00,55.99,56.1,55.98,56.05,43593.0,45.7059,45.7957,45.6978,45.7549,43593.0
2021-04-20 11:45:00,56.06,56.08,55.99,56.04,59695.0,45.7631,45.7794,45.7059,45.7467,59695.0
2021-04-20 11:50:00,56.04,56.06,56.0,56.05,93090.0,45.7467,45.7631,45.7141,45.7549,93090.0
2021-04-20 11:55:00,56.05,56.09,56.02,56.07,80793.0,45.7549,45.7876,45.7304,45.7712,80793.0
2021-04-20 12:00:00,56.05,56.14,56.05,56.12,45009.0,45.7549,45.8284,45.7549,45.8121,45009.0
2021-04-20 12:05:00,56.13,56.16,56.04,56.06,15645.0,45.8202,45.8447,45.7467,45.7631,15645.0
2021-04-20 12:10:00,56.06,56.1,56.0,56.1,20586.0,45.7631,45.7957,45.7141,45.7957,20586.0
2021-04-20 12:15:00,56.11,56.17,56.1,56.13,56872.0,45.8039,45.8529,45.7957,45.8202,56872.0
2021-04-20 12:20:00,56.13,56.2,56.12,56.2,17503.0,45.8202,45.8774,45.8121,45.8774,17503.0
2021-04-20 12:25:00,56.19,56.21,56.14,56.19,13787.0,45.8692,45.8855,45.8284,45.8692,13787.0
2021-04-20 12:30:00,56.2,56.2,56.14,56.14,27782.0,45.8774,45.8774,45.8284,45.8284,27782.0
2021-04-20 12:35:00,56.15,56.16,56.07,56.08,26134.0,45.8365,45.8447,45.7712,45.7794,26134.0
2021-04-20 12:40:00,56.07,56.09,55.97,55.98,140686.0,45.7712,45.7876,45.6896,45.6978,140686.0
2021-04-20 12:45:00,55.99,56.01,55.93,55.96,25169.0,45.7059,45.7223,45.657,45.6814,25169.0
2021-04-20 12:50:00,55.97,56.0,55.89,55.89,132180.0,45.6896,45.7141,45.6243,45.6243,132180.0
2021-04-20 12:55:00,55.88,55.94,55.87,55.94,35702.0,45.6161,45.6651,45.608,45.6651,35702.0
2021-04-20 13:00:00,55.93,55.94,55.86,55.87,37420.0,45.657,45.6651,45.5998,45.608,37420.0
2021-04-20 13:05:00,55.87,55.92,55.85,55.9,31325.0,45.608,45.6488,45.5916,45.6325,31325.0
2021-04-20 13:10:00,55.91,55.94,55.84,55.85,76993.0,45.6406,45.6651,45.5835,45.5916,76993.0
2021-04-20 13:15:00,55.85,55.96,55.84,55.93,77691.0,45.5916,45.6814,45.5835,45.657,77691.0
2021-04-20 13:20:00,55.93,55.93,55.79,55.84,31367.0,45.657,45.657,45.5427,45.5835,31367.0
2021-04-20 13:25:00,55.84,55.85,55.77,55.78,26545.0,45.5835,45.5916,45.5263,45.5345,26545.0
2021-04-20 13:30:00,55.79,55.8,55.73,55.73,31753.0,45.5427,45.5508,45.4937,45.4937,31753.0
2021-04-20 13:35:00,55.73,55.78,55.69,55.71,26464.0,45.4937,45.5345,45.461,45.4774,26464.0
2021-04-20 13:40:00,55.7,55.73,55.67,55.71,54736.0,45.4692,45.4937,45.4447,45.4774,54736.0
2021-04-20 13:45:00,55.7,55.72,55.65,55.68,48342.0,45.4692,45.4855,45.4284,45.4529,48342.0
2021-04-20 13:50:00,55.68,55.71,55.66,55.69,75468.0,45.4529,45.4774,45.4365,45.461,75468.0
2021-04-20 13:55:00,55.69,55.72,55.64,55.68,101236.0,45.461,45.4855,45.4202,45.4529,101236.0
2021-04-20 14:00:00,55.68,55.74,55.65,55.73,64196.0,45.4529,45.5019,45.4284,45.4937,64196.0
2021-04-20 14:05:00,55.72,55.78,55.69,55.77,159830.0,45.4855,45.5345,45.461,45.5263,159830.0
2021-04-20 14:10:00,55.77,55.79,55.75,55.76,82220.0,45.5263,45.5427,45.51,45.5182,82220.0
2021-04-20 14:15:00,55.75,55.76,55.61,55.62,48587.0,45.51,45.5182,45.3957,45.4039,48587.0
2021-04-20 14:20:00,55.62,55.66,55.54,55.55,46435.0,45.4039,45.4365,45.3386,45.3467,46435.0
2021-04-20 14:25:00,55.55,55.6,55.5,55.59,62374.0,45.3467,45.3876,45.3059,45.3794,62374.0
2021-04-20 14:30:00,55.58,55.6,55.54,55.59,46728.0,45.3712,45.3876,45.3386,45.3794,46728.0
2021-04-20 14:35:00,55.59,55.62,55.56,55.59,76065.0,45.3794,45.4039,45.3549,45.3794,76065.0
2021-04-20 14:40:00,55.58,55.61,55.49,55.61,35332.0,45.3712,45.3957,45.2978,45.3957,35332.0
2021-04-20 14:45:00,55.61,55.66,55.57,55.62,43474.0,45.3957,45.4365,45.3631,45.4039,43474.0
2021-04-20 14:50:00,55.62,55.67,55.61,55.63,116249.0,45.4039,45.4447,45.3957,45.4121,116249.0
2021-04-20 14:55:00,55.63,55.65,55.52,55.57,59838.0,45.4121,45.4284,45.3223,45.3631,59838.0
2021-04-20 15:00:00,55.57,55.66,55.56,55.64,41658.0,45.3631,45.4365,45.3549,45.4202,41658.0
2021-04-20 15:05:00,55.64,55.67,55.6,55.66,52426.0,45.4202,45.4447,45.3876,45.4365,52426.0
2021-04-20 15:10:00,55.66,55.7,55.64,55.68,61021.0,45.4365,45.4692,45.4202,45.4529,61021.0
2021-04-20 15:15:00,55.69,55.71,55.66,55.7,57164.0,45.461,45.4774,45.4365,45.4692,57164.0
2021-04-20 15:20:00,55.7,55.74,55.68,55.69,132056.0,45.4692,45.5019,45.4529,45.461,132056.0
2021-04-20 15:25:00,55.69,55.72,55.67,55.7,44140.0,45.461,45.4855,45.4447,45.4692,44140.0
2021-04-20 15:30:00,55.69,55.76,55.66,55.76,236750.0,45.461,45.5182,45.4365,45.5182,236750.0
2021-04-20 15:35:00,55.76,55.84,55.75,55.84,151414.0,45.5182,45.5835,45.51,45.5835,151414.0
2021-04-20 15:40:00,55.84,56.01,55.81,55.98,154963.0,45.5835,45.7223,45.559,45.6978,154963.0
2021-04-20 15:45:00,55.98,56.02,55.87,55.93,136922.0,45.6978,45.7304,45.608,45.657,136922.0
2021-04-20 15:50:00,55.92,55.92,55.76,55.78,142337.0,45.6488,45.6488,45.5182,45.5345,142337.0
2021-04-20 15:55:00,55.79,55.84,55.73,55.76,234536.0,45.5427,45.5835,45.4937,45.5182,234536.0
2021-04-21 09:30:00,55.36,55.89,55.16,55.85,126708.0,45.1916,45.6243,45.0284,45.5916,126708.0
2021-04-21 09:35:00,55.81,56.07,55.74,56.06,56611.0,45.559,45.7712,45.5019,45.7631,56611.0
2021-04-21 09:40:00,56.02,56.29,56.02,56.16,62455.0,45.7304,45.9508,45.7304,45.8447,62455.0
2021-04-21 09:45:00,56.14,56.14,55.87,56.0,115740.0,45.8284,45.8284,45.608,45.7141,115740.0
2021-04-21 09:50:00,56.03,56.09,55.95,56.02,46016.0,45.7386,45.7876,45.6733,45.7304,46016.0
2021-04-21 09:55:00,56.02,56.02,55.82,55.92,31623.0,45.7304,45.7304,45.5672,45.6488,31623.0
2021-04-21 10:00:00,55.95,56.09,55.93,56.0,58366.0,45.6733,45.7876,45.657,45.7141,58366.0
2021-04-21 10:05:00,56.01,56.17,56.01,56.16,64201.0,45.7223,45.8529,45.7223,45.8447,64201.0
2021-04-21 10:10:00,56.17,56.22,56.05,56.18,103620.0,45.8529,45.8937,45.7549,45.861,103620.0
2021-04-21 10:15:00,56.17,56.21,56.07,56.18,159995.0,45.8529,45.8855,45.7712,45.861,159995.0
2021-04-21 10:20:00,56.18,56.27,56.1,56.2,118770.0,45.861,45.9345,45.7957,45.8774,118770.0
2021-04-21 10:25:00,56.2,56.2,56.03,56.1,74298.0,45.8774,45.8774,45.7386,45.7957,74298.0
2021-04-21 10:30:00,56.1,56.18,56.09,56.14,83241.0,45.7957,45.861,45.7876,45.8284,83241.0
2021-04-21 10:35:00,56.15,56.23,56.13,56.14,108736.0,45.8365,45.9018,45.8202,45.8284,108736.0
2021-04-21 10:40:00,56.14,56.24,56.14,56.23,95122.0,45.8284,45.91,45.8284,45.9018,95122.0
2021-04-21 10:45:00,56.22,56.26,56.15,56.16,103693.0,45.8937,45.9263,45.8365,45.8447,103693.0
2021-04-21 10:50:00,56.16,56.24,56.08,56.17,64260.0,45.8447,45.91,45.7794,45.8529,64260.0
2021-04-21 10:55:00,56.17,56.35,56.16,56.34,81169.0,45.8529,45.9998,45.8447,45.9916,81169.0
2021-04-21 11:00:00,56.34,56.38,56.29,56.35,59480.0,45.9916,46.0243,45.9508,45.9998,59480.0
2021-04-21 11:05:00,56.35,56.38,56.23,56.26,43001.0,45.9998,46.0243,45.9018,45.9263,43001.0
2021-04-21 11:10:00,56.25,56.26,56.17,56.18,35757.0,45.9182,45.9263,45.8529,45.861,35757.0
2021-04-21 11:15:00,56.17,56.18,56.06,56.09,98104.0,45.8529,45.861,45.7631,45.7876,98104.0
2021-04-21 11:20:00,56.1,56.11,55.99,56.02,91457.0,45.7957,45.8039,45.7059,45.7304,91457.0
2021-04-21 11:25:00,56.03,56.05,55.93,56.04,52383.0,45.7386,45.7549,45.657,45.7467,52383.0
2021-04-21 11:30:00,56.04,56.14,56.03,56.08,80815.0,45.7467,45.8284,45.7386,45.7794,80815.0
2021-04-21 11:35:00,56.07,56.12,56.01,56.12,22220.0,45.7712,45.8121,45.7223,45.8121,22220.0
2021-04-21 11:40:00,56.13,56.25,56.13,56.23,15222.0,45.8202,45.9182,45.8202,45.9018,15222.0
2021-04-21 11:45:00,56.22,56.25,56.16,56.22,35064.0,45.8937,45.9182,45.8447,45.8937,35064.0
2021-04-21 11:50:00,56.22,56.36,56.22,56.36,19306.0,45.8937,46.008,45.8937,46.008,19306.0
2021-04-21 11:55:00,56.36,56.42,56.32,56.41,27305.0,46.008,46.057,45.9753,46.0488,27305.0
2021-04-21 12:00:00,56.41,56.47,56.39,56.47,26338.0,46.0488,46.0978,46.0325,46.0978,26338.0
2021-04-21 12:05:00,56.48,56.5,56.44,56.5,21290.0,46.1059,46.1223,46.0733,46.1223,21290.0
2021-04-21 12:10:00,56.5,56.52,56.48,56.51,23856.0,46.1223,46.1386,46.1059,46.1304,23856.0
2021-04-21 12:15:00,56.51,56.57,56.51,56.54,18172.0,46.1304,46.1794,46.1304,46.1549,18172.0
2021-04-21 12:20:00,56.54,56.56,56.51,56.54,25722.0,46.1549,46.1712,46.1304,46.1549,25722.0
2021-04-21 12:25:00,56.53,56.59,56.53,56.56,19347.0,46.1467,46.1957,46.1467,46.1712,19347.0
2021-04-21 12:30:00,56.57,56.66,56.56,56.64,27314.0,46.1794,46.2529,46.1712,46.2365,27314.0
2021-04-21 12:35:00,56.64,56.74,56.64,56.71,28921.0,46.2365,46.3182,46.2365,46.2937,28921.0
2021-04-21 12:40:00,56.7,56.72,56.63,56.65,39216.0,46.2855,46.3018,46.2284,46.2447,39216.0
2021-04-21 12:45:00,56.65,56.67,56.61,56.65,30178.0,46.2447,46.261,46.2121,46.2447,30178.0
2021-04-21 12:50:00,56.65,56.65,56.56,56.6,19054.0,46.2447,46.2447,46.1712,46.2039,19054.0
2021-04-21 12:55:00,56.6,56.69,56.6,56.68,20463.0,46.2039,46.2774,46.2039,46.2692,20463.0
2021-04-21 13:00:00,56.69,56.71,56.62,56.63,22443.0,46.2774,46.2937,46.2202,46.2284,22443.0
2021-04-21 13:05:00,56.63,56.67,56.6,56.66,27487.0,46.2284,46.261,46.2039,46.2529,27487.0
2021-04-21 13:10:00,56.64,56.64,56.6,56.6,19156.0,46.2365,46.2365,46.2039,46.2039,19156.0
2021-04-21 13:15:00,56.59,56.63,56.55,56.6,16738.0,46.1957,46.2284,46.1631,46.2039,16738.0
2021-04-21 13:20:00,56.6,56.65,56.56,56.57,17357.0,46.2039,46.2447,46.1712,46.1794,17357.0
2021-04-21 13:25:00,56.56,56.56,56.5,56.5,29154.0,46.1712,46.1712,46.1223,46.1223,29154.0
2021-04-21 13:30:00,56.51,56.59,56.51,56.57,32733.0,46.1304,46.1957,46.1304,46.1794,32733.0
2021-04-21 13:35:00,56.57,56.58,56.54,56.56,38619.0,46.1794,46.1876,46.1549,46.1712,38619.0
2021-04-21 13:40:00,56.55,56.61,56.55,56.59,33692.0,46.1631,46.2121,46.1631,46.1957,33692.0
2021-04-21 13:45:00,56.59,56.72,56.58,56.71,22374.0,46.1957,46.3018,46.1876,46.2937,22374.0
2021-04-21 13:50:00,56.72,56.78,56.68,56.75,24106.0,46.3018,46.3508,46.2692,46.3263,24106.0
2021-04-21 13:55:00,56.76,56.77,56.7,56.7,21706.0,46.3345,46.3427,46.2855,46.2855,21706.0
2021-04-21 14:00:00,56.71,56.78,56.71,56.73,23548.0,46.2937,46.3508,46.2937,46.31,23548.0
2021-04-21 14:05:00,56.74,56.77,56.68,56.69,24746.0,46.3182,46.3427,46.2692,46.2774,24746.0
2021-04-21 14:10:00,56.69,56.7,56.61,56.63,96857.0,46.2774,46.2855,46.2121,46.2284,96857.0
2021-04-21 14:15:00,56.62,56.68,56.6,56.65,32741.0,46.2202,46.2692,46.2039,46.2447,32741.0
2021-04-21 14:20:00,56.65,56.7,56.62,56.69,54405.0,46.2447,46.2855,46.2202,46.2774,54405.0
2021-04-21 14:25:00,56.69,56.73,56.55,56.57,54198.0,46.2774,46.31,46.1631,46.1794,54198.0
2021-04-21 14:30:00,56.57,56.68,56.57,56.67,81491.0,46.1794,46.2692,46.1794,46.261,81491.0
2021-04-21 14:35:00,56.67,56.67,56.61,56.62,29822.0,46.261,46.261,46.2121,46.2202,29822.0
2021-04-21 14:40:00,56.62,56.65,56.56,56.58,52568.0,46.2202,46.2447,46.1712,46.1876,52568.0
2021-04-21 14:45:00,56.58,56.59,56.51,56.55,44533.0,46.1876,46.1957,46.1304,46.1631,44533.0
2021-04-21 14:50:00,56.55,56.61,56.54,56.58,56548.0,46.1631,46.2121,46.1549,46.1876,56548.0
2021-04-21 14:55:00,56.58,56.62,56.57,56.59,51782.0,46.1876,46.2202,46.1794,46.1957,51782.0
2021-04-21 15:00:00,56.59,56.65,56.58,56.62,50728.0,46.1957,46.2447,46.1876,46.2202,50728.0
2021-04-21 15:05:00,56.62,56.67,56.6,56.65,35026.0,46.2202,46.261,46.2039,46.2447,35026.0
2021-04-21 15:10:00,56.65,56.73,56.64,56.73,81142.0,46.2447,46.31,46.2365,46.31,81142.0
2021-04-21 15:15:00,56.73,56.74,56.67,56.69,34181.0,46.31,46.3182,46.261,46.2774,34181.0
2021-04-21 15:20:00,56.7,56.71,56.59,56.61,46327.0,46.2855,46.2937,46.1957,46.2121,46327.0
2021-04-21 15:25:00,56.61,56.61,56.53,56.55,83448.0,46.2121,46.2121,46.1467,46.1631,83448.0
2021-04-21 15:30:00,56.55,56.66,56.5,56.66,95533.0,46.1631,46.2529,46.1223,46.2529,95533.0
2021-04-21 15:35:00,56.65,56.76,56.65,56.76,81240.0,46.2447,46.3345,46.2447,46.3345,81240.0
2021-04-21 15:40:00,56.76,56.79,56.74,56.78,95280.0,46.3345,46.359,46.3182,46.3508,95280.0
2021-04-21 15:45:00,56.79,56.8,56.74,56.75,99199.0,46.359,46.3672,46.3182,46.3263,99199.0
2021-04-21 15:50:00,56.75,56.77,56.7,56.73,133167.0,46.3263,46.3427,46.2855,46.31,133167.0
2021-04-21 15:55:00,56.73,56.79,56.65,56.78,373922.0,46.31,46.359,46.2447,46.3508,373922.0
2021-04-22 09:30:00,56.72,56.82,56.53,56.65,190422.0,46.3018,46.3835,46.1467,46.2447,190422.0
2021-04-22 09:35:00,56.65,56.73,56.36,56.36,349383.0,46.2447,46.31,46.008,46.008,349383.0
2021-04-22 09:40:00,56.35,56.51,56.24,56.36,138435.0,45.9998,46.1304,45.91,46.008,138435.0
2021-04-22 09:45:00,56.35,56.39,56.17,56.31,189680.0,45.9998,46.0325,45.8529,45.9672,189680.0
2021-04-22 09:50:00,56.32,56.39,56.19,56.33,92904.0,45.9753,46.0325,45.8692,45.9835,92904.0
2021-04-22 09:55:00,56.3,56.39,56.23,56.37,95160.0,45.959,46.0325,45.9018,46.0161,95160.0
2021-04-22 10:00:00,56.38,56.43,56.23,56.23,102495.0,46.0243,46.0651,45.9018,45.9018,102495.0
2021-04-22 10:05:00,56.24,56.43,56.24,56.4,101886.0,45.91,46.0651,45.91,46.0406,101886.0
2021-04-22 10:10:00,56.39,56.44,56.3,56.4,78878.0,46.0325,46.0733,45.959,46.0406,78878.0
2021-04-22 10:15:00,56.41,56.43,56.24,56.28,66323.0,46.0488,46.0651,45.91,45.9427,66323.0
2021-04-22 10:20:00,56.27,56.34,56.17,56.31,132027.0,45.9345,45.9916,45.8529,45.9672,132027.0
2021-04-22 10:25:00,56.31,56.46,56.3,56.37,52284.0,45.9672,46.0896,45.959,46.0161,52284.0
2021-04-22 10:30:00,56.36,56.63,56.34,56.62,73746.0,46.008,46.2284,45.9916,46.2202,73746.0
2021-04-22 10:35:00,56.62,56.63,56.42,56.44,66281.0,46.2202,46.2284,46.057,46.0733,66281.0
2021-04-22 10:40:00,56.44,56.65,56.43,56.61,83627.0,46.0733,46.2447,46.0651,46.2121,83627.0
2021-04-22 10:45:00,56.61,56.64,56.54,56.57,54427.0,46.2121,46.2365,46.1549,46.1794,54427.0
2021-04-22 10:50:00,56.59,56.59,56.51,56.58,26188.0,46.1957,46.1957,46.1304,46.1876,26188.0
2021-04-22 10:55:00,56.58,56.59,56.46,56.49,45006.0,46.1876,46.1957,46.0896,46.1141,45006.0
2021-04-22 11:00:00,56.48,56.56,56.43,56.55,32555.0,46.1059,46.1712,46.0651,46.1631,32555.0
2021-04-22 11:05:00,56.56,56.63,56.54,56.61,38744.0,46.1712,46.2284,46.1549,46.2121,38744.0
2021-04-22 11:10:00,56.62,56.65,56.59,56.61,105647.0,46.2202,46.2447,46.1957,46.2121,105647.0
2021-04-22 11:15:00,56.6,56.65,56.6,56.62,77537.0,46.2039,46.2447,46.2039,46.2202,77537.0
2021-04-22 11:20:00,56.62,56.68,56.61,56.64,92107.0,46.2202,46.2692,46.2121,46.2365,92107.0
2021-04-22 11:25:00,56.64,56.66,56.57,56.58,35770.0,46.2365,46.2529,46.1794,46.1876,35770.0
2021-04-22 11:30:00,56.57,56.64,56.56,56.64,26045.0,46.1794,46.2365,46.1712,46.2365,26045.0
2021-04-22 11:35:00,56.64,56.69,56.61,56.64,34122.0,46.2365,46.2774,46.2121,46.2365,34122.0
2021-04-22 11:40:00,56.64,56.7,56.6,56.68,40652.0,46.2365,46.2855,46.2039,46.2692,40652.0
2021-04-22 11:45:00,56.67,56.68,56.57,56.57,18920.0,46.261,46.2692,46.1794,46.1794,18920.0
2021-04-22 11:50:00,56.58,56.58,56.48,56.54,45710.0,46.1876,46.1876,46.1059,46.1549,45710.0
2021-04-22 11:55:00,56.55,56.63,56.54,56.56,25080.0,46.1631,46.2284,46.1549,46.1712,25080.0
2021-04-22 12:00:00,56.56,56.61,56.53,56.55,19071.0,46.1712,46.2121,46.1467,46.1631,19071.0
2021-04-22 12:05:00,56.55,56.57,56.51,56.53,22045.0,46.1631,46.1794,46.1304,46.1467,22045.0
2021-04-22 12:10:00,56.53,56.58,56.52,56.55,30560.0,46.1467,46.1876,46.1386,46.1631,30560.0
2021-04-22 12:15:00,56.55,56.61,56.55,56.56,29522.0,46.1631,46.2121,46.1631,46.1712,29522.0
2021-04-22 12:20:00,56.56,56.57,56.49,56.54,38606.0,46.1712,46.1794,46.1141,46.1549,38606.0
2021-04-22 12:25:00,56.54,56.58,56.53,56.55,44207.0,46.1549,46.1876,46.1467,46.1631,44207.0
2021-04-22 12:30:00,56.55,56.57,56.52,56.55,24619.0,46.1631,46.1794,46.1386,46.1631,24619.0
2021-04-22 12:35:00,56.55,56.58,56.54,56.55,57632.0,46.1631,46.1876,46.1549,46.1631,57632.0
2021-04-22 12:40:00,56.54,56.57,56.52,56.56,31385.0,46.1549,46.1794,46.1386,46.1712,31385.0
2021-04-22 12:45:00,56.57,56.7,56.56,56.69,32690.0,46.1794,46.2855,46.1712,46.2774,32690.0
2021-04-22 12:50:00,56.71,56.77,56.65,56.74,119706.0,46.2937,46.3427,46.2447,46.3182,119706.0
2021-04-22 12:55:00,56.74,56.8,56.72,56.76,20696.0,46.3182,46.3672,46.3018,46.3345,20696.0
2021-04-22 13:00:00,56.77,56.78,56.75,56.76,12123.0,46.3427,46.3508,46.3263,46.3345,12123.0
2021-04-22 13:05:00,56.76,56.76,56.29,56.37,85850.0,46.3345,46.3345,45.9508,46.0161,85850.0
2021-04-22 13:10:00,56.37,56.37,56.15,56.36,69840.0,46.0161,46.0161,45.8365,46.008,69840.0
2021-04-22 13:15:00,56.35,56.39,56.19,56.21,47008.0,45.9998,46.0325,45.8692,45.8855,47008.0
2021-04-22 13:20:00,56.2,56.42,56.18,56.38,97400.0,45.8774,46.057,45.861,46.0243,97400.0
2021-04-22 13:25:00,56.38,56.56,56.36,56.53,67386.0,46.0243,46.1712,46.008,46.1467,67386.0
2021-04-22 13:30:00,56.52,56.52,56.39,56.52,42815.0,46.1386,46.1386,46.0325,46.1386,42815.0
2021-04-22 13:35:00,56.5,56.57,56.4,56.5,35209.0,46.1223,46.1794,46.0406,46.1223,35209.0
2021-04-22 13:40:00,56.48,56.48,56.23,56.25,38428.0,46.1059,46.1059,45.9018,45.9182,38428.0
2021-04-22 13:45:00,56.23,56.34,56.17,56.2,42675.0,45.9018,45.9916,45.8529,45.8774,42675.0
2021-04-22 13:50:00,56.2,56.2,56.01,56.01,46477.0,45.8774,45.8774,45.7223,45.7223,46477.0
2021-04-22 13:55:00,56.01,56.16,55.98,56.05,35589.0,45.7223,45.8447,45.6978,45.7549,35589.0
2021-04-22 14:00:00,56.05,56.05,55.9,55.94,46702.0,45.7549,45.7549,45.6325,45.6651,46702.0
2021-04-22 14:05:00,55.93,56.15,55.91,56.11,40851.0,45.657,45.8365,45.6406,45.8039,40851.0
2021-04-22 14:10:00,56.11,56.2,56.06,56.2,20076.0,45.8039,45.8774,45.7631,45.8774,20076.0
2021-04-22 14:15:00,56.21,56.22,56.13,56.21,27741.0,45.8855,45.8937,45.8202,45.8855,27741.0
2021-04-22 14:20:00,56.22,56.22,56.05,56.13,98501.0,45.8937,45.8937,45.7549,45.8202,98501.0
2021-04-22 14:25:00,56.13,56.27,56.09,56.23,48235.0,45.8202,45.9345,45.7876,45.9018,48235.0
2021-04-22 14:30:00,56.23,56.27,56.19,56.21,29270.0,45.9018,45.9345,45.8692,45.8855,29270.0
2021-04-22 14:35:00,56.21,56.22,56.14,56.18,32875.0,45.8855,45.8937,45.8284,45.861,32875.0
2021-04-22 14:40:00,56.18,56.29,56.14,56.28,37400.0,45.861,45.9508,45.8284,45.9427,37400.0
2021-04-22 14:45:00,56.28,56.29,56.23,56.25,28822.0,45.9427,45.9508,45.9018,45.9182,28822.0
2021-04-22 14:50:00,56.24,56.27,56.23,56.27,16709.0,45.91,45.9345,45.9018,45.9345,16709.0
2021-04-22 14:55:00,56.27,56.33,56.27,56.28,17949.0,45.9345,45.9835,45.9345,45.9427,17949.0
2021-04-22 15:00:00,56.29,56.35,56.28,56.3,17432.0,45.9508,45.9998,45.9427,45.959,17432.0
2021-04-22 15:05:00,56.3,56.31,56.14,56.15,32895.0,45.959,45.9672,45.8284,45.8365,32895.0
2021-04-22 15:10:00,56.15,56.19,56.12,56.15,38488.0,45.8365,45.8692,45.8121,45.8365,38488.0
2021-04-22 15:15:00,56.16,56.16,56.02,56.08,31984.0,45.8447,45.8447,45.7304,45.7794,31984.0
2021-04-22 15:20:00,56.08,56.11,55.99,56.0,90623.0,45.7794,45.8039,45.7059,45.7141,90623.0
2021-04-22 15:25:00,55.99,56.08,55.97,56.07,164678.0,45.7059,45.7794,45.6896,45.7712,164678.0
2021-04-22 15:30:00,56.07,56.18,56.07,56.15,44916.0,45.7712,45.861,45.7712,45.8365,44916.0
2021-04-22 15:35:00,56.14,56.2,56.11,56.13,57789.0,45.8284,45.8774,45.8039,45.8202,57789.0
2021-04-22 15:40:00,56.14,56.19,56.05,56.07,56811.0,45.8284,45.8692,45.7549,45.7712,56811.0
2021-04-22 15:45:00,56.08,56.19,56.04,56.04,71559.0,45.7794,45.8692,45.7467,45.7467,71559.0
2021-04-22 15:50:00,56.04,56.09,55.92,55.93,160813.0,45.7467,45.7876,45.6488,45.657,160813.0
2021-04-22 15:55:00,55.93,55.99,55.83,55.86,281239.0,45.657,45.7059,45.5753,45.5998,281239.0
2021-04-23 09:30:00,55.77,56.13,55.66,56.07,104021.0,45.5263,45.8202,45.4365,45.7712,104021.0
2021-04-23 09:35:00,56.04,56.31,56.04,56.23,62199.0,45.7467,45.9672,45.7467,45.9018,62199.0
2021-04-23 09:40:00,56.23,56.51,56.18,56.5,36889.0,45.9018,46.1304,45.861,46.1223,36889.0
2021-04-23 09:45:00,56.5,56.61,56.39,56.58,34828.0,46.1223,46.2121,46.0325,46.1876,34828.0
2021-04-23 09:50:00,56.58,56.64,56.41,56.57,50323.0,46.1876,46.2365,46.0488,46.1794,50323.0
2021-04-23 09:55:00,56.57,56.66,56.41,56.64,45944.0,46.1794,46.2529,46.0488,46.2365,45944.0
2021-04-23 10:00:00,56.66,56.78,56.65,56.76,60723.0,46.2529,46.3508,46.2447,46.3345,60723.0
2021-04-23 10:05:00,56.75,56.92,56.75,56.87,143076.0,46.3263,46.4651,46.3263,46.4243,143076.0
2021-04-23 10:10:00,56.88,56.97,56.84,56.92,27593.0,46.4325,46.5059,46.3998,46.4651,27593.0
2021-04-23 10:15:00,56.93,57.04,56.93,56.98,42685.0,46.4733,46.5631,46.4733,46.5141,42685.0
2021-04-23 10:20:00,57.0,57.15,56.97,57.13,37173.0,46.5304,46.6529,46.5059,46.6365,37173.0
2021-04-23 10:25:00,57.14,57.2,57.1,57.2,38813.0,46.6447,46.6937,46.6121,46.6937,38813.0
2021-04-23 10:30:00,57.2,57.33,57.15,57.27,56638.0,46.6937,46.7998,46.6529,46.7508,56638.0
2021-04-23 10:35:00,57.25,57.38,57.24,57.27,44322.0,46.7345,46.8406,46.7263,46.7508,44322.0
2021-04-23 10:40:00,57.29,57.3,57.15,57.22,36878.0,46.7672,46.7753,46.6529,46.71,36878.0
2021-04-23 10:45:00,57.22,57.28,57.17,57.26,48984.0,46.71,46.759,46.6692,46.7427,48984.0
2021-04-23 10:50:00,57.27,57.28,57.18,57.24,26723.0,46.7508,46.759,46.6774,46.7263,26723.0
2021-04-23 10:55:00,57.23,57.35,57.22,57.34,30105.0,46.7182,46.8161,46.71,46.808,30105.0
2021-04-23 11:00:00,57.35,57.39,57.23,57.3,33475.0,46.8161,46.8488,46.7182,46.7753,33475.0
2021-04-23 11:05:00,57.31,57.43,57.31,57.35,42897.0,46.7835,46.8814,46.7835,46.8161,42897.0
2021-04-23 11:10:00,57.34,57.41,57.32,57.39,21853.0,46.808,46.8651,46.7916,46.8488,21853.0
2021-04-23 11:15:00,57.39,57.47,57.38,57.47,38760.0,46.8488,46.9141,46.8406,46.9141,38760.0
2021-04-23 11:20:00,57.46,57.51,57.42,57.43,32902.0,46.9059,46.9467,46.8733,46.8814,32902.0
2021-04-23 11:25:00,57.41,57.42,57.28,57.3,20822.0,46.8651,46.8733,46.759,46.7753,20822.0
2021-04-23 11:30:00,57.3,57.31,57.2,57.25,17456.0,46.7753,46.7835,46.6937,46.7345,17456.0
2021-04-23 11:35:00,57.25,57.28,57.22,57.25,24997.0,46.7345,46.759,46.71,46.7345,24997.0
2021-04-23 11:40:00,57.26,57.35,57.25,57.33,34164.0,46.7427,46.8161,46.7345,46.7998,34164.0
2021-04-23 11:45:00,57.32,57.38,57.29,57.37,27981.0,46.7916,46.8406,46.7672,46.8325,27981.0
2021-04-23 11:50:00,57.36,57.48,57.31,57.43,25513.0,46.8243,46.9223,46.7835,46.8814,25513.0
2021-04-23 11:55:00,57.43,57.43,57.34,57.36,18623.0,46.8814,46.8814,46.808,46.8243,18623.0
2021-04-23 12:00:00,57.37,57.37,57.32,57.34,11337.0,46.8325,46.8325,46.7916,46.808,11337.0
2021-04-23 12:05:00,57.36,57.45,57.32,57.45,16810.0,46.8243,46.8978,46.7916,46.8978,16810.0
2021-04-23 12:10:00,57.45,57.46,57.41,57.42,16350.0,46.8978,46.9059,46.8651,46.8733,16350.0
2021-04-23 12:15:00,57.41,57.48,57.39,57.47,19556.0,46.8651,46.9223,46.8488,46.9141,19556.0
2021-04-23 12:20:00,57.47,57.49,57.43,57.44,14302.0,46.9141,46.9304,46.8814,46.8896,14302.0
2021-04-23 12:25:00,57.44,57.49,57.44,57.48,26340.0,46.8896,46.9304,46.8896,46.9223,26340.0
2021-04-23 12:30:00,57.48,57.5,57.38,57.39,24521.0,46.9223,46.9386,46.8406,46.8488,24521.0
2021-04-23 12:35:00,57.39,57.47,57.39,57.44,17729.0,46.8488,46.9141,46.8488,46.8896,17729.0
2021-04-23 12:40:00,57.44,57.5,57.43,57.47,25370.0,46.8896,46.9386,46.8814,46.9141,25370.0
2021-04-23 12:45:00,57.48,57.56,57.48,57.55,50403.0,46.9223,46.9876,46.9223,46.9794,50403.0
2021-04-23 12:50:00,57.55,57.61,57.55,57.61,56411.0,46.9794,47.0284,46.9794,47.0284,56411.0
2021-04-23 12:55:00,57.61,57.66,57.61,57.65,70693.0,47.0284,47.0692,47.0284,47.061,70693.0
2021-04-23 13:00:00,57.65,57.7,57.63,57.66,29098.0,47.061,47.1018,47.0447,47.0692,29098.0
2021-04-23 13:05:00,57.65,57.69,57.6,57.63,36831.0,47.061,47.0937,47.0202,47.0447,36831.0
2021-04-23 13:10:00,57.64,57.67,57.59,57.6,17548.0,47.0529,47.0774,47.012,47.0202,17548.0
2021-04-23 13:15:00,57.59,57.62,57.57,57.61,20471.0,47.012,47.0365,46.9957,47.0284,20471.0
2021-04-23 13:20:00,57.61,57.69,57.61,57.69,25944.0,47.0284,47.0937,47.0284,47.0937,25944.0
2021-04-23 13:25:00,57.68,57.75,57.68,57.75,17969.0,47.0855,47.1427,47.0855,47.1427,17969.0
2021-04-23 13:30:00,57.74,57.78,57.72,57.74,31392.0,47.1345,47.1672,47.1182,47.1345,31392.0
2021-04-23 13:35:00,57.73,57.81,57.7,57.81,22525.0,47.1263,47.1916,47.1018,47.1916,22525.0
2021-04-23 13:40:00,57.81,57.86,57.78,57.85,26507.0,47.1916,47.2325,47.1672,47.2243,26507.0
2021-04-23 13:45:00,57.85,57.86,57.76,57.76,20857.0,47.2243,47.2325,47.1508,47.1508,20857.0
2021-04-23 13:50:00,57.76,57.8,57.71,57.74,26811.0,47.1508,47.1835,47.11,47.1345,26811.0
2021-04-23 13:55:00,57.75,57.8,57.72,57.77,17511.0,47.1427,47.1835,47.1182,47.159,17511.0
2021-04-23 14:00:00,57.78,57.84,57.77,57.8,37661.0,47.1672,47.2161,47.159,47.1835,37661.0
2021-04-23 14:05:00,57.8,57.82,57.76,57.79,23771.0,47.1835,47.1998,47.1508,47.1753,23771.0
2021-04-23 14:10:00,57.8,57.83,57.76,57.8,23067.0,47.1835,47.208,47.1508,47.1835,23067.0
2021-04-23 14:15:00,57.8,57.8,57.73,57.75,19217.0,47.1835,47.1835,47.1263,47.1427,19217.0
2021-04-23 14:20:00,57.76,57.78,57.69,57.71,20779.0,47.1508,47.1672,47.0937,47.11,20779.0
2021-04-23 14:25:00,57.71,57.74,57.64,57.7,26892.0,47.11,47.1345,47.0529,47.1018,26892.0
2021-04-23 14:30:00,57.7,57.72,57.66,57.72,16933.0,47.1018,47.1182,47.0692,47.1182,16933.0
2021-04-23 14:35:00,57.72,57.81,57.72,57.8,31612.0,47.1182,47.1916,47.1182,47.1835,31612.0
2021-04-23 14:40:00,57.81,57.86,57.78,57.84,24245.0,47.1916,47.2325,47.1672,47.2161,24245.0
2021-04-23 14:45:00,57.86,57.87,57.81,57.84,17153.0,47.2325,47.2406,47.1916,47.2161,17153.0
2021-04-23 14:50:00,57.83,57.88,57.82,57.84,28838.0,47.208,47.2488,47.1998,47.2161,28838.0
2021-04-23 14:55:00,57.86,57.88,57.84,57.86,21980.0,47.2325,47.2488,47.2161,47.2325,21980.0
2021-04-23 15:00:00,57.85,57.88,57.77,57.78,24810.0,47.2243,47.2488,47.159,47.1672,24810.0
2021-04-23 15:05:00,57.78,57.82,57.78,57.81,35315.0,47.1672,47.1998,47.1672,47.1916,35315.0
2021-04-23 15:10:00,57.82,57.87,57.8,57.87,39456.0,47.1998,47.2406,47.1835,47.2406,39456.0
2021-04-23 15:15:00,57.87,57.88,57.83,57.88,50378.0,47.2406,47.2488,47.208,47.2488,50378.0
2021-04-23 15:20:00,57.88,57.89,57.83,57.87,63638.0,47.2488,47.2569,47.208,47.2406,63638.0
2021-04-23 15:25:00,57.87,57.91,57.86,57.9,70008.0,47.2406,47.2733,47.2325,47.2651,70008.0
2021-04-23 15:30:00,57.9,57.95,57.9,57.92,100953.0,47.2651,47.3059,47.2651,47.2814,100953.0
2021-04-23 15:35:00,57.92,57.93,57.79,57.84,67561.0,47.2814,47.2896,47.1753,47.2161,67561.0
2021-04-23 15:40:00,57.84,57.84,57.71,57.72,62570.0,47.2161,47.2161,47.11,47.1182,62570.0
2021-04-23 15:45:00,57.72,57.75,57.58,57.64,70352.0,47.1182,47.1427,47.0039,47.0529,70352.0
2021-04-23 15:50:00,57.63,57.67,57.55,57.56,173280.0,47.0447,47.0774,46.9794,46.9876,173280.0
2021-04-23 15:55:00,57.56,57.65,57.5,57.59,422749.0,46.9876,47.061,46.9386,47.012,422749.0
2021-04-26 09:30:00,58.02,58.26,57.92,58.21,143324.0,47.3631,47.559,47.2814,47.5182,143324.0
2021-04-26 09:35:00,58.23,58.44,58.21,58.39,51261.0,47.5345,47.7059,47.5182,47.6651,51261.0
2021-04-26 09:40:00,58.38,58.57,58.38,58.54,78422.0,47.6569,47.812,47.6569,47.7876,78422.0
2021-04-26 09:45:00,58.53,58.64,58.5,58.6,60500.0,47.7794,47.8692,47.7549,47.8365,60500.0
2021-04-26 09:50:00,58.61,58.65,58.37,58.44,61443.0,47.8447,47.8774,47.6488,47.7059,61443.0
2021-04-26 09:55:00,58.48,58.63,58.44,58.47,44910.0,47.7386,47.861,47.7059,47.7304,44910.0
2021-04-26 10:00:00,58.49,58.58,58.45,58.55,44993.0,47.7467,47.8202,47.7141,47.7957,44993.0
2021-04-26 10:05:00,58.55,58.61,58.45,58.51,60401.0,47.7957,47.8447,47.7141,47.7631,60401.0
2021-04-26 10:10:00,58.51,58.55,58.42,58.54,36147.0,47.7631,47.7957,47.6896,47.7876,36147.0
2021-04-26 10:15:00,58.54,58.56,58.26,58.34,65034.0,47.7876,47.8039,47.559,47.6243,65034.0
2021-04-26 10:20:00,58.35,58.43,58.29,58.43,48609.0,47.6325,47.6978,47.5835,47.6978,48609.0
2021-04-26 10:25:00,58.42,58.43,58.33,58.42,84800.0,47.6896,47.6978,47.6161,47.6896,84800.0
2021-04-26 10:30:00,58.43,58.53,58.4,58.52,62154.0,47.6978,47.7794,47.6733,47.7712,62154.0
2021-04-26 10:35:00,58.53,58.55,58.44,58.45,29809.0,47.7794,47.7957,47.7059,47.7141,29809.0
2021-04-26 10:40:00,58.44,58.47,58.37,58.44,45904.0,47.7059,47.7304,47.6488,47.7059,45904.0
2021-04-26 10:45:00,58.45,58.45,58.33,58.35,48771.0,47.7141,47.7141,47.6161,47.6325,48771.0
2021-04-26 10:50:00,58.33,58.47,58.32,58.46,43767.0,47.6161,47.7304,47.608,47.7223,43767.0
2021-04-26 10:55:00,58.46,58.52,58.44,58.49,40757.0,47.7223,47.7712,47.7059,47.7467,40757.0
2021-04-26 11:00:00,58.5,58.6,58.46,58.56,32512.0,47.7549,47.8365,47.7223,47.8039,32512.0
2021-04-26 11:05:00,58.56,58.56,58.5,58.52,22035.0,47.8039,47.8039,47.7549,47.7712,22035.0
2021-04-26 11:10:00,58.51,58.59,58.49,58.59,26933.0,47.7631,47.8284,47.7467,47.8284,26933.0
2021-04-26 11:15:00,58.59,58.59,58.51,58.55,39663.0,47.8284,47.8284,47.7631,47.7957,39663.0
2021-04-26 11:20:00,58.55,58.56,58.48,58.5,30855.0,47.7957,47.8039,47.7386,47.7549,30855.0
2021-04-26 11:25:00,58.51,58.54,58.45,58.54,29680.0,47.7631,47.7876,47.7141,47.7876,29680.0
2021-04-26 11:30:00,58.52,58.54,58.45,58.46,60049.0,47.7712,47.7876,47.7141,47.7223,60049.0
2021-04-26 11:35:00,58.46,58.46,58.35,58.39,20956.0,47.7223,47.7223,47.6325,47.6651,20956.0
2021-04-26 11:40:00,58.4,58.41,58.34,58.36,21445.0,47.6733,47.6814,47.6243,47.6406,21445.0
2021-04-26 11:45:00,58.37,58.37,58.21,58.21,25710.0,47.6488,47.6488,47.5182,47.5182,25710.0
2021-04-26 11:50:00,58.2,58.32,58.2,58.32,20446.0,47.51,47.608,47.51,47.608,20446.0
2021-04-26 11:55:00,58.32,58.4,58.31,58.36,16135.0,47.608,47.6733,47.5998,47.6406,16135.0
2021-04-26 12:00:00,58.35,58.37,58.29,58.29,18748.0,47.6325,47.6488,47.5835,47.5835,18748.0
2021-04-26 12:05:00,58.28,58.29,58.23,58.23,12187.0,47.5753,47.5835,47.5345,47.5345,12187.0
2021-04-26 12:10:00,58.23,58.31,58.23,58.3,26387.0,47.5345,47.5998,47.5345,47.5916,26387.0
2021-04-26 12:15:00,58.29,58.29,58.21,58.22,51100.0,47.5835,47.5835,47.5182,47.5263,51100.0
2021-04-26 12:20:00,58.23,58.24,58.19,58.19,31464.0,47.5345,47.5427,47.5018,47.5018,31464.0
2021-04-26 12:25:00,58.2,58.22,58.16,58.2,22461.0,47.51,47.5263,47.4774,47.51,22461.0
2021-04-26 12:30:00,58.2,58.23,58.18,58.19,24811.0,47.51,47.5345,47.4937,47.5018,24811.0
2021-04-26 12:35:00,58.18,58.24,58.17,58.23,28454.0,47.4937,47.5427,47.4855,47.5345,28454.0
2021-04-26 12:40:00,58.22,58.31,58.22,58.28,15578.0,47.5263,47.5998,47.5263,47.5753,15578.0
2021-04-26 12:45:00,58.26,58.27,58.19,58.19,21375.0,47.559,47.5671,47.5018,47.5018,21375.0
2021-04-26 12:50:00,58.19,58.23,58.17,58.23,16311.0,47.5018,47.5345,47.4855,47.5345,16311.0
2021-04-26 12:55:00,58.22,58.25,58.16,58.25,30605.0,47.5263,47.5508,47.4774,47.5508,30605.0
2021-04-26 13:00:00,58.26,58.27,58.22,58.22,30417.0,47.559,47.5671,47.5263,47.5263,30417.0
2021-04-26 13:05:00,58.22,58.26,58.22,58.23,25595.0,47.5263,47.559,47.5263,47.5345,25595.0
2021-04-26 13:10:00,58.22,58.22,58.16,58.2,32796.0,47.5263,47.5263,47.4774,47.51,32796.0
2021-04-26 13:15:00,58.21,58.27,58.17,58.26,28755.0,47.5182,47.5671,47.4855,47.559,28755.0
2021-04-26 13:20:00,58.26,58.27,58.14,58.14,15928.0,47.559,47.5671,47.461,47.461,15928.0
2021-04-26 13:25:00,58.12,58.16,58.09,58.09,25917.0,47.4447,47.4774,47.4202,47.4202,25917.0
2021-04-26 13:30:00,58.09,58.11,58.01,58.04,28847.0,47.4202,47.4365,47.3549,47.3794,28847.0
2021-04-26 13:35:00,58.03,58.04,57.99,58.02,18337.0,47.3712,47.3794,47.3386,47.3631,18337.0
2021-04-26 13:40:00,58.01,58.06,57.98,58.05,23029.0,47.3549,47.3957,47.3304,47.3876,23029.0
2021-04-26 13:45:00,58.05,58.12,58.03,58.11,22220.0,47.3876,47.4447,47.3712,47.4365,22220.0
2021-04-26 13:50:00,58.1,58.1,58.05,58.09,16505.0,47.4284,47.4284,47.3876,47.4202,16505.0
2021-04-26 13:55:00,58.08,58.09,58.04,58.09,23197.0,47.412,47.4202,47.3794,47.4202,23197.0
2021-04-26 14:00:00,58.09,58.15,58.08,58.13,31634.0,47.4202,47.4692,47.412,47.4529,31634.0
2021-04-26 14:05:00,58.12,58.12,58.03,58.03,21287.0,47.4447,47.4447,47.3712,47.3712,21287.0
2021-04-26 14:10:00,58.03,58.07,58.02,58.05,25615.0,47.3712,47.4039,47.3631,47.3876,25615.0
2021-04-26 14:15:00,58.05,58.06,58.0,58.02,21279.0,47.3876,47.3957,47.3467,47.3631,21279.0
2021-04-26 14:20:00,58.01,58.07,57.99,58.05,49879.0,47.3549,47.4039,47.3386,47.3876,49879.0
2021-04-26 14:25:00,58.05,58.1,58.03,58.08,20690.0,47.3876,47.4284,47.3712,47.412,20690.0
2021-04-26 14:30:00,58.09,58.09,57.99,58.03,34675.0,47.4202,47.4202,47.3386,47.3712,34675.0
2021-04-26 14:35:00,58.02,58.02,57.96,57.98,34801.0,47.3631,47.3631,47.3141,47.3304,34801.0
2021-04-26 14:40:00,57.98,58.0,57.94,57.97,23138.0,47.3304,47.3467,47.2978,47.3223,23138.0
2021-04-26 14:45:00,57.95,58.0,57.94,58.0,21564.0,47.3059,47.3467,47.2978,47.3467,21564.0
2021-04-26 14:50:00,58.0,58.05,57.99,58.03,18903.0,47.3467,47.3876,47.3386,47.3712,18903.0
2021-04-26 14:55:00,58.03,58.03,57.95,57.96,35042.0,47.3712,47.3712,47.3059,47.3141,35042.0
2021-04-26 15:00:00,57.96,57.98,57.88,57.93,39818.0,47.3141,47.3304,47.2488,47.2896,39818.0
2021-04-26 15:05:00,57.93,58.01,57.92,58.0,21908.0,47.2896,47.3549,47.2814,47.3467,21908.0
2021-04-26 15:10:00,58.0,58.02,57.97,58.0,33238.0,47.3467,47.3631,47.3223,47.3467,33238.0
2021-04-26 15:15:00,58.01,58.01,57.95,58.0,38726.0,47.3549,47.3549,47.3059,47.3467,38726.0
2021-04-26 15:20:00,57.99,58.02,57.95,57.96,41509.0,47.3386,47.3631,47.3059,47.3141,41509.0
2021-04-26 15:25:00,57.96,57.97,57.77,57.77,62392.0,47.3141,47.3223,47.159,47.159,62392.0
2021-04-26 15:30:00,57.77,57.84,57.72,57.84,80162.0,47.159,47.2161,47.1182,47.2161,80162.0
2021-04-26 15:35:00,57.84,57.93,57.83,57.9,67752.0,47.2161,47.2896,47.208,47.2651,67752.0
2021-04-26 15:40:00,57.89,57.94,57.88,57.9,65897.0,47.2569,47.2978,47.2488,47.2651,65897.0
2021-04-26 15:45:00,57.89,57.89,57.78,57.78,115636.0,47.2569,47.2569,47.1672,47.1672,115636.0
2021-04-26 15:50:00,57.77,57.81,57.7,57.78,125924.0,47.159,47.1916,47.1018,47.1672,125924.0
2021-04-26 15:55:00,57.77,57.79,57.65,57.72,235377.0,47.159,47.1753,47.061,47.1182,235377.0
2021-04-27 09:30:00,57.83,58.23,57.83,58.01,109282.0,47.208,47.5345,47.208,47.3549,109282.0
2021-04-27 09:35:00,58.0,58.02,57.74,57.8,72079.0,47.3467,47.3631,47.1345,47.1835,72079.0
2021-04-27 09:40:00,57.83,57.83,57.65,57.78,71687.0,47.208,47.208,47.061,47.1672,71687.0
2021-04-27 09:45:00,57.78,57.86,57.64,57.86,69829.0,47.1672,47.2325,47.0529,47.2325,69829.0
2021-04-27 09:50:00,57.84,58.08,57.78,58.06,62564.0,47.2161,47.412,47.1672,47.3957,62564.0
2021-04-27 09:55:00,58.08,58.09,57.88,57.89,43047.0,47.412,47.4202,47.2488,47.2569,43047.0
2021-04-27 10:00:00,57.87,57.93,57.79,57.81,51585.0,47.2406,47.2896,47.1753,47.1916,51585.0
2021-04-27 10:05:00,57.84,57.94,57.78,57.87,48951.0,47.2161,47.2978,47.1672,47.2406,48951.0
2021-04-27 10:10:00,57.86,57.86,57.65,57.74,51913.0,47.2325,47.2325,47.061,47.1345,51913.0
2021-04-27 10:15:00,57.74,57.77,57.67,57.76,54109.0,47.1345,47.159,47.0774,47.1508,54109.0
2021-04-27 10:20:00,57.75,57.8,57.64,57.8,38901.0,47.1427,47.1835,47.0529,47.1835,38901.0
2021-04-27 10:25:00,57.79,57.88,57.75,57.87,48323.0,47.1753,47.2488,47.1427,47.2406,48323.0
2021-04-27 10:30:00,57.88,57.9,57.83,57.9,35733.0,47.2488,47.2651,47.208,47.2651,35733.0
2021-04-27 10:35:00,57.9,57.95,57.81,57.89,62083.0,47.2651,47.3059,47.1916,47.2569,62083.0
2021-04-27 10:40:00,57.88,57.96,57.88,57.92,37984.0,47.2488,47.3141,47.2488,47.2814,37984.0
2021-04-27 10:45:00,57.93,57.98,57.92,57.94,39180.0,47.2896,47.3304,47.2814,47.2978,39180.0
2021-04-27 10:50:00,57.94,58.06,57.94,58.03,28441.0,47.2978,47.3957,47.2978,47.3712,28441.0
2021-04-27 10:55:00,58.03,58.04,57.91,57.92,31548.0,47.3712,47.3794,47.2733,47.2814,31548.0
2021-04-27 11:00:00,57.92,58.02,57.9,57.98,57379.0,47.2814,47.3631,47.2651,47.3304,57379.0
2021-04-27 11:05:00,57.98,58.06,57.96,58.03,35161.0,47.3304,47.3957,47.3141,47.3712,35161.0
2021-04-27 11:10:00,58.03,58.04,57.96,58.02,24451.0,47.3712,47.3794,47.3141,47.3631,24451.0
2021-04-27 11:15:00,58.03,58.06,57.98,57.99,27645.0,47.3712,47.3957,47.3304,47.3386,27645.0
2021-04-27 11:20:00,57.99,58.02,57.95,58.02,19738.0,47.3386,47.3631,47.3059,47.3631,19738.0
2021-04-27 11:25:00,58.02,58.03,57.96,58.02,26259.0,47.3631,47.3712,47.3141,47.3631,26259.0
2021-04-27 11:30:00,58.02,58.03,57.91,57.94,13156.0,47.3631,47.3712,47.2733,47.2978,13156.0
2021-04-27 11:35:00,57.95,57.98,57.91,57.94,29902.0,47.3059,47.3304,47.2733,47.2978,29902.0
2021-04-27 11:40:00,57.94,57.94,57.89,57.94,23388.0,47.2978,47.2978,47.2569,47.2978,23388.0
2021-04-27 11:45:00,57.94,58.01,57.93,57.95,33579.0,47.2978,47.3549,47.2896,47.3059,33579.0
2021-04-27 11:50:00,57.95,57.98,57.93,57.96,26037.0,47.3059,47.3304,47.2896,47.3141,26037.0
2021-04-27 11:55:00,57.97,58.06,57.95,58.02,39183.0,47.3223,47.3957,47.3059,47.3631,39183.0
2021-04-27 12:00:00,58.03,58.06,58.02,58.03,18918.0,47.3712,47.3957,47.3631,47.3712,18918.0
2021-04-27 12:05:00,58.03,58.03,57.97,57.99,15336.0,47.3712,47.3712,47.3223,47.3386,15336.0
2021-04-27 12:10:00,57.98,58.02,57.95,58.0,40619.0,47.3304,47.3631,47.3059,47.3467,40619.0
2021-04-27 12:15:00,58.0,58.01,57.87,57.88,21531.0,47.3467,47.3549,47.2406,47.2488,21531.0
2021-04-27 12:20:00,57.88,57.91,57.86,57.89,43157.0,47.2488,47.2733,47.2325,47.2569,43157.0
2021-04-27 12:25:00,57.9,57.93,57.87,57.9,23806.0,47.2651,47.2896,47.2406,47.2651,23806.0
2021-04-27 12:30:00,57.89,57.9,57.78,57.79,22938.0,47.2569,47.2651,47.1672,47.1753,22938.0
2021-04-27 12:35:00,57.78,57.78,57.74,57.75,37327.0,47.1672,47.1672,47.1345,47.1427,37327.0
2021-04-27 12:40:00,57.74,57.78,57.66,57.69,30291.0,47.1345,47.1672,47.0692,47.0937,30291.0
2021-04-27 12:45:00,57.67,57.69,57.64,57.68,48659.0,47.0774,47.0937,47.0529,47.0855,48659.0
2021-04-27 12:50:00,57.68,57.69,57.63,57.67,24131.0,47.0855,47.0937,47.0447,47.0774,24131.0
2021-04-27 12:55:00,57.66,57.71,57.66,57.69,15074.0,47.0692,47.11,47.0692,47.0937,15074.0
2021-04-27 13:00:00,57.69,57.74,57.65,57.73,26505.0,47.0937,47.1345,47.061,47.1263,26505.0
2021-04-27 13:05:00,57.75,57.8,57.74,57.79,16302.0,47.1427,47.1835,47.1345,47.1753,16302.0
2021-04-27 13:10:00,57.79,57.81,57.76,57.77,22283.0,47.1753,47.1916,47.1508,47.159,22283.0
2021-04-27 13:15:00,57.77,57.8,57.75,57.76,17746.0,47.159,47.1835,47.1427,47.1508,17746.0
2021-04-27 13:20:00,57.76,57.79,57.73,57.75,24650.0,47.1508,47.1753,47.1263,47.1427,24650.0
2021-04-27 13:25:00,57.75,57.77,57.71,57.73,38018.0,47.1427,47.159,47.11,47.1263,38018.0
2021-04-27 13:30:00,57.73,57.77,57.72,57.73,23703.0,47.1263,47.159,47.1182,47.1263,23703.0
2021-04-27 13:35:00,57.73,57.77,57.73,57.75,29746.0,47.1263,47.159,47.1263,47.1427,29746.0
2021-04-27 13:40:00,57.74,57.84,57.73,57.83,34434.0,47.1345,47.2161,47.1263,47.208,34434.0
2021-04-27 13:45:00,57.84,57.86,57.81,57.85,24529.0,47.2161,47.2325,47.1916,47.2243,24529.0
2021-04-27 13:50:00,57.85,57.88,57.81,57.87,25858.0,47.2243,47.2488,47.1916,47.2406,25858.0
2021-04-27 13:55:00,57.89,57.89,57.84,57.85,22827.0,47.2569,47.2569,47.2161,47.2243,22827.0
2021-04-27 14:00:00,57.84,57.84,57.73,57.76,51169.0,47.2161,47.2161,47.1263,47.1508,51169.0
2021-04-27 14:05:00,57.76,57.8,57.75,57.77,34765.0,47.1508,47.1835,47.1427,47.159,34765.0
2021-04-27 14:10:00,57.76,57.82,57.76,57.82,30949.0,47.1508,47.1998,47.1508,47.1998,30949.0
2021-04-27 14:15:00,57.82,57.86,57.78,57.84,25457.0,47.1998,47.2325,47.1672,47.2161,25457.0
2021-04-27 14:20:00,57.84,57.87,57.79,57.87,38940.0,47.2161,47.2406,47.1753,47.2406,38940.0
2021-04-27 14:25:00,57.87,57.93,57.86,57.93,25185.0,47.2406,47.2896,47.2325,47.2896,25185.0
2021-04-27 14:30:00,57.92,58.06,57.91,58.05,33300.0,47.2814,47.3957,47.2733,47.3876,33300.0
2021-04-27 14:35:00,58.05,58.12,58.02,58.11,24140.0,47.3876,47.4447,47.3631,47.4365,24140.0
2021-04-27 14:40:00,58.11,58.12,58.06,58.08,36342.0,47.4365,47.4447,47.3957,47.412,36342.0
2021-04-27 14:45:00,58.07,58.15,58.06,58.13,48403.0,47.4039,47.4692,47.3957,47.4529,48403.0
2021-04-27 14:50:00,58.13,58.15,58.09,58.12,27020.0,47.4529,47.4692,47.4202,47.4447,27020.0
2021-04-27 14:55:00,58.13,58.19,58.12,58.17,30624.0,47.4529,47.5018,47.4447,47.4855,30624.0
2021-04-27 15:00:00,58.17,58.26,58.13,58.23,77762.0,47.4855,47.559,47.4529,47.5345,77762.0
2021-04-27 15:05:00,58.22,58.28,58.2,58.21,56993.0,47.5263,47.5753,47.51,47.5182,56993.0
2021-04-27 15:10:00,58.21,58.31,58.2,58.3,40683.0,47.5182,47.5998,47.51,47.5916,40683.0
2021-04-27 15:15:00,58.3,58.32,58.25,58.26,39320.0,47.5916,47.608,47.5508,47.559,39320.0
2021-04-27 15:20:00,58.27,58.3,58.22,58.24,47022.0,47.5671,47.5916,47.5263,47.5427,47022.0
2021-04-27 15:25:00,58.23,58.24,58.17,58.21,29356.0,47.5345,47.5427,47.4855,47.5182,29356.0
2021-04-27 15:30:00,58.21,58.25,58.16,58.23,48060.0,47.5182,47.5508,47.4774,47.5345,48060.0
2021-04-27 15:35:00,58.23,58.26,58.2,58.26,60553.0,47.5345,47.559,47.51,47.559,60553.0
2021-04-27 15:40:00,58.25,58.31,58.24,58.31,68003.0,47.5508,47.5998,47.5427,47.5998,68003.0
2021-04-27 15:45:00,58.3,58.38,58.3,58.36,120461.0,47.5916,47.6569,47.5916,47.6406,120461.0
2021-04-27 15:50:00,58.37,58.39,58.32,58.35,137818.0,47.6488,47.6651,47.608,47.6325,137818.0
2021-04-27 15:55:00,58.35,58.42,58.3,58.3,319101.0,47.6325,47.6896,47.5916,47.5916,319101.0
2021-04-28 09:30:00,58.53,58.95,58.42,58.78,163259.0,47.7794,48.1222,47.6896,47.9835,163259.0
2021-04-28 09:35:00,58.78,58.89,58.69,58.88,50829.0,47.9835,48.0733,47.91,48.0651,50829.0
2021-04-28 09:40:00,58.94,58.97,58.72,58.73,61965.0,48.1141,48.1386,47.9345,47.9427,61965.0
2021-04-28 09:45:00,58.73,58.85,58.69,58.8,49088.0,47.9427,48.0406,47.91,47.9998,49088.0
2021-04-28 09:50:00,58.78,58.85,58.69,58.73,52437.0,47.9835,48.0406,47.91,47.9427,52437.0
2021-04-28 09:55:00,58.73,58.77,58.65,58.71,107182.0,47.9427,47.9753,47.8774,47.9263,107182.0
2021-04-28 10:00:00,58.71,58.77,58.66,58.76,89191.0,47.9263,47.9753,47.8855,47.9671,89191.0
2021-04-28 10:05:00,58.76,58.91,58.74,58.91,30421.0,47.9671,48.0896,47.9508,48.0896,30421.0
2021-04-28 10:10:00,58.89,59.05,58.87,58.94,61690.0,48.0733,48.2039,48.0569,48.1141,61690.0
2021-04-28 10:15:00,58.94,59.01,58.89,59.01,24880.0,48.1141,48.1712,48.0733,48.1712,24880.0
2021-04-28 10:20:00,59.01,59.01,58.84,58.88,31170.0,48.1712,48.1712,48.0325,48.0651,31170.0
2021-04-28 10:25:00,58.87,58.91,58.85,58.87,30145.0,48.0569,48.0896,48.0406,48.0569,30145.0
2021-04-28 10:30:00,58.87,58.9,58.79,58.81,42328.0,48.0569,48.0814,47.9916,48.008,42328.0
2021-04-28 10:35:00,58.79,58.88,58.73,58.8,32033.0,47.9916,48.0651,47.9427,47.9998,32033.0
2021-04-28 10:40:00,58.8,58.91,58.74,58.9,26655.0,47.9998,48.0896,47.9508,48.0814,26655.0
2021-04-28 10:45:00,58.92,59.04,58.9,59.01,29898.0,48.0978,48.1957,48.0814,48.1712,29898.0
2021-04-28 10:50:00,59.01,59.05,58.93,58.98,28758.0,48.1712,48.2039,48.1059,48.1467,28758.0
2021-04-28 10:55:00,58.98,59.13,58.98,59.11,27488.0,48.1467,48.2692,48.1467,48.2529,27488.0
2021-04-28 11:00:00,59.11,59.15,59.04,59.11,21733.0,48.2529,48.2855,48.1957,48.2529,21733.0
2021-04-28 11:05:00,59.1,59.14,59.05,59.08,25043.0,48.2447,48.2773,48.2039,48.2284,25043.0
2021-04-28 11:10:00,59.06,59.07,58.96,58.98,37422.0,48.212,48.2202,48.1304,48.1467,37422.0
2021-04-28 11:15:00,59.0,59.02,58.86,58.96,40919.0,48.1631,48.1794,48.0488,48.1304,40919.0
2021-04-28 11:20:00,58.97,58.99,58.91,58.91,18520.0,48.1386,48.1549,48.0896,48.0896,18520.0
2021-04-28 11:25:00,58.92,58.92,58.82,58.84,26545.0,48.0978,48.0978,48.0161,48.0325,26545.0
2021-04-28 11:30:00,58.85,58.87,58.82,58.83,27997.0,48.0406,48.0569,48.0161,48.0243,27997.0
2021-04-28 11:35:00,58.83,58.87,58.78,58.79,28192.0,48.0243,48.0569,47.9835,47.9916,28192.0
2021-04-28 11:40:00,58.79,58.86,58.78,58.85,33276.0,47.9916,48.0488,47.9835,48.0406,33276.0
2021-04-28 11:45:00,58.86,58.93,58.85,58.87,25001.0,48.0488,48.1059,48.0406,48.0569,25001.0
2021-04-28 11:50:00,58.88,58.89,58.84,58.87,50781.0,48.0651,48.0733,48.0325,48.0569,50781.0
2021-04-28 11:55:00,58.87,58.9,58.85,58.9,19791.0,48.0569,48.0814,48.0406,48.0814,19791.0
2021-04-28 12:00:00,58.91,58.96,58.87,58.94,24410.0,48.0896,48.1304,48.0569,48.1141,24410.0
2021-04-28 12:05:00,58.95,59.01,58.95,59.0,25856.0,48.1222,48.1712,48.1222,48.1631,25856.0
2021-04-28 12:10:00,59.0,59.0,58.91,58.94,27753.0,48.1631,48.1631,48.0896,48.1141,27753.0
2021-04-28 12:15:00,58.94,58.94,58.89,58.94,33436.0,48.1141,48.1141,48.0733,48.1141,33436.0
2021-04-28 12:20:00,58.93,58.98,58.9,58.97,29749.0,48.1059,48.1467,48.0814,48.1386,29749.0
2021-04-28 12:25:00,58.98,58.99,58.94,58.94,17318.0,48.1467,48.1549,48.1141,48.1141,17318.0
2021-04-28 12:30:00,58.94,58.94,58.89,58.9,16383.0,48.1141,48.1141,48.0733,48.0814,16383.0
2021-04-28 12:35:00,58.9,58.93,58.89,58.92,21874.0,48.0814,48.1059,48.0733,48.0978,21874.0
2021-04-28 12:40:00,58.92,58.95,58.91,58.93,23017.0,48.0978,48.1222,48.0896,48.1059,23017.0
2021-04-28 12:45:00,58.92,59.0,58.92,58.96,18253.0,48.0978,48.1631,48.0978,48.1304,18253.0
2021-04-28 12:50:00,58.96,58.96,58.92,58.95,34338.0,48.1304,48.1304,48.0978,48.1222,34338.0
2021-04-28 12:55:00,58.95,58.95,58.89,58.92,29460.0,48.1222,48.1222,48.0733,48.0978,29460.0
2021-04-28 13:00:00,58.92,58.93,58.89,58.9,27171.0,48.0978,48.1059,48.0733,48.0814,27171.0
2021-04-28 13:05:00,58.9,58.97,58.9,58.97,14760.0,48.0814,48.1386,48.0814,48.1386,14760.0
2021-04-28 13:10:00,58.98,58.98,58.95,58.97,11429.0,48.1467,48.1467,48.1222,48.1386,11429.0
2021-04-28 13:15:00,58.97,59.02,58.96,59.01,28161.0,48.1386,48.1794,48.1304,48.1712,28161.0
2021-04-28 13:20:00,59.0,59.0,58.95,58.96,14796.0,48.1631,48.1631,48.1222,48.1304,14796.0
2021-04-28 13:25:00,58.98,59.0,58.96,58.98,15003.0,48.1467,48.1631,48.1304,48.1467,15003.0
2021-04-28 13:30:00,58.98,58.99,58.92,58.93,14446.0,48.1467,48.1549,48.0978,48.1059,14446.0
2021-04-28 13:35:00,58.93,58.95,58.91,58.92,24703.0,48.1059,48.1222,48.0896,48.0978,24703.0
2021-04-28 13:40:00,58.93,58.94,58.91,58.93,31946.0,48.1059,48.1141,48.0896,48.1059,31946.0
2021-04-28 13:45:00,58.93,58.97,58.91,58.97,31740.0,48.1059,48.1386,48.0896,48.1386,31740.0
2021-04-28 13:50:00,58.96,58.97,58.92,58.96,31008.0,48.1304,48.1386,48.0978,48.1304,31008.0
2021-04-28 13:55:00,58.96,58.97,58.93,58.97,22531.0,48.1304,48.1386,48.1059,48.1386,22531.0
2021-04-28 14:00:00,58.96,59.1,58.93,58.98,80406.0,48.1304,48.2447,48.1059,48.1467,80406.0
2021-04-28 14:05:00,58.97,59.03,58.95,59.01,44225.0,48.1386,48.1876,48.1222,48.1712,44225.0
2021-04-28 14:10:00,58.99,59.1,58.99,59.1,28371.0,48.1549,48.2447,48.1549,48.2447,28371.0
2021-04-28 14:15:00,59.09,59.1,59.03,59.05,16619.0,48.2365,48.2447,48.1876,48.2039,16619.0
2021-04-28 14:20:00,59.05,59.14,59.03,59.14,39468.0,48.2039,48.2773,48.1876,48.2773,39468.0
2021-04-28 14:25:00,59.13,59.13,59.08,59.12,20147.0,48.2692,48.2692,48.2284,48.261,20147.0
2021-04-28 14:30:00,59.12,59.16,59.06,59.16,26633.0,48.261,48.2937,48.212,48.2937,26633.0
2021-04-28 14:35:00,59.15,59.23,59.06,59.06,97046.0,48.2855,48.3508,48.212,48.212,97046.0
2021-04-28 14:40:00,59.07,59.1,59.01,59.09,48592.0,48.2202,48.2447,48.1712,48.2365,48592.0
2021-04-28 14:45:00,59.08,59.11,58.99,59.03,75713.0,48.2284,48.2529,48.1549,48.1876,75713.0
2021-04-28 14:50:00,59.03,59.07,59.0,59.03,20472.0,48.1876,48.2202,48.1631,48.1876,20472.0
2021-04-28 14:55:00,59.03,59.08,58.99,59.03,33923.0,48.1876,48.2284,48.1549,48.1876,33923.0
2021-04-28 15:00:00,59.02,59.09,59.01,59.08,34723.0,48.1794,48.2365,48.1712,48.2284,34723.0
2021-04-28 15:05:00,59.08,59.08,59.01,59.02,42059.0,48.2284,48.2284,48.1712,48.1794,42059.0
2021-04-28 15:10:00,59.02,59.06,58.85,58.96,125877.0,48.1794,48.212,48.0406,48.1304,125877.0
2021-04-28 15:15:00,58.97,59.01,58.94,58.96,38913.0,48.1386,48.1712,48.1141,48.1304,38913.0
2021-04-28 15:20:00,58.96,59.0,58.94,58.95,35144.0,48.1304,48.1631,48.1141,48.1222,35144.0
2021-04-28 15:25:00,58.95,59.02,58.94,58.97,37553.0,48.1222,48.1794,48.1141,48.1386,37553.0
2021-04-28 15:30:00,58.97,58.99,58.88,58.89,75856.0,48.1386,48.1549,48.0651,48.0733,75856.0
2021-04-28 15:35:00,58.89,59.02,58.88,58.98,75527.0,48.0733,48.1794,48.0651,48.1467,75527.0
2021-04-28 15:40:00,58.98,59.0,58.95,58.98,62600.0,48.1467,48.1631,48.1222,48.1467,62600.0
2021-04-28 15:45:00,58.98,59.0,58.93,58.96,70022.0,48.1467,48.1631,48.1059,48.1304,70022.0
2021-04-28 15:50:00,58.96,58.98,58.89,58.9,142183.0,48.1304,48.1467,48.0733,48.0814,142183.0
2021-04-28 15:55:00,58.91,58.96,58.89,58.95,285719.0,48.0896,48.1304,48.0733,48.1222,285719.0
2021-04-29 09:30:00,59.65,60.11,59.55,59.9,220435.0,48.6937,49.0692,48.612,48.8978,220435.0
2021-04-29 09:35:00,59.91,60.01,59.74,59.97,82651.0,48.9059,48.9876,48.7671,48.9549,82651.0
2021-04-29 09:40:00,59.99,60.05,59.85,59.98,140844.0,48.9712,49.0202,48.8569,48.9631,140844.0
2021-04-29 09:45:00,59.98,60.09,59.91,59.99,89223.0,48.9631,49.0529,48.9059,48.9712,89223.0
2021-04-29 09:50:00,60.0,60.09,59.93,59.96,58869.0,48.9794,49.0529,48.9222,48.9467,58869.0
2021-04-29 09:55:00,59.95,60.05,59.84,59.85,74321.0,48.9386,49.0202,48.8488,48.8569,74321.0
2021-04-29 10:00:00,59.85,60.11,59.76,60.09,121100.0,48.8569,49.0692,48.7835,49.0529,121100.0
2021-04-29 10:05:00,60.09,60.16,60.02,60.12,80754.0,49.0529,49.11,48.9957,49.0773,80754.0
2021-04-29 10:10:00,60.12,60.21,60.07,60.13,85907.0,49.0773,49.1508,49.0365,49.0855,85907.0
2021-04-29 10:15:00,60.12,60.18,60.06,60.07,50382.0,49.0773,49.1263,49.0284,49.0365,50382.0
2021-04-29 10:20:00,60.05,60.18,59.99,60.17,33218.0,49.0202,49.1263,48.9712,49.1182,33218.0
2021-04-29 10:25:00,60.18,60.18,60.03,60.03,29933.0,49.1263,49.1263,49.0039,49.0039,29933.0
2021-04-29 10:30:00,60.04,60.08,59.91,59.93,108514.0,49.012,49.0447,48.9059,48.9222,108514.0
2021-04-29 10:35:00,59.92,59.93,59.8,59.82,81855.0,48.9141,48.9222,48.8161,48.8324,81855.0
2021-04-29 10:40:00,59.81,59.84,59.7,59.72,75334.0,48.8243,48.8488,48.7345,48.7508,75334.0
2021-04-29 10:45:00,59.73,59.73,59.46,59.5,78765.0,48.759,48.759,48.5386,48.5712,78765.0
2021-04-29 10:50:00,59.5,59.59,59.49,59.51,55979.0,48.5712,48.6447,48.5631,48.5794,55979.0
2021-04-29 10:55:00,59.5,59.63,59.5,59.59,36876.0,48.5712,48.6773,48.5712,48.6447,36876.0
2021-04-29 11:00:00,59.58,59.69,59.58,59.68,33298.0,48.6365,48.7263,48.6365,48.7182,33298.0
2021-04-29 11:05:00,59.69,59.84,59.68,59.79,43992.0,48.7263,48.8488,48.7182,48.808,43992.0
2021-04-29 11:10:00,59.79,59.84,59.71,59.72,30264.0,48.808,48.8488,48.7427,48.7508,30264.0
2021-04-29 11:15:00,59.72,59.72,59.55,59.6,31398.0,48.7508,48.7508,48.612,48.6529,31398.0
2021-04-29 11:20:00,59.59,59.68,59.59,59.67,30712.0,48.6447,48.7182,48.6447,48.71,30712.0
2021-04-29 11:25:00,59.67,59.71,59.62,59.71,35674.0,48.71,48.7427,48.6692,48.7427,35674.0
2021-04-29 11:30:00,59.7,59.71,59.62,59.66,21071.0,48.7345,48.7427,48.6692,48.7018,21071.0
2021-04-29 11:35:00,59.66,59.67,59.62,59.63,35072.0,48.7018,48.71,48.6692,48.6773,35072.0
2021-04-29 11:40:00,59.63,59.75,59.63,59.74,23041.0,48.6773,48.7753,48.6773,48.7671,23041.0
2021-04-29 11:45:00,59.72,59.8,59.7,59.78,32000.0,48.7508,48.8161,48.7345,48.7998,32000.0
2021-04-29 11:50:00,59.78,59.79,59.7,59.71,56476.0,48.7998,48.808,48.7345,48.7427,56476.0
2021-04-29 11:55:00,59.7,59.8,59.7,59.72,32977.0,48.7345,48.8161,48.7345,48.7508,32977.0
2021-04-29 12:00:00,59.72,59.73,59.6,59.63,54280.0,48.7508,48.759,48.6529,48.6773,54280.0
2021-04-29 12:05:00,59.63,59.63,59.46,59.55,84426.0,48.6773,48.6773,48.5386,48.612,84426.0
2021-04-29 12:10:00,59.56,59.63,59.47,59.63,30542.0,48.6202,48.6773,48.5467,48.6773,30542.0
2021-04-29 12:15:00,59.63,59.69,59.55,59.68,34437.0,48.6773,48.7263,48.612,48.7182,34437.0
2021-04-29 12:20:00,59.68,59.7,59.6,59.61,34803.0,48.7182,48.7345,48.6529,48.661,34803.0
2021-04-29 12:25:00,59.61,59.62,59.5,59.54,28591.0,48.661,48.6692,48.5712,48.6039,28591.0
2021-04-29 12:30:00,59.54,59.66,59.5,59.65,43051.0,48.6039,48.7018,48.5712,48.6937,43051.0
2021-04-29 12:35:00,59.66,59.7,59.62,59.69,35389.0,48.7018,48.7345,48.6692,48.7263,35389.0
2021-04-29 12:40:00,59.69,59.75,59.68,59.73,25684.0,48.7263,48.7753,48.7182,48.759,25684.0
2021-04-29 12:45:00,59.72,59.77,59.68,59.77,16653.0,48.7508,48.7916,48.7182,48.7916,16653.0
2021-04-29 12:50:00,59.76,59.8,59.75,59.79,17853.0,48.7835,48.8161,48.7753,48.808,17853.0
2021-04-29 12:55:00,59.79,59.79,59.71,59.75,19017.0,48.808,48.808,48.7427,48.7753,19017.0
2021-04-29 13:00:00,59.74,59.75,59.68,59.71,44968.0,48.7671,48.7753,48.7182,48.7427,44968.0
2021-04-29 13:05:00,59.72,59.82,59.71,59.8,23807.0,48.7508,48.8324,48.7427,48.8161,23807.0
2021-04-29 13:10:00,59.8,59.83,59.78,59.79,15739.0,48.8161,48.8406,48.7998,48.808,15739.0
2021-04-29 13:15:00,59.78,59.81,59.74,59.78,25125.0,48.7998,48.8243,48.7671,48.7998,25125.0
2021-04-29 13:20:00,59.79,59.79,59.71,59.76,14321.0,48.808,48.808,48.7427,48.7835,14321.0
2021-04-29 13:25:00,59.76,59.79,59.72,59.75,33510.0,48.7835,48.808,48.7508,48.7753,33510.0
2021-04-29 13:30:00,59.75,59.77,59.7,59.72,23049.0,48.7753,48.7916,48.7345,48.7508,23049.0
2021-04-29 13:35:00,59.73,59.74,59.69,59.7,23930.0,48.759,48.7671,48.7263,48.7345,23930.0
2021-04-29 13:40:00,59.7,59.73,59.63,59.72,52894.0,48.7345,48.759,48.6773,48.7508,52894.0
2021-04-29 13:45:00,59.71,59.73,59.68,59.68,41782.0,48.7427,48.759,48.7182,48.7182,41782.0
2021-04-29 13:50:00,59.67,59.69,59.57,59.6,45361.0,48.71,48.7263,48.6284,48.6529,45361.0
2021-04-29 13:55:00,59.59,59.64,59.52,59.54,36653.0,48.6447,48.6855,48.5876,48.6039,36653.0
2021-04-29 14:00:00,59.54,59.6,59.53,59.55,26171.0,48.6039,48.6529,48.5957,48.612,26171.0
2021-04-29 14:05:00,59.56,59.62,59.54,59.61,23008.0,48.6202,48.6692,48.6039,48.661,23008.0
2021-04-29 14:10:00,59.61,59.67,59.6,59.64,24213.0,48.661,48.71,48.6529,48.6855,24213.0
2021-04-29 14:15:00,59.64,59.74,59.63,59.74,31877.0,48.6855,48.7671,48.6773,48.7671,31877.0
2021-04-29 14:20:00,59.74,59.77,59.73,59.75,19660.0,48.7671,48.7916,48.759,48.7753,19660.0
2021-04-29 14:25:00,59.76,59.76,59.71,59.75,31929.0,48.7835,48.7835,48.7427,48.7753,31929.0
2021-04-29 14:30:00,59.74,59.79,59.72,59.73,51041.0,48.7671,48.808,48.7508,48.759,51041.0
2021-04-29 14:35:00,59.74,59.77,59.73,59.77,28353.0,48.7671,48.7916,48.759,48.7916,28353.0
2021-04-29 14:40:00,59.77,59.82,59.75,59.8,42802.0,48.7916,48.8324,48.7753,48.8161,42802.0
2021-04-29 14:45:00,59.8,59.88,59.76,59.82,89721.0,48.8161,48.8814,48.7835,48.8324,89721.0
2021-04-29 14:50:00,59.82,59.83,59.73,59.78,55675.0,48.8324,48.8406,48.759,48.7998,55675.0
2021-04-29 14:55:00,59.77,59.86,59.77,59.84,31542.0,48.7916,48.8651,48.7916,48.8488,31542.0
2021-04-29 15:00:00,59.84,59.88,59.81,59.82,59906.0,48.8488,48.8814,48.8243,48.8324,59906.0
2021-04-29 15:05:00,59.82,59.87,59.79,59.81,45119.0,48.8324,48.8733,48.808,48.8243,45119.0
2021-04-29 15:10:00,59.8,59.83,59.78,59.8,32266.0,48.8161,48.8406,48.7998,48.8161,32266.0
2021-04-29 15:15:00,59.8,59.8,59.74,59.77,37782.0,48.8161,48.8161,48.7671,48.7916,37782.0
2021-04-29 15:20:00,59.77,59.81,59.73,59.74,35416.0,48.7916,48.8243,48.759,48.7671,35416.0
2021-04-29 15:25:00,59.74,59.78,59.73,59.74,27175.0,48.7671,48.7998,48.759,48.7671,27175.0
2021-04-29 15:30:00,59.75,59.82,59.72,59.81,45380.0,48.7753,48.8324,48.7508,48.8243,45380.0
2021-04-29 15:35:00,59.8,59.82,59.76,59.79,51725.0,48.8161,48.8324,48.7835,48.808,51725.0
2021-04-29 15:40:00,59.79,59.87,59.78,59.87,52279.0,48.808,48.8733,48.7998,48.8733,52279.0
2021-04-29 15:45:00,59.87,59.93,59.86,59.87,62496.0,48.8733,48.9222,48.8651,48.8733,62496.0
2021-04-29 15:50:00,59.86,59.94,59.84,59.93,93347.0,48.8651,48.9304,48.8488,48.9222,93347.0
2021-04-29 15:55:00,59.93,59.94,59.81,59.94,173950.0,48.9222,48.9304,48.8243,48.9304,173950.0
2021-04-30 09:30:00,59.51,59.56,59.32,59.47,80491.0,48.5794,48.6202,48.4243,48.5467,80491.0
2021-04-30 09:35:00,59.48,59.55,59.28,59.3,41589.0,48.5549,48.612,48.3916,48.408,41589.0
2021-04-30 09:40:00,59.3,59.49,59.28,59.48,34113.0,48.408,48.5631,48.3916,48.5549,34113.0
2021-04-30 09:45:00,59.48,59.73,59.47,59.71,33985.0,48.5549,48.759,48.5467,48.7427,33985.0
2021-04-30 09:50:00,59.72,59.83,59.69,59.81,38003.0,48.7508,48.8406,48.7263,48.8243,38003.0
2021-04-30 09:55:00,59.79,59.85,59.7,59.84,23694.0,48.808,48.8569,48.7345,48.8488,23694.0
2021-04-30 10:00:00,59.83,59.98,59.73,59.96,38824.0,48.8406,48.9631,48.759,48.9467,38824.0
2021-04-30 10:05:00,59.97,60.02,59.91,59.99,39057.0,48.9549,48.9957,48.9059,48.9712,39057.0
2021-04-30 10:10:00,59.99,60.02,59.85,59.89,17771.0,48.9712,48.9957,48.8569,48.8896,17771.0
2021-04-30 10:15:00,59.87,59.87,59.71,59.77,32218.0,48.8733,48.8733,48.7427,48.7916,32218.0
2021-04-30 10:20:00,59.77,59.77,59.48,59.51,56980.0,48.7916,48.7916,48.5549,48.5794,56980.0
2021-04-30 10:25:00,59.51,59.61,59.38,59.55,45593.0,48.5794,48.661,48.4733,48.612,45593.0
2021-04-30 10:30:00,59.53,59.53,59.3,59.32,77211.0,48.5957,48.5957,48.408,48.4243,77211.0
2021-04-30 10:35:00,59.33,59.34,59.04,59.17,66108.0,48.4325,48.4406,48.1957,48.3018,66108.0
2021-04-30 10:40:00,59.14,59.28,59.11,59.26,34165.0,48.2773,48.3916,48.2529,48.3753,34165.0
2021-04-30 10:45:00,59.25,59.3,59.19,59.23,53518.0,48.3671,48.408,48.3182,48.3508,53518.0
2021-04-30 10:50:00,59.22,59.32,59.2,59.29,25117.0,48.3427,48.4243,48.3263,48.3998,25117.0
2021-04-30 10:55:00,59.31,59.4,59.26,59.32,28847.0,48.4161,48.4896,48.3753,48.4243,28847.0
2021-04-30 11:00:00,59.33,59.33,59.24,59.32,24162.0,48.4325,48.4325,48.359,48.4243,24162.0
2021-04-30 11:05:00,59.31,59.42,59.27,59.32,22489.0,48.4161,48.5059,48.3835,48.4243,22489.0
2021-04-30 11:10:00,59.32,59.36,59.27,59.33,13706.0,48.4243,48.4569,48.3835,48.4325,13706.0
2021-04-30 11:15:00,59.32,59.43,59.31,59.33,19620.0,48.4243,48.5141,48.4161,48.4325,19620.0
2021-04-30 11:20:00,59.33,59.46,59.33,59.42,19101.0,48.4325,48.5386,48.4325,48.5059,19101.0
2021-04-30 11:25:00,59.43,59.43,59.31,59.35,17129.0,48.5141,48.5141,48.4161,48.4488,17129.0
2021-04-30 11:30:00,59.33,59.41,59.31,59.37,19220.0,48.4325,48.4978,48.4161,48.4651,19220.0
2021-04-30 11:35:00,59.36,59.41,59.34,59.36,13668.0,48.4569,48.4978,48.4406,48.4569,13668.0
2021-04-30 11:40:00,59.35,59.42,59.32,59.39,13694.0,48.4488,48.5059,48.4243,48.4814,13694.0
2021-04-30 11:45:00,59.39,59.46,59.38,59.46,20256.0,48.4814,48.5386,48.4733,48.5386,20256.0
2021-04-30 11:50:00,59.45,59.49,59.38,59.49,24803.0,48.5304,48.5631,48.4733,48.5631,24803.0
2021-04-30 11:55:00,59.49,59.5,59.45,59.48,17468.0,48.5631,48.5712,48.5304,48.5549,17468.0
2021-04-30 12:00:00,59.47,59.47,59.43,59.46,19697.0,48.5467,48.5467,48.5141,48.5386,19697.0
2021-04-30 12:05:00,59.46,59.5,59.43,59.45,12457.0,48.5386,48.5712,48.5141,48.5304,12457.0
2021-04-30 12:10:00,59.45,59.5,59.38,59.38,14684.0,48.5304,48.5712,48.4733,48.4733,14684.0
2021-04-30 12:15:00,59.38,59.41,59.29,59.31,13039.0,48.4733,48.4978,48.3998,48.4161,13039.0
2021-04-30 12:20:00,59.31,59.38,59.31,59.36,15166.0,48.4161,48.4733,48.4161,48.4569,15166.0
2021-04-30 12:25:00,59.36,59.37,59.32,59.37,14943.0,48.4569,48.4651,48.4243,48.4651,14943.0
2021-04-30 12:30:00,59.36,59.43,59.29,59.42,30337.0,48.4569,48.5141,48.3998,48.5059,30337.0
2021-04-30 12:35:00,59.43,59.44,59.37,59.41,18104.0,48.5141,48.5222,48.4651,48.4978,18104.0
2021-04-30 12:40:00,59.41,59.42,59.39,59.42,22968.0,48.4978,48.5059,48.4814,48.5059,22968.0
2021-04-30 12:45:00,59.41,59.48,59.39,59.42,30199.0,48.4978,48.5549,48.4814,48.5059,30199.0
2021-04-30 12:50:00,59.4,59.45,59.38,59.39,22411.0,48.4896,48.5304,48.4733,48.4814,22411.0
2021-04-30 12:55:00,59.39,59.46,59.37,59.44,20613.0,48.4814,48.5386,48.4651,48.5222,20613.0
2021-04-30 13:00:00,59.44,59.45,59.38,59.42,39433.0,48.5222,48.5304,48.4733,48.5059,39433.0
2021-04-30 13:05:00,59.42,59.48,59.4,59.47,26667.0,48.5059,48.5549,48.4896,48.5467,26667.0
2021-04-30 13:10:00,59.46,59.5,59.4,59.4,19777.0,48.5386,48.5712,48.4896,48.4896,19777.0
2021-04-30 13:15:00,59.39,59.41,59.35,59.4,19858.0,48.4814,48.4978,48.4488,48.4896,19858.0
2021-04-30 13:20:00,59.4,59.49,59.39,59.48,26293.0,48.4896,48.5631,48.4814,48.5549,26293.0
2021-04-30 13:25:00,59.48,59.49,59.46,59.49,16045.0,48.5549,48.5631,48.5386,48.5631,16045.0
2021-04-30 13:30:00,59.49,59.54,59.48,59.53,52236.0,48.5631,48.6039,48.5549,48.5957,52236.0
2021-04-30 13:35:00,59.53,59.61,59.52,59.58,13758.0,48.5957,48.661,48.5876,48.6365,13758.0
2021-04-30 13:40:00,59.58,59.62,59.55,59.58,16951.0,48.6365,48.6692,48.612,48.6365,16951.0
2021-04-30 13:45:00,59.58,59.59,59.47,59.52,30862.0,48.6365,48.6447,48.5467,48.5876,30862.0
2021-04-30 13:50:00,59.5,59.5,59.4,59.41,31634.0,48.5712,48.5712,48.4896,48.4978,31634.0
2021-04-30 13:55:00,59.41,59.45,59.36,59.45,40000.0,48.4978,48.5304,48.4569,48.5304,40000.0
2021-04-30 14:00:00,59.45,59.48,59.4,59.41,35249.0,48.5304,48.5549,48.4896,48.4978,35249.0
2021-04-30 14:05:00,59.41,59.48,59.4,59.47,20279.0,48.4978,48.5549,48.4896,48.5467,20279.0
2021-04-30 14:10:00,59.47,59.55,59.45,59.55,19617.0,48.5467,48.612,48.5304,48.612,19617.0
2021-04-30 14:15:00,59.55,59.57,59.52,59.55,22086.0,48.612,48.6284,48.5876,48.612,22086.0
2021-04-30 14:20:00,59.56,59.62,59.53,59.59,44609.0,48.6202,48.6692,48.5957,48.6447,44609.0
2021-04-30 14:25:00,59.59,59.61,59.55,59.61,18838.0,48.6447,48.661,48.612,48.661,18838.0
2021-04-30 14:30:00,59.6,59.66,59.57,59.62,22109.0,48.6529,48.7018,48.6284,48.6692,22109.0
2021-04-30 14:35:00,59.63,59.65,59.59,59.62,16794.0,48.6773,48.6937,48.6447,48.6692,16794.0
2021-04-30 14:40:00,59.62,59.66,59.58,59.58,14919.0,48.6692,48.7018,48.6365,48.6365,14919.0
2021-04-30 14:45:00,59.58,59.59,59.54,59.59,31122.0,48.6365,48.6447,48.6039,48.6447,31122.0
2021-04-30 14:50:00,59.58,59.64,59.56,59.62,19087.0,48.6365,48.6855,48.6202,48.6692,19087.0
2021-04-30 14:55:00,59.62,59.62,59.49,59.5,21177.0,48.6692,48.6692,48.5631,48.5712,21177.0
2021-04-30 15:00:00,59.52,59.59,59.49,59.51,22244.0,48.5876,48.6447,48.5631,48.5794,22244.0
2021-04-30 15:05:00,59.51,59.53,59.47,59.51,18809.0,48.5794,48.5957,48.5467,48.5794,18809.0
2021-04-30 15:10:00,59.5,59.54,59.45,59.46,24886.0,48.5712,48.6039,48.5304,48.5386,24886.0
2021-04-30 15:15:00,59.45,59.47,59.42,59.45,28622.0,48.5304,48.5467,48.5059,48.5304,28622.0
2021-04-30 15:20:00,59.44,59.56,59.43,59.54,33421.0,48.5222,48.6202,48.5141,48.6039,33421.0
2021-04-30 15:25:00,59.55,59.61,59.55,59.58,27130.0,48.612,48.661,48.612,48.6365,27130.0
2021-04-30 15:30:00,59.58,59.59,59.46,59.48,68215.0,48.6365,48.6447,48.5386,48.5549,68215.0
2021-04-30 15:35:00,59.48,59.51,59.45,59.48,65530.0,48.5549,48.5794,48.5304,48.5549,65530.0
2021-04-30 15:40:00,59.47,59.49,59.42,59.43,120577.0,48.5467,48.5631,48.5059,48.5141,120577.0
2021-04-30 15:45:00,59.43,59.5,59.33,59.49,161171.0,48.5141,48.5712,48.4325,48.5631,161171.0
2021-04-30 15:50:00,59.48,59.49,59.31,59.33,230879.0,48.5549,48.5631,48.4161,48.4325,230879.0
2021-04-30 15:55:00,59.34,59.38,59.23,59.31,449034.0,48.4406,48.4733,48.3508,48.4161,449034.0
2021-05-03 09:30:00,60.01,60.22,59.81,59.86,115128.0,48.9876,49.159,48.8243,48.8651,115128.0
2021-05-03 09:35:00,59.9,59.94,59.82,59.87,46849.0,48.8978,48.9304,48.8324,48.8733,46849.0
2021-05-03 09:40:00,59.88,60.2,59.87,60.04,65559.0,48.8814,49.1427,48.8733,49.012,65559.0
2021-05-03 09:45:00,60.04,60.09,59.81,60.0,44115.0,49.012,49.0529,48.8243,48.9794,44115.0
2021-05-03 09:50:00,60.01,60.11,59.86,60.0,33146.0,48.9876,49.0692,48.8651,48.9794,33146.0
2021-05-03 09:55:00,60.01,60.08,59.81,59.86,38023.0,48.9876,49.0447,48.8243,48.8651,38023.0
2021-05-03 10:00:00,59.83,59.83,59.53,59.59,86768.0,48.8406,48.8406,48.5957,48.6447,86768.0
2021-05-03 10:05:00,59.57,59.64,59.43,59.45,54436.0,48.6284,48.6855,48.5141,48.5304,54436.0
2021-05-03 10:10:00,59.45,59.47,59.26,59.31,43406.0,48.5304,48.5467,48.3753,48.4161,43406.0
2021-05-03 10:15:00,59.26,59.32,59.18,59.19,39239.0,48.3753,48.4243,48.31,48.3182,39239.0
2021-05-03 10:20:00,59.2,59.22,59.07,59.1,47869.0,48.3263,48.3427,48.2202,48.2447,47869.0
2021-05-03 10:25:00,59.1,59.15,59.02,59.08,50020.0,48.2447,48.2855,48.1794,48.2284,50020.0
2021-05-03 10:30:00,59.08,59.21,59.05,59.16,42079.0,48.2284,48.3345,48.2039,48.2937,42079.0
2021-05-03 10:35:00,59.16,59.27,59.15,59.22,31832.0,48.2937,48.3835,48.2855,48.3427,31832.0
2021-05-03 10:40:00,59.22,59.39,59.21,59.32,33307.0,48.3427,48.4814,48.3345,48.4243,33307.0
2021-05-03 10:45:00,59.32,59.35,59.21,59.22,30597.0,48.4243,48.4488,48.3345,48.3427,30597.0
2021-05-03 10:50:00,59.23,59.31,59.19,59.23,48952.0,48.3508,48.4161,48.3182,48.3508,48952.0
2021-05-03 10:55:00,59.23,59.24,59.16,59.22,39068.0,48.3508,48.359,48.2937,48.3427,39068.0
2021-05-03 11:00:00,59.22,59.25,59.14,59.22,34217.0,48.3427,48.3671,48.2773,48.3427,34217.0
2021-05-03 11:05:00,59.23,59.38,59.23,59.32,24498.0,48.3508,48.4733,48.3508,48.4243,24498.0
2021-05-03 11:10:00,59.33,59.41,59.32,59.41,32451.0,48.4325,48.4978,48.4243,48.4978,32451.0
2021-05-03 11:15:00,59.41,59.5,59.4,59.45,29031.0,48.4978,48.5712,48.4896,48.5304,29031.0
2021-05-03 11:20:00,59.45,59.53,59.45,59.48,25120.0,48.5304,48.5957,48.5304,48.5549,25120.0
2021-05-03 11:25:00,59.48,59.5,59.38,59.42,38240.0,48.5549,48.5712,48.4733,48.5059,38240.0
2021-05-03 11:30:00,59.41,59.48,59.38,59.39,29692.0,48.4978,48.5549,48.4733,48.4814,29692.0
2021-05-03 11:35:00,59.38,59.47,59.35,59.47,26099.0,48.4733,48.5467,48.4488,48.5467,26099.0
2021-05-03 11:40:00,59.47,59.47,59.36,59.4,22293.0,48.5467,48.5467,48.4569,48.4896,22293.0
2021-05-03 11:45:00,59.4,59.46,59.39,59.45,18037.0,48.4896,48.5386,48.4814,48.5304,18037.0
2021-05-03 11:50:00,59.46,59.48,59.4,59.43,19700.0,48.5386,48.5549,48.4896,48.5141,19700.0
2021-05-03 11:55:00,59.42,59.45,59.39,59.45,15611.0,48.5059,48.5304,48.4814,48.5304,15611.0
2021-05-03 12:00:00,59.45,59.5,59.44,59.48,17759.0,48.5304,48.5712,48.5222,48.5549,17759.0
2021-05-03 12:05:00,59.48,59.49,59.41,59.42,14365.0,48.5549,48.5631,48.4978,48.5059,14365.0
2021-05-03 12:10:00,59.41,59.45,59.37,59.44,27638.0,48.4978,48.5304,48.4651,48.5222,27638.0
2021-05-03 12:15:00,59.44,59.47,59.42,59.44,16891.0,48.5222,48.5467,48.5059,48.5222,16891.0
2021-05-03 12:20:00,59.43,59.44,59.39,59.44,16354.0,48.5141,48.5222,48.4814,48.5222,16354.0
2021-05-03 12:25:00,59.43,59.52,59.43,59.5,26420.0,48.5141,48.5876,48.5141,48.5712,26420.0
2021-05-03 12:30:00,59.5,59.51,59.44,59.44,25621.0,48.5712,48.5794,48.5222,48.5222,25621.0
2021-05-03 12:35:00,59.44,59.44,59.38,59.39,11114.0,48.5222,48.5222,48.4733,48.4814,11114.0
2021-05-03 12:40:00,59.4,59.43,59.37,59.39,42335.0,48.4896,48.5141,48.4651,48.4814,42335.0
2021-05-03 12:45:00,59.39,59.44,59.36,59.4,22018.0,48.4814,48.5222,48.4569,48.4896,22018.0
2021-05-03 12:50:00,59.39,59.39,59.33,59.39,15115.0,48.4814,48.4814,48.4325,48.4814,15115.0
2021-05-03 12:55:00,59.39,59.42,59.37,59.39,18891.0,48.4814,48.5059,48.4651,48.4814,18891.0
2021-05-03 13:00:00,59.4,59.42,59.37,59.39,14474.0,48.4896,48.5059,48.4651,48.4814,14474.0
2021-05-03 13:05:00,59.4,59.42,59.36,59.37,22734.0,48.4896,48.5059,48.4569,48.4651,22734.0
2021-05-03 13:10:00,59.37,59.4,59.33,59.34,12999.0,48.4651,48.4896,48.4325,48.4406,12999.0
2021-05-03 13:15:00,59.34,59.39,59.33,59.38,16792.0,48.4406,48.4814,48.4325,48.4733,16792.0
2021-05-03 13:20:00,59.38,59.41,59.37,59.38,21226.0,48.4733,48.4978,48.4651,48.4733,21226.0
2021-05-03 13:25:00,59.37,59.45,59.37,59.44,19295.0,48.4651,48.5304,48.4651,48.5222,19295.0
2021-05-03 13:30:00,59.44,59.47,59.43,59.47,17454.0,48.5222,48.5467,48.5141,48.5467,17454.0
2021-05-03 13:35:00,59.47,59.5,59.44,59.48,25983.0,48.5467,48.5712,48.5222,48.5549,25983.0
2021-05-03 13:40:00,59.48,59.49,59.44,59.47,16904.0,48.5549,48.5631,48.5222,48.5467,16904.0
2021-05-03 13:45:00,59.48,59.5,59.41,59.42,22098.0,48.5549,48.5712,48.4978,48.5059,22098.0
2021-05-03 13:50:00,59.42,59.48,59.4,59.47,32450.0,48.5059,48.5549,48.4896,48.5467,32450.0
2021-05-03 13:55:00,59.48,59.49,59.43,59.45,29149.0,48.5549,48.5631,48.5141,48.5304,29149.0
2021-05-03 14:00:00,59.45,59.48,59.41,59.47,38489.0,48.5304,48.5549,48.4978,48.5467,38489.0
2021-05-03 14:05:00,59.47,59.51,59.43,59.5,30433.0,48.5467,48.5794,48.5141,48.5712,30433.0
2021-05-03 14:10:00,59.49,59.51,59.43,59.45,24972.0,48.5631,48.5794,48.5141,48.5304,24972.0
2021-05-03 14:15:00,59.44,59.46,59.42,59.44,32331.0,48.5222,48.5386,48.5059,48.5222,32331.0
2021-05-03 14:20:00,59.44,59.52,59.43,59.48,37799.0,48.5222,48.5876,48.5141,48.5549,37799.0
2021-05-03 14:25:00,59.47,59.58,59.45,59.55,128352.0,48.5467,48.6365,48.5304,48.612,128352.0
2021-05-03 14:30:00,59.54,59.64,59.54,59.6,30824.0,48.6039,48.6855,48.6039,48.6529,30824.0
2021-05-03 14:35:00,59.6,59.64,59.53,59.54,34507.0,48.6529,48.6855,48.5957,48.6039,34507.0
2021-05-03 14:40:00,59.54,59.59,59.53,59.57,14787.0,48.6039,48.6447,48.5957,48.6284,14787.0
2021-05-03 14:45:00,59.58,59.64,59.55,59.58,60877.0,48.6365,48.6855,48.612,48.6365,60877.0
2021-05-03 14:50:00,59.58,59.63,59.58,59.63,23904.0,48.6365,48.6773,48.6365,48.6773,23904.0
2021-05-03 14:55:00,59.63,59.63,59.57,59.58,27900.0,48.6773,48.6773,48.6284,48.6365,27900.0
2021-05-03 15:00:00,59.57,59.57,59.49,59.49,52216.0,48.6284,48.6284,48.5631,48.5631,52216.0
2021-05-03 15:05:00,59.5,59.53,59.49,59.53,31312.0,48.5712,48.5957,48.5631,48.5957,31312.0
2021-05-03 15:10:00,59.52,59.53,59.49,59.51,25097.0,48.5876,48.5957,48.5631,48.5794,25097.0
2021-05-03 15:15:00,59.51,59.52,59.49,59.51,29248.0,48.5794,48.5876,48.5631,48.5794,29248.0
2021-05-03 15:20:00,59.51,59.53,59.5,59.5,23447.0,48.5794,48.5957,48.5712,48.5712,23447.0
2021-05-03 15:25:00,59.5,59.52,59.5,59.5,29597.0,48.5712,48.5876,48.5712,48.5712,29597.0
2021-05-03 15:30:00,59.5,59.51,59.4,59.51,65236.0,48.5712,48.5794,48.4896,48.5794,65236.0
2021-05-03 15:35:00,59.51,59.53,59.45,59.47,62902.0,48.5794,48.5957,48.5304,48.5467,62902.0
2021-05-03 15:40:00,59.48,59.52,59.46,59.48,74596.0,48.5549,48.5876,48.5386,48.5549,74596.0
2021-05-03 15:45:00,59.48,59.49,59.38,59.43,117409.0,48.5549,48.5631,48.4733,48.5141,117409.0
2021-05-03 15:50:00,59.42,59.42,59.22,59.23,117271.0,48.5059,48.5059,48.3427,48.3508,117271.0
2021-05-03 15:55:00,59.23,59.25,59.17,59.19,212552.0,48.3508,48.3671,48.3018,48.3182,212552.0
2021-05-04 09:30:00,58.78,59.39,58.78,59.36,100960.0,47.9835,48.4814,47.9835,48.4569,100960.0
2021-05-04 09:35:00,59.4,59.47,59.19,59.39,46040.0,48.4896,48.5467,48.3182,48.4814,46040.0
2021-05-04 09:40:00,59.4,59.44,59.02,59.08,53841.0,48.4896,48.5222,48.1794,48.2284,53841.0
2021-05-04 09:45:00,59.06,59.08,58.81,58.87,35738.0,48.212,48.2284,48.008,48.0569,35738.0
2021-05-04 09:50:00,58.85,58.86,58.65,58.73,87653.0,48.0406,48.0488,47.8774,47.9427,87653.0
2021-05-04 09:55:00,58.72,58.77,58.48,58.51,99090.0,47.9345,47.9753,47.7386,47.7631,99090.0
2021-05-04 10:00:00,58.49,58.5,58.32,58.35,65174.0,47.7467,47.7549,47.608,47.6325,65174.0
2021-05-04 10:05:00,58.33,58.48,58.27,58.41,46455.0,47.6161,47.7386,47.5671,47.6814,46455.0
2021-05-04 10:10:00,58.39,58.49,58.31,58.46,44632.0,47.6651,47.7467,47.5998,47.7223,44632.0
2021-05-04 10:15:00,58.45,58.63,58.32,58.61,76360.0,47.7141,47.861,47.608,47.8447,76360.0
2021-05-04 10:20:00,58.61,58.8,58.58,58.8,60036.0,47.8447,47.9998,47.8202,47.9998,60036.0
2021-05-04 10:25:00,58.82,58.99,58.8,58.96,34179.0,48.0161,48.1549,47.9998,48.1304,34179.0
2021-05-04 10:30:00,58.96,59.02,58.76,58.78,52351.0,48.1304,48.1794,47.9671,47.9835,52351.0
2021-05-04 10:35:00,58.79,59.08,58.76,59.06,46679.0,47.9916,48.2284,47.9671,48.212,46679.0
2021-05-04 10:40:00,59.07,59.14,59.02,59.07,37290.0,48.2202,48.2773,48.1794,48.2202,37290.0
2021-05-04 10:45:00,59.08,59.12,58.99,59.07,128025.0,48.2284,48.261,48.1549,48.2202,128025.0
2021-05-04 10:50:00,59.06,59.06,58.87,58.95,24530.0,48.212,48.212,48.0569,48.1222,24530.0
2021-05-04 10:55:00,58.94,58.98,58.75,58.75,37665.0,48.1141,48.1467,47.959,47.959,37665.0
2021-05-04 11:00:00,58.74,58.83,58.65,58.75,32141.0,47.9508,48.0243,47.8774,47.959,32141.0
2021-05-04 11:05:00,58.76,58.76,58.64,58.74,20775.0,47.9671,47.9671,47.8692,47.9508,20775.0
2021-05-04 11:10:00,58.74,58.74,58.58,58.64,59374.0,47.9508,47.9508,47.8202,47.8692,59374.0
2021-05-04 11:15:00,58.62,58.76,58.58,58.76,58134.0,47.8529,47.9671,47.8202,47.9671,58134.0
2021-05-04 11:20:00,58.73,58.89,58.66,58.85,163293.0,47.9427,48.0733,47.8855,48.0406,163293.0
2021-05-04 11:25:00,58.82,59.07,58.8,59.07,94869.0,48.0161,48.2202,47.9998,48.2202,94869.0
2021-05-04 11:30:00,59.06,59.2,59.02,59.19,77852.0,48.212,48.3263,48.1794,48.3182,77852.0
2021-05-04 11:35:00,59.21,59.5,59.21,59.47,252458.0,48.3345,48.5712,48.3345,48.5467,252458.0
2021-05-04 11:40:00,59.46,59.52,59.38,59.46,35791.0,48.5386,48.5876,48.4733,48.5386,35791.0
2021-05-04 11:45:00,59.47,59.49,59.4,59.44,77554.0,48.5467,48.5631,48.4896,48.5222,77554.0
2021-05-04 11:50:00,59.45,59.49,59.38,59.41,53247.0,48.5304,48.5631,48.4733,48.4978,53247.0
2021-05-04 11:55:00,59.42,59.45,59.38,59.42,56487.0,48.5059,48.5304,48.4733,48.5059,56487.0
2021-05-04 12:00:00,59.41,59.57,59.41,59.55,34056.0,48.4978,48.6284,48.4978,48.612,34056.0
2021-05-04 12:05:00,59.55,59.66,59.51,59.64,21067.0,48.612,48.7018,48.5794,48.6855,21067.0
2021-05-04 12:10:00,59.64,59.99,59.64,59.98,85057.0,48.6855,48.9712,48.6855,48.9631,85057.0
2021-05-04 12:15:00,59.98,60.07,59.96,60.04,237077.0,48.9631,49.0365,48.9467,49.012,237077.0
2021-05-04 12:20:00,60.04,60.04,59.98,60.02,40215.0,49.012,49.012,48.9631,48.9957,40215.0
2021-05-04 12:25:00,60.03,60.05,60.0,60.04,20966.0,49.0039,49.0202,48.9794,49.012,20966.0
2021-05-04 12:30:00,60.03,60.08,59.98,60.0,275932.0,49.0039,49.0447,48.9631,48.9794,275932.0
2021-05-04 12:35:00,60.0,60.1,60.0,60.04,89141.0,48.9794,49.061,48.9794,49.012,89141.0
2021-05-04 12:40:00,60.03,60.06,59.93,59.96,80454.0,49.0039,49.0284,48.9222,48.9467,80454.0
2021-05-04 12:45:00,59.97,59.99,59.88,59.95,40385.0,48.9549,48.9712,48.8814,48.9386,40385.0
2021-05-04 12:50:00,59.93,60.0,59.88,59.91,28644.0,48.9222,48.9794,48.8814,48.9059,28644.0
2021-05-04 12:55:00,59.91,59.93,59.86,59.87,21873.0,48.9059,48.9222,48.8651,48.8733,21873.0
2021-05-04 13:00:00,59.86,59.88,59.78,59.85,47008.0,48.8651,48.8814,48.7998,48.8569,47008.0
2021-05-04 13:05:00,59.84,59.84,59.72,59.72,27842.0,48.8488,48.8488,48.7508,48.7508,27842.0
2021-05-04 13:10:00,59.72,59.84,59.71,59.83,53764.0,48.7508,48.8488,48.7427,48.8406,53764.0
2021-05-04 13:15:00,59.83,59.86,59.78,59.82,23774.0,48.8406,48.8651,48.7998,48.8324,23774.0
2021-05-04 13:20:00,59.82,59.87,59.82,59.84,43783.0,48.8324,48.8733,48.8324,48.8488,43783.0
2021-05-04 13:25:00,59.83,59.91,59.8,59.87,36300.0,48.8406,48.9059,48.8161,48.8733,36300.0
2021-05-04 13:30:00,59.86,59.87,59.79,59.86,34505.0,48.8651,48.8733,48.808,48.8651,34505.0
2021-05-04 13:35:00,59.87,59.89,59.83,59.86,34956.0,48.8733,48.8896,48.8406,48.8651,34956.0
2021-05-04 13:40:00,59.86,59.89,59.82,59.87,32632.0,48.8651,48.8896,48.8324,48.8733,32632.0
2021-05-04 13:45:00,59.86,59.88,59.77,59.86,65386.0,48.8651,48.8814,48.7916,48.8651,65386.0
2021-05-04 13:50:00,59.87,59.87,59.75,59.79,30396.0,48.8733,48.8733,48.7753,48.808,30396.0
2021-05-04 13:55:00,59.79,59.93,59.78,59.89,27076.0,48.808,48.9222,48.7998,48.8896,27076.0
2021-05-04 14:00:00,59.9,59.92,59.83,59.92,21398.0,48.8978,48.9141,48.8406,48.9141,21398.0
2021-05-04 14:05:00,59.93,60.01,59.88,60.0,32084.0,48.9222,48.9876,48.8814,48.9794,32084.0
2021-05-04 14:10:00,60.0,60.02,59.94,60.02,57966.0,48.9794,48.9957,48.9304,48.9957,57966.0
2021-05-04 14:15:00,60.03,60.03,59.93,59.94,36576.0,49.0039,49.0039,48.9222,48.9304,36576.0
2021-05-04 14:20:00,59.95,59.95,59.79,59.89,41296.0,48.9386,48.9386,48.808,48.8896,41296.0
2021-05-04 14:25:00,59.91,59.97,59.9,59.96,25578.0,48.9059,48.9549,48.8978,48.9467,25578.0
2021-05-04 14:30:00,59.96,60.04,59.95,60.03,111016.0,48.9467,49.012,48.9386,49.0039,111016.0
2021-05-04 14:35:00,60.03,60.05,59.94,59.95,62496.0,49.0039,49.0202,48.9304,48.9386,62496.0
2021-05-04 14:40:00,59.95,60.05,59.92,60.03,131740.0,48.9386,49.0202,48.9141,49.0039,131740.0
2021-05-04 14:45:00,60.04,60.07,59.96,59.98,80213.0,49.012,49.0365,48.9467,48.9631,80213.0
2021-05-04 14:50:00,59.99,60.04,59.97,60.0,36364.0,48.9712,49.012,48.9549,48.9794,36364.0
2021-05-04 14:55:00,60.0,60.04,59.89,59.89,47899.0,48.9794,49.012,48.8896,48.8896,47899.0
2021-05-04 15:00:00,59.89,59.94,59.81,59.91,43893.0,48.8896,48.9304,48.8243,48.9059,43893.0
2021-05-04 15:05:00,59.9,59.9,59.75,59.77,45587.0,48.8978,48.8978,48.7753,48.7916,45587.0
2021-05-04 15:10:00,59.78,59.81,59.73,59.75,68160.0,48.7998,48.8243,48.759,48.7753,68160.0
2021-05-04 15:15:00,59.74,59.78,59.69,59.71,71104.0,48.7671,48.7998,48.7263,48.7427,71104.0
2021-05-04 15:20:00,59.7,59.74,59.63,59.72,47301.0,48.7345,48.7671,48.6773,48.7508,47301.0
2021-05-04 15:25:00,59.72,59.86,59.71,59.84,44709.0,48.7508,48.8651,48.7427,48.8488,44709.0
2021-05-04 15:30:00,59.84,59.89,59.78,59.88,78589.0,48.8488,48.8896,48.7998,48.8814,78589.0
2021-05-04 15:35:00,59.88,59.91,59.82,59.87,104579.0,48.8814,48.9059,48.8324,48.8733,104579.0
2021-05-04 15:40:00,59.87,59.88,59.77,59.78,86752.0,48.8733,48.8814,48.7916,48.7998,86752.0
2021-05-04 15:45:00,59.78,59.89,59.74,59.88,82778.0,48.7998,48.8896,48.7671,48.8814,82778.0
2021-05-04 15:50:00,59.89,59.99,59.88,59.94,161449.0,48.8896,48.9712,48.8814,48.9304,161449.0
2021-05-04 15:55:00,59.95,60.01,59.84,60.01,604577.0,48.9386,48.9876,48.8488,48.9876,604577.0
2021-05-05 09:30:00,59.98,60.19,59.59,59.66,99633.0,48.9631,49.1345,48.6447,48.7018,99633.0
2021-05-05 09:35:00,59.64,59.84,59.5,59.79,43099.0,48.6855,48.8488,48.5712,48.808,43099.0
2021-05-05 09:40:00,59.78,59.98,59.66,59.96,47958.0,48.7998,48.9631,48.7018,48.9467,47958.0
2021-05-05 09:45:00,59.96,60.08,59.89,60.08,50791.0,48.9467,49.0447,48.8896,49.0447,50791.0
2021-05-05 09:50:00,60.07,60.18,60.02,60.05,38631.0,49.0365,49.1263,48.9957,49.0202,38631.0
2021-05-05 09:55:00,60.06,60.19,59.99,60.15,38743.0,49.0284,49.1345,48.9712,49.1018,38743.0
2021-05-05 10:00:00,60.17,60.25,60.05,60.14,31302.0,49.1182,49.1835,49.0202,49.0937,31302.0
2021-05-05 10:05:00,60.06,60.15,59.95,60.15,24462.0,49.0284,49.1018,48.9386,49.1018,24462.0
2021-05-05 10:10:00,60.15,60.29,60.13,60.26,29079.0,49.1018,49.2161,49.0855,49.1916,29079.0
2021-05-05 10:15:00,60.28,60.32,60.21,60.29,29970.0,49.208,49.2406,49.1508,49.2161,29970.0
2021-05-05 10:20:00,60.28,60.38,60.24,60.3,31416.0,49.208,49.2896,49.1753,49.2243,31416.0
2021-05-05 10:25:00,60.32,60.36,60.17,60.21,32797.0,49.2406,49.2733,49.1182,49.1508,32797.0
2021-05-05 10:30:00,60.22,60.25,60.08,60.15,35527.0,49.159,49.1835,49.0447,49.1018,35527.0
2021-05-05 10:35:00,60.17,60.46,60.15,60.43,24234.0,49.1182,49.3549,49.1018,49.3304,24234.0
2021-05-05 10:40:00,60.44,60.5,60.39,60.5,70310.0,49.3386,49.3875,49.2978,49.3875,70310.0
2021-05-05 10:45:00,60.5,60.54,60.45,60.5,81915.0,49.3875,49.4202,49.3467,49.3875,81915.0
2021-05-05 10:50:00,60.5,60.59,60.49,60.55,43208.0,49.3875,49.461,49.3794,49.4284,43208.0
2021-05-05 10:55:00,60.56,60.6,60.53,60.55,36252.0,49.4365,49.4692,49.412,49.4284,36252.0
2021-05-05 11:00:00,60.55,60.66,60.52,60.65,48787.0,49.4284,49.5182,49.4039,49.51,48787.0
2021-05-05 11:05:00,60.65,60.75,60.64,60.71,44396.0,49.51,49.5916,49.5018,49.559,44396.0
2021-05-05 11:10:00,60.7,60.77,60.7,60.73,41345.0,49.5508,49.608,49.5508,49.5753,41345.0
2021-05-05 11:15:00,60.73,60.75,60.67,60.68,18768.0,49.5753,49.5916,49.5263,49.5345,18768.0
2021-05-05 11:20:00,60.68,60.75,60.68,60.75,34103.0,49.5345,49.5916,49.5345,49.5916,34103.0
2021-05-05 11:25:00,60.74,60.83,60.74,60.83,10764.0,49.5835,49.6569,49.5835,49.6569,10764.0
2021-05-05 11:30:00,60.83,60.83,60.68,60.75,23293.0,49.6569,49.6569,49.5345,49.5916,23293.0
2021-05-05 11:35:00,60.75,60.83,60.7,60.81,33081.0,49.5916,49.6569,49.5508,49.6406,33081.0
2021-05-05 11:40:00,60.81,60.87,60.79,60.85,17377.0,49.6406,49.6896,49.6243,49.6733,17377.0
2021-05-05 11:45:00,60.86,60.89,60.76,60.82,61428.0,49.6814,49.7059,49.5998,49.6488,61428.0
2021-05-05 11:50:00,60.79,60.79,60.7,60.76,18662.0,49.6243,49.6243,49.5508,49.5998,18662.0
2021-05-05 11:55:00,60.76,60.81,60.75,60.81,50522.0,49.5998,49.6406,49.5916,49.6406,50522.0
2021-05-05 12:00:00,60.8,60.85,60.74,60.76,24409.0,49.6324,49.6733,49.5835,49.5998,24409.0
2021-05-05 12:05:00,60.76,60.79,60.72,60.73,18973.0,49.5998,49.6243,49.5671,49.5753,18973.0
2021-05-05 12:10:00,60.73,60.76,60.69,60.69,33429.0,49.5753,49.5998,49.5427,49.5427,33429.0
2021-05-05 12:15:00,60.69,60.74,60.65,60.66,14768.0,49.5427,49.5835,49.51,49.5182,14768.0
2021-05-05 12:20:00,60.66,60.68,60.59,60.59,16835.0,49.5182,49.5345,49.461,49.461,16835.0
2021-05-05 12:25:00,60.6,60.71,60.59,60.71,19804.0,49.4692,49.559,49.461,49.559,19804.0
2021-05-05 12:30:00,60.7,60.75,60.68,60.69,14058.0,49.5508,49.5916,49.5345,49.5427,14058.0
2021-05-05 12:35:00,60.69,60.7,60.64,60.7,16723.0,49.5427,49.5508,49.5018,49.5508,16723.0
2021-05-05 12:40:00,60.72,60.76,60.7,60.71,17626.0,49.5671,49.5998,49.5508,49.559,17626.0
2021-05-05 12:45:00,60.7,60.73,60.61,60.61,21131.0,49.5508,49.5753,49.4773,49.4773,21131.0
2021-05-05 12:50:00,60.62,60.62,60.54,60.61,21948.0,49.4855,49.4855,49.4202,49.4773,21948.0
2021-05-05 12:55:00,60.61,60.66,60.58,60.63,18411.0,49.4773,49.5182,49.4529,49.4937,18411.0
2021-05-05 13:00:00,60.63,60.66,60.59,60.6,17251.0,49.4937,49.5182,49.461,49.4692,17251.0
2021-05-05 13:05:00,60.6,60.69,60.6,60.67,17913.0,49.4692,49.5427,49.4692,49.5263,17913.0
2021-05-05 13:10:00,60.66,60.69,60.65,60.68,10365.0,49.5182,49.5427,49.51,49.5345,10365.0
2021-05-05 13:15:00,60.68,60.69,60.65,60.68,14851.0,49.5345,49.5427,49.51,49.5345,14851.0
2021-05-05 13:20:00,60.66,60.77,60.66,60.76,19039.0,49.5182,49.608,49.5182,49.5998,19039.0
2021-05-05 13:25:00,60.75,60.76,60.67,60.71,37803.0,49.5916,49.5998,49.5263,49.559,37803.0
2021-05-05 13:30:00,60.72,60.72,60.59,60.59,43117.0,49.5671,49.5671,49.461,49.461,43117.0
2021-05-05 13:35:00,60.6,60.67,60.59,60.62,24920.0,49.4692,49.5263,49.461,49.4855,24920.0
2021-05-05 13:40:00,60.6,60.64,60.57,60.61,26014.0,49.4692,49.5018,49.4447,49.4773,26014.0
2021-05-05 13:45:00,60.61,60.66,60.58,60.66,26542.0,49.4773,49.5182,49.4529,49.5182,26542.0
2021-05-05 13:50:00,60.64,60.76,60.64,60.75,31439.0,49.5018,49.5998,49.5018,49.5916,31439.0
2021-05-05 13:55:00,60.75,60.76,60.72,60.73,25004.0,49.5916,49.5998,49.5671,49.5753,25004.0
2021-05-05 14:00:00,60.73,60.76,60.69,60.74,36839.0,49.5753,49.5998,49.5427,49.5835,36839.0
2021-05-05 14:05:00,60.73,60.74,60.69,60.7,21634.0,49.5753,49.5835,49.5427,49.5508,21634.0
2021-05-05 14:10:00,60.7,60.79,60.69,60.78,33452.0,49.5508,49.6243,49.5427,49.6161,33452.0
2021-05-05 14:15:00,60.79,60.85,60.78,60.83,38482.0,49.6243,49.6733,49.6161,49.6569,38482.0
2021-05-05 14:20:00,60.83,60.88,60.81,60.81,36308.0,49.6569,49.6978,49.6406,49.6406,36308.0
2021-05-05 14:25:00,60.81,60.83,60.78,60.82,25922.0,49.6406,49.6569,49.6161,49.6488,25922.0
2021-05-05 14:30:00,60.81,60.82,60.75,60.78,26676.0,49.6406,49.6488,49.5916,49.6161,26676.0
2021-05-05 14:35:00,60.78,60.82,60.76,60.77,34665.0,49.6161,49.6488,49.5998,49.608,34665.0
2021-05-05 14:40:00,60.77,60.77,60.72,60.76,24382.0,49.608,49.608,49.5671,49.5998,24382.0
2021-05-05 14:45:00,60.74,60.84,60.73,60.8,40880.0,49.5835,49.6651,49.5753,49.6324,40880.0
2021-05-05 14:50:00,60.8,60.8,60.68,60.68,22074.0,49.6324,49.6324,49.5345,49.5345,22074.0
2021-05-05 14:55:00,60.69,60.7,60.65,60.69,36989.0,49.5427,49.5508,49.51,49.5427,36989.0
2021-05-05 15:00:00,60.68,60.73,60.61,60.66,29931.0,49.5345,49.5753,49.4773,49.5182,29931.0
2021-05-05 15:05:00,60.66,60.73,60.61,60.62,30192.0,49.5182,49.5753,49.4773,49.4855,30192.0
2021-05-05 15:10:00,60.62,60.68,60.61,60.64,23896.0,49.4855,49.5345,49.4773,49.5018,23896.0
2021-05-05 15:15:00,60.63,60.65,60.58,60.62,34619.0,49.4937,49.51,49.4529,49.4855,34619.0
2021-05-05 15:20:00,60.61,60.66,60.6,60.63,31112.0,49.4773,49.5182,49.4692,49.4937,31112.0
2021-05-05 15:25:00,60.63,60.67,60.59,60.64,57220.0,49.4937,49.5263,49.461,49.5018,57220.0
2021-05-05 15:30:00,60.64,60.65,60.55,60.64,47904.0,49.5018,49.51,49.4284,49.5018,47904.0
2021-05-05 15:35:00,60.65,60.71,60.61,60.62,44586.0,49.51,49.559,49.4773,49.4855,44586.0
2021-05-05 15:40:00,60.62,60.62,60.53,60.57,60207.0,49.4855,49.4855,49.412,49.4447,60207.0
2021-05-05 15:45:00,60.57,60.63,60.55,60.55,73780.0,49.4447,49.4937,49.4284,49.4284,73780.0
2021-05-05 15:50:00,60.54,60.58,60.45,60.53,117885.0,49.4202,49.4529,49.3467,49.412,117885.0
2021-05-05 15:55:00,60.54,60.62,60.45,60.6,226226.0,49.4202,49.4855,49.3467,49.4692,226226.0
2021-05-06 09:30:00,61.0,61.01,60.69,60.83,148292.0,49.7957,49.8039,49.5427,49.6569,148292.0
2021-05-06 09:35:00,60.82,61.02,60.8,60.82,59944.0,49.6488,49.812,49.6324,49.6488,59944.0
2021-05-06 09:40:00,60.81,60.93,60.55,60.65,73028.0,49.6406,49.7386,49.4284,49.51,73028.0
2021-05-06 09:45:00,60.64,60.75,60.6,60.61,39228.0,49.5018,49.5916,49.4692,49.4773,39228.0
2021-05-06 09:50:00,60.58,60.62,60.49,60.53,45433.0,49.4529,49.4855,49.3794,49.412,45433.0
2021-05-06 09:55:00,60.51,60.51,60.24,60.25,60660.0,49.3957,49.3957,49.1753,49.1835,60660.0
2021-05-06 10:00:00,60.26,60.33,60.18,60.27,48188.0,49.1916,49.2488,49.1263,49.1998,48188.0
2021-05-06 10:05:00,60.24,60.24,60.06,60.18,35403.0,49.1753,49.1753,49.0284,49.1263,35403.0
2021-05-06 10:10:00,60.17,60.22,60.08,60.15,54660.0,49.1182,49.159,49.0447,49.1018,54660.0
2021-05-06 10:15:00,60.14,60.14,59.91,59.98,46953.0,49.0937,49.0937,48.9059,48.9631,46953.0
2021-05-06 10:20:00,59.97,60.04,59.93,59.98,54904.0,48.9549,49.012,48.9222,48.9631,54904.0
2021-05-06 10:25:00,59.99,60.04,59.94,59.99,32282.0,48.9712,49.012,48.9304,48.9712,32282.0
2021-05-06 10:30:00,59.98,60.08,59.93,60.07,37273.0,48.9631,49.0447,48.9222,49.0365,37273.0
2021-05-06 10:35:00,60.08,60.22,60.05,60.19,39696.0,49.0447,49.159,49.0202,49.1345,39696.0
2021-05-06 10:40:00,60.18,60.25,60.11,60.14,57927.0,49.1263,49.1835,49.0692,49.0937,57927.0
2021-05-06 10:45:00,60.15,60.3,60.13,60.14,24655.0,49.1018,49.2243,49.0855,49.0937,24655.0
2021-05-06 10:50:00,60.14,60.23,60.14,60.2,20516.0,49.0937,49.1671,49.0937,49.1427,20516.0
2021-05-06 10:55:00,60.21,60.32,60.17,60.31,19584.0,49.1508,49.2406,49.1182,49.2324,19584.0
2021-05-06 11:00:00,60.33,60.35,60.25,60.35,29472.0,49.2488,49.2651,49.1835,49.2651,29472.0
2021-05-06 11:05:00,60.35,60.44,60.29,60.36,36845.0,49.2651,49.3386,49.2161,49.2733,36845.0
2021-05-06 11:10:00,60.35,60.45,60.35,60.45,30530.0,49.2651,49.3467,49.2651,49.3467,30530.0
2021-05-06 11:15:00,60.44,60.46,60.36,60.4,24438.0,49.3386,49.3549,49.2733,49.3059,24438.0
2021-05-06 11:20:00,60.39,60.51,60.39,60.48,27224.0,49.2978,49.3957,49.2978,49.3712,27224.0
2021-05-06 11:25:00,60.49,60.55,60.46,60.54,37805.0,49.3794,49.4284,49.3549,49.4202,37805.0
2021-05-06 11:30:00,60.56,60.62,60.52,60.62,39245.0,49.4365,49.4855,49.4039,49.4855,39245.0
2021-05-06 11:35:00,60.63,60.66,60.59,60.62,18924.0,49.4937,49.5182,49.461,49.4855,18924.0
2021-05-06 11:40:00,60.63,60.73,60.62,60.73,17036.0,49.4937,49.5753,49.4855,49.5753,17036.0
2021-05-06 11:45:00,60.73,60.74,60.65,60.73,29903.0,49.5753,49.5835,49.51,49.5753,29903.0
2021-05-06 11:50:00,60.73,60.79,60.72,60.73,29260.0,49.5753,49.6243,49.5671,49.5753,29260.0
2021-05-06 11:55:00,60.73,60.81,60.73,60.76,20862.0,49.5753,49.6406,49.5753,49.5998,20862.0
2021-05-06 12:00:00,60.76,60.81,60.72,60.73,25250.0,49.5998,49.6406,49.5671,49.5753,25250.0
2021-05-06 12:05:00,60.74,60.8,60.72,60.74,37621.0,49.5835,49.6324,49.5671,49.5835,37621.0
2021-05-06 12:10:00,60.74,60.78,60.7,60.74,31365.0,49.5835,49.6161,49.5508,49.5835,31365.0
2021-05-06 12:15:00,60.74,60.76,60.72,60.76,15698.0,49.5835,49.5998,49.5671,49.5998,15698.0
2021-05-06 12:20:00,60.76,60.81,60.75,60.78,16448.0,49.5998,49.6406,49.5916,49.6161,16448.0
2021-05-06 12:25:00,60.77,60.8,60.74,60.78,20303.0,49.608,49.6324,49.5835,49.6161,20303.0
2021-05-06 12:30:00,60.77,60.77,60.52,60.55,18168.0,49.608,49.608,49.4039,49.4284,18168.0
2021-05-06 12:35:00,60.53,60.53,60.4,60.44,31396.0,49.412,49.412,49.3059,49.3386,31396.0
2021-05-06 12:40:00,60.45,60.55,60.45,60.55,16575.0,49.3467,49.4284,49.3467,49.4284,16575.0
2021-05-06 12:45:00,60.54,60.55,60.45,60.46,21652.0,49.4202,49.4284,49.3467,49.3549,21652.0
2021-05-06 12:50:00,60.45,60.48,60.36,60.39,16212.0,49.3467,49.3712,49.2733,49.2978,16212.0
2021-05-06 12:55:00,60.37,60.41,60.34,60.39,17452.0,49.2814,49.3141,49.2569,49.2978,17452.0
2021-05-06 13:00:00,60.4,60.48,60.39,60.45,12994.0,49.3059,49.3712,49.2978,49.3467,12994.0
2021-05-06 13:05:00,60.45,60.51,60.43,60.51,8608.0,49.3467,49.3957,49.3304,49.3957,8608.0
2021-05-06 13:10:00,60.51,60.59,60.49,60.56,22153.0,49.3957,49.461,49.3794,49.4365,22153.0
2021-05-06 13:15:00,60.54,60.58,60.48,60.54,12116.0,49.4202,49.4529,49.3712,49.4202,12116.0
2021-05-06 13:20:00,60.54,60.58,60.5,60.51,14043.0,49.4202,49.4529,49.3875,49.3957,14043.0
2021-05-06 13:25:00,60.51,60.54,60.45,60.46,10596.0,49.3957,49.4202,49.3467,49.3549,10596.0
2021-05-06 13:30:00,60.49,60.51,60.44,60.45,9134.0,49.3794,49.3957,49.3386,49.3467,9134.0
2021-05-06 13:35:00,60.46,60.48,60.43,60.47,12822.0,49.3549,49.3712,49.3304,49.3631,12822.0
2021-05-06 13:40:00,60.47,60.56,60.47,60.56,19541.0,49.3631,49.4365,49.3631,49.4365,19541.0
2021-05-06 13:45:00,60.55,60.6,60.52,60.54,18007.0,49.4284,49.4692,49.4039,49.4202,18007.0
2021-05-06 13:50:00,60.54,60.58,60.5,60.52,12611.0,49.4202,49.4529,49.3875,49.4039,12611.0
2021-05-06 13:55:00,60.51,60.54,60.48,60.52,8836.0,49.3957,49.4202,49.3712,49.4039,8836.0
2021-05-06 14:00:00,60.52,60.52,60.45,60.46,16650.0,49.4039,49.4039,49.3467,49.3549,16650.0
2021-05-06 14:05:00,60.48,60.55,60.48,60.53,23687.0,49.3712,49.4284,49.3712,49.412,23687.0
2021-05-06 14:10:00,60.53,60.6,60.35,60.51,34617.0,49.412,49.4692,49.2651,49.3957,34617.0
2021-05-06 14:15:00,60.5,60.53,60.44,60.47,18642.0,49.3875,49.412,49.3386,49.3631,18642.0
2021-05-06 14:20:00,60.47,60.48,60.4,60.48,23077.0,49.3631,49.3712,49.3059,49.3712,23077.0
2021-05-06 14:25:00,60.48,60.48,60.34,60.4,23045.0,49.3712,49.3712,49.2569,49.3059,23045.0
2021-05-06 14:30:00,60.41,60.43,60.3,60.32,17719.0,49.3141,49.3304,49.2243,49.2406,17719.0
2021-05-06 14:35:00,60.32,60.33,60.26,60.29,13249.0,49.2406,49.2488,49.1916,49.2161,13249.0
2021-05-06 14:40:00,60.3,60.36,60.29,60.34,17470.0,49.2243,49.2733,49.2161,49.2569,17470.0
2021-05-06 14:45:00,60.35,60.47,60.34,60.47,17066.0,49.2651,49.3631,49.2569,49.3631,17066.0
2021-05-06 14:50:00,60.47,60.53,60.46,60.51,19236.0,49.3631,49.412,49.3549,49.3957,19236.0
2021-05-06 14:55:00,60.51,60.6,60.51,60.6,28087.0,49.3957,49.4692,49.3957,49.4692,28087.0
2021-05-06 15:00:00,60.58,60.7,60.58,60.7,18883.0,49.4529,49.5508,49.4529,49.5508,18883.0
2021-05-06 15:05:00,60.71,60.75,60.68,60.71,21263.0,49.559,49.5916,49.5345,49.559,21263.0
2021-05-06 15:10:00,60.73,60.8,60.71,60.74,33796.0,49.5753,49.6324,49.559,49.5835,33796.0
2021-05-06 15:15:00,60.74,60.75,60.67,60.7,17249.0,49.5835,49.5916,49.5263,49.5508,17249.0
2021-05-06 15:20:00,60.69,60.75,60.69,60.73,52687.0,49.5427,49.5916,49.5427,49.5753,52687.0
2021-05-06 15:25:00,60.73,60.82,60.72,60.79,106090.0,49.5753,49.6488,49.5671,49.6243,106090.0
2021-05-06 15:30:00,60.79,60.79,60.72,60.75,62970.0,49.6243,49.6243,49.5671,49.5916,62970.0
2021-05-06 15:35:00,60.75,60.8,60.74,60.77,64301.0,49.5916,49.6324,49.5835,49.608,64301.0
2021-05-06 15:40:00,60.77,60.83,60.74,60.81,75428.0,49.608,49.6569,49.5835,49.6406,75428.0
2021-05-06 15:45:00,60.81,60.88,60.81,60.85,67228.0,49.6406,49.6978,49.6406,49.6733,67228.0
2021-05-06 15:50:00,60.86,61.01,60.86,60.93,196401.0,49.6814,49.8039,49.6814,49.7386,196401.0
2021-05-06 15:55:00,60.94,61.1,60.94,61.07,188845.0,49.7467,49.8773,49.7467,49.8529,188845.0
2021-05-07 09:30:00,59.92,60.52,59.73,60.49,131016.0,48.9141,49.4039,48.759,49.3794,131016.0
2021-05-07 09:35:00,60.49,60.77,60.46,60.77,47313.0,49.3794,49.608,49.3549,49.608,47313.0
2021-05-07 09:40:00,60.76,61.1,60.74,61.07,69539.0,49.5998,49.8773,49.5835,49.8529,69539.0
2021-05-07 09:45:00,61.07,61.17,61.0,61.15,86602.0,49.8529,49.9345,49.7957,49.9182,86602.0
2021-05-07 09:50:00,61.17,61.17,60.75,60.8,66498.0,49.9345,49.9345,49.5916,49.6324,66498.0
2021-05-07 09:55:00,60.8,60.8,60.58,60.66,52991.0,49.6324,49.6324,49.4529,49.5182,52991.0
2021-05-07 10:00:00,60.7,60.95,60.7,60.84,38421.0,49.5508,49.7549,49.5508,49.6651,38421.0
2021-05-07 10:05:00,60.82,60.96,60.79,60.96,45050.0,49.6488,49.7631,49.6243,49.7631,45050.0
2021-05-07 10:10:00,60.96,61.02,60.88,60.9,28547.0,49.7631,49.812,49.6978,49.7141,28547.0
2021-05-07 10:15:00,60.91,60.98,60.8,60.86,32787.0,49.7222,49.7794,49.6324,49.6814,32787.0
2021-05-07 10:20:00,60.86,60.87,60.74,60.8,29998.0,49.6814,49.6896,49.5835,49.6324,29998.0
2021-05-07 10:25:00,60.8,60.9,60.78,60.87,33392.0,49.6324,49.7141,49.6161,49.6896,33392.0
2021-05-07 10:30:00,60.88,60.94,60.8,60.87,19805.0,49.6978,49.7467,49.6324,49.6896,19805.0
2021-05-07 10:35:00,60.86,60.99,60.86,60.99,23446.0,49.6814,49.7875,49.6814,49.7875,23446.0
2021-05-07 10:40:00,61.0,61.06,60.97,61.06,43668.0,49.7957,49.8447,49.7712,49.8447,43668.0
2021-05-07 10:45:00,61.06,61.12,61.03,61.09,24895.0,49.8447,49.8937,49.8202,49.8692,24895.0
2021-05-07 10:50:00,61.09,61.1,61.01,61.08,70321.0,49.8692,49.8773,49.8039,49.861,70321.0
2021-05-07 10:55:00,61.08,61.09,60.99,61.07,61607.0,49.861,49.8692,49.7875,49.8529,61607.0
2021-05-07 11:00:00,61.07,61.08,60.93,60.94,24891.0,49.8529,49.861,49.7386,49.7467,24891.0
2021-05-07 11:05:00,60.95,60.98,60.87,60.89,27421.0,49.7549,49.7794,49.6896,49.7059,27421.0
2021-05-07 11:10:00,60.88,60.9,60.79,60.9,23964.0,49.6978,49.7141,49.6243,49.7141,23964.0
2021-05-07 11:15:00,60.9,60.94,60.83,60.87,18323.0,49.7141,49.7467,49.6569,49.6896,18323.0
2021-05-07 11:20:00,60.88,60.88,60.82,60.86,13801.0,49.6978,49.6978,49.6488,49.6814,13801.0
2021-05-07 11:25:00,60.86,60.87,60.79,60.8,31304.0,49.6814,49.6896,49.6243,49.6324,31304.0
2021-05-07 11:30:00,60.8,60.92,60.78,60.9,20076.0,49.6324,49.7304,49.6161,49.7141,20076.0
2021-05-07 11:35:00,60.91,60.93,60.84,60.92,21614.0,49.7222,49.7386,49.6651,49.7304,21614.0
2021-05-07 11:40:00,60.92,60.98,60.87,60.89,28395.0,49.7304,49.7794,49.6896,49.7059,28395.0
2021-05-07 11:45:00,60.89,60.91,60.8,60.9,32502.0,49.7059,49.7222,49.6324,49.7141,32502.0
2021-05-07 11:50:00,60.91,60.98,60.89,60.97,41331.0,49.7222,49.7794,49.7059,49.7712,41331.0
2021-05-07 11:55:00,60.96,60.98,60.92,60.95,14604.0,49.7631,49.7794,49.7304,49.7549,14604.0
2021-05-07 12:00:00,60.95,61.05,60.92,61.05,22471.0,49.7549,49.8365,49.7304,49.8365,22471.0
2021-05-07 12:05:00,61.05,61.06,60.99,61.04,36424.0,49.8365,49.8447,49.7875,49.8284,36424.0
2021-05-07 12:10:00,61.04,61.05,61.0,61.03,24957.0,49.8284,49.8365,49.7957,49.8202,24957.0
2021-05-07 12:15:00,61.04,61.05,61.01,61.04,10761.0,49.8284,49.8365,49.8039,49.8284,10761.0
2021-05-07 12:20:00,61.03,61.16,61.03,61.13,22014.0,49.8202,49.9263,49.8202,49.9018,22014.0
2021-05-07 12:25:00,61.13,61.19,61.1,61.19,22990.0,49.9018,49.9508,49.8773,49.9508,22990.0
2021-05-07 12:30:00,61.18,61.21,61.13,61.17,22440.0,49.9426,49.9671,49.9018,49.9345,22440.0
2021-05-07 12:35:00,61.18,61.21,61.15,61.16,19970.0,49.9426,49.9671,49.9182,49.9263,19970.0
2021-05-07 12:40:00,61.17,61.22,61.15,61.22,22411.0,49.9345,49.9753,49.9182,49.9753,22411.0
2021-05-07 12:45:00,61.21,61.23,61.14,61.16,24179.0,49.9671,49.9835,49.91,49.9263,24179.0
2021-05-07 12:50:00,61.16,61.23,61.15,61.22,21582.0,49.9263,49.9835,49.9182,49.9753,21582.0
2021-05-07 12:55:00,61.22,61.27,61.22,61.26,23585.0,49.9753,50.0161,49.9753,50.008,23585.0
2021-05-07 13:00:00,61.26,61.34,61.25,61.33,32838.0,50.008,50.0733,49.9998,50.0651,32838.0
2021-05-07 13:05:00,61.33,61.37,61.24,61.25,66368.0,50.0651,50.0978,49.9916,49.9998,66368.0
2021-05-07 13:10:00,61.25,61.31,61.25,61.27,22516.0,49.9998,50.0488,49.9998,50.0161,22516.0
2021-05-07 13:15:00,61.28,61.31,61.21,61.24,38615.0,50.0243,50.0488,49.9671,49.9916,38615.0
2021-05-07 13:20:00,61.23,61.36,61.23,61.35,23031.0,49.9835,50.0896,49.9835,50.0814,23031.0
2021-05-07 13:25:00,61.36,61.36,61.26,61.27,39644.0,50.0896,50.0896,50.008,50.0161,39644.0
2021-05-07 13:30:00,61.26,61.36,61.24,61.36,22884.0,50.008,50.0896,49.9916,50.0896,22884.0
2021-05-07 13:35:00,61.36,61.37,61.3,61.36,22055.0,50.0896,50.0978,50.0406,50.0896,22055.0
2021-05-07 13:40:00,61.36,61.41,61.34,61.36,24345.0,50.0896,50.1304,50.0733,50.0896,24345.0
2021-05-07 13:45:00,61.36,61.39,61.33,61.34,25792.0,50.0896,50.1141,50.0651,50.0733,25792.0
2021-05-07 13:50:00,61.33,61.37,61.32,61.35,37407.0,50.0651,50.0978,50.0569,50.0814,37407.0
2021-05-07 13:55:00,61.35,61.38,61.31,61.36,26675.0,50.0814,50.1059,50.0488,50.0896,26675.0
2021-05-07 14:00:00,61.36,61.36,61.17,61.28,72714.0,50.0896,50.0896,49.9345,50.0243,72714.0
2021-05-07 14:05:00,61.29,61.34,61.26,61.32,22893.0,50.0324,50.0733,50.008,50.0569,22893.0
2021-05-07 14:10:00,61.33,61.4,61.32,61.37,21791.0,50.0651,50.1222,50.0569,50.0978,21791.0
2021-05-07 14:15:00,61.38,61.42,61.37,61.4,29615.0,50.1059,50.1386,50.0978,50.1222,29615.0
2021-05-07 14:20:00,61.39,61.45,61.37,61.44,19408.0,50.1141,50.1631,50.0978,50.1549,19408.0
2021-05-07 14:25:00,61.43,61.48,61.42,61.46,20416.0,50.1467,50.1875,50.1386,50.1712,20416.0
2021-05-07 14:30:00,61.44,61.46,61.42,61.45,16932.0,50.1549,50.1712,50.1386,50.1631,16932.0
2021-05-07 14:35:00,61.45,61.48,61.41,61.48,29833.0,50.1631,50.1875,50.1304,50.1875,29833.0
2021-05-07 14:40:00,61.48,61.48,61.37,61.4,36920.0,50.1875,50.1875,50.0978,50.1222,36920.0
2021-05-07 14:45:00,61.4,61.47,61.4,61.4,24921.0,50.1222,50.1794,50.1222,50.1222,24921.0
2021-05-07 14:50:00,61.39,61.4,61.35,61.35,20881.0,50.1141,50.1222,50.0814,50.0814,20881.0
2021-05-07 14:55:00,61.35,61.43,61.35,61.43,29848.0,50.0814,50.1467,50.0814,50.1467,29848.0
2021-05-07 15:00:00,61.43,61.45,61.38,61.44,32574.0,50.1467,50.1631,50.1059,50.1549,32574.0
2021-05-07 15:05:00,61.44,61.47,61.4,61.44,30013.0,50.1549,50.1794,50.1222,50.1549,30013.0
2021-05-07 15:10:00,61.44,61.44,61.39,61.43,27480.0,50.1549,50.1549,50.1141,50.1467,27480.0
2021-05-07 15:15:00,61.44,61.49,61.43,61.47,43450.0,50.1549,50.1957,50.1467,50.1794,43450.0
2021-05-07 15:20:00,61.48,61.52,61.46,61.47,51148.0,50.1875,50.2202,50.1712,50.1794,51148.0
2021-05-07 15:25:00,61.47,61.54,61.46,61.54,29235.0,50.1794,50.2365,50.1712,50.2365,29235.0
2021-05-07 15:30:00,61.55,61.6,61.54,61.58,52012.0,50.2447,50.2855,50.2365,50.2692,52012.0
2021-05-07 15:35:00,61.58,61.62,61.54,61.57,43543.0,50.2692,50.3018,50.2365,50.261,43543.0
2021-05-07 15:40:00,61.58,61.6,61.55,61.6,49052.0,50.2692,50.2855,50.2447,50.2855,49052.0
2021-05-07 15:45:00,61.6,61.64,61.5,61.58,79363.0,50.2855,50.3182,50.2039,50.2692,79363.0
2021-05-07 15:50:00,61.58,61.58,61.48,61.53,82123.0,50.2692,50.2692,50.1875,50.2284,82123.0
2021-05-07 15:55:00,61.53,61.66,61.53,61.56,182145.0,50.2284,50.3345,50.2284,50.2529,182145.0
2021-05-10 09:30:00,61.57,62.1,61.57,61.95,192106.0,50.261,50.6937,50.261,50.5712,192106.0
2021-05-10 09:35:00,61.95,62.02,61.7,62.02,85714.0,50.5712,50.6284,50.3671,50.6284,85714.0
2021-05-10 09:40:00,62.03,62.06,61.78,61.8,43321.0,50.6365,50.661,50.4324,50.4488,43321.0
2021-05-10 09:45:00,61.79,61.81,61.5,61.51,50653.0,50.4406,50.4569,50.2039,50.212,50653.0
2021-05-10 09:50:00,61.52,61.72,61.43,61.65,54909.0,50.2202,50.3835,50.1467,50.3263,54909.0
2021-05-10 09:55:00,61.66,61.67,61.55,61.63,39137.0,50.3345,50.3426,50.2447,50.31,39137.0
2021-05-10 10:00:00,61.63,61.71,61.51,61.7,40535.0,50.31,50.3753,50.212,50.3671,40535.0
2021-05-10 10:05:00,61.69,61.83,61.62,61.79,32979.0,50.359,50.4733,50.3018,50.4406,32979.0
2021-05-10 10:10:00,61.8,61.92,61.78,61.87,33983.0,50.4488,50.5467,50.4324,50.5059,33983.0
2021-05-10 10:15:00,61.87,61.87,61.66,61.68,36102.0,50.5059,50.5059,50.3345,50.3508,36102.0
2021-05-10 10:20:00,61.69,61.76,61.65,61.65,50441.0,50.359,50.4161,50.3263,50.3263,50441.0
2021-05-10 10:25:00,61.66,61.71,61.53,61.54,33916.0,50.3345,50.3753,50.2284,50.2365,33916.0
2021-05-10 10:30:00,61.54,61.56,61.3,61.31,104540.0,50.2365,50.2529,50.0406,50.0488,104540.0
2021-05-10 10:35:00,61.31,61.37,61.25,61.35,32443.0,50.0488,50.0978,49.9998,50.0814,32443.0
2021-05-10 10:40:00,61.36,61.41,61.25,61.32,31180.0,50.0896,50.1304,49.9998,50.0569,31180.0
2021-05-10 10:45:00,61.32,61.38,61.31,61.33,35335.0,50.0569,50.1059,50.0488,50.0651,35335.0
2021-05-10 10:50:00,61.35,61.5,61.33,61.49,42061.0,50.0814,50.2039,50.0651,50.1957,42061.0
2021-05-10 10:55:00,61.49,61.66,61.49,61.6,38008.0,50.1957,50.3345,50.1957,50.2855,38008.0
2021-05-10 11:00:00,61.61,61.74,61.59,61.7,27425.0,50.2937,50.3998,50.2773,50.3671,27425.0
2021-05-10 11:05:00,61.7,61.76,61.69,61.72,31352.0,50.3671,50.4161,50.359,50.3835,31352.0
2021-05-10 11:10:00,61.72,61.79,61.7,61.72,27505.0,50.3835,50.4406,50.3671,50.3835,27505.0
2021-05-10 11:15:00,61.72,61.85,61.64,61.85,29868.0,50.3835,50.4896,50.3182,50.4896,29868.0
2021-05-10 11:20:00,61.86,61.97,61.85,61.89,28107.0,50.4977,50.5875,50.4896,50.5222,28107.0
2021-05-10 11:25:00,61.88,61.92,61.85,61.91,15817.0,50.5141,50.5467,50.4896,50.5386,15817.0
2021-05-10 11:30:00,61.91,61.94,61.85,61.92,26336.0,50.5386,50.5631,50.4896,50.5467,26336.0
2021-05-10 11:35:00,61.92,61.98,61.88,61.98,19894.0,50.5467,50.5957,50.5141,50.5957,19894.0
2021-05-10 11:40:00,61.97,61.98,61.78,61.78,29616.0,50.5875,50.5957,50.4324,50.4324,29616.0
2021-05-10 11:45:00,61.79,61.8,61.7,61.75,26919.0,50.4406,50.4488,50.3671,50.408,26919.0
2021-05-10 11:50:00,61.77,61.8,61.73,61.77,19448.0,50.4243,50.4488,50.3916,50.4243,19448.0
2021-05-10 11:55:00,61.77,61.86,61.76,61.79,32997.0,50.4243,50.4977,50.4161,50.4406,32997.0
2021-05-10 12:00:00,61.8,61.84,61.76,61.78,18666.0,50.4488,50.4814,50.4161,50.4324,18666.0
2021-05-10 12:05:00,61.78,61.85,61.76,61.8,17319.0,50.4324,50.4896,50.4161,50.4488,17319.0
2021-05-10 12:10:00,61.8,61.8,61.69,61.73,16366.0,50.4488,50.4488,50.359,50.3916,16366.0
2021-05-10 12:15:00,61.72,61.74,61.69,61.72,18751.0,50.3835,50.3998,50.359,50.3835,18751.0
2021-05-10 12:20:00,61.72,61.74,61.69,61.73,14558.0,50.3835,50.3998,50.359,50.3916,14558.0
2021-05-10 12:25:00,61.74,61.76,61.6,61.65,28167.0,50.3998,50.4161,50.2855,50.3263,28167.0
2021-05-10 12:30:00,61.65,61.73,61.64,61.72,22527.0,50.3263,50.3916,50.3182,50.3835,22527.0
2021-05-10 12:35:00,61.72,61.77,61.72,61.73,7958.0,50.3835,50.4243,50.3835,50.3916,7958.0
2021-05-10 12:40:00,61.72,61.79,61.72,61.74,15786.0,50.3835,50.4406,50.3835,50.3998,15786.0
2021-05-10 12:45:00,61.74,61.77,61.73,61.77,14685.0,50.3998,50.4243,50.3916,50.4243,14685.0
2021-05-10 12:50:00,61.76,61.78,61.64,61.67,22578.0,50.4161,50.4324,50.3182,50.3426,22578.0
2021-05-10 12:55:00,61.68,61.72,61.66,61.7,17813.0,50.3508,50.3835,50.3345,50.3671,17813.0
2021-05-10 13:00:00,61.71,61.73,61.66,61.67,19474.0,50.3753,50.3916,50.3345,50.3426,19474.0
2021-05-10 13:05:00,61.67,61.68,61.62,61.64,22132.0,50.3426,50.3508,50.3018,50.3182,22132.0
2021-05-10 13:10:00,61.64,61.66,61.63,61.65,15702.0,50.3182,50.3345,50.31,50.3263,15702.0
2021-05-10 13:15:00,61.66,61.66,61.56,61.6,23972.0,50.3345,50.3345,50.2529,50.2855,23972.0
2021-05-10 13:20:00,61.6,61.68,61.59,61.68,20819.0,50.2855,50.3508,50.2773,50.3508,20819.0
2021-05-10 13:25:00,61.68,61.68,61.6,61.61,16732.0,50.3508,50.3508,50.2855,50.2937,16732.0
2021-05-10 13:30:00,61.6,61.68,61.58,61.67,19987.0,50.2855,50.3508,50.2692,50.3426,19987.0
2021-05-10 13:35:00,61.65,61.68,61.56,61.62,34299.0,50.3263,50.3508,50.2529,50.3018,34299.0
2021-05-10 13:40:00,61.62,61.62,61.52,61.54,28502.0,50.3018,50.3018,50.2202,50.2365,28502.0
2021-05-10 13:45:00,61.54,61.61,61.53,61.6,30430.0,50.2365,50.2937,50.2284,50.2855,30430.0
2021-05-10 13:50:00,61.61,61.67,61.6,61.67,18327.0,50.2937,50.3426,50.2855,50.3426,18327.0
2021-05-10 13:55:00,61.67,61.69,61.61,61.66,18951.0,50.3426,50.359,50.2937,50.3345,18951.0
2021-05-10 14:00:00,61.67,61.76,61.63,61.68,35072.0,50.3426,50.4161,50.31,50.3508,35072.0
2021-05-10 14:05:00,61.69,61.7,61.64,61.68,13259.0,50.359,50.3671,50.3182,50.3508,13259.0
2021-05-10 14:10:00,61.68,61.79,61.68,61.77,21497.0,50.3508,50.4406,50.3508,50.4243,21497.0
2021-05-10 14:15:00,61.76,61.76,61.48,61.54,38476.0,50.4161,50.4161,50.1875,50.2365,38476.0
2021-05-10 14:20:00,61.54,61.58,61.42,61.57,28420.0,50.2365,50.2692,50.1386,50.261,28420.0
2021-05-10 14:25:00,61.59,61.63,61.52,61.58,32820.0,50.2773,50.31,50.2202,50.2692,32820.0
2021-05-10 14:30:00,61.57,61.57,61.42,61.53,38607.0,50.261,50.261,50.1386,50.2284,38607.0
2021-05-10 14:35:00,61.53,61.53,61.4,61.42,32309.0,50.2284,50.2284,50.1222,50.1386,32309.0
2021-05-10 14:40:00,61.41,61.43,61.35,61.37,16996.0,50.1304,50.1467,50.0814,50.0978,16996.0
2021-05-10 14:45:00,61.35,61.36,61.29,61.33,31116.0,50.0814,50.0896,50.0324,50.0651,31116.0
2021-05-10 14:50:00,61.29,61.31,61.21,61.26,25692.0,50.0324,50.0488,49.9671,50.008,25692.0
2021-05-10 14:55:00,61.25,61.35,61.21,61.35,20163.0,49.9998,50.0814,49.9671,50.0814,20163.0
2021-05-10 15:00:00,61.34,61.39,61.31,61.34,28663.0,50.0733,50.1141,50.0488,50.0733,28663.0
2021-05-10 15:05:00,61.35,61.36,61.21,61.27,38281.0,50.0814,50.0896,49.9671,50.0161,38281.0
2021-05-10 15:10:00,61.28,61.34,61.26,61.26,22689.0,50.0243,50.0733,50.008,50.008,22689.0
2021-05-10 15:15:00,61.26,61.3,61.21,61.23,83269.0,50.008,50.0406,49.9671,49.9835,83269.0
2021-05-10 15:20:00,61.22,61.24,61.1,61.22,72889.0,49.9753,49.9916,49.8773,49.9753,72889.0
2021-05-10 15:25:00,61.21,61.37,61.21,61.34,72605.0,49.9671,50.0978,49.9671,50.0733,72605.0
2021-05-10 15:30:00,61.33,61.45,61.23,61.45,78283.0,50.0651,50.1631,49.9835,50.1631,78283.0
2021-05-10 15:35:00,61.45,61.45,61.26,61.37,112432.0,50.1631,50.1631,50.008,50.0978,112432.0
2021-05-10 15:40:00,61.37,61.38,61.31,61.33,95280.0,50.0978,50.1059,50.0488,50.0651,95280.0
2021-05-10 15:45:00,61.33,61.38,61.16,61.21,93166.0,50.0651,50.1059,49.9263,49.9671,93166.0
2021-05-10 15:50:00,61.2,61.22,61.03,61.04,149840.0,49.959,49.9753,49.8202,49.8284,149840.0
2021-05-10 15:55:00,61.04,61.09,60.88,60.89,302955.0,49.8284,49.8692,49.6978,49.7059,302955.0
2021-05-11 09:30:00,60.6,61.34,60.08,61.01,193879.0,49.4692,50.0733,49.0447,49.8039,193879.0
2021-05-11 09:35:00,60.99,61.02,60.73,61.0,112299.0,49.7875,49.812,49.5753,49.7957,112299.0
2021-05-11 09:40:00,60.98,61.36,60.86,61.24,156012.0,49.7794,50.0896,49.6814,49.9916,156012.0
2021-05-11 09:45:00,61.22,61.24,61.03,61.15,99523.0,49.9753,49.9916,49.8202,49.9182,99523.0
2021-05-11 09:50:00,61.16,61.5,61.16,61.5,90817.0,49.9263,50.2039,49.9263,50.2039,90817.0
2021-05-11 09:55:00,61.49,61.6,61.4,61.59,45713.0,50.1957,50.2855,50.1222,50.2773,45713.0
2021-05-11 10:00:00,61.58,61.61,61.44,61.57,77209.0,50.2692,50.2937,50.1549,50.261,77209.0
2021-05-11 10:05:00,61.56,61.57,61.08,61.08,38909.0,50.2529,50.261,49.861,49.861,38909.0
2021-05-11 10:10:00,61.08,61.1,60.82,60.88,45999.0,49.861,49.8773,49.6488,49.6978,45999.0
2021-05-11 10:15:00,60.87,60.89,60.62,60.62,63274.0,49.6896,49.7059,49.4855,49.4855,63274.0
2021-05-11 10:20:00,60.6,60.8,60.59,60.6,49060.0,49.4692,49.6324,49.461,49.4692,49060.0
2021-05-11 10:25:00,60.59,60.62,60.43,60.45,50457.0,49.461,49.4855,49.3304,49.3467,50457.0
2021-05-11 10:30:00,60.46,60.48,60.3,60.39,50901.0,49.3549,49.3712,49.2243,49.2978,50901.0
2021-05-11 10:35:00,60.36,60.37,60.21,60.33,41347.0,49.2733,49.2814,49.1508,49.2488,41347.0
2021-05-11 10:40:00,60.31,60.45,60.27,60.35,42829.0,49.2324,49.3467,49.1998,49.2651,42829.0
2021-05-11 10:45:00,60.34,60.46,60.15,60.42,46059.0,49.2569,49.3549,49.1018,49.3222,46059.0
2021-05-11 10:50:00,60.43,60.58,60.38,60.5,126824.0,49.3304,49.4529,49.2896,49.3875,126824.0
2021-05-11 10:55:00,60.49,60.57,60.44,60.45,34366.0,49.3794,49.4447,49.3386,49.3467,34366.0
2021-05-11 11:00:00,60.44,60.47,60.25,60.25,47591.0,49.3386,49.3631,49.1835,49.1835,47591.0
2021-05-11 11:05:00,60.24,60.53,60.22,60.47,43802.0,49.1753,49.412,49.159,49.3631,43802.0
2021-05-11 11:10:00,60.47,60.74,60.42,60.73,32176.0,49.3631,49.5835,49.3222,49.5753,32176.0
2021-05-11 11:15:00,60.73,60.8,60.6,60.79,53464.0,49.5753,49.6324,49.4692,49.6243,53464.0
2021-05-11 11:20:00,60.77,60.85,60.75,60.8,41651.0,49.608,49.6733,49.5916,49.6324,41651.0
2021-05-11 11:25:00,60.8,60.81,60.73,60.77,27200.0,49.6324,49.6406,49.5753,49.608,27200.0
2021-05-11 11:30:00,60.72,60.74,60.58,60.61,29904.0,49.5671,49.5835,49.4529,49.4773,29904.0
2021-05-11 11:35:00,60.61,60.71,60.54,60.7,34837.0,49.4773,49.559,49.4202,49.5508,34837.0
2021-05-11 11:40:00,60.7,60.71,60.62,60.62,38078.0,49.5508,49.559,49.4855,49.4855,38078.0
2021-05-11 11:45:00,60.63,60.93,60.62,60.91,39011.0,49.4937,49.7386,49.4855,49.7222,39011.0
2021-05-11 11:50:00,60.9,60.9,60.81,60.87,26244.0,49.7141,49.7141,49.6406,49.6896,26244.0
2021-05-11 11:55:00,60.87,60.9,60.75,60.77,28723.0,49.6896,49.7141,49.5916,49.608,28723.0
2021-05-11 12:00:00,60.79,60.81,60.62,60.64,29201.0,49.6243,49.6406,49.4855,49.5018,29201.0
2021-05-11 12:05:00,60.65,60.75,60.62,60.72,33827.0,49.51,49.5916,49.4855,49.5671,33827.0
2021-05-11 12:10:00,60.7,60.81,60.7,60.8,38170.0,49.5508,49.6406,49.5508,49.6324,38170.0
2021-05-11 12:15:00,60.81,60.85,60.71,60.79,47409.0,49.6406,49.6733,49.559,49.6243,47409.0
2021-05-11 12:20:00,60.79,60.84,60.74,60.79,18540.0,49.6243,49.6651,49.5835,49.6243,18540.0
2021-05-11 12:25:00,60.79,60.8,60.68,60.71,21612.0,49.6243,49.6324,49.5345,49.559,21612.0
2021-05-11 12:30:00,60.71,60.72,60.48,60.51,33860.0,49.559,49.5671,49.3712,49.3957,33860.0
2021-05-11 12:35:00,60.53,60.61,60.53,60.58,16635.0,49.412,49.4773,49.412,49.4529,16635.0
2021-05-11 12:40:00,60.58,60.6,60.44,60.46,22609.0,49.4529,49.4692,49.3386,49.3549,22609.0
2021-05-11 12:45:00,60.46,60.52,60.43,60.51,20753.0,49.3549,49.4039,49.3304,49.3957,20753.0
2021-05-11 12:50:00,60.51,60.51,60.35,60.38,22214.0,49.3957,49.3957,49.2651,49.2896,22214.0
2021-05-11 12:55:00,60.38,60.39,60.28,60.35,14622.0,49.2896,49.2978,49.208,49.2651,14622.0
2021-05-11 13:00:00,60.34,60.48,60.3,60.48,18507.0,49.2569,49.3712,49.2243,49.3712,18507.0
2021-05-11 13:05:00,60.49,60.51,60.37,60.46,19882.0,49.3794,49.3957,49.2814,49.3549,19882.0
2021-05-11 13:10:00,60.46,60.5,60.39,60.41,27254.0,49.3549,49.3875,49.2978,49.3141,27254.0
2021-05-11 13:15:00,60.44,60.51,60.36,60.47,22438.0,49.3386,49.3957,49.2733,49.3631,22438.0
2021-05-11 13:20:00,60.5,60.56,60.47,60.54,19658.0,49.3875,49.4365,49.3631,49.4202,19658.0
2021-05-11 13:25:00,60.55,60.65,60.54,60.65,16616.0,49.4284,49.51,49.4202,49.51,16616.0
2021-05-11 13:30:00,60.65,60.67,60.61,60.64,14781.0,49.51,49.5263,49.4773,49.5018,14781.0
2021-05-11 13:35:00,60.64,60.69,60.63,60.69,19457.0,49.5018,49.5427,49.4937,49.5427,19457.0
2021-05-11 13:40:00,60.7,60.76,60.67,60.75,14215.0,49.5508,49.5998,49.5263,49.5916,14215.0
2021-05-11 13:45:00,60.77,60.78,60.69,60.75,23568.0,49.608,49.6161,49.5427,49.5916,23568.0
2021-05-11 13:50:00,60.74,60.75,60.6,60.6,16897.0,49.5835,49.5916,49.4692,49.4692,16897.0
2021-05-11 13:55:00,60.59,60.78,60.57,60.75,23722.0,49.461,49.6161,49.4447,49.5916,23722.0
2021-05-11 14:00:00,60.77,60.86,60.73,60.83,16268.0,49.608,49.6814,49.5753,49.6569,16268.0
2021-05-11 14:05:00,60.84,60.86,60.73,60.73,20879.0,49.6651,49.6814,49.5753,49.5753,20879.0
2021-05-11 14:10:00,60.74,60.75,60.65,60.66,16696.0,49.5835,49.5916,49.51,49.5182,16696.0
2021-05-11 14:15:00,60.65,60.71,60.64,60.71,13091.0,49.51,49.559,49.5018,49.559,13091.0
2021-05-11 14:20:00,60.72,60.72,60.62,60.63,34726.0,49.5671,49.5671,49.4855,49.4937,34726.0
2021-05-11 14:25:00,60.62,60.75,60.56,60.75,30815.0,49.4855,49.5916,49.4365,49.5916,30815.0
2021-05-11 14:30:00,60.72,60.72,60.48,60.58,43550.0,49.5671,49.5671,49.3712,49.4529,43550.0
2021-05-11 14:35:00,60.59,60.63,60.5,60.56,58136.0,49.461,49.4937,49.3875,49.4365,58136.0
2021-05-11 14:40:00,60.56,60.59,60.44,60.58,33667.0,49.4365,49.461,49.3386,49.4529,33667.0
2021-05-11 14:45:00,60.57,60.67,60.55,60.67,39293.0,49.4447,49.5263,49.4284,49.5263,39293.0
2021-05-11 14:50:00,60.67,60.77,60.59,60.73,48089.0,49.5263,49.608,49.461,49.5753,48089.0
2021-05-11 14:55:00,60.73,60.75,60.65,60.71,36957.0,49.5753,49.5916,49.51,49.559,36957.0
2021-05-11 15:00:00,60.71,60.71,60.62,60.63,28709.0,49.559,49.559,49.4855,49.4937,28709.0
2021-05-11 15:05:00,60.63,60.65,60.5,60.5,43125.0,49.4937,49.51,49.3875,49.3875,43125.0
2021-05-11 15:10:00,60.51,60.52,60.4,60.43,44345.0,49.3957,49.4039,49.3059,49.3304,44345.0
2021-05-11 15:15:00,60.43,60.57,60.39,60.57,37878.0,49.3304,49.4447,49.2978,49.4447,37878.0
2021-05-11 15:20:00,60.59,60.62,60.53,60.61,36281.0,49.461,49.4855,49.412,49.4773,36281.0
2021-05-11 15:25:00,60.61,60.76,60.6,60.69,50845.0,49.4773,49.5998,49.4692,49.5427,50845.0
2021-05-11 15:30:00,60.69,60.7,60.42,60.42,71964.0,49.5427,49.5508,49.3222,49.3222,71964.0
2021-05-11 15:35:00,60.43,60.47,60.32,60.38,83706.0,49.3304,49.3631,49.2406,49.2896,83706.0
2021-05-11 15:40:00,60.37,60.53,60.36,60.48,68339.0,49.2814,49.412,49.2733,49.3712,68339.0
2021-05-11 15:45:00,60.47,60.58,60.45,60.58,68359.0,49.3631,49.4529,49.3467,49.4529,68359.0
2021-05-11 15:50:00,60.57,60.59,60.44,60.48,161473.0,49.4447,49.461,49.3386,49.3712,161473.0
2021-05-11 15:55:00,60.47,60.56,60.43,60.5,259191.0,49.3631,49.4365,49.3304,49.3875,259191.0
2021-05-12 09:30:00,61.12,61.43,61.12,61.35,125615.0,49.8937,50.1467,49.8937,50.0814,125615.0
2021-05-12 09:35:00,61.3,61.36,60.97,61.06,53887.0,50.0406,50.0896,49.7712,49.8447,53887.0
2021-05-12 09:40:00,61.06,61.14,60.63,60.7,70470.0,49.8447,49.91,49.4937,49.5508,70470.0
2021-05-12 09:45:00,60.72,61.01,60.72,60.78,42078.0,49.5671,49.8039,49.5671,49.6161,42078.0
2021-05-12 09:50:00,60.81,60.88,60.64,60.78,39936.0,49.6406,49.6978,49.5018,49.6161,39936.0
2021-05-12 09:55:00,60.78,60.94,60.78,60.89,39009.0,49.6161,49.7467,49.6161,49.7059,39009.0
2021-05-12 10:00:00,60.9,60.99,60.76,60.93,39684.0,49.7141,49.7875,49.5998,49.7386,39684.0
2021-05-12 10:05:00,60.93,61.1,60.91,61.08,39017.0,49.7386,49.8773,49.7222,49.861,39017.0
2021-05-12 10:10:00,61.08,61.08,60.92,60.95,70858.0,49.861,49.861,49.7304,49.7549,70858.0
2021-05-12 10:15:00,60.95,61.04,60.9,60.97,26825.0,49.7549,49.8284,49.7141,49.7712,26825.0
2021-05-12 10:20:00,60.95,61.12,60.92,61.06,23910.0,49.7549,49.8937,49.7304,49.8447,23910.0
2021-05-12 10:25:00,61.08,61.08,60.77,60.8,35822.0,49.861,49.861,49.608,49.6324,35822.0
2021-05-12 10:30:00,60.78,60.86,60.67,60.77,31093.0,49.6161,49.6814,49.5263,49.608,31093.0
2021-05-12 10:35:00,60.78,60.99,60.74,60.91,49758.0,49.6161,49.7875,49.5835,49.7222,49758.0
2021-05-12 10:40:00,60.9,60.95,60.81,60.89,40072.0,49.7141,49.7549,49.6406,49.7059,40072.0
2021-05-12 10:45:00,60.87,60.9,60.72,60.76,30059.0,49.6896,49.7141,49.5671,49.5998,30059.0
2021-05-12 10:50:00,60.74,60.79,60.72,60.76,24529.0,49.5835,49.6243,49.5671,49.5998,24529.0
2021-05-12 10:55:00,60.77,60.91,60.73,60.88,35625.0,49.608,49.7222,49.5753,49.6978,35625.0
2021-05-12 11:00:00,60.88,61.04,60.85,61.04,23434.0,49.6978,49.8284,49.6733,49.8284,23434.0
2021-05-12 11:05:00,61.03,61.04,60.91,60.99,28091.0,49.8202,49.8284,49.7222,49.7875,28091.0
2021-05-12 11:10:00,60.98,61.0,60.9,60.95,17912.0,49.7794,49.7957,49.7141,49.7549,17912.0
2021-05-12 11:15:00,60.94,60.96,60.85,60.95,20676.0,49.7467,49.7631,49.6733,49.7549,20676.0
2021-05-12 11:20:00,60.96,60.97,60.85,60.9,31098.0,49.7631,49.7712,49.6733,49.7141,31098.0
2021-05-12 11:25:00,60.89,60.98,60.86,60.93,19051.0,49.7059,49.7794,49.6814,49.7386,19051.0
2021-05-12 11:30:00,60.92,60.95,60.81,60.82,20614.0,49.7304,49.7549,49.6406,49.6488,20614.0
2021-05-12 11:35:00,60.82,60.86,60.74,60.74,26597.0,49.6488,49.6814,49.5835,49.5835,26597.0
2021-05-12 11:40:00,60.72,60.82,60.63,60.82,30815.0,49.5671,49.6488,49.4937,49.6488,30815.0
2021-05-12 11:45:00,60.81,60.83,60.75,60.76,16599.0,49.6406,49.6569,49.5916,49.5998,16599.0
2021-05-12 11:50:00,60.74,60.74,60.54,60.57,36573.0,49.5835,49.5835,49.4202,49.4447,36573.0
2021-05-12 11:55:00,60.55,60.59,60.43,60.46,46606.0,49.4284,49.461,49.3304,49.3549,46606.0
2021-05-12 12:00:00,60.45,60.5,60.41,60.43,37026.0,49.3467,49.3875,49.3141,49.3304,37026.0
2021-05-12 12:05:00,60.43,60.54,60.42,60.47,20991.0,49.3304,49.4202,49.3222,49.3631,20991.0
2021-05-12 12:10:00,60.47,60.48,60.31,60.32,20697.0,49.3631,49.3712,49.2324,49.2406,20697.0
2021-05-12 12:15:00,60.32,60.37,60.24,60.37,23388.0,49.2406,49.2814,49.1753,49.2814,23388.0
2021-05-12 12:20:00,60.35,60.5,60.31,60.43,28513.0,49.2651,49.3875,49.2324,49.3304,28513.0
2021-05-12 12:25:00,60.4,60.42,60.32,60.37,28417.0,49.3059,49.3222,49.2406,49.2814,28417.0
2021-05-12 12:30:00,60.36,60.43,60.29,60.39,50651.0,49.2733,49.3304,49.2161,49.2978,50651.0
2021-05-12 12:35:00,60.39,60.42,60.28,60.3,28308.0,49.2978,49.3222,49.208,49.2243,28308.0
2021-05-12 12:40:00,60.28,60.35,60.21,60.29,38342.0,49.208,49.2651,49.1508,49.2161,38342.0
2021-05-12 12:45:00,60.29,60.41,60.21,60.38,38125.0,49.2161,49.3141,49.1508,49.2896,38125.0
2021-05-12 12:50:00,60.38,60.45,60.34,60.37,24986.0,49.2896,49.3467,49.2569,49.2814,24986.0
2021-05-12 12:55:00,60.37,60.38,60.28,60.37,23258.0,49.2814,49.2896,49.208,49.2814,23258.0
2021-05-12 13:00:00,60.35,60.48,60.31,60.43,57250.0,49.2651,49.3712,49.2324,49.3304,57250.0
2021-05-12 13:05:00,60.44,60.5,60.42,60.48,58391.0,49.3386,49.3875,49.3222,49.3712,58391.0
2021-05-12 13:10:00,60.48,60.65,60.47,60.64,29642.0,49.3712,49.51,49.3631,49.5018,29642.0
2021-05-12 13:15:00,60.61,60.68,60.59,60.64,69580.0,49.4773,49.5345,49.461,49.5018,69580.0
2021-05-12 13:20:00,60.63,60.66,60.59,60.63,134479.0,49.4937,49.5182,49.461,49.4937,134479.0
2021-05-12 13:25:00,60.63,60.64,60.48,60.53,126912.0,49.4937,49.5018,49.3712,49.412,126912.0
2021-05-12 13:30:00,60.53,60.6,60.45,60.46,94144.0,49.412,49.4692,49.3467,49.3549,94144.0
2021-05-12 13:35:00,60.46,60.53,60.44,60.52,60913.0,49.3549,49.412,49.3386,49.4039,60913.0
2021-05-12 13:40:00,60.51,60.52,60.35,60.43,63512.0,49.3957,49.4039,49.2651,49.3304,63512.0
2021-05-12 13:45:00,60.42,60.43,60.25,60.26,27616.0,49.3222,49.3304,49.1835,49.1916,27616.0
2021-05-12 13:50:00,60.29,60.32,60.21,60.29,15898.0,49.2161,49.2406,49.1508,49.2161,15898.0
2021-05-12 13:55:00,60.29,60.39,60.24,60.36,17580.0,49.2161,49.2978,49.1753,49.2733,17580.0
2021-05-12 14:00:00,60.34,60.52,60.34,60.35,42988.0,49.2569,49.4039,49.2569,49.2651,42988.0
2021-05-12 14:05:00,60.34,60.41,60.32,60.39,24637.0,49.2569,49.3141,49.2406,49.2978,24637.0
2021-05-12 14:10:00,60.39,60.4,60.24,60.3,28371.0,49.2978,49.3059,49.1753,49.2243,28371.0
2021-05-12 14:15:00,60.3,60.38,60.26,60.38,31936.0,49.2243,49.2896,49.1916,49.2896,31936.0
2021-05-12 14:20:00,60.38,60.4,60.3,60.34,35817.0,49.2896,49.3059,49.2243,49.2569,35817.0
2021-05-12 14:25:00,60.34,60.34,60.22,60.25,27933.0,49.2569,49.2569,49.159,49.1835,27933.0
2021-05-12 14:30:00,60.25,60.32,60.13,60.27,51848.0,49.1835,49.2406,49.0855,49.1998,51848.0
2021-05-12 14:35:00,60.26,60.34,60.16,60.26,32951.0,49.1916,49.2569,49.11,49.1916,32951.0
2021-05-12 14:40:00,60.25,60.38,60.21,60.35,20706.0,49.1835,49.2896,49.1508,49.2651,20706.0
2021-05-12 14:45:00,60.34,60.41,60.29,60.39,21021.0,49.2569,49.3141,49.2161,49.2978,21021.0
2021-05-12 14:50:00,60.4,60.49,60.37,60.37,25628.0,49.3059,49.3794,49.2814,49.2814,25628.0
2021-05-12 14:55:00,60.4,60.4,60.29,60.31,23735.0,49.3059,49.3059,49.2161,49.2324,23735.0
2021-05-12 15:00:00,60.3,60.32,60.14,60.16,44703.0,49.2243,49.2406,49.0937,49.11,44703.0
2021-05-12 15:05:00,60.14,60.14,60.02,60.11,22776.0,49.0937,49.0937,48.9957,49.0692,22776.0
2021-05-12 15:10:00,60.11,60.14,60.02,60.04,27492.0,49.0692,49.0937,48.9957,49.012,27492.0
2021-05-12 15:15:00,60.04,60.05,59.82,59.84,55533.0,49.012,49.0202,48.8324,48.8488,55533.0
2021-05-12 15:20:00,59.85,59.88,59.65,59.66,38994.0,48.8569,48.8814,48.6937,48.7018,38994.0
2021-05-12 15:25:00,59.67,59.76,59.64,59.67,79727.0,48.71,48.7835,48.6855,48.71,79727.0
2021-05-12 15:30:00,59.67,59.75,59.59,59.74,86070.0,48.71,48.7753,48.6447,48.7671,86070.0
2021-05-12 15:35:00,59.73,59.73,59.58,59.58,63466.0,48.759,48.759,48.6365,48.6365,63466.0
2021-05-12 15:40:00,59.58,59.82,59.54,59.78,84217.0,48.6365,48.8324,48.6039,48.7998,84217.0
2021-05-12 15:45:00,59.78,59.88,59.73,59.77,59997.0,48.7998,48.8814,48.759,48.7916,59997.0
2021-05-12 15:50:00,59.77,59.77,59.45,59.46,152607.0,48.7916,48.7916,48.5304,48.5386,152607.0
2021-05-12 15:55:00,59.47,59.69,59.47,59.62,278541.0,48.5467,48.7263,48.5467,48.6692,278541.0
2021-05-13 09:30:00,58.75,59.54,58.69,59.54,115997.0,48.3153,48.965,48.2659,48.965,115997.0
2021-05-13 09:35:00,59.59,59.67,59.33,59.35,120665.0,49.0061,49.0719,48.7923,48.8087,120665.0
2021-05-13 09:40:00,59.36,59.71,59.36,59.6,84548.0,48.8169,49.1048,48.8169,49.0143,84548.0
2021-05-13 09:45:00,59.61,59.88,59.6,59.71,81070.0,49.0225,49.2446,49.0143,49.1048,81070.0
2021-05-13 09:50:00,59.7,60.04,59.7,59.96,94000.0,49.0966,49.3762,49.0966,49.3104,94000.0
2021-05-13 09:55:00,59.96,60.08,59.9,60.01,89149.0,49.3104,49.4091,49.261,49.3515,89149.0
2021-05-13 10:00:00,60.02,60.15,59.97,60.14,102421.0,49.3597,49.4666,49.3186,49.4584,102421.0
2021-05-13 10:05:00,60.14,60.23,59.84,59.84,53025.0,49.4584,49.5324,49.2117,49.2117,53025.0
2021-05-13 10:10:00,59.82,60.05,59.82,59.91,41971.0,49.1952,49.3844,49.1952,49.2693,41971.0
2021-05-13 10:15:00,59.91,60.05,59.79,59.82,63304.0,49.2693,49.3844,49.1706,49.1952,63304.0
2021-05-13 10:20:00,59.81,60.12,59.76,60.09,58909.0,49.187,49.442,49.1459,49.4173,58909.0
2021-05-13 10:25:00,60.07,60.2,60.02,60.16,87306.0,49.4008,49.5078,49.3597,49.4749,87306.0
2021-05-13 10:30:00,60.17,60.33,60.14,60.3,27663.0,49.4831,49.6147,49.4584,49.59,27663.0
2021-05-13 10:35:00,60.3,60.39,60.26,60.31,27219.0,49.59,49.664,49.5571,49.5982,27219.0
2021-05-13 10:40:00,60.3,60.34,60.22,60.31,31715.0,49.59,49.6229,49.5242,49.5982,31715.0
2021-05-13 10:45:00,60.3,60.47,60.28,60.43,29886.0,49.59,49.7298,49.5735,49.6969,29886.0
2021-05-13 10:50:00,60.42,60.5,60.3,60.49,23031.0,49.6887,49.7545,49.59,49.7462,23031.0
2021-05-13 10:55:00,60.52,60.53,60.4,60.45,22498.0,49.7709,49.7791,49.6722,49.7134,22498.0
2021-05-13 11:00:00,60.45,60.47,60.3,60.4,31174.0,49.7134,49.7298,49.59,49.6722,31174.0
2021-05-13 11:05:00,60.38,60.39,60.24,60.35,25355.0,49.6558,49.664,49.5406,49.6311,25355.0
2021-05-13 11:10:00,60.32,60.32,60.18,60.21,26020.0,49.6064,49.6064,49.4913,49.516,26020.0
2021-05-13 11:15:00,60.2,60.34,60.17,60.34,29191.0,49.5078,49.6229,49.4831,49.6229,29191.0
2021-05-13 11:20:00,60.32,60.34,60.28,60.34,16423.0,49.6064,49.6229,49.5735,49.6229,16423.0
2021-05-13 11:25:00,60.33,60.34,60.07,60.1,29639.0,49.6147,49.6229,49.4008,49.4255,29639.0
2021-05-13 11:30:00,60.11,60.14,60.06,60.1,26498.0,49.4337,49.4584,49.3926,49.4255,26498.0
2021-05-13 11:35:00,60.08,60.23,60.02,60.22,22349.0,49.4091,49.5324,49.3597,49.5242,22349.0
2021-05-13 11:40:00,60.2,60.22,59.95,59.95,34585.0,49.5078,49.5242,49.3022,49.3022,34585.0
2021-05-13 11:45:00,59.96,60.07,59.94,60.05,38095.0,49.3104,49.4008,49.2939,49.3844,38095.0
2021-05-13 11:50:00,60.01,60.11,59.99,60.03,27285.0,49.3515,49.4337,49.3351,49.3679,27285.0
2021-05-13 11:55:00,60.04,60.06,59.8,59.84,26390.0,49.3762,49.3926,49.1788,49.2117,26390.0
2021-05-13 12:00:00,59.85,59.99,59.82,59.93,29719.0,49.2199,49.3351,49.1952,49.2857,29719.0
2021-05-13 12:05:00,59.93,60.03,59.87,60.02,25515.0,49.2857,49.3679,49.2364,49.3597,25515.0
2021-05-13 12:10:00,60.02,60.17,60.02,60.15,45392.0,49.3597,49.4831,49.3597,49.4666,45392.0
2021-05-13 12:15:00,60.16,60.17,60.09,60.1,45240.0,49.4749,49.4831,49.4173,49.4255,45240.0
2021-05-13 12:20:00,60.09,60.1,59.99,60.01,18270.0,49.4173,49.4255,49.3351,49.3515,18270.0
2021-05-13 12:25:00,60.02,60.16,60.02,60.12,23011.0,49.3597,49.4749,49.3597,49.442,23011.0
2021-05-13 12:30:00,60.13,60.27,60.13,60.27,18223.0,49.4502,49.5653,49.4502,49.5653,18223.0
2021-05-13 12:35:00,60.26,60.27,60.2,60.2,21845.0,49.5571,49.5653,49.5078,49.5078,21845.0
2021-05-13 12:40:00,60.21,60.25,60.12,60.21,24013.0,49.516,49.5489,49.442,49.516,24013.0
2021-05-13 12:45:00,60.21,60.3,60.14,60.23,35565.0,49.516,49.59,49.4584,49.5324,35565.0
2021-05-13 12:50:00,60.24,60.26,60.17,60.21,25054.0,49.5406,49.5571,49.4831,49.516,25054.0
2021-05-13 12:55:00,60.21,60.21,59.99,60.12,18203.0,49.516,49.516,49.3351,49.442,18203.0
2021-05-13 13:00:00,60.12,60.24,60.02,60.21,62809.0,49.442,49.5406,49.3597,49.516,62809.0
2021-05-13 13:05:00,60.22,60.22,60.05,60.19,23165.0,49.5242,49.5242,49.3844,49.4995,23165.0
2021-05-13 13:10:00,60.17,60.3,60.17,60.29,31887.0,49.4831,49.59,49.4831,49.5818,31887.0
2021-05-13 13:15:00,60.3,60.37,60.24,60.25,23249.0,49.59,49.6476,49.5406,49.5489,23249.0
2021-05-13 13:20:00,60.25,60.28,59.98,59.98,21670.0,49.5489,49.5735,49.3268,49.3268,21670.0
2021-05-13 13:25:00,59.95,60.03,59.88,60.01,35143.0,49.3022,49.3679,49.2446,49.3515,35143.0
2021-05-13 13:30:00,59.98,60.04,59.82,59.88,39814.0,49.3268,49.3762,49.1952,49.2446,39814.0
2021-05-13 13:35:00,59.84,59.89,59.72,59.72,28932.0,49.2117,49.2528,49.113,49.113,28932.0
2021-05-13 13:40:00,59.75,59.91,59.75,59.91,18660.0,49.1377,49.2693,49.1377,49.2693,18660.0
2021-05-13 13:45:00,59.9,59.93,59.71,59.75,39771.0,49.261,49.2857,49.1048,49.1377,39771.0
2021-05-13 13:50:00,59.77,59.92,59.75,59.92,28035.0,49.1541,49.2775,49.1377,49.2775,28035.0
2021-05-13 13:55:00,59.92,59.96,59.87,59.91,21401.0,49.2775,49.3104,49.2364,49.2693,21401.0
2021-05-13 14:00:00,59.9,60.15,59.88,60.13,54632.0,49.261,49.4666,49.2446,49.4502,54632.0
2021-05-13 14:05:00,60.13,60.18,60.07,60.08,41392.0,49.4502,49.4913,49.4008,49.4091,41392.0
2021-05-13 14:10:00,60.08,60.23,60.07,60.2,24213.0,49.4091,49.5324,49.4008,49.5078,24213.0
2021-05-13 14:15:00,60.22,60.23,60.11,60.11,37220.0,49.5242,49.5324,49.4337,49.4337,37220.0
2021-05-13 14:20:00,60.09,60.29,60.09,60.27,23126.0,49.4173,49.5818,49.4173,49.5653,23126.0
2021-05-13 14:25:00,60.27,60.38,60.24,60.37,26683.0,49.5653,49.6558,49.5406,49.6476,26683.0
2021-05-13 14:30:00,60.36,60.46,60.33,60.46,21690.0,49.6393,49.7216,49.6147,49.7216,21690.0
2021-05-13 14:35:00,60.49,60.55,60.47,60.48,57205.0,49.7462,49.7956,49.7298,49.738,57205.0
2021-05-13 14:40:00,60.47,60.6,60.44,60.55,38003.0,49.7298,49.8367,49.7051,49.7956,38003.0
2021-05-13 14:45:00,60.54,60.56,60.46,60.5,32041.0,49.7874,49.8038,49.7216,49.7545,32041.0
2021-05-13 14:50:00,60.49,60.51,60.4,60.5,34028.0,49.7462,49.7627,49.6722,49.7545,34028.0
2021-05-13 14:55:00,60.51,60.51,60.38,60.39,48056.0,49.7627,49.7627,49.6558,49.664,48056.0
2021-05-13 15:00:00,60.39,60.62,60.38,60.55,37780.0,49.664,49.8532,49.6558,49.7956,37780.0
2021-05-13 15:05:00,60.57,60.64,60.52,60.63,41196.0,49.812,49.8696,49.7709,49.8614,41196.0
2021-05-13 15:10:00,60.64,60.67,60.51,60.55,57373.0,49.8696,49.8943,49.7627,49.7956,57373.0
2021-05-13 15:15:00,60.55,60.67,60.55,60.61,29783.0,49.7956,49.8943,49.7956,49.8449,29783.0
2021-05-13 15:20:00,60.62,60.65,60.54,60.6,33677.0,49.8532,49.8778,49.7874,49.8367,33677.0
2021-05-13 15:25:00,60.61,60.71,60.61,60.7,44209.0,49.8449,49.9272,49.8449,49.9189,44209.0
2021-05-13 15:30:00,60.7,60.77,60.69,60.73,47144.0,49.9189,49.9765,49.9107,49.9436,47144.0
2021-05-13 15:35:00,60.73,60.86,60.69,60.84,66099.0,49.9436,50.0505,49.9107,50.0341,66099.0
2021-05-13 15:40:00,60.85,60.96,60.8,60.95,76167.0,50.0423,50.1328,50.0012,50.1245,76167.0
2021-05-13 15:45:00,60.95,60.97,60.86,60.91,111604.0,50.1245,50.141,50.0505,50.0916,111604.0
2021-05-13 15:50:00,60.91,60.95,60.75,60.77,97789.0,50.0916,50.1245,49.9601,49.9765,97789.0
2021-05-13 15:55:00,60.78,60.79,60.55,60.56,178588.0,49.9847,49.993,49.7956,49.8038,178588.0
2021-05-14 09:30:00,60.99,61.17,60.62,60.74,199526.0,50.1574,50.3055,49.8532,49.9518,199526.0
2021-05-14 09:35:00,60.73,60.94,60.57,60.67,71780.0,49.9436,50.1163,49.812,49.8943,71780.0
2021-05-14 09:40:00,60.66,60.99,60.61,60.99,86395.0,49.8861,50.1574,49.8449,50.1574,86395.0
2021-05-14 09:45:00,61.02,61.16,60.97,60.98,41876.0,50.1821,50.2972,50.141,50.1492,41876.0
2021-05-14 09:50:00,60.99,61.22,60.88,61.2,78784.0,50.1574,50.3466,50.067,50.3301,78784.0
2021-05-14 09:55:00,61.21,61.39,61.18,61.26,63609.0,50.3384,50.4864,50.3137,50.3795,63609.0
2021-05-14 10:00:00,61.25,61.39,61.16,61.38,63067.0,50.3713,50.4864,50.2972,50.4782,63067.0
2021-05-14 10:05:00,61.37,61.4,61.18,61.18,40777.0,50.4699,50.4946,50.3137,50.3137,40777.0
2021-05-14 10:10:00,61.17,61.33,61.15,61.21,45958.0,50.3055,50.4371,50.289,50.3384,45958.0
2021-05-14 10:15:00,61.21,61.28,60.95,60.99,65668.0,50.3384,50.3959,50.1245,50.1574,65668.0
2021-05-14 10:20:00,60.99,61.16,60.98,61.13,53865.0,50.1574,50.2972,50.1492,50.2726,53865.0
2021-05-14 10:25:00,61.15,61.25,61.03,61.04,39993.0,50.289,50.3713,50.1903,50.1986,39993.0
2021-05-14 10:30:00,61.03,61.26,61.03,61.23,47311.0,50.1903,50.3795,50.1903,50.3548,47311.0
2021-05-14 10:35:00,61.23,61.25,60.99,61.01,44595.0,50.3548,50.3713,50.1574,50.1739,44595.0
2021-05-14 10:40:00,61.01,61.15,61.0,61.09,37876.0,50.1739,50.289,50.1657,50.2397,37876.0
2021-05-14 10:45:00,61.11,61.25,61.11,61.23,77320.0,50.2561,50.3713,50.2561,50.3548,77320.0
2021-05-14 10:50:00,61.23,61.28,61.16,61.18,37800.0,50.3548,50.3959,50.2972,50.3137,37800.0
2021-05-14 10:55:00,61.18,61.24,61.13,61.21,51790.0,50.3137,50.363,50.2726,50.3384,51790.0
2021-05-14 11:00:00,61.21,61.22,61.11,61.11,38007.0,50.3384,50.3466,50.2561,50.2561,38007.0
2021-05-14 11:05:00,61.11,61.23,61.11,61.12,26169.0,50.2561,50.3548,50.2561,50.2644,26169.0
2021-05-14 11:10:00,61.12,61.19,61.03,61.04,34906.0,50.2644,50.3219,50.1903,50.1986,34906.0
2021-05-14 11:15:00,61.05,61.11,61.0,61.08,34997.0,50.2068,50.2561,50.1657,50.2315,34997.0
2021-05-14 11:20:00,61.08,61.11,61.03,61.05,34158.0,50.2315,50.2561,50.1903,50.2068,34158.0
2021-05-14 11:25:00,61.05,61.12,61.03,61.04,31762.0,50.2068,50.2644,50.1903,50.1986,31762.0
2021-05-14 11:30:00,61.04,61.1,61.03,61.09,22624.0,50.1986,50.2479,50.1903,50.2397,22624.0
2021-05-14 11:35:00,61.1,61.1,61.03,61.08,36168.0,50.2479,50.2479,50.1903,50.2315,36168.0
2021-05-14 11:40:00,61.08,61.11,61.06,61.07,28831.0,50.2315,50.2561,50.215,50.2232,28831.0
2021-05-14 11:45:00,61.08,61.15,61.06,61.1,21959.0,50.2315,50.289,50.215,50.2479,21959.0
2021-05-14 11:50:00,61.11,61.11,61.05,61.07,14512.0,50.2561,50.2561,50.2068,50.2232,14512.0
2021-05-14 11:55:00,61.08,61.1,61.06,61.07,27060.0,50.2315,50.2479,50.215,50.2232,27060.0
2021-05-14 12:00:00,61.08,61.11,61.06,61.11,20290.0,50.2315,50.2561,50.215,50.2561,20290.0
2021-05-14 12:05:00,61.12,61.17,61.1,61.11,25695.0,50.2644,50.3055,50.2479,50.2561,25695.0
2021-05-14 12:10:00,61.12,61.17,61.11,61.13,24169.0,50.2644,50.3055,50.2561,50.2726,24169.0
2021-05-14 12:15:00,61.14,61.17,61.08,61.17,29552.0,50.2808,50.3055,50.2315,50.3055,29552.0
2021-05-14 12:20:00,61.15,61.21,61.13,61.21,15017.0,50.289,50.3384,50.2726,50.3384,15017.0
2021-05-14 12:25:00,61.21,61.22,61.19,61.2,12358.0,50.3384,50.3466,50.3219,50.3301,12358.0
2021-05-14 12:30:00,61.2,61.25,61.18,61.19,21602.0,50.3301,50.3713,50.3137,50.3219,21602.0
2021-05-14 12:35:00,61.18,61.2,61.15,61.19,26448.0,50.3137,50.3301,50.289,50.3219,26448.0
2021-05-14 12:40:00,61.19,61.26,61.19,61.22,27432.0,50.3219,50.3795,50.3219,50.3466,27432.0
2021-05-14 12:45:00,61.21,61.22,61.16,61.2,28656.0,50.3384,50.3466,50.2972,50.3301,28656.0
2021-05-14 12:50:00,61.19,61.26,61.19,61.23,16442.0,50.3219,50.3795,50.3219,50.3548,16442.0
2021-05-14 12:55:00,61.24,61.31,61.23,61.28,16847.0,50.363,50.4206,50.3548,50.3959,16847.0
2021-05-14 13:00:00,61.29,61.32,61.24,61.28,27902.0,50.4042,50.4288,50.363,50.3959,27902.0
2021-05-14 13:05:00,61.27,61.3,61.25,61.28,21259.0,50.3877,50.4124,50.3713,50.3959,21259.0
2021-05-14 13:10:00,61.29,61.31,61.25,61.31,24927.0,50.4042,50.4206,50.3713,50.4206,24927.0
2021-05-14 13:15:00,61.31,61.32,61.29,61.3,18153.0,50.4206,50.4288,50.4042,50.4124,18153.0
2021-05-14 13:20:00,61.3,61.39,61.28,61.38,31589.0,50.4124,50.4864,50.3959,50.4782,31589.0
2021-05-14 13:25:00,61.39,61.39,61.35,61.36,17480.0,50.4864,50.4864,50.4535,50.4617,17480.0
2021-05-14 13:30:00,61.36,61.4,61.32,61.35,36524.0,50.4617,50.4946,50.4288,50.4535,36524.0
2021-05-14 13:35:00,61.36,61.39,61.34,61.36,16312.0,50.4617,50.4864,50.4453,50.4617,16312.0
2021-05-14 13:40:00,61.36,61.39,61.33,61.36,24052.0,50.4617,50.4864,50.4371,50.4617,24052.0
2021-05-14 13:45:00,61.36,61.36,61.27,61.32,28602.0,50.4617,50.4617,50.3877,50.4288,28602.0
2021-05-14 13:50:00,61.31,61.35,61.29,61.33,12862.0,50.4206,50.4535,50.4042,50.4371,12862.0
2021-05-14 13:55:00,61.33,61.35,61.27,61.28,21224.0,50.4371,50.4535,50.3877,50.3959,21224.0
2021-05-14 14:00:00,61.29,61.36,61.27,61.32,28839.0,50.4042,50.4617,50.3877,50.4288,28839.0
2021-05-14 14:05:00,61.33,61.41,61.32,61.4,21948.0,50.4371,50.5028,50.4288,50.4946,21948.0
2021-05-14 14:10:00,61.4,61.45,61.39,61.42,30445.0,50.4946,50.5357,50.4864,50.5111,30445.0
2021-05-14 14:15:00,61.43,61.51,61.43,61.49,28135.0,50.5193,50.5851,50.5193,50.5686,28135.0
2021-05-14 14:20:00,61.5,61.54,61.48,61.51,25617.0,50.5769,50.6098,50.5604,50.5851,25617.0
2021-05-14 14:25:00,61.52,61.57,61.51,61.54,18739.0,50.5933,50.6344,50.5851,50.6098,18739.0
2021-05-14 14:30:00,61.55,61.67,61.55,61.65,23136.0,50.618,50.7167,50.618,50.7002,23136.0
2021-05-14 14:35:00,61.65,61.65,61.54,61.55,26293.0,50.7002,50.7002,50.6098,50.618,26293.0
2021-05-14 14:40:00,61.56,61.58,61.45,61.45,38124.0,50.6262,50.6426,50.5357,50.5357,38124.0
2021-05-14 14:45:00,61.46,61.55,61.45,61.53,27508.0,50.544,50.618,50.5357,50.6015,27508.0
2021-05-14 14:50:00,61.54,61.62,61.53,61.62,31022.0,50.6098,50.6755,50.6015,50.6755,31022.0
2021-05-14 14:55:00,61.63,61.64,61.53,61.59,28688.0,50.6838,50.692,50.6015,50.6509,28688.0
2021-05-14 15:00:00,61.59,61.66,61.57,61.66,56203.0,50.6509,50.7084,50.6344,50.7084,56203.0
2021-05-14 15:05:00,61.67,61.7,61.61,61.69,41230.0,50.7167,50.7413,50.6673,50.7331,41230.0
2021-05-14 15:10:00,61.69,61.72,61.66,61.71,39609.0,50.7331,50.7578,50.7084,50.7496,39609.0
2021-05-14 15:15:00,61.71,61.77,61.7,61.74,48198.0,50.7496,50.7989,50.7413,50.7742,48198.0
2021-05-14 15:20:00,61.75,61.81,61.69,61.71,71541.0,50.7825,50.8318,50.7331,50.7496,71541.0
2021-05-14 15:25:00,61.7,61.73,61.65,61.72,39888.0,50.7413,50.766,50.7002,50.7578,39888.0
2021-05-14 15:30:00,61.72,61.76,61.57,61.65,65526.0,50.7578,50.7907,50.6344,50.7002,65526.0
2021-05-14 15:35:00,61.65,61.75,61.64,61.75,50549.0,50.7002,50.7825,50.692,50.7825,50549.0
2021-05-14 15:40:00,61.75,61.76,61.62,61.7,71959.0,50.7825,50.7907,50.6755,50.7413,71959.0
2021-05-14 15:45:00,61.69,61.8,61.67,61.73,84411.0,50.7331,50.8236,50.7167,50.766,84411.0
2021-05-14 15:50:00,61.73,61.81,61.69,61.79,82397.0,50.766,50.8318,50.7331,50.8154,82397.0
2021-05-14 15:55:00,61.79,61.8,61.64,61.64,178265.0,50.8154,50.8236,50.692,50.692,178265.0
2021-05-17 09:30:00,61.49,61.86,61.24,61.64,151333.0,50.5686,50.8729,50.363,50.692,151333.0
2021-05-17 09:35:00,61.63,62.03,61.59,62.0,106307.0,50.6838,51.0127,50.6509,50.9881,106307.0
2021-05-17 09:40:00,62.01,62.02,61.62,61.65,80211.0,50.9963,51.0045,50.6755,50.7002,80211.0
2021-05-17 09:45:00,61.65,61.77,61.59,61.63,84662.0,50.7002,50.7989,50.6509,50.6838,84662.0
2021-05-17 09:50:00,61.63,61.66,61.41,61.52,268706.0,50.6838,50.7084,50.5028,50.5933,268706.0
2021-05-17 09:55:00,61.49,61.73,61.47,61.6,71482.0,50.5686,50.766,50.5522,50.6591,71482.0
2021-05-17 10:00:00,61.6,61.63,61.41,61.58,48226.0,50.6591,50.6838,50.5028,50.6426,48226.0
2021-05-17 10:05:00,61.6,61.74,61.56,61.65,39009.0,50.6591,50.7742,50.6262,50.7002,39009.0
2021-05-17 10:10:00,61.63,61.85,61.55,61.82,27574.0,50.6838,50.8647,50.618,50.84,27574.0
2021-05-17 10:15:00,61.83,61.99,61.76,61.93,27274.0,50.8482,50.9798,50.7907,50.9305,27274.0
2021-05-17 10:20:00,61.92,61.92,61.7,61.73,16067.0,50.9223,50.9223,50.7413,50.766,16067.0
2021-05-17 10:25:00,61.74,61.82,61.52,61.53,28576.0,50.7742,50.84,50.5933,50.6015,28576.0
2021-05-17 10:30:00,61.53,61.57,61.41,61.41,30154.0,50.6015,50.6344,50.5028,50.5028,30154.0
2021-05-17 10:35:00,61.41,61.87,61.4,61.83,53896.0,50.5028,50.8811,50.4946,50.8482,53896.0
2021-05-17 10:40:00,61.84,61.89,61.78,61.8,24299.0,50.8565,50.8976,50.8071,50.8236,24299.0
2021-05-17 10:45:00,61.8,61.89,61.73,61.89,18491.0,50.8236,50.8976,50.766,50.8976,18491.0
2021-05-17 10:50:00,61.9,61.93,61.86,61.93,27730.0,50.9058,50.9305,50.8729,50.9305,27730.0
2021-05-17 10:55:00,61.93,61.94,61.69,61.69,43189.0,50.9305,50.9387,50.7331,50.7331,43189.0
2021-05-17 11:00:00,61.68,61.7,61.45,61.47,45795.0,50.7249,50.7413,50.5357,50.5522,45795.0
2021-05-17 11:05:00,61.47,61.56,61.44,61.48,50765.0,50.5522,50.6262,50.5275,50.5604,50765.0
2021-05-17 11:10:00,61.48,61.58,61.4,61.53,37880.0,50.5604,50.6426,50.4946,50.6015,37880.0
2021-05-17 11:15:00,61.51,61.61,61.47,61.5,27476.0,50.5851,50.6673,50.5522,50.5769,27476.0
2021-05-17 11:20:00,61.51,61.59,61.51,61.52,31599.0,50.5851,50.6509,50.5851,50.5933,31599.0
2021-05-17 11:25:00,61.5,61.6,61.47,61.53,31735.0,50.5769,50.6591,50.5522,50.6015,31735.0
2021-05-17 11:30:00,61.52,61.56,61.4,61.52,27499.0,50.5933,50.6262,50.4946,50.5933,27499.0
2021-05-17 11:35:00,61.54,61.67,61.54,61.61,42703.0,50.6098,50.7167,50.6098,50.6673,42703.0
2021-05-17 11:40:00,61.62,61.72,61.61,61.71,18330.0,50.6755,50.7578,50.6673,50.7496,18330.0
2021-05-17 11:45:00,61.71,61.78,61.66,61.72,27134.0,50.7496,50.8071,50.7084,50.7578,27134.0
2021-05-17 11:50:00,61.72,61.75,61.62,61.68,28998.0,50.7578,50.7825,50.6755,50.7249,28998.0
2021-05-17 11:55:00,61.68,61.68,61.57,61.65,24510.0,50.7249,50.7249,50.6344,50.7002,24510.0
2021-05-17 12:00:00,61.62,61.71,61.58,61.7,21937.0,50.6755,50.7496,50.6426,50.7413,21937.0
2021-05-17 12:05:00,61.7,61.72,61.65,61.68,24169.0,50.7413,50.7578,50.7002,50.7249,24169.0
2021-05-17 12:10:00,61.69,61.78,61.68,61.72,30544.0,50.7331,50.8071,50.7249,50.7578,30544.0
2021-05-17 12:15:00,61.7,61.86,61.69,61.81,19244.0,50.7413,50.8729,50.7331,50.8318,19244.0
2021-05-17 12:20:00,61.82,61.84,61.78,61.81,26670.0,50.84,50.8565,50.8071,50.8318,26670.0
2021-05-17 12:25:00,61.8,61.91,61.79,61.91,20456.0,50.8236,50.914,50.8154,50.914,20456.0
2021-05-17 12:30:00,61.9,61.97,61.87,61.97,29575.0,50.9058,50.9634,50.8811,50.9634,29575.0
2021-05-17 12:35:00,61.98,62.04,61.97,62.01,28025.0,50.9716,51.0209,50.9634,50.9963,28025.0
2021-05-17 12:40:00,62.01,62.06,61.99,62.01,14674.0,50.9963,51.0374,50.9798,50.9963,14674.0
2021-05-17 12:45:00,62.0,62.0,61.9,61.92,14353.0,50.9881,50.9881,50.9058,50.9223,14353.0
2021-05-17 12:50:00,61.92,61.98,61.89,61.9,14781.0,50.9223,50.9716,50.8976,50.9058,14781.0
2021-05-17 12:55:00,61.91,61.94,61.88,61.93,15544.0,50.914,50.9387,50.8894,50.9305,15544.0
2021-05-17 13:00:00,61.95,61.99,61.94,61.98,11422.0,50.9469,50.9798,50.9387,50.9716,11422.0
2021-05-17 13:05:00,61.97,62.01,61.92,61.92,19290.0,50.9634,50.9963,50.9223,50.9223,19290.0
2021-05-17 13:10:00,61.91,61.95,61.87,61.91,13614.0,50.914,50.9469,50.8811,50.914,13614.0
2021-05-17 13:15:00,61.93,61.93,61.82,61.85,23617.0,50.9305,50.9305,50.84,50.8647,23617.0
2021-05-17 13:20:00,61.87,61.88,61.81,61.88,16189.0,50.8811,50.8894,50.8318,50.8894,16189.0
2021-05-17 13:25:00,61.89,61.95,61.87,61.91,14169.0,50.8976,50.9469,50.8811,50.914,14169.0
2021-05-17 13:30:00,61.9,61.92,61.81,61.83,17321.0,50.9058,50.9223,50.8318,50.8482,17321.0
2021-05-17 13:35:00,61.86,61.89,61.82,61.87,20810.0,50.8729,50.8976,50.84,50.8811,20810.0
2021-05-17 13:40:00,61.87,61.88,61.75,61.83,27206.0,50.8811,50.8894,50.7825,50.8482,27206.0
2021-05-17 13:45:00,61.83,61.98,61.81,61.97,18101.0,50.8482,50.9716,50.8318,50.9634,18101.0
2021-05-17 13:50:00,61.97,61.99,61.91,61.95,12335.0,50.9634,50.9798,50.914,50.9469,12335.0
2021-05-17 13:55:00,61.95,61.97,61.91,61.97,17009.0,50.9469,50.9634,50.914,50.9634,17009.0
2021-05-17 14:00:00,61.97,62.0,61.92,61.99,25990.0,50.9634,50.9881,50.9223,50.9798,25990.0
2021-05-17 14:05:00,61.99,62.01,61.95,61.99,23192.0,50.9798,50.9963,50.9469,50.9798,23192.0
2021-05-17 14:10:00,62.01,62.02,61.94,61.98,11085.0,50.9963,51.0045,50.9387,50.9716,11085.0
2021-05-17 14:15:00,61.99,62.0,61.96,61.99,13382.0,50.9798,50.9881,50.9552,50.9798,13382.0
2021-05-17 14:20:00,61.99,62.03,61.97,62.0,13217.0,50.9798,51.0127,50.9634,50.9881,13217.0
2021-05-17 14:25:00,62.01,62.04,61.97,62.01,20191.0,50.9963,51.0209,50.9634,50.9963,20191.0
2021-05-17 14:30:00,62.01,62.05,61.97,62.0,21161.0,50.9963,51.0292,50.9634,50.9881,21161.0
2021-05-17 14:35:00,62.0,62.0,61.96,61.96,36671.0,50.9881,50.9881,50.9552,50.9552,36671.0
2021-05-17 14:40:00,61.97,62.02,61.97,62.0,23082.0,50.9634,51.0045,50.9634,50.9881,23082.0
2021-05-17 14:45:00,62.01,62.05,61.99,62.03,13791.0,50.9963,51.0292,50.9798,51.0127,13791.0
2021-05-17 14:50:00,62.03,62.14,62.03,62.13,21225.0,51.0127,51.1032,51.0127,51.095,21225.0
2021-05-17 14:55:00,62.13,62.13,62.09,62.1,18013.0,51.095,51.095,51.0621,51.0703,18013.0
2021-05-17 15:00:00,62.11,62.11,62.04,62.08,24367.0,51.0785,51.0785,51.0209,51.0538,24367.0
2021-05-17 15:05:00,62.09,62.15,62.07,62.1,23206.0,51.0621,51.1114,51.0456,51.0703,23206.0
2021-05-17 15:10:00,62.09,62.11,62.05,62.09,29061.0,51.0621,51.0785,51.0292,51.0621,29061.0
2021-05-17 15:15:00,62.09,62.1,61.99,62.01,52273.0,51.0621,51.0703,50.9798,50.9963,52273.0
2021-05-17 15:20:00,62.02,62.05,62.0,62.05,33361.0,51.0045,51.0292,50.9881,51.0292,33361.0
2021-05-17 15:25:00,62.05,62.07,62.01,62.06,28680.0,51.0292,51.0456,50.9963,51.0374,28680.0
2021-05-17 15:30:00,62.06,62.06,61.96,62.02,46922.0,51.0374,51.0374,50.9552,51.0045,46922.0
2021-05-17 15:35:00,62.01,62.01,61.89,61.89,76065.0,50.9963,50.9963,50.8976,50.8976,76065.0
2021-05-17 15:40:00,61.89,62.0,61.88,61.97,84127.0,50.8976,50.9881,50.8894,50.9634,84127.0
2021-05-17 15:45:00,61.98,62.06,61.97,62.03,57716.0,50.9716,51.0374,50.9634,51.0127,57716.0
2021-05-17 15:50:00,62.03,62.08,61.99,62.01,110891.0,51.0127,51.0538,50.9798,50.9963,110891.0
2021-05-17 15:55:00,62.01,62.06,61.94,62.01,281627.0,50.9963,51.0374,50.9387,50.9963,281627.0
2021-05-18 09:30:00,62.05,62.48,61.87,61.87,123426.0,51.0292,51.3828,50.8811,50.8811,123426.0
2021-05-18 09:35:00,61.88,62.3,61.88,62.29,62604.0,50.8894,51.2348,50.8894,51.2265,62604.0
2021-05-18 09:40:00,62.3,62.47,62.22,62.42,71676.0,51.2348,51.3746,51.169,51.3335,71676.0
2021-05-18 09:45:00,62.45,62.51,62.1,62.28,70537.0,51.3581,51.4075,51.0703,51.2183,70537.0
2021-05-18 09:50:00,62.29,62.6,62.25,62.59,61238.0,51.2265,51.4815,51.1936,51.4733,61238.0
2021-05-18 09:55:00,62.61,62.69,62.53,62.53,64793.0,51.4897,51.5555,51.4239,51.4239,64793.0
2021-05-18 10:00:00,62.52,62.54,62.18,62.28,93679.0,51.4157,51.4321,51.1361,51.2183,93679.0
2021-05-18 10:05:00,62.27,62.4,62.24,62.36,54680.0,51.2101,51.317,51.1854,51.2841,54680.0
2021-05-18 10:10:00,62.35,62.41,62.26,62.32,39906.0,51.2759,51.3252,51.2019,51.2512,39906.0
2021-05-18 10:15:00,62.33,62.36,62.13,62.18,34759.0,51.2594,51.2841,51.095,51.1361,34759.0
2021-05-18 10:20:00,62.2,62.44,62.16,62.42,47928.0,51.1525,51.3499,51.1196,51.3335,47928.0
2021-05-18 10:25:00,62.41,62.46,62.36,62.38,31209.0,51.3252,51.3664,51.2841,51.3006,31209.0
2021-05-18 10:30:00,62.36,62.44,62.3,62.34,27756.0,51.2841,51.3499,51.2348,51.2677,27756.0
2021-05-18 10:35:00,62.34,62.44,62.29,62.3,35272.0,51.2677,51.3499,51.2265,51.2348,35272.0
2021-05-18 10:40:00,62.3,62.41,62.23,62.25,26567.0,51.2348,51.3252,51.1772,51.1936,26567.0
2021-05-18 10:45:00,62.26,62.35,62.22,62.31,31498.0,51.2019,51.2759,51.169,51.243,31498.0
2021-05-18 10:50:00,62.32,62.37,62.17,62.18,42148.0,51.2512,51.2923,51.1279,51.1361,42148.0
2021-05-18 10:55:00,62.18,62.22,62.08,62.17,31763.0,51.1361,51.169,51.0538,51.1279,31763.0
2021-05-18 11:00:00,62.16,62.16,61.97,61.98,57675.0,51.1196,51.1196,50.9634,50.9716,57675.0
2021-05-18 11:05:00,61.98,62.04,61.91,62.03,28046.0,50.9716,51.0209,50.914,51.0127,28046.0
2021-05-18 11:10:00,62.02,62.15,62.02,62.09,21505.0,51.0045,51.1114,51.0045,51.0621,21505.0
2021-05-18 11:15:00,62.1,62.11,62.02,62.05,27241.0,51.0703,51.0785,51.0045,51.0292,27241.0
2021-05-18 11:20:00,62.06,62.15,62.05,62.13,69237.0,51.0374,51.1114,51.0292,51.095,69237.0
2021-05-18 11:25:00,62.13,62.18,62.05,62.06,24606.0,51.095,51.1361,51.0292,51.0374,24606.0
2021-05-18 11:30:00,62.06,62.09,61.99,62.09,31122.0,51.0374,51.0621,50.9798,51.0621,31122.0
2021-05-18 11:35:00,62.09,62.19,62.08,62.18,18036.0,51.0621,51.1443,51.0538,51.1361,18036.0
2021-05-18 11:40:00,62.19,62.2,62.07,62.16,24525.0,51.1443,51.1525,51.0456,51.1196,24525.0
2021-05-18 11:45:00,62.17,62.22,62.16,62.17,27311.0,51.1279,51.169,51.1196,51.1279,27311.0
2021-05-18 11:50:00,62.17,62.18,62.02,62.03,25998.0,51.1279,51.1361,51.0045,51.0127,25998.0
2021-05-18 11:55:00,62.03,62.08,62.01,62.04,19995.0,51.0127,51.0538,50.9963,51.0209,19995.0
2021-05-18 12:00:00,62.03,62.06,61.99,62.04,30318.0,51.0127,51.0374,50.9798,51.0209,30318.0
2021-05-18 12:05:00,62.04,62.04,61.97,62.01,26170.0,51.0209,51.0209,50.9634,50.9963,26170.0
2021-05-18 12:10:00,62.0,62.06,61.97,61.97,38680.0,50.9881,51.0374,50.9634,50.9634,38680.0
2021-05-18 12:15:00,61.97,62.0,61.96,61.98,17689.0,50.9634,50.9881,50.9552,50.9716,17689.0
2021-05-18 12:20:00,61.98,62.05,61.96,62.03,25093.0,50.9716,51.0292,50.9552,51.0127,25093.0
2021-05-18 12:25:00,62.03,62.09,62.02,62.07,19432.0,51.0127,51.0621,51.0045,51.0456,19432.0
2021-05-18 12:30:00,62.06,62.07,61.99,62.07,12191.0,51.0374,51.0456,50.9798,51.0456,12191.0
2021-05-18 12:35:00,62.07,62.08,62.0,62.01,16986.0,51.0456,51.0538,50.9881,50.9963,16986.0
2021-05-18 12:40:00,62.02,62.07,62.01,62.06,16900.0,51.0045,51.0456,50.9963,51.0374,16900.0
2021-05-18 12:45:00,62.05,62.07,62.02,62.06,33134.0,51.0292,51.0456,51.0045,51.0374,33134.0
2021-05-18 12:50:00,62.05,62.05,62.03,62.04,56514.0,51.0292,51.0292,51.0127,51.0209,56514.0
2021-05-18 12:55:00,62.04,62.05,61.95,61.96,30440.0,51.0209,51.0292,50.9469,50.9552,30440.0
2021-05-18 13:00:00,61.96,61.99,61.94,61.98,34586.0,50.9552,50.9798,50.9387,50.9716,34586.0
2021-05-18 13:05:00,61.96,62.04,61.94,61.98,30466.0,50.9552,51.0209,50.9387,50.9716,30466.0
2021-05-18 13:10:00,61.98,61.98,61.89,61.91,38325.0,50.9716,50.9716,50.8976,50.914,38325.0
2021-05-18 13:15:00,61.9,61.94,61.87,61.93,38372.0,50.9058,50.9387,50.8811,50.9305,38372.0
2021-05-18 13:20:00,61.94,61.98,61.94,61.98,13999.0,50.9387,50.9716,50.9387,50.9716,13999.0
2021-05-18 13:25:00,61.98,62.04,61.97,62.01,20272.0,50.9716,51.0209,50.9634,50.9963,20272.0
2021-05-18 13:30:00,62.02,62.02,61.96,62.01,13248.0,51.0045,51.0045,50.9552,50.9963,13248.0
2021-05-18 13:35:00,62.02,62.03,61.95,62.01,21756.0,51.0045,51.0127,50.9469,50.9963,21756.0
2021-05-18 13:40:00,62.01,62.04,61.98,62.02,15445.0,50.9963,51.0209,50.9716,51.0045,15445.0
2021-05-18 13:45:00,62.04,62.1,62.03,62.08,15440.0,51.0209,51.0703,51.0127,51.0538,15440.0
2021-05-18 13:50:00,62.07,62.11,62.06,62.11,28833.0,51.0456,51.0785,51.0374,51.0785,28833.0
2021-05-18 13:55:00,62.11,62.15,62.07,62.08,25369.0,51.0785,51.1114,51.0456,51.0538,25369.0
2021-05-18 14:00:00,62.07,62.07,61.98,62.02,29381.0,51.0456,51.0456,50.9716,51.0045,29381.0
2021-05-18 14:05:00,62.02,62.03,61.97,62.02,24759.0,51.0045,51.0127,50.9634,51.0045,24759.0
2021-05-18 14:10:00,62.01,62.03,61.98,62.01,26148.0,50.9963,51.0127,50.9716,50.9963,26148.0
2021-05-18 14:15:00,62.0,62.02,61.96,61.97,34125.0,50.9881,51.0045,50.9552,50.9634,34125.0
2021-05-18 14:20:00,61.96,61.96,61.86,61.87,49279.0,50.9552,50.9552,50.8729,50.8811,49279.0
2021-05-18 14:25:00,61.86,61.87,61.8,61.83,56757.0,50.8729,50.8811,50.8236,50.8482,56757.0
2021-05-18 14:30:00,61.83,61.85,61.79,61.8,53698.0,50.8482,50.8647,50.8154,50.8236,53698.0
2021-05-18 14:35:00,61.8,61.84,61.7,61.76,47912.0,50.8236,50.8565,50.7413,50.7907,47912.0
2021-05-18 14:40:00,61.76,61.81,61.69,61.72,39267.0,50.7907,50.8318,50.7331,50.7578,39267.0
2021-05-18 14:45:00,61.71,61.73,61.6,61.64,44711.0,50.7496,50.766,50.6591,50.692,44711.0
2021-05-18 14:50:00,61.64,61.74,61.62,61.73,27395.0,50.692,50.7742,50.6755,50.766,27395.0
2021-05-18 14:55:00,61.73,61.84,61.71,61.83,31112.0,50.766,50.8565,50.7496,50.8482,31112.0
2021-05-18 15:00:00,61.82,61.87,61.76,61.87,27654.0,50.84,50.8811,50.7907,50.8811,27654.0
2021-05-18 15:05:00,61.87,61.87,61.79,61.81,27679.0,50.8811,50.8811,50.8154,50.8318,27679.0
2021-05-18 15:10:00,61.81,61.82,61.69,61.72,43679.0,50.8318,50.84,50.7331,50.7578,43679.0
2021-05-18 15:15:00,61.72,61.77,61.69,61.73,54993.0,50.7578,50.7989,50.7331,50.766,54993.0
2021-05-18 15:20:00,61.73,61.73,61.63,61.64,49965.0,50.766,50.766,50.6838,50.692,49965.0
2021-05-18 15:25:00,61.64,61.71,61.6,61.71,63189.0,50.692,50.7496,50.6591,50.7496,63189.0
2021-05-18 15:30:00,61.71,61.73,61.6,61.65,76947.0,50.7496,50.766,50.6591,50.7002,76947.0
2021-05-18 15:35:00,61.65,61.69,61.57,61.66,47847.0,50.7002,50.7331,50.6344,50.7084,47847.0
2021-05-18 15:40:00,61.66,61.74,61.64,61.73,61787.0,50.7084,50.7742,50.692,50.766,61787.0
2021-05-18 15:45:00,61.73,61.75,61.53,61.57,86461.0,50.766,50.7825,50.6015,50.6344,86461.0
2021-05-18 15:50:00,61.57,61.57,61.33,61.36,142611.0,50.6344,50.6344,50.4371,50.4617,142611.0
2021-05-18 15:55:00,61.36,61.42,61.15,61.19,267754.0,50.4617,50.5111,50.289,50.3219,267754.0
2021-05-19 09:30:00,60.59,60.7,60.25,60.69,153297.0,49.8285,49.9189,49.5489,49.9107,153297.0
2021-05-19 09:35:00,60.68,60.74,60.26,60.33,66833.0,49.9025,49.9518,49.5571,49.6147,66833.0
2021-05-19 09:40:00,60.34,60.45,60.14,60.25,115744.0,49.6229,49.7134,49.4584,49.5489,115744.0
2021-05-19 09:45:00,60.27,60.31,60.08,60.16,67666.0,49.5653,49.5982,49.4091,49.4749,67666.0
2021-05-19 09:50:00,60.16,60.24,60.03,60.18,66529.0,49.4749,49.5406,49.3679,49.4913,66529.0
2021-05-19 09:55:00,60.19,60.24,60.01,60.1,79968.0,49.4995,49.5406,49.3515,49.4255,79968.0
2021-05-19 10:00:00,60.1,60.18,59.84,59.86,65330.0,49.4255,49.4913,49.2117,49.2281,65330.0
2021-05-19 10:05:00,59.86,59.99,59.78,59.81,59336.0,49.2281,49.3351,49.1624,49.187,59336.0
2021-05-19 10:10:00,59.8,59.8,59.64,59.77,71481.0,49.1788,49.1788,49.0472,49.1541,71481.0
2021-05-19 10:15:00,59.75,59.85,59.62,59.83,247695.0,49.1377,49.2199,49.0308,49.2035,247695.0
2021-05-19 10:20:00,59.81,59.92,59.72,59.72,59564.0,49.187,49.2775,49.113,49.113,59564.0
2021-05-19 10:25:00,59.7,59.88,59.68,59.88,61506.0,49.0966,49.2446,49.0801,49.2446,61506.0
2021-05-19 10:30:00,59.87,59.91,59.69,59.77,90970.0,49.2364,49.2693,49.0883,49.1541,90970.0
2021-05-19 10:35:00,59.77,59.89,59.6,59.6,89209.0,49.1541,49.2528,49.0143,49.0143,89209.0
2021-05-19 10:40:00,59.59,59.76,59.52,59.76,47047.0,49.0061,49.1459,48.9485,49.1459,47047.0
2021-05-19 10:45:00,59.77,59.81,59.55,59.57,78242.0,49.1541,49.187,48.9732,48.9896,78242.0
2021-05-19 10:50:00,59.56,59.69,59.54,59.69,263512.0,48.9814,49.0883,48.965,49.0883,263512.0
2021-05-19 10:55:00,59.69,59.84,59.65,59.78,51621.0,49.0883,49.2117,49.0554,49.1624,51621.0
2021-05-19 11:00:00,59.77,59.85,59.63,59.68,92656.0,49.1541,49.2199,49.039,49.0801,92656.0
2021-05-19 11:05:00,59.68,59.73,59.58,59.73,412254.0,49.0801,49.1212,48.9979,49.1212,412254.0
2021-05-19 11:10:00,59.72,59.84,59.65,59.75,66590.0,49.113,49.2117,49.0554,49.1377,66590.0
2021-05-19 11:15:00,59.75,59.83,59.71,59.73,189147.0,49.1377,49.2035,49.1048,49.1212,189147.0
2021-05-19 11:20:00,59.74,59.95,59.73,59.92,128416.0,49.1295,49.3022,49.1212,49.2775,128416.0
2021-05-19 11:25:00,59.91,59.99,59.83,59.95,99428.0,49.2693,49.3351,49.2035,49.3022,99428.0
2021-05-19 11:30:00,59.95,59.97,59.75,59.76,92220.0,49.3022,49.3186,49.1377,49.1459,92220.0
2021-05-19 11:35:00,59.76,59.78,59.67,59.7,291271.0,49.1459,49.1624,49.0719,49.0966,291271.0
2021-05-19 11:40:00,59.69,59.73,59.6,59.68,318587.0,49.0883,49.1212,49.0143,49.0801,318587.0
2021-05-19 11:45:00,59.67,59.8,59.67,59.75,57280.0,49.0719,49.1788,49.0719,49.1377,57280.0
2021-05-19 11:50:00,59.76,59.8,59.71,59.73,142008.0,49.1459,49.1788,49.1048,49.1212,142008.0
2021-05-19 11:55:00,59.73,59.77,59.66,59.7,177083.0,49.1212,49.1541,49.0637,49.0966,177083.0
2021-05-19 12:00:00,59.7,59.7,59.58,59.63,70493.0,49.0966,49.0966,48.9979,49.039,70493.0
2021-05-19 12:05:00,59.64,59.65,59.56,59.63,68304.0,49.0472,49.0554,48.9814,49.039,68304.0
2021-05-19 12:10:00,59.63,59.72,59.62,59.71,64825.0,49.039,49.113,49.0308,49.1048,64825.0
2021-05-19 12:15:00,59.71,59.73,59.64,59.71,437184.0,49.1048,49.1212,49.0472,49.1048,437184.0
2021-05-19 12:20:00,59.7,59.72,59.58,59.7,77051.0,49.0966,49.113,48.9979,49.0966,77051.0
2021-05-19 12:25:00,59.7,59.7,59.62,59.64,44033.0,49.0966,49.0966,49.0308,49.0472,44033.0
2021-05-19 12:30:00,59.65,59.71,59.62,59.7,51372.0,49.0554,49.1048,49.0308,49.0966,51372.0
2021-05-19 12:35:00,59.69,59.71,59.61,59.7,44584.0,49.0883,49.1048,49.0225,49.0966,44584.0
2021-05-19 12:40:00,59.72,59.82,59.71,59.74,93968.0,49.113,49.1952,49.1048,49.1295,93968.0
2021-05-19 12:45:00,59.76,59.78,59.64,59.69,80910.0,49.1459,49.1624,49.0472,49.0883,80910.0
2021-05-19 12:50:00,59.7,59.79,59.68,59.7,123197.0,49.0966,49.1706,49.0801,49.0966,123197.0
2021-05-19 12:55:00,59.7,59.73,59.69,59.72,45660.0,49.0966,49.1212,49.0883,49.113,45660.0
2021-05-19 13:00:00,59.72,59.94,59.71,59.94,131436.0,49.113,49.2939,49.1048,49.2939,131436.0
2021-05-19 13:05:00,59.94,60.12,59.91,60.07,52662.0,49.2939,49.442,49.2693,49.4008,52662.0
2021-05-19 13:10:00,60.06,60.14,60.06,60.12,37148.0,49.3926,49.4584,49.3926,49.442,37148.0
2021-05-19 13:15:00,60.14,60.29,60.14,60.22,47125.0,49.4584,49.5818,49.4584,49.5242,47125.0
2021-05-19 13:20:00,60.23,60.27,60.14,60.14,37990.0,49.5324,49.5653,49.4584,49.4584,37990.0
2021-05-19 13:25:00,60.12,60.14,60.02,60.1,66140.0,49.442,49.4584,49.3597,49.4255,66140.0
2021-05-19 13:30:00,60.1,60.13,60.02,60.13,382598.0,49.4255,49.4502,49.3597,49.4502,382598.0
2021-05-19 13:35:00,60.13,60.19,60.04,60.18,62625.0,49.4502,49.4995,49.3762,49.4913,62625.0
2021-05-19 13:40:00,60.16,60.2,60.11,60.12,26157.0,49.4749,49.5078,49.4337,49.442,26157.0
2021-05-19 13:45:00,60.12,60.12,60.03,60.12,35043.0,49.442,49.442,49.3679,49.442,35043.0
2021-05-19 13:50:00,60.13,60.18,60.08,60.16,33266.0,49.4502,49.4913,49.4091,49.4749,33266.0
2021-05-19 13:55:00,60.14,60.17,60.13,60.14,25291.0,49.4584,49.4831,49.4502,49.4584,25291.0
2021-05-19 14:00:00,60.12,60.18,59.77,59.81,74706.0,49.442,49.4913,49.1541,49.187,74706.0
2021-05-19 14:05:00,59.81,59.92,59.7,59.88,100355.0,49.187,49.2775,49.0966,49.2446,100355.0
2021-05-19 14:10:00,59.86,59.91,59.74,59.75,46526.0,49.2281,49.2693,49.1295,49.1377,46526.0
2021-05-19 14:15:00,59.75,59.76,59.51,59.59,62850.0,49.1377,49.1459,48.9403,49.0061,62850.0
2021-05-19 14:20:00,59.6,60.0,59.59,59.96,68799.0,49.0143,49.3433,49.0061,49.3104,68799.0
2021-05-19 14:25:00,59.95,59.95,59.83,59.89,34485.0,49.3022,49.3022,49.2035,49.2528,34485.0
2021-05-19 14:30:00,59.9,60.05,59.86,59.89,65375.0,49.261,49.3844,49.2281,49.2528,65375.0
2021-05-19 14:35:00,59.9,59.95,59.72,59.74,43260.0,49.261,49.3022,49.113,49.1295,43260.0
2021-05-19 14:40:00,59.74,59.77,59.67,59.71,27963.0,49.1295,49.1541,49.0719,49.1048,27963.0
2021-05-19 14:45:00,59.71,59.76,59.61,59.7,41461.0,49.1048,49.1459,49.0225,49.0966,41461.0
2021-05-19 14:50:00,59.69,59.7,59.54,59.6,45691.0,49.0883,49.0966,48.965,49.0143,45691.0
2021-05-19 14:55:00,59.6,59.85,59.59,59.67,285344.0,49.0143,49.2199,49.0061,49.0719,285344.0
2021-05-19 15:00:00,59.66,59.67,59.59,59.66,53881.0,49.0637,49.0719,49.0061,49.0637,53881.0
2021-05-19 15:05:00,59.66,59.83,59.65,59.82,54258.0,49.0637,49.2035,49.0554,49.1952,54258.0
2021-05-19 15:10:00,59.81,59.96,59.8,59.9,47832.0,49.187,49.3104,49.1788,49.261,47832.0
2021-05-19 15:15:00,59.89,60.02,59.88,60.01,46679.0,49.2528,49.3597,49.2446,49.3515,46679.0
2021-05-19 15:20:00,60.02,60.3,59.99,60.25,67383.0,49.3597,49.59,49.3351,49.5489,67383.0
2021-05-19 15:25:00,60.25,60.28,60.18,60.26,64826.0,49.5489,49.5735,49.4913,49.5571,64826.0
2021-05-19 15:30:00,60.26,60.28,60.04,60.15,63968.0,49.5571,49.5735,49.3762,49.4666,63968.0
2021-05-19 15:35:00,60.15,60.21,60.09,60.2,62758.0,49.4666,49.516,49.4173,49.5078,62758.0
2021-05-19 15:40:00,60.2,60.3,60.19,60.23,72884.0,49.5078,49.59,49.4995,49.5324,72884.0
2021-05-19 15:45:00,60.23,60.23,60.02,60.09,77036.0,49.5324,49.5324,49.3597,49.4173,77036.0
2021-05-19 15:50:00,60.09,60.37,60.07,60.34,167042.0,49.4173,49.6476,49.4008,49.6229,167042.0
2021-05-19 15:55:00,60.33,60.41,60.29,60.39,321060.0,49.6147,49.6805,49.5818,49.664,321060.0
2021-05-20 09:30:00,60.33,60.51,60.11,60.11,63317.0,49.6147,49.7627,49.4337,49.4337,63317.0
2021-05-20 09:35:00,60.11,60.13,59.57,59.64,111782.0,49.4337,49.4502,48.9896,49.0472,111782.0
2021-05-20 09:40:00,59.58,59.7,59.46,59.56,70181.0,48.9979,49.0966,48.8992,48.9814,70181.0
2021-05-20 09:45:00,59.54,59.82,59.54,59.69,46769.0,48.965,49.1952,48.965,49.0883,46769.0
2021-05-20 09:50:00,59.67,59.78,59.48,59.5,40535.0,49.0719,49.1624,48.9156,48.9321,40535.0
2021-05-20 09:55:00,59.54,59.73,59.53,59.71,39575.0,48.965,49.1212,48.9568,49.1048,39575.0
2021-05-20 10:00:00,59.72,59.73,59.45,59.64,44368.0,49.113,49.1212,48.891,49.0472,44368.0
2021-05-20 10:05:00,59.63,59.68,59.37,59.47,47410.0,49.039,49.0801,48.8252,48.9074,47410.0
2021-05-20 10:10:00,59.5,59.6,59.46,59.56,29518.0,48.9321,49.0143,48.8992,48.9814,29518.0
2021-05-20 10:15:00,59.57,59.71,59.49,59.7,26101.0,48.9896,49.1048,48.9239,49.0966,26101.0
2021-05-20 10:20:00,59.7,59.8,59.66,59.78,20706.0,49.0966,49.1788,49.0637,49.1624,20706.0
2021-05-20 10:25:00,59.79,59.83,59.7,59.73,37225.0,49.1706,49.2035,49.0966,49.1212,37225.0
2021-05-20 10:30:00,59.74,59.75,59.66,59.75,16724.0,49.1295,49.1377,49.0637,49.1377,16724.0
2021-05-20 10:35:00,59.74,59.8,59.66,59.76,27330.0,49.1295,49.1788,49.0637,49.1459,27330.0
2021-05-20 10:40:00,59.76,59.94,59.76,59.94,36797.0,49.1459,49.2939,49.1459,49.2939,36797.0
2021-05-20 10:45:00,59.96,60.1,59.94,59.98,102728.0,49.3104,49.4255,49.2939,49.3268,102728.0
2021-05-20 10:50:00,59.96,60.03,59.91,59.98,27896.0,49.3104,49.3679,49.2693,49.3268,27896.0
2021-05-20 10:55:00,60.0,60.05,59.93,59.98,22450.0,49.3433,49.3844,49.2857,49.3268,22450.0
2021-05-20 11:00:00,60.0,60.1,59.94,60.06,20934.0,49.3433,49.4255,49.2939,49.3926,20934.0
2021-05-20 11:05:00,60.06,60.13,60.04,60.07,23842.0,49.3926,49.4502,49.3762,49.4008,23842.0
2021-05-20 11:10:00,60.08,60.17,60.07,60.14,15637.0,49.4091,49.4831,49.4008,49.4584,15637.0
2021-05-20 11:15:00,60.14,60.19,60.08,60.1,16351.0,49.4584,49.4995,49.4091,49.4255,16351.0
2021-05-20 11:20:00,60.09,60.15,60.05,60.14,21057.0,49.4173,49.4666,49.3844,49.4584,21057.0
2021-05-20 11:25:00,60.14,60.16,60.1,60.11,39332.0,49.4584,49.4749,49.4255,49.4337,39332.0
2021-05-20 11:30:00,60.11,60.29,60.1,60.28,31823.0,49.4337,49.5818,49.4255,49.5735,31823.0
2021-05-20 11:35:00,60.28,60.39,60.28,60.37,25221.0,49.5735,49.664,49.5735,49.6476,25221.0
2021-05-20 11:40:00,60.37,60.37,60.27,60.34,19306.0,49.6476,49.6476,49.5653,49.6229,19306.0
2021-05-20 11:45:00,60.34,60.44,60.32,60.41,22609.0,49.6229,49.7051,49.6064,49.6805,22609.0
2021-05-20 11:50:00,60.41,60.41,60.31,60.34,31448.0,49.6805,49.6805,49.5982,49.6229,31448.0
2021-05-20 11:55:00,60.35,60.43,60.31,60.33,28359.0,49.6311,49.6969,49.5982,49.6147,28359.0
2021-05-20 12:00:00,60.33,60.33,60.23,60.26,74073.0,49.6147,49.6147,49.5324,49.5571,74073.0
2021-05-20 12:05:00,60.27,60.37,60.24,60.33,33895.0,49.5653,49.6476,49.5406,49.6147,33895.0
2021-05-20 12:10:00,60.33,60.38,60.26,60.3,20426.0,49.6147,49.6558,49.5571,49.59,20426.0
2021-05-20 12:15:00,60.31,60.33,60.2,60.2,20934.0,49.5982,49.6147,49.5078,49.5078,20934.0
2021-05-20 12:20:00,60.2,60.24,60.12,60.19,29001.0,49.5078,49.5406,49.442,49.4995,29001.0
2021-05-20 12:25:00,60.18,60.21,60.11,60.13,24350.0,49.4913,49.516,49.4337,49.4502,24350.0
2021-05-20 12:30:00,60.13,60.17,60.08,60.1,32450.0,49.4502,49.4831,49.4091,49.4255,32450.0
2021-05-20 12:35:00,60.08,60.09,59.91,59.95,65104.0,49.4091,49.4173,49.2693,49.3022,65104.0
2021-05-20 12:40:00,59.94,59.98,59.81,59.85,55649.0,49.2939,49.3268,49.187,49.2199,55649.0
2021-05-20 12:45:00,59.86,59.95,59.85,59.92,29760.0,49.2281,49.3022,49.2199,49.2775,29760.0
2021-05-20 12:50:00,59.92,60.0,59.91,59.98,17524.0,49.2775,49.3433,49.2693,49.3268,17524.0
2021-05-20 12:55:00,59.98,60.06,59.97,60.02,20402.0,49.3268,49.3926,49.3186,49.3597,20402.0
2021-05-20 13:00:00,60.01,60.03,59.96,60.0,19748.0,49.3515,49.3679,49.3104,49.3433,19748.0
2021-05-20 13:05:00,60.0,60.07,60.0,60.04,16384.0,49.3433,49.4008,49.3433,49.3762,16384.0
2021-05-20 13:10:00,60.04,60.15,60.04,60.11,14462.0,49.3762,49.4666,49.3762,49.4337,14462.0
2021-05-20 13:15:00,60.1,60.14,60.1,60.13,15602.0,49.4255,49.4584,49.4255,49.4502,15602.0
2021-05-20 13:20:00,60.13,60.13,60.08,60.11,19324.0,49.4502,49.4502,49.4091,49.4337,19324.0
2021-05-20 13:25:00,60.11,60.14,60.06,60.11,24463.0,49.4337,49.4584,49.3926,49.4337,24463.0
2021-05-20 13:30:00,60.11,60.16,60.08,60.13,13826.0,49.4337,49.4749,49.4091,49.4502,13826.0
2021-05-20 13:35:00,60.13,60.18,60.12,60.16,13053.0,49.4502,49.4913,49.442,49.4749,13053.0
2021-05-20 13:40:00,60.15,60.21,60.14,60.2,21012.0,49.4666,49.516,49.4584,49.5078,21012.0
2021-05-20 13:45:00,60.2,60.24,60.18,60.24,15659.0,49.5078,49.5406,49.4913,49.5406,15659.0
2021-05-20 13:50:00,60.24,60.26,60.04,60.12,26579.0,49.5406,49.5571,49.3762,49.442,26579.0
2021-05-20 13:55:00,60.11,60.18,60.04,60.18,17679.0,49.4337,49.4913,49.3762,49.4913,17679.0
2021-05-20 14:00:00,60.19,60.2,60.14,60.15,37806.0,49.4995,49.5078,49.4584,49.4666,37806.0
2021-05-20 14:05:00,60.15,60.24,60.14,60.23,50818.0,49.4666,49.5406,49.4584,49.5324,50818.0
2021-05-20 14:10:00,60.23,60.31,60.21,60.27,30306.0,49.5324,49.5982,49.516,49.5653,30306.0
2021-05-20 14:15:00,60.26,60.31,60.23,60.3,23658.0,49.5571,49.5982,49.5324,49.59,23658.0
2021-05-20 14:20:00,60.3,60.3,60.24,60.25,18900.0,49.59,49.59,49.5406,49.5489,18900.0
2021-05-20 14:25:00,60.25,60.3,60.2,60.29,18270.0,49.5489,49.59,49.5078,49.5818,18270.0
2021-05-20 14:30:00,60.3,60.39,60.28,60.29,22451.0,49.59,49.664,49.5735,49.5818,22451.0
2021-05-20 14:35:00,60.3,60.35,60.3,60.32,11773.0,49.59,49.6311,49.59,49.6064,11773.0
2021-05-20 14:40:00,60.32,60.35,60.3,60.33,15384.0,49.6064,49.6311,49.59,49.6147,15384.0
2021-05-20 14:45:00,60.33,60.38,60.28,60.32,12312.0,49.6147,49.6558,49.5735,49.6064,12312.0
2021-05-20 14:50:00,60.32,60.35,60.28,60.35,11355.0,49.6064,49.6311,49.5735,49.6311,11355.0
2021-05-20 14:55:00,60.34,60.34,60.26,60.28,13357.0,49.6229,49.6229,49.5571,49.5735,13357.0
2021-05-20 15:00:00,60.27,60.36,60.22,60.32,24646.0,49.5653,49.6393,49.5242,49.6064,24646.0
2021-05-20 15:05:00,60.32,60.38,60.3,60.36,16243.0,49.6064,49.6558,49.59,49.6393,16243.0
2021-05-20 15:10:00,60.36,60.46,60.36,60.42,24598.0,49.6393,49.7216,49.6393,49.6887,24598.0
2021-05-20 15:15:00,60.43,60.5,60.42,60.49,26263.0,49.6969,49.7545,49.6887,49.7462,26263.0
2021-05-20 15:20:00,60.49,60.57,60.47,60.55,30585.0,49.7462,49.812,49.7298,49.7956,30585.0
2021-05-20 15:25:00,60.56,60.65,60.55,60.61,46375.0,49.8038,49.8778,49.7956,49.8449,46375.0
2021-05-20 15:30:00,60.6,60.63,60.51,60.51,42093.0,49.8367,49.8614,49.7627,49.7627,42093.0
2021-05-20 15:35:00,60.51,60.56,60.45,60.46,45966.0,49.7627,49.8038,49.7134,49.7216,45966.0
2021-05-20 15:40:00,60.48,60.51,60.39,60.46,49505.0,49.738,49.7627,49.664,49.7216,49505.0
2021-05-20 15:45:00,60.46,60.48,60.31,60.33,81970.0,49.7216,49.738,49.5982,49.6147,81970.0
2021-05-20 15:50:00,60.32,60.36,60.26,60.35,111992.0,49.6064,49.6393,49.5571,49.6311,111992.0
2021-05-20 15:55:00,60.34,60.35,60.16,60.27,215849.0,49.6229,49.6311,49.4749,49.5653,215849.0
2021-05-21 09:30:00,60.66,60.79,60.42,60.68,204526.0,49.8861,49.993,49.6887,49.9025,204526.0
2021-05-21 09:35:00,60.66,60.96,60.57,60.96,40183.0,49.8861,50.1328,49.812,50.1328,40183.0
2021-05-21 09:40:00,60.94,61.17,60.89,61.14,58074.0,50.1163,50.3055,50.0752,50.2808,58074.0
2021-05-21 09:45:00,61.13,61.29,61.08,61.29,43916.0,50.2726,50.4042,50.2315,50.4042,43916.0
2021-05-21 09:50:00,61.28,61.39,61.17,61.3,57557.0,50.3959,50.4864,50.3055,50.4124,57557.0
2021-05-21 09:55:00,61.3,61.42,61.23,61.3,36579.0,50.4124,50.5111,50.3548,50.4124,36579.0
2021-05-21 10:00:00,61.27,61.28,61.04,61.08,38872.0,50.3877,50.3959,50.1986,50.2315,38872.0
2021-05-21 10:05:00,61.09,61.14,60.87,61.11,34906.0,50.2397,50.2808,50.0588,50.2561,34906.0
2021-05-21 10:10:00,61.09,61.16,60.99,61.0,21198.0,50.2397,50.2972,50.1574,50.1657,21198.0
2021-05-21 10:15:00,61.0,61.03,60.92,61.0,22659.0,50.1657,50.1903,50.0999,50.1657,22659.0
2021-05-21 10:20:00,60.99,60.99,60.87,60.91,16673.0,50.1574,50.1574,50.0588,50.0916,16673.0
2021-05-21 10:25:00,60.91,61.0,60.86,60.93,39903.0,50.0916,50.1657,50.0505,50.1081,39903.0
2021-05-21 10:30:00,60.91,61.06,60.91,61.01,24556.0,50.0916,50.215,50.0916,50.1739,24556.0
2021-05-21 10:35:00,61.02,61.02,60.87,60.9,22809.0,50.1821,50.1821,50.0588,50.0834,22809.0
2021-05-21 10:40:00,60.89,61.03,60.86,60.97,27989.0,50.0752,50.1903,50.0505,50.141,27989.0
2021-05-21 10:45:00,60.97,61.02,60.89,61.0,22503.0,50.141,50.1821,50.0752,50.1657,22503.0
2021-05-21 10:50:00,61.0,61.15,61.0,61.13,19862.0,50.1657,50.289,50.1657,50.2726,19862.0
2021-05-21 10:55:00,61.16,61.29,61.16,61.27,24599.0,50.2972,50.4042,50.2972,50.3877,24599.0
2021-05-21 11:00:00,61.29,61.32,61.24,61.3,14320.0,50.4042,50.4288,50.363,50.4124,14320.0
2021-05-21 11:05:00,61.29,61.38,61.29,61.35,14605.0,50.4042,50.4782,50.4042,50.4535,14605.0
2021-05-21 11:10:00,61.34,61.4,61.24,61.26,23432.0,50.4453,50.4946,50.363,50.3795,23432.0
2021-05-21 11:15:00,61.28,61.3,61.21,61.24,10192.0,50.3959,50.4124,50.3384,50.363,10192.0
2021-05-21 11:20:00,61.25,61.34,61.24,61.26,10549.0,50.3713,50.4453,50.363,50.3795,10549.0
2021-05-21 11:25:00,61.27,61.27,61.18,61.2,41657.0,50.3877,50.3877,50.3137,50.3301,41657.0
2021-05-21 11:30:00,61.19,61.24,61.14,61.22,21011.0,50.3219,50.363,50.2808,50.3466,21011.0
2021-05-21 11:35:00,61.24,61.35,61.21,61.34,35486.0,50.363,50.4535,50.3384,50.4453,35486.0
2021-05-21 11:40:00,61.34,61.37,61.29,61.31,20112.0,50.4453,50.4699,50.4042,50.4206,20112.0
2021-05-21 11:45:00,61.32,61.33,61.26,61.3,14353.0,50.4288,50.4371,50.3795,50.4124,14353.0
2021-05-21 11:50:00,61.31,61.31,61.17,61.2,26520.0,50.4206,50.4206,50.3055,50.3301,26520.0
2021-05-21 11:55:00,61.2,61.24,61.17,61.21,26941.0,50.3301,50.363,50.3055,50.3384,26941.0
2021-05-21 12:00:00,61.21,61.21,61.14,61.2,14643.0,50.3384,50.3384,50.2808,50.3301,14643.0
2021-05-21 12:05:00,61.19,61.21,60.92,60.94,54449.0,50.3219,50.3384,50.0999,50.1163,54449.0
2021-05-21 12:10:00,60.95,61.07,60.94,61.0,25362.0,50.1245,50.2232,50.1163,50.1657,25362.0
2021-05-21 12:15:00,60.99,61.02,60.97,60.97,9838.0,50.1574,50.1821,50.141,50.141,9838.0
2021-05-21 12:20:00,60.96,61.04,60.95,60.95,7850.0,50.1328,50.1986,50.1245,50.1245,7850.0
2021-05-21 12:25:00,60.96,61.06,60.95,61.05,17455.0,50.1328,50.215,50.1245,50.2068,17455.0
2021-05-21 12:30:00,61.05,61.11,61.03,61.07,24026.0,50.2068,50.2561,50.1903,50.2232,24026.0
2021-05-21 12:35:00,61.07,61.07,61.0,61.01,16179.0,50.2232,50.2232,50.1657,50.1739,16179.0
2021-05-21 12:40:00,61.02,61.11,61.01,61.09,16635.0,50.1821,50.2561,50.1739,50.2397,16635.0
2021-05-21 12:45:00,61.08,61.08,60.95,60.96,18871.0,50.2315,50.2315,50.1245,50.1328,18871.0
2021-05-21 12:50:00,60.96,60.96,60.9,60.9,22611.0,50.1328,50.1328,50.0834,50.0834,22611.0
2021-05-21 12:55:00,60.9,60.9,60.72,60.82,37738.0,50.0834,50.0834,49.9354,50.0176,37738.0
2021-05-21 13:00:00,60.82,60.87,60.78,60.86,14567.0,50.0176,50.0588,49.9847,50.0505,14567.0
2021-05-21 13:05:00,60.86,60.9,60.86,60.89,13417.0,50.0505,50.0834,50.0505,50.0752,13417.0
2021-05-21 13:10:00,60.89,60.9,60.85,60.88,11615.0,50.0752,50.0834,50.0423,50.067,11615.0
2021-05-21 13:15:00,60.87,60.94,60.87,60.92,15569.0,50.0588,50.1163,50.0588,50.0999,15569.0
2021-05-21 13:20:00,60.93,61.01,60.91,60.99,19448.0,50.1081,50.1739,50.0916,50.1574,19448.0
2021-05-21 13:25:00,60.98,61.02,60.97,61.01,13305.0,50.1492,50.1821,50.141,50.1739,13305.0
2021-05-21 13:30:00,61.0,61.0,60.96,60.99,11570.0,50.1657,50.1657,50.1328,50.1574,11570.0
2021-05-21 13:35:00,60.99,61.05,60.97,61.02,9272.0,50.1574,50.2068,50.141,50.1821,9272.0
2021-05-21 13:40:00,61.02,61.02,60.93,60.94,16046.0,50.1821,50.1821,50.1081,50.1163,16046.0
2021-05-21 13:45:00,60.94,60.95,60.91,60.95,10532.0,50.1163,50.1245,50.0916,50.1245,10532.0
2021-05-21 13:50:00,60.94,60.94,60.87,60.9,10451.0,50.1163,50.1163,50.0588,50.0834,10451.0
2021-05-21 13:55:00,60.9,61.0,60.9,60.96,29619.0,50.0834,50.1657,50.0834,50.1328,29619.0
2021-05-21 14:00:00,60.97,61.02,60.94,61.01,21280.0,50.141,50.1821,50.1163,50.1739,21280.0
2021-05-21 14:05:00,61.01,61.06,60.98,61.04,14519.0,50.1739,50.215,50.1492,50.1986,14519.0
2021-05-21 14:10:00,61.03,61.13,61.01,61.1,43633.0,50.1903,50.2726,50.1739,50.2479,43633.0
2021-05-21 14:15:00,61.1,61.14,61.08,61.13,19413.0,50.2479,50.2808,50.2315,50.2726,19413.0
2021-05-21 14:20:00,61.11,61.11,61.02,61.06,15002.0,50.2561,50.2561,50.1821,50.215,15002.0
2021-05-21 14:25:00,61.06,61.08,60.98,61.01,25658.0,50.215,50.2315,50.1492,50.1739,25658.0
2021-05-21 14:30:00,61.02,61.09,61.01,61.04,11363.0,50.1821,50.2397,50.1739,50.1986,11363.0
2021-05-21 14:35:00,61.05,61.08,60.94,60.95,21607.0,50.2068,50.2315,50.1163,50.1245,21607.0
2021-05-21 14:40:00,60.96,60.99,60.93,60.97,7666.0,50.1328,50.1574,50.1081,50.141,7666.0
2021-05-21 14:45:00,60.98,61.03,60.98,61.03,12420.0,50.1492,50.1903,50.1492,50.1903,12420.0
2021-05-21 14:50:00,61.04,61.12,61.04,61.11,12717.0,50.1986,50.2644,50.1986,50.2561,12717.0
2021-05-21 14:55:00,61.12,61.14,61.08,61.12,14282.0,50.2644,50.2808,50.2315,50.2644,14282.0
2021-05-21 15:00:00,61.12,61.12,61.04,61.08,25012.0,50.2644,50.2644,50.1986,50.2315,25012.0
2021-05-21 15:05:00,61.09,61.13,61.05,61.07,29616.0,50.2397,50.2726,50.2068,50.2232,29616.0
2021-05-21 15:10:00,61.06,61.14,61.05,61.1,29192.0,50.215,50.2808,50.2068,50.2479,29192.0
2021-05-21 15:15:00,61.1,61.17,61.08,61.14,57347.0,50.2479,50.3055,50.2315,50.2808,57347.0
2021-05-21 15:20:00,61.14,61.15,61.11,61.13,58697.0,50.2808,50.289,50.2561,50.2726,58697.0
2021-05-21 15:25:00,61.12,61.13,61.06,61.08,70100.0,50.2644,50.2726,50.215,50.2315,70100.0
2021-05-21 15:30:00,61.09,61.11,60.93,60.94,93363.0,50.2397,50.2561,50.1081,50.1163,93363.0
2021-05-21 15:35:00,60.94,61.06,60.93,61.02,61507.0,50.1163,50.215,50.1081,50.1821,61507.0
2021-05-21 15:40:00,61.03,61.03,60.94,60.97,82986.0,50.1903,50.1903,50.1163,50.141,82986.0
2021-05-21 15:45:00,60.97,61.09,60.95,61.09,88728.0,50.141,50.2397,50.1245,50.2397,88728.0
2021-05-21 15:50:00,61.09,61.16,61.06,61.11,141584.0,50.2397,50.2972,50.215,50.2561,141584.0
2021-05-21 15:55:00,61.11,61.12,60.82,60.88,384635.0,50.2561,50.2644,50.0176,50.067,384635.0
2021-05-24 09:30:00,61.23,61.23,60.88,61.07,89225.0,50.3548,50.3548,50.067,50.2232,89225.0
2021-05-24 09:35:00,61.06,61.09,60.9,60.9,39652.0,50.215,50.2397,50.0834,50.0834,39652.0
2021-05-24 09:40:00,60.9,60.98,60.7,60.89,51950.0,50.0834,50.1492,49.9189,50.0752,51950.0
2021-05-24 09:45:00,60.89,61.08,60.86,60.96,48879.0,50.0752,50.2315,50.0505,50.1328,48879.0
2021-05-24 09:50:00,60.96,61.14,60.9,61.13,41128.0,50.1328,50.2808,50.0834,50.2726,41128.0
2021-05-24 09:55:00,61.13,61.29,61.13,61.23,26748.0,50.2726,50.4042,50.2726,50.3548,26748.0
2021-05-24 10:00:00,61.24,61.31,61.12,61.12,52552.0,50.363,50.4206,50.2644,50.2644,52552.0
2021-05-24 10:05:00,61.13,61.14,60.92,61.0,38324.0,50.2726,50.2808,50.0999,50.1657,38324.0
2021-05-24 10:10:00,60.98,61.02,60.85,60.91,23462.0,50.1492,50.1821,50.0423,50.0916,23462.0
2021-05-24 10:15:00,60.9,61.05,60.87,61.05,51461.0,50.0834,50.2068,50.0588,50.2068,51461.0
2021-05-24 10:20:00,61.06,61.19,61.06,61.09,34272.0,50.215,50.3219,50.215,50.2397,34272.0
2021-05-24 10:25:00,61.1,61.1,60.99,60.99,32235.0,50.2479,50.2479,50.1574,50.1574,32235.0
2021-05-24 10:30:00,60.99,61.14,60.97,61.12,24946.0,50.1574,50.2808,50.141,50.2644,24946.0
2021-05-24 10:35:00,61.12,61.23,61.08,61.19,23681.0,50.2644,50.3548,50.2315,50.3219,23681.0
2021-05-24 10:40:00,61.2,61.25,61.14,61.14,15352.0,50.3301,50.3713,50.2808,50.2808,15352.0
2021-05-24 10:45:00,61.13,61.16,61.05,61.07,29897.0,50.2726,50.2972,50.2068,50.2232,29897.0
2021-05-24 10:50:00,61.08,61.14,61.07,61.14,24340.0,50.2315,50.2808,50.2232,50.2808,24340.0
2021-05-24 10:55:00,61.14,61.14,60.99,61.01,24702.0,50.2808,50.2808,50.1574,50.1739,24702.0
2021-05-24 11:00:00,61.01,61.1,61.01,61.03,25546.0,50.1739,50.2479,50.1739,50.1903,25546.0
2021-05-24 11:05:00,61.04,61.04,61.0,61.02,9841.0,50.1986,50.1986,50.1657,50.1821,9841.0
2021-05-24 11:10:00,61.02,61.03,60.89,60.89,25152.0,50.1821,50.1903,50.0752,50.0752,25152.0
2021-05-24 11:15:00,60.9,60.98,60.85,60.98,19138.0,50.0834,50.1492,50.0423,50.1492,19138.0
2021-05-24 11:20:00,60.97,61.01,60.96,60.96,24936.0,50.141,50.1739,50.1328,50.1328,24936.0
2021-05-24 11:25:00,60.98,61.04,60.97,61.04,20364.0,50.1492,50.1986,50.141,50.1986,20364.0
2021-05-24 11:30:00,61.03,61.1,61.02,61.06,13730.0,50.1903,50.2479,50.1821,50.215,13730.0
2021-05-24 11:35:00,61.06,61.11,61.05,61.11,20032.0,50.215,50.2561,50.2068,50.2561,20032.0
2021-05-24 11:40:00,61.12,61.15,61.09,61.1,15459.0,50.2644,50.289,50.2397,50.2479,15459.0
2021-05-24 11:45:00,61.11,61.11,61.04,61.05,17140.0,50.2561,50.2561,50.1986,50.2068,17140.0
2021-05-24 11:50:00,61.05,61.07,60.99,60.99,21738.0,50.2068,50.2232,50.1574,50.1574,21738.0
2021-05-24 11:55:00,60.99,61.05,60.99,61.05,30384.0,50.1574,50.2068,50.1574,50.2068,30384.0
2021-05-24 12:00:00,61.04,61.07,60.99,61.0,25237.0,50.1986,50.2232,50.1574,50.1657,25237.0
2021-05-24 12:05:00,61.01,61.02,60.94,60.99,33752.0,50.1739,50.1821,50.1163,50.1574,33752.0
2021-05-24 12:10:00,60.99,61.08,60.98,61.07,18287.0,50.1574,50.2315,50.1492,50.2232,18287.0
2021-05-24 12:15:00,61.08,61.1,61.0,61.02,30637.0,50.2315,50.2479,50.1657,50.1821,30637.0
2021-05-24 12:20:00,61.02,61.07,61.0,61.04,14556.0,50.1821,50.2232,50.1657,50.1986,14556.0
2021-05-24 12:25:00,61.04,61.06,60.95,60.95,13769.0,50.1986,50.215,50.1245,50.1245,13769.0
2021-05-24 12:30:00,60.95,61.06,60.95,61.04,16670.0,50.1245,50.215,50.1245,50.1986,16670.0
2021-05-24 12:35:00,61.05,61.1,61.04,61.09,14818.0,50.2068,50.2479,50.1986,50.2397,14818.0
2021-05-24 12:40:00,61.1,61.18,61.07,61.15,19617.0,50.2479,50.3137,50.2232,50.289,19617.0
2021-05-24 12:45:00,61.15,61.2,61.14,61.18,10503.0,50.289,50.3301,50.2808,50.3137,10503.0
2021-05-24 12:50:00,61.18,61.2,61.12,61.16,14888.0,50.3137,50.3301,50.2644,50.2972,14888.0
2021-05-24 12:55:00,61.17,61.19,61.15,61.16,9082.0,50.3055,50.3219,50.289,50.2972,9082.0
2021-05-24 13:00:00,61.16,61.24,61.15,61.24,12202.0,50.2972,50.363,50.289,50.363,12202.0
2021-05-24 13:05:00,61.23,61.24,61.1,61.12,15983.0,50.3548,50.363,50.2479,50.2644,15983.0
2021-05-24 13:10:00,61.13,61.15,61.11,61.13,12487.0,50.2726,50.289,50.2561,50.2726,12487.0
2021-05-24 13:15:00,61.14,61.18,61.11,61.16,13471.0,50.2808,50.3137,50.2561,50.2972,13471.0
2021-05-24 13:20:00,61.15,61.16,61.13,61.15,10917.0,50.289,50.2972,50.2726,50.289,10917.0
2021-05-24 13:25:00,61.14,61.2,61.14,61.2,13868.0,50.2808,50.3301,50.2808,50.3301,13868.0
2021-05-24 13:30:00,61.21,61.25,61.17,61.22,17880.0,50.3384,50.3713,50.3055,50.3466,17880.0
2021-05-24 13:35:00,61.21,61.23,61.17,61.22,14491.0,50.3384,50.3548,50.3055,50.3466,14491.0
2021-05-24 13:40:00,61.22,61.23,61.19,61.23,20307.0,50.3466,50.3548,50.3219,50.3548,20307.0
2021-05-24 13:45:00,61.23,61.26,61.18,61.24,25301.0,50.3548,50.3795,50.3137,50.363,25301.0
2021-05-24 13:50:00,61.25,61.28,61.23,61.27,23415.0,50.3713,50.3959,50.3548,50.3877,23415.0
2021-05-24 13:55:00,61.26,61.3,61.25,61.25,15210.0,50.3795,50.4124,50.3713,50.3713,15210.0
2021-05-24 14:00:00,61.25,61.29,61.22,61.24,26184.0,50.3713,50.4042,50.3466,50.363,26184.0
2021-05-24 14:05:00,61.23,61.27,61.2,61.25,23963.0,50.3548,50.3877,50.3301,50.3713,23963.0
2021-05-24 14:10:00,61.24,61.29,61.23,61.29,33884.0,50.363,50.4042,50.3548,50.4042,33884.0
2021-05-24 14:15:00,61.29,61.41,61.27,61.41,39208.0,50.4042,50.5028,50.3877,50.5028,39208.0
2021-05-24 14:20:00,61.42,61.48,61.38,61.47,35559.0,50.5111,50.5604,50.4782,50.5522,35559.0
2021-05-24 14:25:00,61.47,61.47,61.41,61.44,40686.0,50.5522,50.5522,50.5028,50.5275,40686.0
2021-05-24 14:30:00,61.44,61.49,61.41,61.47,21769.0,50.5275,50.5686,50.5028,50.5522,21769.0
2021-05-24 14:35:00,61.47,61.47,61.38,61.41,24702.0,50.5522,50.5522,50.4782,50.5028,24702.0
2021-05-24 14:40:00,61.41,61.43,61.38,61.4,26480.0,50.5028,50.5193,50.4782,50.4946,26480.0
2021-05-24 14:45:00,61.4,61.43,61.38,61.41,22940.0,50.4946,50.5193,50.4782,50.5028,22940.0
2021-05-24 14:50:00,61.42,61.42,61.38,61.38,14222.0,50.5111,50.5111,50.4782,50.4782,14222.0
2021-05-24 14:55:00,61.4,61.45,61.39,61.41,20810.0,50.4946,50.5357,50.4864,50.5028,20810.0
2021-05-24 15:00:00,61.41,61.46,61.38,61.46,17951.0,50.5028,50.544,50.4782,50.544,17951.0
2021-05-24 15:05:00,61.46,61.5,61.45,61.5,25458.0,50.544,50.5769,50.5357,50.5769,25458.0
2021-05-24 15:10:00,61.49,61.57,61.48,61.53,41732.0,50.5686,50.6344,50.5604,50.6015,41732.0
2021-05-24 15:15:00,61.53,61.54,61.49,61.49,25306.0,50.6015,50.6098,50.5686,50.5686,25306.0
2021-05-24 15:20:00,61.48,61.51,61.46,61.48,16935.0,50.5604,50.5851,50.544,50.5604,16935.0
2021-05-24 15:25:00,61.48,61.53,61.47,61.51,34252.0,50.5604,50.6015,50.5522,50.5851,34252.0
2021-05-24 15:30:00,61.51,61.52,61.4,61.44,47451.0,50.5851,50.5933,50.4946,50.5275,47451.0
2021-05-24 15:35:00,61.43,61.47,61.36,61.38,67787.0,50.5193,50.5522,50.4617,50.4782,67787.0
2021-05-24 15:40:00,61.38,61.45,61.36,61.43,50418.0,50.4782,50.5357,50.4617,50.5193,50418.0
2021-05-24 15:45:00,61.43,61.48,61.39,61.44,70515.0,50.5193,50.5604,50.4864,50.5275,70515.0
2021-05-24 15:50:00,61.43,61.43,61.33,61.4,95146.0,50.5193,50.5193,50.4371,50.4946,95146.0
2021-05-24 15:55:00,61.41,61.42,61.19,61.22,207490.0,50.5028,50.5111,50.3219,50.3466,207490.0
2021-05-25 09:30:00,61.38,61.68,61.24,61.66,93214.0,50.4782,50.7249,50.363,50.7084,93214.0
2021-05-25 09:35:00,61.67,61.9,61.6,61.88,74844.0,50.7167,50.9058,50.6591,50.8894,74844.0
2021-05-25 09:40:00,61.86,61.98,61.84,61.87,61855.0,50.8729,50.9716,50.8565,50.8811,61855.0
2021-05-25 09:45:00,61.84,61.94,61.71,61.72,49877.0,50.8565,50.9387,50.7496,50.7578,49877.0
2021-05-25 09:50:00,61.72,61.75,61.5,61.55,43783.0,50.7578,50.7825,50.5769,50.618,43783.0
2021-05-25 09:55:00,61.58,61.66,61.42,61.46,39592.0,50.6426,50.7084,50.5111,50.544,39592.0
2021-05-25 10:00:00,61.47,61.52,61.34,61.37,50038.0,50.5522,50.5933,50.4453,50.4699,50038.0
2021-05-25 10:05:00,61.38,61.44,61.26,61.39,39175.0,50.4782,50.5275,50.3795,50.4864,39175.0
2021-05-25 10:10:00,61.39,61.42,61.29,61.38,38460.0,50.4864,50.5111,50.4042,50.4782,38460.0
2021-05-25 10:15:00,61.39,61.43,61.32,61.42,32585.0,50.4864,50.5193,50.4288,50.5111,32585.0
2021-05-25 10:20:00,61.42,61.45,61.29,61.32,28069.0,50.5111,50.5357,50.4042,50.4288,28069.0
2021-05-25 10:25:00,61.32,61.38,61.29,61.29,25644.0,50.4288,50.4782,50.4042,50.4042,25644.0
2021-05-25 10:30:00,61.29,61.33,61.23,61.24,31221.0,50.4042,50.4371,50.3548,50.363,31221.0
2021-05-25 10:35:00,61.23,61.3,61.16,61.26,31454.0,50.3548,50.4124,50.2972,50.3795,31454.0
2021-05-25 10:40:00,61.26,61.26,61.14,61.17,41822.0,50.3795,50.3795,50.2808,50.3055,41822.0
2021-05-25 10:45:00,61.19,61.28,61.17,61.23,19159.0,50.3219,50.3959,50.3055,50.3548,19159.0
2021-05-25 10:50:00,61.23,61.27,61.2,61.24,32094.0,50.3548,50.3877,50.3301,50.363,32094.0
2021-05-25 10:55:00,61.24,61.31,61.21,61.25,34258.0,50.363,50.4206,50.3384,50.3713,34258.0
2021-05-25 11:00:00,61.25,61.25,60.95,60.96,63304.0,50.3713,50.3713,50.1245,50.1328,63304.0
2021-05-25 11:05:00,60.95,61.05,60.89,61.01,27778.0,50.1245,50.2068,50.0752,50.1739,27778.0
2021-05-25 11:10:00,61.01,61.07,61.0,61.04,27144.0,50.1739,50.2232,50.1657,50.1986,27144.0
2021-05-25 11:15:00,61.03,61.06,60.93,60.99,15461.0,50.1903,50.215,50.1081,50.1574,15461.0
2021-05-25 11:20:00,60.97,61.01,60.95,60.96,15745.0,50.141,50.1739,50.1245,50.1328,15745.0
2021-05-25 11:25:00,60.96,60.96,60.83,60.84,20878.0,50.1328,50.1328,50.0259,50.0341,20878.0
2021-05-25 11:30:00,60.83,60.83,60.66,60.69,36260.0,50.0259,50.0259,49.8861,49.9107,36260.0
2021-05-25 11:35:00,60.68,60.77,60.64,60.65,38124.0,49.9025,49.9765,49.8696,49.8778,38124.0
2021-05-25 11:40:00,60.64,60.7,60.63,60.7,28685.0,49.8696,49.9189,49.8614,49.9189,28685.0
2021-05-25 11:45:00,60.7,60.78,60.68,60.69,30556.0,49.9189,49.9847,49.9025,49.9107,30556.0
2021-05-25 11:50:00,60.7,60.82,60.69,60.78,20113.0,49.9189,50.0176,49.9107,49.9847,20113.0
2021-05-25 11:55:00,60.77,60.88,60.73,60.88,23367.0,49.9765,50.067,49.9436,50.067,23367.0
2021-05-25 12:00:00,60.88,60.96,60.84,60.96,14616.0,50.067,50.1328,50.0341,50.1328,14616.0
2021-05-25 12:05:00,60.96,61.03,60.92,61.01,19198.0,50.1328,50.1903,50.0999,50.1739,19198.0
2021-05-25 12:10:00,61.02,61.04,60.98,60.99,10486.0,50.1821,50.1986,50.1492,50.1574,10486.0
2021-05-25 12:15:00,61.0,61.03,60.97,61.02,15406.0,50.1657,50.1903,50.141,50.1821,15406.0
2021-05-25 12:20:00,61.05,61.08,61.03,61.05,11108.0,50.2068,50.2315,50.1903,50.2068,11108.0
2021-05-25 12:25:00,61.05,61.1,61.01,61.09,16564.0,50.2068,50.2479,50.1739,50.2397,16564.0
2021-05-25 12:30:00,61.07,61.09,61.02,61.08,12907.0,50.2232,50.2397,50.1821,50.2315,12907.0
2021-05-25 12:35:00,61.09,61.09,61.02,61.03,14437.0,50.2397,50.2397,50.1821,50.1903,14437.0
2021-05-25 12:40:00,61.03,61.11,61.02,61.08,11331.0,50.1903,50.2561,50.1821,50.2315,11331.0
2021-05-25 12:45:00,61.08,61.1,61.06,61.08,14480.0,50.2315,50.2479,50.215,50.2315,14480.0
2021-05-25 12:50:00,61.08,61.11,61.06,61.07,15557.0,50.2315,50.2561,50.215,50.2232,15557.0
2021-05-25 12:55:00,61.07,61.11,61.05,61.09,17626.0,50.2232,50.2561,50.2068,50.2397,17626.0
2021-05-25 13:00:00,61.08,61.11,60.98,61.02,29429.0,50.2315,50.2561,50.1492,50.1821,29429.0
2021-05-25 13:05:00,61.03,61.03,60.93,60.98,14583.0,50.1903,50.1903,50.1081,50.1492,14583.0
2021-05-25 13:10:00,60.97,60.99,60.94,60.99,17179.0,50.141,50.1574,50.1163,50.1574,17179.0
2021-05-25 13:15:00,61.0,61.02,60.98,61.01,27145.0,50.1657,50.1821,50.1492,50.1739,27145.0
2021-05-25 13:20:00,61.03,61.06,61.0,61.04,18890.0,50.1903,50.215,50.1657,50.1986,18890.0
2021-05-25 13:25:00,61.05,61.06,60.98,61.02,29411.0,50.2068,50.215,50.1492,50.1821,29411.0
2021-05-25 13:30:00,61.02,61.03,60.98,61.0,27799.0,50.1821,50.1903,50.1492,50.1657,27799.0
2021-05-25 13:35:00,61.0,61.03,60.93,61.03,25220.0,50.1657,50.1903,50.1081,50.1903,25220.0
2021-05-25 13:40:00,61.02,61.02,60.91,60.91,21960.0,50.1821,50.1821,50.0916,50.0916,21960.0
2021-05-25 13:45:00,60.9,60.92,60.85,60.88,13675.0,50.0834,50.0999,50.0423,50.067,13675.0
2021-05-25 13:50:00,60.88,60.9,60.8,60.81,17149.0,50.067,50.0834,50.0012,50.0094,17149.0
2021-05-25 13:55:00,60.82,60.85,60.8,60.8,22115.0,50.0176,50.0423,50.0012,50.0012,22115.0
2021-05-25 14:00:00,60.81,60.82,60.68,60.72,12468.0,50.0094,50.0176,49.9025,49.9354,12468.0
2021-05-25 14:05:00,60.72,60.74,60.64,60.66,20753.0,49.9354,49.9518,49.8696,49.8861,20753.0
2021-05-25 14:10:00,60.65,60.66,60.61,60.64,21809.0,49.8778,49.8861,49.8449,49.8696,21809.0
2021-05-25 14:15:00,60.64,60.64,60.5,60.5,30751.0,49.8696,49.8696,49.7545,49.7545,30751.0
2021-05-25 14:20:00,60.5,60.56,60.5,60.53,16651.0,49.7545,49.8038,49.7545,49.7791,16651.0
2021-05-25 14:25:00,60.54,60.55,60.5,60.53,28882.0,49.7874,49.7956,49.7545,49.7791,28882.0
2021-05-25 14:30:00,60.53,60.54,60.47,60.53,19576.0,49.7791,49.7874,49.7298,49.7791,19576.0
2021-05-25 14:35:00,60.52,60.61,60.5,60.61,19888.0,49.7709,49.8449,49.7545,49.8449,19888.0
2021-05-25 14:40:00,60.61,60.64,60.57,60.58,21003.0,49.8449,49.8696,49.812,49.8203,21003.0
2021-05-25 14:45:00,60.58,60.6,60.53,60.58,19355.0,49.8203,49.8367,49.7791,49.8203,19355.0
2021-05-25 14:50:00,60.57,60.6,60.49,60.52,21430.0,49.812,49.8367,49.7462,49.7709,21430.0
2021-05-25 14:55:00,60.51,60.52,60.44,60.45,42979.0,49.7627,49.7709,49.7051,49.7134,42979.0
2021-05-25 15:00:00,60.44,60.44,60.26,60.27,39260.0,49.7051,49.7051,49.5571,49.5653,39260.0
2021-05-25 15:05:00,60.27,60.36,60.26,60.3,20838.0,49.5653,49.6393,49.5571,49.59,20838.0
2021-05-25 15:10:00,60.3,60.34,60.26,60.26,27057.0,49.59,49.6229,49.5571,49.5571,27057.0
2021-05-25 15:15:00,60.25,60.38,60.25,60.36,30216.0,49.5489,49.6558,49.5489,49.6393,30216.0
2021-05-25 15:20:00,60.36,60.41,60.33,60.36,50504.0,49.6393,49.6805,49.6147,49.6393,50504.0
2021-05-25 15:25:00,60.36,60.39,60.26,60.29,31201.0,49.6393,49.664,49.5571,49.5818,31201.0
2021-05-25 15:30:00,60.29,60.31,60.23,60.26,41746.0,49.5818,49.5982,49.5324,49.5571,41746.0
2021-05-25 15:35:00,60.26,60.31,60.18,60.24,52090.0,49.5571,49.5982,49.4913,49.5406,52090.0
2021-05-25 15:40:00,60.23,60.34,60.22,60.28,51374.0,49.5324,49.6229,49.5242,49.5735,51374.0
2021-05-25 15:45:00,60.28,60.29,60.17,60.17,52551.0,49.5735,49.5818,49.4831,49.4831,52551.0
2021-05-25 15:50:00,60.17,60.17,59.99,60.03,164604.0,49.4831,49.4831,49.3351,49.3679,164604.0
2021-05-25 15:55:00,60.04,60.16,60.02,60.07,306042.0,49.3762,49.4749,49.3597,49.4008,306042.0
2021-05-26 09:30:00,60.65,60.65,60.24,60.35,114805.0,49.8778,49.8778,49.5406,49.6311,114805.0
2021-05-26 09:35:00,60.35,60.41,60.12,60.26,47723.0,49.6311,49.6805,49.442,49.5571,47723.0
2021-05-26 09:40:00,60.24,60.33,59.98,60.11,61867.0,49.5406,49.6147,49.3268,49.4337,61867.0
2021-05-26 09:45:00,60.13,60.18,59.94,59.94,35006.0,49.4502,49.4913,49.2939,49.2939,35006.0
2021-05-26 09:50:00,59.94,60.14,59.87,60.13,55928.0,49.2939,49.4584,49.2364,49.4502,55928.0
2021-05-26 09:55:00,60.12,60.2,60.03,60.05,31589.0,49.442,49.5078,49.3679,49.3844,31589.0
2021-05-26 10:00:00,60.06,60.2,60.02,60.2,38298.0,49.3926,49.5078,49.3597,49.5078,38298.0
2021-05-26 10:05:00,60.23,60.35,60.12,60.35,54520.0,49.5324,49.6311,49.442,49.6311,54520.0
2021-05-26 10:10:00,60.35,60.5,60.34,60.48,52669.0,49.6311,49.7545,49.6229,49.738,52669.0
2021-05-26 10:15:00,60.49,60.53,60.4,60.52,39461.0,49.7462,49.7791,49.6722,49.7709,39461.0
2021-05-26 10:20:00,60.51,60.52,60.4,60.48,36050.0,49.7627,49.7709,49.6722,49.738,36050.0
2021-05-26 10:25:00,60.49,60.49,60.33,60.37,31890.0,49.7462,49.7462,49.6147,49.6476,31890.0
2021-05-26 10:30:00,60.36,60.38,60.27,60.3,39483.0,49.6393,49.6558,49.5653,49.59,39483.0
2021-05-26 10:35:00,60.3,60.34,60.23,60.34,21506.0,49.59,49.6229,49.5324,49.6229,21506.0
2021-05-26 10:40:00,60.35,60.43,60.35,60.38,31102.0,49.6311,49.6969,49.6311,49.6558,31102.0
2021-05-26 10:45:00,60.39,60.48,60.39,60.48,21651.0,49.664,49.738,49.664,49.738,21651.0
2021-05-26 10:50:00,60.48,60.49,60.36,60.39,19015.0,49.738,49.7462,49.6393,49.664,19015.0
2021-05-26 10:55:00,60.39,60.47,60.39,60.45,15356.0,49.664,49.7298,49.664,49.7134,15356.0
2021-05-26 11:00:00,60.45,60.52,60.45,60.5,26104.0,49.7134,49.7709,49.7134,49.7545,26104.0
2021-05-26 11:05:00,60.51,60.59,60.5,60.57,22019.0,49.7627,49.8285,49.7545,49.812,22019.0
2021-05-26 11:10:00,60.56,60.56,60.47,60.48,26604.0,49.8038,49.8038,49.7298,49.738,26604.0
2021-05-26 11:15:00,60.49,60.5,60.42,60.48,27468.0,49.7462,49.7545,49.6887,49.738,27468.0
2021-05-26 11:20:00,60.48,60.55,60.4,60.45,33654.0,49.738,49.7956,49.6722,49.7134,33654.0
2021-05-26 11:25:00,60.44,60.52,60.36,60.51,22278.0,49.7051,49.7709,49.6393,49.7627,22278.0
2021-05-26 11:30:00,60.5,60.54,60.47,60.54,24351.0,49.7545,49.7874,49.7298,49.7874,24351.0
2021-05-26 11:35:00,60.55,60.58,60.51,60.56,34115.0,49.7956,49.8203,49.7627,49.8038,34115.0
2021-05-26 11:40:00,60.56,60.56,60.5,60.54,27384.0,49.8038,49.8038,49.7545,49.7874,27384.0
2021-05-26 11:45:00,60.54,60.64,60.53,60.62,44527.0,49.7874,49.8696,49.7791,49.8532,44527.0
2021-05-26 11:50:00,60.62,60.64,60.56,60.58,15356.0,49.8532,49.8696,49.8038,49.8203,15356.0
2021-05-26 11:55:00,60.59,60.63,60.58,60.61,12050.0,49.8285,49.8614,49.8203,49.8449,12050.0
2021-05-26 12:00:00,60.61,60.65,60.58,60.59,14495.0,49.8449,49.8778,49.8203,49.8285,14495.0
2021-05-26 12:05:00,60.6,60.66,60.59,60.65,11499.0,49.8367,49.8861,49.8285,49.8778,11499.0
2021-05-26 12:10:00,60.65,60.7,60.64,60.66,12750.0,49.8778,49.9189,49.8696,49.8861,12750.0
2021-05-26 12:15:00,60.66,60.69,60.63,60.67,14525.0,49.8861,49.9107,49.8614,49.8943,14525.0
2021-05-26 12:20:00,60.68,60.71,60.66,60.68,30580.0,49.9025,49.9272,49.8861,49.9025,30580.0
2021-05-26 12:25:00,60.68,60.68,60.62,60.63,19065.0,49.9025,49.9025,49.8532,49.8614,19065.0
2021-05-26 12:30:00,60.62,60.67,60.62,60.67,16343.0,49.8532,49.8943,49.8532,49.8943,16343.0
2021-05-26 12:35:00,60.67,60.68,60.62,60.65,27742.0,49.8943,49.9025,49.8532,49.8778,27742.0
2021-05-26 12:40:00,60.65,60.66,60.58,60.59,51904.0,49.8778,49.8861,49.8203,49.8285,51904.0
2021-05-26 12:45:00,60.59,60.63,60.58,60.62,22035.0,49.8285,49.8614,49.8203,49.8532,22035.0
2021-05-26 12:50:00,60.62,60.7,60.61,60.69,18076.0,49.8532,49.9189,49.8449,49.9107,18076.0
2021-05-26 12:55:00,60.68,60.72,60.64,60.72,22245.0,49.9025,49.9354,49.8696,49.9354,22245.0
2021-05-26 13:00:00,60.72,60.74,60.65,60.68,26488.0,49.9354,49.9518,49.8778,49.9025,26488.0
2021-05-26 13:05:00,60.68,60.69,60.6,60.61,18146.0,49.9025,49.9107,49.8367,49.8449,18146.0
2021-05-26 13:10:00,60.62,60.71,60.62,60.68,33373.0,49.8532,49.9272,49.8532,49.9025,33373.0
2021-05-26 13:15:00,60.69,60.81,60.68,60.81,21370.0,49.9107,50.0094,49.9025,50.0094,21370.0
2021-05-26 13:20:00,60.82,60.86,60.81,60.84,44767.0,50.0176,50.0505,50.0094,50.0341,44767.0
2021-05-26 13:25:00,60.84,60.84,60.79,60.79,14346.0,50.0341,50.0341,49.993,49.993,14346.0
2021-05-26 13:30:00,60.8,60.81,60.73,60.75,22428.0,50.0012,50.0094,49.9436,49.9601,22428.0
2021-05-26 13:35:00,60.75,60.75,60.67,60.73,20985.0,49.9601,49.9601,49.8943,49.9436,20985.0
2021-05-26 13:40:00,60.73,60.73,60.64,60.66,19235.0,49.9436,49.9436,49.8696,49.8861,19235.0
2021-05-26 13:45:00,60.67,60.71,60.65,60.66,20650.0,49.8943,49.9272,49.8778,49.8861,20650.0
2021-05-26 13:50:00,60.66,60.67,60.6,60.66,48381.0,49.8861,49.8943,49.8367,49.8861,48381.0
2021-05-26 13:55:00,60.66,60.72,60.65,60.68,55390.0,49.8861,49.9354,49.8778,49.9025,55390.0
2021-05-26 14:00:00,60.68,60.75,60.66,60.72,74245.0,49.9025,49.9601,49.8861,49.9354,74245.0
2021-05-26 14:05:00,60.73,60.74,60.67,60.68,12905.0,49.9436,49.9518,49.8943,49.9025,12905.0
2021-05-26 14:10:00,60.69,60.82,60.69,60.81,38192.0,49.9107,50.0176,49.9107,50.0094,38192.0
2021-05-26 14:15:00,60.8,60.81,60.76,60.8,29890.0,50.0012,50.0094,49.9683,50.0012,29890.0
2021-05-26 14:20:00,60.8,60.86,60.8,60.85,31984.0,50.0012,50.0505,50.0012,50.0423,31984.0
2021-05-26 14:25:00,60.86,60.88,60.81,60.87,23540.0,50.0505,50.067,50.0094,50.0588,23540.0
2021-05-26 14:30:00,60.87,60.88,60.83,60.88,46436.0,50.0588,50.067,50.0259,50.067,46436.0
2021-05-26 14:35:00,60.88,60.97,60.88,60.97,59066.0,50.067,50.141,50.067,50.141,59066.0
2021-05-26 14:40:00,60.97,60.98,60.94,60.97,100878.0,50.141,50.1492,50.1163,50.141,100878.0
2021-05-26 14:45:00,60.96,60.98,60.94,60.97,47062.0,50.1328,50.1492,50.1163,50.141,47062.0
2021-05-26 14:50:00,60.97,60.97,60.78,60.78,35673.0,50.141,50.141,49.9847,49.9847,35673.0
2021-05-26 14:55:00,60.77,60.81,60.75,60.8,13520.0,49.9765,50.0094,49.9601,50.0012,13520.0
2021-05-26 15:00:00,60.8,60.81,60.75,60.78,24300.0,50.0012,50.0094,49.9601,49.9847,24300.0
2021-05-26 15:05:00,60.78,60.8,60.72,60.73,31986.0,49.9847,50.0012,49.9354,49.9436,31986.0
2021-05-26 15:10:00,60.73,60.78,60.69,60.75,25121.0,49.9436,49.9847,49.9107,49.9601,25121.0
2021-05-26 15:15:00,60.75,60.76,60.69,60.74,22728.0,49.9601,49.9683,49.9107,49.9518,22728.0
2021-05-26 15:20:00,60.74,60.76,60.68,60.7,27590.0,49.9518,49.9683,49.9025,49.9189,27590.0
2021-05-26 15:25:00,60.7,60.78,60.67,60.77,28354.0,49.9189,49.9847,49.8943,49.9765,28354.0
2021-05-26 15:30:00,60.77,60.77,60.7,60.73,42938.0,49.9765,49.9765,49.9189,49.9436,42938.0
2021-05-26 15:35:00,60.73,60.79,60.72,60.76,31415.0,49.9436,49.993,49.9354,49.9683,31415.0
2021-05-26 15:40:00,60.76,60.79,60.72,60.72,49564.0,49.9683,49.993,49.9354,49.9354,49564.0
2021-05-26 15:45:00,60.73,60.77,60.71,60.72,52170.0,49.9436,49.9765,49.9272,49.9354,52170.0
2021-05-26 15:50:00,60.71,60.72,60.63,60.66,95355.0,49.9272,49.9354,49.8614,49.8861,95355.0
2021-05-26 15:55:00,60.66,60.75,60.6,60.64,445761.0,49.8861,49.9601,49.8367,49.8696,445761.0
2021-05-27 09:30:00,61.54,61.98,61.27,61.91,182005.0,50.6098,50.9716,50.3877,50.914,182005.0
2021-05-27 09:35:00,61.94,61.96,61.7,61.8,80709.0,50.9387,50.9552,50.7413,50.8236,80709.0
2021-05-27 09:40:00,61.8,61.91,61.58,61.61,43634.0,50.8236,50.914,50.6426,50.6673,43634.0
2021-05-27 09:45:00,61.62,61.74,61.52,61.62,59043.0,50.6755,50.7742,50.5933,50.6755,59043.0
2021-05-27 09:50:00,61.65,61.77,61.52,61.76,38256.0,50.7002,50.7989,50.5933,50.7907,38256.0
2021-05-27 09:55:00,61.76,61.78,61.63,61.68,28440.0,50.7907,50.8071,50.6838,50.7249,28440.0
2021-05-27 10:00:00,61.68,61.69,61.45,61.62,29247.0,50.7249,50.7331,50.5357,50.6755,29247.0
2021-05-27 10:05:00,61.62,61.68,61.48,61.53,32747.0,50.6755,50.7249,50.5604,50.6015,32747.0
2021-05-27 10:10:00,61.53,61.56,61.41,61.48,27930.0,50.6015,50.6262,50.5028,50.5604,27930.0
2021-05-27 10:15:00,61.5,61.5,61.35,61.42,81865.0,50.5769,50.5769,50.4535,50.5111,81865.0
2021-05-27 10:20:00,61.42,61.5,61.37,61.48,26616.0,50.5111,50.5769,50.4699,50.5604,26616.0
2021-05-27 10:25:00,61.49,61.52,61.41,61.48,32367.0,50.5686,50.5933,50.5028,50.5604,32367.0
2021-05-27 10:30:00,61.48,61.48,61.29,61.35,25814.0,50.5604,50.5604,50.4042,50.4535,25814.0
2021-05-27 10:35:00,61.36,61.41,61.31,61.33,16657.0,50.4617,50.5028,50.4206,50.4371,16657.0
2021-05-27 10:40:00,61.33,61.38,61.27,61.3,35649.0,50.4371,50.4782,50.3877,50.4124,35649.0
2021-05-27 10:45:00,61.3,61.37,61.26,61.32,22242.0,50.4124,50.4699,50.3795,50.4288,22242.0
2021-05-27 10:50:00,61.32,61.33,61.15,61.33,47730.0,50.4288,50.4371,50.289,50.4371,47730.0
2021-05-27 10:55:00,61.33,61.35,61.27,61.32,24983.0,50.4371,50.4535,50.3877,50.4288,24983.0
2021-05-27 11:00:00,61.32,61.34,61.19,61.25,28833.0,50.4288,50.4453,50.3219,50.3713,28833.0
2021-05-27 11:05:00,61.27,61.36,61.24,61.29,21768.0,50.3877,50.4617,50.363,50.4042,21768.0
2021-05-27 11:10:00,61.29,61.37,61.27,61.35,28902.0,50.4042,50.4699,50.3877,50.4535,28902.0
2021-05-27 11:15:00,61.35,61.38,61.28,61.29,30775.0,50.4535,50.4782,50.3959,50.4042,30775.0
2021-05-27 11:20:00,61.29,61.3,61.25,61.26,19177.0,50.4042,50.4124,50.3713,50.3795,19177.0
2021-05-27 11:25:00,61.28,61.33,61.2,61.2,67737.0,50.3959,50.4371,50.3301,50.3301,67737.0
2021-05-27 11:30:00,61.19,61.24,61.13,61.19,28844.0,50.3219,50.363,50.2726,50.3219,28844.0
2021-05-27 11:35:00,61.19,61.24,61.15,61.23,54926.0,50.3219,50.363,50.289,50.3548,54926.0
2021-05-27 11:40:00,61.23,61.26,61.19,61.21,28266.0,50.3548,50.3795,50.3219,50.3384,28266.0
2021-05-27 11:45:00,61.2,61.27,61.19,61.23,22132.0,50.3301,50.3877,50.3219,50.3548,22132.0
2021-05-27 11:50:00,61.23,61.35,61.22,61.34,18955.0,50.3548,50.4535,50.3466,50.4453,18955.0
2021-05-27 11:55:00,61.34,61.36,61.31,61.34,20996.0,50.4453,50.4617,50.4206,50.4453,20996.0
2021-05-27 12:00:00,61.33,61.39,61.3,61.38,18867.0,50.4371,50.4864,50.4124,50.4782,18867.0
2021-05-27 12:05:00,61.37,61.39,61.36,61.36,15330.0,50.4699,50.4864,50.4617,50.4617,15330.0
2021-05-27 12:10:00,61.36,61.37,61.34,61.36,23376.0,50.4617,50.4699,50.4453,50.4617,23376.0
2021-05-27 12:15:00,61.36,61.41,61.35,61.38,34244.0,50.4617,50.5028,50.4535,50.4782,34244.0
2021-05-27 12:20:00,61.37,61.4,61.33,61.39,31556.0,50.4699,50.4946,50.4371,50.4864,31556.0
2021-05-27 12:25:00,61.39,61.4,61.35,61.37,14704.0,50.4864,50.4946,50.4535,50.4699,14704.0
2021-05-27 12:30:00,61.37,61.38,61.35,61.36,15331.0,50.4699,50.4782,50.4535,50.4617,15331.0
2021-05-27 12:35:00,61.36,61.36,61.29,61.3,23238.0,50.4617,50.4617,50.4042,50.4124,23238.0
2021-05-27 12:40:00,61.3,61.33,61.27,61.29,12017.0,50.4124,50.4371,50.3877,50.4042,12017.0
2021-05-27 12:45:00,61.29,61.29,61.22,61.23,13388.0,50.4042,50.4042,50.3466,50.3548,13388.0
2021-05-27 12:50:00,61.23,61.26,61.23,61.25,15142.0,50.3548,50.3795,50.3548,50.3713,15142.0
2021-05-27 12:55:00,61.25,61.29,61.2,61.23,23602.0,50.3713,50.4042,50.3301,50.3548,23602.0
2021-05-27 13:00:00,61.23,61.27,61.21,61.22,18804.0,50.3548,50.3877,50.3384,50.3466,18804.0
2021-05-27 13:05:00,61.21,61.26,61.21,61.24,10138.0,50.3384,50.3795,50.3384,50.363,10138.0
2021-05-27 13:10:00,61.25,61.27,61.18,61.22,16234.0,50.3713,50.3877,50.3137,50.3466,16234.0
2021-05-27 13:15:00,61.21,61.22,61.18,61.2,23097.0,50.3384,50.3466,50.3137,50.3301,23097.0
2021-05-27 13:20:00,61.2,61.23,61.18,61.18,22414.0,50.3301,50.3548,50.3137,50.3137,22414.0
2021-05-27 13:25:00,61.19,61.26,61.18,61.26,29750.0,50.3219,50.3795,50.3137,50.3795,29750.0
2021-05-27 13:30:00,61.26,61.27,61.22,61.23,21823.0,50.3795,50.3877,50.3466,50.3548,21823.0
2021-05-27 13:35:00,61.23,61.24,61.14,61.16,40429.0,50.3548,50.363,50.2808,50.2972,40429.0
2021-05-27 13:40:00,61.16,61.19,61.15,61.17,13375.0,50.2972,50.3219,50.289,50.3055,13375.0
2021-05-27 13:45:00,61.16,61.25,61.16,61.24,21108.0,50.2972,50.3713,50.2972,50.363,21108.0
2021-05-27 13:50:00,61.23,61.24,61.19,61.2,15079.0,50.3548,50.363,50.3219,50.3301,15079.0
2021-05-27 13:55:00,61.2,61.26,61.19,61.25,14911.0,50.3301,50.3795,50.3219,50.3713,14911.0
2021-05-27 14:00:00,61.25,61.27,61.2,61.22,26756.0,50.3713,50.3877,50.3301,50.3466,26756.0
2021-05-27 14:05:00,61.23,61.25,61.19,61.23,16352.0,50.3548,50.3713,50.3219,50.3548,16352.0
2021-05-27 14:10:00,61.23,61.27,61.21,61.27,24551.0,50.3548,50.3877,50.3384,50.3877,24551.0
2021-05-27 14:15:00,61.26,61.3,61.25,61.3,23001.0,50.3795,50.4124,50.3713,50.4124,23001.0
2021-05-27 14:20:00,61.29,61.3,61.24,61.26,20811.0,50.4042,50.4124,50.363,50.3795,20811.0
2021-05-27 14:25:00,61.26,61.32,61.25,61.31,23825.0,50.3795,50.4288,50.3713,50.4206,23825.0
2021-05-27 14:30:00,61.31,61.37,61.28,61.37,18613.0,50.4206,50.4699,50.3959,50.4699,18613.0
2021-05-27 14:35:00,61.37,61.37,61.26,61.27,21130.0,50.4699,50.4699,50.3795,50.3877,21130.0
2021-05-27 14:40:00,61.28,61.3,61.26,61.3,15898.0,50.3959,50.4124,50.3795,50.4124,15898.0
2021-05-27 14:45:00,61.3,61.34,61.29,61.31,14653.0,50.4124,50.4453,50.4042,50.4206,14653.0
2021-05-27 14:50:00,61.32,61.37,61.28,61.34,21455.0,50.4288,50.4699,50.3959,50.4453,21455.0
2021-05-27 14:55:00,61.34,61.4,61.33,61.39,24905.0,50.4453,50.4946,50.4371,50.4864,24905.0
2021-05-27 15:00:00,61.38,61.38,61.27,61.29,38058.0,50.4782,50.4782,50.3877,50.4042,38058.0
2021-05-27 15:05:00,61.29,61.32,61.27,61.29,27627.0,50.4042,50.4288,50.3877,50.4042,27627.0
2021-05-27 15:10:00,61.3,61.32,61.28,61.32,22159.0,50.4124,50.4288,50.3959,50.4288,22159.0
2021-05-27 15:15:00,61.32,61.37,61.31,61.35,23535.0,50.4288,50.4699,50.4206,50.4535,23535.0
2021-05-27 15:20:00,61.36,61.36,61.31,61.35,19218.0,50.4617,50.4617,50.4206,50.4535,19218.0
2021-05-27 15:25:00,61.36,61.51,61.35,61.51,55481.0,50.4617,50.5851,50.4535,50.5851,55481.0
2021-05-27 15:30:00,61.52,61.63,61.49,61.62,66283.0,50.5933,50.6838,50.5686,50.6755,66283.0
2021-05-27 15:35:00,61.62,61.65,61.59,61.6,55618.0,50.6755,50.7002,50.6509,50.6591,55618.0
2021-05-27 15:40:00,61.6,61.64,61.55,61.56,73928.0,50.6591,50.692,50.618,50.6262,73928.0
2021-05-27 15:45:00,61.57,61.73,61.49,61.59,227056.0,50.6344,50.766,50.5686,50.6509,227056.0
2021-05-27 15:50:00,61.58,61.66,61.49,61.63,184387.0,50.6426,50.7084,50.5686,50.6838,184387.0
2021-05-27 15:55:00,61.64,62.34,61.56,62.0,1743709.0,50.692,51.2677,50.6262,50.9881,1743709.0
2021-05-28 09:30:00,61.83,62.03,61.2,61.52,172092.0,50.8482,51.0127,50.3301,50.5933,172092.0
2021-05-28 09:35:00,61.59,61.59,60.99,61.05,86556.0,50.6509,50.6509,50.1574,50.2068,86556.0
2021-05-28 09:40:00,61.06,61.06,60.85,60.95,86821.0,50.215,50.215,50.0423,50.1245,86821.0
2021-05-28 09:45:00,60.96,61.13,60.94,61.07,51091.0,50.1328,50.2726,50.1163,50.2232,51091.0
2021-05-28 09:50:00,61.05,61.17,60.93,61.15,54119.0,50.2068,50.3055,50.1081,50.289,54119.0
2021-05-28 09:55:00,61.15,61.24,61.1,61.17,42081.0,50.289,50.363,50.2479,50.3055,42081.0
2021-05-28 10:00:00,61.18,61.25,61.02,61.19,57277.0,50.3137,50.3713,50.1821,50.3219,57277.0
2021-05-28 10:05:00,61.19,61.21,60.93,61.0,33480.0,50.3219,50.3384,50.1081,50.1657,33480.0
2021-05-28 10:10:00,60.98,60.99,60.83,60.91,41090.0,50.1492,50.1574,50.0259,50.0916,41090.0
2021-05-28 10:15:00,60.91,61.01,60.84,60.89,116362.0,50.0916,50.1739,50.0341,50.0752,116362.0
2021-05-28 10:20:00,60.88,60.95,60.82,60.91,43308.0,50.067,50.1245,50.0176,50.0916,43308.0
2021-05-28 10:25:00,60.9,61.01,60.87,60.96,32853.0,50.0834,50.1739,50.0588,50.1328,32853.0
2021-05-28 10:30:00,60.97,61.07,60.94,61.05,32826.0,50.141,50.2232,50.1163,50.2068,32826.0
2021-05-28 10:35:00,61.06,61.09,60.92,60.96,36947.0,50.215,50.2397,50.0999,50.1328,36947.0
2021-05-28 10:40:00,60.95,61.08,60.95,61.05,25305.0,50.1245,50.2315,50.1245,50.2068,25305.0
2021-05-28 10:45:00,61.06,61.1,61.0,61.02,48714.0,50.215,50.2479,50.1657,50.1821,48714.0
2021-05-28 10:50:00,61.03,61.06,61.0,61.04,36958.0,50.1903,50.215,50.1657,50.1986,36958.0
2021-05-28 10:55:00,61.04,61.11,61.02,61.08,47210.0,50.1986,50.2561,50.1821,50.2315,47210.0
2021-05-28 11:00:00,61.09,61.22,61.09,61.22,17668.0,50.2397,50.3466,50.2397,50.3466,17668.0
2021-05-28 11:05:00,61.22,61.28,61.18,61.23,27788.0,50.3466,50.3959,50.3137,50.3548,27788.0
2021-05-28 11:10:00,61.22,61.27,61.2,61.26,32694.0,50.3466,50.3877,50.3301,50.3795,32694.0
2021-05-28 11:15:00,61.25,61.38,61.23,61.37,40950.0,50.3713,50.4782,50.3548,50.4699,40950.0
2021-05-28 11:20:00,61.37,61.45,61.34,61.39,76793.0,50.4699,50.5357,50.4453,50.4864,76793.0
2021-05-28 11:25:00,61.4,61.41,61.27,61.28,51549.0,50.4946,50.5028,50.3877,50.3959,51549.0
2021-05-28 11:30:00,61.28,61.31,61.19,61.21,24067.0,50.3959,50.4206,50.3219,50.3384,24067.0
2021-05-28 11:35:00,61.22,61.3,61.22,61.3,34242.0,50.3466,50.4124,50.3466,50.4124,34242.0
2021-05-28 11:40:00,61.3,61.3,61.17,61.22,30407.0,50.4124,50.4124,50.3055,50.3466,30407.0
2021-05-28 11:45:00,61.21,61.26,61.16,61.21,29027.0,50.3384,50.3795,50.2972,50.3384,29027.0
2021-05-28 11:50:00,61.22,61.28,61.2,61.26,39900.0,50.3466,50.3959,50.3301,50.3795,39900.0
2021-05-28 11:55:00,61.26,61.3,61.24,61.29,13019.0,50.3795,50.4124,50.363,50.4042,13019.0
2021-05-28 12:00:00,61.27,61.3,61.23,61.28,40962.0,50.3877,50.4124,50.3548,50.3959,40962.0
2021-05-28 12:05:00,61.29,61.32,61.26,61.31,17475.0,50.4042,50.4288,50.3795,50.4206,17475.0
2021-05-28 12:10:00,61.31,61.33,61.28,61.31,19253.0,50.4206,50.4371,50.3959,50.4206,19253.0
2021-05-28 12:15:00,61.31,61.36,61.29,61.35,47525.0,50.4206,50.4617,50.4042,50.4535,47525.0
2021-05-28 12:20:00,61.35,61.36,61.29,61.29,45775.0,50.4535,50.4617,50.4042,50.4042,45775.0
2021-05-28 12:25:00,61.28,61.28,61.19,61.19,44017.0,50.3959,50.3959,50.3219,50.3219,44017.0
2021-05-28 12:30:00,61.19,61.22,61.15,61.19,38389.0,50.3219,50.3466,50.289,50.3219,38389.0
2021-05-28 12:35:00,61.18,61.18,61.08,61.16,48438.0,50.3137,50.3137,50.2315,50.2972,48438.0
2021-05-28 12:40:00,61.17,61.2,61.15,61.18,21398.0,50.3055,50.3301,50.289,50.3137,21398.0
2021-05-28 12:45:00,61.19,61.26,61.16,61.19,33756.0,50.3219,50.3795,50.2972,50.3219,33756.0
2021-05-28 12:50:00,61.19,61.28,61.16,61.27,31574.0,50.3219,50.3959,50.2972,50.3877,31574.0
2021-05-28 12:55:00,61.27,61.29,61.21,61.23,36306.0,50.3877,50.4042,50.3384,50.3548,36306.0
2021-05-28 13:00:00,61.23,61.33,61.22,61.32,31445.0,50.3548,50.4371,50.3466,50.4288,31445.0
2021-05-28 13:05:00,61.32,61.34,61.28,61.32,33517.0,50.4288,50.4453,50.3959,50.4288,33517.0
2021-05-28 13:10:00,61.33,61.4,61.33,61.36,28469.0,50.4371,50.4946,50.4371,50.4617,28469.0
2021-05-28 13:15:00,61.37,61.44,61.33,61.43,38013.0,50.4699,50.5275,50.4371,50.5193,38013.0
2021-05-28 13:20:00,61.43,61.53,61.41,61.52,35770.0,50.5193,50.6015,50.5028,50.5933,35770.0
2021-05-28 13:25:00,61.52,61.6,61.5,61.58,38863.0,50.5933,50.6591,50.5769,50.6426,38863.0
2021-05-28 13:30:00,61.58,61.62,61.52,61.55,44668.0,50.6426,50.6755,50.5933,50.618,44668.0
2021-05-28 13:35:00,61.55,61.65,61.54,61.64,38441.0,50.618,50.7002,50.6098,50.692,38441.0
2021-05-28 13:40:00,61.64,61.69,61.6,61.68,28540.0,50.692,50.7331,50.6591,50.7249,28540.0
2021-05-28 13:45:00,61.69,61.82,61.66,61.78,87901.0,50.7331,50.84,50.7084,50.8071,87901.0
2021-05-28 13:50:00,61.78,61.78,61.71,61.76,34250.0,50.8071,50.8071,50.7496,50.7907,34250.0
2021-05-28 13:55:00,61.77,61.79,61.71,61.72,28265.0,50.7989,50.8154,50.7496,50.7578,28265.0
2021-05-28 14:00:00,61.73,61.85,61.73,61.84,38268.0,50.766,50.8647,50.766,50.8565,38268.0
2021-05-28 14:05:00,61.85,61.86,61.76,61.8,48092.0,50.8647,50.8729,50.7907,50.8236,48092.0
2021-05-28 14:10:00,61.79,61.8,61.67,61.72,35762.0,50.8154,50.8236,50.7167,50.7578,35762.0
2021-05-28 14:15:00,61.72,61.76,61.68,61.75,23660.0,50.7578,50.7907,50.7249,50.7825,23660.0
2021-05-28 14:20:00,61.76,61.8,61.75,61.79,28405.0,50.7907,50.8236,50.7825,50.8154,28405.0
2021-05-28 14:25:00,61.8,61.82,61.66,61.69,50449.0,50.8236,50.84,50.7084,50.7331,50449.0
2021-05-28 14:30:00,61.7,61.81,61.69,61.79,34765.0,50.7413,50.8318,50.7331,50.8154,34765.0
2021-05-28 14:35:00,61.8,61.8,61.7,61.71,35710.0,50.8236,50.8236,50.7413,50.7496,35710.0
2021-05-28 14:40:00,61.7,61.79,61.68,61.76,31554.0,50.7413,50.8154,50.7249,50.7907,31554.0
2021-05-28 14:45:00,61.77,61.78,61.71,61.75,28922.0,50.7989,50.8071,50.7496,50.7825,28922.0
2021-05-28 14:50:00,61.74,61.82,61.72,61.82,26259.0,50.7742,50.84,50.7578,50.84,26259.0
2021-05-28 14:55:00,61.82,61.85,61.76,61.76,46020.0,50.84,50.8647,50.7907,50.7907,46020.0
2021-05-28 15:00:00,61.77,61.88,61.76,61.87,49851.0,50.7989,50.8894,50.7907,50.8811,49851.0
2021-05-28 15:05:00,61.87,61.93,61.82,61.88,40738.0,50.8811,50.9305,50.84,50.8894,40738.0
2021-05-28 15:10:00,61.88,61.91,61.78,61.88,73465.0,50.8894,50.914,50.8071,50.8894,73465.0
2021-05-28 15:15:00,61.89,61.95,61.88,61.89,64040.0,50.8976,50.9469,50.8894,50.8976,64040.0
2021-05-28 15:20:00,61.9,61.96,61.9,61.96,56541.0,50.9058,50.9552,50.9058,50.9552,56541.0
2021-05-28 15:25:00,61.96,61.97,61.91,61.94,52012.0,50.9552,50.9634,50.914,50.9387,52012.0
2021-05-28 15:30:00,61.95,61.97,61.88,61.9,80517.0,50.9469,50.9634,50.8894,50.9058,80517.0
2021-05-28 15:35:00,61.9,61.91,61.86,61.91,45984.0,50.9058,50.914,50.8729,50.914,45984.0
2021-05-28 15:40:00,61.91,61.93,61.84,61.86,98222.0,50.914,50.9305,50.8565,50.8729,98222.0
2021-05-28 15:45:00,61.86,61.97,61.85,61.93,117914.0,50.8729,50.9634,50.8647,50.9305,117914.0
2021-05-28 15:50:00,61.92,61.99,61.88,61.92,227952.0,50.9223,50.9798,50.8894,50.9223,227952.0
2021-05-28 15:55:00,61.92,61.93,61.77,61.78,725612.0,50.9223,50.9305,50.7989,50.8071,725612.0
2021-06-01 09:30:00,62.2,62.59,62.09,62.36,249653.0,51.1525,51.4733,51.0621,51.2841,249653.0
2021-06-01 09:35:00,62.35,62.37,62.03,62.06,44039.0,51.2759,51.2923,51.0127,51.0374,44039.0
2021-06-01 09:40:00,62.07,62.18,61.98,62.11,89238.0,51.0456,51.1361,50.9716,51.0785,89238.0
2021-06-01 09:45:00,62.11,62.12,61.97,62.04,67054.0,51.0785,51.0867,50.9634,51.0209,67054.0
2021-06-01 09:50:00,62.03,62.14,62.01,62.13,40597.0,51.0127,51.1032,50.9963,51.095,40597.0
2021-06-01 09:55:00,62.12,62.14,62.02,62.05,48887.0,51.0867,51.1032,51.0045,51.0292,48887.0
2021-06-01 10:00:00,62.08,62.32,62.07,62.16,77050.0,51.0538,51.2512,51.0456,51.1196,77050.0
2021-06-01 10:05:00,62.16,62.26,62.1,62.1,231787.0,51.1196,51.2019,51.0703,51.0703,231787.0
2021-06-01 10:10:00,62.09,62.3,62.08,62.22,113235.0,51.0621,51.2348,51.0538,51.169,113235.0
2021-06-01 10:15:00,62.2,62.2,62.01,62.17,133505.0,51.1525,51.1525,50.9963,51.1279,133505.0
2021-06-01 10:20:00,62.19,62.3,62.16,62.25,88590.0,51.1443,51.2348,51.1196,51.1936,88590.0
2021-06-01 10:25:00,62.25,62.26,62.12,62.2,48103.0,51.1936,51.2019,51.0867,51.1525,48103.0
2021-06-01 10:30:00,62.2,62.26,62.17,62.23,67170.0,51.1525,51.2019,51.1279,51.1772,67170.0
2021-06-01 10:35:00,62.23,62.24,61.96,61.97,47268.0,51.1772,51.1854,50.9552,50.9634,47268.0
2021-06-01 10:40:00,61.96,62.09,61.95,62.03,70838.0,50.9552,51.0621,50.9469,51.0127,70838.0
2021-06-01 10:45:00,62.02,62.03,61.83,61.85,30576.0,51.0045,51.0127,50.8482,50.8647,30576.0
2021-06-01 10:50:00,61.85,61.93,61.82,61.85,55517.0,50.8647,50.9305,50.84,50.8647,55517.0
2021-06-01 10:55:00,61.85,61.86,61.76,61.82,39157.0,50.8647,50.8729,50.7907,50.84,39157.0
2021-06-01 11:00:00,61.82,61.94,61.81,61.9,82833.0,50.84,50.9387,50.8318,50.9058,82833.0
2021-06-01 11:05:00,61.92,61.93,61.83,61.87,64475.0,50.9223,50.9305,50.8482,50.8811,64475.0
2021-06-01 11:10:00,61.86,61.93,61.84,61.93,29734.0,50.8729,50.9305,50.8565,50.9305,29734.0
2021-06-01 11:15:00,61.93,61.95,61.85,61.88,52253.0,50.9305,50.9469,50.8647,50.8894,52253.0
2021-06-01 11:20:00,61.88,61.91,61.8,61.83,34409.0,50.8894,50.914,50.8236,50.8482,34409.0
2021-06-01 11:25:00,61.83,61.9,61.83,61.86,32532.0,50.8482,50.9058,50.8482,50.8729,32532.0
2021-06-01 11:30:00,61.87,61.87,61.82,61.85,27303.0,50.8811,50.8811,50.84,50.8647,27303.0
2021-06-01 11:35:00,61.86,61.9,61.85,61.88,37148.0,50.8729,50.9058,50.8647,50.8894,37148.0
2021-06-01 11:40:00,61.88,61.96,61.86,61.88,63884.0,50.8894,50.9552,50.8729,50.8894,63884.0
2021-06-01 11:45:00,61.88,61.9,61.83,61.87,36129.0,50.8894,50.9058,50.8482,50.8811,36129.0
2021-06-01 11:50:00,61.86,61.86,61.79,61.82,18114.0,50.8729,50.8729,50.8154,50.84,18114.0
2021-06-01 11:55:00,61.82,61.88,61.82,61.86,26427.0,50.84,50.8894,50.84,50.8729,26427.0
2021-06-01 12:00:00,61.85,61.86,61.79,61.84,19220.0,50.8647,50.8729,50.8154,50.8565,19220.0
2021-06-01 12:05:00,61.84,61.86,61.78,61.86,34429.0,50.8565,50.8729,50.8071,50.8729,34429.0
2021-06-01 12:10:00,61.85,61.87,61.84,61.84,23222.0,50.8647,50.8811,50.8565,50.8565,23222.0
2021-06-01 12:15:00,61.83,61.85,61.8,61.81,18556.0,50.8482,50.8647,50.8236,50.8318,18556.0
2021-06-01 12:20:00,61.82,61.85,61.8,61.81,24101.0,50.84,50.8647,50.8236,50.8318,24101.0
2021-06-01 12:25:00,61.81,61.86,61.78,61.8,33797.0,50.8318,50.8729,50.8071,50.8236,33797.0
2021-06-01 12:30:00,61.8,61.81,61.76,61.77,21006.0,50.8236,50.8318,50.7907,50.7989,21006.0
2021-06-01 12:35:00,61.78,61.79,61.7,61.77,41621.0,50.8071,50.8154,50.7413,50.7989,41621.0
2021-06-01 12:40:00,61.76,61.76,61.7,61.71,27422.0,50.7907,50.7907,50.7413,50.7496,27422.0
2021-06-01 12:45:00,61.71,61.76,61.71,61.73,18367.0,50.7496,50.7907,50.7496,50.766,18367.0
2021-06-01 12:50:00,61.73,61.73,61.67,61.68,16979.0,50.766,50.766,50.7167,50.7249,16979.0
2021-06-01 12:55:00,61.68,61.68,61.61,61.63,15016.0,50.7249,50.7249,50.6673,50.6838,15016.0
2021-06-01 13:00:00,61.63,61.64,61.58,61.58,19172.0,50.6838,50.692,50.6426,50.6426,19172.0
2021-06-01 13:05:00,61.58,61.58,61.52,61.54,26085.0,50.6426,50.6426,50.5933,50.6098,26085.0
2021-06-01 13:10:00,61.54,61.54,61.49,61.52,20120.0,50.6098,50.6098,50.5686,50.5933,20120.0
2021-06-01 13:15:00,61.52,61.53,61.49,61.51,42069.0,50.5933,50.6015,50.5686,50.5851,42069.0
2021-06-01 13:20:00,61.5,61.56,61.5,61.52,44661.0,50.5769,50.6262,50.5769,50.5933,44661.0
2021-06-01 13:25:00,61.51,61.59,61.5,61.53,44593.0,50.5851,50.6509,50.5769,50.6015,44593.0
2021-06-01 13:30:00,61.53,61.58,61.53,61.56,20328.0,50.6015,50.6426,50.6015,50.6262,20328.0
2021-06-01 13:35:00,61.56,61.6,61.54,61.54,14328.0,50.6262,50.6591,50.6098,50.6098,14328.0
2021-06-01 13:40:00,61.54,61.55,61.46,61.51,32716.0,50.6098,50.618,50.544,50.5851,32716.0
2021-06-01 13:45:00,61.51,61.53,61.48,61.51,16672.0,50.5851,50.6015,50.5604,50.5851,16672.0
2021-06-01 13:50:00,61.51,61.54,61.5,61.51,20893.0,50.5851,50.6098,50.5769,50.5851,20893.0
2021-06-01 13:55:00,61.5,61.51,61.47,61.48,16508.0,50.5769,50.5851,50.5522,50.5604,16508.0
2021-06-01 14:00:00,61.48,61.51,61.44,61.5,19196.0,50.5604,50.5851,50.5275,50.5769,19196.0
2021-06-01 14:05:00,61.49,61.53,61.47,61.48,16937.0,50.5686,50.6015,50.5522,50.5604,16937.0
2021-06-01 14:10:00,61.47,61.47,61.44,61.47,11986.0,50.5522,50.5522,50.5275,50.5522,11986.0
2021-06-01 14:15:00,61.47,61.49,61.46,61.49,13448.0,50.5522,50.5686,50.544,50.5686,13448.0
2021-06-01 14:20:00,61.48,61.51,61.48,61.49,46655.0,50.5604,50.5851,50.5604,50.5686,46655.0
2021-06-01 14:25:00,61.49,61.62,61.49,61.61,53916.0,50.5686,50.6755,50.5686,50.6673,53916.0
2021-06-01 14:30:00,61.61,61.66,61.59,61.65,28180.0,50.6673,50.7084,50.6509,50.7002,28180.0
2021-06-01 14:35:00,61.64,61.67,61.62,61.64,31873.0,50.692,50.7167,50.6755,50.692,31873.0
2021-06-01 14:40:00,61.63,61.65,61.6,61.61,29621.0,50.6838,50.7002,50.6591,50.6673,29621.0
2021-06-01 14:45:00,61.61,61.62,61.58,61.6,12358.0,50.6673,50.6755,50.6426,50.6591,12358.0
2021-06-01 14:50:00,61.6,61.6,61.56,61.6,21876.0,50.6591,50.6591,50.6262,50.6591,21876.0
2021-06-01 14:55:00,61.6,61.62,61.58,61.61,30995.0,50.6591,50.6755,50.6426,50.6673,30995.0
2021-06-01 15:00:00,61.6,61.68,61.59,61.67,34053.0,50.6591,50.7249,50.6509,50.7167,34053.0
2021-06-01 15:05:00,61.67,61.67,61.61,61.64,28254.0,50.7167,50.7167,50.6673,50.692,28254.0
2021-06-01 15:10:00,61.64,61.66,61.61,61.64,17080.0,50.692,50.7084,50.6673,50.692,17080.0
2021-06-01 15:15:00,61.64,61.65,61.62,61.64,25383.0,50.692,50.7002,50.6755,50.692,25383.0
2021-06-01 15:20:00,61.64,61.66,61.62,61.66,35368.0,50.692,50.7084,50.6755,50.7084,35368.0
2021-06-01 15:25:00,61.66,61.67,61.64,61.65,18978.0,50.7084,50.7167,50.692,50.7002,18978.0
2021-06-01 15:30:00,61.66,61.66,61.57,61.63,69787.0,50.7084,50.7084,50.6344,50.6838,69787.0
2021-06-01 15:35:00,61.63,61.66,61.62,61.65,78123.0,50.6838,50.7084,50.6755,50.7002,78123.0
2021-06-01 15:40:00,61.65,61.69,61.6,61.61,48292.0,50.7002,50.7331,50.6591,50.6673,48292.0
2021-06-01 15:45:00,61.6,61.64,61.59,61.61,110765.0,50.6591,50.692,50.6509,50.6673,110765.0
2021-06-01 15:50:00,61.61,61.64,61.53,61.55,349305.0,50.6673,50.692,50.6015,50.618,349305.0
2021-06-01 15:55:00,61.55,61.57,61.47,61.5,698854.0,50.618,50.6344,50.5522,50.5769,698854.0
2021-06-02 09:30:00,61.64,61.78,60.96,61.01,78093.0,50.692,50.8071,50.1328,50.1739,78093.0
2021-06-02 09:35:00,61.03,61.1,60.9,60.97,31776.0,50.1903,50.2479,50.0834,50.141,31776.0
2021-06-02 09:40:00,60.99,61.15,60.92,61.03,61093.0,50.1574,50.289,50.0999,50.1903,61093.0
2021-06-02 09:45:00,61.03,61.22,60.97,61.18,51485.0,50.1903,50.3466,50.141,50.3137,51485.0
2021-06-02 09:50:00,61.18,61.25,61.15,61.15,38550.0,50.3137,50.3713,50.289,50.289,38550.0
2021-06-02 09:55:00,61.12,61.22,61.08,61.15,47137.0,50.2644,50.3466,50.2315,50.289,47137.0
2021-06-02 10:00:00,61.17,61.27,61.12,61.16,72040.0,50.3055,50.3877,50.2644,50.2972,72040.0
2021-06-02 10:05:00,61.18,61.19,61.04,61.05,25970.0,50.3137,50.3219,50.1986,50.2068,25970.0
2021-06-02 10:10:00,61.02,61.21,61.02,61.17,81296.0,50.1821,50.3384,50.1821,50.3055,81296.0
2021-06-02 10:15:00,61.18,61.19,61.0,61.08,47983.0,50.3137,50.3219,50.1657,50.2315,47983.0
2021-06-02 10:20:00,61.07,61.17,61.06,61.07,27901.0,50.2232,50.3055,50.215,50.2232,27901.0
2021-06-02 10:25:00,61.07,61.12,61.02,61.07,46073.0,50.2232,50.2644,50.1821,50.2232,46073.0
2021-06-02 10:30:00,61.08,61.21,61.06,61.12,92735.0,50.2315,50.3384,50.215,50.2644,92735.0
2021-06-02 10:35:00,61.12,61.13,61.02,61.12,25023.0,50.2644,50.2726,50.1821,50.2644,25023.0
2021-06-02 10:40:00,61.13,61.25,61.11,61.21,20819.0,50.2726,50.3713,50.2561,50.3384,20819.0
2021-06-02 10:45:00,61.22,61.24,61.15,61.2,27455.0,50.3466,50.363,50.289,50.3301,27455.0
2021-06-02 10:50:00,61.21,61.26,61.18,61.18,50128.0,50.3384,50.3795,50.3137,50.3137,50128.0
2021-06-02 10:55:00,61.18,61.32,61.17,61.24,74111.0,50.3137,50.4288,50.3055,50.363,74111.0
2021-06-02 11:00:00,61.25,61.31,61.15,61.29,56932.0,50.3713,50.4206,50.289,50.4042,56932.0
2021-06-02 11:05:00,61.29,61.36,61.28,61.3,52019.0,50.4042,50.4617,50.3959,50.4124,52019.0
2021-06-02 11:10:00,61.3,61.37,61.27,61.35,22611.0,50.4124,50.4699,50.3877,50.4535,22611.0
2021-06-02 11:15:00,61.34,61.44,61.33,61.43,50820.0,50.4453,50.5275,50.4371,50.5193,50820.0
2021-06-02 11:20:00,61.43,61.44,61.36,61.4,28365.0,50.5193,50.5275,50.4617,50.4946,28365.0
2021-06-02 11:25:00,61.4,61.46,61.36,61.42,41559.0,50.4946,50.544,50.4617,50.5111,41559.0
2021-06-02 11:30:00,61.42,61.42,61.36,61.37,39959.0,50.5111,50.5111,50.4617,50.4699,39959.0
2021-06-02 11:35:00,61.37,61.39,61.23,61.25,23807.0,50.4699,50.4864,50.3548,50.3713,23807.0
2021-06-02 11:40:00,61.26,61.27,61.22,61.24,31690.0,50.3795,50.3877,50.3466,50.363,31690.0
2021-06-02 11:45:00,61.25,61.27,61.19,61.25,18374.0,50.3713,50.3877,50.3219,50.3713,18374.0
2021-06-02 11:50:00,61.25,61.3,61.24,61.25,10941.0,50.3713,50.4124,50.363,50.3713,10941.0
2021-06-02 11:55:00,61.25,61.28,61.2,61.23,19252.0,50.3713,50.3959,50.3301,50.3548,19252.0
2021-06-02 12:00:00,61.23,61.25,61.18,61.22,19555.0,50.3548,50.3713,50.3137,50.3466,19555.0
2021-06-02 12:05:00,61.22,61.26,61.21,61.25,15997.0,50.3466,50.3795,50.3384,50.3713,15997.0
2021-06-02 12:10:00,61.25,61.27,61.17,61.18,23404.0,50.3713,50.3877,50.3055,50.3137,23404.0
2021-06-02 12:15:00,61.2,61.22,61.17,61.21,18987.0,50.3301,50.3466,50.3055,50.3384,18987.0
2021-06-02 12:20:00,61.21,61.22,61.17,61.19,18190.0,50.3384,50.3466,50.3055,50.3219,18190.0
2021-06-02 12:25:00,61.18,61.19,61.08,61.09,26163.0,50.3137,50.3219,50.2315,50.2397,26163.0
2021-06-02 12:30:00,61.08,61.11,61.02,61.09,26925.0,50.2315,50.2561,50.1821,50.2397,26925.0
2021-06-02 12:35:00,61.08,61.13,61.07,61.09,13863.0,50.2315,50.2726,50.2232,50.2397,13863.0
2021-06-02 12:40:00,61.07,61.08,61.02,61.06,24712.0,50.2232,50.2315,50.1821,50.215,24712.0
2021-06-02 12:45:00,61.06,61.1,61.05,61.07,20718.0,50.215,50.2479,50.2068,50.2232,20718.0
2021-06-02 12:50:00,61.07,61.11,61.06,61.08,16798.0,50.2232,50.2561,50.215,50.2315,16798.0
2021-06-02 12:55:00,61.09,61.11,61.06,61.1,35415.0,50.2397,50.2561,50.215,50.2479,35415.0
2021-06-02 13:00:00,61.1,61.11,61.07,61.08,27976.0,50.2479,50.2561,50.2232,50.2315,27976.0
2021-06-02 13:05:00,61.08,61.11,61.07,61.1,20169.0,50.2315,50.2561,50.2232,50.2479,20169.0
2021-06-02 13:10:00,61.1,61.11,61.0,61.02,19102.0,50.2479,50.2561,50.1657,50.1821,19102.0
2021-06-02 13:15:00,61.02,61.03,60.96,60.96,21705.0,50.1821,50.1903,50.1328,50.1328,21705.0
2021-06-02 13:20:00,60.97,60.99,60.93,60.95,17893.0,50.141,50.1574,50.1081,50.1245,17893.0
2021-06-02 13:25:00,60.94,61.01,60.94,60.98,30060.0,50.1163,50.1739,50.1163,50.1492,30060.0
2021-06-02 13:30:00,60.96,60.98,60.92,60.97,25899.0,50.1328,50.1492,50.0999,50.141,25899.0
2021-06-02 13:35:00,60.98,60.98,60.93,60.96,33006.0,50.1492,50.1492,50.1081,50.1328,33006.0
2021-06-02 13:40:00,60.96,60.98,60.92,60.92,25766.0,50.1328,50.1492,50.0999,50.0999,25766.0
2021-06-02 13:45:00,60.93,60.97,60.9,60.94,22982.0,50.1081,50.141,50.0834,50.1163,22982.0
2021-06-02 13:50:00,60.94,60.95,60.88,60.88,21807.0,50.1163,50.1245,50.067,50.067,21807.0
2021-06-02 13:55:00,60.88,60.91,60.88,60.9,31163.0,50.067,50.0916,50.067,50.0834,31163.0
2021-06-02 14:00:00,60.91,60.95,60.89,60.94,73674.0,50.0916,50.1245,50.0752,50.1163,73674.0
2021-06-02 14:05:00,60.94,60.96,60.86,60.87,51052.0,50.1163,50.1328,50.0505,50.0588,51052.0
2021-06-02 14:10:00,60.87,60.92,60.86,60.91,38809.0,50.0588,50.0999,50.0505,50.0916,38809.0
2021-06-02 14:15:00,60.91,61.07,60.9,61.05,30820.0,50.0916,50.2232,50.0834,50.2068,30820.0
2021-06-02 14:20:00,61.05,61.06,60.99,61.0,29506.0,50.2068,50.215,50.1574,50.1657,29506.0
2021-06-02 14:25:00,61.01,61.02,60.99,61.02,21758.0,50.1739,50.1821,50.1574,50.1821,21758.0
2021-06-02 14:30:00,61.02,61.06,60.99,61.06,22709.0,50.1821,50.215,50.1574,50.215,22709.0
2021-06-02 14:35:00,61.06,61.14,61.05,61.13,35163.0,50.215,50.2808,50.2068,50.2726,35163.0
2021-06-02 14:40:00,61.13,61.17,61.01,61.01,97328.0,50.2726,50.3055,50.1739,50.1739,97328.0
2021-06-02 14:45:00,61.04,61.05,61.0,61.01,44855.0,50.1986,50.2068,50.1657,50.1739,44855.0
2021-06-02 14:50:00,61.01,61.03,60.99,61.01,21842.0,50.1739,50.1903,50.1574,50.1739,21842.0
2021-06-02 14:55:00,61.01,61.06,60.99,61.05,44511.0,50.1739,50.215,50.1574,50.2068,44511.0
2021-06-02 15:00:00,61.05,61.15,61.0,61.02,99869.0,50.2068,50.289,50.1657,50.1821,99869.0
2021-06-02 15:05:00,61.01,61.08,60.99,61.04,41012.0,50.1739,50.2315,50.1574,50.1986,41012.0
2021-06-02 15:10:00,61.05,61.05,60.97,61.02,46884.0,50.2068,50.2068,50.141,50.1821,46884.0
2021-06-02 15:15:00,61.01,61.01,60.92,60.93,37069.0,50.1739,50.1739,50.0999,50.1081,37069.0
2021-06-02 15:20:00,60.93,60.98,60.91,60.93,26364.0,50.1081,50.1492,50.0916,50.1081,26364.0
2021-06-02 15:25:00,60.93,60.95,60.88,60.88,73091.0,50.1081,50.1245,50.067,50.067,73091.0
2021-06-02 15:30:00,60.89,60.89,60.83,60.84,66659.0,50.0752,50.0752,50.0259,50.0341,66659.0
2021-06-02 15:35:00,60.84,60.93,60.83,60.92,102827.0,50.0341,50.1081,50.0259,50.0999,102827.0
2021-06-02 15:40:00,60.91,60.92,60.88,60.9,110312.0,50.0916,50.0999,50.067,50.0834,110312.0
2021-06-02 15:45:00,60.9,60.9,60.84,60.87,137230.0,50.0834,50.0834,50.0341,50.0588,137230.0
2021-06-02 15:50:00,60.88,60.94,60.79,60.8,158333.0,50.067,50.1163,49.993,50.0012,158333.0
2021-06-02 15:55:00,60.79,60.91,60.77,60.78,663089.0,49.993,50.0916,49.9765,49.9847,663089.0
2021-06-03 09:30:00,60.9,61.04,60.65,60.72,81988.0,50.0834,50.1986,49.8778,49.9354,81988.0
2021-06-03 09:35:00,60.78,60.83,60.68,60.7,19722.0,49.9847,50.0259,49.9025,49.9189,19722.0
2021-06-03 09:40:00,60.71,60.76,60.47,60.53,93961.0,49.9272,49.9683,49.7298,49.7791,93961.0
2021-06-03 09:45:00,60.54,60.95,60.54,60.8,58834.0,49.7874,50.1245,49.7874,50.0012,58834.0
2021-06-03 09:50:00,60.81,61.08,60.76,61.01,46568.0,50.0094,50.2315,49.9683,50.1739,46568.0
2021-06-03 09:55:00,61.01,61.18,61.01,61.1,20223.0,50.1739,50.3137,50.1739,50.2479,20223.0
2021-06-03 10:00:00,61.1,61.23,61.06,61.06,36923.0,50.2479,50.3548,50.215,50.215,36923.0
2021-06-03 10:05:00,61.05,61.13,61.01,61.07,30896.0,50.2068,50.2726,50.1739,50.2232,30896.0
2021-06-03 10:10:00,61.07,61.15,61.04,61.04,21165.0,50.2232,50.289,50.1986,50.1986,21165.0
2021-06-03 10:15:00,61.05,61.1,60.95,61.02,23033.0,50.2068,50.2479,50.1245,50.1821,23033.0
2021-06-03 10:20:00,61.03,61.1,60.98,61.08,24686.0,50.1903,50.2479,50.1492,50.2315,24686.0
2021-06-03 10:25:00,61.08,61.16,61.02,61.15,26576.0,50.2315,50.2972,50.1821,50.289,26576.0
2021-06-03 10:30:00,61.14,61.22,61.13,61.14,24683.0,50.2808,50.3466,50.2726,50.2808,24683.0
2021-06-03 10:35:00,61.13,61.15,61.02,61.03,25242.0,50.2726,50.289,50.1821,50.1903,25242.0
2021-06-03 10:40:00,61.04,61.12,61.02,61.06,25775.0,50.1986,50.2644,50.1821,50.215,25775.0
2021-06-03 10:45:00,61.07,61.23,61.03,61.21,49559.0,50.2232,50.3548,50.1903,50.3384,49559.0
2021-06-03 10:50:00,61.22,61.3,61.19,61.3,31690.0,50.3466,50.4124,50.3219,50.4124,31690.0
2021-06-03 10:55:00,61.29,61.35,61.26,61.32,45855.0,50.4042,50.4535,50.3795,50.4288,45855.0
2021-06-03 11:00:00,61.32,61.36,61.17,61.35,45233.0,50.4288,50.4617,50.3055,50.4535,45233.0
2021-06-03 11:05:00,61.34,61.44,61.29,61.43,43992.0,50.4453,50.5275,50.4042,50.5193,43992.0
2021-06-03 11:10:00,61.43,61.48,61.39,61.42,28282.0,50.5193,50.5604,50.4864,50.5111,28282.0
2021-06-03 11:15:00,61.41,61.42,61.31,61.4,22914.0,50.5028,50.5111,50.4206,50.4946,22914.0
2021-06-03 11:20:00,61.39,61.46,61.37,61.46,36677.0,50.4864,50.544,50.4699,50.544,36677.0
2021-06-03 11:25:00,61.46,61.51,61.44,61.48,20743.0,50.544,50.5851,50.5275,50.5604,20743.0
2021-06-03 11:30:00,61.48,61.49,61.4,61.41,18278.0,50.5604,50.5686,50.4946,50.5028,18278.0
2021-06-03 11:35:00,61.4,61.47,61.4,61.47,21763.0,50.4946,50.5522,50.4946,50.5522,21763.0
2021-06-03 11:40:00,61.47,61.58,61.47,61.58,28379.0,50.5522,50.6426,50.5522,50.6426,28379.0
2021-06-03 11:45:00,61.58,61.61,61.56,61.58,28495.0,50.6426,50.6673,50.6262,50.6426,28495.0
2021-06-03 11:50:00,61.57,61.57,61.51,61.52,16094.0,50.6344,50.6344,50.5851,50.5933,16094.0
2021-06-03 11:55:00,61.52,61.53,61.48,61.5,20507.0,50.5933,50.6015,50.5604,50.5769,20507.0
2021-06-03 12:00:00,61.5,61.5,61.43,61.45,21361.0,50.5769,50.5769,50.5193,50.5357,21361.0
2021-06-03 12:05:00,61.45,61.51,61.44,61.45,21715.0,50.5357,50.5851,50.5275,50.5357,21715.0
2021-06-03 12:10:00,61.45,61.53,61.44,61.52,18174.0,50.5357,50.6015,50.5275,50.5933,18174.0
2021-06-03 12:15:00,61.52,61.52,61.49,61.52,18786.0,50.5933,50.5933,50.5686,50.5933,18786.0
2021-06-03 12:20:00,61.52,61.52,61.46,61.51,16479.0,50.5933,50.5933,50.544,50.5851,16479.0
2021-06-03 12:25:00,61.51,61.56,61.5,61.55,21373.0,50.5851,50.6262,50.5769,50.618,21373.0
2021-06-03 12:30:00,61.55,61.58,61.47,61.51,27182.0,50.618,50.6426,50.5522,50.5851,27182.0
2021-06-03 12:35:00,61.52,61.57,61.51,61.56,28305.0,50.5933,50.6344,50.5851,50.6262,28305.0
2021-06-03 12:40:00,61.57,61.58,61.49,61.5,36534.0,50.6344,50.6426,50.5686,50.5769,36534.0
2021-06-03 12:45:00,61.49,61.55,61.49,61.51,13464.0,50.5686,50.618,50.5686,50.5851,13464.0
2021-06-03 12:50:00,61.5,61.5,61.37,61.38,38389.0,50.5769,50.5769,50.4699,50.4782,38389.0
2021-06-03 12:55:00,61.38,61.4,61.35,61.37,17922.0,50.4782,50.4946,50.4535,50.4699,17922.0
2021-06-03 13:00:00,61.36,61.36,61.31,61.35,23463.0,50.4617,50.4617,50.4206,50.4535,23463.0
2021-06-03 13:05:00,61.35,61.35,61.21,61.29,47464.0,50.4535,50.4535,50.3384,50.4042,47464.0
2021-06-03 13:10:00,61.29,61.31,61.22,61.26,46016.0,50.4042,50.4206,50.3466,50.3795,46016.0
2021-06-03 13:15:00,61.25,61.32,61.25,61.28,17459.0,50.3713,50.4288,50.3713,50.3959,17459.0
2021-06-03 13:20:00,61.28,61.4,61.27,61.4,52391.0,50.3959,50.4946,50.3877,50.4946,52391.0
2021-06-03 13:25:00,61.39,61.44,61.35,61.42,191900.0,50.4864,50.5275,50.4535,50.5111,191900.0
2021-06-03 13:30:00,61.41,61.44,61.41,61.42,22596.0,50.5028,50.5275,50.5028,50.5111,22596.0
2021-06-03 13:35:00,61.42,61.42,61.38,61.41,29793.0,50.5111,50.5111,50.4782,50.5028,29793.0
2021-06-03 13:40:00,61.4,61.4,61.27,61.3,33839.0,50.4946,50.4946,50.3877,50.4124,33839.0
2021-06-03 13:45:00,61.31,61.34,61.27,61.3,23839.0,50.4206,50.4453,50.3877,50.4124,23839.0
2021-06-03 13:50:00,61.3,61.33,61.26,61.29,16098.0,50.4124,50.4371,50.3795,50.4042,16098.0
2021-06-03 13:55:00,61.28,61.31,61.24,61.25,16603.0,50.3959,50.4206,50.363,50.3713,16603.0
2021-06-03 14:00:00,61.26,61.3,61.21,61.29,27835.0,50.3795,50.4124,50.3384,50.4042,27835.0
2021-06-03 14:05:00,61.29,61.29,61.19,61.21,10526.0,50.4042,50.4042,50.3219,50.3384,10526.0
2021-06-03 14:10:00,61.21,61.21,61.13,61.17,13250.0,50.3384,50.3384,50.2726,50.3055,13250.0
2021-06-03 14:15:00,61.17,61.17,61.06,61.09,26622.0,50.3055,50.3055,50.215,50.2397,26622.0
2021-06-03 14:20:00,61.08,61.08,60.99,61.0,39396.0,50.2315,50.2315,50.1574,50.1657,39396.0
2021-06-03 14:25:00,60.99,61.02,60.95,61.0,21410.0,50.1574,50.1821,50.1245,50.1657,21410.0
2021-06-03 14:30:00,61.0,61.0,60.97,60.98,19681.0,50.1657,50.1657,50.141,50.1492,19681.0
2021-06-03 14:35:00,60.99,61.01,60.95,60.98,17686.0,50.1574,50.1739,50.1245,50.1492,17686.0
2021-06-03 14:40:00,60.98,61.01,60.92,61.01,15875.0,50.1492,50.1739,50.0999,50.1739,15875.0
2021-06-03 14:45:00,61.01,61.01,60.96,60.98,19264.0,50.1739,50.1739,50.1328,50.1492,19264.0
2021-06-03 14:50:00,60.98,60.98,60.9,60.92,20181.0,50.1492,50.1492,50.0834,50.0999,20181.0
2021-06-03 14:55:00,60.93,60.94,60.84,60.85,70045.0,50.1081,50.1163,50.0341,50.0423,70045.0
2021-06-03 15:00:00,60.84,60.84,60.79,60.81,28870.0,50.0341,50.0341,49.993,50.0094,28870.0
2021-06-03 15:05:00,60.81,60.83,60.78,60.82,24933.0,50.0094,50.0259,49.9847,50.0176,24933.0
2021-06-03 15:10:00,60.82,60.82,60.77,60.79,153484.0,50.0176,50.0176,49.9765,49.993,153484.0
2021-06-03 15:15:00,60.79,60.88,60.75,60.75,616688.0,49.993,50.067,49.9601,49.9601,616688.0
2021-06-03 15:20:00,60.75,60.81,60.7,60.76,46065.0,49.9601,50.0094,49.9189,49.9683,46065.0
2021-06-03 15:25:00,60.77,60.82,60.76,60.82,44339.0,49.9765,50.0176,49.9683,50.0176,44339.0
2021-06-03 15:30:00,60.82,60.84,60.8,60.84,63386.0,50.0176,50.0341,50.0012,50.0341,63386.0
2021-06-03 15:35:00,60.84,60.86,60.78,60.79,146734.0,50.0341,50.0505,49.9847,49.993,146734.0
2021-06-03 15:40:00,60.79,60.79,60.75,60.78,79437.0,49.993,49.993,49.9601,49.9847,79437.0
2021-06-03 15:45:00,60.78,60.78,60.74,60.77,71915.0,49.9847,49.9847,49.9518,49.9765,71915.0
2021-06-03 15:50:00,60.77,60.79,60.72,60.77,478752.0,49.9765,49.993,49.9354,49.9765,478752.0
2021-06-03 15:55:00,60.77,60.82,60.68,60.8,439762.0,49.9765,50.0176,49.9025,50.0012,439762.0
2021-06-04 09:30:00,60.72,60.76,60.47,60.5,90570.0,49.9354,49.9683,49.7298,49.7545,90570.0
2021-06-04 09:35:00,60.47,60.58,60.4,60.45,379981.0,49.7298,49.8203,49.6722,49.7134,379981.0
2021-06-04 09:40:00,60.45,60.46,60.38,60.45,381103.0,49.7134,49.7216,49.6558,49.7134,381103.0
2021-06-04 09:45:00,60.43,60.46,60.32,60.33,74376.0,49.6969,49.7216,49.6064,49.6147,74376.0
2021-06-04 09:50:00,60.34,60.37,60.22,60.24,34729.0,49.6229,49.6476,49.5242,49.5406,34729.0
2021-06-04 09:55:00,60.23,60.26,60.15,60.21,63963.0,49.5324,49.5571,49.4666,49.516,63963.0
2021-06-04 10:00:00,60.22,60.22,59.99,60.05,97764.0,49.5242,49.5242,49.3351,49.3844,97764.0
2021-06-04 10:05:00,60.06,60.14,60.03,60.03,41581.0,49.3926,49.4584,49.3679,49.3679,41581.0
2021-06-04 10:10:00,60.03,60.11,60.0,60.1,37842.0,49.3679,49.4337,49.3433,49.4255,37842.0
2021-06-04 10:15:00,60.08,60.1,60.01,60.07,47650.0,49.4091,49.4255,49.3515,49.4008,47650.0
2021-06-04 10:20:00,60.06,60.1,60.0,60.08,32831.0,49.3926,49.4255,49.3433,49.4091,32831.0
2021-06-04 10:25:00,60.08,60.1,60.01,60.1,93931.0,49.4091,49.4255,49.3515,49.4255,93931.0
2021-06-04 10:30:00,60.1,60.16,60.05,60.1,120208.0,49.4255,49.4749,49.3844,49.4255,120208.0
2021-06-04 10:35:00,60.1,60.1,59.89,59.89,46862.0,49.4255,49.4255,49.2528,49.2528,46862.0
2021-06-04 10:40:00,59.9,59.97,59.81,59.9,52327.0,49.261,49.3186,49.187,49.261,52327.0
2021-06-04 10:45:00,59.9,60.05,59.88,60.0,66513.0,49.261,49.3844,49.2446,49.3433,66513.0
2021-06-04 10:50:00,59.99,60.01,59.91,59.92,97703.0,49.3351,49.3515,49.2693,49.2775,97703.0
2021-06-04 10:55:00,59.92,60.01,59.92,60.0,57773.0,49.2775,49.3515,49.2775,49.3433,57773.0
2021-06-04 11:00:00,60.0,60.02,59.95,59.95,54568.0,49.3433,49.3597,49.3022,49.3022,54568.0
2021-06-04 11:05:00,59.94,59.94,59.75,59.78,64563.0,49.2939,49.2939,49.1377,49.1624,64563.0
2021-06-04 11:10:00,59.78,59.79,59.67,59.67,65460.0,49.1624,49.1706,49.0719,49.0719,65460.0
2021-06-04 11:15:00,59.67,59.73,59.64,59.65,60687.0,49.0719,49.1212,49.0472,49.0554,60687.0
2021-06-04 11:20:00,59.65,59.71,59.64,59.7,41399.0,49.0554,49.1048,49.0472,49.0966,41399.0
2021-06-04 11:25:00,59.7,59.75,59.69,59.73,58535.0,49.0966,49.1377,49.0883,49.1212,58535.0
2021-06-04 11:30:00,59.74,59.76,59.71,59.73,48377.0,49.1295,49.1459,49.1048,49.1212,48377.0
2021-06-04 11:35:00,59.73,59.73,59.61,59.65,48866.0,49.1212,49.1212,49.0225,49.0554,48866.0
2021-06-04 11:40:00,59.66,59.79,59.65,59.78,23371.0,49.0637,49.1706,49.0554,49.1624,23371.0
2021-06-04 11:45:00,59.78,59.84,59.76,59.8,36519.0,49.1624,49.2117,49.1459,49.1788,36519.0
2021-06-04 11:50:00,59.79,59.83,59.78,59.79,19176.0,49.1706,49.2035,49.1624,49.1706,19176.0
2021-06-04 11:55:00,59.79,59.8,59.72,59.78,27725.0,49.1706,49.1788,49.113,49.1624,27725.0
2021-06-04 12:00:00,59.79,59.85,59.78,59.81,29199.0,49.1706,49.2199,49.1624,49.187,29199.0
2021-06-04 12:05:00,59.8,59.81,59.78,59.8,21190.0,49.1788,49.187,49.1624,49.1788,21190.0
2021-06-04 12:10:00,59.8,59.82,59.79,59.81,48267.0,49.1788,49.1952,49.1706,49.187,48267.0
2021-06-04 12:15:00,59.81,59.86,59.8,59.85,45487.0,49.187,49.2281,49.1788,49.2199,45487.0
2021-06-04 12:20:00,59.84,59.86,59.84,59.86,18687.0,49.2117,49.2281,49.2117,49.2281,18687.0
2021-06-04 12:25:00,59.85,59.86,59.84,59.84,27642.0,49.2199,49.2281,49.2117,49.2117,27642.0
2021-06-04 12:30:00,59.85,59.87,59.84,59.87,27835.0,49.2199,49.2364,49.2117,49.2364,27835.0
2021-06-04 12:35:00,59.87,59.91,59.86,59.9,25202.0,49.2364,49.2693,49.2281,49.261,25202.0
2021-06-04 12:40:00,59.9,59.91,59.88,59.9,14723.0,49.261,49.2693,49.2446,49.261,14723.0
2021-06-04 12:45:00,59.9,59.91,59.89,59.9,19544.0,49.261,49.2693,49.2528,49.261,19544.0
2021-06-04 12:50:00,59.9,59.91,59.85,59.86,71205.0,49.261,49.2693,49.2199,49.2281,71205.0
2021-06-04 12:55:00,59.87,60.09,59.83,60.09,1630300.0,49.2364,49.4173,49.2035,49.4173,1630300.0
2021-06-04 13:00:00,60.09,60.23,60.08,60.21,61765.0,49.4173,49.5324,49.4091,49.516,61765.0
2021-06-04 13:05:00,60.2,60.22,60.16,60.18,35454.0,49.5078,49.5242,49.4749,49.4913,35454.0
2021-06-04 13:10:00,60.19,60.26,60.17,60.25,25707.0,49.4995,49.5571,49.4831,49.5489,25707.0
2021-06-04 13:15:00,60.25,60.26,60.22,60.26,29966.0,49.5489,49.5571,49.5242,49.5571,29966.0
2021-06-04 13:20:00,60.26,60.26,60.23,60.24,27533.0,49.5571,49.5571,49.5324,49.5406,27533.0
2021-06-04 13:25:00,60.25,60.26,60.23,60.26,26774.0,49.5489,49.5571,49.5324,49.5571,26774.0
2021-06-04 13:30:00,60.26,60.27,60.2,60.27,22009.0,49.5571,49.5653,49.5078,49.5653,22009.0
2021-06-04 13:35:00,60.27,60.31,60.26,60.29,24990.0,49.5653,49.5982,49.5571,49.5818,24990.0
2021-06-04 13:40:00,60.29,60.36,60.28,60.31,31461.0,49.5818,49.6393,49.5735,49.5982,31461.0
2021-06-04 13:45:00,60.33,60.35,60.3,60.33,26831.0,49.6147,49.6311,49.59,49.6147,26831.0
2021-06-04 13:50:00,60.34,60.37,60.32,60.34,19181.0,49.6229,49.6476,49.6064,49.6229,19181.0
2021-06-04 13:55:00,60.35,60.35,60.32,60.33,11786.0,49.6311,49.6311,49.6064,49.6147,11786.0
2021-06-04 14:00:00,60.34,60.36,60.31,60.31,24514.0,49.6229,49.6393,49.5982,49.5982,24514.0
2021-06-04 14:05:00,60.32,60.32,60.25,60.29,19685.0,49.6064,49.6064,49.5489,49.5818,19685.0
2021-06-04 14:10:00,60.29,60.29,60.26,60.27,22463.0,49.5818,49.5818,49.5571,49.5653,22463.0
2021-06-04 14:15:00,60.27,60.27,60.17,60.18,21983.0,49.5653,49.5653,49.4831,49.4913,21983.0
2021-06-04 14:20:00,60.18,60.26,60.16,60.23,22270.0,49.4913,49.5571,49.4749,49.5324,22270.0
2021-06-04 14:25:00,60.23,60.28,60.22,60.26,35540.0,49.5324,49.5735,49.5242,49.5571,35540.0
2021-06-04 14:30:00,60.25,60.26,60.21,60.22,37019.0,49.5489,49.5571,49.516,49.5242,37019.0
2021-06-04 14:35:00,60.23,60.26,60.19,60.25,42376.0,49.5324,49.5571,49.4995,49.5489,42376.0
2021-06-04 14:40:00,60.24,60.27,60.23,60.26,51074.0,49.5406,49.5653,49.5324,49.5571,51074.0
2021-06-04 14:45:00,60.26,60.26,60.15,60.19,42804.0,49.5571,49.5571,49.4666,49.4995,42804.0
2021-06-04 14:50:00,60.18,60.21,60.17,60.2,21966.0,49.4913,49.516,49.4831,49.5078,21966.0
2021-06-04 14:55:00,60.19,60.27,60.18,60.27,21822.0,49.4995,49.5653,49.4913,49.5653,21822.0
2021-06-04 15:00:00,60.27,60.3,60.23,60.28,30833.0,49.5653,49.59,49.5324,49.5735,30833.0
2021-06-04 15:05:00,60.29,60.3,60.25,60.26,29016.0,49.5818,49.59,49.5489,49.5571,29016.0
2021-06-04 15:10:00,60.26,60.27,60.22,60.23,33748.0,49.5571,49.5653,49.5242,49.5324,33748.0
2021-06-04 15:15:00,60.23,60.26,60.21,60.25,37231.0,49.5324,49.5571,49.516,49.5489,37231.0
2021-06-04 15:20:00,60.25,60.27,60.23,60.27,71050.0,49.5489,49.5653,49.5324,49.5653,71050.0
2021-06-04 15:25:00,60.27,60.3,60.24,60.3,32314.0,49.5653,49.59,49.5406,49.59,32314.0
2021-06-04 15:30:00,60.3,60.36,60.28,60.36,38904.0,49.59,49.6393,49.5735,49.6393,38904.0
2021-06-04 15:35:00,60.36,60.41,60.34,60.4,59593.0,49.6393,49.6805,49.6229,49.6722,59593.0
2021-06-04 15:40:00,60.4,60.41,60.36,60.4,50567.0,49.6722,49.6805,49.6393,49.6722,50567.0
2021-06-04 15:45:00,60.4,60.41,60.36,60.39,91188.0,49.6722,49.6805,49.6393,49.664,91188.0
2021-06-04 15:50:00,60.39,60.41,60.37,60.4,198477.0,49.664,49.6805,49.6476,49.6722,198477.0
2021-06-04 15:55:00,60.39,60.4,60.18,60.2,399686.0,49.664,49.6722,49.4913,49.5078,399686.0
2021-06-07 09:30:00,60.38,60.51,60.27,60.32,73277.0,49.6558,49.7627,49.5653,49.6064,73277.0
2021-06-07 09:35:00,60.32,60.33,60.08,60.22,73315.0,49.6064,49.6147,49.4091,49.5242,73315.0
2021-06-07 09:40:00,60.23,60.34,60.18,60.27,81212.0,49.5324,49.6229,49.4913,49.5653,81212.0
2021-06-07 09:45:00,60.27,60.3,60.16,60.17,36687.0,49.5653,49.59,49.4749,49.4831,36687.0
2021-06-07 09:50:00,60.16,60.19,59.97,60.03,34408.0,49.4749,49.4995,49.3186,49.3679,34408.0
2021-06-07 09:55:00,60.04,60.13,60.01,60.02,17157.0,49.3762,49.4502,49.3515,49.3597,17157.0
2021-06-07 10:00:00,60.01,60.04,59.95,60.0,85650.0,49.3515,49.3762,49.3022,49.3433,85650.0
2021-06-07 10:05:00,60.0,60.01,59.93,59.98,46496.0,49.3433,49.3515,49.2857,49.3268,46496.0
2021-06-07 10:10:00,59.99,59.99,59.9,59.91,28863.0,49.3351,49.3351,49.261,49.2693,28863.0
2021-06-07 10:15:00,59.92,60.0,59.92,59.95,36448.0,49.2775,49.3433,49.2775,49.3022,36448.0
2021-06-07 10:20:00,59.95,60.0,59.88,59.89,52937.0,49.3022,49.3433,49.2446,49.2528,52937.0
2021-06-07 10:25:00,59.89,59.9,59.83,59.88,68868.0,49.2528,49.261,49.2035,49.2446,68868.0
2021-06-07 10:30:00,59.88,59.88,59.81,59.82,22506.0,49.2446,49.2446,49.187,49.1952,22506.0
2021-06-07 10:35:00,59.82,59.89,59.81,59.87,43170.0,49.1952,49.2528,49.187,49.2364,43170.0
2021-06-07 10:40:00,59.87,59.9,59.83,59.86,36649.0,49.2364,49.261,49.2035,49.2281,36649.0
2021-06-07 10:45:00,59.85,59.88,59.76,59.79,75544.0,49.2199,49.2446,49.1459,49.1706,75544.0
2021-06-07 10:50:00,59.78,59.9,59.77,59.9,38827.0,49.1624,49.261,49.1541,49.261,38827.0
2021-06-07 10:55:00,59.9,59.93,59.82,59.84,37276.0,49.261,49.2857,49.1952,49.2117,37276.0
2021-06-07 11:00:00,59.84,59.87,59.76,59.79,37461.0,49.2117,49.2364,49.1459,49.1706,37461.0
2021-06-07 11:05:00,59.78,59.82,59.68,59.74,49867.0,49.1624,49.1952,49.0801,49.1295,49867.0
2021-06-07 11:10:00,59.74,59.76,59.68,59.69,28477.0,49.1295,49.1459,49.0801,49.0883,28477.0
2021-06-07 11:15:00,59.69,59.71,59.65,59.69,105911.0,49.0883,49.1048,49.0554,49.0883,105911.0
2021-06-07 11:20:00,59.7,59.75,59.69,59.7,28494.0,49.0966,49.1377,49.0883,49.0966,28494.0
2021-06-07 11:25:00,59.68,59.73,59.66,59.73,21823.0,49.0801,49.1212,49.0637,49.1212,21823.0
2021-06-07 11:30:00,59.73,59.76,59.71,59.73,16379.0,49.1212,49.1459,49.1048,49.1212,16379.0
2021-06-07 11:35:00,59.73,59.73,59.69,59.69,16898.0,49.1212,49.1212,49.0883,49.0883,16898.0
2021-06-07 11:40:00,59.69,59.72,59.68,59.72,28559.0,49.0883,49.113,49.0801,49.113,28559.0
2021-06-07 11:45:00,59.73,59.77,59.72,59.75,47623.0,49.1212,49.1541,49.113,49.1377,47623.0
2021-06-07 11:50:00,59.75,59.75,59.67,59.69,24669.0,49.1377,49.1377,49.0719,49.0883,24669.0
2021-06-07 11:55:00,59.69,59.73,59.69,59.71,42023.0,49.0883,49.1212,49.0883,49.1048,42023.0
2021-06-07 12:00:00,59.71,59.73,59.7,59.72,39127.0,49.1048,49.1212,49.0966,49.113,39127.0
2021-06-07 12:05:00,59.72,59.74,59.71,59.71,48040.0,49.113,49.1295,49.1048,49.1048,48040.0
2021-06-07 12:10:00,59.72,59.74,59.7,59.73,33505.0,49.113,49.1295,49.0966,49.1212,33505.0
2021-06-07 12:15:00,59.73,59.74,59.71,59.73,26148.0,49.1212,49.1295,49.1048,49.1212,26148.0
2021-06-07 12:20:00,59.72,59.74,59.7,59.72,20609.0,49.113,49.1295,49.0966,49.113,20609.0
2021-06-07 12:25:00,59.72,59.76,59.71,59.75,29262.0,49.113,49.1459,49.1048,49.1377,29262.0
2021-06-07 12:30:00,59.75,59.76,59.73,59.74,17174.0,49.1377,49.1459,49.1212,49.1295,17174.0
2021-06-07 12:35:00,59.75,59.76,59.73,59.75,32513.0,49.1377,49.1459,49.1212,49.1377,32513.0
2021-06-07 12:40:00,59.75,59.83,59.73,59.81,27722.0,49.1377,49.2035,49.1212,49.187,27722.0
2021-06-07 12:45:00,59.8,59.83,59.77,59.83,14933.0,49.1788,49.2035,49.1541,49.2035,14933.0
2021-06-07 12:50:00,59.83,59.89,59.79,59.79,42812.0,49.2035,49.2528,49.1706,49.1706,42812.0
2021-06-07 12:55:00,59.78,59.81,59.77,59.78,24595.0,49.1624,49.187,49.1541,49.1624,24595.0
2021-06-07 13:00:00,59.79,59.8,59.72,59.72,17574.0,49.1706,49.1788,49.113,49.113,17574.0
2021-06-07 13:05:00,59.73,59.74,59.71,59.73,17630.0,49.1212,49.1295,49.1048,49.1212,17630.0
2021-06-07 13:10:00,59.73,59.77,59.73,59.77,21957.0,49.1212,49.1541,49.1212,49.1541,21957.0
2021-06-07 13:15:00,59.78,59.87,59.75,59.87,306822.0,49.1624,49.2364,49.1377,49.2364,306822.0
2021-06-07 13:20:00,59.88,59.93,59.87,59.9,32127.0,49.2446,49.2857,49.2364,49.261,32127.0
2021-06-07 13:25:00,59.9,59.9,59.82,59.84,38175.0,49.261,49.261,49.1952,49.2117,38175.0
2021-06-07 13:30:00,59.85,59.86,59.82,59.84,12827.0,49.2199,49.2281,49.1952,49.2117,12827.0
2021-06-07 13:35:00,59.84,59.88,59.82,59.85,26206.0,49.2117,49.2446,49.1952,49.2199,26206.0
2021-06-07 13:40:00,59.84,59.86,59.82,59.84,33905.0,49.2117,49.2281,49.1952,49.2117,33905.0
2021-06-07 13:45:00,59.83,59.84,59.81,59.83,23773.0,49.2035,49.2117,49.187,49.2035,23773.0
2021-06-07 13:50:00,59.83,59.83,59.77,59.79,31883.0,49.2035,49.2035,49.1541,49.1706,31883.0
2021-06-07 13:55:00,59.79,59.96,59.75,59.92,880119.0,49.1706,49.3104,49.1377,49.2775,880119.0
2021-06-07 14:00:00,59.9,59.92,59.86,59.9,26781.0,49.261,49.2775,49.2281,49.261,26781.0
2021-06-07 14:05:00,59.89,59.97,59.88,59.97,25590.0,49.2528,49.3186,49.2446,49.3186,25590.0
2021-06-07 14:10:00,59.97,59.97,59.93,59.94,41124.0,49.3186,49.3186,49.2857,49.2939,41124.0
2021-06-07 14:15:00,59.95,60.0,59.93,59.95,19815.0,49.3022,49.3433,49.2857,49.3022,19815.0
2021-06-07 14:20:00,59.94,59.97,59.91,59.91,36556.0,49.2939,49.3186,49.2693,49.2693,36556.0
2021-06-07 14:25:00,59.92,60.0,59.9,59.95,138376.0,49.2775,49.3433,49.261,49.3022,138376.0
2021-06-07 14:30:00,59.95,60.03,59.91,60.03,88093.0,49.3022,49.3679,49.2693,49.3679,88093.0
2021-06-07 14:35:00,60.03,60.15,60.01,60.14,51338.0,49.3679,49.4666,49.3515,49.4584,51338.0
2021-06-07 14:40:00,60.15,60.17,60.06,60.07,79069.0,49.4666,49.4831,49.3926,49.4008,79069.0
2021-06-07 14:45:00,60.07,60.1,60.05,60.1,51573.0,49.4008,49.4255,49.3844,49.4255,51573.0
2021-06-07 14:50:00,60.1,60.24,60.09,60.21,103291.0,49.4255,49.5406,49.4173,49.516,103291.0
2021-06-07 14:55:00,60.2,60.2,60.1,60.14,53672.0,49.5078,49.5078,49.4255,49.4584,53672.0
2021-06-07 15:00:00,60.13,60.16,60.13,60.16,14160.0,49.4502,49.4749,49.4502,49.4749,14160.0
2021-06-07 15:05:00,60.16,60.2,60.16,60.18,20581.0,49.4749,49.5078,49.4749,49.4913,20581.0
2021-06-07 15:10:00,60.17,60.2,60.16,60.2,14502.0,49.4831,49.5078,49.4749,49.5078,14502.0
2021-06-07 15:15:00,60.2,60.22,60.17,60.21,53710.0,49.5078,49.5242,49.4831,49.516,53710.0
2021-06-07 15:20:00,60.2,60.24,60.17,60.2,35808.0,49.5078,49.5406,49.4831,49.5078,35808.0
2021-06-07 15:25:00,60.2,60.25,60.16,60.18,37045.0,49.5078,49.5489,49.4749,49.4913,37045.0
2021-06-07 15:30:00,60.17,60.18,60.08,60.1,86898.0,49.4831,49.4913,49.4091,49.4255,86898.0
2021-06-07 15:35:00,60.1,60.12,60.05,60.07,47734.0,49.4255,49.442,49.3844,49.4008,47734.0
2021-06-07 15:40:00,60.06,60.07,59.98,60.0,157681.0,49.3926,49.4008,49.3268,49.3433,157681.0
2021-06-07 15:45:00,60.0,60.06,59.99,60.04,172839.0,49.3433,49.3926,49.3351,49.3762,172839.0
2021-06-07 15:50:00,60.04,60.15,60.01,60.15,168139.0,49.3762,49.4666,49.3515,49.4666,168139.0
2021-06-07 15:55:00,60.15,60.16,60.05,60.07,283669.0,49.4666,49.4749,49.3844,49.4008,283669.0
2021-06-08 09:30:00,59.68,59.74,59.5,59.67,113347.0,49.0801,49.1295,48.9321,49.0719,113347.0
2021-06-08 09:35:00,59.66,59.67,59.26,59.27,95845.0,49.0637,49.0719,48.7347,48.7429,95845.0
2021-06-08 09:40:00,59.27,59.27,59.12,59.19,88066.0,48.7429,48.7429,48.6196,48.6771,88066.0
2021-06-08 09:45:00,59.18,59.26,59.12,59.15,84524.0,48.6689,48.7347,48.6196,48.6442,84524.0
2021-06-08 09:50:00,59.13,59.23,59.09,59.18,47503.0,48.6278,48.71,48.5949,48.6689,47503.0
2021-06-08 09:55:00,59.17,59.24,59.13,59.18,42716.0,48.6607,48.7183,48.6278,48.6689,42716.0
2021-06-08 10:00:00,59.18,59.29,59.17,59.25,42234.0,48.6689,48.7594,48.6607,48.7265,42234.0
2021-06-08 10:05:00,59.26,59.27,59.1,59.17,33032.0,48.7347,48.7429,48.6031,48.6607,33032.0
2021-06-08 10:10:00,59.16,59.38,59.16,59.33,24320.0,48.6525,48.8334,48.6525,48.7923,24320.0
2021-06-08 10:15:00,59.33,59.4,59.31,59.38,41887.0,48.7923,48.8498,48.7758,48.8334,41887.0
2021-06-08 10:20:00,59.38,59.4,59.35,59.37,38713.0,48.8334,48.8498,48.8087,48.8252,38713.0
2021-06-08 10:25:00,59.37,59.42,59.35,59.4,78459.0,48.8252,48.8663,48.8087,48.8498,78459.0
2021-06-08 10:30:00,59.4,59.47,59.35,59.37,104186.0,48.8498,48.9074,48.8087,48.8252,104186.0
2021-06-08 10:35:00,59.38,59.43,59.35,59.39,70648.0,48.8334,48.8745,48.8087,48.8416,70648.0
2021-06-08 10:40:00,59.4,59.45,59.33,59.45,71748.0,48.8498,48.891,48.7923,48.891,71748.0
2021-06-08 10:45:00,59.46,59.51,59.42,59.43,21824.0,48.8992,48.9403,48.8663,48.8745,21824.0
2021-06-08 10:50:00,59.43,59.58,59.43,59.5,50055.0,48.8745,48.9979,48.8745,48.9321,50055.0
2021-06-08 10:55:00,59.51,59.56,59.47,59.51,44746.0,48.9403,48.9814,48.9074,48.9403,44746.0
2021-06-08 11:00:00,59.51,59.59,59.5,59.55,126042.0,48.9403,49.0061,48.9321,48.9732,126042.0
2021-06-08 11:05:00,59.56,59.57,59.48,59.5,51086.0,48.9814,48.9896,48.9156,48.9321,51086.0
2021-06-08 11:10:00,59.5,59.54,59.39,59.39,32349.0,48.9321,48.965,48.8416,48.8416,32349.0
2021-06-08 11:15:00,59.39,59.48,59.39,59.43,41315.0,48.8416,48.9156,48.8416,48.8745,41315.0
2021-06-08 11:20:00,59.42,59.52,59.42,59.51,57161.0,48.8663,48.9485,48.8663,48.9403,57161.0
2021-06-08 11:25:00,59.52,59.65,59.52,59.62,32901.0,48.9485,49.0554,48.9485,49.0308,32901.0
2021-06-08 11:30:00,59.62,59.67,59.55,59.63,29378.0,49.0308,49.0719,48.9732,49.039,29378.0
2021-06-08 11:35:00,59.62,59.74,59.62,59.71,37960.0,49.0308,49.1295,49.0308,49.1048,37960.0
2021-06-08 11:40:00,59.71,59.78,59.68,59.76,60208.0,49.1048,49.1624,49.0801,49.1459,60208.0
2021-06-08 11:45:00,59.76,59.82,59.75,59.8,74067.0,49.1459,49.1952,49.1377,49.1788,74067.0
2021-06-08 11:50:00,59.79,59.82,59.77,59.78,63868.0,49.1706,49.1952,49.1541,49.1624,63868.0
2021-06-08 11:55:00,59.77,59.95,59.77,59.94,32392.0,49.1541,49.3022,49.1541,49.2939,32392.0
2021-06-08 12:00:00,59.94,59.98,59.92,59.93,29094.0,49.2939,49.3268,49.2775,49.2857,29094.0
2021-06-08 12:05:00,59.94,60.04,59.93,60.01,70497.0,49.2939,49.3762,49.2857,49.3515,70497.0
2021-06-08 12:10:00,60.0,60.08,59.98,60.07,19374.0,49.3433,49.4091,49.3268,49.4008,19374.0
2021-06-08 12:15:00,60.07,60.09,59.99,59.99,21414.0,49.4008,49.4173,49.3351,49.3351,21414.0
2021-06-08 12:20:00,60.0,60.01,59.91,59.96,29395.0,49.3433,49.3515,49.2693,49.3104,29395.0
2021-06-08 12:25:00,59.97,60.09,59.96,60.06,26962.0,49.3186,49.4173,49.3104,49.3926,26962.0
2021-06-08 12:30:00,60.06,60.07,60.02,60.05,25302.0,49.3926,49.4008,49.3597,49.3844,25302.0
2021-06-08 12:35:00,60.05,60.07,60.04,60.04,22908.0,49.3844,49.4008,49.3762,49.3762,22908.0
2021-06-08 12:40:00,60.05,60.05,59.96,59.97,29268.0,49.3844,49.3844,49.3104,49.3186,29268.0
2021-06-08 12:45:00,59.97,59.97,59.88,59.97,39685.0,49.3186,49.3186,49.2446,49.3186,39685.0
2021-06-08 12:50:00,59.97,60.01,59.97,59.98,33455.0,49.3186,49.3515,49.3186,49.3268,33455.0
2021-06-08 12:55:00,59.98,59.98,59.92,59.97,31561.0,49.3268,49.3268,49.2775,49.3186,31561.0
2021-06-08 13:00:00,59.97,60.08,59.96,60.06,38468.0,49.3186,49.4091,49.3104,49.3926,38468.0
2021-06-08 13:05:00,60.05,60.07,60.03,60.07,20364.0,49.3844,49.4008,49.3679,49.4008,20364.0
2021-06-08 13:10:00,60.08,60.1,60.02,60.04,26054.0,49.4091,49.4255,49.3597,49.3762,26054.0
2021-06-08 13:15:00,60.03,60.11,60.02,60.11,16775.0,49.3679,49.4337,49.3597,49.4337,16775.0
2021-06-08 13:20:00,60.11,60.15,60.09,60.1,31473.0,49.4337,49.4666,49.4173,49.4255,31473.0
2021-06-08 13:25:00,60.09,60.09,59.99,60.0,19174.0,49.4173,49.4173,49.3351,49.3433,19174.0
2021-06-08 13:30:00,60.0,60.06,59.99,60.01,19117.0,49.3433,49.3926,49.3351,49.3515,19117.0
2021-06-08 13:35:00,60.01,60.07,59.99,60.03,23529.0,49.3515,49.4008,49.3351,49.3679,23529.0
2021-06-08 13:40:00,60.03,60.06,59.99,60.0,30622.0,49.3679,49.3926,49.3351,49.3433,30622.0
2021-06-08 13:45:00,60.0,60.0,59.91,59.93,44088.0,49.3433,49.3433,49.2693,49.2857,44088.0
2021-06-08 13:50:00,59.93,59.95,59.87,59.95,40889.0,49.2857,49.3022,49.2364,49.3022,40889.0
2021-06-08 13:55:00,59.95,59.96,59.9,59.9,32100.0,49.3022,49.3104,49.261,49.261,32100.0
2021-06-08 14:00:00,59.91,59.96,59.86,59.88,33847.0,49.2693,49.3104,49.2281,49.2446,33847.0
2021-06-08 14:05:00,59.89,59.9,59.84,59.85,31220.0,49.2528,49.261,49.2117,49.2199,31220.0
2021-06-08 14:10:00,59.84,59.89,59.83,59.87,37152.0,49.2117,49.2528,49.2035,49.2364,37152.0
2021-06-08 14:15:00,59.86,59.88,59.82,59.82,23164.0,49.2281,49.2446,49.1952,49.1952,23164.0
2021-06-08 14:20:00,59.83,59.87,59.82,59.85,24074.0,49.2035,49.2364,49.1952,49.2199,24074.0
2021-06-08 14:25:00,59.86,59.88,59.83,59.87,27782.0,49.2281,49.2446,49.2035,49.2364,27782.0
2021-06-08 14:30:00,59.87,59.88,59.78,59.78,17592.0,49.2364,49.2446,49.1624,49.1624,17592.0
2021-06-08 14:35:00,59.78,59.81,59.77,59.8,27482.0,49.1624,49.187,49.1541,49.1788,27482.0
2021-06-08 14:40:00,59.8,59.81,59.77,59.79,16339.0,49.1788,49.187,49.1541,49.1706,16339.0
2021-06-08 14:45:00,59.78,59.79,59.75,59.78,27089.0,49.1624,49.1706,49.1377,49.1624,27089.0
2021-06-08 14:50:00,59.77,59.8,59.74,59.79,51088.0,49.1541,49.1788,49.1295,49.1706,51088.0
2021-06-08 14:55:00,59.79,59.8,59.77,59.78,54651.0,49.1706,49.1788,49.1541,49.1624,54651.0
2021-06-08 15:00:00,59.78,59.8,59.77,59.77,107813.0,49.1624,49.1788,49.1541,49.1541,107813.0
2021-06-08 15:05:00,59.78,59.88,59.77,59.83,60079.0,49.1624,49.2446,49.1541,49.2035,60079.0
2021-06-08 15:10:00,59.84,59.84,59.82,59.82,40479.0,49.2117,49.2117,49.1952,49.1952,40479.0
2021-06-08 15:15:00,59.81,59.81,59.78,59.8,54395.0,49.187,49.187,49.1624,49.1788,54395.0
2021-06-08 15:20:00,59.8,59.81,59.78,59.79,47798.0,49.1788,49.187,49.1624,49.1706,47798.0
2021-06-08 15:25:00,59.8,59.82,59.76,59.8,97988.0,49.1788,49.1952,49.1459,49.1788,97988.0
2021-06-08 15:30:00,59.79,59.79,59.73,59.75,68224.0,49.1706,49.1706,49.1212,49.1377,68224.0
2021-06-08 15:35:00,59.75,59.93,59.73,59.93,67964.0,49.1377,49.2857,49.1212,49.2857,67964.0
2021-06-08 15:40:00,59.92,59.93,59.87,59.9,53844.0,49.2775,49.2857,49.2364,49.261,53844.0
2021-06-08 15:45:00,59.9,59.92,59.87,59.9,58975.0,49.261,49.2775,49.2364,49.261,58975.0
2021-06-08 15:50:00,59.9,59.99,59.87,59.96,116161.0,49.261,49.3351,49.2364,49.3104,116161.0
2021-06-08 15:55:00,59.96,59.96,59.76,59.83,206727.0,49.3104,49.3104,49.1459,49.2035,206727.0
2021-06-09 09:30:00,59.35,59.36,59.09,59.23,82793.0,48.8087,48.8169,48.5949,48.71,82793.0
2021-06-09 09:35:00,59.25,59.28,59.05,59.07,22814.0,48.7265,48.7512,48.562,48.5785,22814.0
2021-06-09 09:40:00,59.06,59.08,58.8,58.85,51068.0,48.5702,48.5867,48.3564,48.3975,51068.0
2021-06-09 09:45:00,58.85,58.92,58.76,58.79,37178.0,48.3975,48.4551,48.3235,48.3482,37178.0
2021-06-09 09:50:00,58.78,58.9,58.71,58.72,52641.0,48.34,48.4386,48.2824,48.2906,52641.0
2021-06-09 09:55:00,58.72,58.77,58.6,58.64,50410.0,48.2906,48.3317,48.1919,48.2248,50410.0
2021-06-09 10:00:00,58.65,58.78,58.57,58.65,118278.0,48.2331,48.34,48.1673,48.2331,118278.0
2021-06-09 10:05:00,58.66,58.87,58.65,58.85,51983.0,48.2413,48.414,48.2331,48.3975,51983.0
2021-06-09 10:10:00,58.86,58.88,58.75,58.84,48405.0,48.4058,48.4222,48.3153,48.3893,48405.0
2021-06-09 10:15:00,58.83,58.92,58.77,58.79,71432.0,48.3811,48.4551,48.3317,48.3482,71432.0
2021-06-09 10:20:00,58.77,58.95,58.76,58.9,58419.0,48.3317,48.4798,48.3235,48.4386,58419.0
2021-06-09 10:25:00,58.9,59.03,58.9,59.01,21401.0,48.4386,48.5456,48.4386,48.5291,21401.0
2021-06-09 10:30:00,59.01,59.13,58.91,58.95,96380.0,48.5291,48.6278,48.4469,48.4798,96380.0
2021-06-09 10:35:00,58.96,58.99,58.83,58.87,40681.0,48.488,48.5127,48.3811,48.414,40681.0
2021-06-09 10:40:00,58.87,58.89,58.75,58.76,63970.0,48.414,48.4304,48.3153,48.3235,63970.0
2021-06-09 10:45:00,58.77,58.89,58.76,58.87,130741.0,48.3317,48.4304,48.3235,48.414,130741.0
2021-06-09 10:50:00,58.87,58.94,58.84,58.86,61634.0,48.414,48.4715,48.3893,48.4058,61634.0
2021-06-09 10:55:00,58.86,58.93,58.84,58.88,40638.0,48.4058,48.4633,48.3893,48.4222,40638.0
2021-06-09 11:00:00,58.87,58.98,58.86,58.96,30629.0,48.414,48.5044,48.4058,48.488,30629.0
2021-06-09 11:05:00,58.95,59.0,58.93,58.97,21585.0,48.4798,48.5209,48.4633,48.4962,21585.0
2021-06-09 11:10:00,58.97,59.03,58.95,58.95,31350.0,48.4962,48.5456,48.4798,48.4798,31350.0
2021-06-09 11:15:00,58.95,58.96,58.84,58.85,57528.0,48.4798,48.488,48.3893,48.3975,57528.0
2021-06-09 11:20:00,58.86,58.87,58.83,58.84,21435.0,48.4058,48.414,48.3811,48.3893,21435.0
2021-06-09 11:25:00,58.84,58.89,58.84,58.89,26127.0,48.3893,48.4304,48.3893,48.4304,26127.0
2021-06-09 11:30:00,58.9,58.91,58.8,58.84,24138.0,48.4386,48.4469,48.3564,48.3893,24138.0
2021-06-09 11:35:00,58.84,58.86,58.83,58.86,29834.0,48.3893,48.4058,48.3811,48.4058,29834.0
2021-06-09 11:40:00,58.87,58.91,58.82,58.91,21574.0,48.414,48.4469,48.3729,48.4469,21574.0
2021-06-09 11:45:00,58.91,59.05,58.9,59.03,29719.0,48.4469,48.562,48.4386,48.5456,29719.0
2021-06-09 11:50:00,59.04,59.09,59.02,59.06,37920.0,48.5538,48.5949,48.5373,48.5702,37920.0
2021-06-09 11:55:00,59.06,59.06,58.97,59.05,28359.0,48.5702,48.5702,48.4962,48.562,28359.0
2021-06-09 12:00:00,59.05,59.05,58.98,58.99,22903.0,48.562,48.562,48.5044,48.5127,22903.0
2021-06-09 12:05:00,59.0,59.01,58.91,58.92,18030.0,48.5209,48.5291,48.4469,48.4551,18030.0
2021-06-09 12:10:00,58.93,58.95,58.9,58.92,17609.0,48.4633,48.4798,48.4386,48.4551,17609.0
2021-06-09 12:15:00,58.92,58.92,58.8,58.83,19065.0,48.4551,48.4551,48.3564,48.3811,19065.0
2021-06-09 12:20:00,58.83,58.98,58.83,58.98,77735.0,48.3811,48.5044,48.3811,48.5044,77735.0
2021-06-09 12:25:00,58.97,59.0,58.92,58.94,13832.0,48.4962,48.5209,48.4551,48.4715,13832.0
2021-06-09 12:30:00,58.95,58.96,58.92,58.92,16515.0,48.4798,48.488,48.4551,48.4551,16515.0
2021-06-09 12:35:00,58.92,58.98,58.92,58.94,17533.0,48.4551,48.5044,48.4551,48.4715,17533.0
2021-06-09 12:40:00,58.94,58.97,58.9,58.91,21769.0,48.4715,48.4962,48.4386,48.4469,21769.0
2021-06-09 12:45:00,58.92,58.94,58.87,58.89,63435.0,48.4551,48.4715,48.414,48.4304,63435.0
2021-06-09 12:50:00,58.9,58.9,58.85,58.89,29963.0,48.4386,48.4386,48.3975,48.4304,29963.0
2021-06-09 12:55:00,58.89,58.91,58.88,58.9,55157.0,48.4304,48.4469,48.4222,48.4386,55157.0
2021-06-09 13:00:00,58.9,58.91,58.85,58.86,13878.0,48.4386,48.4469,48.3975,48.4058,13878.0
2021-06-09 13:05:00,58.86,58.9,58.83,58.88,13279.0,48.4058,48.4386,48.3811,48.4222,13279.0
2021-06-09 13:10:00,58.87,58.91,58.86,58.91,16374.0,48.414,48.4469,48.4058,48.4469,16374.0
2021-06-09 13:15:00,58.9,58.97,58.88,58.96,16354.0,48.4386,48.4962,48.4222,48.488,16354.0
2021-06-09 13:20:00,58.96,58.99,58.91,58.91,23948.0,48.488,48.5127,48.4469,48.4469,23948.0
2021-06-09 13:25:00,58.91,58.94,58.89,58.92,19119.0,48.4469,48.4715,48.4304,48.4551,19119.0
2021-06-09 13:30:00,58.91,58.92,58.83,58.88,15569.0,48.4469,48.4551,48.3811,48.4222,15569.0
2021-06-09 13:35:00,58.89,58.92,58.82,58.87,15091.0,48.4304,48.4551,48.3729,48.414,15091.0
2021-06-09 13:40:00,58.86,58.86,58.81,58.85,12837.0,48.4058,48.4058,48.3646,48.3975,12837.0
2021-06-09 13:45:00,58.86,58.89,58.85,58.87,12589.0,48.4058,48.4304,48.3975,48.414,12589.0
2021-06-09 13:50:00,58.88,58.95,58.86,58.89,61198.0,48.4222,48.4798,48.4058,48.4304,61198.0
2021-06-09 13:55:00,58.88,58.9,58.86,58.89,21001.0,48.4222,48.4386,48.4058,48.4304,21001.0
2021-06-09 14:00:00,58.9,58.9,58.85,58.86,27562.0,48.4386,48.4386,48.3975,48.4058,27562.0
2021-06-09 14:05:00,58.87,58.91,58.86,58.89,15642.0,48.414,48.4469,48.4058,48.4304,15642.0
2021-06-09 14:10:00,58.9,58.95,58.89,58.93,13110.0,48.4386,48.4798,48.4304,48.4633,13110.0
2021-06-09 14:15:00,58.94,58.96,58.9,58.92,22864.0,48.4715,48.488,48.4386,48.4551,22864.0
2021-06-09 14:20:00,58.92,58.94,58.9,58.94,15684.0,48.4551,48.4715,48.4386,48.4715,15684.0
2021-06-09 14:25:00,58.93,58.97,58.93,58.94,61562.0,48.4633,48.4962,48.4633,48.4715,61562.0
2021-06-09 14:30:00,58.93,58.95,58.9,58.95,27036.0,48.4633,48.4798,48.4386,48.4798,27036.0
2021-06-09 14:35:00,58.94,58.96,58.91,58.93,81677.0,48.4715,48.488,48.4469,48.4633,81677.0
2021-06-09 14:40:00,58.93,58.94,58.88,58.89,21920.0,48.4633,48.4715,48.4222,48.4304,21920.0
2021-06-09 14:45:00,58.89,58.94,58.88,58.91,25658.0,48.4304,48.4715,48.4222,48.4469,25658.0
2021-06-09 14:50:00,58.91,58.95,58.88,58.94,53355.0,48.4469,48.4798,48.4222,48.4715,53355.0
2021-06-09 14:55:00,58.93,58.95,58.9,58.91,20034.0,48.4633,48.4798,48.4386,48.4469,20034.0
2021-06-09 15:00:00,58.91,58.95,58.89,58.94,117326.0,48.4469,48.4798,48.4304,48.4715,117326.0
2021-06-09 15:05:00,58.93,58.93,58.86,58.86,36815.0,48.4633,48.4633,48.4058,48.4058,36815.0
2021-06-09 15:10:00,58.87,58.89,58.81,58.82,47452.0,48.414,48.4304,48.3646,48.3729,47452.0
2021-06-09 15:15:00,58.82,58.83,58.73,58.73,35572.0,48.3729,48.3811,48.2988,48.2988,35572.0
2021-06-09 15:20:00,58.73,58.76,58.67,58.7,44992.0,48.2988,48.3235,48.2495,48.2742,44992.0
2021-06-09 15:25:00,58.7,58.7,58.63,58.65,51201.0,48.2742,48.2742,48.2166,48.2331,51201.0
2021-06-09 15:30:00,58.64,58.65,58.59,58.63,94433.0,48.2248,48.2331,48.1837,48.2166,94433.0
2021-06-09 15:35:00,58.63,58.64,58.57,58.58,58913.0,48.2166,48.2248,48.1673,48.1755,58913.0
2021-06-09 15:40:00,58.58,58.6,58.48,58.53,133040.0,48.1755,48.1919,48.0932,48.1344,133040.0
2021-06-09 15:45:00,58.51,58.55,58.44,58.46,179892.0,48.1179,48.1508,48.0604,48.0768,179892.0
2021-06-09 15:50:00,58.45,58.56,58.41,58.48,189931.0,48.0686,48.159,48.0357,48.0932,189931.0
2021-06-09 15:55:00,58.48,58.53,58.42,58.45,253234.0,48.0932,48.1344,48.0439,48.0686,253234.0
2021-06-10 09:30:00,59.16,59.34,58.85,58.91,184396.0,48.6525,48.8005,48.3975,48.4469,184396.0
2021-06-10 09:35:00,58.92,59.01,58.83,58.85,51924.0,48.4551,48.5291,48.3811,48.3975,51924.0
2021-06-10 09:40:00,58.86,58.94,58.73,58.75,127992.0,48.4058,48.4715,48.2988,48.3153,127992.0
2021-06-10 09:45:00,58.76,58.78,58.59,58.63,51179.0,48.3235,48.34,48.1837,48.2166,51179.0
2021-06-10 09:50:00,58.63,58.64,58.55,58.56,38027.0,48.2166,48.2248,48.1508,48.159,38027.0
2021-06-10 09:55:00,58.56,58.6,58.48,58.51,64807.0,48.159,48.1919,48.0932,48.1179,64807.0
2021-06-10 10:00:00,58.51,58.54,58.44,58.51,79023.0,48.1179,48.1426,48.0604,48.1179,79023.0
2021-06-10 10:05:00,58.5,58.56,58.37,58.38,65051.0,48.1097,48.159,48.0028,48.011,65051.0
2021-06-10 10:10:00,58.38,58.39,58.3,58.34,56220.0,48.011,48.0192,47.9452,47.9781,56220.0
2021-06-10 10:15:00,58.33,58.38,58.23,58.33,98144.0,47.9699,48.011,47.8876,47.9699,98144.0
2021-06-10 10:20:00,58.33,58.39,58.22,58.23,86635.0,47.9699,48.0192,47.8794,47.8876,86635.0
2021-06-10 10:25:00,58.23,58.31,58.14,58.15,113196.0,47.8876,47.9534,47.8136,47.8219,113196.0
2021-06-10 10:30:00,58.15,58.22,58.1,58.17,84696.0,47.8219,47.8794,47.7807,47.8383,84696.0
2021-06-10 10:35:00,58.18,58.23,58.13,58.17,66283.0,47.8465,47.8876,47.8054,47.8383,66283.0
2021-06-10 10:40:00,58.15,58.22,58.13,58.17,51022.0,47.8219,47.8794,47.8054,47.8383,51022.0
2021-06-10 10:45:00,58.16,58.29,58.13,58.22,76060.0,47.8301,47.937,47.8054,47.8794,76060.0
2021-06-10 10:50:00,58.23,58.31,58.11,58.11,88111.0,47.8876,47.9534,47.789,47.789,88111.0
2021-06-10 10:55:00,58.1,58.28,58.08,58.27,32317.0,47.7807,47.9288,47.7643,47.9205,32317.0
2021-06-10 11:00:00,58.28,58.37,58.26,58.34,34011.0,47.9288,48.0028,47.9123,47.9781,34011.0
2021-06-10 11:05:00,58.34,58.37,58.27,58.35,28302.0,47.9781,48.0028,47.9205,47.9863,28302.0
2021-06-10 11:10:00,58.35,58.38,58.23,58.27,29785.0,47.9863,48.011,47.8876,47.9205,29785.0
2021-06-10 11:15:00,58.27,58.32,58.24,58.28,19436.0,47.9205,47.9617,47.8959,47.9288,19436.0
2021-06-10 11:20:00,58.27,58.27,58.21,58.25,34803.0,47.9205,47.9205,47.8712,47.9041,34803.0
2021-06-10 11:25:00,58.25,58.29,58.24,58.25,41806.0,47.9041,47.937,47.8959,47.9041,41806.0
2021-06-10 11:30:00,58.24,58.24,58.13,58.2,93351.0,47.8959,47.8959,47.8054,47.863,93351.0
2021-06-10 11:35:00,58.2,58.28,58.2,58.26,56153.0,47.863,47.9288,47.863,47.9123,56153.0
2021-06-10 11:40:00,58.25,58.25,58.09,58.14,102928.0,47.9041,47.9041,47.7725,47.8136,102928.0
2021-06-10 11:45:00,58.16,58.18,58.12,58.14,40467.0,47.8301,47.8465,47.7972,47.8136,40467.0
2021-06-10 11:50:00,58.14,58.2,58.12,58.14,43500.0,47.8136,47.863,47.7972,47.8136,43500.0
2021-06-10 11:55:00,58.13,58.18,58.09,58.17,49833.0,47.8054,47.8465,47.7725,47.8383,49833.0
2021-06-10 12:00:00,58.18,58.21,58.16,58.17,36974.0,47.8465,47.8712,47.8301,47.8383,36974.0
2021-06-10 12:05:00,58.17,58.17,58.11,58.14,78236.0,47.8383,47.8383,47.789,47.8136,78236.0
2021-06-10 12:10:00,58.15,58.17,58.04,58.05,64549.0,47.8219,47.8383,47.7314,47.7396,64549.0
2021-06-10 12:15:00,58.06,58.13,58.05,58.08,86379.0,47.7478,47.8054,47.7396,47.7643,86379.0
2021-06-10 12:20:00,58.08,58.1,58.02,58.05,39673.0,47.7643,47.7807,47.7149,47.7396,39673.0
2021-06-10 12:25:00,58.05,58.14,58.04,58.11,74992.0,47.7396,47.8136,47.7314,47.789,74992.0
2021-06-10 12:30:00,58.11,58.16,58.08,58.15,36593.0,47.789,47.8301,47.7643,47.8219,36593.0
2021-06-10 12:35:00,58.16,58.19,58.13,58.18,26759.0,47.8301,47.8548,47.8054,47.8465,26759.0
2021-06-10 12:40:00,58.17,58.18,58.13,58.18,60797.0,47.8383,47.8465,47.8054,47.8465,60797.0
2021-06-10 12:45:00,58.17,58.17,58.12,58.13,23770.0,47.8383,47.8383,47.7972,47.8054,23770.0
2021-06-10 12:50:00,58.14,58.2,58.13,58.19,26443.0,47.8136,47.863,47.8054,47.8548,26443.0
2021-06-10 12:55:00,58.18,58.19,58.15,58.18,16289.0,47.8465,47.8548,47.8219,47.8465,16289.0
2021-06-10 13:00:00,58.19,58.24,58.16,58.22,63068.0,47.8548,47.8959,47.8301,47.8794,63068.0
2021-06-10 13:05:00,58.21,58.22,58.15,58.17,29881.0,47.8712,47.8794,47.8219,47.8383,29881.0
2021-06-10 13:10:00,58.19,58.21,58.13,58.14,21825.0,47.8548,47.8712,47.8054,47.8136,21825.0
2021-06-10 13:15:00,58.14,58.16,58.13,58.16,12862.0,47.8136,47.8301,47.8054,47.8301,12862.0
2021-06-10 13:20:00,58.17,58.21,58.15,58.21,36315.0,47.8383,47.8712,47.8219,47.8712,36315.0
2021-06-10 13:25:00,58.21,58.21,58.14,58.17,34198.0,47.8712,47.8712,47.8136,47.8383,34198.0
2021-06-10 13:30:00,58.17,58.19,58.13,58.18,57980.0,47.8383,47.8548,47.8054,47.8465,57980.0
2021-06-10 13:35:00,58.17,58.19,58.16,58.19,33768.0,47.8383,47.8548,47.8301,47.8548,33768.0
2021-06-10 13:40:00,58.18,58.19,58.16,58.19,102281.0,47.8465,47.8548,47.8301,47.8548,102281.0
2021-06-10 13:45:00,58.19,58.23,58.18,58.2,36888.0,47.8548,47.8876,47.8465,47.863,36888.0
2021-06-10 13:50:00,58.19,58.21,58.17,58.21,51140.0,47.8548,47.8712,47.8383,47.8712,51140.0
2021-06-10 13:55:00,58.2,58.21,58.18,58.21,34357.0,47.863,47.8712,47.8465,47.8712,34357.0
2021-06-10 14:00:00,58.21,58.26,58.18,58.23,61767.0,47.8712,47.9123,47.8465,47.8876,61767.0
2021-06-10 14:05:00,58.24,58.28,58.23,58.27,51774.0,47.8959,47.9288,47.8876,47.9205,51774.0
2021-06-10 14:10:00,58.26,58.3,58.25,58.26,19325.0,47.9123,47.9452,47.9041,47.9123,19325.0
2021-06-10 14:15:00,58.26,58.29,58.2,58.22,18490.0,47.9123,47.937,47.863,47.8794,18490.0
2021-06-10 14:20:00,58.22,58.23,58.19,58.21,28226.0,47.8794,47.8876,47.8548,47.8712,28226.0
2021-06-10 14:25:00,58.21,58.22,58.14,58.16,31247.0,47.8712,47.8794,47.8136,47.8301,31247.0
2021-06-10 14:30:00,58.15,58.17,58.12,58.14,79095.0,47.8219,47.8383,47.7972,47.8136,79095.0
2021-06-10 14:35:00,58.13,58.15,58.08,58.14,45853.0,47.8054,47.8219,47.7643,47.8136,45853.0
2021-06-10 14:40:00,58.14,58.2,58.14,58.19,62944.0,47.8136,47.863,47.8136,47.8548,62944.0
2021-06-10 14:45:00,58.17,58.19,58.13,58.19,45012.0,47.8383,47.8548,47.8054,47.8548,45012.0
2021-06-10 14:50:00,58.19,58.21,58.17,58.19,28346.0,47.8548,47.8712,47.8383,47.8548,28346.0
2021-06-10 14:55:00,58.19,58.22,58.16,58.18,55953.0,47.8548,47.8794,47.8301,47.8465,55953.0
2021-06-10 15:00:00,58.18,58.2,58.12,58.12,72434.0,47.8465,47.863,47.7972,47.7972,72434.0
2021-06-10 15:05:00,58.12,58.14,58.05,58.09,49875.0,47.7972,47.8136,47.7396,47.7725,49875.0
2021-06-10 15:10:00,58.09,58.1,58.02,58.06,66035.0,47.7725,47.7807,47.7149,47.7478,66035.0
2021-06-10 15:15:00,58.07,58.1,58.05,58.09,53600.0,47.7561,47.7807,47.7396,47.7725,53600.0
2021-06-10 15:20:00,58.08,58.11,58.06,58.09,98260.0,47.7643,47.789,47.7478,47.7725,98260.0
2021-06-10 15:25:00,58.09,58.13,58.05,58.08,69168.0,47.7725,47.8054,47.7396,47.7643,69168.0
2021-06-10 15:30:00,58.07,58.1,58.01,58.08,59838.0,47.7561,47.7807,47.7067,47.7643,59838.0
2021-06-10 15:35:00,58.08,58.08,58.02,58.03,99180.0,47.7643,47.7643,47.7149,47.7232,99180.0
2021-06-10 15:40:00,58.03,58.03,57.98,58.02,121499.0,47.7232,47.7232,47.6821,47.7149,121499.0
2021-06-10 15:45:00,58.03,58.03,57.93,57.94,113612.0,47.7232,47.7232,47.6409,47.6492,113612.0
2021-06-10 15:50:00,57.93,57.95,57.81,57.82,148331.0,47.6409,47.6574,47.5422,47.5505,148331.0
2021-06-10 15:55:00,57.81,57.88,57.79,57.83,333398.0,47.5422,47.5998,47.5258,47.5587,333398.0
2021-06-11 09:30:00,57.95,58.37,57.87,58.28,79002.0,47.6574,48.0028,47.5916,47.9288,79002.0
2021-06-11 09:35:00,58.29,58.38,58.18,58.27,51425.0,47.937,48.011,47.8465,47.9205,51425.0
2021-06-11 09:40:00,58.29,58.33,58.1,58.13,26840.0,47.937,47.9699,47.7807,47.8054,26840.0
2021-06-11 09:45:00,58.13,58.21,58.07,58.07,24537.0,47.8054,47.8712,47.7561,47.7561,24537.0
2021-06-11 09:50:00,58.05,58.17,58.02,58.16,24358.0,47.7396,47.8383,47.7149,47.8301,24358.0
2021-06-11 09:55:00,58.16,58.26,58.11,58.12,17687.0,47.8301,47.9123,47.789,47.7972,17687.0
2021-06-11 10:00:00,58.13,58.21,58.04,58.2,44301.0,47.8054,47.8712,47.7314,47.863,44301.0
2021-06-11 10:05:00,58.19,58.27,58.11,58.14,24539.0,47.8548,47.9205,47.789,47.8136,24539.0
2021-06-11 10:10:00,58.14,58.14,58.06,58.12,29868.0,47.8136,47.8136,47.7478,47.7972,29868.0
2021-06-11 10:15:00,58.1,58.1,58.0,58.01,16958.0,47.7807,47.7807,47.6985,47.7067,16958.0
2021-06-11 10:20:00,58.0,58.02,57.89,58.01,22413.0,47.6985,47.7149,47.608,47.7067,22413.0
2021-06-11 10:25:00,58.0,58.02,57.97,57.98,16759.0,47.6985,47.7149,47.6738,47.6821,16759.0
2021-06-11 10:30:00,57.98,58.04,57.94,58.01,34007.0,47.6821,47.7314,47.6492,47.7067,34007.0
2021-06-11 10:35:00,58.01,58.12,58.01,58.06,30840.0,47.7067,47.7972,47.7067,47.7478,30840.0
2021-06-11 10:40:00,58.06,58.2,58.06,58.09,46150.0,47.7478,47.863,47.7478,47.7725,46150.0
2021-06-11 10:45:00,58.1,58.19,58.08,58.09,34296.0,47.7807,47.8548,47.7643,47.7725,34296.0
2021-06-11 10:50:00,58.09,58.1,58.02,58.03,55491.0,47.7725,47.7807,47.7149,47.7232,55491.0
2021-06-11 10:55:00,58.04,58.04,57.98,57.98,14723.0,47.7314,47.7314,47.6821,47.6821,14723.0
2021-06-11 11:00:00,57.98,58.01,57.94,57.98,21553.0,47.6821,47.7067,47.6492,47.6821,21553.0
2021-06-11 11:05:00,57.97,58.0,57.92,57.97,17300.0,47.6738,47.6985,47.6327,47.6738,17300.0
2021-06-11 11:10:00,57.98,57.99,57.84,57.85,20919.0,47.6821,47.6903,47.5669,47.5751,20919.0
2021-06-11 11:15:00,57.85,57.88,57.78,57.78,26489.0,47.5751,47.5998,47.5176,47.5176,26489.0
2021-06-11 11:20:00,57.78,57.87,57.75,57.85,26553.0,47.5176,47.5916,47.4929,47.5751,26553.0
2021-06-11 11:25:00,57.84,57.91,57.8,57.87,43221.0,47.5669,47.6245,47.534,47.5916,43221.0
2021-06-11 11:30:00,57.88,57.98,57.87,57.94,25507.0,47.5998,47.6821,47.5916,47.6492,25507.0
2021-06-11 11:35:00,57.93,58.04,57.92,58.04,17687.0,47.6409,47.7314,47.6327,47.7314,17687.0
2021-06-11 11:40:00,58.03,58.07,58.02,58.07,26704.0,47.7232,47.7561,47.7149,47.7561,26704.0
2021-06-11 11:45:00,58.06,58.07,57.98,58.01,36756.0,47.7478,47.7561,47.6821,47.7067,36756.0
2021-06-11 11:50:00,58.01,58.02,57.97,58.02,11277.0,47.7067,47.7149,47.6738,47.7149,11277.0
2021-06-11 11:55:00,58.02,58.07,58.0,58.04,21019.0,47.7149,47.7561,47.6985,47.7314,21019.0
2021-06-11 12:00:00,58.04,58.07,58.01,58.07,33559.0,47.7314,47.7561,47.7067,47.7561,33559.0
2021-06-11 12:05:00,58.09,58.12,58.05,58.05,16736.0,47.7725,47.7972,47.7396,47.7396,16736.0
2021-06-11 12:10:00,58.04,58.04,57.96,57.98,16620.0,47.7314,47.7314,47.6656,47.6821,16620.0
2021-06-11 12:15:00,57.98,58.0,57.93,57.95,15761.0,47.6821,47.6985,47.6409,47.6574,15761.0
2021-06-11 12:20:00,57.95,57.95,57.9,57.93,22839.0,47.6574,47.6574,47.6163,47.6409,22839.0
2021-06-11 12:25:00,57.93,57.94,57.91,57.93,12852.0,47.6409,47.6492,47.6245,47.6409,12852.0
2021-06-11 12:30:00,57.93,57.95,57.91,57.94,25386.0,47.6409,47.6574,47.6245,47.6492,25386.0
2021-06-11 12:35:00,57.94,57.95,57.85,57.89,29875.0,47.6492,47.6574,47.5751,47.608,29875.0
2021-06-11 12:40:00,57.9,57.94,57.89,57.94,16098.0,47.6163,47.6492,47.608,47.6492,16098.0
2021-06-11 12:45:00,57.93,57.99,57.92,57.99,8508.0,47.6409,47.6903,47.6327,47.6903,8508.0
2021-06-11 12:50:00,57.99,58.02,57.97,58.0,18655.0,47.6903,47.7149,47.6738,47.6985,18655.0
2021-06-11 12:55:00,58.0,58.01,57.96,57.99,25547.0,47.6985,47.7067,47.6656,47.6903,25547.0
2021-06-11 13:00:00,57.99,58.06,57.98,58.04,20454.0,47.6903,47.7478,47.6821,47.7314,20454.0
2021-06-11 13:05:00,58.05,58.07,58.01,58.04,42838.0,47.7396,47.7561,47.7067,47.7314,42838.0
2021-06-11 13:10:00,58.04,58.1,58.03,58.1,16053.0,47.7314,47.7807,47.7232,47.7807,16053.0
2021-06-11 13:15:00,58.1,58.11,58.04,58.07,55796.0,47.7807,47.789,47.7314,47.7561,55796.0
2021-06-11 13:20:00,58.07,58.12,58.05,58.11,38628.0,47.7561,47.7972,47.7396,47.789,38628.0
2021-06-11 13:25:00,58.11,58.11,58.05,58.05,37535.0,47.789,47.789,47.7396,47.7396,37535.0
2021-06-11 13:30:00,58.06,58.1,58.05,58.06,36352.0,47.7478,47.7807,47.7396,47.7478,36352.0
2021-06-11 13:35:00,58.05,58.08,58.04,58.08,36883.0,47.7396,47.7643,47.7314,47.7643,36883.0
2021-06-11 13:40:00,58.08,58.12,58.06,58.11,82417.0,47.7643,47.7972,47.7478,47.789,82417.0
2021-06-11 13:45:00,58.11,58.15,58.08,58.09,47225.0,47.789,47.8219,47.7643,47.7725,47225.0
2021-06-11 13:50:00,58.09,58.09,58.04,58.05,24756.0,47.7725,47.7725,47.7314,47.7396,24756.0
2021-06-11 13:55:00,58.05,58.06,58.01,58.02,26178.0,47.7396,47.7478,47.7067,47.7149,26178.0
2021-06-11 14:00:00,58.02,58.03,57.97,58.01,54100.0,47.7149,47.7232,47.6738,47.7067,54100.0
2021-06-11 14:05:00,58.01,58.04,57.98,58.01,11599.0,47.7067,47.7314,47.6821,47.7067,11599.0
2021-06-11 14:10:00,58.02,58.03,57.99,58.02,7738.0,47.7149,47.7232,47.6903,47.7149,7738.0
2021-06-11 14:15:00,58.02,58.03,57.94,57.94,27160.0,47.7149,47.7232,47.6492,47.6492,27160.0
2021-06-11 14:20:00,57.94,58.01,57.93,57.98,18839.0,47.6492,47.7067,47.6409,47.6821,18839.0
2021-06-11 14:25:00,57.98,58.0,57.97,58.0,17935.0,47.6821,47.6985,47.6738,47.6985,17935.0
2021-06-11 14:30:00,58.0,58.06,57.99,58.05,15866.0,47.6985,47.7478,47.6903,47.7396,15866.0
2021-06-11 14:35:00,58.04,58.04,58.01,58.03,17710.0,47.7314,47.7314,47.7067,47.7232,17710.0
2021-06-11 14:40:00,58.02,58.03,57.95,57.95,28440.0,47.7149,47.7232,47.6574,47.6574,28440.0
2021-06-11 14:45:00,57.95,57.99,57.92,57.98,35105.0,47.6574,47.6903,47.6327,47.6821,35105.0
2021-06-11 14:50:00,57.98,58.0,57.92,57.95,32338.0,47.6821,47.6985,47.6327,47.6574,32338.0
2021-06-11 14:55:00,57.95,57.98,57.93,57.98,23278.0,47.6574,47.6821,47.6409,47.6821,23278.0
2021-06-11 15:00:00,57.98,57.99,57.95,57.96,49410.0,47.6821,47.6903,47.6574,47.6656,49410.0
2021-06-11 15:05:00,57.96,57.99,57.93,57.96,19513.0,47.6656,47.6903,47.6409,47.6656,19513.0
2021-06-11 15:10:00,57.96,57.97,57.87,57.89,19468.0,47.6656,47.6738,47.5916,47.608,19468.0
2021-06-11 15:15:00,57.89,57.92,57.86,57.9,27214.0,47.608,47.6327,47.5834,47.6163,27214.0
2021-06-11 15:20:00,57.9,57.91,57.86,57.88,12892.0,47.6163,47.6245,47.5834,47.5998,12892.0
2021-06-11 15:25:00,57.88,57.93,57.87,57.91,24460.0,47.5998,47.6409,47.5916,47.6245,24460.0
2021-06-11 15:30:00,57.91,57.93,57.87,57.89,52539.0,47.6245,47.6409,47.5916,47.608,52539.0
2021-06-11 15:35:00,57.9,57.92,57.88,57.91,26791.0,47.6163,47.6327,47.5998,47.6245,26791.0
2021-06-11 15:40:00,57.9,57.9,57.84,57.88,35745.0,47.6163,47.6163,47.5669,47.5998,35745.0
2021-06-11 15:45:00,57.88,57.89,57.84,57.87,37135.0,47.5998,47.608,47.5669,47.5916,37135.0
2021-06-11 15:50:00,57.87,57.91,57.87,57.9,55993.0,47.5916,47.6245,47.5916,47.6163,55993.0
2021-06-11 15:55:00,57.91,58.01,57.87,57.99,232766.0,47.6245,47.7067,47.5916,47.6903,232766.0
2021-06-14 09:30:00,57.85,58.04,57.78,57.79,133213.0,47.5751,47.7314,47.5176,47.5258,133213.0
2021-06-14 09:35:00,57.78,57.85,57.63,57.67,34475.0,47.5176,47.5751,47.3942,47.4271,34475.0
2021-06-14 09:40:00,57.66,57.66,57.59,57.6,55160.0,47.4189,47.4189,47.3613,47.3695,55160.0
2021-06-14 09:45:00,57.59,57.69,57.58,57.62,34152.0,47.3613,47.4436,47.3531,47.386,34152.0
2021-06-14 09:50:00,57.6,57.68,57.56,57.66,29570.0,47.3695,47.4353,47.3366,47.4189,29570.0
2021-06-14 09:55:00,57.65,57.71,57.56,57.59,36029.0,47.4107,47.46,47.3366,47.3613,36029.0
2021-06-14 10:00:00,57.6,57.77,57.54,57.75,35626.0,47.3695,47.5094,47.3202,47.4929,35626.0
2021-06-14 10:05:00,57.75,57.77,57.62,57.63,45124.0,47.4929,47.5094,47.386,47.3942,45124.0
2021-06-14 10:10:00,57.61,57.62,57.52,57.56,54215.0,47.3778,47.386,47.3038,47.3366,54215.0
2021-06-14 10:15:00,57.56,57.65,57.53,57.64,37360.0,47.3366,47.4107,47.312,47.4024,37360.0
2021-06-14 10:20:00,57.63,57.63,57.5,57.53,65036.0,47.3942,47.3942,47.2873,47.312,65036.0
2021-06-14 10:25:00,57.52,57.53,57.39,57.4,65803.0,47.3038,47.312,47.1968,47.2051,65803.0
2021-06-14 10:30:00,57.39,57.45,57.36,57.43,50414.0,47.1968,47.2462,47.1722,47.2297,50414.0
2021-06-14 10:35:00,57.43,57.49,57.36,57.45,45205.0,47.2297,47.2791,47.1722,47.2462,45205.0
2021-06-14 10:40:00,57.45,57.47,57.36,57.45,36360.0,47.2462,47.2626,47.1722,47.2462,36360.0
2021-06-14 10:45:00,57.45,57.47,57.35,57.39,28695.0,47.2462,47.2626,47.1639,47.1968,28695.0
2021-06-14 10:50:00,57.39,57.42,57.37,57.38,42209.0,47.1968,47.2215,47.1804,47.1886,42209.0
2021-06-14 10:55:00,57.37,57.45,57.34,57.34,87884.0,47.1804,47.2462,47.1557,47.1557,87884.0
2021-06-14 11:00:00,57.35,57.43,57.34,57.37,82547.0,47.1639,47.2297,47.1557,47.1804,82547.0
2021-06-14 11:05:00,57.37,57.37,57.16,57.19,70406.0,47.1804,47.1804,47.0077,47.0324,70406.0
2021-06-14 11:10:00,57.18,57.18,57.07,57.07,51704.0,47.0241,47.0241,46.9337,46.9337,51704.0
2021-06-14 11:15:00,57.06,57.07,56.97,56.98,82682.0,46.9255,46.9337,46.8514,46.8597,82682.0
2021-06-14 11:20:00,56.98,57.05,56.94,56.99,89744.0,46.8597,46.9172,46.8268,46.8679,89744.0
2021-06-14 11:25:00,56.99,57.05,56.94,56.99,61403.0,46.8679,46.9172,46.8268,46.8679,61403.0
2021-06-14 11:30:00,57.0,57.03,56.86,56.88,53918.0,46.8761,46.9008,46.761,46.7774,53918.0
2021-06-14 11:35:00,56.87,57.01,56.86,56.96,39031.0,46.7692,46.8843,46.761,46.8432,39031.0
2021-06-14 11:40:00,56.96,57.1,56.96,57.08,51448.0,46.8432,46.9584,46.8432,46.9419,51448.0
2021-06-14 11:45:00,57.08,57.17,57.08,57.11,75460.0,46.9419,47.0159,46.9419,46.9666,75460.0
2021-06-14 11:50:00,57.11,57.11,57.05,57.05,25520.0,46.9666,46.9666,46.9172,46.9172,25520.0
2021-06-14 11:55:00,57.04,57.06,57.0,57.02,37892.0,46.909,46.9255,46.8761,46.8926,37892.0
2021-06-14 12:00:00,57.01,57.07,56.99,57.01,41147.0,46.8843,46.9337,46.8679,46.8843,41147.0
2021-06-14 12:05:00,57.0,57.0,56.93,56.95,30844.0,46.8761,46.8761,46.8185,46.835,30844.0
2021-06-14 12:10:00,56.95,56.99,56.91,56.92,41577.0,46.835,46.8679,46.8021,46.8103,41577.0
2021-06-14 12:15:00,56.91,56.99,56.9,56.95,29613.0,46.8021,46.8679,46.7939,46.835,29613.0
2021-06-14 12:20:00,56.95,56.96,56.92,56.95,40353.0,46.835,46.8432,46.8103,46.835,40353.0
2021-06-14 12:25:00,56.94,56.97,56.89,56.95,35100.0,46.8268,46.8514,46.7856,46.835,35100.0
2021-06-14 12:30:00,56.95,56.97,56.89,56.94,39623.0,46.835,46.8514,46.7856,46.8268,39623.0
2021-06-14 12:35:00,56.93,56.94,56.88,56.89,26854.0,46.8185,46.8268,46.7774,46.7856,26854.0
2021-06-14 12:40:00,56.89,56.9,56.85,56.86,39517.0,46.7856,46.7939,46.7528,46.761,39517.0
2021-06-14 12:45:00,56.85,56.91,56.84,56.85,26800.0,46.7528,46.8021,46.7445,46.7528,26800.0
2021-06-14 12:50:00,56.86,56.9,56.85,56.87,34842.0,46.761,46.7939,46.7528,46.7692,34842.0
2021-06-14 12:55:00,56.86,56.9,56.86,56.86,35726.0,46.761,46.7939,46.761,46.761,35726.0
2021-06-14 13:00:00,56.87,56.89,56.81,56.88,42522.0,46.7692,46.7856,46.7199,46.7774,42522.0
2021-06-14 13:05:00,56.88,56.89,56.83,56.85,41102.0,46.7774,46.7856,46.7363,46.7528,41102.0
2021-06-14 13:10:00,56.86,56.92,56.83,56.92,46512.0,46.761,46.8103,46.7363,46.8103,46512.0
2021-06-14 13:15:00,56.91,56.98,56.88,56.94,91761.0,46.8021,46.8597,46.7774,46.8268,91761.0
2021-06-14 13:20:00,56.94,56.97,56.9,56.96,32967.0,46.8268,46.8514,46.7939,46.8432,32967.0
2021-06-14 13:25:00,56.96,57.0,56.94,56.96,30226.0,46.8432,46.8761,46.8268,46.8432,30226.0
2021-06-14 13:30:00,56.96,56.97,56.93,56.96,19011.0,46.8432,46.8514,46.8185,46.8432,19011.0
2021-06-14 13:35:00,56.95,56.96,56.88,56.88,32142.0,46.835,46.8432,46.7774,46.7774,32142.0
2021-06-14 13:40:00,56.89,56.91,56.84,56.85,41566.0,46.7856,46.8021,46.7445,46.7528,41566.0
2021-06-14 13:45:00,56.85,56.85,56.78,56.78,38412.0,46.7528,46.7528,46.6952,46.6952,38412.0
2021-06-14 13:50:00,56.78,56.8,56.74,56.75,26776.0,46.6952,46.7116,46.6623,46.6705,26776.0
2021-06-14 13:55:00,56.75,56.75,56.66,56.7,40888.0,46.6705,46.6705,46.5965,46.6294,40888.0
2021-06-14 14:00:00,56.69,56.73,56.64,56.71,59150.0,46.6212,46.6541,46.5801,46.6376,59150.0
2021-06-14 14:05:00,56.7,56.74,56.68,56.7,45504.0,46.6294,46.6623,46.6129,46.6294,45504.0
2021-06-14 14:10:00,56.7,56.72,56.67,56.69,32064.0,46.6294,46.6458,46.6047,46.6212,32064.0
2021-06-14 14:15:00,56.69,56.7,56.59,56.59,44754.0,46.6212,46.6294,46.5389,46.5389,44754.0
2021-06-14 14:20:00,56.6,56.6,56.53,56.55,49412.0,46.5472,46.5472,46.4896,46.506,49412.0
2021-06-14 14:25:00,56.55,56.55,56.42,56.48,47459.0,46.506,46.506,46.3991,46.4485,47459.0
2021-06-14 14:30:00,56.48,56.5,56.42,56.43,48267.0,46.4485,46.4649,46.3991,46.4074,48267.0
2021-06-14 14:35:00,56.42,56.44,56.38,56.38,63842.0,46.3991,46.4156,46.3662,46.3662,63842.0
2021-06-14 14:40:00,56.37,56.46,56.32,56.46,143721.0,46.358,46.432,46.3169,46.432,143721.0
2021-06-14 14:45:00,56.45,56.59,56.44,56.59,56223.0,46.4238,46.5389,46.4156,46.5389,56223.0
2021-06-14 14:50:00,56.59,56.6,56.48,56.5,63196.0,46.5389,46.5472,46.4485,46.4649,63196.0
2021-06-14 14:55:00,56.5,56.56,56.47,56.51,95175.0,46.4649,46.5143,46.4402,46.4731,95175.0
2021-06-14 15:00:00,56.5,56.6,56.49,56.59,48651.0,46.4649,46.5472,46.4567,46.5389,48651.0
2021-06-14 15:05:00,56.58,56.6,56.5,56.55,70656.0,46.5307,46.5472,46.4649,46.506,70656.0
2021-06-14 15:10:00,56.54,56.54,56.49,56.5,67262.0,46.4978,46.4978,46.4567,46.4649,67262.0
2021-06-14 15:15:00,56.51,56.51,56.42,56.43,90759.0,46.4731,46.4731,46.3991,46.4074,90759.0
2021-06-14 15:20:00,56.42,56.51,56.41,56.5,138866.0,46.3991,46.4731,46.3909,46.4649,138866.0
2021-06-14 15:25:00,56.5,56.51,56.4,56.41,94137.0,46.4649,46.4731,46.3827,46.3909,94137.0
2021-06-14 15:30:00,56.4,56.46,56.39,56.43,166848.0,46.3827,46.432,46.3745,46.4074,166848.0
2021-06-14 15:35:00,56.43,56.58,56.42,56.58,195988.0,46.4074,46.5307,46.3991,46.5307,195988.0
2021-06-14 15:40:00,56.57,56.59,56.54,56.58,115285.0,46.5225,46.5389,46.4978,46.5307,115285.0
2021-06-14 15:45:00,56.58,56.59,56.54,56.55,146867.0,46.5307,46.5389,46.4978,46.506,146867.0
2021-06-14 15:50:00,56.55,56.68,56.54,56.61,253516.0,46.506,46.6129,46.4978,46.5554,253516.0
2021-06-14 15:55:00,56.61,56.71,56.55,56.71,516288.0,46.5554,46.6376,46.506,46.6376,516288.0
2021-06-15 09:30:00,56.98,57.1,56.79,56.95,105100.0,46.8597,46.9584,46.7034,46.835,105100.0
2021-06-15 09:35:00,56.93,57.06,56.82,56.82,49114.0,46.8185,46.9255,46.7281,46.7281,49114.0
2021-06-15 09:40:00,56.83,56.91,56.63,56.64,36664.0,46.7363,46.8021,46.5718,46.5801,36664.0
2021-06-15 09:45:00,56.64,56.74,56.59,56.63,46934.0,46.5801,46.6623,46.5389,46.5718,46934.0
2021-06-15 09:50:00,56.63,56.71,56.59,56.7,59151.0,46.5718,46.6376,46.5389,46.6294,59151.0
2021-06-15 09:55:00,56.71,56.85,56.68,56.83,37228.0,46.6376,46.7528,46.6129,46.7363,37228.0
2021-06-15 10:00:00,56.83,56.96,56.8,56.83,54286.0,46.7363,46.8432,46.7116,46.7363,54286.0
2021-06-15 10:05:00,56.83,56.83,56.71,56.72,94547.0,46.7363,46.7363,46.6376,46.6458,94547.0
2021-06-15 10:10:00,56.73,56.77,56.65,56.74,65930.0,46.6541,46.687,46.5883,46.6623,65930.0
2021-06-15 10:15:00,56.75,56.9,56.72,56.86,28141.0,46.6705,46.7939,46.6458,46.761,28141.0
2021-06-15 10:20:00,56.85,56.87,56.78,56.83,36626.0,46.7528,46.7692,46.6952,46.7363,36626.0
2021-06-15 10:25:00,56.82,56.84,56.69,56.76,51493.0,46.7281,46.7445,46.6212,46.6787,51493.0
2021-06-15 10:30:00,56.78,56.78,56.66,56.68,26607.0,46.6952,46.6952,46.5965,46.6129,26607.0
2021-06-15 10:35:00,56.69,56.8,56.66,56.8,34933.0,46.6212,46.7116,46.5965,46.7116,34933.0
2021-06-15 10:40:00,56.8,56.8,56.71,56.73,26375.0,46.7116,46.7116,46.6376,46.6541,26375.0
2021-06-15 10:45:00,56.72,56.72,56.61,56.63,55889.0,46.6458,46.6458,46.5554,46.5718,55889.0
2021-06-15 10:50:00,56.63,56.74,56.63,56.64,64186.0,46.5718,46.6623,46.5718,46.5801,64186.0
2021-06-15 10:55:00,56.64,56.65,56.56,56.58,56977.0,46.5801,46.5883,46.5143,46.5307,56977.0
2021-06-15 11:00:00,56.56,56.56,56.45,56.48,34141.0,46.5143,46.5143,46.4238,46.4485,34141.0
2021-06-15 11:05:00,56.49,56.57,56.47,56.57,25545.0,46.4567,46.5225,46.4402,46.5225,25545.0
2021-06-15 11:10:00,56.58,56.6,56.55,56.59,34839.0,46.5307,46.5472,46.506,46.5389,34839.0
2021-06-15 11:15:00,56.6,56.67,56.55,56.67,32344.0,46.5472,46.6047,46.506,46.6047,32344.0
2021-06-15 11:20:00,56.67,56.7,56.63,56.64,46101.0,46.6047,46.6294,46.5718,46.5801,46101.0
2021-06-15 11:25:00,56.63,56.66,56.57,56.59,55785.0,46.5718,46.5965,46.5225,46.5389,55785.0
2021-06-15 11:30:00,56.6,56.6,56.5,56.56,43802.0,46.5472,46.5472,46.4649,46.5143,43802.0
2021-06-15 11:35:00,56.55,56.57,56.52,56.52,26270.0,46.506,46.5225,46.4814,46.4814,26270.0
2021-06-15 11:40:00,56.52,56.54,56.5,56.51,14836.0,46.4814,46.4978,46.4649,46.4731,14836.0
2021-06-15 11:45:00,56.51,56.53,56.43,56.44,42860.0,46.4731,46.4896,46.4074,46.4156,42860.0
2021-06-15 11:50:00,56.43,56.43,56.36,56.4,20058.0,46.4074,46.4074,46.3498,46.3827,20058.0
2021-06-15 11:55:00,56.4,56.46,56.39,56.45,32720.0,46.3827,46.432,46.3745,46.4238,32720.0
2021-06-15 12:00:00,56.45,56.54,56.45,56.5,24217.0,46.4238,46.4978,46.4238,46.4649,24217.0
2021-06-15 12:05:00,56.49,56.52,56.47,56.48,32053.0,46.4567,46.4814,46.4402,46.4485,32053.0
2021-06-15 12:10:00,56.48,56.56,56.47,56.48,55523.0,46.4485,46.5143,46.4402,46.4485,55523.0
2021-06-15 12:15:00,56.48,56.51,56.46,56.51,49107.0,46.4485,46.4731,46.432,46.4731,49107.0
2021-06-15 12:20:00,56.5,56.57,56.5,56.56,38396.0,46.4649,46.5225,46.4649,46.5143,38396.0
2021-06-15 12:25:00,56.57,56.57,56.51,56.55,66482.0,46.5225,46.5225,46.4731,46.506,66482.0
2021-06-15 12:30:00,56.55,56.64,56.55,56.61,48444.0,46.506,46.5801,46.506,46.5554,48444.0
2021-06-15 12:35:00,56.62,56.69,56.61,56.67,22424.0,46.5636,46.6212,46.5554,46.6047,22424.0
2021-06-15 12:40:00,56.67,56.7,56.64,56.7,19601.0,46.6047,46.6294,46.5801,46.6294,19601.0
2021-06-15 12:45:00,56.7,56.8,56.69,56.8,48224.0,46.6294,46.7116,46.6212,46.7116,48224.0
2021-06-15 12:50:00,56.8,56.85,56.76,56.85,37215.0,46.7116,46.7528,46.6787,46.7528,37215.0
2021-06-15 12:55:00,56.85,56.92,56.84,56.91,46486.0,46.7528,46.8103,46.7445,46.8021,46486.0
2021-06-15 13:00:00,56.92,56.96,56.89,56.92,24420.0,46.8103,46.8432,46.7856,46.8103,24420.0
2021-06-15 13:05:00,56.92,57.05,56.91,57.0,37368.0,46.8103,46.9172,46.8021,46.8761,37368.0
2021-06-15 13:10:00,57.0,57.01,56.94,57.0,27220.0,46.8761,46.8843,46.8268,46.8761,27220.0
2021-06-15 13:15:00,56.99,57.01,56.95,56.98,17309.0,46.8679,46.8843,46.835,46.8597,17309.0
2021-06-15 13:20:00,56.98,57.05,56.98,57.0,26521.0,46.8597,46.9172,46.8597,46.8761,26521.0
2021-06-15 13:25:00,56.99,57.01,56.95,57.0,48737.0,46.8679,46.8843,46.835,46.8761,48737.0
2021-06-15 13:30:00,57.0,57.06,57.0,57.05,30690.0,46.8761,46.9255,46.8761,46.9172,30690.0
2021-06-15 13:35:00,57.05,57.11,57.02,57.08,46833.0,46.9172,46.9666,46.8926,46.9419,46833.0
2021-06-15 13:40:00,57.07,57.19,57.07,57.17,43088.0,46.9337,47.0324,46.9337,47.0159,43088.0
2021-06-15 13:45:00,57.17,57.2,57.14,57.2,23591.0,47.0159,47.0406,46.9912,47.0406,23591.0
2021-06-15 13:50:00,57.2,57.34,57.2,57.33,51424.0,47.0406,47.1557,47.0406,47.1475,51424.0
2021-06-15 13:55:00,57.34,57.39,57.32,57.35,33853.0,47.1557,47.1968,47.1393,47.1639,33853.0
2021-06-15 14:00:00,57.35,57.48,57.35,57.47,32701.0,47.1639,47.2709,47.1639,47.2626,32701.0
2021-06-15 14:05:00,57.47,57.54,57.39,57.43,77109.0,47.2626,47.3202,47.1968,47.2297,77109.0
2021-06-15 14:10:00,57.44,57.45,57.33,57.34,41541.0,47.238,47.2462,47.1475,47.1557,41541.0
2021-06-15 14:15:00,57.35,57.45,57.34,57.44,100090.0,47.1639,47.2462,47.1557,47.238,100090.0
2021-06-15 14:20:00,57.43,57.43,57.37,57.39,31901.0,47.2297,47.2297,47.1804,47.1968,31901.0
2021-06-15 14:25:00,57.39,57.41,57.33,57.41,42677.0,47.1968,47.2133,47.1475,47.2133,42677.0
2021-06-15 14:30:00,57.41,57.46,57.31,57.32,41506.0,47.2133,47.2544,47.1311,47.1393,41506.0
2021-06-15 14:35:00,57.32,57.34,57.27,57.3,43425.0,47.1393,47.1557,47.0982,47.1228,43425.0
2021-06-15 14:40:00,57.31,57.4,57.31,57.38,38048.0,47.1311,47.2051,47.1311,47.1886,38048.0
2021-06-15 14:45:00,57.38,57.4,57.35,57.37,38514.0,47.1886,47.2051,47.1639,47.1804,38514.0
2021-06-15 14:50:00,57.37,57.46,57.36,57.43,32671.0,47.1804,47.2544,47.1722,47.2297,32671.0
2021-06-15 14:55:00,57.43,57.47,57.41,57.42,32167.0,47.2297,47.2626,47.2133,47.2215,32167.0
2021-06-15 15:00:00,57.42,57.45,57.34,57.35,33681.0,47.2215,47.2462,47.1557,47.1639,33681.0
2021-06-15 15:05:00,57.36,57.37,57.32,57.37,46255.0,47.1722,47.1804,47.1393,47.1804,46255.0
2021-06-15 15:10:00,57.37,57.38,57.28,57.29,30652.0,47.1804,47.1886,47.1064,47.1146,30652.0
2021-06-15 15:15:00,57.29,57.31,57.26,57.28,36506.0,47.1146,47.1311,47.0899,47.1064,36506.0
2021-06-15 15:20:00,57.28,57.31,57.25,57.29,40073.0,47.1064,47.1311,47.0817,47.1146,40073.0
2021-06-15 15:25:00,57.29,57.33,57.24,57.3,57816.0,47.1146,47.1475,47.0735,47.1228,57816.0
2021-06-15 15:30:00,57.29,57.29,57.22,57.27,64065.0,47.1146,47.1146,47.057,47.0982,64065.0
2021-06-15 15:35:00,57.27,57.27,57.19,57.25,76131.0,47.0982,47.0982,47.0324,47.0817,76131.0
2021-06-15 15:40:00,57.26,57.26,57.17,57.2,116306.0,47.0899,47.0899,47.0159,47.0406,116306.0
2021-06-15 15:45:00,57.2,57.29,57.19,57.25,101843.0,47.0406,47.1146,47.0324,47.0817,101843.0
2021-06-15 15:50:00,57.26,57.26,57.16,57.26,213197.0,47.0899,47.0899,47.0077,47.0899,213197.0
2021-06-15 15:55:00,57.26,57.27,57.08,57.22,425645.0,47.0899,47.0982,46.9419,47.057,425645.0
2021-06-16 09:30:00,56.76,56.9,56.51,56.6,54956.0,46.6787,46.7939,46.4731,46.5472,54956.0
2021-06-16 09:35:00,56.63,56.68,56.35,56.38,45846.0,46.5718,46.6129,46.3416,46.3662,45846.0
2021-06-16 09:40:00,56.37,56.46,56.27,56.41,58059.0,46.358,46.432,46.2758,46.3909,58059.0
2021-06-16 09:45:00,56.41,56.41,56.22,56.27,41698.0,46.3909,46.3909,46.2346,46.2758,41698.0
2021-06-16 09:50:00,56.26,56.29,56.17,56.28,39786.0,46.2675,46.2922,46.1935,46.284,39786.0
2021-06-16 09:55:00,56.28,56.36,56.2,56.35,53698.0,46.284,46.3498,46.2182,46.3416,53698.0
2021-06-16 10:00:00,56.35,56.38,56.22,56.31,40326.0,46.3416,46.3662,46.2346,46.3087,40326.0
2021-06-16 10:05:00,56.33,56.42,56.32,56.36,22908.0,46.3251,46.3991,46.3169,46.3498,22908.0
2021-06-16 10:10:00,56.36,56.43,56.35,56.4,34799.0,46.3498,46.4074,46.3416,46.3827,34799.0
2021-06-16 10:15:00,56.4,56.47,56.4,56.41,21790.0,46.3827,46.4402,46.3827,46.3909,21790.0
2021-06-16 10:20:00,56.39,56.4,56.35,56.36,39401.0,46.3745,46.3827,46.3416,46.3498,39401.0
2021-06-16 10:25:00,56.35,56.4,56.31,56.39,20823.0,46.3416,46.3827,46.3087,46.3745,20823.0
2021-06-16 10:30:00,56.39,56.45,56.38,56.43,48207.0,46.3745,46.4238,46.3662,46.4074,48207.0
2021-06-16 10:35:00,56.43,56.53,56.41,56.51,60682.0,46.4074,46.4896,46.3909,46.4731,60682.0
2021-06-16 10:40:00,56.51,56.67,56.5,56.67,34052.0,46.4731,46.6047,46.4649,46.6047,34052.0
2021-06-16 10:45:00,56.68,56.74,56.57,56.58,29439.0,46.6129,46.6623,46.5225,46.5307,29439.0
2021-06-16 10:50:00,56.58,56.63,56.54,56.59,52809.0,46.5307,46.5718,46.4978,46.5389,52809.0
2021-06-16 10:55:00,56.6,56.68,56.57,56.58,23873.0,46.5472,46.6129,46.5225,46.5307,23873.0
2021-06-16 11:00:00,56.58,56.68,56.57,56.64,47943.0,46.5307,46.6129,46.5225,46.5801,47943.0
2021-06-16 11:05:00,56.65,56.68,56.58,56.58,36831.0,46.5883,46.6129,46.5307,46.5307,36831.0
2021-06-16 11:10:00,56.59,56.65,56.57,56.65,21081.0,46.5389,46.5883,46.5225,46.5883,21081.0
2021-06-16 11:15:00,56.65,56.74,56.63,56.72,89367.0,46.5883,46.6623,46.5718,46.6458,89367.0
2021-06-16 11:20:00,56.72,56.72,56.64,56.7,31591.0,46.6458,46.6458,46.5801,46.6294,31591.0
2021-06-16 11:25:00,56.71,56.91,56.71,56.9,70908.0,46.6376,46.8021,46.6376,46.7939,70908.0
2021-06-16 11:30:00,56.89,56.97,56.85,56.97,51242.0,46.7856,46.8514,46.7528,46.8514,51242.0
2021-06-16 11:35:00,56.97,57.02,56.94,56.97,39573.0,46.8514,46.8926,46.8268,46.8514,39573.0
2021-06-16 11:40:00,56.96,57.01,56.95,57.0,46746.0,46.8432,46.8843,46.835,46.8761,46746.0
2021-06-16 11:45:00,57.0,57.06,56.99,57.04,29244.0,46.8761,46.9255,46.8679,46.909,29244.0
2021-06-16 11:50:00,57.04,57.1,57.03,57.05,39175.0,46.909,46.9584,46.9008,46.9172,39175.0
2021-06-16 11:55:00,57.05,57.06,57.0,57.01,19923.0,46.9172,46.9255,46.8761,46.8843,19923.0
2021-06-16 12:00:00,57.02,57.13,57.01,57.06,32471.0,46.8926,46.983,46.8843,46.9255,32471.0
2021-06-16 12:05:00,57.05,57.1,57.02,57.03,23893.0,46.9172,46.9584,46.8926,46.9008,23893.0
2021-06-16 12:10:00,57.02,57.07,57.01,57.03,54961.0,46.8926,46.9337,46.8843,46.9008,54961.0
2021-06-16 12:15:00,57.03,57.07,56.95,56.96,30112.0,46.9008,46.9337,46.835,46.8432,30112.0
2021-06-16 12:20:00,56.96,57.02,56.92,56.97,33628.0,46.8432,46.8926,46.8103,46.8514,33628.0
2021-06-16 12:25:00,56.98,56.99,56.92,56.92,23246.0,46.8597,46.8679,46.8103,46.8103,23246.0
2021-06-16 12:30:00,56.93,56.93,56.84,56.89,28594.0,46.8185,46.8185,46.7445,46.7856,28594.0
2021-06-16 12:35:00,56.9,56.91,56.81,56.84,24594.0,46.7939,46.8021,46.7199,46.7445,24594.0
2021-06-16 12:40:00,56.83,56.9,56.83,56.85,23604.0,46.7363,46.7939,46.7363,46.7528,23604.0
2021-06-16 12:45:00,56.85,56.85,56.72,56.72,36223.0,46.7528,46.7528,46.6458,46.6458,36223.0
2021-06-16 12:50:00,56.72,56.76,56.7,56.75,24351.0,46.6458,46.6787,46.6294,46.6705,24351.0
2021-06-16 12:55:00,56.75,56.86,56.75,56.85,140064.0,46.6705,46.761,46.6705,46.7528,140064.0
2021-06-16 13:00:00,56.84,56.85,56.74,56.76,92631.0,46.7445,46.7528,46.6623,46.6787,92631.0
2021-06-16 13:05:00,56.77,56.81,56.76,56.78,32530.0,46.687,46.7199,46.6787,46.6952,32530.0
2021-06-16 13:10:00,56.79,56.89,56.78,56.88,21322.0,46.7034,46.7856,46.6952,46.7774,21322.0
2021-06-16 13:15:00,56.88,56.88,56.82,56.82,14150.0,46.7774,46.7774,46.7281,46.7281,14150.0
2021-06-16 13:20:00,56.83,56.83,56.76,56.77,38108.0,46.7363,46.7363,46.6787,46.687,38108.0
2021-06-16 13:25:00,56.77,56.8,56.72,56.76,40734.0,46.687,46.7116,46.6458,46.6787,40734.0
2021-06-16 13:30:00,56.75,56.81,56.74,56.8,42198.0,46.6705,46.7199,46.6623,46.7116,42198.0
2021-06-16 13:35:00,56.81,56.88,56.74,56.88,62197.0,46.7199,46.7774,46.6623,46.7774,62197.0
2021-06-16 13:40:00,56.89,56.91,56.84,56.88,24719.0,46.7856,46.8021,46.7445,46.7774,24719.0
2021-06-16 13:45:00,56.88,56.9,56.86,56.89,58925.0,46.7774,46.7939,46.761,46.7856,58925.0
2021-06-16 13:50:00,56.89,57.03,56.82,57.03,49608.0,46.7856,46.9008,46.7281,46.9008,49608.0
2021-06-16 13:55:00,57.04,57.12,57.01,57.04,58890.0,46.909,46.9748,46.8843,46.909,58890.0
2021-06-16 14:00:00,57.02,57.54,56.76,57.47,157982.0,46.8926,47.3202,46.6787,47.2626,157982.0
2021-06-16 14:05:00,57.5,57.92,57.47,57.81,69029.0,47.2873,47.6327,47.2626,47.5422,69029.0
2021-06-16 14:10:00,57.79,58.2,57.79,57.87,73772.0,47.5258,47.863,47.5258,47.5916,73772.0
2021-06-16 14:15:00,57.82,57.93,57.72,57.91,65135.0,47.5505,47.6409,47.4682,47.6245,65135.0
2021-06-16 14:20:00,57.91,58.04,57.85,57.93,62629.0,47.6245,47.7314,47.5751,47.6409,62629.0
2021-06-16 14:25:00,57.94,58.09,57.91,58.07,50162.0,47.6492,47.7725,47.6245,47.7561,50162.0
2021-06-16 14:30:00,58.04,58.04,57.75,57.87,100975.0,47.7314,47.7314,47.4929,47.5916,100975.0
2021-06-16 14:35:00,57.88,58.1,57.88,58.04,95071.0,47.5998,47.7807,47.5998,47.7314,95071.0
2021-06-16 14:40:00,58.04,58.16,58.0,58.02,90396.0,47.7314,47.8301,47.6985,47.7149,90396.0
2021-06-16 14:45:00,58.02,58.05,57.71,57.71,97768.0,47.7149,47.7396,47.46,47.46,97768.0
2021-06-16 14:50:00,57.71,57.88,57.68,57.86,49472.0,47.46,47.5998,47.4353,47.5834,49472.0
2021-06-16 14:55:00,57.85,58.02,57.85,57.92,75704.0,47.5751,47.7149,47.5751,47.6327,75704.0
2021-06-16 15:00:00,57.92,57.98,57.85,57.96,53366.0,47.6327,47.6821,47.5751,47.6656,53366.0
2021-06-16 15:05:00,57.97,58.07,57.94,58.02,41265.0,47.6738,47.7561,47.6492,47.7149,41265.0
2021-06-16 15:10:00,58.02,58.05,57.96,57.99,72795.0,47.7149,47.7396,47.6656,47.6903,72795.0
2021-06-16 15:15:00,57.99,58.3,57.99,58.3,69609.0,47.6903,47.9452,47.6903,47.9452,69609.0
2021-06-16 15:20:00,58.32,58.32,58.19,58.19,59008.0,47.9617,47.9617,47.8548,47.8548,59008.0
2021-06-16 15:25:00,58.18,58.26,58.03,58.05,77603.0,47.8465,47.9123,47.7232,47.7396,77603.0
2021-06-16 15:30:00,58.05,58.07,57.96,58.03,70435.0,47.7396,47.7561,47.6656,47.7232,70435.0
2021-06-16 15:35:00,58.02,58.06,57.9,58.06,77638.0,47.7149,47.7478,47.6163,47.7478,77638.0
2021-06-16 15:40:00,58.05,58.12,57.92,58.02,83730.0,47.7396,47.7972,47.6327,47.7149,83730.0
2021-06-16 15:45:00,58.02,58.03,57.94,57.96,77016.0,47.7149,47.7232,47.6492,47.6656,77016.0
2021-06-16 15:50:00,57.95,57.99,57.89,57.96,124431.0,47.6574,47.6903,47.608,47.6656,124431.0
2021-06-16 15:55:00,57.95,57.97,57.76,57.77,389321.0,47.6574,47.6738,47.5011,47.5094,389321.0
2021-06-17 09:30:00,58.22,58.22,57.79,57.86,74244.0,47.8794,47.8794,47.5258,47.5834,74244.0
2021-06-17 09:35:00,57.8,57.82,57.54,57.69,63443.0,47.534,47.5505,47.3202,47.4436,63443.0
2021-06-17 09:40:00,57.67,57.7,57.34,57.34,36532.0,47.4271,47.4518,47.1557,47.1557,36532.0
2021-06-17 09:45:00,57.34,57.4,57.23,57.23,37867.0,47.1557,47.2051,47.0653,47.0653,37867.0
2021-06-17 09:50:00,57.21,57.26,57.04,57.1,38300.0,47.0488,47.0899,46.909,46.9584,38300.0
2021-06-17 09:55:00,57.11,57.15,56.97,57.04,42823.0,46.9666,46.9995,46.8514,46.909,42823.0
2021-06-17 10:00:00,57.02,57.15,56.88,56.96,100116.0,46.8926,46.9995,46.7774,46.8432,100116.0
2021-06-17 10:05:00,56.96,56.97,56.65,56.67,91288.0,46.8432,46.8514,46.5883,46.6047,91288.0
2021-06-17 10:10:00,56.66,56.72,56.54,56.64,56522.0,46.5965,46.6458,46.4978,46.5801,56522.0
2021-06-17 10:15:00,56.64,56.75,56.61,56.63,52873.0,46.5801,46.6705,46.5554,46.5718,52873.0
2021-06-17 10:20:00,56.63,56.68,56.52,56.63,43849.0,46.5718,46.6129,46.4814,46.5718,43849.0
2021-06-17 10:25:00,56.62,56.68,56.53,56.56,41406.0,46.5636,46.6129,46.4896,46.5143,41406.0
2021-06-17 10:30:00,56.55,56.67,56.42,56.67,41056.0,46.506,46.6047,46.3991,46.6047,41056.0
2021-06-17 10:35:00,56.66,56.74,56.58,56.59,46267.0,46.5965,46.6623,46.5307,46.5389,46267.0
2021-06-17 10:40:00,56.6,56.69,56.54,56.55,51617.0,46.5472,46.6212,46.4978,46.506,51617.0
2021-06-17 10:45:00,56.56,56.56,56.4,56.48,95474.0,46.5143,46.5143,46.3827,46.4485,95474.0
2021-06-17 10:50:00,56.48,56.57,56.45,56.46,65163.0,46.4485,46.5225,46.4238,46.432,65163.0
2021-06-17 10:55:00,56.45,56.46,56.26,56.27,57730.0,46.4238,46.432,46.2675,46.2758,57730.0
2021-06-17 11:00:00,56.27,56.27,56.13,56.24,47882.0,46.2758,46.2758,46.1606,46.2511,47882.0
2021-06-17 11:05:00,56.24,56.24,55.97,55.98,77179.0,46.2511,46.2511,46.0291,46.0373,77179.0
2021-06-17 11:10:00,55.99,55.99,55.79,55.8,69989.0,46.0455,46.0455,45.881,45.8892,69989.0
2021-06-17 11:15:00,55.81,55.91,55.76,55.78,95560.0,45.8975,45.9797,45.8564,45.8728,95560.0
2021-06-17 11:20:00,55.78,55.78,55.47,55.52,84721.0,45.8728,45.8728,45.6179,45.659,84721.0
2021-06-17 11:25:00,55.53,55.6,55.48,55.54,75925.0,45.6672,45.7248,45.6261,45.6754,75925.0
2021-06-17 11:30:00,55.55,55.6,55.44,55.47,79807.0,45.6836,45.7248,45.5932,45.6179,79807.0
2021-06-17 11:35:00,55.47,55.66,55.42,55.62,76226.0,45.6179,45.7741,45.5767,45.7412,76226.0
2021-06-17 11:40:00,55.62,55.62,55.38,55.39,65441.0,45.7412,45.7412,45.5438,45.5521,65441.0
2021-06-17 11:45:00,55.39,55.48,55.38,55.45,32092.0,45.5521,45.6261,45.5438,45.6014,32092.0
2021-06-17 11:50:00,55.44,55.44,55.16,55.19,55799.0,45.5932,45.5932,45.3629,45.3876,55799.0
2021-06-17 11:55:00,55.19,55.22,55.12,55.18,50224.0,45.3876,45.4123,45.33,45.3794,50224.0
2021-06-17 12:00:00,55.17,55.32,55.14,55.22,50711.0,45.3711,45.4945,45.3465,45.4123,50711.0
2021-06-17 12:05:00,55.23,55.23,55.15,55.21,30886.0,45.4205,45.4205,45.3547,45.404,30886.0
2021-06-17 12:10:00,55.2,55.25,55.07,55.08,103485.0,45.3958,45.4369,45.2889,45.2971,103485.0
2021-06-17 12:15:00,55.07,55.07,54.9,54.91,74670.0,45.2889,45.2889,45.1491,45.1573,74670.0
2021-06-17 12:20:00,54.9,55.01,54.84,54.86,84285.0,45.1491,45.2396,45.0998,45.1162,84285.0
2021-06-17 12:25:00,54.86,55.0,54.85,54.92,80959.0,45.1162,45.2313,45.108,45.1655,80959.0
2021-06-17 12:30:00,54.94,55.01,54.83,55.01,110706.0,45.182,45.2396,45.0915,45.2396,110706.0
2021-06-17 12:35:00,55.01,55.09,54.99,54.99,24058.0,45.2396,45.3054,45.2231,45.2231,24058.0
2021-06-17 12:40:00,54.99,55.01,54.9,54.9,27773.0,45.2231,45.2396,45.1491,45.1491,27773.0
2021-06-17 12:45:00,54.88,55.03,54.82,55.03,63863.0,45.1326,45.256,45.0833,45.256,63863.0
2021-06-17 12:50:00,55.04,55.05,54.95,55.01,53002.0,45.2642,45.2725,45.1902,45.2396,53002.0
2021-06-17 12:55:00,55.02,55.07,54.93,55.07,53280.0,45.2478,45.2889,45.1738,45.2889,53280.0
2021-06-17 13:00:00,55.06,55.31,55.04,55.29,77934.0,45.2807,45.4863,45.2642,45.4698,77934.0
2021-06-17 13:05:00,55.29,55.32,55.25,55.32,40423.0,45.4698,45.4945,45.4369,45.4945,40423.0
2021-06-17 13:10:00,55.31,55.31,55.14,55.2,42661.0,45.4863,45.4863,45.3465,45.3958,42661.0
2021-06-17 13:15:00,55.19,55.26,55.16,55.17,27704.0,45.3876,45.4452,45.3629,45.3711,27704.0
2021-06-17 13:20:00,55.18,55.18,55.1,55.13,26793.0,45.3794,45.3794,45.3136,45.3382,26793.0
2021-06-17 13:25:00,55.13,55.17,55.07,55.11,38319.0,45.3382,45.3711,45.2889,45.3218,38319.0
2021-06-17 13:30:00,55.11,55.13,54.99,55.11,69929.0,45.3218,45.3382,45.2231,45.3218,69929.0
2021-06-17 13:35:00,55.12,55.23,55.12,55.16,57208.0,45.33,45.4205,45.33,45.3629,57208.0
2021-06-17 13:40:00,55.17,55.19,55.07,55.15,33058.0,45.3711,45.3876,45.2889,45.3547,33058.0
2021-06-17 13:45:00,55.15,55.26,55.14,55.2,38002.0,45.3547,45.4452,45.3465,45.3958,38002.0
2021-06-17 13:50:00,55.2,55.21,55.09,55.09,40975.0,45.3958,45.404,45.3054,45.3054,40975.0
2021-06-17 13:55:00,55.09,55.15,55.05,55.14,33283.0,45.3054,45.3547,45.2725,45.3465,33283.0
2021-06-17 14:00:00,55.15,55.15,55.04,55.06,45769.0,45.3547,45.3547,45.2642,45.2807,45769.0
2021-06-17 14:05:00,55.06,55.16,55.0,55.0,37649.0,45.2807,45.3629,45.2313,45.2313,37649.0
2021-06-17 14:10:00,55.0,55.1,54.99,55.03,75103.0,45.2313,45.3136,45.2231,45.256,75103.0
2021-06-17 14:15:00,55.04,55.07,54.95,54.99,51047.0,45.2642,45.2889,45.1902,45.2231,51047.0
2021-06-17 14:20:00,54.98,54.99,54.89,54.9,32169.0,45.2149,45.2231,45.1409,45.1491,32169.0
2021-06-17 14:25:00,54.9,54.9,54.8,54.81,53439.0,45.1491,45.1491,45.0669,45.0751,53439.0
2021-06-17 14:30:00,54.81,54.83,54.68,54.7,67254.0,45.0751,45.0915,44.9682,44.9846,67254.0
2021-06-17 14:35:00,54.71,54.76,54.61,54.62,53269.0,44.9928,45.034,44.9106,44.9188,53269.0
2021-06-17 14:40:00,54.62,54.71,54.61,54.66,63790.0,44.9188,44.9928,44.9106,44.9517,63790.0
2021-06-17 14:45:00,54.65,54.65,54.48,54.5,94989.0,44.9435,44.9435,44.8037,44.8201,94989.0
2021-06-17 14:50:00,54.5,54.52,54.48,54.5,78519.0,44.8201,44.8366,44.8037,44.8201,78519.0
2021-06-17 14:55:00,54.5,54.6,54.49,54.52,76891.0,44.8201,44.9024,44.8119,44.8366,76891.0
2021-06-17 15:00:00,54.52,54.57,54.45,54.56,101583.0,44.8366,44.8777,44.779,44.8695,101583.0
2021-06-17 15:05:00,54.57,54.58,54.51,54.53,75229.0,44.8777,44.8859,44.8284,44.8448,75229.0
2021-06-17 15:10:00,54.53,54.55,54.48,54.52,71253.0,44.8448,44.8613,44.8037,44.8366,71253.0
2021-06-17 15:15:00,54.52,54.53,54.45,54.52,81054.0,44.8366,44.8448,44.779,44.8366,81054.0
2021-06-17 15:20:00,54.52,54.56,54.5,54.51,81545.0,44.8366,44.8695,44.8201,44.8284,81545.0
2021-06-17 15:25:00,54.51,54.57,54.49,54.51,184294.0,44.8284,44.8777,44.8119,44.8284,184294.0
2021-06-17 15:30:00,54.51,54.56,54.41,54.49,176731.0,44.8284,44.8695,44.7461,44.8119,176731.0
2021-06-17 15:35:00,54.49,54.53,54.43,54.51,167678.0,44.8119,44.8448,44.7626,44.8284,167678.0
2021-06-17 15:40:00,54.51,54.51,54.4,54.41,128100.0,44.8284,44.8284,44.7379,44.7461,128100.0
2021-06-17 15:45:00,54.4,54.49,54.35,54.44,142894.0,44.7379,44.8119,44.6968,44.7708,142894.0
2021-06-17 15:50:00,54.45,54.46,54.28,54.36,289746.0,44.779,44.7872,44.6392,44.705,289746.0
2021-06-17 15:55:00,54.36,54.38,54.27,54.34,581528.0,44.705,44.7215,44.631,44.6886,581528.0
2021-06-18 09:30:00,53.22,53.63,52.68,53.21,1099050.0,43.7675,44.1047,43.3234,43.7593,1099050.0
2021-06-18 09:35:00,53.2,53.6,53.16,53.43,113417.0,43.751,44.08,43.7181,43.9402,113417.0
2021-06-18 09:40:00,53.41,53.54,53.25,53.39,87459.0,43.9237,44.0307,43.7922,43.9073,87459.0
2021-06-18 09:45:00,53.37,53.37,53.15,53.25,68527.0,43.8908,43.8908,43.7099,43.7922,68527.0
2021-06-18 09:50:00,53.23,53.37,53.08,53.16,97107.0,43.7757,43.8908,43.6524,43.7181,97107.0
2021-06-18 09:55:00,53.18,53.23,52.92,53.19,97709.0,43.7346,43.7757,43.5208,43.7428,97709.0
2021-06-18 10:00:00,53.2,53.4,53.01,53.03,105506.0,43.751,43.9155,43.5948,43.6112,105506.0
2021-06-18 10:05:00,53.04,53.12,52.95,53.06,80338.0,43.6195,43.6852,43.5454,43.6359,80338.0
2021-06-18 10:10:00,53.05,53.17,52.91,52.98,61855.0,43.6277,43.7264,43.5125,43.5701,61855.0
2021-06-18 10:15:00,52.99,52.99,52.64,52.65,78493.0,43.5783,43.5783,43.2905,43.2987,78493.0
2021-06-18 10:20:00,52.66,52.85,52.61,52.73,195365.0,43.3069,43.4632,43.2658,43.3645,195365.0
2021-06-18 10:25:00,52.72,52.91,52.63,52.71,63328.0,43.3563,43.5125,43.2823,43.3481,63328.0
2021-06-18 10:30:00,52.71,52.9,52.66,52.88,67907.0,43.3481,43.5043,43.3069,43.4879,67907.0
2021-06-18 10:35:00,52.87,52.93,52.79,52.86,39610.0,43.4797,43.529,43.4139,43.4714,39610.0
2021-06-18 10:40:00,52.85,52.86,52.65,52.74,54660.0,43.4632,43.4714,43.2987,43.3727,54660.0
2021-06-18 10:45:00,52.74,52.95,52.72,52.93,62567.0,43.3727,43.5454,43.3563,43.529,62567.0
2021-06-18 10:50:00,52.94,53.06,52.92,52.96,39925.0,43.5372,43.6359,43.5208,43.5537,39925.0
2021-06-18 10:55:00,52.96,53.13,52.94,53.04,34405.0,43.5537,43.6935,43.5372,43.6195,34405.0
2021-06-18 11:00:00,53.03,53.15,52.94,53.05,57668.0,43.6112,43.7099,43.5372,43.6277,57668.0
2021-06-18 11:05:00,53.05,53.09,52.97,53.05,149688.0,43.6277,43.6606,43.5619,43.6277,149688.0
2021-06-18 11:10:00,53.05,53.17,53.05,53.11,321699.0,43.6277,43.7264,43.6277,43.677,321699.0
2021-06-18 11:15:00,53.1,53.16,53.01,53.14,68649.0,43.6688,43.7181,43.5948,43.7017,68649.0
2021-06-18 11:20:00,53.14,53.3,53.13,53.25,61570.0,43.7017,43.8333,43.6935,43.7922,61570.0
2021-06-18 11:25:00,53.25,53.25,52.98,53.05,51575.0,43.7922,43.7922,43.5701,43.6277,51575.0
2021-06-18 11:30:00,53.06,53.33,53.0,53.3,146430.0,43.6359,43.8579,43.5866,43.8333,146430.0
2021-06-18 11:35:00,53.29,53.34,53.25,53.26,65504.0,43.8251,43.8662,43.7922,43.8004,65504.0
2021-06-18 11:40:00,53.26,53.4,53.25,53.37,99853.0,43.8004,43.9155,43.7922,43.8908,99853.0
2021-06-18 11:45:00,53.37,53.38,53.26,53.33,163443.0,43.8908,43.8991,43.8004,43.8579,163443.0
2021-06-18 11:50:00,53.33,53.39,53.24,53.38,178804.0,43.8579,43.9073,43.7839,43.8991,178804.0
2021-06-18 11:55:00,53.37,53.44,53.32,53.4,74133.0,43.8908,43.9484,43.8497,43.9155,74133.0
2021-06-18 12:00:00,53.4,53.4,53.21,53.22,54352.0,43.9155,43.9155,43.7593,43.7675,54352.0
2021-06-18 12:05:00,53.22,53.33,53.21,53.3,41372.0,43.7675,43.8579,43.7593,43.8333,41372.0
2021-06-18 12:10:00,53.3,53.3,53.19,53.2,51485.0,43.8333,43.8333,43.7428,43.751,51485.0
2021-06-18 12:15:00,53.2,53.24,53.15,53.18,56298.0,43.751,43.7839,43.7099,43.7346,56298.0
2021-06-18 12:20:00,53.19,53.24,53.1,53.12,42482.0,43.7428,43.7839,43.6688,43.6852,42482.0
2021-06-18 12:25:00,53.12,53.19,53.09,53.18,28750.0,43.6852,43.7428,43.6606,43.7346,28750.0
2021-06-18 12:30:00,53.18,53.19,53.12,53.14,35305.0,43.7346,43.7428,43.6852,43.7017,35305.0
2021-06-18 12:35:00,53.13,53.13,53.01,53.02,27807.0,43.6935,43.6935,43.5948,43.603,27807.0
2021-06-18 12:40:00,53.02,53.07,52.99,53.04,93488.0,43.603,43.6441,43.5783,43.6195,93488.0
2021-06-18 12:45:00,53.03,53.06,53.01,53.04,47233.0,43.6112,43.6359,43.5948,43.6195,47233.0
2021-06-18 12:50:00,53.04,53.06,52.96,53.02,39294.0,43.6195,43.6359,43.5537,43.603,39294.0
2021-06-18 12:55:00,53.02,53.02,52.86,52.91,88446.0,43.603,43.603,43.4714,43.5125,88446.0
2021-06-18 13:00:00,52.9,53.1,52.9,53.04,73028.0,43.5043,43.6688,43.5043,43.6195,73028.0
2021-06-18 13:05:00,53.03,53.1,52.99,53.1,28938.0,43.6112,43.6688,43.5783,43.6688,28938.0
2021-06-18 13:10:00,53.1,53.15,53.05,53.11,37329.0,43.6688,43.7099,43.6277,43.677,37329.0
2021-06-18 13:15:00,53.1,53.2,53.1,53.16,30787.0,43.6688,43.751,43.6688,43.7181,30787.0
2021-06-18 13:20:00,53.16,53.24,53.16,53.23,26497.0,43.7181,43.7839,43.7181,43.7757,26497.0
2021-06-18 13:25:00,53.23,53.26,53.18,53.23,75982.0,43.7757,43.8004,43.7346,43.7757,75982.0
2021-06-18 13:30:00,53.22,53.3,53.2,53.3,29677.0,43.7675,43.8333,43.751,43.8333,29677.0
2021-06-18 13:35:00,53.3,53.36,53.29,53.3,40976.0,43.8333,43.8826,43.8251,43.8333,40976.0
2021-06-18 13:40:00,53.31,53.38,53.3,53.3,29138.0,43.8415,43.8991,43.8333,43.8333,29138.0
2021-06-18 13:45:00,53.31,53.32,53.2,53.27,43310.0,43.8415,43.8497,43.751,43.8086,43310.0
2021-06-18 13:50:00,53.27,53.29,53.21,53.24,122984.0,43.8086,43.8251,43.7593,43.7839,122984.0
2021-06-18 13:55:00,53.25,53.31,53.23,53.3,26729.0,43.7922,43.8415,43.7757,43.8333,26729.0
2021-06-18 14:00:00,53.3,53.4,53.22,53.35,35493.0,43.8333,43.9155,43.7675,43.8744,35493.0
2021-06-18 14:05:00,53.36,53.41,53.27,53.32,29146.0,43.8826,43.9237,43.8086,43.8497,29146.0
2021-06-18 14:10:00,53.31,53.35,53.27,53.31,27739.0,43.8415,43.8744,43.8086,43.8415,27739.0
2021-06-18 14:15:00,53.32,53.36,53.23,53.24,29762.0,43.8497,43.8826,43.7757,43.7839,29762.0
2021-06-18 14:20:00,53.25,53.33,53.22,53.28,35932.0,43.7922,43.8579,43.7675,43.8168,35932.0
2021-06-18 14:25:00,53.28,53.29,53.21,53.25,23674.0,43.8168,43.8251,43.7593,43.7922,23674.0
2021-06-18 14:30:00,53.25,53.25,53.12,53.13,41151.0,43.7922,43.7922,43.6852,43.6935,41151.0
2021-06-18 14:35:00,53.13,53.15,53.06,53.07,46216.0,43.6935,43.7099,43.6359,43.6441,46216.0
2021-06-18 14:40:00,53.07,53.08,53.01,53.02,38108.0,43.6441,43.6524,43.5948,43.603,38108.0
2021-06-18 14:45:00,53.03,53.06,52.94,52.94,55611.0,43.6112,43.6359,43.5372,43.5372,55611.0
2021-06-18 14:50:00,52.94,52.96,52.87,52.9,108697.0,43.5372,43.5537,43.4797,43.5043,108697.0
2021-06-18 14:55:00,52.89,52.91,52.76,52.84,93112.0,43.4961,43.5125,43.3892,43.455,93112.0
2021-06-18 15:00:00,52.84,52.95,52.8,52.9,68742.0,43.455,43.5454,43.4221,43.5043,68742.0
2021-06-18 15:05:00,52.9,52.95,52.87,52.94,33132.0,43.5043,43.5454,43.4797,43.5372,33132.0
2021-06-18 15:10:00,52.95,53.02,52.87,53.0,73770.0,43.5454,43.603,43.4797,43.5866,73770.0
2021-06-18 15:15:00,52.98,53.07,52.95,53.04,57304.0,43.5701,43.6441,43.5454,43.6195,57304.0
2021-06-18 15:20:00,53.05,53.13,53.04,53.12,59745.0,43.6277,43.6935,43.6195,43.6852,59745.0
2021-06-18 15:25:00,53.12,53.13,52.97,52.99,66228.0,43.6852,43.6935,43.5619,43.5783,66228.0
2021-06-18 15:30:00,52.99,53.03,52.93,52.94,76763.0,43.5783,43.6112,43.529,43.5372,76763.0
2021-06-18 15:35:00,52.94,53.12,52.88,53.09,123397.0,43.5372,43.6852,43.4879,43.6606,123397.0
2021-06-18 15:40:00,53.08,53.09,52.91,53.09,124921.0,43.6524,43.6606,43.5125,43.6606,124921.0
2021-06-18 15:45:00,53.08,53.1,52.94,52.96,159703.0,43.6524,43.6688,43.5372,43.5537,159703.0
2021-06-18 15:50:00,52.93,53.07,52.9,52.97,225651.0,43.529,43.6441,43.5043,43.5619,225651.0
2021-06-18 15:55:00,52.96,52.97,52.75,52.81,523461.0,43.5537,43.5619,43.381,43.4303,523461.0
2021-06-21 09:30:00,53.35,53.62,53.21,53.49,122470.0,43.8744,44.0964,43.7593,43.9895,122470.0
2021-06-21 09:35:00,53.48,53.84,53.47,53.78,50751.0,43.9813,44.2774,43.9731,44.228,50751.0
2021-06-21 09:40:00,53.81,53.87,53.49,53.52,54070.0,44.2527,44.302,43.9895,44.0142,54070.0
2021-06-21 09:45:00,53.52,53.94,53.49,53.91,29818.0,44.0142,44.3596,43.9895,44.3349,29818.0
2021-06-21 09:50:00,53.91,53.96,53.78,53.84,42962.0,44.3349,44.3761,44.228,44.2774,42962.0
2021-06-21 09:55:00,53.84,53.85,53.65,53.66,47956.0,44.2774,44.2856,44.1211,44.1293,47956.0
2021-06-21 10:00:00,53.65,53.99,53.64,53.99,67338.0,44.1211,44.4007,44.1129,44.4007,67338.0
2021-06-21 10:05:00,53.99,54.06,53.89,53.98,63076.0,44.4007,44.4583,44.3185,44.3925,63076.0
2021-06-21 10:10:00,53.99,54.01,53.87,53.96,42148.0,44.4007,44.4172,44.302,44.3761,42148.0
2021-06-21 10:15:00,53.97,54.15,53.96,54.1,42757.0,44.3843,44.5323,44.3761,44.4912,42757.0
2021-06-21 10:20:00,54.09,54.24,54.07,54.15,29415.0,44.483,44.6063,44.4665,44.5323,29415.0
2021-06-21 10:25:00,54.14,54.33,54.13,54.32,41081.0,44.5241,44.6803,44.5159,44.6721,41081.0
2021-06-21 10:30:00,54.32,54.34,54.16,54.18,49900.0,44.6721,44.6886,44.5405,44.557,49900.0
2021-06-21 10:35:00,54.19,54.26,54.08,54.23,51819.0,44.5652,44.6228,44.4747,44.5981,51819.0
2021-06-21 10:40:00,54.23,54.37,54.23,54.27,47897.0,44.5981,44.7132,44.5981,44.631,47897.0
2021-06-21 10:45:00,54.28,54.3,54.1,54.12,33342.0,44.6392,44.6557,44.4912,44.5076,33342.0
2021-06-21 10:50:00,54.12,54.24,54.11,54.19,41315.0,44.5076,44.6063,44.4994,44.5652,41315.0
2021-06-21 10:55:00,54.19,54.27,54.18,54.25,49512.0,44.5652,44.631,44.557,44.6145,49512.0
2021-06-21 11:00:00,54.25,54.26,53.92,53.94,25301.0,44.6145,44.6228,44.3432,44.3596,25301.0
2021-06-21 11:05:00,53.95,53.97,53.82,53.87,25312.0,44.3678,44.3843,44.2609,44.302,25312.0
2021-06-21 11:10:00,53.87,53.95,53.86,53.93,31108.0,44.302,44.3678,44.2938,44.3514,31108.0
2021-06-21 11:15:00,53.93,54.05,53.92,54.01,23614.0,44.3514,44.4501,44.3432,44.4172,23614.0
2021-06-21 11:20:00,54.02,54.05,53.98,54.04,46564.0,44.4254,44.4501,44.3925,44.4418,46564.0
2021-06-21 11:25:00,54.04,54.1,53.93,53.94,43061.0,44.4418,44.4912,44.3514,44.3596,43061.0
2021-06-21 11:30:00,53.94,54.07,53.94,54.07,31031.0,44.3596,44.4665,44.3596,44.4665,31031.0
2021-06-21 11:35:00,54.07,54.15,54.07,54.14,23349.0,44.4665,44.5323,44.4665,44.5241,23349.0
2021-06-21 11:40:00,54.14,54.17,54.01,54.03,25295.0,44.5241,44.5488,44.4172,44.4336,25295.0
2021-06-21 11:45:00,54.04,54.15,54.03,54.12,26985.0,44.4418,44.5323,44.4336,44.5076,26985.0
2021-06-21 11:50:00,54.12,54.22,54.11,54.17,23753.0,44.5076,44.5899,44.4994,44.5488,23753.0
2021-06-21 11:55:00,54.16,54.25,54.15,54.16,34902.0,44.5405,44.6145,44.5323,44.5405,34902.0
2021-06-21 12:00:00,54.16,54.2,54.16,54.16,19059.0,44.5405,44.5734,44.5405,44.5405,19059.0
2021-06-21 12:05:00,54.14,54.18,54.12,54.16,19581.0,44.5241,44.557,44.5076,44.5405,19581.0
2021-06-21 12:10:00,54.16,54.25,54.14,54.24,20940.0,44.5405,44.6145,44.5241,44.6063,20940.0
2021-06-21 12:15:00,54.25,54.28,54.17,54.18,24467.0,44.6145,44.6392,44.5488,44.557,24467.0
2021-06-21 12:20:00,54.17,54.2,54.06,54.07,50316.0,44.5488,44.5734,44.4583,44.4665,50316.0
2021-06-21 12:25:00,54.08,54.15,54.06,54.08,97877.0,44.4747,44.5323,44.4583,44.4747,97877.0
2021-06-21 12:30:00,54.08,54.08,53.92,53.93,58788.0,44.4747,44.4747,44.3432,44.3514,58788.0
2021-06-21 12:35:00,53.93,53.96,53.87,53.93,33885.0,44.3514,44.3761,44.302,44.3514,33885.0
2021-06-21 12:40:00,53.93,54.01,53.9,54.0,30562.0,44.3514,44.4172,44.3267,44.4089,30562.0
2021-06-21 12:45:00,53.99,54.05,53.98,54.03,19884.0,44.4007,44.4501,44.3925,44.4336,19884.0
2021-06-21 12:50:00,54.02,54.06,53.98,54.01,17322.0,44.4254,44.4583,44.3925,44.4172,17322.0
2021-06-21 12:55:00,54.01,54.02,53.96,54.02,16224.0,44.4172,44.4254,44.3761,44.4254,16224.0
2021-06-21 13:00:00,54.03,54.05,53.97,54.0,22042.0,44.4336,44.4501,44.3843,44.4089,22042.0
2021-06-21 13:05:00,54.01,54.11,53.99,54.06,20025.0,44.4172,44.4994,44.4007,44.4583,20025.0
2021-06-21 13:10:00,54.04,54.06,53.99,54.05,42634.0,44.4418,44.4583,44.4007,44.4501,42634.0
2021-06-21 13:15:00,54.05,54.11,54.04,54.08,22731.0,44.4501,44.4994,44.4418,44.4747,22731.0
2021-06-21 13:20:00,54.08,54.13,54.06,54.07,22906.0,44.4747,44.5159,44.4583,44.4665,22906.0
2021-06-21 13:25:00,54.07,54.15,54.05,54.15,19087.0,44.4665,44.5323,44.4501,44.5323,19087.0
2021-06-21 13:30:00,54.15,54.19,54.13,54.17,16399.0,44.5323,44.5652,44.5159,44.5488,16399.0
2021-06-21 13:35:00,54.17,54.18,54.12,54.18,17017.0,44.5488,44.557,44.5076,44.557,17017.0
2021-06-21 13:40:00,54.18,54.23,54.17,54.22,41207.0,44.557,44.5981,44.5488,44.5899,41207.0
2021-06-21 13:45:00,54.22,54.33,54.22,54.29,36831.0,44.5899,44.6803,44.5899,44.6474,36831.0
2021-06-21 13:50:00,54.28,54.35,54.24,54.3,41692.0,44.6392,44.6968,44.6063,44.6557,41692.0
2021-06-21 13:55:00,54.32,54.35,54.3,54.33,34778.0,44.6721,44.6968,44.6557,44.6803,34778.0
2021-06-21 14:00:00,54.33,54.37,54.3,54.32,44467.0,44.6803,44.7132,44.6557,44.6721,44467.0
2021-06-21 14:05:00,54.32,54.34,54.2,54.22,28361.0,44.6721,44.6886,44.5734,44.5899,28361.0
2021-06-21 14:10:00,54.22,54.25,54.17,54.2,24816.0,44.5899,44.6145,44.5488,44.5734,24816.0
2021-06-21 14:15:00,54.2,54.25,54.18,54.25,27176.0,44.5734,44.6145,44.557,44.6145,27176.0
2021-06-21 14:20:00,54.25,54.25,54.17,54.18,21265.0,44.6145,44.6145,44.5488,44.557,21265.0
2021-06-21 14:25:00,54.18,54.18,54.1,54.13,22451.0,44.557,44.557,44.4912,44.5159,22451.0
2021-06-21 14:30:00,54.11,54.14,54.06,54.1,30128.0,44.4994,44.5241,44.4583,44.4912,30128.0
2021-06-21 14:35:00,54.1,54.19,54.08,54.18,27976.0,44.4912,44.5652,44.4747,44.557,27976.0
2021-06-21 14:40:00,54.18,54.2,54.14,54.15,21382.0,44.557,44.5734,44.5241,44.5323,21382.0
2021-06-21 14:45:00,54.15,54.17,54.12,54.15,18664.0,44.5323,44.5488,44.5076,44.5323,18664.0
2021-06-21 14:50:00,54.14,54.18,54.13,54.17,19396.0,44.5241,44.557,44.5159,44.5488,19396.0
2021-06-21 14:55:00,54.17,54.21,54.15,54.19,27513.0,44.5488,44.5816,44.5323,44.5652,27513.0
2021-06-21 15:00:00,54.19,54.26,54.15,54.26,39650.0,44.5652,44.6228,44.5323,44.6228,39650.0
2021-06-21 15:05:00,54.26,54.33,54.23,54.33,19709.0,44.6228,44.6803,44.5981,44.6803,19709.0
2021-06-21 15:10:00,54.32,54.34,54.24,54.24,25403.0,44.6721,44.6886,44.6063,44.6063,25403.0
2021-06-21 15:15:00,54.25,54.32,54.19,54.29,41916.0,44.6145,44.6721,44.5652,44.6474,41916.0
2021-06-21 15:20:00,54.29,54.3,54.23,54.26,34299.0,44.6474,44.6557,44.5981,44.6228,34299.0
2021-06-21 15:25:00,54.26,54.33,54.25,54.33,35032.0,44.6228,44.6803,44.6145,44.6803,35032.0
2021-06-21 15:30:00,54.33,54.37,54.27,54.35,47155.0,44.6803,44.7132,44.631,44.6968,47155.0
2021-06-21 15:35:00,54.35,54.41,54.33,54.36,41166.0,44.6968,44.7461,44.6803,44.705,41166.0
2021-06-21 15:40:00,54.36,54.39,54.23,54.25,64730.0,44.705,44.7297,44.5981,44.6145,64730.0
2021-06-21 15:45:00,54.26,54.35,54.22,54.31,84512.0,44.6228,44.6968,44.5899,44.6639,84512.0
2021-06-21 15:50:00,54.32,54.51,54.31,54.49,248587.0,44.6721,44.8284,44.6639,44.8119,248587.0
2021-06-21 15:55:00,54.5,54.55,54.43,54.5,491418.0,44.8201,44.8613,44.7626,44.8201,491418.0
2021-06-22 09:30:00,54.58,54.66,54.24,54.26,129236.0,44.8859,44.9517,44.6063,44.6228,129236.0
2021-06-22 09:35:00,54.24,54.25,54.04,54.08,69558.0,44.6063,44.6145,44.4418,44.4747,69558.0
2021-06-22 09:40:00,54.1,54.51,54.08,54.51,48009.0,44.4912,44.8284,44.4747,44.8284,48009.0
2021-06-22 09:45:00,54.51,54.52,54.35,54.45,31507.0,44.8284,44.8366,44.6968,44.779,31507.0
2021-06-22 09:50:00,54.45,54.49,54.19,54.23,69886.0,44.779,44.8119,44.5652,44.5981,69886.0
2021-06-22 09:55:00,54.23,54.24,54.07,54.15,46503.0,44.5981,44.6063,44.4665,44.5323,46503.0
2021-06-22 10:00:00,54.16,54.16,53.96,54.01,36289.0,44.5405,44.5405,44.3761,44.4172,36289.0
2021-06-22 10:05:00,53.99,54.04,53.85,53.95,61116.0,44.4007,44.4418,44.2856,44.3678,61116.0
2021-06-22 10:10:00,53.96,54.1,53.94,54.09,33234.0,44.3761,44.4912,44.3596,44.483,33234.0
2021-06-22 10:15:00,54.09,54.21,54.06,54.15,31261.0,44.483,44.5816,44.4583,44.5323,31261.0
2021-06-22 10:20:00,54.13,54.22,54.1,54.22,30590.0,44.5159,44.5899,44.4912,44.5899,30590.0
2021-06-22 10:25:00,54.21,54.29,54.1,54.18,30023.0,44.5816,44.6474,44.4912,44.557,30023.0
2021-06-22 10:30:00,54.17,54.18,54.06,54.12,27511.0,44.5488,44.557,44.4583,44.5076,27511.0
2021-06-22 10:35:00,54.12,54.17,54.04,54.16,24446.0,44.5076,44.5488,44.4418,44.5405,24446.0
2021-06-22 10:40:00,54.17,54.3,54.16,54.26,31891.0,44.5488,44.6557,44.5405,44.6228,31891.0
2021-06-22 10:45:00,54.24,54.25,54.15,54.22,68041.0,44.6063,44.6145,44.5323,44.5899,68041.0
2021-06-22 10:50:00,54.22,54.39,54.16,54.39,41328.0,44.5899,44.7297,44.5405,44.7297,41328.0
2021-06-22 10:55:00,54.38,54.48,54.37,54.47,33001.0,44.7215,44.8037,44.7132,44.7955,33001.0
2021-06-22 11:00:00,54.46,54.49,54.37,54.44,33257.0,44.7872,44.8119,44.7132,44.7708,33257.0
2021-06-22 11:05:00,54.43,54.49,54.39,54.41,28547.0,44.7626,44.8119,44.7297,44.7461,28547.0
2021-06-22 11:10:00,54.42,54.5,54.41,54.5,63184.0,44.7544,44.8201,44.7461,44.8201,63184.0
2021-06-22 11:15:00,54.5,54.6,54.49,54.5,36519.0,44.8201,44.9024,44.8119,44.8201,36519.0
2021-06-22 11:20:00,54.5,54.54,54.44,54.45,24740.0,44.8201,44.853,44.7708,44.779,24740.0
2021-06-22 11:25:00,54.45,54.46,54.33,54.36,21256.0,44.779,44.7872,44.6803,44.705,21256.0
2021-06-22 11:30:00,54.35,54.46,54.35,54.39,44746.0,44.6968,44.7872,44.6968,44.7297,44746.0
2021-06-22 11:35:00,54.38,54.38,54.24,54.25,21325.0,44.7215,44.7215,44.6063,44.6145,21325.0
2021-06-22 11:40:00,54.25,54.31,54.23,54.28,28597.0,44.6145,44.6639,44.5981,44.6392,28597.0
2021-06-22 11:45:00,54.28,54.33,54.28,54.3,21602.0,44.6392,44.6803,44.6392,44.6557,21602.0
2021-06-22 11:50:00,54.29,54.36,54.26,54.35,23579.0,44.6474,44.705,44.6228,44.6968,23579.0
2021-06-22 11:55:00,54.35,54.4,54.34,54.38,31419.0,44.6968,44.7379,44.6886,44.7215,31419.0
2021-06-22 12:00:00,54.39,54.54,54.38,54.53,40489.0,44.7297,44.853,44.7215,44.8448,40489.0
2021-06-22 12:05:00,54.53,54.54,54.39,54.4,19691.0,44.8448,44.853,44.7297,44.7379,19691.0
2021-06-22 12:10:00,54.4,54.43,54.33,54.42,17033.0,44.7379,44.7626,44.6803,44.7544,17033.0
2021-06-22 12:15:00,54.42,54.45,54.39,54.4,21885.0,44.7544,44.779,44.7297,44.7379,21885.0
2021-06-22 12:20:00,54.4,54.45,54.34,54.45,13072.0,44.7379,44.779,44.6886,44.779,13072.0
2021-06-22 12:25:00,54.46,54.48,54.42,54.42,14133.0,44.7872,44.8037,44.7544,44.7544,14133.0
2021-06-22 12:30:00,54.42,54.48,54.39,54.39,23876.0,44.7544,44.8037,44.7297,44.7297,23876.0
2021-06-22 12:35:00,54.39,54.42,54.37,54.41,11189.0,44.7297,44.7544,44.7132,44.7461,11189.0
2021-06-22 12:40:00,54.42,54.47,54.41,54.42,15214.0,44.7544,44.7955,44.7461,44.7544,15214.0
2021-06-22 12:45:00,54.43,54.47,54.4,54.46,11626.0,44.7626,44.7955,44.7379,44.7872,11626.0
2021-06-22 12:50:00,54.46,54.47,54.38,54.39,19980.0,44.7872,44.7955,44.7215,44.7297,19980.0
2021-06-22 12:55:00,54.4,54.4,54.31,54.34,108837.0,44.7379,44.7379,44.6639,44.6886,108837.0
2021-06-22 13:00:00,54.34,54.41,54.34,54.39,38637.0,44.6886,44.7461,44.6886,44.7297,38637.0
2021-06-22 13:05:00,54.38,54.46,54.36,54.45,15780.0,44.7215,44.7872,44.705,44.779,15780.0
2021-06-22 13:10:00,54.46,54.53,54.45,54.52,16907.0,44.7872,44.8448,44.779,44.8366,16907.0
2021-06-22 13:15:00,54.51,54.51,54.42,54.44,18887.0,44.8284,44.8284,44.7544,44.7708,18887.0
2021-06-22 13:20:00,54.45,54.53,54.45,54.52,13165.0,44.779,44.8448,44.779,44.8366,13165.0
2021-06-22 13:25:00,54.52,54.58,54.47,54.58,34418.0,44.8366,44.8859,44.7955,44.8859,34418.0
2021-06-22 13:30:00,54.57,54.58,54.49,54.52,58861.0,44.8777,44.8859,44.8119,44.8366,58861.0
2021-06-22 13:35:00,54.53,54.54,54.44,54.48,27952.0,44.8448,44.853,44.7708,44.8037,27952.0
2021-06-22 13:40:00,54.48,54.5,54.47,54.5,18679.0,44.8037,44.8201,44.7955,44.8201,18679.0
2021-06-22 13:45:00,54.5,54.56,54.47,54.54,26475.0,44.8201,44.8695,44.7955,44.853,26475.0
2021-06-22 13:50:00,54.54,54.59,54.53,54.59,17721.0,44.853,44.8942,44.8448,44.8942,17721.0
2021-06-22 13:55:00,54.59,54.61,54.57,54.58,18313.0,44.8942,44.9106,44.8777,44.8859,18313.0
2021-06-22 14:00:00,54.58,54.6,54.55,54.57,52483.0,44.8859,44.9024,44.8613,44.8777,52483.0
2021-06-22 14:05:00,54.57,54.57,54.5,54.53,25812.0,44.8777,44.8777,44.8201,44.8448,25812.0
2021-06-22 14:10:00,54.52,54.53,54.5,54.53,15004.0,44.8366,44.8448,44.8201,44.8448,15004.0
2021-06-22 14:15:00,54.53,54.54,54.49,54.52,22757.0,44.8448,44.853,44.8119,44.8366,22757.0
2021-06-22 14:20:00,54.53,54.64,54.52,54.64,21761.0,44.8448,44.9353,44.8366,44.9353,21761.0
2021-06-22 14:25:00,54.63,54.67,54.61,54.65,28985.0,44.9271,44.9599,44.9106,44.9435,28985.0
2021-06-22 14:30:00,54.66,54.72,54.64,54.71,18392.0,44.9517,45.0011,44.9353,44.9928,18392.0
2021-06-22 14:35:00,54.72,54.76,54.67,54.76,36558.0,45.0011,45.034,44.9599,45.034,36558.0
2021-06-22 14:40:00,54.75,54.75,54.67,54.68,14517.0,45.0257,45.0257,44.9599,44.9682,14517.0
2021-06-22 14:45:00,54.67,54.7,54.65,54.65,18489.0,44.9599,44.9846,44.9435,44.9435,18489.0
2021-06-22 14:50:00,54.65,54.72,54.64,54.71,17717.0,44.9435,45.0011,44.9353,44.9928,17717.0
2021-06-22 14:55:00,54.71,54.74,54.67,54.69,18269.0,44.9928,45.0175,44.9599,44.9764,18269.0
2021-06-22 15:00:00,54.69,54.75,54.69,54.75,21477.0,44.9764,45.0257,44.9764,45.0257,21477.0
2021-06-22 15:05:00,54.75,54.78,54.7,54.78,18033.0,45.0257,45.0504,44.9846,45.0504,18033.0
2021-06-22 15:10:00,54.77,54.83,54.73,54.77,32715.0,45.0422,45.0915,45.0093,45.0422,32715.0
2021-06-22 15:15:00,54.77,54.8,54.72,54.8,38636.0,45.0422,45.0669,45.0011,45.0669,38636.0
2021-06-22 15:20:00,54.79,54.82,54.7,54.71,25671.0,45.0586,45.0833,44.9846,44.9928,25671.0
2021-06-22 15:25:00,54.71,54.75,54.69,54.7,32387.0,44.9928,45.0257,44.9764,44.9846,32387.0
2021-06-22 15:30:00,54.7,54.74,54.62,54.64,33853.0,44.9846,45.0175,44.9188,44.9353,33853.0
2021-06-22 15:35:00,54.63,54.68,54.54,54.55,50281.0,44.9271,44.9682,44.853,44.8613,50281.0
2021-06-22 15:40:00,54.55,54.58,54.47,54.48,41005.0,44.8613,44.8859,44.7955,44.8037,41005.0
2021-06-22 15:45:00,54.48,54.55,54.47,54.49,58973.0,44.8037,44.8613,44.7955,44.8119,58973.0
2021-06-22 15:50:00,54.48,54.5,54.4,54.48,128684.0,44.8037,44.8201,44.7379,44.8037,128684.0
2021-06-22 15:55:00,54.48,54.52,54.36,54.37,250304.0,44.8037,44.8366,44.705,44.7132,250304.0
2021-06-23 09:30:00,54.59,54.86,54.5,54.51,86607.0,44.8942,45.1162,44.8201,44.8284,86607.0
2021-06-23 09:35:00,54.53,54.64,54.5,54.57,13316.0,44.8448,44.9353,44.8201,44.8777,13316.0
2021-06-23 09:40:00,54.54,54.69,54.52,54.6,18149.0,44.853,44.9764,44.8366,44.9024,18149.0
2021-06-23 09:45:00,54.63,54.77,54.61,54.71,29688.0,44.9271,45.0422,44.9106,44.9928,29688.0
2021-06-23 09:50:00,54.67,54.68,54.53,54.57,20576.0,44.9599,44.9682,44.8448,44.8777,20576.0
2021-06-23 09:55:00,54.55,54.57,54.43,54.46,20275.0,44.8613,44.8777,44.7626,44.7872,20275.0
2021-06-23 10:00:00,54.45,54.5,54.34,54.46,39777.0,44.779,44.8201,44.6886,44.7872,39777.0
2021-06-23 10:05:00,54.48,54.58,54.45,54.58,16536.0,44.8037,44.8859,44.779,44.8859,16536.0
2021-06-23 10:10:00,54.57,54.61,54.55,54.56,16621.0,44.8777,44.9106,44.8613,44.8695,16621.0
2021-06-23 10:15:00,54.56,54.67,54.53,54.63,19255.0,44.8695,44.9599,44.8448,44.9271,19255.0
2021-06-23 10:20:00,54.62,54.7,54.61,54.65,32104.0,44.9188,44.9846,44.9106,44.9435,32104.0
2021-06-23 10:25:00,54.65,54.67,54.4,54.41,76729.0,44.9435,44.9599,44.7379,44.7461,76729.0
2021-06-23 10:30:00,54.41,54.55,54.39,54.46,71034.0,44.7461,44.8613,44.7297,44.7872,71034.0
2021-06-23 10:35:00,54.47,54.55,54.46,54.5,15131.0,44.7955,44.8613,44.7872,44.8201,15131.0
2021-06-23 10:40:00,54.49,54.53,54.46,54.48,12433.0,44.8119,44.8448,44.7872,44.8037,12433.0
2021-06-23 10:45:00,54.48,54.48,54.38,54.38,37166.0,44.8037,44.8037,44.7215,44.7215,37166.0
2021-06-23 10:50:00,54.38,54.49,54.36,54.49,15978.0,44.7215,44.8119,44.705,44.8119,15978.0
2021-06-23 10:55:00,54.49,54.64,54.49,54.62,11615.0,44.8119,44.9353,44.8119,44.9188,11615.0
2021-06-23 11:00:00,54.63,54.75,54.62,54.69,33396.0,44.9271,45.0257,44.9188,44.9764,33396.0
2021-06-23 11:05:00,54.69,54.71,54.6,54.64,16309.0,44.9764,44.9928,44.9024,44.9353,16309.0
2021-06-23 11:10:00,54.63,54.72,54.62,54.63,24979.0,44.9271,45.0011,44.9188,44.9271,24979.0
2021-06-23 11:15:00,54.63,54.7,54.61,54.66,17345.0,44.9271,44.9846,44.9106,44.9517,17345.0
2021-06-23 11:20:00,54.66,54.73,54.63,54.66,21879.0,44.9517,45.0093,44.9271,44.9517,21879.0
2021-06-23 11:25:00,54.67,54.77,54.65,54.68,25615.0,44.9599,45.0422,44.9435,44.9682,25615.0
2021-06-23 11:30:00,54.67,54.7,54.53,54.54,15003.0,44.9599,44.9846,44.8448,44.853,15003.0
2021-06-23 11:35:00,54.53,54.54,54.47,54.47,9213.0,44.8448,44.853,44.7955,44.7955,9213.0
2021-06-23 11:40:00,54.47,54.51,54.47,54.5,8934.0,44.7955,44.8284,44.7955,44.8201,8934.0
2021-06-23 11:45:00,54.52,54.56,54.49,54.55,9852.0,44.8366,44.8695,44.8119,44.8613,9852.0
2021-06-23 11:50:00,54.55,54.57,54.51,54.53,10190.0,44.8613,44.8777,44.8284,44.8448,10190.0
2021-06-23 11:55:00,54.53,54.55,54.48,54.51,12037.0,44.8448,44.8613,44.8037,44.8284,12037.0
2021-06-23 12:00:00,54.5,54.54,54.48,54.54,11285.0,44.8201,44.853,44.8037,44.853,11285.0
2021-06-23 12:05:00,54.54,54.55,54.46,54.52,16555.0,44.853,44.8613,44.7872,44.8366,16555.0
2021-06-23 12:10:00,54.52,54.57,54.51,54.57,7727.0,44.8366,44.8777,44.8284,44.8777,7727.0
2021-06-23 12:15:00,54.54,54.56,54.52,54.55,9133.0,44.853,44.8695,44.8366,44.8613,9133.0
2021-06-23 12:20:00,54.55,54.59,54.53,54.59,30953.0,44.8613,44.8942,44.8448,44.8942,30953.0
2021-06-23 12:25:00,54.59,54.59,54.51,54.52,20338.0,44.8942,44.8942,44.8284,44.8366,20338.0
2021-06-23 12:30:00,54.52,54.6,54.51,54.59,23511.0,44.8366,44.9024,44.8284,44.8942,23511.0
2021-06-23 12:35:00,54.59,54.64,54.57,54.59,15666.0,44.8942,44.9353,44.8777,44.8942,15666.0
2021-06-23 12:40:00,54.59,54.6,54.55,54.6,17368.0,44.8942,44.9024,44.8613,44.9024,17368.0
2021-06-23 12:45:00,54.6,54.6,54.54,54.57,12152.0,44.9024,44.9024,44.853,44.8777,12152.0
2021-06-23 12:50:00,54.59,54.64,54.57,54.61,27852.0,44.8942,44.9353,44.8777,44.9106,27852.0
2021-06-23 12:55:00,54.61,54.64,54.58,54.64,20519.0,44.9106,44.9353,44.8859,44.9353,20519.0
2021-06-23 13:00:00,54.64,54.7,54.63,54.69,14438.0,44.9353,44.9846,44.9271,44.9764,14438.0
2021-06-23 13:05:00,54.7,54.82,54.7,54.78,59638.0,44.9846,45.0833,44.9846,45.0504,59638.0
2021-06-23 13:10:00,54.78,54.82,54.77,54.8,29508.0,45.0504,45.0833,45.0422,45.0669,29508.0
2021-06-23 13:15:00,54.8,54.82,54.75,54.76,28107.0,45.0669,45.0833,45.0257,45.034,28107.0
2021-06-23 13:20:00,54.75,54.79,54.75,54.76,17172.0,45.0257,45.0586,45.0257,45.034,17172.0
2021-06-23 13:25:00,54.76,54.8,54.76,54.8,8901.0,45.034,45.0669,45.034,45.0669,8901.0
2021-06-23 13:30:00,54.79,54.85,54.75,54.85,18267.0,45.0586,45.108,45.0257,45.108,18267.0
2021-06-23 13:35:00,54.85,54.94,54.85,54.92,61295.0,45.108,45.182,45.108,45.1655,61295.0
2021-06-23 13:40:00,54.92,54.93,54.85,54.88,38076.0,45.1655,45.1738,45.108,45.1326,38076.0
2021-06-23 13:45:00,54.88,54.91,54.85,54.9,30986.0,45.1326,45.1573,45.108,45.1491,30986.0
2021-06-23 13:50:00,54.9,54.94,54.87,54.9,37257.0,45.1491,45.182,45.1244,45.1491,37257.0
2021-06-23 13:55:00,54.89,54.9,54.84,54.87,16305.0,45.1409,45.1491,45.0998,45.1244,16305.0
2021-06-23 14:00:00,54.87,54.87,54.78,54.81,29211.0,45.1244,45.1244,45.0504,45.0751,29211.0
2021-06-23 14:05:00,54.8,54.85,54.79,54.85,19765.0,45.0669,45.108,45.0586,45.108,19765.0
2021-06-23 14:10:00,54.85,54.94,54.84,54.94,20735.0,45.108,45.182,45.0998,45.182,20735.0
2021-06-23 14:15:00,54.94,54.94,54.9,54.91,22099.0,45.182,45.182,45.1491,45.1573,22099.0
2021-06-23 14:20:00,54.91,54.91,54.86,54.87,17955.0,45.1573,45.1573,45.1162,45.1244,17955.0
2021-06-23 14:25:00,54.87,54.9,54.85,54.86,25546.0,45.1244,45.1491,45.108,45.1162,25546.0
2021-06-23 14:30:00,54.85,54.85,54.81,54.82,17283.0,45.108,45.108,45.0751,45.0833,17283.0
2021-06-23 14:35:00,54.83,54.83,54.79,54.82,16682.0,45.0915,45.0915,45.0586,45.0833,16682.0
2021-06-23 14:40:00,54.83,54.86,54.79,54.8,18956.0,45.0915,45.1162,45.0586,45.0669,18956.0
2021-06-23 14:45:00,54.8,54.84,54.76,54.77,19682.0,45.0669,45.0998,45.034,45.0422,19682.0
2021-06-23 14:50:00,54.77,54.82,54.74,54.81,38259.0,45.0422,45.0833,45.0175,45.0751,38259.0
2021-06-23 14:55:00,54.81,54.84,54.8,54.8,32720.0,45.0751,45.0998,45.0669,45.0669,32720.0
2021-06-23 15:00:00,54.8,54.83,54.78,54.8,28600.0,45.0669,45.0915,45.0504,45.0669,28600.0
2021-06-23 15:05:00,54.8,54.83,54.78,54.8,20254.0,45.0669,45.0915,45.0504,45.0669,20254.0
2021-06-23 15:10:00,54.8,54.83,54.78,54.83,25925.0,45.0669,45.0915,45.0504,45.0915,25925.0
2021-06-23 15:15:00,54.84,54.86,54.8,54.86,25440.0,45.0998,45.1162,45.0669,45.1162,25440.0
2021-06-23 15:20:00,54.86,54.93,54.86,54.91,31800.0,45.1162,45.1738,45.1162,45.1573,31800.0
2021-06-23 15:25:00,54.92,54.95,54.9,54.93,14974.0,45.1655,45.1902,45.1491,45.1738,14974.0
2021-06-23 15:30:00,54.92,54.96,54.89,54.9,86123.0,45.1655,45.1984,45.1409,45.1491,86123.0
2021-06-23 15:35:00,54.9,54.92,54.88,54.89,29415.0,45.1491,45.1655,45.1326,45.1409,29415.0
2021-06-23 15:40:00,54.89,54.95,54.88,54.93,84914.0,45.1409,45.1902,45.1326,45.1738,84914.0
2021-06-23 15:45:00,54.93,54.94,54.8,54.82,71114.0,45.1738,45.182,45.0669,45.0833,71114.0
2021-06-23 15:50:00,54.8,54.8,54.67,54.7,193519.0,45.0669,45.0669,44.9599,44.9846,193519.0
2021-06-23 15:55:00,54.69,54.69,54.59,54.65,300791.0,44.9764,44.9764,44.8942,44.9435,300791.0
2021-06-24 09:30:00,54.81,54.98,54.63,54.64,131685.0,45.0751,45.2149,44.9271,44.9353,131685.0
2021-06-24 09:35:00,54.64,54.69,54.43,54.49,68892.0,44.9353,44.9764,44.7626,44.8119,68892.0
2021-06-24 09:40:00,54.5,54.71,54.5,54.6,34059.0,44.8201,44.9928,44.8201,44.9024,34059.0
2021-06-24 09:45:00,54.61,54.72,54.59,54.59,24117.0,44.9106,45.0011,44.8942,44.8942,24117.0
2021-06-24 09:50:00,54.6,54.62,54.52,54.61,23642.0,44.9024,44.9188,44.8366,44.9106,23642.0
2021-06-24 09:55:00,54.61,54.67,54.47,54.5,27174.0,44.9106,44.9599,44.7955,44.8201,27174.0
2021-06-24 10:00:00,54.51,54.64,54.43,54.64,47043.0,44.8284,44.9353,44.7626,44.9353,47043.0
2021-06-24 10:05:00,54.64,54.64,54.5,54.56,27947.0,44.9353,44.9353,44.8201,44.8695,27947.0
2021-06-24 10:10:00,54.58,54.7,54.57,54.67,24801.0,44.8859,44.9846,44.8777,44.9599,24801.0
2021-06-24 10:15:00,54.68,54.77,54.66,54.75,25237.0,44.9682,45.0422,44.9517,45.0257,25237.0
2021-06-24 10:20:00,54.74,54.86,54.73,54.85,17459.0,45.0175,45.1162,45.0093,45.108,17459.0
2021-06-24 10:25:00,54.85,54.89,54.77,54.77,30085.0,45.108,45.1409,45.0422,45.0422,30085.0
2021-06-24 10:30:00,54.78,54.8,54.71,54.72,30672.0,45.0504,45.0669,44.9928,45.0011,30672.0
2021-06-24 10:35:00,54.71,54.77,54.67,54.75,34633.0,44.9928,45.0422,44.9599,45.0257,34633.0
2021-06-24 10:40:00,54.76,54.78,54.7,54.78,21441.0,45.034,45.0504,44.9846,45.0504,21441.0
2021-06-24 10:45:00,54.78,54.9,54.76,54.89,24702.0,45.0504,45.1491,45.034,45.1409,24702.0
2021-06-24 10:50:00,54.9,54.92,54.78,54.81,39413.0,45.1491,45.1655,45.0504,45.0751,39413.0
2021-06-24 10:55:00,54.8,54.86,54.72,54.86,61672.0,45.0669,45.1162,45.0011,45.1162,61672.0
2021-06-24 11:00:00,54.87,54.98,54.85,54.93,57323.0,45.1244,45.2149,45.108,45.1738,57323.0
2021-06-24 11:05:00,54.93,54.94,54.88,54.91,20242.0,45.1738,45.182,45.1326,45.1573,20242.0
2021-06-24 11:10:00,54.91,55.03,54.9,54.95,61893.0,45.1573,45.256,45.1491,45.1902,61893.0
2021-06-24 11:15:00,54.96,54.99,54.91,54.99,33399.0,45.1984,45.2231,45.1573,45.2231,33399.0
2021-06-24 11:20:00,54.98,55.09,54.98,55.01,16601.0,45.2149,45.3054,45.2149,45.2396,16601.0
2021-06-24 11:25:00,55.0,55.06,54.96,55.02,36997.0,45.2313,45.2807,45.1984,45.2478,36997.0
2021-06-24 11:30:00,55.02,55.09,54.98,55.06,19757.0,45.2478,45.3054,45.2149,45.2807,19757.0
2021-06-24 11:35:00,55.06,55.1,55.03,55.1,30012.0,45.2807,45.3136,45.256,45.3136,30012.0
2021-06-24 11:40:00,55.09,55.13,55.03,55.09,37402.0,45.3054,45.3382,45.256,45.3054,37402.0
2021-06-24 11:45:00,55.09,55.11,54.99,55.01,19319.0,45.3054,45.3218,45.2231,45.2396,19319.0
2021-06-24 11:50:00,55.02,55.04,55.0,55.02,16717.0,45.2478,45.2642,45.2313,45.2478,16717.0
2021-06-24 11:55:00,55.02,55.05,54.94,54.95,17783.0,45.2478,45.2725,45.182,45.1902,17783.0
2021-06-24 12:00:00,54.94,54.97,54.9,54.91,27545.0,45.182,45.2067,45.1491,45.1573,27545.0
2021-06-24 12:05:00,54.92,54.94,54.87,54.87,19967.0,45.1655,45.182,45.1244,45.1244,19967.0
2021-06-24 12:10:00,54.88,54.88,54.77,54.78,28117.0,45.1326,45.1326,45.0422,45.0504,28117.0
2021-06-24 12:15:00,54.79,54.85,54.77,54.85,21715.0,45.0586,45.108,45.0422,45.108,21715.0
2021-06-24 12:20:00,54.84,54.93,54.82,54.93,20516.0,45.0998,45.1738,45.0833,45.1738,20516.0
2021-06-24 12:25:00,54.93,54.99,54.92,54.96,27138.0,45.1738,45.2231,45.1655,45.1984,27138.0
2021-06-24 12:30:00,54.96,54.98,54.92,54.97,19692.0,45.1984,45.2149,45.1655,45.2067,19692.0
2021-06-24 12:35:00,54.97,55.0,54.95,54.99,14785.0,45.2067,45.2313,45.1902,45.2231,14785.0
2021-06-24 12:40:00,55.0,55.09,54.99,55.05,22384.0,45.2313,45.3054,45.2231,45.2725,22384.0
2021-06-24 12:45:00,55.03,55.15,55.03,55.12,19677.0,45.256,45.3547,45.256,45.33,19677.0
2021-06-24 12:50:00,55.12,55.19,55.11,55.19,27066.0,45.33,45.3876,45.3218,45.3876,27066.0
2021-06-24 12:55:00,55.19,55.22,55.16,55.2,26287.0,45.3876,45.4123,45.3629,45.3958,26287.0
2021-06-24 13:00:00,55.21,55.23,55.16,55.2,39339.0,45.404,45.4205,45.3629,45.3958,39339.0
2021-06-24 13:05:00,55.21,55.28,55.2,55.27,17824.0,45.404,45.4616,45.3958,45.4534,17824.0
2021-06-24 13:10:00,55.27,55.32,55.26,55.29,20906.0,45.4534,45.4945,45.4452,45.4698,20906.0
2021-06-24 13:15:00,55.28,55.32,55.26,55.3,36201.0,45.4616,45.4945,45.4452,45.4781,36201.0
2021-06-24 13:20:00,55.3,55.31,55.19,55.21,29239.0,45.4781,45.4863,45.3876,45.404,29239.0
2021-06-24 13:25:00,55.22,55.24,55.2,55.22,16220.0,45.4123,45.4287,45.3958,45.4123,16220.0
2021-06-24 13:30:00,55.22,55.29,55.21,55.28,19549.0,45.4123,45.4698,45.404,45.4616,19549.0
2021-06-24 13:35:00,55.28,55.36,55.27,55.36,41509.0,45.4616,45.5274,45.4534,45.5274,41509.0
2021-06-24 13:40:00,55.37,55.38,55.3,55.34,35328.0,45.5356,45.5438,45.4781,45.5109,35328.0
2021-06-24 13:45:00,55.34,55.35,55.3,55.32,24211.0,45.5109,45.5192,45.4781,45.4945,24211.0
2021-06-24 13:50:00,55.32,55.33,55.26,55.31,33862.0,45.4945,45.5027,45.4452,45.4863,33862.0
2021-06-24 13:55:00,55.31,55.34,55.29,55.34,20835.0,45.4863,45.5109,45.4698,45.5109,20835.0
2021-06-24 14:00:00,55.34,55.37,55.33,55.35,30535.0,45.5109,45.5356,45.5027,45.5192,30535.0
2021-06-24 14:05:00,55.35,55.36,55.33,55.34,27480.0,45.5192,45.5274,45.5027,45.5109,27480.0
2021-06-24 14:10:00,55.34,55.37,55.34,55.35,30739.0,45.5109,45.5356,45.5109,45.5192,30739.0
2021-06-24 14:15:00,55.35,55.36,55.34,55.34,20026.0,45.5192,45.5274,45.5109,45.5109,20026.0
2021-06-24 14:20:00,55.35,55.39,55.33,55.34,14317.0,45.5192,45.5521,45.5027,45.5109,14317.0
2021-06-24 14:25:00,55.35,55.38,55.34,55.36,15282.0,45.5192,45.5438,45.5109,45.5274,15282.0
2021-06-24 14:30:00,55.37,55.39,55.34,55.39,38801.0,45.5356,45.5521,45.5109,45.5521,38801.0
2021-06-24 14:35:00,55.39,55.45,55.38,55.44,37635.0,45.5521,45.6014,45.5438,45.5932,37635.0
2021-06-24 14:40:00,55.44,55.44,55.39,55.41,29418.0,45.5932,45.5932,45.5521,45.5685,29418.0
2021-06-24 14:45:00,55.4,55.44,55.36,55.37,18724.0,45.5603,45.5932,45.5274,45.5356,18724.0
2021-06-24 14:50:00,55.37,55.43,55.35,55.39,30290.0,45.5356,45.585,45.5192,45.5521,30290.0
2021-06-24 14:55:00,55.39,55.43,55.38,55.43,24729.0,45.5521,45.585,45.5438,45.585,24729.0
2021-06-24 15:00:00,55.43,55.44,55.39,55.41,20892.0,45.585,45.5932,45.5521,45.5685,20892.0
2021-06-24 15:05:00,55.42,55.47,55.41,55.45,23359.0,45.5767,45.6179,45.5685,45.6014,23359.0
2021-06-24 15:10:00,55.45,55.54,55.42,55.53,41035.0,45.6014,45.6754,45.5767,45.6672,41035.0
2021-06-24 15:15:00,55.53,55.57,55.49,55.55,23584.0,45.6672,45.7001,45.6343,45.6836,23584.0
2021-06-24 15:20:00,55.57,55.58,55.47,55.5,32697.0,45.7001,45.7083,45.6179,45.6425,32697.0
2021-06-24 15:25:00,55.5,55.54,55.48,55.51,28930.0,45.6425,45.6754,45.6261,45.6508,28930.0
2021-06-24 15:30:00,55.5,55.53,55.44,55.53,33670.0,45.6425,45.6672,45.5932,45.6672,33670.0
2021-06-24 15:35:00,55.53,55.57,55.48,55.5,39028.0,45.6672,45.7001,45.6261,45.6425,39028.0
2021-06-24 15:40:00,55.5,55.53,55.44,55.44,44526.0,45.6425,45.6672,45.5932,45.5932,44526.0
2021-06-24 15:45:00,55.45,55.53,55.43,55.5,59476.0,45.6014,45.6672,45.585,45.6425,59476.0
2021-06-24 15:50:00,55.5,55.6,55.5,55.54,95050.0,45.6425,45.7248,45.6425,45.6754,95050.0
2021-06-24 15:55:00,55.53,55.54,55.28,55.31,409131.0,45.6672,45.6754,45.4616,45.4863,409131.0
2021-06-25 09:30:00,55.65,55.79,55.42,55.43,75068.0,45.7659,45.881,45.5767,45.585,75068.0
2021-06-25 09:35:00,55.39,55.56,55.37,55.53,17153.0,45.5521,45.6919,45.5356,45.6672,17153.0
2021-06-25 09:40:00,55.52,55.74,55.52,55.66,45873.0,45.659,45.8399,45.659,45.7741,45873.0
2021-06-25 09:45:00,55.65,55.83,55.65,55.8,37661.0,45.7659,45.9139,45.7659,45.8892,37661.0
2021-06-25 09:50:00,55.82,55.98,55.79,55.87,31777.0,45.9057,46.0373,45.881,45.9468,31777.0
2021-06-25 09:55:00,55.87,55.99,55.87,55.93,35451.0,45.9468,46.0455,45.9468,45.9962,35451.0
2021-06-25 10:00:00,55.92,55.97,55.84,55.93,43058.0,45.9879,46.0291,45.9221,45.9962,43058.0
2021-06-25 10:05:00,55.95,56.05,55.93,56.03,16904.0,46.0126,46.0948,45.9962,46.0784,16904.0
2021-06-25 10:10:00,56.01,56.17,56.0,56.15,25063.0,46.0619,46.1935,46.0537,46.1771,25063.0
2021-06-25 10:15:00,56.13,56.13,56.02,56.06,18088.0,46.1606,46.1606,46.0702,46.1031,18088.0
2021-06-25 10:20:00,56.06,56.06,55.81,55.84,50227.0,46.1031,46.1031,45.8975,45.9221,50227.0
2021-06-25 10:25:00,55.84,55.85,55.59,55.59,30355.0,45.9221,45.9304,45.7165,45.7165,30355.0
2021-06-25 10:30:00,55.6,55.67,55.57,55.61,20516.0,45.7248,45.7823,45.7001,45.733,20516.0
2021-06-25 10:35:00,55.61,55.71,55.57,55.69,29439.0,45.733,45.8152,45.7001,45.7988,29439.0
2021-06-25 10:40:00,55.69,55.7,55.62,55.62,33017.0,45.7988,45.807,45.7412,45.7412,33017.0
2021-06-25 10:45:00,55.63,55.74,55.63,55.74,24741.0,45.7494,45.8399,45.7494,45.8399,24741.0
2021-06-25 10:50:00,55.74,55.75,55.71,55.72,18130.0,45.8399,45.8481,45.8152,45.8235,18130.0
2021-06-25 10:55:00,55.72,55.78,55.67,55.71,12710.0,45.8235,45.8728,45.7823,45.8152,12710.0
2021-06-25 11:00:00,55.71,55.87,55.71,55.84,17431.0,45.8152,45.9468,45.8152,45.9221,17431.0
2021-06-25 11:05:00,55.85,55.87,55.79,55.8,10508.0,45.9304,45.9468,45.881,45.8892,10508.0
2021-06-25 11:10:00,55.8,55.87,55.78,55.78,17897.0,45.8892,45.9468,45.8728,45.8728,17897.0
2021-06-25 11:15:00,55.78,55.89,55.77,55.87,10784.0,45.8728,45.9633,45.8646,45.9468,10784.0
2021-06-25 11:20:00,55.86,55.89,55.82,55.88,13927.0,45.9386,45.9633,45.9057,45.955,13927.0
2021-06-25 11:25:00,55.89,55.94,55.86,55.91,17765.0,45.9633,46.0044,45.9386,45.9797,17765.0
2021-06-25 11:30:00,55.93,55.94,55.85,55.88,14923.0,45.9962,46.0044,45.9304,45.955,14923.0
2021-06-25 11:35:00,55.87,55.95,55.86,55.93,15688.0,45.9468,46.0126,45.9386,45.9962,15688.0
2021-06-25 11:40:00,55.92,55.97,55.91,55.92,11696.0,45.9879,46.0291,45.9797,45.9879,11696.0
2021-06-25 11:45:00,55.93,55.97,55.9,55.91,12576.0,45.9962,46.0291,45.9715,45.9797,12576.0
2021-06-25 11:50:00,55.91,55.96,55.86,55.96,25811.0,45.9797,46.0208,45.9386,46.0208,25811.0
2021-06-25 11:55:00,55.97,56.06,55.97,56.05,25933.0,46.0291,46.1031,46.0291,46.0948,25933.0
2021-06-25 12:00:00,56.05,56.09,56.03,56.05,22089.0,46.0948,46.1277,46.0784,46.0948,22089.0
2021-06-25 12:05:00,56.05,56.07,56.02,56.03,12918.0,46.0948,46.1113,46.0702,46.0784,12918.0
2021-06-25 12:10:00,56.03,56.04,56.0,56.01,13617.0,46.0784,46.0866,46.0537,46.0619,13617.0
2021-06-25 12:15:00,56.01,56.03,55.99,56.02,17396.0,46.0619,46.0784,46.0455,46.0702,17396.0
2021-06-25 12:20:00,56.03,56.06,56.0,56.01,13427.0,46.0784,46.1031,46.0537,46.0619,13427.0
2021-06-25 12:25:00,56.02,56.03,55.98,55.99,15620.0,46.0702,46.0784,46.0373,46.0455,15620.0
2021-06-25 12:30:00,55.99,56.03,55.96,55.99,12252.0,46.0455,46.0784,46.0208,46.0455,12252.0
2021-06-25 12:35:00,55.98,55.99,55.93,55.97,16024.0,46.0373,46.0455,45.9962,46.0291,16024.0
2021-06-25 12:40:00,55.97,56.03,55.97,56.02,18160.0,46.0291,46.0784,46.0291,46.0702,18160.0
2021-06-25 12:45:00,56.02,56.07,56.0,56.07,14168.0,46.0702,46.1113,46.0537,46.1113,14168.0
2021-06-25 12:50:00,56.07,56.08,56.01,56.03,17797.0,46.1113,46.1195,46.0619,46.0784,17797.0
2021-06-25 12:55:00,56.03,56.06,56.01,56.04,12685.0,46.0784,46.1031,46.0619,46.0866,12685.0
2021-06-25 13:00:00,56.05,56.05,56.01,56.03,25922.0,46.0948,46.0948,46.0619,46.0784,25922.0
2021-06-25 13:05:00,56.04,56.09,56.03,56.06,12661.0,46.0866,46.1277,46.0784,46.1031,12661.0
2021-06-25 13:10:00,56.06,56.07,56.01,56.01,18523.0,46.1031,46.1113,46.0619,46.0619,18523.0
2021-06-25 13:15:00,56.02,56.03,55.99,56.01,25368.0,46.0702,46.0784,46.0455,46.0619,25368.0
2021-06-25 13:20:00,56.01,56.04,56.0,56.02,17780.0,46.0619,46.0866,46.0537,46.0702,17780.0
2021-06-25 13:25:00,56.03,56.04,56.0,56.02,21988.0,46.0784,46.0866,46.0537,46.0702,21988.0
2021-06-25 13:30:00,56.01,56.06,56.0,56.06,36668.0,46.0619,46.1031,46.0537,46.1031,36668.0
2021-06-25 13:35:00,56.06,56.1,56.05,56.1,15210.0,46.1031,46.136,46.0948,46.136,15210.0
2021-06-25 13:40:00,56.09,56.14,56.07,56.13,14399.0,46.1277,46.1689,46.1113,46.1606,14399.0
2021-06-25 13:45:00,56.13,56.19,56.13,56.17,11550.0,46.1606,46.21,46.1606,46.1935,11550.0
2021-06-25 13:50:00,56.18,56.24,56.18,56.22,25166.0,46.2018,46.2511,46.2018,46.2346,25166.0
2021-06-25 13:55:00,56.23,56.26,56.21,56.21,16225.0,46.2429,46.2675,46.2264,46.2264,16225.0
2021-06-25 14:00:00,56.2,56.22,56.18,56.22,21486.0,46.2182,46.2346,46.2018,46.2346,21486.0
2021-06-25 14:05:00,56.22,56.22,56.12,56.13,24145.0,46.2346,46.2346,46.1524,46.1606,24145.0
2021-06-25 14:10:00,56.13,56.18,56.11,56.18,13254.0,46.1606,46.2018,46.1442,46.2018,13254.0
2021-06-25 14:15:00,56.18,56.18,56.15,56.17,10607.0,46.2018,46.2018,46.1771,46.1935,10607.0
2021-06-25 14:20:00,56.16,56.2,56.16,56.19,13743.0,46.1853,46.2182,46.1853,46.21,13743.0
2021-06-25 14:25:00,56.2,56.22,56.17,56.2,16016.0,46.2182,46.2346,46.1935,46.2182,16016.0
2021-06-25 14:30:00,56.19,56.21,56.17,56.19,18247.0,46.21,46.2264,46.1935,46.21,18247.0
2021-06-25 14:35:00,56.18,56.19,56.15,56.18,17517.0,46.2018,46.21,46.1771,46.2018,17517.0
2021-06-25 14:40:00,56.18,56.19,56.12,56.14,18879.0,46.2018,46.21,46.1524,46.1689,18879.0
2021-06-25 14:45:00,56.14,56.16,56.12,56.14,13603.0,46.1689,46.1853,46.1524,46.1689,13603.0
2021-06-25 14:50:00,56.14,56.14,56.09,56.1,21685.0,46.1689,46.1689,46.1277,46.136,21685.0
2021-06-25 14:55:00,56.11,56.15,56.07,56.14,28573.0,46.1442,46.1771,46.1113,46.1689,28573.0
2021-06-25 15:00:00,56.14,56.21,56.13,56.15,38136.0,46.1689,46.2264,46.1606,46.1771,38136.0
2021-06-25 15:05:00,56.16,56.22,56.14,56.18,50277.0,46.1853,46.2346,46.1689,46.2018,50277.0
2021-06-25 15:10:00,56.18,56.27,56.17,56.27,50167.0,46.2018,46.2758,46.1935,46.2758,50167.0
2021-06-25 15:15:00,56.27,56.28,56.22,56.23,36807.0,46.2758,46.284,46.2346,46.2429,36807.0
2021-06-25 15:20:00,56.23,56.23,56.14,56.15,29517.0,46.2429,46.2429,46.1689,46.1771,29517.0
2021-06-25 15:25:00,56.15,56.23,56.15,56.22,40220.0,46.1771,46.2429,46.1771,46.2346,40220.0
2021-06-25 15:30:00,56.22,56.25,56.19,56.23,41918.0,46.2346,46.2593,46.21,46.2429,41918.0
2021-06-25 15:35:00,56.23,56.26,56.19,56.23,46073.0,46.2429,46.2675,46.21,46.2429,46073.0
2021-06-25 15:40:00,56.23,56.29,56.2,56.28,52931.0,46.2429,46.2922,46.2182,46.284,52931.0
2021-06-25 15:45:00,56.28,56.32,56.21,56.3,66992.0,46.284,46.3169,46.2264,46.3004,66992.0
2021-06-25 15:50:00,56.3,56.31,56.11,56.13,156192.0,46.3004,46.3087,46.1442,46.1606,156192.0
2021-06-25 15:55:00,56.12,56.16,56.03,56.11,183479.0,46.1524,46.1853,46.0784,46.1442,183479.0
2021-06-28 09:30:00,55.81,55.97,55.52,55.61,123547.0,45.8975,46.0291,45.659,45.733,123547.0
2021-06-28 09:35:00,55.64,55.64,55.33,55.43,88035.0,45.7577,45.7577,45.5027,45.585,88035.0
2021-06-28 09:40:00,55.41,55.41,55.2,55.28,76453.0,45.5685,45.5685,45.3958,45.4616,76453.0
2021-06-28 09:45:00,55.31,55.31,55.14,55.21,37522.0,45.4863,45.4863,45.3465,45.404,37522.0
2021-06-28 09:50:00,55.2,55.34,55.16,55.32,26547.0,45.3958,45.5109,45.3629,45.4945,26547.0
2021-06-28 09:55:00,55.3,55.44,55.3,55.41,24444.0,45.4781,45.5932,45.4781,45.5685,24444.0
2021-06-28 10:00:00,55.39,55.43,55.26,55.3,35280.0,45.5521,45.585,45.4452,45.4781,35280.0
2021-06-28 10:05:00,55.3,55.32,55.2,55.23,16947.0,45.4781,45.4945,45.3958,45.4205,16947.0
2021-06-28 10:10:00,55.21,55.22,55.07,55.21,39926.0,45.404,45.4123,45.2889,45.404,39926.0
2021-06-28 10:15:00,55.19,55.35,55.13,55.3,24461.0,45.3876,45.5192,45.3382,45.4781,24461.0
2021-06-28 10:20:00,55.27,55.28,55.2,55.28,16440.0,45.4534,45.4616,45.3958,45.4616,16440.0
2021-06-28 10:25:00,55.26,55.29,55.19,55.24,22368.0,45.4452,45.4698,45.3876,45.4287,22368.0
2021-06-28 10:30:00,55.25,55.25,55.17,55.22,16762.0,45.4369,45.4369,45.3711,45.4123,16762.0
2021-06-28 10:35:00,55.22,55.22,54.95,54.97,39405.0,45.4123,45.4123,45.1902,45.2067,39405.0
2021-06-28 10:40:00,54.97,55.11,54.94,55.07,16950.0,45.2067,45.3218,45.182,45.2889,16950.0
2021-06-28 10:45:00,55.07,55.16,55.04,55.16,21718.0,45.2889,45.3629,45.2642,45.3629,21718.0
2021-06-28 10:50:00,55.15,55.39,55.14,55.37,23386.0,45.3547,45.5521,45.3465,45.5356,23386.0
2021-06-28 10:55:00,55.36,55.38,55.31,55.31,26166.0,45.5274,45.5438,45.4863,45.4863,26166.0
2021-06-28 11:00:00,55.32,55.36,55.2,55.35,22093.0,45.4945,45.5274,45.3958,45.5192,22093.0
2021-06-28 11:05:00,55.36,55.45,55.35,55.35,32359.0,45.5274,45.6014,45.5192,45.5192,32359.0
2021-06-28 11:10:00,55.34,55.41,55.32,55.34,24731.0,45.5109,45.5685,45.4945,45.5109,24731.0
2021-06-28 11:15:00,55.34,55.34,55.26,55.28,19511.0,45.5109,45.5109,45.4452,45.4616,19511.0
2021-06-28 11:20:00,55.28,55.32,55.26,55.28,27670.0,45.4616,45.4945,45.4452,45.4616,27670.0
2021-06-28 11:25:00,55.29,55.32,55.14,55.17,27389.0,45.4698,45.4945,45.3465,45.3711,27389.0
2021-06-28 11:30:00,55.17,55.22,55.12,55.19,23543.0,45.3711,45.4123,45.33,45.3876,23543.0
2021-06-28 11:35:00,55.17,55.23,55.13,55.23,26482.0,45.3711,45.4205,45.3382,45.4205,26482.0
2021-06-28 11:40:00,55.21,55.22,55.13,55.16,19445.0,45.404,45.4123,45.3382,45.3629,19445.0
2021-06-28 11:45:00,55.17,55.17,55.08,55.15,14343.0,45.3711,45.3711,45.2971,45.3547,14343.0
2021-06-28 11:50:00,55.16,55.17,55.08,55.08,22532.0,45.3629,45.3711,45.2971,45.2971,22532.0
2021-06-28 11:55:00,55.08,55.24,55.08,55.24,23542.0,45.2971,45.4287,45.2971,45.4287,23542.0
2021-06-28 12:00:00,55.24,55.29,55.23,55.27,13240.0,45.4287,45.4698,45.4205,45.4534,13240.0
2021-06-28 12:05:00,55.27,55.29,55.14,55.19,29070.0,45.4534,45.4698,45.3465,45.3876,29070.0
2021-06-28 12:10:00,55.2,55.23,55.1,55.14,14464.0,45.3958,45.4205,45.3136,45.3465,14464.0
2021-06-28 12:15:00,55.13,55.22,55.12,55.16,15591.0,45.3382,45.4123,45.33,45.3629,15591.0
2021-06-28 12:20:00,55.16,55.21,55.13,55.19,27257.0,45.3629,45.404,45.3382,45.3876,27257.0
2021-06-28 12:25:00,55.18,55.18,55.08,55.12,26020.0,45.3794,45.3794,45.2971,45.33,26020.0
2021-06-28 12:30:00,55.12,55.2,55.09,55.17,24055.0,45.33,45.3958,45.3054,45.3711,24055.0
2021-06-28 12:35:00,55.16,55.19,55.08,55.18,16926.0,45.3629,45.3876,45.2971,45.3794,16926.0
2021-06-28 12:40:00,55.17,55.19,55.15,55.19,14945.0,45.3711,45.3876,45.3547,45.3876,14945.0
2021-06-28 12:45:00,55.2,55.22,55.15,55.2,28700.0,45.3958,45.4123,45.3547,45.3958,28700.0
2021-06-28 12:50:00,55.21,55.22,55.17,55.18,15861.0,45.404,45.4123,45.3711,45.3794,15861.0
2021-06-28 12:55:00,55.17,55.21,55.15,55.18,16395.0,45.3711,45.404,45.3547,45.3794,16395.0
2021-06-28 13:00:00,55.18,55.2,55.1,55.1,17572.0,45.3794,45.3958,45.3136,45.3136,17572.0
2021-06-28 13:05:00,55.1,55.2,55.08,55.17,38336.0,45.3136,45.3958,45.2971,45.3711,38336.0
2021-06-28 13:10:00,55.18,55.18,55.05,55.06,27747.0,45.3794,45.3794,45.2725,45.2807,27747.0
2021-06-28 13:15:00,55.06,55.1,55.04,55.07,26109.0,45.2807,45.3136,45.2642,45.2889,26109.0
2021-06-28 13:20:00,55.08,55.11,55.07,55.09,9949.0,45.2971,45.3218,45.2889,45.3054,9949.0
2021-06-28 13:25:00,55.07,55.08,54.99,55.05,27151.0,45.2889,45.2971,45.2231,45.2725,27151.0
2021-06-28 13:30:00,55.06,55.12,55.03,55.09,16060.0,45.2807,45.33,45.256,45.3054,16060.0
2021-06-28 13:35:00,55.1,55.16,55.09,55.12,11735.0,45.3136,45.3629,45.3054,45.33,11735.0
2021-06-28 13:40:00,55.13,55.16,55.12,55.14,17959.0,45.3382,45.3629,45.33,45.3465,17959.0
2021-06-28 13:45:00,55.15,55.21,55.12,55.19,14339.0,45.3547,45.404,45.33,45.3876,14339.0
2021-06-28 13:50:00,55.2,55.22,55.17,55.22,13151.0,45.3958,45.4123,45.3711,45.4123,13151.0
2021-06-28 13:55:00,55.22,55.24,55.19,55.21,18442.0,45.4123,45.4287,45.3876,45.404,18442.0
2021-06-28 14:00:00,55.21,55.31,55.21,55.29,23242.0,45.404,45.4863,45.404,45.4698,23242.0
2021-06-28 14:05:00,55.29,55.31,55.26,55.28,21639.0,45.4698,45.4863,45.4452,45.4616,21639.0
2021-06-28 14:10:00,55.3,55.3,55.27,55.3,11165.0,45.4781,45.4781,45.4534,45.4781,11165.0
2021-06-28 14:15:00,55.3,55.33,55.28,55.29,14740.0,45.4781,45.5027,45.4616,45.4698,14740.0
2021-06-28 14:20:00,55.29,55.37,55.28,55.36,40064.0,45.4698,45.5356,45.4616,45.5274,40064.0
2021-06-28 14:25:00,55.36,55.37,55.31,55.34,50474.0,45.5274,45.5356,45.4863,45.5109,50474.0
2021-06-28 14:30:00,55.33,55.4,55.33,55.35,33065.0,45.5027,45.5603,45.5027,45.5192,33065.0
2021-06-28 14:35:00,55.35,55.36,55.31,55.35,28385.0,45.5192,45.5274,45.4863,45.5192,28385.0
2021-06-28 14:40:00,55.35,55.44,55.34,55.35,43833.0,45.5192,45.5932,45.5109,45.5192,43833.0
2021-06-28 14:45:00,55.35,55.37,55.3,55.31,28854.0,45.5192,45.5356,45.4781,45.4863,28854.0
2021-06-28 14:50:00,55.31,55.35,55.21,55.23,37977.0,45.4863,45.5192,45.404,45.4205,37977.0
2021-06-28 14:55:00,55.23,55.27,55.2,55.21,25925.0,45.4205,45.4534,45.3958,45.404,25925.0
2021-06-28 15:00:00,55.2,55.25,55.2,55.23,34915.0,45.3958,45.4369,45.3958,45.4205,34915.0
2021-06-28 15:05:00,55.23,55.24,55.18,55.19,34551.0,45.4205,45.4287,45.3794,45.3876,34551.0
2021-06-28 15:10:00,55.2,55.28,55.16,55.25,35260.0,45.3958,45.4616,45.3629,45.4369,35260.0
2021-06-28 15:15:00,55.26,55.3,55.23,55.25,39467.0,45.4452,45.4781,45.4205,45.4369,39467.0
2021-06-28 15:20:00,55.25,55.31,55.25,55.3,26141.0,45.4369,45.4863,45.4369,45.4781,26141.0
2021-06-28 15:25:00,55.29,55.31,55.26,55.26,35618.0,45.4698,45.4863,45.4452,45.4452,35618.0
2021-06-28 15:30:00,55.27,55.31,55.25,55.28,29487.0,45.4534,45.4863,45.4369,45.4616,29487.0
2021-06-28 15:35:00,55.28,55.29,55.23,55.25,27358.0,45.4616,45.4698,45.4205,45.4369,27358.0
2021-06-28 15:40:00,55.26,55.28,55.24,55.28,40676.0,45.4452,45.4616,45.4287,45.4616,40676.0
2021-06-28 15:45:00,55.27,55.32,55.26,55.3,110153.0,45.4534,45.4945,45.4452,45.4781,110153.0
2021-06-28 15:50:00,55.31,55.4,55.3,55.37,119324.0,45.4863,45.5603,45.4781,45.5356,119324.0
2021-06-28 15:55:00,55.38,55.38,55.21,55.22,532059.0,45.5438,45.5438,45.404,45.4123,532059.0
2021-06-29 09:30:00,55.76,56.29,55.7,56.02,188277.0,45.8564,46.2922,45.807,46.0702,188277.0
2021-06-29 09:35:00,56.02,56.14,55.86,55.91,102363.0,46.0702,46.1689,45.9386,45.9797,102363.0
2021-06-29 09:40:00,55.91,55.94,55.62,55.69,90319.0,45.9797,46.0044,45.7412,45.7988,90319.0
2021-06-29 09:45:00,55.69,55.73,55.56,55.58,74129.0,45.7988,45.8317,45.6919,45.7083,74129.0
2021-06-29 09:50:00,55.57,55.78,55.54,55.64,55621.0,45.7001,45.8728,45.6754,45.7577,55621.0
2021-06-29 09:55:00,55.66,55.75,55.57,55.73,54075.0,45.7741,45.8481,45.7001,45.8317,54075.0
2021-06-29 10:00:00,55.73,55.82,55.57,55.7,69894.0,45.8317,45.9057,45.7001,45.807,69894.0
2021-06-29 10:05:00,55.71,55.78,55.66,55.72,108865.0,45.8152,45.8728,45.7741,45.8235,108865.0
2021-06-29 10:10:00,55.73,55.85,55.7,55.8,90177.0,45.8317,45.9304,45.807,45.8892,90177.0
2021-06-29 10:15:00,55.81,55.84,55.7,55.78,66719.0,45.8975,45.9221,45.807,45.8728,66719.0
2021-06-29 10:20:00,55.8,55.94,55.74,55.94,35625.0,45.8892,46.0044,45.8399,46.0044,35625.0
2021-06-29 10:25:00,55.94,56.02,55.9,55.97,45168.0,46.0044,46.0702,45.9715,46.0291,45168.0
2021-06-29 10:30:00,55.97,56.07,55.96,56.0,41194.0,46.0291,46.1113,46.0208,46.0537,41194.0
2021-06-29 10:35:00,56.01,56.07,55.83,55.86,44134.0,46.0619,46.1113,45.9139,45.9386,44134.0
2021-06-29 10:40:00,55.86,55.86,55.75,55.78,28193.0,45.9386,45.9386,45.8481,45.8728,28193.0
2021-06-29 10:45:00,55.79,55.84,55.71,55.8,45569.0,45.881,45.9221,45.8152,45.8892,45569.0
2021-06-29 10:50:00,55.78,55.86,55.71,55.85,43092.0,45.8728,45.9386,45.8152,45.9304,43092.0
2021-06-29 10:55:00,55.84,55.92,55.78,55.88,44906.0,45.9221,45.9879,45.8728,45.955,44906.0
2021-06-29 11:00:00,55.88,56.01,55.86,56.01,45154.0,45.955,46.0619,45.9386,46.0619,45154.0
2021-06-29 11:05:00,56.01,56.02,55.93,56.01,27144.0,46.0619,46.0702,45.9962,46.0619,27144.0
2021-06-29 11:10:00,56.02,56.07,55.96,56.0,31801.0,46.0702,46.1113,46.0208,46.0537,31801.0
2021-06-29 11:15:00,56.0,56.08,55.97,56.05,39317.0,46.0537,46.1195,46.0291,46.0948,39317.0
2021-06-29 11:20:00,56.05,56.12,56.04,56.06,17494.0,46.0948,46.1524,46.0866,46.1031,17494.0
2021-06-29 11:25:00,56.05,56.06,55.95,55.96,22995.0,46.0948,46.1031,46.0126,46.0208,22995.0
2021-06-29 11:30:00,55.96,55.97,55.9,55.92,29795.0,46.0208,46.0291,45.9715,45.9879,29795.0
2021-06-29 11:35:00,55.92,55.96,55.86,55.88,105005.0,45.9879,46.0208,45.9386,45.955,105005.0
2021-06-29 11:40:00,55.88,55.88,55.82,55.84,38538.0,45.955,45.955,45.9057,45.9221,38538.0
2021-06-29 11:45:00,55.84,55.91,55.81,55.82,42197.0,45.9221,45.9797,45.8975,45.9057,42197.0
2021-06-29 11:50:00,55.82,55.91,55.82,55.87,34601.0,45.9057,45.9797,45.9057,45.9468,34601.0
2021-06-29 11:55:00,55.88,55.98,55.88,55.95,88999.0,45.955,46.0373,45.955,46.0126,88999.0
2021-06-29 12:00:00,55.94,55.97,55.84,55.85,28984.0,46.0044,46.0291,45.9221,45.9304,28984.0
2021-06-29 12:05:00,55.85,55.87,55.81,55.85,21656.0,45.9304,45.9468,45.8975,45.9304,21656.0
2021-06-29 12:10:00,55.85,55.87,55.77,55.79,27951.0,45.9304,45.9468,45.8646,45.881,27951.0
2021-06-29 12:15:00,55.79,55.79,55.71,55.72,18121.0,45.881,45.881,45.8152,45.8235,18121.0
2021-06-29 12:20:00,55.72,55.74,55.63,55.64,29874.0,45.8235,45.8399,45.7494,45.7577,29874.0
2021-06-29 12:25:00,55.65,55.66,55.51,55.52,17697.0,45.7659,45.7741,45.6508,45.659,17697.0
2021-06-29 12:30:00,55.53,55.55,55.44,55.44,27730.0,45.6672,45.6836,45.5932,45.5932,27730.0
2021-06-29 12:35:00,55.43,55.54,55.43,55.52,26794.0,45.585,45.6754,45.585,45.659,26794.0
2021-06-29 12:40:00,55.52,55.58,55.52,55.53,39517.0,45.659,45.7083,45.659,45.6672,39517.0
2021-06-29 12:45:00,55.52,55.53,55.48,55.51,20809.0,45.659,45.6672,45.6261,45.6508,20809.0
2021-06-29 12:50:00,55.51,55.52,55.45,55.48,25810.0,45.6508,45.659,45.6014,45.6261,25810.0
2021-06-29 12:55:00,55.47,55.52,55.47,55.5,58949.0,45.6179,45.659,45.6179,45.6425,58949.0
2021-06-29 13:00:00,55.51,55.53,55.43,55.48,24975.0,45.6508,45.6672,45.585,45.6261,24975.0
2021-06-29 13:05:00,55.48,55.49,55.42,55.43,24283.0,45.6261,45.6343,45.5767,45.585,24283.0
2021-06-29 13:10:00,55.43,55.44,55.36,55.41,27353.0,45.585,45.5932,45.5274,45.5685,27353.0
2021-06-29 13:15:00,55.42,55.43,55.4,55.42,18713.0,45.5767,45.585,45.5603,45.5767,18713.0
2021-06-29 13:20:00,55.42,55.46,55.38,55.43,32933.0,45.5767,45.6096,45.5438,45.585,32933.0
2021-06-29 13:25:00,55.43,55.48,55.42,55.45,25154.0,45.585,45.6261,45.5767,45.6014,25154.0
2021-06-29 13:30:00,55.45,55.49,55.39,55.44,25222.0,45.6014,45.6343,45.5521,45.5932,25222.0
2021-06-29 13:35:00,55.45,55.48,55.42,55.43,19415.0,45.6014,45.6261,45.5767,45.585,19415.0
2021-06-29 13:40:00,55.43,55.45,55.4,55.45,45337.0,45.585,45.6014,45.5603,45.6014,45337.0
2021-06-29 13:45:00,55.45,55.48,55.42,55.43,34898.0,45.6014,45.6261,45.5767,45.585,34898.0
2021-06-29 13:50:00,55.43,55.47,55.4,55.46,38258.0,45.585,45.6179,45.5603,45.6096,38258.0
2021-06-29 13:55:00,55.46,55.5,55.44,55.49,38365.0,45.6096,45.6425,45.5932,45.6343,38365.0
2021-06-29 14:00:00,55.48,55.49,55.37,55.37,28536.0,45.6261,45.6343,45.5356,45.5356,28536.0
2021-06-29 14:05:00,55.37,55.37,55.29,55.35,26253.0,45.5356,45.5356,45.4698,45.5192,26253.0
2021-06-29 14:10:00,55.35,55.37,55.3,55.3,19989.0,45.5192,45.5356,45.4781,45.4781,19989.0
2021-06-29 14:15:00,55.29,55.35,55.28,55.28,13631.0,45.4698,45.5192,45.4616,45.4616,13631.0
2021-06-29 14:20:00,55.29,55.34,55.25,55.26,24974.0,45.4698,45.5109,45.4369,45.4452,24974.0
2021-06-29 14:25:00,55.26,55.29,55.25,55.26,26302.0,45.4452,45.4698,45.4369,45.4452,26302.0
2021-06-29 14:30:00,55.26,55.27,55.14,55.14,44033.0,45.4452,45.4534,45.3465,45.3465,44033.0
2021-06-29 14:35:00,55.14,55.16,55.1,55.1,22866.0,45.3465,45.3629,45.3136,45.3136,22866.0
2021-06-29 14:40:00,55.11,55.11,55.06,55.09,28605.0,45.3218,45.3218,45.2807,45.3054,28605.0
2021-06-29 14:45:00,55.09,55.09,55.02,55.07,23967.0,45.3054,45.3054,45.2478,45.2889,23967.0
2021-06-29 14:50:00,55.07,55.1,55.04,55.1,29493.0,45.2889,45.3136,45.2642,45.3136,29493.0
2021-06-29 14:55:00,55.1,55.17,55.08,55.16,45161.0,45.3136,45.3711,45.2971,45.3629,45161.0
2021-06-29 15:00:00,55.17,55.22,55.13,55.2,25995.0,45.3711,45.4123,45.3382,45.3958,25995.0
2021-06-29 15:05:00,55.21,55.32,55.21,55.28,37022.0,45.404,45.4945,45.404,45.4616,37022.0
2021-06-29 15:10:00,55.28,55.39,55.27,55.36,32374.0,45.4616,45.5521,45.4534,45.5274,32374.0
2021-06-29 15:15:00,55.35,55.37,55.31,55.31,27091.0,45.5192,45.5356,45.4863,45.4863,27091.0
2021-06-29 15:20:00,55.31,55.34,55.26,55.34,31977.0,45.4863,45.5109,45.4452,45.5109,31977.0
2021-06-29 15:25:00,55.34,55.41,55.33,55.37,42031.0,45.5109,45.5685,45.5027,45.5356,42031.0
2021-06-29 15:30:00,55.36,55.36,55.3,55.34,38942.0,45.5274,45.5274,45.4781,45.5109,38942.0
2021-06-29 15:35:00,55.33,55.33,55.28,55.32,33923.0,45.5027,45.5027,45.4616,45.4945,33923.0
2021-06-29 15:40:00,55.33,55.35,55.28,55.34,63735.0,45.5027,45.5192,45.4616,45.5109,63735.0
2021-06-29 15:45:00,55.34,55.38,55.31,55.34,57795.0,45.5109,45.5438,45.4863,45.5109,57795.0
2021-06-29 15:50:00,55.34,55.41,55.31,55.39,123488.0,45.5109,45.5685,45.4863,45.5521,123488.0
2021-06-29 15:55:00,55.38,55.39,55.28,55.3,182189.0,45.5438,45.5521,45.4616,45.4781,182189.0
2021-06-30 09:30:00,55.0,55.49,55.0,55.43,73348.0,45.2313,45.6343,45.2313,45.585,73348.0
2021-06-30 09:35:00,55.44,55.56,55.33,55.46,44987.0,45.5932,45.6919,45.5027,45.6096,44987.0
2021-06-30 09:40:00,55.48,55.69,55.48,55.54,29236.0,45.6261,45.7988,45.6261,45.6754,29236.0
2021-06-30 09:45:00,55.55,55.58,55.37,55.51,48098.0,45.6836,45.7083,45.5356,45.6508,48098.0
2021-06-30 09:50:00,55.51,55.63,55.47,55.55,34888.0,45.6508,45.7494,45.6179,45.6836,34888.0
2021-06-30 09:55:00,55.57,55.69,55.56,55.67,40633.0,45.7001,45.7988,45.6919,45.7823,40633.0
2021-06-30 10:00:00,55.65,55.7,55.46,55.48,60865.0,45.7659,45.807,45.6096,45.6261,60865.0
2021-06-30 10:05:00,55.49,55.72,55.45,55.68,51040.0,45.6343,45.8235,45.6014,45.7906,51040.0
2021-06-30 10:10:00,55.67,55.78,55.67,55.76,26526.0,45.7823,45.8728,45.7823,45.8564,26526.0
2021-06-30 10:15:00,55.75,55.77,55.58,55.59,23022.0,45.8481,45.8646,45.7083,45.7165,23022.0
2021-06-30 10:20:00,55.6,55.7,55.58,55.66,41332.0,45.7248,45.807,45.7083,45.7741,41332.0
2021-06-30 10:25:00,55.66,55.7,55.58,55.66,25325.0,45.7741,45.807,45.7083,45.7741,25325.0
2021-06-30 10:30:00,55.66,55.79,55.62,55.76,23865.0,45.7741,45.881,45.7412,45.8564,23865.0
2021-06-30 10:35:00,55.75,55.81,55.72,55.81,28050.0,45.8481,45.8975,45.8235,45.8975,28050.0
2021-06-30 10:40:00,55.82,55.82,55.68,55.73,30472.0,45.9057,45.9057,45.7906,45.8317,30472.0
2021-06-30 10:45:00,55.72,55.81,55.7,55.8,28120.0,45.8235,45.8975,45.807,45.8892,28120.0
2021-06-30 10:50:00,55.79,55.8,55.61,55.63,19703.0,45.881,45.8892,45.733,45.7494,19703.0
2021-06-30 10:55:00,55.63,55.68,55.59,55.65,20565.0,45.7494,45.7906,45.7165,45.7659,20565.0
2021-06-30 11:00:00,55.65,55.67,55.52,55.52,19654.0,45.7659,45.7823,45.659,45.659,19654.0
2021-06-30 11:05:00,55.5,55.54,55.4,55.5,53353.0,45.6425,45.6754,45.5603,45.6425,53353.0
2021-06-30 11:10:00,55.51,55.58,55.47,55.57,20003.0,45.6508,45.7083,45.6179,45.7001,20003.0
2021-06-30 11:15:00,55.56,55.62,55.53,55.59,23989.0,45.6919,45.7412,45.6672,45.7165,23989.0
2021-06-30 11:20:00,55.58,55.82,55.58,55.82,50941.0,45.7083,45.9057,45.7083,45.9057,50941.0
2021-06-30 11:25:00,55.82,55.87,55.77,55.83,140144.0,45.9057,45.9468,45.8646,45.9139,140144.0
2021-06-30 11:30:00,55.83,55.83,55.71,55.71,45473.0,45.9139,45.9139,45.8152,45.8152,45473.0
2021-06-30 11:35:00,55.72,55.8,55.72,55.78,16002.0,45.8235,45.8892,45.8235,45.8728,16002.0
2021-06-30 11:40:00,55.76,55.87,55.76,55.84,21462.0,45.8564,45.9468,45.8564,45.9221,21462.0
2021-06-30 11:45:00,55.83,55.84,55.64,55.65,15567.0,45.9139,45.9221,45.7577,45.7659,15567.0
2021-06-30 11:50:00,55.65,55.68,55.58,55.61,25406.0,45.7659,45.7906,45.7083,45.733,25406.0
2021-06-30 11:55:00,55.61,55.65,55.61,55.63,20491.0,45.733,45.7659,45.733,45.7494,20491.0
2021-06-30 12:00:00,55.63,55.69,55.62,55.66,19282.0,45.7494,45.7988,45.7412,45.7741,19282.0
2021-06-30 12:05:00,55.66,55.7,55.63,55.65,20693.0,45.7741,45.807,45.7494,45.7659,20693.0
2021-06-30 12:10:00,55.66,55.73,55.65,55.7,17676.0,45.7741,45.8317,45.7659,45.807,17676.0
2021-06-30 12:15:00,55.69,55.69,55.63,55.66,18257.0,45.7988,45.7988,45.7494,45.7741,18257.0
2021-06-30 12:20:00,55.67,55.75,55.64,55.75,32554.0,45.7823,45.8481,45.7577,45.8481,32554.0
2021-06-30 12:25:00,55.76,55.82,55.73,55.78,20735.0,45.8564,45.9057,45.8317,45.8728,20735.0
2021-06-30 12:30:00,55.79,55.84,55.78,55.82,30645.0,45.881,45.9221,45.8728,45.9057,30645.0
2021-06-30 12:35:00,55.82,55.85,55.8,55.82,24969.0,45.9057,45.9304,45.8892,45.9057,24969.0
2021-06-30 12:40:00,55.81,55.82,55.76,55.82,25044.0,45.8975,45.9057,45.8564,45.9057,25044.0
2021-06-30 12:45:00,55.82,55.83,55.8,55.81,13789.0,45.9057,45.9139,45.8892,45.8975,13789.0
2021-06-30 12:50:00,55.8,55.81,55.74,55.78,12857.0,45.8892,45.8975,45.8399,45.8728,12857.0
2021-06-30 12:55:00,55.78,55.8,55.71,55.72,27591.0,45.8728,45.8892,45.8152,45.8235,27591.0
2021-06-30 13:00:00,55.72,55.72,55.68,55.69,16278.0,45.8235,45.8235,45.7906,45.7988,16278.0
2021-06-30 13:05:00,55.68,55.7,55.63,55.68,33517.0,45.7906,45.807,45.7494,45.7906,33517.0
2021-06-30 13:10:00,55.68,55.69,55.58,55.58,27467.0,45.7906,45.7988,45.7083,45.7083,27467.0
2021-06-30 13:15:00,55.58,55.59,55.53,55.54,20005.0,45.7083,45.7165,45.6672,45.6754,20005.0
2021-06-30 13:20:00,55.53,55.59,55.53,55.54,14852.0,45.6672,45.7165,45.6672,45.6754,14852.0
2021-06-30 13:25:00,55.54,55.57,55.51,55.54,28837.0,45.6754,45.7001,45.6508,45.6754,28837.0
2021-06-30 13:30:00,55.54,55.55,55.48,55.5,37302.0,45.6754,45.6836,45.6261,45.6425,37302.0
2021-06-30 13:35:00,55.49,55.49,55.39,55.39,26577.0,45.6343,45.6343,45.5521,45.5521,26577.0
2021-06-30 13:40:00,55.39,55.39,55.31,55.34,43433.0,45.5521,45.5521,45.4863,45.5109,43433.0
2021-06-30 13:45:00,55.34,55.45,55.34,55.45,31782.0,45.5109,45.6014,45.5109,45.6014,31782.0
2021-06-30 13:50:00,55.44,55.51,55.41,55.5,37454.0,45.5932,45.6508,45.5685,45.6425,37454.0
2021-06-30 13:55:00,55.5,55.5,55.42,55.45,24856.0,45.6425,45.6425,45.5767,45.6014,24856.0
2021-06-30 14:00:00,55.44,55.47,55.43,55.44,28346.0,45.5932,45.6179,45.585,45.5932,28346.0
2021-06-30 14:05:00,55.43,55.43,55.39,55.4,31168.0,45.585,45.585,45.5521,45.5603,31168.0
2021-06-30 14:10:00,55.39,55.42,55.35,55.35,43014.0,45.5521,45.5767,45.5192,45.5192,43014.0
2021-06-30 14:15:00,55.35,55.45,55.34,55.44,30675.0,45.5192,45.6014,45.5109,45.5932,30675.0
2021-06-30 14:20:00,55.44,55.52,55.44,55.47,33184.0,45.5932,45.659,45.5932,45.6179,33184.0
2021-06-30 14:25:00,55.47,55.55,55.47,55.48,46754.0,45.6179,45.6836,45.6179,45.6261,46754.0
2021-06-30 14:30:00,55.48,55.49,55.43,55.43,19228.0,45.6261,45.6343,45.585,45.585,19228.0
2021-06-30 14:35:00,55.43,55.44,55.36,55.37,30232.0,45.585,45.5932,45.5274,45.5356,30232.0
2021-06-30 14:40:00,55.37,55.43,55.37,55.43,25121.0,45.5356,45.585,45.5356,45.585,25121.0
2021-06-30 14:45:00,55.43,55.48,55.43,55.46,29143.0,45.585,45.6261,45.585,45.6096,29143.0
2021-06-30 14:50:00,55.47,55.48,55.42,55.44,25226.0,45.6179,45.6261,45.5767,45.5932,25226.0
2021-06-30 14:55:00,55.44,55.5,55.44,55.49,32382.0,45.5932,45.6425,45.5932,45.6343,32382.0
2021-06-30 15:00:00,55.5,55.5,55.39,55.41,13963.0,45.6425,45.6425,45.5521,45.5685,13963.0
2021-06-30 15:05:00,55.41,55.41,55.34,55.38,38868.0,45.5685,45.5685,45.5109,45.5438,38868.0
2021-06-30 15:10:00,55.38,55.42,55.36,55.41,30776.0,45.5438,45.5767,45.5274,45.5685,30776.0
2021-06-30 15:15:00,55.41,55.44,55.39,55.4,16255.0,45.5685,45.5932,45.5521,45.5603,16255.0
2021-06-30 15:20:00,55.4,55.5,55.39,55.48,30763.0,45.5603,45.6425,45.5521,45.6261,30763.0
2021-06-30 15:25:00,55.48,55.54,55.45,55.5,46580.0,45.6261,45.6754,45.6014,45.6425,46580.0
2021-06-30 15:30:00,55.5,55.51,55.4,55.41,57060.0,45.6425,45.6508,45.5603,45.5685,57060.0
2021-06-30 15:35:00,55.41,55.5,55.41,55.48,47573.0,45.5685,45.6425,45.5685,45.6261,47573.0
2021-06-30 15:40:00,55.48,55.5,55.42,55.46,80935.0,45.6261,45.6425,45.5767,45.6096,80935.0
2021-06-30 15:45:00,55.46,55.51,55.45,55.45,92100.0,45.6096,45.6508,45.6014,45.6014,92100.0
2021-06-30 15:50:00,55.44,55.55,55.42,55.51,153609.0,45.5932,45.6836,45.5767,45.6508,153609.0
2021-06-30 15:55:00,55.51,55.56,55.45,55.49,348846.0,45.6508,45.6919,45.6014,45.6343,348846.0
2021-07-01 09:30:00,55.83,56.04,55.71,55.86,68901.0,45.9139,46.0866,45.8152,45.9386,68901.0
2021-07-01 09:35:00,55.83,55.88,55.57,55.69,29873.0,45.9139,45.955,45.7001,45.7988,29873.0
2021-07-01 09:40:00,55.67,55.89,55.63,55.85,18006.0,45.7823,45.9633,45.7494,45.9304,18006.0
2021-07-01 09:45:00,55.86,55.91,55.77,55.84,18592.0,45.9386,45.9797,45.8646,45.9221,18592.0
2021-07-01 09:50:00,55.82,55.96,55.78,55.96,24548.0,45.9057,46.0208,45.8728,46.0208,24548.0
2021-07-01 09:55:00,55.96,55.96,55.83,55.89,16122.0,46.0208,46.0208,45.9139,45.9633,16122.0
2021-07-01 10:00:00,55.89,55.97,55.85,55.89,18795.0,45.9633,46.0291,45.9304,45.9633,18795.0
2021-07-01 10:05:00,55.87,56.17,55.85,56.15,52324.0,45.9468,46.1935,45.9304,46.1771,52324.0
2021-07-01 10:10:00,56.15,56.22,56.09,56.2,29212.0,46.1771,46.2346,46.1277,46.2182,29212.0
2021-07-01 10:15:00,56.22,56.33,56.18,56.32,24767.0,46.2346,46.3251,46.2018,46.3169,24767.0
2021-07-01 10:20:00,56.31,56.33,56.12,56.14,37019.0,46.3087,46.3251,46.1524,46.1689,37019.0
2021-07-01 10:25:00,56.15,56.25,56.13,56.18,47085.0,46.1771,46.2593,46.1606,46.2018,47085.0
2021-07-01 10:30:00,56.17,56.17,55.97,55.99,20918.0,46.1935,46.1935,46.0291,46.0455,20918.0
2021-07-01 10:35:00,55.98,56.0,55.86,55.96,17290.0,46.0373,46.0537,45.9386,46.0208,17290.0
2021-07-01 10:40:00,55.94,56.06,55.91,56.04,19430.0,46.0044,46.1031,45.9797,46.0866,19430.0
2021-07-01 10:45:00,56.04,56.1,56.04,56.06,27345.0,46.0866,46.136,46.0866,46.1031,27345.0
2021-07-01 10:50:00,56.08,56.12,56.0,56.07,15389.0,46.1195,46.1524,46.0537,46.1113,15389.0
2021-07-01 10:55:00,56.07,56.1,55.94,55.95,12054.0,46.1113,46.136,46.0044,46.0126,12054.0
2021-07-01 11:00:00,55.94,56.05,55.94,56.03,16279.0,46.0044,46.0948,46.0044,46.0784,16279.0
2021-07-01 11:05:00,56.05,56.18,56.05,56.16,19936.0,46.0948,46.2018,46.0948,46.1853,19936.0
2021-07-01 11:10:00,56.17,56.21,56.13,56.17,17375.0,46.1935,46.2264,46.1606,46.1935,17375.0
2021-07-01 11:15:00,56.17,56.18,56.09,56.13,21471.0,46.1935,46.2018,46.1277,46.1606,21471.0
2021-07-01 11:20:00,56.13,56.18,56.1,56.13,16204.0,46.1606,46.2018,46.136,46.1606,16204.0
2021-07-01 11:25:00,56.13,56.21,56.11,56.21,25870.0,46.1606,46.2264,46.1442,46.2264,25870.0
2021-07-01 11:30:00,56.2,56.23,56.15,56.16,19945.0,46.2182,46.2429,46.1771,46.1853,19945.0
2021-07-01 11:35:00,56.16,56.18,56.12,56.15,24721.0,46.1853,46.2018,46.1524,46.1771,24721.0
2021-07-01 11:40:00,56.15,56.16,56.08,56.13,26113.0,46.1771,46.1853,46.1195,46.1606,26113.0
2021-07-01 11:45:00,56.13,56.15,56.11,56.13,15501.0,46.1606,46.1771,46.1442,46.1606,15501.0
2021-07-01 11:50:00,56.14,56.14,56.1,56.1,11970.0,46.1689,46.1689,46.136,46.136,11970.0
2021-07-01 11:55:00,56.1,56.1,55.99,56.0,24186.0,46.136,46.136,46.0455,46.0537,24186.0
2021-07-01 12:00:00,55.99,56.01,55.91,55.94,33816.0,46.0455,46.0619,45.9797,46.0044,33816.0
2021-07-01 12:05:00,55.94,55.96,55.84,55.85,33708.0,46.0044,46.0208,45.9221,45.9304,33708.0
2021-07-01 12:10:00,55.86,55.9,55.84,55.85,24098.0,45.9386,45.9715,45.9221,45.9304,24098.0
2021-07-01 12:15:00,55.85,55.95,55.84,55.94,30738.0,45.9304,46.0126,45.9221,46.0044,30738.0
2021-07-01 12:20:00,55.95,56.0,55.92,55.94,36047.0,46.0126,46.0537,45.9879,46.0044,36047.0
2021-07-01 12:25:00,55.94,55.97,55.9,55.96,25905.0,46.0044,46.0291,45.9715,46.0208,25905.0
2021-07-01 12:30:00,55.95,56.09,55.95,56.09,20384.0,46.0126,46.1277,46.0126,46.1277,20384.0
2021-07-01 12:35:00,56.09,56.13,56.08,56.13,18034.0,46.1277,46.1606,46.1195,46.1606,18034.0
2021-07-01 12:40:00,56.13,56.2,56.12,56.17,19128.0,46.1606,46.2182,46.1524,46.1935,19128.0
2021-07-01 12:45:00,56.18,56.19,56.12,56.14,27112.0,46.2018,46.21,46.1524,46.1689,27112.0
2021-07-01 12:50:00,56.14,56.17,56.12,56.14,21097.0,46.1689,46.1935,46.1524,46.1689,21097.0
2021-07-01 12:55:00,56.14,56.19,56.12,56.14,26344.0,46.1689,46.21,46.1524,46.1689,26344.0
2021-07-01 13:00:00,56.15,56.16,56.11,56.15,14980.0,46.1771,46.1853,46.1442,46.1771,14980.0
2021-07-01 13:05:00,56.15,56.17,56.13,56.15,15826.0,46.1771,46.1935,46.1606,46.1771,15826.0
2021-07-01 13:10:00,56.16,56.18,56.13,56.14,12010.0,46.1853,46.2018,46.1606,46.1689,12010.0
2021-07-01 13:15:00,56.14,56.18,56.13,56.14,21670.0,46.1689,46.2018,46.1606,46.1689,21670.0
2021-07-01 13:20:00,56.14,56.17,56.11,56.12,22195.0,46.1689,46.1935,46.1442,46.1524,22195.0
2021-07-01 13:25:00,56.12,56.12,56.06,56.07,19775.0,46.1524,46.1524,46.1031,46.1113,19775.0
2021-07-01 13:30:00,56.07,56.08,56.04,56.07,26984.0,46.1113,46.1195,46.0866,46.1113,26984.0
2021-07-01 13:35:00,56.07,56.07,55.99,56.02,29919.0,46.1113,46.1113,46.0455,46.0702,29919.0
2021-07-01 13:40:00,56.01,56.05,56.01,56.04,21616.0,46.0619,46.0948,46.0619,46.0866,21616.0
2021-07-01 13:45:00,56.04,56.06,56.03,56.04,25212.0,46.0866,46.1031,46.0784,46.0866,25212.0
2021-07-01 13:50:00,56.05,56.09,56.04,56.07,24142.0,46.0948,46.1277,46.0866,46.1113,24142.0
2021-07-01 13:55:00,56.08,56.11,56.06,56.08,27441.0,46.1195,46.1442,46.1031,46.1195,27441.0
2021-07-01 14:00:00,56.08,56.09,56.0,56.01,34552.0,46.1195,46.1277,46.0537,46.0619,34552.0
2021-07-01 14:05:00,56.0,56.0,55.87,55.87,31013.0,46.0537,46.0537,45.9468,45.9468,31013.0
2021-07-01 14:10:00,55.87,55.91,55.85,55.9,30626.0,45.9468,45.9797,45.9304,45.9715,30626.0
2021-07-01 14:15:00,55.91,55.99,55.9,55.99,20589.0,45.9797,46.0455,45.9715,46.0455,20589.0
2021-07-01 14:20:00,55.99,56.06,55.97,56.06,23204.0,46.0455,46.1031,46.0291,46.1031,23204.0
2021-07-01 14:25:00,56.06,56.15,56.05,56.15,21721.0,46.1031,46.1771,46.0948,46.1771,21721.0
2021-07-01 14:30:00,56.15,56.17,56.11,56.17,35129.0,46.1771,46.1935,46.1442,46.1935,35129.0
2021-07-01 14:35:00,56.16,56.18,56.1,56.13,14417.0,46.1853,46.2018,46.136,46.1606,14417.0
2021-07-01 14:40:00,56.13,56.13,56.09,56.11,19261.0,46.1606,46.1606,46.1277,46.1442,19261.0
2021-07-01 14:45:00,56.11,56.12,56.09,56.11,18359.0,46.1442,46.1524,46.1277,46.1442,18359.0
2021-07-01 14:50:00,56.11,56.14,56.1,56.11,16962.0,46.1442,46.1689,46.136,46.1442,16962.0
2021-07-01 14:55:00,56.1,56.14,56.08,56.11,14275.0,46.136,46.1689,46.1195,46.1442,14275.0
2021-07-01 15:00:00,56.1,56.14,56.1,56.13,20715.0,46.136,46.1689,46.136,46.1606,20715.0
2021-07-01 15:05:00,56.13,56.13,56.08,56.13,18514.0,46.1606,46.1606,46.1195,46.1606,18514.0
2021-07-01 15:10:00,56.13,56.15,56.11,56.15,16591.0,46.1606,46.1771,46.1442,46.1771,16591.0
2021-07-01 15:15:00,56.14,56.19,56.12,56.16,27648.0,46.1689,46.21,46.1524,46.1853,27648.0
2021-07-01 15:20:00,56.16,56.2,56.15,56.2,29444.0,46.1853,46.2182,46.1771,46.2182,29444.0
2021-07-01 15:25:00,56.2,56.21,56.14,56.18,40730.0,46.2182,46.2264,46.1689,46.2018,40730.0
2021-07-01 15:30:00,56.19,56.21,56.13,56.15,44284.0,46.21,46.2264,46.1606,46.1771,44284.0
2021-07-01 15:35:00,56.15,56.17,56.12,56.14,36780.0,46.1771,46.1935,46.1524,46.1689,36780.0
2021-07-01 15:40:00,56.15,56.2,56.14,56.19,28015.0,46.1771,46.2182,46.1689,46.21,28015.0
2021-07-01 15:45:00,56.18,56.21,56.16,56.18,54302.0,46.2018,46.2264,46.1853,46.2018,54302.0
2021-07-01 15:50:00,56.2,56.24,56.1,56.14,107357.0,46.2182,46.2511,46.136,46.1689,107357.0
2021-07-01 15:55:00,56.14,56.31,56.13,56.3,381703.0,46.1689,46.3087,46.1606,46.3004,381703.0
2021-07-02 09:30:00,56.13,56.16,55.8,55.99,79732.0,46.1606,46.1853,45.8892,46.0455,79732.0
2021-07-02 09:35:00,55.98,56.1,55.9,55.97,23108.0,46.0373,46.136,45.9715,46.0291,23108.0
2021-07-02 09:40:00,55.95,56.04,55.92,55.98,33827.0,46.0126,46.0866,45.9879,46.0373,33827.0
2021-07-02 09:45:00,56.0,56.05,55.93,55.93,38303.0,46.0537,46.0948,45.9962,45.9962,38303.0
2021-07-02 09:50:00,55.93,56.0,55.87,55.89,21514.0,45.9962,46.0537,45.9468,45.9633,21514.0
2021-07-02 09:55:00,55.88,55.88,55.81,55.82,25064.0,45.955,45.955,45.8975,45.9057,25064.0
2021-07-02 10:00:00,55.84,55.85,55.75,55.82,15548.0,45.9221,45.9304,45.8481,45.9057,15548.0
2021-07-02 10:05:00,55.82,55.85,55.75,55.78,19207.0,45.9057,45.9304,45.8481,45.8728,19207.0
2021-07-02 10:10:00,55.77,55.77,55.67,55.69,19909.0,45.8646,45.8646,45.7823,45.7988,19909.0
2021-07-02 10:15:00,55.69,55.82,55.68,55.71,34175.0,45.7988,45.9057,45.7906,45.8152,34175.0
2021-07-02 10:20:00,55.7,55.79,55.66,55.78,20343.0,45.807,45.881,45.7741,45.8728,20343.0
2021-07-02 10:25:00,55.77,55.89,55.77,55.88,23169.0,45.8646,45.9633,45.8646,45.955,23169.0
2021-07-02 10:30:00,55.88,56.07,55.88,56.02,38206.0,45.955,46.1113,45.955,46.0702,38206.0
2021-07-02 10:35:00,56.03,56.03,55.92,55.97,22234.0,46.0784,46.0784,45.9879,46.0291,22234.0
2021-07-02 10:40:00,55.98,56.02,55.95,55.97,13665.0,46.0373,46.0702,46.0126,46.0291,13665.0
2021-07-02 10:45:00,55.98,55.99,55.91,55.91,21631.0,46.0373,46.0455,45.9797,45.9797,21631.0
2021-07-02 10:50:00,55.92,55.94,55.86,55.89,26803.0,45.9879,46.0044,45.9386,45.9633,26803.0
2021-07-02 10:55:00,55.88,55.9,55.8,55.85,17674.0,45.955,45.9715,45.8892,45.9304,17674.0
2021-07-02 11:00:00,55.85,55.86,55.78,55.79,15862.0,45.9304,45.9386,45.8728,45.881,15862.0
2021-07-02 11:05:00,55.8,55.85,55.79,55.83,17358.0,45.8892,45.9304,45.881,45.9139,17358.0
2021-07-02 11:10:00,55.83,55.85,55.8,55.82,16110.0,45.9139,45.9304,45.8892,45.9057,16110.0
2021-07-02 11:15:00,55.82,55.82,55.75,55.8,12374.0,45.9057,45.9057,45.8481,45.8892,12374.0
2021-07-02 11:20:00,55.8,55.84,55.79,55.84,12600.0,45.8892,45.9221,45.881,45.9221,12600.0
2021-07-02 11:25:00,55.85,55.91,55.85,55.88,12693.0,45.9304,45.9797,45.9304,45.955,12693.0
2021-07-02 11:30:00,55.87,55.88,55.8,55.81,35147.0,45.9468,45.955,45.8892,45.8975,35147.0
2021-07-02 11:35:00,55.81,55.82,55.7,55.75,25658.0,45.8975,45.9057,45.807,45.8481,25658.0
2021-07-02 11:40:00,55.73,55.74,55.62,55.63,14856.0,45.8317,45.8399,45.7412,45.7494,14856.0
2021-07-02 11:45:00,55.62,55.72,55.61,55.72,20678.0,45.7412,45.8235,45.733,45.8235,20678.0
2021-07-02 11:50:00,55.72,55.76,55.71,55.74,12736.0,45.8235,45.8564,45.8152,45.8399,12736.0
2021-07-02 11:55:00,55.73,55.85,55.72,55.84,15510.0,45.8317,45.9304,45.8235,45.9221,15510.0
2021-07-02 12:00:00,55.84,55.89,55.81,55.86,16941.0,45.9221,45.9633,45.8975,45.9386,16941.0
2021-07-02 12:05:00,55.86,55.86,55.81,55.82,18804.0,45.9386,45.9386,45.8975,45.9057,18804.0
2021-07-02 12:10:00,55.81,55.83,55.75,55.76,13950.0,45.8975,45.9139,45.8481,45.8564,13950.0
2021-07-02 12:15:00,55.76,55.78,55.75,55.76,11898.0,45.8564,45.8728,45.8481,45.8564,11898.0
2021-07-02 12:20:00,55.77,55.78,55.73,55.77,21747.0,45.8646,45.8728,45.8317,45.8646,21747.0
2021-07-02 12:25:00,55.78,55.81,55.74,55.81,19068.0,45.8728,45.8975,45.8399,45.8975,19068.0
2021-07-02 12:30:00,55.8,55.91,55.79,55.9,29222.0,45.8892,45.9797,45.881,45.9715,29222.0
2021-07-02 12:35:00,55.9,55.95,55.9,55.94,9808.0,45.9715,46.0126,45.9715,46.0044,9808.0
2021-07-02 12:40:00,55.94,56.02,55.94,56.02,22708.0,46.0044,46.0702,46.0044,46.0702,22708.0
2021-07-02 12:45:00,56.0,56.02,55.97,56.02,15906.0,46.0537,46.0702,46.0291,46.0702,15906.0
2021-07-02 12:50:00,56.02,56.11,56.01,56.07,35785.0,46.0702,46.1442,46.0619,46.1113,35785.0
2021-07-02 12:55:00,56.06,56.06,56.01,56.04,14199.0,46.1031,46.1031,46.0619,46.0866,14199.0
2021-07-02 13:00:00,56.03,56.16,56.03,56.16,13271.0,46.0784,46.1853,46.0784,46.1853,13271.0
2021-07-02 13:05:00,56.15,56.18,56.12,56.13,24155.0,46.1771,46.2018,46.1524,46.1606,24155.0
2021-07-02 13:10:00,56.13,56.14,56.07,56.08,10257.0,46.1606,46.1689,46.1113,46.1195,10257.0
2021-07-02 13:15:00,56.09,56.13,56.07,56.09,9454.0,46.1277,46.1606,46.1113,46.1277,9454.0
2021-07-02 13:20:00,56.1,56.13,56.08,56.1,18326.0,46.136,46.1606,46.1195,46.136,18326.0
2021-07-02 13:25:00,56.11,56.14,56.1,56.11,20162.0,46.1442,46.1689,46.136,46.1442,20162.0
2021-07-02 13:30:00,56.11,56.13,56.03,56.03,13289.0,46.1442,46.1606,46.0784,46.0784,13289.0
2021-07-02 13:35:00,56.03,56.12,56.03,56.11,40632.0,46.0784,46.1524,46.0784,46.1442,40632.0
2021-07-02 13:40:00,56.11,56.13,56.06,56.07,24486.0,46.1442,46.1606,46.1031,46.1113,24486.0
2021-07-02 13:45:00,56.07,56.07,56.03,56.05,10617.0,46.1113,46.1113,46.0784,46.0948,10617.0
2021-07-02 13:50:00,56.05,56.07,55.99,55.99,19574.0,46.0948,46.1113,46.0455,46.0455,19574.0
2021-07-02 13:55:00,55.99,56.03,55.99,56.02,10100.0,46.0455,46.0784,46.0455,46.0702,10100.0
2021-07-02 14:00:00,56.02,56.06,56.01,56.06,13793.0,46.0702,46.1031,46.0619,46.1031,13793.0
2021-07-02 14:05:00,56.07,56.12,56.06,56.09,47477.0,46.1113,46.1524,46.1031,46.1277,47477.0
2021-07-02 14:10:00,56.09,56.17,56.09,56.16,7592.0,46.1277,46.1935,46.1277,46.1853,7592.0
2021-07-02 14:15:00,56.16,56.18,56.15,56.16,12956.0,46.1853,46.2018,46.1771,46.1853,12956.0
2021-07-02 14:20:00,56.17,56.18,56.15,56.16,9623.0,46.1935,46.2018,46.1771,46.1853,9623.0
2021-07-02 14:25:00,56.17,56.17,56.11,56.16,36359.0,46.1935,46.1935,46.1442,46.1853,36359.0
2021-07-02 14:30:00,56.15,56.15,56.12,56.13,11392.0,46.1771,46.1771,46.1524,46.1606,11392.0
2021-07-02 14:35:00,56.14,56.14,56.08,56.11,11168.0,46.1689,46.1689,46.1195,46.1442,11168.0
2021-07-02 14:40:00,56.12,56.14,56.08,56.12,18036.0,46.1524,46.1689,46.1195,46.1524,18036.0
2021-07-02 14:45:00,56.12,56.12,56.06,56.07,9098.0,46.1524,46.1524,46.1031,46.1113,9098.0
2021-07-02 14:50:00,56.08,56.12,56.08,56.09,17793.0,46.1195,46.1524,46.1195,46.1277,17793.0
2021-07-02 14:55:00,56.09,56.1,56.03,56.04,12509.0,46.1277,46.136,46.0784,46.0866,12509.0
2021-07-02 15:00:00,56.04,56.08,56.03,56.03,20689.0,46.0866,46.1195,46.0784,46.0784,20689.0
2021-07-02 15:05:00,56.03,56.08,56.02,56.05,18600.0,46.0784,46.1195,46.0702,46.0948,18600.0
2021-07-02 15:10:00,56.05,56.09,56.02,56.05,51072.0,46.0948,46.1277,46.0702,46.0948,51072.0
2021-07-02 15:15:00,56.06,56.09,56.04,56.06,10523.0,46.1031,46.1277,46.0866,46.1031,10523.0
2021-07-02 15:20:00,56.05,56.05,56.01,56.02,15531.0,46.0948,46.0948,46.0619,46.0702,15531.0
2021-07-02 15:25:00,56.01,56.06,56.0,56.05,22138.0,46.0619,46.1031,46.0537,46.0948,22138.0
2021-07-02 15:30:00,56.05,56.07,56.0,56.0,29083.0,46.0948,46.1113,46.0537,46.0537,29083.0
2021-07-02 15:35:00,56.0,56.05,55.97,56.02,27738.0,46.0537,46.0948,46.0291,46.0702,27738.0
2021-07-02 15:40:00,56.02,56.04,55.97,56.0,22365.0,46.0702,46.0866,46.0291,46.0537,22365.0
2021-07-02 15:45:00,55.99,56.06,55.97,56.03,36843.0,46.0455,46.1031,46.0291,46.0784,36843.0
2021-07-02 15:50:00,56.04,56.11,56.04,56.05,65050.0,46.0866,46.1442,46.0866,46.0948,65050.0
2021-07-02 15:55:00,56.04,56.07,55.99,56.03,189645.0,46.0866,46.1113,46.0455,46.0784,189645.0
2021-07-06 09:30:00,55.59,55.76,55.21,55.22,141081.0,45.7165,45.8564,45.404,45.4123,141081.0
2021-07-06 09:35:00,55.2,55.21,54.95,55.04,46074.0,45.3958,45.404,45.1902,45.2642,46074.0
2021-07-06 09:40:00,55.04,55.04,54.9,54.93,39251.0,45.2642,45.2642,45.1491,45.1738,39251.0
2021-07-06 09:45:00,54.95,55.2,54.93,55.14,66511.0,45.1902,45.3958,45.1738,45.3465,66511.0
2021-07-06 09:50:00,55.11,55.14,54.97,54.98,81590.0,45.3218,45.3465,45.2067,45.2149,81590.0
2021-07-06 09:55:00,54.96,55.03,54.91,54.96,122907.0,45.1984,45.256,45.1573,45.1984,122907.0
2021-07-06 10:00:00,54.97,54.98,54.74,54.76,56585.0,45.2067,45.2149,45.0175,45.034,56585.0
2021-07-06 10:05:00,54.77,54.83,54.72,54.78,53549.0,45.0422,45.0915,45.0011,45.0504,53549.0
2021-07-06 10:10:00,54.78,54.86,54.74,54.76,46419.0,45.0504,45.1162,45.0175,45.034,46419.0
2021-07-06 10:15:00,54.76,54.81,54.67,54.79,38320.0,45.034,45.0751,44.9599,45.0586,38320.0
2021-07-06 10:20:00,54.79,54.79,54.54,54.57,32570.0,45.0586,45.0586,44.853,44.8777,32570.0
2021-07-06 10:25:00,54.56,54.73,54.55,54.7,23021.0,44.8695,45.0093,44.8613,44.9846,23021.0
2021-07-06 10:30:00,54.68,54.74,54.62,54.64,28017.0,44.9682,45.0175,44.9188,44.9353,28017.0
2021-07-06 10:35:00,54.64,54.78,54.59,54.77,28320.0,44.9353,45.0504,44.8942,45.0422,28320.0
2021-07-06 10:40:00,54.77,54.83,54.69,54.76,31085.0,45.0422,45.0915,44.9764,45.034,31085.0
2021-07-06 10:45:00,54.76,54.76,54.64,54.65,58386.0,45.034,45.034,44.9353,44.9435,58386.0
2021-07-06 10:50:00,54.65,54.65,54.54,54.54,35593.0,44.9435,44.9435,44.853,44.853,35593.0
2021-07-06 10:55:00,54.55,54.55,54.42,54.43,48440.0,44.8613,44.8613,44.7544,44.7626,48440.0
2021-07-06 11:00:00,54.42,54.47,54.34,54.35,19182.0,44.7544,44.7955,44.6886,44.6968,19182.0
2021-07-06 11:05:00,54.37,54.45,54.35,54.42,23790.0,44.7132,44.779,44.6968,44.7544,23790.0
2021-07-06 11:10:00,54.41,54.47,54.36,54.46,22988.0,44.7461,44.7955,44.705,44.7872,22988.0
2021-07-06 11:15:00,54.45,54.6,54.41,54.46,29143.0,44.779,44.9024,44.7461,44.7872,29143.0
2021-07-06 11:20:00,54.46,54.47,54.33,54.38,32646.0,44.7872,44.7955,44.6803,44.7215,32646.0
2021-07-06 11:25:00,54.39,54.51,54.35,54.51,27050.0,44.7297,44.8284,44.6968,44.8284,27050.0
2021-07-06 11:30:00,54.51,54.61,54.46,54.57,47264.0,44.8284,44.9106,44.7872,44.8777,47264.0
2021-07-06 11:35:00,54.57,54.68,54.54,54.65,35800.0,44.8777,44.9682,44.853,44.9435,35800.0
2021-07-06 11:40:00,54.65,54.76,54.65,54.76,17179.0,44.9435,45.034,44.9435,45.034,17179.0
2021-07-06 11:45:00,54.75,54.8,54.67,54.8,30712.0,45.0257,45.0669,44.9599,45.0669,30712.0
2021-07-06 11:50:00,54.8,54.8,54.62,54.64,22288.0,45.0669,45.0669,44.9188,44.9353,22288.0
2021-07-06 11:55:00,54.65,54.66,54.59,54.65,23748.0,44.9435,44.9517,44.8942,44.9435,23748.0
2021-07-06 12:00:00,54.66,54.68,54.59,54.67,18750.0,44.9517,44.9682,44.8942,44.9599,18750.0
2021-07-06 12:05:00,54.67,54.71,54.65,54.68,47176.0,44.9599,44.9928,44.9435,44.9682,47176.0
2021-07-06 12:10:00,54.68,54.8,54.67,54.76,24687.0,44.9682,45.0669,44.9599,45.034,24687.0
2021-07-06 12:15:00,54.76,54.82,54.73,54.79,20850.0,45.034,45.0833,45.0093,45.0586,20850.0
2021-07-06 12:20:00,54.79,54.79,54.64,54.66,22181.0,45.0586,45.0586,44.9353,44.9517,22181.0
2021-07-06 12:25:00,54.66,54.66,54.54,54.61,17460.0,44.9517,44.9517,44.853,44.9106,17460.0
2021-07-06 12:30:00,54.6,54.6,54.46,54.5,38562.0,44.9024,44.9024,44.7872,44.8201,38562.0
2021-07-06 12:35:00,54.49,54.63,54.47,54.6,19903.0,44.8119,44.9271,44.7955,44.9024,19903.0
2021-07-06 12:40:00,54.59,54.6,54.51,54.52,30228.0,44.8942,44.9024,44.8284,44.8366,30228.0
2021-07-06 12:45:00,54.52,54.59,54.47,54.56,22657.0,44.8366,44.8942,44.7955,44.8695,22657.0
2021-07-06 12:50:00,54.57,54.57,54.51,54.53,15748.0,44.8777,44.8777,44.8284,44.8448,15748.0
2021-07-06 12:55:00,54.53,54.58,54.49,54.58,16143.0,44.8448,44.8859,44.8119,44.8859,16143.0
2021-07-06 13:00:00,54.58,54.67,54.56,54.65,21590.0,44.8859,44.9599,44.8695,44.9435,21590.0
2021-07-06 13:05:00,54.66,54.68,54.56,54.6,11466.0,44.9517,44.9682,44.8695,44.9024,11466.0
2021-07-06 13:10:00,54.6,54.6,54.54,54.59,12158.0,44.9024,44.9024,44.853,44.8942,12158.0
2021-07-06 13:15:00,54.59,54.67,54.59,54.64,16986.0,44.8942,44.9599,44.8942,44.9353,16986.0
2021-07-06 13:20:00,54.63,54.71,54.63,54.65,23503.0,44.9271,44.9928,44.9271,44.9435,23503.0
2021-07-06 13:25:00,54.68,54.68,54.59,54.64,14901.0,44.9682,44.9682,44.8942,44.9353,14901.0
2021-07-06 13:30:00,54.63,54.7,54.61,54.67,22315.0,44.9271,44.9846,44.9106,44.9599,22315.0
2021-07-06 13:35:00,54.66,54.7,54.61,54.65,23863.0,44.9517,44.9846,44.9106,44.9435,23863.0
2021-07-06 13:40:00,54.64,54.66,54.58,54.61,39402.0,44.9353,44.9517,44.8859,44.9106,39402.0
2021-07-06 13:45:00,54.61,54.62,54.56,54.58,18964.0,44.9106,44.9188,44.8695,44.8859,18964.0
2021-07-06 13:50:00,54.58,54.6,54.55,54.59,25350.0,44.8859,44.9024,44.8613,44.8942,25350.0
2021-07-06 13:55:00,54.59,54.63,54.58,54.58,51026.0,44.8942,44.9271,44.8859,44.8859,51026.0
2021-07-06 14:00:00,54.59,54.64,54.57,54.57,20961.0,44.8942,44.9353,44.8777,44.8777,20961.0
2021-07-06 14:05:00,54.57,54.58,54.54,54.57,16000.0,44.8777,44.8859,44.853,44.8777,16000.0
2021-07-06 14:10:00,54.57,54.59,54.55,54.59,8712.0,44.8777,44.8942,44.8613,44.8942,8712.0
2021-07-06 14:15:00,54.58,54.65,54.57,54.63,12627.0,44.8859,44.9435,44.8777,44.9271,12627.0
2021-07-06 14:20:00,54.64,54.67,54.64,54.64,14538.0,44.9353,44.9599,44.9353,44.9353,14538.0
2021-07-06 14:25:00,54.65,54.65,54.6,54.61,21075.0,44.9435,44.9435,44.9024,44.9106,21075.0
2021-07-06 14:30:00,54.62,54.66,54.57,54.6,54628.0,44.9188,44.9517,44.8777,44.9024,54628.0
2021-07-06 14:35:00,54.61,54.61,54.57,54.57,20578.0,44.9106,44.9106,44.8777,44.8777,20578.0
2021-07-06 14:40:00,54.57,54.61,54.56,54.59,19642.0,44.8777,44.9106,44.8695,44.8942,19642.0
2021-07-06 14:45:00,54.58,54.59,54.53,54.55,35756.0,44.8859,44.8942,44.8448,44.8613,35756.0
2021-07-06 14:50:00,54.55,54.56,54.47,54.48,43586.0,44.8613,44.8695,44.7955,44.8037,43586.0
2021-07-06 14:55:00,54.48,54.52,54.47,54.48,22702.0,44.8037,44.8366,44.7955,44.8037,22702.0
2021-07-06 15:00:00,54.48,54.54,54.47,54.51,29110.0,44.8037,44.853,44.7955,44.8284,29110.0
2021-07-06 15:05:00,54.51,54.52,54.47,54.51,39114.0,44.8284,44.8366,44.7955,44.8284,39114.0
2021-07-06 15:10:00,54.51,54.52,54.49,54.51,45571.0,44.8284,44.8366,44.8119,44.8284,45571.0
2021-07-06 15:15:00,54.51,54.56,54.5,54.53,56508.0,44.8284,44.8695,44.8201,44.8448,56508.0
2021-07-06 15:20:00,54.52,54.54,54.48,54.51,36771.0,44.8366,44.853,44.8037,44.8284,36771.0
2021-07-06 15:25:00,54.51,54.56,54.5,54.54,46264.0,44.8284,44.8695,44.8201,44.853,46264.0
2021-07-06 15:30:00,54.54,54.56,54.45,54.47,44957.0,44.853,44.8695,44.779,44.7955,44957.0
2021-07-06 15:35:00,54.47,54.51,54.45,54.48,47433.0,44.7955,44.8284,44.779,44.8037,47433.0
2021-07-06 15:40:00,54.48,54.49,54.43,54.45,56112.0,44.8037,44.8119,44.7626,44.779,56112.0
2021-07-06 15:45:00,54.45,54.51,54.4,54.51,131132.0,44.779,44.8284,44.7379,44.8284,131132.0
2021-07-06 15:50:00,54.52,54.55,54.45,54.47,183116.0,44.8366,44.8613,44.779,44.7955,183116.0
2021-07-06 15:55:00,54.47,54.5,54.39,54.41,336610.0,44.7955,44.8201,44.7297,44.7461,336610.0
2021-07-07 09:30:00,53.45,54.29,53.43,54.25,150331.0,43.9566,44.6474,43.9402,44.6145,150331.0
2021-07-07 09:35:00,54.24,54.35,54.17,54.3,52164.0,44.6063,44.6968,44.5488,44.6557,52164.0
2021-07-07 09:40:00,54.3,54.37,53.82,53.85,61889.0,44.6557,44.7132,44.2609,44.2856,61889.0
2021-07-07 09:45:00,53.86,54.3,53.85,54.18,86194.0,44.2938,44.6557,44.2856,44.557,86194.0
2021-07-07 09:50:00,54.16,54.19,53.85,53.9,48035.0,44.5405,44.5652,44.2856,44.3267,48035.0
2021-07-07 09:55:00,53.9,53.97,53.81,53.92,35061.0,44.3267,44.3843,44.2527,44.3432,35061.0
2021-07-07 10:00:00,53.92,53.95,53.78,53.82,41184.0,44.3432,44.3678,44.228,44.2609,41184.0
2021-07-07 10:05:00,53.85,54.03,53.84,53.96,21216.0,44.2856,44.4336,44.2774,44.3761,21216.0
2021-07-07 10:10:00,53.97,54.01,53.87,53.96,31576.0,44.3843,44.4172,44.302,44.3761,31576.0
2021-07-07 10:15:00,53.95,54.03,53.9,54.01,24552.0,44.3678,44.4336,44.3267,44.4172,24552.0
2021-07-07 10:20:00,54.0,54.01,53.91,53.92,35613.0,44.4089,44.4172,44.3349,44.3432,35613.0
2021-07-07 10:25:00,53.92,53.94,53.68,53.73,37276.0,44.3432,44.3596,44.1458,44.1869,37276.0
2021-07-07 10:30:00,53.73,53.76,53.5,53.51,70372.0,44.1869,44.2116,43.9978,44.006,70372.0
2021-07-07 10:35:00,53.51,53.68,53.49,53.64,28237.0,44.006,44.1458,43.9895,44.1129,28237.0
2021-07-07 10:40:00,53.64,53.72,53.57,53.72,44781.0,44.1129,44.1787,44.0553,44.1787,44781.0
2021-07-07 10:45:00,53.71,53.9,53.67,53.84,91869.0,44.1705,44.3267,44.1376,44.2774,91869.0
2021-07-07 10:50:00,53.83,53.87,53.79,53.8,37431.0,44.2691,44.302,44.2362,44.2445,37431.0
2021-07-07 10:55:00,53.8,53.83,53.67,53.67,34275.0,44.2445,44.2691,44.1376,44.1376,34275.0
2021-07-07 11:00:00,53.66,53.83,53.63,53.8,43656.0,44.1293,44.2691,44.1047,44.2445,43656.0
2021-07-07 11:05:00,53.8,53.97,53.8,53.87,37611.0,44.2445,44.3843,44.2445,44.302,37611.0
2021-07-07 11:10:00,53.86,54.0,53.86,53.94,35116.0,44.2938,44.4089,44.2938,44.3596,35116.0
2021-07-07 11:15:00,53.93,54.01,53.91,53.97,54745.0,44.3514,44.4172,44.3349,44.3843,54745.0
2021-07-07 11:20:00,53.98,54.16,53.98,54.11,36344.0,44.3925,44.5405,44.3925,44.4994,36344.0
2021-07-07 11:25:00,54.12,54.2,54.1,54.19,23970.0,44.5076,44.5734,44.4912,44.5652,23970.0
2021-07-07 11:30:00,54.18,54.28,54.15,54.23,33468.0,44.557,44.6392,44.5323,44.5981,33468.0
2021-07-07 11:35:00,54.24,54.32,54.22,54.24,40469.0,44.6063,44.6721,44.5899,44.6063,40469.0
2021-07-07 11:40:00,54.24,54.27,54.04,54.04,27623.0,44.6063,44.631,44.4418,44.4418,27623.0
2021-07-07 11:45:00,54.05,54.06,53.93,53.99,55210.0,44.4501,44.4583,44.3514,44.4007,55210.0
2021-07-07 11:50:00,54.0,54.02,53.92,53.97,45305.0,44.4089,44.4254,44.3432,44.3843,45305.0
2021-07-07 11:55:00,53.98,53.98,53.84,53.92,32573.0,44.3925,44.3925,44.2774,44.3432,32573.0
2021-07-07 12:00:00,53.92,53.98,53.88,53.98,21393.0,44.3432,44.3925,44.3103,44.3925,21393.0
2021-07-07 12:05:00,53.96,53.98,53.92,53.97,9194.0,44.3761,44.3925,44.3432,44.3843,9194.0
2021-07-07 12:10:00,53.96,54.08,53.92,54.06,12557.0,44.3761,44.4747,44.3432,44.4583,12557.0
2021-07-07 12:15:00,54.07,54.09,53.99,54.08,15143.0,44.4665,44.483,44.4007,44.4747,15143.0
2021-07-07 12:20:00,54.08,54.13,54.05,54.07,22357.0,44.4747,44.5159,44.4501,44.4665,22357.0
2021-07-07 12:25:00,54.08,54.14,54.05,54.05,31607.0,44.4747,44.5241,44.4501,44.4501,31607.0
2021-07-07 12:30:00,54.05,54.15,54.05,54.14,23835.0,44.4501,44.5323,44.4501,44.5241,23835.0
2021-07-07 12:35:00,54.14,54.15,54.05,54.06,20803.0,44.5241,44.5323,44.4501,44.4583,20803.0
2021-07-07 12:40:00,54.06,54.06,53.89,53.9,32270.0,44.4583,44.4583,44.3185,44.3267,32270.0
2021-07-07 12:45:00,53.9,53.94,53.86,53.9,41016.0,44.3267,44.3596,44.2938,44.3267,41016.0
2021-07-07 12:50:00,53.91,54.0,53.91,53.99,21349.0,44.3349,44.4089,44.3349,44.4007,21349.0
2021-07-07 12:55:00,54.0,54.01,53.92,53.95,25834.0,44.4089,44.4172,44.3432,44.3678,25834.0
2021-07-07 13:00:00,53.95,54.01,53.94,53.95,51242.0,44.3678,44.4172,44.3596,44.3678,51242.0
2021-07-07 13:05:00,53.95,54.01,53.94,53.97,43791.0,44.3678,44.4172,44.3596,44.3843,43791.0
2021-07-07 13:10:00,53.98,53.98,53.91,53.91,14485.0,44.3925,44.3925,44.3349,44.3349,14485.0
2021-07-07 13:15:00,53.89,53.97,53.89,53.91,24415.0,44.3185,44.3843,44.3185,44.3349,24415.0
2021-07-07 13:20:00,53.88,53.9,53.84,53.86,21739.0,44.3103,44.3267,44.2774,44.2938,21739.0
2021-07-07 13:25:00,53.87,53.87,53.78,53.82,15440.0,44.302,44.302,44.228,44.2609,15440.0
2021-07-07 13:30:00,53.81,53.86,53.8,53.83,11422.0,44.2527,44.2938,44.2445,44.2691,11422.0
2021-07-07 13:35:00,53.84,53.91,53.84,53.91,26922.0,44.2774,44.3349,44.2774,44.3349,26922.0
2021-07-07 13:40:00,53.9,53.91,53.87,53.88,21622.0,44.3267,44.3349,44.302,44.3103,21622.0
2021-07-07 13:45:00,53.87,53.93,53.84,53.92,23977.0,44.302,44.3514,44.2774,44.3432,23977.0
2021-07-07 13:50:00,53.91,53.91,53.84,53.84,18371.0,44.3349,44.3349,44.2774,44.2774,18371.0
2021-07-07 13:55:00,53.85,53.85,53.75,53.75,20787.0,44.2856,44.2856,44.2034,44.2034,20787.0
2021-07-07 14:00:00,53.76,53.9,53.76,53.89,42138.0,44.2116,44.3267,44.2116,44.3185,42138.0
2021-07-07 14:05:00,53.89,53.91,53.85,53.9,46632.0,44.3185,44.3349,44.2856,44.3267,46632.0
2021-07-07 14:10:00,53.91,53.93,53.83,53.85,33023.0,44.3349,44.3514,44.2691,44.2856,33023.0
2021-07-07 14:15:00,53.84,53.92,53.81,53.92,23850.0,44.2774,44.3432,44.2527,44.3432,23850.0
2021-07-07 14:20:00,53.92,53.92,53.78,53.79,25804.0,44.3432,44.3432,44.228,44.2362,25804.0
2021-07-07 14:25:00,53.8,53.81,53.7,53.71,21628.0,44.2445,44.2527,44.1622,44.1705,21628.0
2021-07-07 14:30:00,53.71,53.75,53.67,53.69,35959.0,44.1705,44.2034,44.1376,44.154,35959.0
2021-07-07 14:35:00,53.69,53.69,53.63,53.64,29898.0,44.154,44.154,44.1047,44.1129,29898.0
2021-07-07 14:40:00,53.64,53.71,53.62,53.68,40033.0,44.1129,44.1705,44.0964,44.1458,40033.0
2021-07-07 14:45:00,53.68,53.72,53.63,53.71,26490.0,44.1458,44.1787,44.1047,44.1705,26490.0
2021-07-07 14:50:00,53.71,53.76,53.67,53.75,41708.0,44.1705,44.2116,44.1376,44.2034,41708.0
2021-07-07 14:55:00,53.75,53.78,53.73,53.77,28484.0,44.2034,44.228,44.1869,44.2198,28484.0
2021-07-07 15:00:00,53.76,53.83,53.76,53.82,28232.0,44.2116,44.2691,44.2116,44.2609,28232.0
2021-07-07 15:05:00,53.82,53.84,53.79,53.84,24891.0,44.2609,44.2774,44.2362,44.2774,24891.0
2021-07-07 15:10:00,53.84,53.93,53.82,53.91,50531.0,44.2774,44.3514,44.2609,44.3349,50531.0
2021-07-07 15:15:00,53.9,53.92,53.85,53.85,47510.0,44.3267,44.3432,44.2856,44.2856,47510.0
2021-07-07 15:20:00,53.86,53.92,53.83,53.86,53758.0,44.2938,44.3432,44.2691,44.2938,53758.0
2021-07-07 15:25:00,53.86,53.9,53.8,53.87,44295.0,44.2938,44.3267,44.2445,44.302,44295.0
2021-07-07 15:30:00,53.86,53.87,53.77,53.87,47656.0,44.2938,44.302,44.2198,44.302,47656.0
2021-07-07 15:35:00,53.87,53.87,53.73,53.82,35054.0,44.302,44.302,44.1869,44.2609,35054.0
2021-07-07 15:40:00,53.82,53.85,53.78,53.83,44752.0,44.2609,44.2856,44.228,44.2691,44752.0
2021-07-07 15:45:00,53.84,53.84,53.76,53.76,62169.0,44.2774,44.2774,44.2116,44.2116,62169.0
2021-07-07 15:50:00,53.77,53.83,53.76,53.78,95257.0,44.2198,44.2691,44.2116,44.228,95257.0
2021-07-07 15:55:00,53.77,53.78,53.62,53.68,326367.0,44.2198,44.228,44.0964,44.1458,326367.0
2021-07-08 09:30:00,53.03,53.08,52.69,53.0,148301.0,43.6112,43.6524,43.3316,43.5866,148301.0
2021-07-08 09:35:00,52.97,52.97,52.63,52.79,47422.0,43.5619,43.5619,43.2823,43.4139,47422.0
2021-07-08 09:40:00,52.77,52.82,52.35,52.42,71393.0,43.3974,43.4385,43.052,43.1096,71393.0
2021-07-08 09:45:00,52.42,52.71,52.32,52.71,60427.0,43.1096,43.3481,43.0273,43.3481,60427.0
2021-07-08 09:50:00,52.69,52.74,52.61,52.72,36192.0,43.3316,43.3727,43.2658,43.3563,36192.0
2021-07-08 09:55:00,52.75,52.75,52.51,52.54,37267.0,43.381,43.381,43.1836,43.2083,37267.0
2021-07-08 10:00:00,52.53,52.53,52.25,52.47,99463.0,43.2,43.2,42.9698,43.1507,99463.0
2021-07-08 10:05:00,52.47,52.73,52.4,52.62,49046.0,43.1507,43.3645,43.0931,43.2741,49046.0
2021-07-08 10:10:00,52.63,52.75,52.56,52.6,44815.0,43.2823,43.381,43.2247,43.2576,44815.0
2021-07-08 10:15:00,52.61,52.74,52.54,52.67,49967.0,43.2658,43.3727,43.2083,43.3152,49967.0
2021-07-08 10:20:00,52.66,52.7,52.6,52.67,48198.0,43.3069,43.3398,43.2576,43.3152,48198.0
2021-07-08 10:25:00,52.68,52.89,52.52,52.89,82548.0,43.3234,43.4961,43.1918,43.4961,82548.0
2021-07-08 10:30:00,52.89,52.97,52.8,52.87,59526.0,43.4961,43.5619,43.4221,43.4797,59526.0
2021-07-08 10:35:00,52.87,52.98,52.8,52.89,41676.0,43.4797,43.5701,43.4221,43.4961,41676.0
2021-07-08 10:40:00,52.89,52.96,52.8,52.9,42699.0,43.4961,43.5537,43.4221,43.5043,42699.0
2021-07-08 10:45:00,52.89,52.89,52.61,52.62,41974.0,43.4961,43.4961,43.2658,43.2741,41974.0
2021-07-08 10:50:00,52.64,52.95,52.61,52.95,37260.0,43.2905,43.5454,43.2658,43.5454,37260.0
2021-07-08 10:55:00,52.95,53.0,52.87,52.89,29029.0,43.5454,43.5866,43.4797,43.4961,29029.0
2021-07-08 11:00:00,52.91,53.1,52.91,53.0,35195.0,43.5125,43.6688,43.5125,43.5866,35195.0
2021-07-08 11:05:00,53.01,53.16,53.01,53.16,48762.0,43.5948,43.7181,43.5948,43.7181,48762.0
2021-07-08 11:10:00,53.16,53.25,53.13,53.2,49363.0,43.7181,43.7922,43.6935,43.751,49363.0
2021-07-08 11:15:00,53.19,53.22,53.12,53.14,47125.0,43.7428,43.7675,43.6852,43.7017,47125.0
2021-07-08 11:20:00,53.14,53.33,53.14,53.24,32672.0,43.7017,43.8579,43.7017,43.7839,32672.0
2021-07-08 11:25:00,53.24,53.29,53.16,53.27,119441.0,43.7839,43.8251,43.7181,43.8086,119441.0
2021-07-08 11:30:00,53.28,53.44,53.27,53.44,93131.0,43.8168,43.9484,43.8086,43.9484,93131.0
2021-07-08 11:35:00,53.44,53.5,53.4,53.43,66094.0,43.9484,43.9978,43.9155,43.9402,66094.0
2021-07-08 11:40:00,53.41,53.5,53.36,53.36,36242.0,43.9237,43.9978,43.8826,43.8826,36242.0
2021-07-08 11:45:00,53.34,53.49,53.32,53.44,25993.0,43.8662,43.9895,43.8497,43.9484,25993.0
2021-07-08 11:50:00,53.44,53.44,53.35,53.43,37711.0,43.9484,43.9484,43.8744,43.9402,37711.0
2021-07-08 11:55:00,53.42,53.44,53.35,53.43,21161.0,43.932,43.9484,43.8744,43.9402,21161.0
2021-07-08 12:00:00,53.43,53.44,53.31,53.44,34546.0,43.9402,43.9484,43.8415,43.9484,34546.0
2021-07-08 12:05:00,53.44,53.56,53.43,53.53,34909.0,43.9484,44.0471,43.9402,44.0224,34909.0
2021-07-08 12:10:00,53.54,53.57,53.47,53.5,37249.0,44.0307,44.0553,43.9731,43.9978,37249.0
2021-07-08 12:15:00,53.5,53.5,53.41,53.47,28372.0,43.9978,43.9978,43.9237,43.9731,28372.0
2021-07-08 12:20:00,53.46,53.49,53.35,53.35,42115.0,43.9649,43.9895,43.8744,43.8744,42115.0
2021-07-08 12:25:00,53.33,53.44,53.32,53.38,35459.0,43.8579,43.9484,43.8497,43.8991,35459.0
2021-07-08 12:30:00,53.37,53.4,53.32,53.33,25933.0,43.8908,43.9155,43.8497,43.8579,25933.0
2021-07-08 12:35:00,53.31,53.37,53.3,53.36,24088.0,43.8415,43.8908,43.8333,43.8826,24088.0
2021-07-08 12:40:00,53.36,53.44,53.3,53.41,32952.0,43.8826,43.9484,43.8333,43.9237,32952.0
2021-07-08 12:45:00,53.41,53.45,53.39,53.45,78848.0,43.9237,43.9566,43.9073,43.9566,78848.0
2021-07-08 12:50:00,53.44,53.46,53.41,53.41,93783.0,43.9484,43.9649,43.9237,43.9237,93783.0
2021-07-08 12:55:00,53.41,53.48,53.4,53.46,37404.0,43.9237,43.9813,43.9155,43.9649,37404.0
2021-07-08 13:00:00,53.47,53.49,53.32,53.32,35512.0,43.9731,43.9895,43.8497,43.8497,35512.0
2021-07-08 13:05:00,53.33,53.37,53.29,53.33,43819.0,43.8579,43.8908,43.8251,43.8579,43819.0
2021-07-08 13:10:00,53.33,53.34,53.12,53.12,38009.0,43.8579,43.8662,43.6852,43.6852,38009.0
2021-07-08 13:15:00,53.13,53.19,53.12,53.16,28158.0,43.6935,43.7428,43.6852,43.7181,28158.0
2021-07-08 13:20:00,53.15,53.15,53.05,53.08,37202.0,43.7099,43.7099,43.6277,43.6524,37202.0
2021-07-08 13:25:00,53.07,53.15,53.01,53.13,34517.0,43.6441,43.7099,43.5948,43.6935,34517.0
2021-07-08 13:30:00,53.13,53.13,53.01,53.08,35351.0,43.6935,43.6935,43.5948,43.6524,35351.0
2021-07-08 13:35:00,53.07,53.09,53.02,53.05,29542.0,43.6441,43.6606,43.603,43.6277,29542.0
2021-07-08 13:40:00,53.05,53.08,53.01,53.06,58281.0,43.6277,43.6524,43.5948,43.6359,58281.0
2021-07-08 13:45:00,53.06,53.06,52.95,52.96,30990.0,43.6359,43.6359,43.5454,43.5537,30990.0
2021-07-08 13:50:00,52.96,53.03,52.93,53.0,39720.0,43.5537,43.6112,43.529,43.5866,39720.0
2021-07-08 13:55:00,52.99,52.99,52.92,52.98,32413.0,43.5783,43.5783,43.5208,43.5701,32413.0
2021-07-08 14:00:00,52.98,52.98,52.88,52.93,46260.0,43.5701,43.5701,43.4879,43.529,46260.0
2021-07-08 14:05:00,52.92,52.93,52.82,52.82,26721.0,43.5208,43.529,43.4385,43.4385,26721.0
2021-07-08 14:10:00,52.83,52.91,52.82,52.91,23778.0,43.4468,43.5125,43.4385,43.5125,23778.0
2021-07-08 14:15:00,52.92,52.95,52.76,52.81,44459.0,43.5208,43.5454,43.3892,43.4303,44459.0
2021-07-08 14:20:00,52.8,52.84,52.77,52.79,20556.0,43.4221,43.455,43.3974,43.4139,20556.0
2021-07-08 14:25:00,52.79,52.84,52.73,52.74,25177.0,43.4139,43.455,43.3645,43.3727,25177.0
2021-07-08 14:30:00,52.73,52.74,52.66,52.69,56748.0,43.3645,43.3727,43.3069,43.3316,56748.0
2021-07-08 14:35:00,52.7,52.71,52.61,52.64,23537.0,43.3398,43.3481,43.2658,43.2905,23537.0
2021-07-08 14:40:00,52.64,52.65,52.59,52.6,28982.0,43.2905,43.2987,43.2494,43.2576,28982.0
2021-07-08 14:45:00,52.61,52.72,52.59,52.72,50238.0,43.2658,43.3563,43.2494,43.3563,50238.0
2021-07-08 14:50:00,52.71,52.78,52.68,52.71,60586.0,43.3481,43.4056,43.3234,43.3481,60586.0
2021-07-08 14:55:00,52.7,52.78,52.69,52.76,52720.0,43.3398,43.4056,43.3316,43.3892,52720.0
2021-07-08 15:00:00,52.76,52.89,52.75,52.88,53302.0,43.3892,43.4961,43.381,43.4879,53302.0
2021-07-08 15:05:00,52.89,52.97,52.89,52.91,100615.0,43.4961,43.5619,43.4961,43.5125,100615.0
2021-07-08 15:10:00,52.9,52.95,52.83,52.89,193214.0,43.5043,43.5454,43.4468,43.4961,193214.0
2021-07-08 15:15:00,52.9,52.91,52.81,52.91,75736.0,43.5043,43.5125,43.4303,43.5125,75736.0
2021-07-08 15:20:00,52.91,52.99,52.87,52.97,93788.0,43.5125,43.5783,43.4797,43.5619,93788.0
2021-07-08 15:25:00,52.96,52.97,52.87,52.89,56531.0,43.5537,43.5619,43.4797,43.4961,56531.0
2021-07-08 15:30:00,52.88,52.92,52.81,52.84,112499.0,43.4879,43.5208,43.4303,43.455,112499.0
2021-07-08 15:35:00,52.84,52.86,52.75,52.77,62850.0,43.455,43.4714,43.381,43.3974,62850.0
2021-07-08 15:40:00,52.76,52.77,52.64,52.66,89388.0,43.3892,43.3974,43.2905,43.3069,89388.0
2021-07-08 15:45:00,52.66,52.67,52.6,52.63,109327.0,43.3069,43.3152,43.2576,43.2823,109327.0
2021-07-08 15:50:00,52.62,52.85,52.59,52.8,197411.0,43.2741,43.4632,43.2494,43.4221,197411.0
2021-07-08 15:55:00,52.81,52.99,52.8,52.99,369293.0,43.4303,43.5783,43.4221,43.5783,369293.0
2021-07-09 09:30:00,54.22,54.41,53.72,53.76,169477.0,44.5899,44.7461,44.1787,44.2116,169477.0
2021-07-09 09:35:00,53.77,54.05,53.74,53.99,37205.0,44.2198,44.4501,44.1951,44.4007,37205.0
2021-07-09 09:40:00,54.04,54.34,54.04,54.34,65166.0,44.4418,44.6886,44.4418,44.6886,65166.0
2021-07-09 09:45:00,54.33,54.45,54.08,54.18,85125.0,44.6803,44.779,44.4747,44.557,85125.0
2021-07-09 09:50:00,54.19,54.33,54.19,54.32,39944.0,44.5652,44.6803,44.5652,44.6721,39944.0
2021-07-09 09:55:00,54.33,54.43,54.31,54.32,48828.0,44.6803,44.7626,44.6639,44.6721,48828.0
2021-07-09 10:00:00,54.33,54.53,54.32,54.5,69757.0,44.6803,44.8448,44.6721,44.8201,69757.0
2021-07-09 10:05:00,54.5,54.58,54.43,54.46,67667.0,44.8201,44.8859,44.7626,44.7872,67667.0
2021-07-09 10:10:00,54.47,54.63,54.43,54.59,58737.0,44.7955,44.9271,44.7626,44.8942,58737.0
2021-07-09 10:15:00,54.58,54.72,54.57,54.66,37218.0,44.8859,45.0011,44.8777,44.9517,37218.0
2021-07-09 10:20:00,54.68,54.79,54.65,54.78,40419.0,44.9682,45.0586,44.9435,45.0504,40419.0
2021-07-09 10:25:00,54.77,54.78,54.68,54.77,32773.0,45.0422,45.0504,44.9682,45.0422,32773.0
2021-07-09 10:30:00,54.78,54.87,54.61,54.62,51521.0,45.0504,45.1244,44.9106,44.9188,51521.0
2021-07-09 10:35:00,54.62,54.8,54.62,54.73,46134.0,44.9188,45.0669,44.9188,45.0093,46134.0
2021-07-09 10:40:00,54.73,54.78,54.6,54.65,55827.0,45.0093,45.0504,44.9024,44.9435,55827.0
2021-07-09 10:45:00,54.66,54.69,54.56,54.62,53055.0,44.9517,44.9764,44.8695,44.9188,53055.0
2021-07-09 10:50:00,54.62,54.68,54.53,54.55,39797.0,44.9188,44.9682,44.8448,44.8613,39797.0
2021-07-09 10:55:00,54.55,54.56,54.39,54.46,75466.0,44.8613,44.8695,44.7297,44.7872,75466.0
2021-07-09 11:00:00,54.48,54.59,54.43,54.59,35848.0,44.8037,44.8942,44.7626,44.8942,35848.0
2021-07-09 11:05:00,54.59,54.66,54.56,54.65,29790.0,44.8942,44.9517,44.8695,44.9435,29790.0
2021-07-09 11:10:00,54.64,54.66,54.58,54.61,41392.0,44.9353,44.9517,44.8859,44.9106,41392.0
2021-07-09 11:15:00,54.61,54.72,54.56,54.7,114352.0,44.9106,45.0011,44.8695,44.9846,114352.0
2021-07-09 11:20:00,54.7,54.76,54.59,54.59,83999.0,44.9846,45.034,44.8942,44.8942,83999.0
2021-07-09 11:25:00,54.59,54.7,54.58,54.6,36933.0,44.8942,44.9846,44.8859,44.9024,36933.0
2021-07-09 11:30:00,54.6,54.72,54.6,54.68,22362.0,44.9024,45.0011,44.9024,44.9682,22362.0
2021-07-09 11:35:00,54.68,54.74,54.66,54.71,27495.0,44.9682,45.0175,44.9517,44.9928,27495.0
2021-07-09 11:40:00,54.71,54.75,54.69,54.71,22285.0,44.9928,45.0257,44.9764,44.9928,22285.0
2021-07-09 11:45:00,54.72,54.75,54.54,54.55,29711.0,45.0011,45.0257,44.853,44.8613,29711.0
2021-07-09 11:50:00,54.54,54.63,54.53,54.63,27930.0,44.853,44.9271,44.8448,44.9271,27930.0
2021-07-09 11:55:00,54.62,54.7,54.58,54.58,37997.0,44.9188,44.9846,44.8859,44.8859,37997.0
2021-07-09 12:00:00,54.59,54.62,54.53,54.53,20134.0,44.8942,44.9188,44.8448,44.8448,20134.0
2021-07-09 12:05:00,54.52,54.66,54.52,54.63,28255.0,44.8366,44.9517,44.8366,44.9271,28255.0
2021-07-09 12:10:00,54.64,54.65,54.58,54.59,25764.0,44.9353,44.9435,44.8859,44.8942,25764.0
2021-07-09 12:15:00,54.6,54.69,54.58,54.68,20898.0,44.9024,44.9764,44.8859,44.9682,20898.0
2021-07-09 12:20:00,54.67,54.68,54.59,54.6,31712.0,44.9599,44.9682,44.8942,44.9024,31712.0
2021-07-09 12:25:00,54.59,54.6,54.54,54.57,20232.0,44.8942,44.9024,44.853,44.8777,20232.0
2021-07-09 12:30:00,54.57,54.57,54.52,54.56,21297.0,44.8777,44.8777,44.8366,44.8695,21297.0
2021-07-09 12:35:00,54.57,54.6,54.55,54.59,17605.0,44.8777,44.9024,44.8613,44.8942,17605.0
2021-07-09 12:40:00,54.6,54.69,54.59,54.68,27899.0,44.9024,44.9764,44.8942,44.9682,27899.0
2021-07-09 12:45:00,54.69,54.72,54.67,54.72,32051.0,44.9764,45.0011,44.9599,45.0011,32051.0
2021-07-09 12:50:00,54.7,54.72,54.67,54.69,24379.0,44.9846,45.0011,44.9599,44.9764,24379.0
2021-07-09 12:55:00,54.7,54.74,54.68,54.7,33564.0,44.9846,45.0175,44.9682,44.9846,33564.0
2021-07-09 13:00:00,54.7,54.76,54.7,54.73,38377.0,44.9846,45.034,44.9846,45.0093,38377.0
2021-07-09 13:05:00,54.72,54.75,54.68,54.69,29569.0,45.0011,45.0257,44.9682,44.9764,29569.0
2021-07-09 13:10:00,54.69,54.72,54.64,54.65,20478.0,44.9764,45.0011,44.9353,44.9435,20478.0
2021-07-09 13:15:00,54.65,54.71,54.61,54.7,28536.0,44.9435,44.9928,44.9106,44.9846,28536.0
2021-07-09 13:20:00,54.69,54.72,54.66,54.71,24787.0,44.9764,45.0011,44.9517,44.9928,24787.0
2021-07-09 13:25:00,54.71,54.76,54.7,54.75,20629.0,44.9928,45.034,44.9846,45.0257,20629.0
2021-07-09 13:30:00,54.76,54.76,54.71,54.71,18877.0,45.034,45.034,44.9928,44.9928,18877.0
2021-07-09 13:35:00,54.7,54.73,54.68,54.71,24983.0,44.9846,45.0093,44.9682,44.9928,24983.0
2021-07-09 13:40:00,54.71,54.83,54.7,54.83,48019.0,44.9928,45.0915,44.9846,45.0915,48019.0
2021-07-09 13:45:00,54.83,54.84,54.78,54.84,39298.0,45.0915,45.0998,45.0504,45.0998,39298.0
2021-07-09 13:50:00,54.85,54.89,54.84,54.85,45044.0,45.108,45.1409,45.0998,45.108,45044.0
2021-07-09 13:55:00,54.86,54.88,54.82,54.84,21626.0,45.1162,45.1326,45.0833,45.0998,21626.0
2021-07-09 14:00:00,54.83,54.86,54.79,54.79,13992.0,45.0915,45.1162,45.0586,45.0586,13992.0
2021-07-09 14:05:00,54.79,54.93,54.78,54.93,32906.0,45.0586,45.1738,45.0504,45.1738,32906.0
2021-07-09 14:10:00,54.94,54.99,54.9,54.98,34733.0,45.182,45.2231,45.1491,45.2149,34733.0
2021-07-09 14:15:00,54.98,55.07,54.98,55.07,88603.0,45.2149,45.2889,45.2149,45.2889,88603.0
2021-07-09 14:20:00,55.06,55.11,55.04,55.1,29947.0,45.2807,45.3218,45.2642,45.3136,29947.0
2021-07-09 14:25:00,55.09,55.18,55.07,55.16,42995.0,45.3054,45.3794,45.2889,45.3629,42995.0
2021-07-09 14:30:00,55.13,55.16,55.07,55.1,28962.0,45.3382,45.3629,45.2889,45.3136,28962.0
2021-07-09 14:35:00,55.1,55.17,55.07,55.17,37724.0,45.3136,45.3711,45.2889,45.3711,37724.0
2021-07-09 14:40:00,55.17,55.19,55.1,55.11,31727.0,45.3711,45.3876,45.3136,45.3218,31727.0
2021-07-09 14:45:00,55.12,55.15,55.11,55.14,26289.0,45.33,45.3547,45.3218,45.3465,26289.0
2021-07-09 14:50:00,55.14,55.15,55.11,55.13,38241.0,45.3465,45.3547,45.3218,45.3382,38241.0
2021-07-09 14:55:00,55.13,55.19,55.1,55.19,36945.0,45.3382,45.3876,45.3136,45.3876,36945.0
2021-07-09 15:00:00,55.19,55.23,55.13,55.14,54861.0,45.3876,45.4205,45.3382,45.3465,54861.0
2021-07-09 15:05:00,55.14,55.17,55.11,55.16,35780.0,45.3465,45.3711,45.3218,45.3629,35780.0
2021-07-09 15:10:00,55.16,55.23,55.15,55.18,32878.0,45.3629,45.4205,45.3547,45.3794,32878.0
2021-07-09 15:15:00,55.19,55.23,55.16,55.21,32075.0,45.3876,45.4205,45.3629,45.404,32075.0
2021-07-09 15:20:00,55.21,55.23,55.12,55.14,34047.0,45.404,45.4205,45.33,45.3465,34047.0
2021-07-09 15:25:00,55.13,55.21,55.13,55.19,43935.0,45.3382,45.404,45.3382,45.3876,43935.0
2021-07-09 15:30:00,55.19,55.26,55.18,55.23,56572.0,45.3876,45.4452,45.3794,45.4205,56572.0
2021-07-09 15:35:00,55.23,55.28,55.21,55.23,78734.0,45.4205,45.4616,45.404,45.4205,78734.0
2021-07-09 15:40:00,55.24,55.28,55.16,55.17,76479.0,45.4287,45.4616,45.3629,45.3711,76479.0
2021-07-09 15:45:00,55.17,55.18,55.1,55.12,85743.0,45.3711,45.3794,45.3136,45.33,85743.0
2021-07-09 15:50:00,55.14,55.25,55.13,55.21,168885.0,45.3465,45.4369,45.3382,45.404,168885.0
2021-07-09 15:55:00,55.21,55.25,55.16,55.21,226211.0,45.404,45.4369,45.3629,45.404,226211.0
2021-07-12 09:30:00,54.35,54.76,53.99,54.33,127066.0,44.6968,45.034,44.4007,44.6803,127066.0
2021-07-12 09:35:00,54.34,54.56,54.27,54.47,47247.0,44.6886,44.8695,44.631,44.7955,47247.0
2021-07-12 09:40:00,54.48,54.61,54.33,54.61,59249.0,44.8037,44.9106,44.6803,44.9106,59249.0
2021-07-12 09:45:00,54.58,54.75,54.57,54.75,31998.0,44.8859,45.0257,44.8777,45.0257,31998.0
2021-07-12 09:50:00,54.77,54.85,54.72,54.78,39311.0,45.0422,45.108,45.0011,45.0504,39311.0
2021-07-12 09:55:00,54.76,54.86,54.71,54.86,32063.0,45.034,45.1162,44.9928,45.1162,32063.0
2021-07-12 10:00:00,54.87,55.12,54.87,55.1,42927.0,45.1244,45.33,45.1244,45.3136,42927.0
2021-07-12 10:05:00,55.12,55.25,55.11,55.15,34367.0,45.33,45.4369,45.3218,45.3547,34367.0
2021-07-12 10:10:00,55.16,55.23,55.02,55.02,38841.0,45.3629,45.4205,45.2478,45.2478,38841.0
2021-07-12 10:15:00,55.03,55.21,55.03,55.2,24200.0,45.256,45.404,45.256,45.3958,24200.0
2021-07-12 10:20:00,55.19,55.29,55.1,55.23,23958.0,45.3876,45.4698,45.3136,45.4205,23958.0
2021-07-12 10:25:00,55.21,55.25,55.15,55.2,23131.0,45.404,45.4369,45.3547,45.3958,23131.0
2021-07-12 10:30:00,55.21,55.32,55.21,55.23,25389.0,45.404,45.4945,45.404,45.4205,25389.0
2021-07-12 10:35:00,55.24,55.24,55.05,55.2,31271.0,45.4287,45.4287,45.2725,45.3958,31271.0
2021-07-12 10:40:00,55.21,55.26,55.12,55.21,15155.0,45.404,45.4452,45.33,45.404,15155.0
2021-07-12 10:45:00,55.22,55.22,55.04,55.07,38853.0,45.4123,45.4123,45.2642,45.2889,38853.0
2021-07-12 10:50:00,55.07,55.18,55.04,55.17,40115.0,45.2889,45.3794,45.2642,45.3711,40115.0
2021-07-12 10:55:00,55.17,55.21,55.14,55.21,29095.0,45.3711,45.404,45.3465,45.404,29095.0
2021-07-12 11:00:00,55.21,55.24,55.06,55.15,70648.0,45.404,45.4287,45.2807,45.3547,70648.0
2021-07-12 11:05:00,55.15,55.19,55.1,55.14,26221.0,45.3547,45.3876,45.3136,45.3465,26221.0
2021-07-12 11:10:00,55.14,55.16,55.03,55.16,21414.0,45.3465,45.3629,45.256,45.3629,21414.0
2021-07-12 11:15:00,55.16,55.23,55.16,55.21,23493.0,45.3629,45.4205,45.3629,45.404,23493.0
2021-07-12 11:20:00,55.21,55.29,55.2,55.28,17664.0,45.404,45.4698,45.3958,45.4616,17664.0
2021-07-12 11:25:00,55.29,55.33,55.25,55.31,16364.0,45.4698,45.5027,45.4369,45.4863,16364.0
2021-07-12 11:30:00,55.3,55.3,55.18,55.19,21587.0,45.4781,45.4781,45.3794,45.3876,21587.0
2021-07-12 11:35:00,55.19,55.25,55.16,55.23,46627.0,45.3876,45.4369,45.3629,45.4205,46627.0
2021-07-12 11:40:00,55.23,55.3,55.22,55.27,35718.0,45.4205,45.4781,45.4123,45.4534,35718.0
2021-07-12 11:45:00,55.27,55.27,55.2,55.25,28804.0,45.4534,45.4534,45.3958,45.4369,28804.0
2021-07-12 11:50:00,55.25,55.33,55.23,55.32,23139.0,45.4369,45.5027,45.4205,45.4945,23139.0
2021-07-12 11:55:00,55.32,55.35,55.27,55.35,48746.0,45.4945,45.5192,45.4534,45.5192,48746.0
2021-07-12 12:00:00,55.36,55.44,55.34,55.38,32185.0,45.5274,45.5932,45.5109,45.5438,32185.0
2021-07-12 12:05:00,55.38,55.45,55.37,55.45,31649.0,45.5438,45.6014,45.5356,45.6014,31649.0
2021-07-12 12:10:00,55.45,55.5,55.4,55.48,14935.0,45.6014,45.6425,45.5603,45.6261,14935.0
2021-07-12 12:15:00,55.48,55.51,55.42,55.44,12564.0,45.6261,45.6508,45.5767,45.5932,12564.0
2021-07-12 12:20:00,55.44,55.44,55.34,55.36,14821.0,45.5932,45.5932,45.5109,45.5274,14821.0
2021-07-12 12:25:00,55.35,55.37,55.31,55.34,21821.0,45.5192,45.5356,45.4863,45.5109,21821.0
2021-07-12 12:30:00,55.33,55.35,55.3,55.34,38281.0,45.5027,45.5192,45.4781,45.5109,38281.0
2021-07-12 12:35:00,55.35,55.36,55.3,55.34,62819.0,45.5192,45.5274,45.4781,45.5109,62819.0
2021-07-12 12:40:00,55.34,55.42,55.34,55.36,57762.0,45.5109,45.5767,45.5109,45.5274,57762.0
2021-07-12 12:45:00,55.37,55.44,55.36,55.42,40755.0,45.5356,45.5932,45.5274,45.5767,40755.0
2021-07-12 12:50:00,55.41,55.41,55.31,55.37,36671.0,45.5685,45.5685,45.4863,45.5356,36671.0
2021-07-12 12:55:00,55.37,55.44,55.36,55.44,22419.0,45.5356,45.5932,45.5274,45.5932,22419.0
2021-07-12 13:00:00,55.44,55.56,55.43,55.55,28197.0,45.5932,45.6919,45.585,45.6836,28197.0
2021-07-12 13:05:00,55.56,55.59,55.54,55.54,18792.0,45.6919,45.7165,45.6754,45.6754,18792.0
2021-07-12 13:10:00,55.53,55.54,55.49,55.5,28903.0,45.6672,45.6754,45.6343,45.6425,28903.0
2021-07-12 13:15:00,55.5,55.57,55.47,55.56,48366.0,45.6425,45.7001,45.6179,45.6919,48366.0
2021-07-12 13:20:00,55.56,55.7,55.55,55.66,57037.0,45.6919,45.807,45.6836,45.7741,57037.0
2021-07-12 13:25:00,55.67,55.69,55.64,55.67,15086.0,45.7823,45.7988,45.7577,45.7823,15086.0
2021-07-12 13:30:00,55.66,55.7,55.66,55.67,30552.0,45.7741,45.807,45.7741,45.7823,30552.0
2021-07-12 13:35:00,55.67,55.7,55.66,55.68,26570.0,45.7823,45.807,45.7741,45.7906,26570.0
2021-07-12 13:40:00,55.67,55.73,55.64,55.64,35020.0,45.7823,45.8317,45.7577,45.7577,35020.0
2021-07-12 13:45:00,55.65,55.66,55.61,55.63,28316.0,45.7659,45.7741,45.733,45.7494,28316.0
2021-07-12 13:50:00,55.64,55.65,55.58,55.58,35910.0,45.7577,45.7659,45.7083,45.7083,35910.0
2021-07-12 13:55:00,55.59,55.62,55.5,55.53,35168.0,45.7165,45.7412,45.6425,45.6672,35168.0
2021-07-12 14:00:00,55.53,55.59,55.51,55.54,20063.0,45.6672,45.7165,45.6508,45.6754,20063.0
2021-07-12 14:05:00,55.54,55.56,55.49,55.5,22811.0,45.6754,45.6919,45.6343,45.6425,22811.0
2021-07-12 14:10:00,55.49,55.51,55.46,55.51,30502.0,45.6343,45.6508,45.6096,45.6508,30502.0
2021-07-12 14:15:00,55.51,55.63,55.51,55.62,26795.0,45.6508,45.7494,45.6508,45.7412,26795.0
2021-07-12 14:20:00,55.62,55.65,55.59,55.6,51376.0,45.7412,45.7659,45.7165,45.7248,51376.0
2021-07-12 14:25:00,55.61,55.64,55.59,55.64,27350.0,45.733,45.7577,45.7165,45.7577,27350.0
2021-07-12 14:30:00,55.65,55.69,55.63,55.64,16647.0,45.7659,45.7988,45.7494,45.7577,16647.0
2021-07-12 14:35:00,55.64,55.65,55.6,55.61,26097.0,45.7577,45.7659,45.7248,45.733,26097.0
2021-07-12 14:40:00,55.61,55.63,55.59,55.61,17798.0,45.733,45.7494,45.7165,45.733,17798.0
2021-07-12 14:45:00,55.6,55.64,55.59,55.61,26257.0,45.7248,45.7577,45.7165,45.733,26257.0
2021-07-12 14:50:00,55.61,55.63,55.59,55.63,16577.0,45.733,45.7494,45.7165,45.7494,16577.0
2021-07-12 14:55:00,55.64,55.67,55.61,55.65,28180.0,45.7577,45.7823,45.733,45.7659,28180.0
2021-07-12 15:00:00,55.66,55.66,55.63,55.63,28727.0,45.7741,45.7741,45.7494,45.7494,28727.0
2021-07-12 15:05:00,55.64,55.66,55.6,55.6,34182.0,45.7577,45.7741,45.7248,45.7248,34182.0
2021-07-12 15:10:00,55.6,55.68,55.6,55.66,34511.0,45.7248,45.7906,45.7248,45.7741,34511.0
2021-07-12 15:15:00,55.65,55.68,55.58,55.59,36491.0,45.7659,45.7906,45.7083,45.7165,36491.0
2021-07-12 15:20:00,55.59,55.62,55.56,55.57,37661.0,45.7165,45.7412,45.6919,45.7001,37661.0
2021-07-12 15:25:00,55.57,55.66,55.57,55.63,32091.0,45.7001,45.7741,45.7001,45.7494,32091.0
2021-07-12 15:30:00,55.63,55.64,55.51,55.52,45670.0,45.7494,45.7577,45.6508,45.659,45670.0
2021-07-12 15:35:00,55.53,55.59,55.52,55.57,55436.0,45.6672,45.7165,45.659,45.7001,55436.0
2021-07-12 15:40:00,55.57,55.58,55.53,55.56,47575.0,45.7001,45.7083,45.6672,45.6919,47575.0
2021-07-12 15:45:00,55.56,55.59,55.51,55.55,51875.0,45.6919,45.7165,45.6508,45.6836,51875.0
2021-07-12 15:50:00,55.56,55.66,55.56,55.64,93150.0,45.6919,45.7741,45.6919,45.7577,93150.0
2021-07-12 15:55:00,55.63,55.64,55.51,55.6,234069.0,45.7494,45.7577,45.6508,45.7248,234069.0
2021-07-13 09:30:00,55.34,55.36,55.04,55.15,89122.0,45.5109,45.5274,45.2642,45.3547,89122.0
2021-07-13 09:35:00,55.15,55.56,55.07,55.54,37631.0,45.3547,45.6919,45.2889,45.6754,37631.0
2021-07-13 09:40:00,55.55,55.57,55.3,55.41,30124.0,45.6836,45.7001,45.4781,45.5685,30124.0
2021-07-13 09:45:00,55.4,55.48,55.24,55.38,61579.0,45.5603,45.6261,45.4287,45.5438,61579.0
2021-07-13 09:50:00,55.41,55.47,55.3,55.3,56612.0,45.5685,45.6179,45.4781,45.4781,56612.0
2021-07-13 09:55:00,55.27,55.28,55.07,55.09,50771.0,45.4534,45.4616,45.2889,45.3054,50771.0
2021-07-13 10:00:00,55.1,55.1,54.79,54.81,53457.0,45.3136,45.3136,45.0586,45.0751,53457.0
2021-07-13 10:05:00,54.8,54.91,54.78,54.9,25694.0,45.0669,45.1573,45.0504,45.1491,25694.0
2021-07-13 10:10:00,54.91,55.01,54.84,54.97,25644.0,45.1573,45.2396,45.0998,45.2067,25644.0
2021-07-13 10:15:00,54.96,54.99,54.86,54.97,44241.0,45.1984,45.2231,45.1162,45.2067,44241.0
2021-07-13 10:20:00,54.97,55.0,54.86,54.86,53223.0,45.2067,45.2313,45.1162,45.1162,53223.0
2021-07-13 10:25:00,54.86,54.87,54.71,54.76,54303.0,45.1162,45.1244,44.9928,45.034,54303.0
2021-07-13 10:30:00,54.78,54.9,54.69,54.89,37766.0,45.0504,45.1491,44.9764,45.1409,37766.0
2021-07-13 10:35:00,54.88,54.88,54.69,54.74,21627.0,45.1326,45.1326,44.9764,45.0175,21627.0
2021-07-13 10:40:00,54.74,54.74,54.63,54.66,51884.0,45.0175,45.0175,44.9271,44.9517,51884.0
2021-07-13 10:45:00,54.66,54.67,54.59,54.61,41179.0,44.9517,44.9599,44.8942,44.9106,41179.0
2021-07-13 10:50:00,54.58,54.71,54.55,54.67,29255.0,44.8859,44.9928,44.8613,44.9599,29255.0
2021-07-13 10:55:00,54.65,54.77,54.65,54.69,20539.0,44.9435,45.0422,44.9435,44.9764,20539.0
2021-07-13 11:00:00,54.7,54.74,54.62,54.63,28927.0,44.9846,45.0175,44.9188,44.9271,28927.0
2021-07-13 11:05:00,54.62,54.72,54.59,54.69,23243.0,44.9188,45.0011,44.8942,44.9764,23243.0
2021-07-13 11:10:00,54.68,54.74,54.6,54.6,15068.0,44.9682,45.0175,44.9024,44.9024,15068.0
2021-07-13 11:15:00,54.6,54.64,54.54,54.6,56218.0,44.9024,44.9353,44.853,44.9024,56218.0
2021-07-13 11:20:00,54.6,54.64,54.52,54.63,31972.0,44.9024,44.9353,44.8366,44.9271,31972.0
2021-07-13 11:25:00,54.63,54.69,54.57,54.66,42511.0,44.9271,44.9764,44.8777,44.9517,42511.0
2021-07-13 11:30:00,54.66,54.67,54.58,54.63,28479.0,44.9517,44.9599,44.8859,44.9271,28479.0
2021-07-13 11:35:00,54.64,54.72,54.58,54.68,22597.0,44.9353,45.0011,44.8859,44.9682,22597.0
2021-07-13 11:40:00,54.67,54.68,54.59,54.64,10925.0,44.9599,44.9682,44.8942,44.9353,10925.0
2021-07-13 11:45:00,54.63,54.73,54.61,54.71,16401.0,44.9271,45.0093,44.9106,44.9928,16401.0
2021-07-13 11:50:00,54.7,54.74,54.64,54.72,17045.0,44.9846,45.0175,44.9353,45.0011,17045.0
2021-07-13 11:55:00,54.72,54.76,54.68,54.73,25649.0,45.0011,45.034,44.9682,45.0093,25649.0
2021-07-13 12:00:00,54.74,54.81,54.74,54.78,14619.0,45.0175,45.0751,45.0175,45.0504,14619.0
2021-07-13 12:05:00,54.75,54.8,54.74,54.79,7953.0,45.0257,45.0669,45.0175,45.0586,7953.0
2021-07-13 12:10:00,54.79,54.87,54.79,54.81,18590.0,45.0586,45.1244,45.0586,45.0751,18590.0
2021-07-13 12:15:00,54.8,54.81,54.65,54.65,14660.0,45.0669,45.0751,44.9435,44.9435,14660.0
2021-07-13 12:20:00,54.65,54.69,54.65,54.68,18964.0,44.9435,44.9764,44.9435,44.9682,18964.0
2021-07-13 12:25:00,54.66,54.74,54.65,54.74,18702.0,44.9517,45.0175,44.9435,45.0175,18702.0
2021-07-13 12:30:00,54.75,54.75,54.68,54.75,19154.0,45.0257,45.0257,44.9682,45.0257,19154.0
2021-07-13 12:35:00,54.74,54.75,54.7,54.72,9458.0,45.0175,45.0257,44.9846,45.0011,9458.0
2021-07-13 12:40:00,54.72,54.76,54.6,54.61,34297.0,45.0011,45.034,44.9024,44.9106,34297.0
2021-07-13 12:45:00,54.61,54.63,54.53,54.6,55597.0,44.9106,44.9271,44.8448,44.9024,55597.0
2021-07-13 12:50:00,54.6,54.65,54.59,54.64,11541.0,44.9024,44.9435,44.8942,44.9353,11541.0
2021-07-13 12:55:00,54.64,54.65,54.6,54.61,12804.0,44.9353,44.9435,44.9024,44.9106,12804.0
2021-07-13 13:00:00,54.62,54.69,54.62,54.68,18879.0,44.9188,44.9764,44.9188,44.9682,18879.0
2021-07-13 13:05:00,54.68,54.7,54.66,54.69,11498.0,44.9682,44.9846,44.9517,44.9764,11498.0
2021-07-13 13:10:00,54.69,54.74,54.65,54.71,13865.0,44.9764,45.0175,44.9435,44.9928,13865.0
2021-07-13 13:15:00,54.71,54.74,54.69,54.69,14036.0,44.9928,45.0175,44.9764,44.9764,14036.0
2021-07-13 13:20:00,54.7,54.88,54.7,54.83,19707.0,44.9846,45.1326,44.9846,45.0915,19707.0
2021-07-13 13:25:00,54.82,54.92,54.79,54.89,43418.0,45.0833,45.1655,45.0586,45.1409,43418.0
2021-07-13 13:30:00,54.89,54.92,54.81,54.84,25166.0,45.1409,45.1655,45.0751,45.0998,25166.0
2021-07-13 13:35:00,54.84,54.93,54.82,54.93,27756.0,45.0998,45.1738,45.0833,45.1738,27756.0
2021-07-13 13:40:00,54.92,54.99,54.88,54.93,23735.0,45.1655,45.2231,45.1326,45.1738,23735.0
2021-07-13 13:45:00,54.93,54.97,54.91,54.93,17291.0,45.1738,45.2067,45.1573,45.1738,17291.0
2021-07-13 13:50:00,54.93,55.02,54.92,55.01,23696.0,45.1738,45.2478,45.1655,45.2396,23696.0
2021-07-13 13:55:00,55.01,55.05,55.0,55.02,19074.0,45.2396,45.2725,45.2313,45.2478,19074.0
2021-07-13 14:00:00,55.02,55.07,54.97,54.99,34126.0,45.2478,45.2889,45.2067,45.2231,34126.0
2021-07-13 14:05:00,54.99,55.07,54.98,55.02,25846.0,45.2231,45.2889,45.2149,45.2478,25846.0
2021-07-13 14:10:00,55.01,55.02,54.96,55.0,28674.0,45.2396,45.2478,45.1984,45.2313,28674.0
2021-07-13 14:15:00,54.98,55.03,54.92,55.03,68492.0,45.2149,45.256,45.1655,45.256,68492.0
2021-07-13 14:20:00,55.02,55.05,54.91,54.96,28532.0,45.2478,45.2725,45.1573,45.1984,28532.0
2021-07-13 14:25:00,54.95,54.96,54.87,54.87,17704.0,45.1902,45.1984,45.1244,45.1244,17704.0
2021-07-13 14:30:00,54.86,54.86,54.76,54.77,27353.0,45.1162,45.1162,45.034,45.0422,27353.0
2021-07-13 14:35:00,54.77,54.86,54.77,54.84,26882.0,45.0422,45.1162,45.0422,45.0998,26882.0
2021-07-13 14:40:00,54.84,54.87,54.81,54.84,12306.0,45.0998,45.1244,45.0751,45.0998,12306.0
2021-07-13 14:45:00,54.83,54.92,54.83,54.91,20840.0,45.0915,45.1655,45.0915,45.1573,20840.0
2021-07-13 14:50:00,54.91,54.95,54.84,54.85,29999.0,45.1573,45.1902,45.0998,45.108,29999.0
2021-07-13 14:55:00,54.84,54.86,54.82,54.83,10432.0,45.0998,45.1162,45.0833,45.0915,10432.0
2021-07-13 15:00:00,54.83,54.89,54.81,54.87,21771.0,45.0915,45.1409,45.0751,45.1244,21771.0
2021-07-13 15:05:00,54.87,54.89,54.82,54.84,22786.0,45.1244,45.1409,45.0833,45.0998,22786.0
2021-07-13 15:10:00,54.84,54.85,54.78,54.81,42710.0,45.0998,45.108,45.0504,45.0751,42710.0
2021-07-13 15:15:00,54.8,54.92,54.78,54.91,24824.0,45.0669,45.1655,45.0504,45.1573,24824.0
2021-07-13 15:20:00,54.92,54.94,54.84,54.85,27799.0,45.1655,45.182,45.0998,45.108,27799.0
2021-07-13 15:25:00,54.85,54.86,54.77,54.82,22963.0,45.108,45.1162,45.0422,45.0833,22963.0
2021-07-13 15:30:00,54.81,54.87,54.76,54.87,33006.0,45.0751,45.1244,45.034,45.1244,33006.0
2021-07-13 15:35:00,54.86,54.86,54.77,54.8,25718.0,45.1162,45.1162,45.0422,45.0669,25718.0
2021-07-13 15:40:00,54.8,54.86,54.78,54.86,24672.0,45.0669,45.1162,45.0504,45.1162,24672.0
2021-07-13 15:45:00,54.85,54.89,54.83,54.86,58355.0,45.108,45.1409,45.0915,45.1162,58355.0
2021-07-13 15:50:00,54.85,54.85,54.72,54.76,137964.0,45.108,45.108,45.0011,45.034,137964.0
2021-07-13 15:55:00,54.76,54.78,54.66,54.72,550502.0,45.034,45.0504,44.9517,45.0011,550502.0
2021-07-14 09:30:00,54.73,55.06,54.73,54.94,78177.0,45.0093,45.2807,45.0093,45.182,78177.0
2021-07-14 09:35:00,54.96,55.4,54.95,55.4,92507.0,45.1984,45.5603,45.1902,45.5603,92507.0
2021-07-14 09:40:00,55.42,55.46,55.04,55.04,63536.0,45.5767,45.6096,45.2642,45.2642,63536.0
2021-07-14 09:45:00,55.06,55.11,54.73,54.75,45894.0,45.2807,45.3218,45.0093,45.0257,45894.0
2021-07-14 09:50:00,54.75,54.77,54.57,54.67,46411.0,45.0257,45.0422,44.8777,44.9599,46411.0
2021-07-14 09:55:00,54.66,54.76,54.55,54.57,35383.0,44.9517,45.034,44.8613,44.8777,35383.0
2021-07-14 10:00:00,54.56,54.59,54.34,54.35,34587.0,44.8695,44.8942,44.6886,44.6968,34587.0
2021-07-14 10:05:00,54.36,54.46,54.32,54.41,32547.0,44.705,44.7872,44.6721,44.7461,32547.0
2021-07-14 10:10:00,54.4,54.52,54.32,54.43,36932.0,44.7379,44.8366,44.6721,44.7626,36932.0
2021-07-14 10:15:00,54.44,54.57,54.4,54.51,24116.0,44.7708,44.8777,44.7379,44.8284,24116.0
2021-07-14 10:20:00,54.52,54.57,54.45,54.55,23978.0,44.8366,44.8777,44.779,44.8613,23978.0
2021-07-14 10:25:00,54.55,54.56,54.21,54.24,39628.0,44.8613,44.8695,44.5816,44.6063,39628.0
2021-07-14 10:30:00,54.25,54.3,54.14,54.19,35866.0,44.6145,44.6557,44.5241,44.5652,35866.0
2021-07-14 10:35:00,54.19,54.29,54.11,54.16,47628.0,44.5652,44.6474,44.4994,44.5405,47628.0
2021-07-14 10:40:00,54.16,54.2,54.1,54.16,65385.0,44.5405,44.5734,44.4912,44.5405,65385.0
2021-07-14 10:45:00,54.16,54.3,54.06,54.29,59028.0,44.5405,44.6557,44.4583,44.6474,59028.0
2021-07-14 10:50:00,54.29,54.31,54.11,54.14,32306.0,44.6474,44.6639,44.4994,44.5241,32306.0
2021-07-14 10:55:00,54.14,54.23,54.07,54.11,62765.0,44.5241,44.5981,44.4665,44.4994,62765.0
2021-07-14 11:00:00,54.12,54.14,54.0,54.06,75213.0,44.5076,44.5241,44.4089,44.4583,75213.0
2021-07-14 11:05:00,54.05,54.13,53.93,54.0,62461.0,44.4501,44.5159,44.3514,44.4089,62461.0
2021-07-14 11:10:00,53.99,54.17,53.98,54.13,52499.0,44.4007,44.5488,44.3925,44.5159,52499.0
2021-07-14 11:15:00,54.12,54.18,54.06,54.14,49593.0,44.5076,44.557,44.4583,44.5241,49593.0
2021-07-14 11:20:00,54.13,54.23,54.11,54.12,54796.0,44.5159,44.5981,44.4994,44.5076,54796.0
2021-07-14 11:25:00,54.12,54.13,54.04,54.13,100342.0,44.5076,44.5159,44.4418,44.5159,100342.0
2021-07-14 11:30:00,54.14,54.25,54.06,54.07,58606.0,44.5241,44.6145,44.4583,44.4665,58606.0
2021-07-14 11:35:00,54.08,54.12,54.03,54.06,22659.0,44.4747,44.5076,44.4336,44.4583,22659.0
2021-07-14 11:40:00,54.05,54.06,53.85,53.86,89416.0,44.4501,44.4583,44.2856,44.2938,89416.0
2021-07-14 11:45:00,53.84,53.89,53.77,53.85,31847.0,44.2774,44.3185,44.2198,44.2856,31847.0
2021-07-14 11:50:00,53.86,54.02,53.81,54.01,51378.0,44.2938,44.4254,44.2527,44.4172,51378.0
2021-07-14 11:55:00,54.02,54.11,54.01,54.07,44230.0,44.4254,44.4994,44.4172,44.4665,44230.0
2021-07-14 12:00:00,54.06,54.29,54.06,54.29,29227.0,44.4583,44.6474,44.4583,44.6474,29227.0
2021-07-14 12:05:00,54.3,54.37,54.27,54.3,30021.0,44.6557,44.7132,44.631,44.6557,30021.0
2021-07-14 12:10:00,54.3,54.32,54.21,54.22,32398.0,44.6557,44.6721,44.5816,44.5899,32398.0
2021-07-14 12:15:00,54.2,54.26,54.17,54.2,16877.0,44.5734,44.6228,44.5488,44.5734,16877.0
2021-07-14 12:20:00,54.2,54.22,54.15,54.18,21400.0,44.5734,44.5899,44.5323,44.557,21400.0
2021-07-14 12:25:00,54.18,54.23,54.1,54.21,20680.0,44.557,44.5981,44.4912,44.5816,20680.0
2021-07-14 12:30:00,54.21,54.3,54.15,54.28,21200.0,44.5816,44.6557,44.5323,44.6392,21200.0
2021-07-14 12:35:00,54.28,54.36,54.28,54.3,31523.0,44.6392,44.705,44.6392,44.6557,31523.0
2021-07-14 12:40:00,54.3,54.34,54.26,54.29,27312.0,44.6557,44.6886,44.6228,44.6474,27312.0
2021-07-14 12:45:00,54.3,54.34,54.23,54.33,21859.0,44.6557,44.6886,44.5981,44.6803,21859.0
2021-07-14 12:50:00,54.32,54.4,54.32,54.4,11354.0,44.6721,44.7379,44.6721,44.7379,11354.0
2021-07-14 12:55:00,54.39,54.42,54.36,54.39,23282.0,44.7297,44.7544,44.705,44.7297,23282.0
2021-07-14 13:00:00,54.39,54.4,54.33,54.39,20759.0,44.7297,44.7379,44.6803,44.7297,20759.0
2021-07-14 13:05:00,54.38,54.4,54.28,54.28,32258.0,44.7215,44.7379,44.6392,44.6392,32258.0
2021-07-14 13:10:00,54.29,54.37,54.29,54.3,29429.0,44.6474,44.7132,44.6474,44.6557,29429.0
2021-07-14 13:15:00,54.29,54.29,54.14,54.16,17616.0,44.6474,44.6474,44.5241,44.5405,17616.0
2021-07-14 13:20:00,54.18,54.26,54.11,54.26,44653.0,44.557,44.6228,44.4994,44.6228,44653.0
2021-07-14 13:25:00,54.26,54.3,54.23,54.28,26433.0,44.6228,44.6557,44.5981,44.6392,26433.0
2021-07-14 13:30:00,54.29,54.38,54.29,54.34,25628.0,44.6474,44.7215,44.6474,44.6886,25628.0
2021-07-14 13:35:00,54.35,54.45,54.35,54.38,15630.0,44.6968,44.779,44.6968,44.7215,15630.0
2021-07-14 13:40:00,54.39,54.44,54.37,54.4,18990.0,44.7297,44.7708,44.7132,44.7379,18990.0
2021-07-14 13:45:00,54.4,54.42,54.36,54.4,19718.0,44.7379,44.7544,44.705,44.7379,19718.0
2021-07-14 13:50:00,54.4,54.45,54.39,54.44,10944.0,44.7379,44.779,44.7297,44.7708,10944.0
2021-07-14 13:55:00,54.43,54.43,54.34,54.4,22648.0,44.7626,44.7626,44.6886,44.7379,22648.0
2021-07-14 14:00:00,54.39,54.44,54.36,54.37,19023.0,44.7297,44.7708,44.705,44.7132,19023.0
2021-07-14 14:05:00,54.37,54.37,54.32,54.36,25721.0,44.7132,44.7132,44.6721,44.705,25721.0
2021-07-14 14:10:00,54.36,54.41,54.32,54.34,19973.0,44.705,44.7461,44.6721,44.6886,19973.0
2021-07-14 14:15:00,54.35,54.39,54.3,54.32,26439.0,44.6968,44.7297,44.6557,44.6721,26439.0
2021-07-14 14:20:00,54.32,54.35,54.26,54.27,14727.0,44.6721,44.6968,44.6228,44.631,14727.0
2021-07-14 14:25:00,54.27,54.29,54.16,54.2,28713.0,44.631,44.6474,44.5405,44.5734,28713.0
2021-07-14 14:30:00,54.21,54.27,54.17,54.19,32055.0,44.5816,44.631,44.5488,44.5652,32055.0
2021-07-14 14:35:00,54.19,54.27,54.16,54.23,26122.0,44.5652,44.631,44.5405,44.5981,26122.0
2021-07-14 14:40:00,54.23,54.28,54.22,54.25,23842.0,44.5981,44.6392,44.5899,44.6145,23842.0
2021-07-14 14:45:00,54.24,54.31,54.24,54.31,18952.0,44.6063,44.6639,44.6063,44.6639,18952.0
2021-07-14 14:50:00,54.3,54.38,54.29,54.29,31861.0,44.6557,44.7215,44.6474,44.6474,31861.0
2021-07-14 14:55:00,54.3,54.35,54.25,54.26,88777.0,44.6557,44.6968,44.6145,44.6228,88777.0
2021-07-14 15:00:00,54.26,54.38,54.26,54.37,46527.0,44.6228,44.7215,44.6228,44.7132,46527.0
2021-07-14 15:05:00,54.36,54.43,54.35,54.43,31570.0,44.705,44.7626,44.6968,44.7626,31570.0
2021-07-14 15:10:00,54.43,54.45,54.38,54.39,34097.0,44.7626,44.779,44.7215,44.7297,34097.0
2021-07-14 15:15:00,54.39,54.47,54.37,54.43,45084.0,44.7297,44.7955,44.7132,44.7626,45084.0
2021-07-14 15:20:00,54.44,54.44,54.39,54.41,27067.0,44.7708,44.7708,44.7297,44.7461,27067.0
2021-07-14 15:25:00,54.41,54.44,54.31,54.34,57112.0,44.7461,44.7708,44.6639,44.6886,57112.0
2021-07-14 15:30:00,54.34,54.34,54.15,54.22,63254.0,44.6886,44.6886,44.5323,44.5899,63254.0
2021-07-14 15:35:00,54.23,54.37,54.21,54.36,74576.0,44.5981,44.7132,44.5816,44.705,74576.0
2021-07-14 15:40:00,54.36,54.39,54.26,54.32,131621.0,44.705,44.7297,44.6228,44.6721,131621.0
2021-07-14 15:45:00,54.33,54.45,54.32,54.44,115005.0,44.6803,44.779,44.6721,44.7708,115005.0
2021-07-14 15:50:00,54.43,54.52,54.35,54.48,219262.0,44.7626,44.8366,44.6968,44.8037,219262.0
2021-07-14 15:55:00,54.48,54.58,54.41,54.48,501804.0,44.8037,44.8859,44.7461,44.8037,501804.0
2021-07-15 09:30:00,54.0,54.86,53.77,54.8,221504.0,44.4089,45.1162,44.2198,45.0669,221504.0
2021-07-15 09:35:00,54.78,55.05,54.7,55.0,133494.0,45.0504,45.2725,44.9846,45.2313,133494.0
2021-07-15 09:40:00,55.01,55.17,54.85,54.96,101804.0,45.2396,45.3711,45.108,45.1984,101804.0
2021-07-15 09:45:00,54.97,55.06,54.53,54.58,39514.0,45.2067,45.2807,44.8448,44.8859,39514.0
2021-07-15 09:50:00,54.59,54.82,54.59,54.8,35689.0,44.8942,45.0833,44.8942,45.0669,35689.0
2021-07-15 09:55:00,54.81,54.83,54.65,54.65,57391.0,45.0751,45.0915,44.9435,44.9435,57391.0
2021-07-15 10:00:00,54.64,55.12,54.55,55.12,133037.0,44.9353,45.33,44.8613,45.33,133037.0
2021-07-15 10:05:00,55.1,55.24,55.04,55.16,68483.0,45.3136,45.4287,45.2642,45.3629,68483.0
2021-07-15 10:10:00,55.15,55.34,55.1,55.27,51301.0,45.3547,45.5109,45.3136,45.4534,51301.0
2021-07-15 10:15:00,55.27,55.37,55.21,55.3,55620.0,45.4534,45.5356,45.404,45.4781,55620.0
2021-07-15 10:20:00,55.3,55.5,55.22,55.47,50943.0,45.4781,45.6425,45.4123,45.6179,50943.0
2021-07-15 10:25:00,55.46,55.52,55.3,55.43,116121.0,45.6096,45.659,45.4781,45.585,116121.0
2021-07-15 10:30:00,55.43,55.43,55.23,55.34,56143.0,45.585,45.585,45.4205,45.5109,56143.0
2021-07-15 10:35:00,55.34,55.5,55.31,55.46,63829.0,45.5109,45.6425,45.4863,45.6096,63829.0
2021-07-15 10:40:00,55.45,55.6,55.4,55.5,126192.0,45.6014,45.7248,45.5603,45.6425,126192.0
2021-07-15 10:45:00,55.5,55.77,55.5,55.75,84684.0,45.6425,45.8646,45.6425,45.8481,84684.0
2021-07-15 10:50:00,55.75,56.04,55.69,56.0,110187.0,45.8481,46.0866,45.7988,46.0537,110187.0
2021-07-15 10:55:00,56.02,56.04,55.88,56.03,66863.0,46.0702,46.0866,45.955,46.0784,66863.0
2021-07-15 11:00:00,56.04,56.04,55.91,55.99,42866.0,46.0866,46.0866,45.9797,46.0455,42866.0
2021-07-15 11:05:00,55.99,56.19,55.97,55.97,39126.0,46.0455,46.21,46.0291,46.0291,39126.0
2021-07-15 11:10:00,55.96,56.07,55.91,56.04,73192.0,46.0208,46.1113,45.9797,46.0866,73192.0
2021-07-15 11:15:00,56.04,56.14,55.98,56.01,50655.0,46.0866,46.1689,46.0373,46.0619,50655.0
2021-07-15 11:20:00,56.01,56.07,55.84,55.95,56776.0,46.0619,46.1113,45.9221,46.0126,56776.0
2021-07-15 11:25:00,55.95,56.0,55.84,56.0,46084.0,46.0126,46.0537,45.9221,46.0537,46084.0
2021-07-15 11:30:00,56.0,56.12,55.93,56.1,36852.0,46.0537,46.1524,45.9962,46.136,36852.0
2021-07-15 11:35:00,56.09,56.15,56.05,56.08,38546.0,46.1277,46.1771,46.0948,46.1195,38546.0
2021-07-15 11:40:00,56.09,56.12,55.99,56.11,41477.0,46.1277,46.1524,46.0455,46.1442,41477.0
2021-07-15 11:45:00,56.11,56.19,56.06,56.17,38860.0,46.1442,46.21,46.1031,46.1935,38860.0
2021-07-15 11:50:00,56.17,56.18,56.11,56.17,21317.0,46.1935,46.2018,46.1442,46.1935,21317.0
2021-07-15 11:55:00,56.16,56.17,56.03,56.04,78394.0,46.1853,46.1935,46.0784,46.0866,78394.0
2021-07-15 12:00:00,56.05,56.17,56.04,56.13,59978.0,46.0948,46.1935,46.0866,46.1606,59978.0
2021-07-15 12:05:00,56.14,56.14,55.98,56.02,31752.0,46.1689,46.1689,46.0373,46.0702,31752.0
2021-07-15 12:10:00,56.03,56.24,56.02,56.2,50344.0,46.0784,46.2511,46.0702,46.2182,50344.0
2021-07-15 12:15:00,56.19,56.2,55.98,56.02,34492.0,46.21,46.2182,46.0373,46.0702,34492.0
2021-07-15 12:20:00,56.02,56.21,55.94,56.17,61091.0,46.0702,46.2264,46.0044,46.1935,61091.0
2021-07-15 12:25:00,56.17,56.17,55.98,55.99,34903.0,46.1935,46.1935,46.0373,46.0455,34903.0
2021-07-15 12:30:00,55.98,56.03,55.91,55.91,92557.0,46.0373,46.0784,45.9797,45.9797,92557.0
2021-07-15 12:35:00,55.92,55.92,55.7,55.73,81278.0,45.9879,45.9879,45.807,45.8317,81278.0
2021-07-15 12:40:00,55.73,55.76,55.68,55.76,85019.0,45.8317,45.8564,45.7906,45.8564,85019.0
2021-07-15 12:45:00,55.76,55.78,55.69,55.76,48435.0,45.8564,45.8728,45.7988,45.8564,48435.0
2021-07-15 12:50:00,55.77,55.8,55.73,55.77,27720.0,45.8646,45.8892,45.8317,45.8646,27720.0
2021-07-15 12:55:00,55.77,55.77,55.51,55.52,40490.0,45.8646,45.8646,45.6508,45.659,40490.0
2021-07-15 13:00:00,55.51,55.6,55.51,55.57,26813.0,45.6508,45.7248,45.6508,45.7001,26813.0
2021-07-15 13:05:00,55.57,55.65,55.57,55.63,30642.0,45.7001,45.7659,45.7001,45.7494,30642.0
2021-07-15 13:10:00,55.62,55.64,55.36,55.38,49467.0,45.7412,45.7577,45.5274,45.5438,49467.0
2021-07-15 13:15:00,55.38,55.47,55.34,55.34,33917.0,45.5438,45.6179,45.5109,45.5109,33917.0
2021-07-15 13:20:00,55.34,55.41,55.24,55.24,60126.0,45.5109,45.5685,45.4287,45.4287,60126.0
2021-07-15 13:25:00,55.24,55.45,55.24,55.42,56390.0,45.4287,45.6014,45.4287,45.5767,56390.0
2021-07-15 13:30:00,55.43,55.43,55.27,55.39,37992.0,45.585,45.585,45.4534,45.5521,37992.0
2021-07-15 13:35:00,55.39,55.42,55.3,55.37,44168.0,45.5521,45.5767,45.4781,45.5356,44168.0
2021-07-15 13:40:00,55.37,55.4,55.31,55.35,39636.0,45.5356,45.5603,45.4863,45.5192,39636.0
2021-07-15 13:45:00,55.36,55.38,55.28,55.31,50874.0,45.5274,45.5438,45.4616,45.4863,50874.0
2021-07-15 13:50:00,55.3,55.33,55.22,55.23,46256.0,45.4781,45.5027,45.4123,45.4205,46256.0
2021-07-15 13:55:00,55.23,55.45,55.23,55.37,91320.0,45.4205,45.6014,45.4205,45.5356,91320.0
2021-07-15 14:00:00,55.36,55.45,55.35,55.37,56647.0,45.5274,45.6014,45.5192,45.5356,56647.0
2021-07-15 14:05:00,55.39,55.4,55.26,55.35,70911.0,45.5521,45.5603,45.4452,45.5192,70911.0
2021-07-15 14:10:00,55.34,55.39,55.3,55.36,43700.0,45.5109,45.5521,45.4781,45.5274,43700.0
2021-07-15 14:15:00,55.36,55.43,55.34,55.43,28602.0,45.5274,45.585,45.5109,45.585,28602.0
2021-07-15 14:20:00,55.43,55.55,55.39,55.55,29848.0,45.585,45.6836,45.5521,45.6836,29848.0
2021-07-15 14:25:00,55.56,55.66,55.54,55.56,49355.0,45.6919,45.7741,45.6754,45.6919,49355.0
2021-07-15 14:30:00,55.55,55.6,55.44,55.45,26249.0,45.6836,45.7248,45.5932,45.6014,26249.0
2021-07-15 14:35:00,55.45,55.55,55.45,55.53,25724.0,45.6014,45.6836,45.6014,45.6672,25724.0
2021-07-15 14:40:00,55.54,55.56,55.42,55.47,36759.0,45.6754,45.6919,45.5767,45.6179,36759.0
2021-07-15 14:45:00,55.46,55.46,55.37,55.46,24403.0,45.6096,45.6096,45.5356,45.6096,24403.0
2021-07-15 14:50:00,55.46,55.48,55.4,55.41,22256.0,45.6096,45.6261,45.5603,45.5685,22256.0
2021-07-15 14:55:00,55.4,55.46,55.39,55.45,19618.0,45.5603,45.6096,45.5521,45.6014,19618.0
2021-07-15 15:00:00,55.46,55.49,55.44,55.46,19855.0,45.6096,45.6343,45.5932,45.6096,19855.0
2021-07-15 15:05:00,55.47,55.5,55.44,55.5,30543.0,45.6179,45.6425,45.5932,45.6425,30543.0
2021-07-15 15:10:00,55.49,55.5,55.44,55.45,31917.0,45.6343,45.6425,45.5932,45.6014,31917.0
2021-07-15 15:15:00,55.45,55.54,55.44,55.52,49870.0,45.6014,45.6754,45.5932,45.659,49870.0
2021-07-15 15:20:00,55.52,55.58,55.51,55.56,36554.0,45.659,45.7083,45.6508,45.6919,36554.0
2021-07-15 15:25:00,55.57,55.61,55.55,55.6,41021.0,45.7001,45.733,45.6836,45.7248,41021.0
2021-07-15 15:30:00,55.6,55.61,55.54,55.57,46378.0,45.7248,45.733,45.6754,45.7001,46378.0
2021-07-15 15:35:00,55.57,55.66,55.57,55.63,73226.0,45.7001,45.7741,45.7001,45.7494,73226.0
2021-07-15 15:40:00,55.63,55.67,55.59,55.65,63169.0,45.7494,45.7823,45.7165,45.7659,63169.0
2021-07-15 15:45:00,55.66,55.7,55.64,55.68,74291.0,45.7741,45.807,45.7577,45.7906,74291.0
2021-07-15 15:50:00,55.69,55.89,55.69,55.84,176282.0,45.7988,45.9633,45.7988,45.9221,176282.0
2021-07-15 15:55:00,55.84,55.87,55.75,55.86,338431.0,45.9221,45.9468,45.8481,45.9386,338431.0
2021-07-16 09:30:00,56.2,56.24,55.65,55.65,213316.0,46.2182,46.2511,45.7659,45.7659,213316.0
2021-07-16 09:35:00,55.67,55.81,55.55,55.72,112463.0,45.7823,45.8975,45.6836,45.8235,112463.0
2021-07-16 09:40:00,55.69,55.72,55.41,55.45,102673.0,45.7988,45.8235,45.5685,45.6014,102673.0
2021-07-16 09:45:00,55.44,55.54,55.28,55.34,51625.0,45.5932,45.6754,45.4616,45.5109,51625.0
2021-07-16 09:50:00,55.34,55.52,55.29,55.38,100345.0,45.5109,45.659,45.4698,45.5438,100345.0
2021-07-16 09:55:00,55.4,55.4,55.29,55.31,32206.0,45.5603,45.5603,45.4698,45.4863,32206.0
2021-07-16 10:00:00,55.32,55.32,55.0,55.14,66202.0,45.4945,45.4945,45.2313,45.3465,66202.0
2021-07-16 10:05:00,55.14,55.21,55.07,55.17,25687.0,45.3465,45.404,45.2889,45.3711,25687.0
2021-07-16 10:10:00,55.17,55.24,55.05,55.17,46243.0,45.3711,45.4287,45.2725,45.3711,46243.0
2021-07-16 10:15:00,55.16,55.17,55.02,55.09,49980.0,45.3629,45.3711,45.2478,45.3054,49980.0
2021-07-16 10:20:00,55.12,55.15,54.99,55.05,58342.0,45.33,45.3547,45.2231,45.2725,58342.0
2021-07-16 10:25:00,55.05,55.06,54.95,55.01,33296.0,45.2725,45.2807,45.1902,45.2396,33296.0
2021-07-16 10:30:00,55.0,55.05,54.92,55.03,46931.0,45.2313,45.2725,45.1655,45.256,46931.0
2021-07-16 10:35:00,55.02,55.04,54.83,54.84,37466.0,45.2478,45.2642,45.0915,45.0998,37466.0
2021-07-16 10:40:00,54.83,54.87,54.71,54.81,46848.0,45.0915,45.1244,44.9928,45.0751,46848.0
2021-07-16 10:45:00,54.82,54.9,54.75,54.76,32261.0,45.0833,45.1491,45.0257,45.034,32261.0
2021-07-16 10:50:00,54.77,54.94,54.69,54.92,30332.0,45.0422,45.182,44.9764,45.1655,30332.0
2021-07-16 10:55:00,54.92,55.09,54.9,55.08,76812.0,45.1655,45.3054,45.1491,45.2971,76812.0
2021-07-16 11:00:00,55.08,55.18,55.07,55.1,48848.0,45.2971,45.3794,45.2889,45.3136,48848.0
2021-07-16 11:05:00,55.09,55.15,55.06,55.08,27914.0,45.3054,45.3547,45.2807,45.2971,27914.0
2021-07-16 11:10:00,55.07,55.17,55.07,55.14,24045.0,45.2889,45.3711,45.2889,45.3465,24045.0
2021-07-16 11:15:00,55.14,55.14,54.96,54.96,44420.0,45.3465,45.3465,45.1984,45.1984,44420.0
2021-07-16 11:20:00,54.95,54.95,54.87,54.91,32650.0,45.1902,45.1902,45.1244,45.1573,32650.0
2021-07-16 11:25:00,54.91,54.99,54.87,54.91,28874.0,45.1573,45.2231,45.1244,45.1573,28874.0
2021-07-16 11:30:00,54.9,54.97,54.87,54.96,16680.0,45.1491,45.2067,45.1244,45.1984,16680.0
2021-07-16 11:35:00,54.97,55.04,54.92,55.04,37349.0,45.2067,45.2642,45.1655,45.2642,37349.0
2021-07-16 11:40:00,55.03,55.1,55.01,55.07,23244.0,45.256,45.3136,45.2396,45.2889,23244.0
2021-07-16 11:45:00,55.09,55.11,55.01,55.03,24052.0,45.3054,45.3218,45.2396,45.256,24052.0
2021-07-16 11:50:00,55.01,55.08,54.97,55.07,41982.0,45.2396,45.2971,45.2067,45.2889,41982.0
2021-07-16 11:55:00,55.09,55.2,55.06,55.19,125706.0,45.3054,45.3958,45.2807,45.3876,125706.0
2021-07-16 12:00:00,55.19,55.19,55.09,55.11,48728.0,45.3876,45.3876,45.3054,45.3218,48728.0
2021-07-16 12:05:00,55.1,55.15,55.08,55.11,45532.0,45.3136,45.3547,45.2971,45.3218,45532.0
2021-07-16 12:10:00,55.11,55.17,55.08,55.09,54681.0,45.3218,45.3711,45.2971,45.3054,54681.0
2021-07-16 12:15:00,55.09,55.09,54.97,55.0,25197.0,45.3054,45.3054,45.2067,45.2313,25197.0
2021-07-16 12:20:00,55.01,55.04,54.94,54.94,29664.0,45.2396,45.2642,45.182,45.182,29664.0
2021-07-16 12:25:00,54.93,54.93,54.8,54.83,29793.0,45.1738,45.1738,45.0669,45.0915,29793.0
2021-07-16 12:30:00,54.83,54.83,54.72,54.72,55028.0,45.0915,45.0915,45.0011,45.0011,55028.0
2021-07-16 12:35:00,54.73,54.79,54.72,54.73,24682.0,45.0093,45.0586,45.0011,45.0093,24682.0
2021-07-16 12:40:00,54.74,54.77,54.72,54.74,25193.0,45.0175,45.0422,45.0011,45.0175,25193.0
2021-07-16 12:45:00,54.73,54.8,54.72,54.8,39174.0,45.0093,45.0669,45.0011,45.0669,39174.0
2021-07-16 12:50:00,54.79,54.86,54.78,54.85,21697.0,45.0586,45.1162,45.0504,45.108,21697.0
2021-07-16 12:55:00,54.85,54.92,54.85,54.91,20331.0,45.108,45.1655,45.108,45.1573,20331.0
2021-07-16 13:00:00,54.91,54.94,54.89,54.93,21974.0,45.1573,45.182,45.1409,45.1738,21974.0
2021-07-16 13:05:00,54.94,54.94,54.83,54.87,21597.0,45.182,45.182,45.0915,45.1244,21597.0
2021-07-16 13:10:00,54.86,54.87,54.75,54.77,50073.0,45.1162,45.1244,45.0257,45.0422,50073.0
2021-07-16 13:15:00,54.77,54.78,54.71,54.76,41551.0,45.0422,45.0504,44.9928,45.034,41551.0
2021-07-16 13:20:00,54.76,54.78,54.73,54.77,23932.0,45.034,45.0504,45.0093,45.0422,23932.0
2021-07-16 13:25:00,54.77,54.79,54.67,54.67,31198.0,45.0422,45.0586,44.9599,44.9599,31198.0
2021-07-16 13:30:00,54.67,54.68,54.54,54.56,45684.0,44.9599,44.9682,44.853,44.8695,45684.0
2021-07-16 13:35:00,54.55,54.62,54.53,54.61,45801.0,44.8613,44.9188,44.8448,44.9106,45801.0
2021-07-16 13:40:00,54.61,54.63,54.52,54.54,36262.0,44.9106,44.9271,44.8366,44.853,36262.0
2021-07-16 13:45:00,54.53,54.59,54.53,54.54,29893.0,44.8448,44.8942,44.8448,44.853,29893.0
2021-07-16 13:50:00,54.55,54.58,54.53,54.54,20760.0,44.8613,44.8859,44.8448,44.853,20760.0
2021-07-16 13:55:00,54.54,54.65,54.54,54.61,40954.0,44.853,44.9435,44.853,44.9106,40954.0
2021-07-16 14:00:00,54.6,54.61,54.43,54.48,50649.0,44.9024,44.9106,44.7626,44.8037,50649.0
2021-07-16 14:05:00,54.49,54.52,54.42,54.45,28449.0,44.8119,44.8366,44.7544,44.779,28449.0
2021-07-16 14:10:00,54.45,54.45,54.36,54.42,28319.0,44.779,44.779,44.705,44.7544,28319.0
2021-07-16 14:15:00,54.42,54.5,54.42,54.49,30522.0,44.7544,44.8201,44.7544,44.8119,30522.0
2021-07-16 14:20:00,54.49,54.49,54.39,54.45,27480.0,44.8119,44.8119,44.7297,44.779,27480.0
2021-07-16 14:25:00,54.44,54.47,54.35,54.37,24934.0,44.7708,44.7955,44.6968,44.7132,24934.0
2021-07-16 14:30:00,54.36,54.44,54.36,54.43,29236.0,44.705,44.7708,44.705,44.7626,29236.0
2021-07-16 14:35:00,54.43,54.47,54.37,54.38,35288.0,44.7626,44.7955,44.7132,44.7215,35288.0
2021-07-16 14:40:00,54.37,54.42,54.31,54.35,32019.0,44.7132,44.7544,44.6639,44.6968,32019.0
2021-07-16 14:45:00,54.34,54.36,54.29,54.33,26550.0,44.6886,44.705,44.6474,44.6803,26550.0
2021-07-16 14:50:00,54.33,54.4,54.31,54.37,29771.0,44.6803,44.7379,44.6639,44.7132,29771.0
2021-07-16 14:55:00,54.37,54.44,54.34,54.42,52564.0,44.7132,44.7708,44.6886,44.7544,52564.0
2021-07-16 15:00:00,54.41,54.41,54.32,54.32,47481.0,44.7461,44.7461,44.6721,44.6721,47481.0
2021-07-16 15:05:00,54.32,54.35,54.26,54.29,33737.0,44.6721,44.6968,44.6228,44.6474,33737.0
2021-07-16 15:10:00,54.3,54.34,54.25,54.32,42404.0,44.6557,44.6886,44.6145,44.6721,42404.0
2021-07-16 15:15:00,54.31,54.43,54.28,54.43,37565.0,44.6639,44.7626,44.6392,44.7626,37565.0
2021-07-16 15:20:00,54.43,54.49,54.4,54.45,53110.0,44.7626,44.8119,44.7379,44.779,53110.0
2021-07-16 15:25:00,54.45,54.47,54.38,54.44,57389.0,44.779,44.7955,44.7215,44.7708,57389.0
2021-07-16 15:30:00,54.45,54.45,54.3,54.34,68902.0,44.779,44.779,44.6557,44.6886,68902.0
2021-07-16 15:35:00,54.34,54.35,54.27,54.29,62130.0,44.6886,44.6968,44.631,44.6474,62130.0
2021-07-16 15:40:00,54.29,54.41,54.28,54.3,93254.0,44.6474,44.7461,44.6392,44.6557,93254.0
2021-07-16 15:45:00,54.3,54.33,54.23,54.29,88385.0,44.6557,44.6803,44.5981,44.6474,88385.0
2021-07-16 15:50:00,54.3,54.35,54.22,54.34,145501.0,44.6557,44.6968,44.5899,44.6886,145501.0
2021-07-16 15:55:00,54.34,54.42,54.33,54.39,301011.0,44.6886,44.7544,44.6803,44.7297,301011.0
2021-07-19 09:30:00,53.49,53.79,53.09,53.44,266775.0,43.9895,44.2362,43.6606,43.9484,266775.0
2021-07-19 09:35:00,53.44,53.48,52.86,52.92,128252.0,43.9484,43.9813,43.4714,43.5208,128252.0
2021-07-19 09:40:00,52.93,52.93,52.55,52.71,93789.0,43.529,43.529,43.2165,43.3481,93789.0
2021-07-19 09:45:00,52.71,52.79,52.57,52.59,70751.0,43.3481,43.4139,43.2329,43.2494,70751.0
2021-07-19 09:50:00,52.57,52.58,52.27,52.36,70805.0,43.2329,43.2412,42.9862,43.0602,70805.0
2021-07-19 09:55:00,52.35,52.51,52.26,52.38,55514.0,43.052,43.1836,42.978,43.0767,55514.0
2021-07-19 10:00:00,52.39,52.42,52.22,52.28,54031.0,43.0849,43.1096,42.9451,42.9944,54031.0
2021-07-19 10:05:00,52.29,52.61,52.18,52.6,67923.0,43.0027,43.2658,42.9122,43.2576,67923.0
2021-07-19 10:10:00,52.59,52.64,52.32,52.35,85138.0,43.2494,43.2905,43.0273,43.052,85138.0
2021-07-19 10:15:00,52.35,52.38,52.14,52.19,78582.0,43.052,43.0767,42.8793,42.9204,78582.0
2021-07-19 10:20:00,52.16,52.5,52.12,52.5,42519.0,42.8958,43.1754,42.8629,43.1754,42519.0
2021-07-19 10:25:00,52.48,52.65,52.42,52.65,58320.0,43.1589,43.2987,43.1096,43.2987,58320.0
2021-07-19 10:30:00,52.66,52.83,52.61,52.82,62671.0,43.3069,43.4468,43.2658,43.4385,62671.0
2021-07-19 10:35:00,52.82,52.85,52.7,52.79,45943.0,43.4385,43.4632,43.3398,43.4139,45943.0
2021-07-19 10:40:00,52.8,53.0,52.69,52.98,44475.0,43.4221,43.5866,43.3316,43.5701,44475.0
2021-07-19 10:45:00,52.98,53.03,52.76,52.76,58780.0,43.5701,43.6112,43.3892,43.3892,58780.0
2021-07-19 10:50:00,52.74,52.74,52.39,52.41,59033.0,43.3727,43.3727,43.0849,43.1014,59033.0
2021-07-19 10:55:00,52.42,52.45,52.33,52.35,44698.0,43.1096,43.1342,43.0356,43.052,44698.0
2021-07-19 11:00:00,52.35,52.54,52.26,52.43,40758.0,43.052,43.2083,42.978,43.1178,40758.0
2021-07-19 11:05:00,52.44,52.44,52.25,52.41,46907.0,43.126,43.126,42.9698,43.1014,46907.0
2021-07-19 11:10:00,52.4,52.54,52.36,52.52,33354.0,43.0931,43.2083,43.0602,43.1918,33354.0
2021-07-19 11:15:00,52.53,52.61,52.53,52.6,28111.0,43.2,43.2658,43.2,43.2576,28111.0
2021-07-19 11:20:00,52.6,52.6,52.38,52.45,32697.0,43.2576,43.2576,43.0767,43.1342,32697.0
2021-07-19 11:25:00,52.43,52.51,52.39,52.46,32794.0,43.1178,43.1836,43.0849,43.1425,32794.0
2021-07-19 11:30:00,52.45,52.57,52.4,52.5,40828.0,43.1342,43.2329,43.0931,43.1754,40828.0
2021-07-19 11:35:00,52.49,52.65,52.45,52.63,61025.0,43.1671,43.2987,43.1342,43.2823,61025.0
2021-07-19 11:40:00,52.63,52.63,52.45,52.53,55740.0,43.2823,43.2823,43.1342,43.2,55740.0
2021-07-19 11:45:00,52.53,52.76,52.52,52.67,69527.0,43.2,43.3892,43.1918,43.3152,69527.0
2021-07-19 11:50:00,52.66,52.75,52.6,52.63,83164.0,43.3069,43.381,43.2576,43.2823,83164.0
2021-07-19 11:55:00,52.63,52.82,52.62,52.82,45302.0,43.2823,43.4385,43.2741,43.4385,45302.0
2021-07-19 12:00:00,52.82,52.84,52.6,52.82,70285.0,43.4385,43.455,43.2576,43.4385,70285.0
2021-07-19 12:05:00,52.82,52.83,52.68,52.7,37970.0,43.4385,43.4468,43.3234,43.3398,37970.0
2021-07-19 12:10:00,52.7,52.77,52.65,52.7,47984.0,43.3398,43.3974,43.2987,43.3398,47984.0
2021-07-19 12:15:00,52.69,52.79,52.63,52.65,46716.0,43.3316,43.4139,43.2823,43.2987,46716.0
2021-07-19 12:20:00,52.64,52.65,52.58,52.59,27493.0,43.2905,43.2987,43.2412,43.2494,27493.0
2021-07-19 12:25:00,52.59,52.65,52.38,52.39,44310.0,43.2494,43.2987,43.0767,43.0849,44310.0
2021-07-19 12:30:00,52.38,52.47,52.35,52.45,47292.0,43.0767,43.1507,43.052,43.1342,47292.0
2021-07-19 12:35:00,52.44,52.52,52.39,52.41,38053.0,43.126,43.1918,43.0849,43.1014,38053.0
2021-07-19 12:40:00,52.42,52.44,52.3,52.31,35940.0,43.1096,43.126,43.0109,43.0191,35940.0
2021-07-19 12:45:00,52.32,52.42,52.29,52.37,36599.0,43.0273,43.1096,43.0027,43.0685,36599.0
2021-07-19 12:50:00,52.37,52.56,52.34,52.51,31420.0,43.0685,43.2247,43.0438,43.1836,31420.0
2021-07-19 12:55:00,52.51,52.51,52.4,52.46,32013.0,43.1836,43.1836,43.0931,43.1425,32013.0
2021-07-19 13:00:00,52.45,52.69,52.43,52.63,35155.0,43.1342,43.3316,43.1178,43.2823,35155.0
2021-07-19 13:05:00,52.63,52.69,52.61,52.66,24322.0,43.2823,43.3316,43.2658,43.3069,24322.0
2021-07-19 13:10:00,52.67,52.68,52.56,52.61,34642.0,43.3152,43.3234,43.2247,43.2658,34642.0
2021-07-19 13:15:00,52.61,52.67,52.52,52.52,28453.0,43.2658,43.3152,43.1918,43.1918,28453.0
2021-07-19 13:20:00,52.51,52.55,52.42,52.46,27863.0,43.1836,43.2165,43.1096,43.1425,27863.0
2021-07-19 13:25:00,52.46,52.47,52.34,52.43,28576.0,43.1425,43.1507,43.0438,43.1178,28576.0
2021-07-19 13:30:00,52.44,52.44,52.32,52.34,24373.0,43.126,43.126,43.0273,43.0438,24373.0
2021-07-19 13:35:00,52.35,52.48,52.34,52.4,42419.0,43.052,43.1589,43.0438,43.0931,42419.0
2021-07-19 13:40:00,52.39,52.42,52.25,52.28,34713.0,43.0849,43.1096,42.9698,42.9944,34713.0
2021-07-19 13:45:00,52.28,52.37,52.23,52.25,40263.0,42.9944,43.0685,42.9533,42.9698,40263.0
2021-07-19 13:50:00,52.25,52.3,52.19,52.3,29356.0,42.9698,43.0109,42.9204,43.0109,29356.0
2021-07-19 13:55:00,52.3,52.32,52.22,52.25,27174.0,43.0109,43.0273,42.9451,42.9698,27174.0
2021-07-19 14:00:00,52.25,52.49,52.24,52.38,42915.0,42.9698,43.1671,42.9615,43.0767,42915.0
2021-07-19 14:05:00,52.4,52.4,52.26,52.26,34334.0,43.0931,43.0931,42.978,42.978,34334.0
2021-07-19 14:10:00,52.26,52.41,52.25,52.3,39038.0,42.978,43.1014,42.9698,43.0109,39038.0
2021-07-19 14:15:00,52.31,52.36,52.27,52.3,28150.0,43.0191,43.0602,42.9862,43.0109,28150.0
2021-07-19 14:20:00,52.31,52.32,52.14,52.14,93838.0,43.0191,43.0273,42.8793,42.8793,93838.0
2021-07-19 14:25:00,52.13,52.32,52.11,52.31,63467.0,42.8711,43.0273,42.8546,43.0191,63467.0
2021-07-19 14:30:00,52.32,52.32,52.18,52.25,43254.0,43.0273,43.0273,42.9122,42.9698,43254.0
2021-07-19 14:35:00,52.26,52.27,52.1,52.17,44661.0,42.978,42.9862,42.8464,42.904,44661.0
2021-07-19 14:40:00,52.16,52.22,52.14,52.2,41656.0,42.8958,42.9451,42.8793,42.9287,41656.0
2021-07-19 14:45:00,52.21,52.3,52.16,52.28,42440.0,42.9369,43.0109,42.8958,42.9944,42440.0
2021-07-19 14:50:00,52.27,52.34,52.14,52.19,40736.0,42.9862,43.0438,42.8793,42.9204,40736.0
2021-07-19 14:55:00,52.19,52.29,52.07,52.11,52102.0,42.9204,43.0027,42.8217,42.8546,52102.0
2021-07-19 15:00:00,52.11,52.16,52.05,52.13,72509.0,42.8546,42.8958,42.8053,42.8711,72509.0
2021-07-19 15:05:00,52.13,52.16,52.08,52.12,71060.0,42.8711,42.8958,42.83,42.8629,71060.0
2021-07-19 15:10:00,52.12,52.21,52.07,52.07,67262.0,42.8629,42.9369,42.8217,42.8217,67262.0
2021-07-19 15:15:00,52.06,52.11,52.03,52.05,57115.0,42.8135,42.8546,42.7888,42.8053,57115.0
2021-07-19 15:20:00,52.05,52.15,52.01,52.05,108626.0,42.8053,42.8875,42.7724,42.8053,108626.0
2021-07-19 15:25:00,52.06,52.15,52.05,52.08,73910.0,42.8135,42.8875,42.8053,42.83,73910.0
2021-07-19 15:30:00,52.08,52.18,52.05,52.14,102873.0,42.83,42.9122,42.8053,42.8793,102873.0
2021-07-19 15:35:00,52.15,52.15,51.95,51.97,137733.0,42.8875,42.8875,42.7231,42.7395,137733.0
2021-07-19 15:40:00,51.98,52.02,51.9,51.93,138494.0,42.7477,42.7806,42.6819,42.7066,138494.0
2021-07-19 15:45:00,51.93,52.05,51.88,52.03,151524.0,42.7066,42.8053,42.6655,42.7888,151524.0
2021-07-19 15:50:00,52.02,52.04,51.87,51.99,232932.0,42.7806,42.7971,42.6573,42.7559,232932.0
2021-07-19 15:55:00,52.0,52.23,51.99,52.19,328957.0,42.7642,42.9533,42.7559,42.9204,328957.0
2021-07-20 09:30:00,52.1,52.56,51.93,52.55,113749.0,42.8464,43.2247,42.7066,43.2165,113749.0
2021-07-20 09:35:00,52.56,52.73,52.26,52.49,93045.0,43.2247,43.3645,42.978,43.1671,93045.0
2021-07-20 09:40:00,52.44,52.83,52.33,52.82,103302.0,43.126,43.4468,43.0356,43.4385,103302.0
2021-07-20 09:45:00,52.83,52.91,52.71,52.91,67624.0,43.4468,43.5125,43.3481,43.5125,67624.0
2021-07-20 09:50:00,52.87,52.96,52.71,52.94,65058.0,43.4797,43.5537,43.3481,43.5372,65058.0
2021-07-20 09:55:00,52.94,53.21,52.93,53.13,67146.0,43.5372,43.7593,43.529,43.6935,67146.0
2021-07-20 10:00:00,53.14,53.36,53.1,53.35,55125.0,43.7017,43.8826,43.6688,43.8744,55125.0
2021-07-20 10:05:00,53.36,53.45,53.21,53.39,59703.0,43.8826,43.9566,43.7593,43.9073,59703.0
2021-07-20 10:10:00,53.39,53.61,53.38,53.46,47744.0,43.9073,44.0882,43.8991,43.9649,47744.0
2021-07-20 10:15:00,53.49,53.71,53.46,53.7,49183.0,43.9895,44.1705,43.9649,44.1622,49183.0
2021-07-20 10:20:00,53.71,53.88,53.68,53.84,50928.0,44.1705,44.3103,44.1458,44.2774,50928.0
2021-07-20 10:25:00,53.83,53.98,53.8,53.98,41001.0,44.2691,44.3925,44.2445,44.3925,41001.0
2021-07-20 10:30:00,53.97,53.98,53.62,53.68,53233.0,44.3843,44.3925,44.0964,44.1458,53233.0
2021-07-20 10:35:00,53.68,53.77,53.6,53.73,49538.0,44.1458,44.2198,44.08,44.1869,49538.0
2021-07-20 10:40:00,53.74,53.8,53.63,53.69,55649.0,44.1951,44.2445,44.1047,44.154,55649.0
2021-07-20 10:45:00,53.7,53.92,53.66,53.91,37868.0,44.1622,44.3432,44.1293,44.3349,37868.0
2021-07-20 10:50:00,53.91,54.04,53.91,54.04,44746.0,44.3349,44.4418,44.3349,44.4418,44746.0
2021-07-20 10:55:00,54.02,54.14,53.95,54.13,43732.0,44.4254,44.5241,44.3678,44.5159,43732.0
2021-07-20 11:00:00,54.14,54.25,54.08,54.23,38092.0,44.5241,44.6145,44.4747,44.5981,38092.0
2021-07-20 11:05:00,54.23,54.3,53.94,54.05,46728.0,44.5981,44.6557,44.3596,44.4501,46728.0
2021-07-20 11:10:00,54.06,54.15,54.01,54.05,25001.0,44.4583,44.5323,44.4172,44.4501,25001.0
2021-07-20 11:15:00,54.05,54.07,53.95,54.04,49372.0,44.4501,44.4665,44.3678,44.4418,49372.0
2021-07-20 11:20:00,54.04,54.14,53.98,54.05,37992.0,44.4418,44.5241,44.3925,44.4501,37992.0
2021-07-20 11:25:00,54.07,54.2,54.04,54.12,75911.0,44.4665,44.5734,44.4418,44.5076,75911.0
2021-07-20 11:30:00,54.11,54.17,54.07,54.16,40075.0,44.4994,44.5488,44.4665,44.5405,40075.0
2021-07-20 11:35:00,54.16,54.24,54.07,54.07,51983.0,44.5405,44.6063,44.4665,44.4665,51983.0
2021-07-20 11:40:00,54.07,54.22,54.05,54.22,29160.0,44.4665,44.5899,44.4501,44.5899,29160.0
2021-07-20 11:45:00,54.23,54.33,54.21,54.3,28480.0,44.5981,44.6803,44.5816,44.6557,28480.0
2021-07-20 11:50:00,54.3,54.47,54.29,54.44,75072.0,44.6557,44.7955,44.6474,44.7708,75072.0
2021-07-20 11:55:00,54.44,54.56,54.44,54.53,39892.0,44.7708,44.8695,44.7708,44.8448,39892.0
2021-07-20 12:00:00,54.55,54.62,54.44,54.45,96892.0,44.8613,44.9188,44.7708,44.779,96892.0
2021-07-20 12:05:00,54.43,54.45,54.31,54.44,47065.0,44.7626,44.779,44.6639,44.7708,47065.0
2021-07-20 12:10:00,54.44,54.59,54.4,54.59,97164.0,44.7708,44.8942,44.7379,44.8942,97164.0
2021-07-20 12:15:00,54.59,54.62,54.56,54.62,44361.0,44.8942,44.9188,44.8695,44.9188,44361.0
2021-07-20 12:20:00,54.62,54.74,54.62,54.69,72177.0,44.9188,45.0175,44.9188,44.9764,72177.0
2021-07-20 12:25:00,54.67,54.7,54.63,54.7,24316.0,44.9599,44.9846,44.9271,44.9846,24316.0
2021-07-20 12:30:00,54.7,54.71,54.64,54.71,41382.0,44.9846,44.9928,44.9353,44.9928,41382.0
2021-07-20 12:35:00,54.72,54.73,54.57,54.62,51268.0,45.0011,45.0093,44.8777,44.9188,51268.0
2021-07-20 12:40:00,54.62,54.74,54.61,54.64,24190.0,44.9188,45.0175,44.9106,44.9353,24190.0
2021-07-20 12:45:00,54.62,54.82,54.61,54.82,51859.0,44.9188,45.0833,44.9106,45.0833,51859.0
2021-07-20 12:50:00,54.83,54.93,54.78,54.79,95587.0,45.0915,45.1738,45.0504,45.0586,95587.0
2021-07-20 12:55:00,54.79,54.82,54.62,54.65,43119.0,45.0586,45.0833,44.9188,44.9435,43119.0
2021-07-20 13:00:00,54.66,54.68,54.48,54.48,63417.0,44.9517,44.9682,44.8037,44.8037,63417.0
2021-07-20 13:05:00,54.49,54.56,54.43,54.46,34970.0,44.8119,44.8695,44.7626,44.7872,34970.0
2021-07-20 13:10:00,54.46,54.57,54.44,54.57,19341.0,44.7872,44.8777,44.7708,44.8777,19341.0
2021-07-20 13:15:00,54.56,54.56,54.33,54.4,33649.0,44.8695,44.8695,44.6803,44.7379,33649.0
2021-07-20 13:20:00,54.4,54.45,54.32,54.33,18748.0,44.7379,44.779,44.6721,44.6803,18748.0
2021-07-20 13:25:00,54.33,54.38,54.28,54.33,28823.0,44.6803,44.7215,44.6392,44.6803,28823.0
2021-07-20 13:30:00,54.32,54.43,54.3,54.34,37555.0,44.6721,44.7626,44.6557,44.6886,37555.0
2021-07-20 13:35:00,54.35,54.43,54.31,54.33,42316.0,44.6968,44.7626,44.6639,44.6803,42316.0
2021-07-20 13:40:00,54.33,54.4,54.26,54.26,31283.0,44.6803,44.7379,44.6228,44.6228,31283.0
2021-07-20 13:45:00,54.27,54.36,54.25,54.32,30781.0,44.631,44.705,44.6145,44.6721,30781.0
2021-07-20 13:50:00,54.32,54.33,54.24,54.27,27189.0,44.6721,44.6803,44.6063,44.631,27189.0
2021-07-20 13:55:00,54.28,54.4,54.26,54.36,33864.0,44.6392,44.7379,44.6228,44.705,33864.0
2021-07-20 14:00:00,54.37,54.41,54.33,54.33,29796.0,44.7132,44.7461,44.6803,44.6803,29796.0
2021-07-20 14:05:00,54.33,54.38,54.23,54.25,28833.0,44.6803,44.7215,44.5981,44.6145,28833.0
2021-07-20 14:10:00,54.25,54.27,54.17,54.17,36205.0,44.6145,44.631,44.5488,44.5488,36205.0
2021-07-20 14:15:00,54.17,54.19,54.11,54.18,35992.0,44.5488,44.5652,44.4994,44.557,35992.0
2021-07-20 14:20:00,54.17,54.21,54.15,54.19,45423.0,44.5488,44.5816,44.5323,44.5652,45423.0
2021-07-20 14:25:00,54.19,54.2,54.08,54.1,45743.0,44.5652,44.5734,44.4747,44.4912,45743.0
2021-07-20 14:30:00,54.11,54.15,54.07,54.08,30957.0,44.4994,44.5323,44.4665,44.4747,30957.0
2021-07-20 14:35:00,54.07,54.13,54.05,54.06,24323.0,44.4665,44.5159,44.4501,44.4583,24323.0
2021-07-20 14:40:00,54.05,54.25,54.04,54.2,84845.0,44.4501,44.6145,44.4418,44.5734,84845.0
2021-07-20 14:45:00,54.19,54.22,54.08,54.1,37422.0,44.5652,44.5899,44.4747,44.4912,37422.0
2021-07-20 14:50:00,54.09,54.17,54.08,54.14,30443.0,44.483,44.5488,44.4747,44.5241,30443.0
2021-07-20 14:55:00,54.12,54.14,54.02,54.03,38522.0,44.5076,44.5241,44.4254,44.4336,38522.0
2021-07-20 15:00:00,54.04,54.04,53.96,53.98,28072.0,44.4418,44.4418,44.3761,44.3925,28072.0
2021-07-20 15:05:00,53.98,54.09,53.98,54.05,46024.0,44.3925,44.483,44.3925,44.4501,46024.0
2021-07-20 15:10:00,54.05,54.17,54.04,54.14,61109.0,44.4501,44.5488,44.4418,44.5241,61109.0
2021-07-20 15:15:00,54.13,54.21,54.1,54.18,41156.0,44.5159,44.5816,44.4912,44.557,41156.0
2021-07-20 15:20:00,54.19,54.3,54.17,54.24,40452.0,44.5652,44.6557,44.5488,44.6063,40452.0
2021-07-20 15:25:00,54.24,54.27,54.14,54.16,82722.0,44.6063,44.631,44.5241,44.5405,82722.0
2021-07-20 15:30:00,54.16,54.17,54.01,54.03,79454.0,44.5405,44.5488,44.4172,44.4336,79454.0
2021-07-20 15:35:00,54.04,54.17,54.01,54.15,84530.0,44.4418,44.5488,44.4172,44.5323,84530.0
2021-07-20 15:40:00,54.15,54.25,54.13,54.15,87832.0,44.5323,44.6145,44.5159,44.5323,87832.0
2021-07-20 15:45:00,54.14,54.22,54.14,54.21,103158.0,44.5241,44.5899,44.5241,44.5816,103158.0
2021-07-20 15:50:00,54.21,54.23,54.01,54.13,276444.0,44.5816,44.5981,44.4172,44.5159,276444.0
2021-07-20 15:55:00,54.13,54.14,54.0,54.1,261420.0,44.5159,44.5241,44.4089,44.4912,261420.0
2021-07-21 09:30:00,54.66,54.99,54.5,54.9,70269.0,44.9517,45.2231,44.8201,45.1491,70269.0
2021-07-21 09:35:00,54.91,54.99,54.83,54.92,42644.0,45.1573,45.2231,45.0915,45.1655,42644.0
2021-07-21 09:40:00,54.93,55.17,54.9,55.08,70277.0,45.1738,45.3711,45.1491,45.2971,70277.0
2021-07-21 09:45:00,55.07,55.2,55.0,55.09,51035.0,45.2889,45.3958,45.2313,45.3054,51035.0
2021-07-21 09:50:00,55.1,55.23,55.04,55.19,56595.0,45.3136,45.4205,45.2642,45.3876,56595.0
2021-07-21 09:55:00,55.18,55.33,55.12,55.28,49884.0,45.3794,45.5027,45.33,45.4616,49884.0
2021-07-21 10:00:00,55.27,55.35,55.12,55.12,51114.0,45.4534,45.5192,45.33,45.33,51114.0
2021-07-21 10:05:00,55.1,55.38,55.09,55.3,41877.0,45.3136,45.5438,45.3054,45.4781,41877.0
2021-07-21 10:10:00,55.3,55.49,55.22,55.49,41419.0,45.4781,45.6343,45.4123,45.6343,41419.0
2021-07-21 10:15:00,55.48,55.53,55.25,55.28,29907.0,45.6261,45.6672,45.4369,45.4616,29907.0
2021-07-21 10:20:00,55.3,55.43,55.29,55.37,33600.0,45.4781,45.585,45.4698,45.5356,33600.0
2021-07-21 10:25:00,55.38,55.47,55.24,55.24,37089.0,45.5438,45.6179,45.4287,45.4287,37089.0
2021-07-21 10:30:00,55.22,55.25,54.97,54.99,73282.0,45.4123,45.4369,45.2067,45.2231,73282.0
2021-07-21 10:35:00,54.98,55.25,54.95,55.23,39541.0,45.2149,45.4369,45.1902,45.4205,39541.0
2021-07-21 10:40:00,55.22,55.29,55.19,55.25,22839.0,45.4123,45.4698,45.3876,45.4369,22839.0
2021-07-21 10:45:00,55.26,55.28,55.03,55.06,28427.0,45.4452,45.4616,45.256,45.2807,28427.0
2021-07-21 10:50:00,55.08,55.18,55.04,55.06,26262.0,45.2971,45.3794,45.2642,45.2807,26262.0
2021-07-21 10:55:00,55.06,55.15,55.02,55.04,26001.0,45.2807,45.3547,45.2478,45.2642,26001.0
2021-07-21 11:00:00,55.05,55.12,55.0,55.03,32909.0,45.2725,45.33,45.2313,45.256,32909.0
2021-07-21 11:05:00,55.03,55.18,55.02,55.11,22620.0,45.256,45.3794,45.2478,45.3218,22620.0
2021-07-21 11:10:00,55.11,55.15,55.05,55.11,20499.0,45.3218,45.3547,45.2725,45.3218,20499.0
2021-07-21 11:15:00,55.1,55.22,55.09,55.16,26872.0,45.3136,45.4123,45.3054,45.3629,26872.0
2021-07-21 11:20:00,55.16,55.25,55.14,55.16,27796.0,45.3629,45.4369,45.3465,45.3629,27796.0
2021-07-21 11:25:00,55.14,55.21,55.0,55.02,40777.0,45.3465,45.404,45.2313,45.2478,40777.0
2021-07-21 11:30:00,55.03,55.19,55.0,55.17,37663.0,45.256,45.3876,45.2313,45.3711,37663.0
2021-07-21 11:35:00,55.18,55.2,55.13,55.16,16889.0,45.3794,45.3958,45.3382,45.3629,16889.0
2021-07-21 11:40:00,55.15,55.28,55.14,55.26,21982.0,45.3547,45.4616,45.3465,45.4452,21982.0
2021-07-21 11:45:00,55.26,55.43,55.23,55.41,41468.0,45.4452,45.585,45.4205,45.5685,41468.0
2021-07-21 11:50:00,55.41,55.54,55.41,55.49,41796.0,45.5685,45.6754,45.5685,45.6343,41796.0
2021-07-21 11:55:00,55.46,55.49,55.31,55.32,32853.0,45.6096,45.6343,45.4863,45.4945,32853.0
2021-07-21 12:00:00,55.33,55.37,55.27,55.28,21934.0,45.5027,45.5356,45.4534,45.4616,21934.0
2021-07-21 12:05:00,55.29,55.34,55.29,55.33,23511.0,45.4698,45.5109,45.4698,45.5027,23511.0
2021-07-21 12:10:00,55.34,55.42,55.3,55.42,21999.0,45.5109,45.5767,45.4781,45.5767,21999.0
2021-07-21 12:15:00,55.41,55.45,55.37,55.45,26151.0,45.5685,45.6014,45.5356,45.6014,26151.0
2021-07-21 12:20:00,55.44,55.48,55.41,55.46,36848.0,45.5932,45.6261,45.5685,45.6096,36848.0
2021-07-21 12:25:00,55.45,55.46,55.33,55.34,20285.0,45.6014,45.6096,45.5027,45.5109,20285.0
2021-07-21 12:30:00,55.33,55.39,55.28,55.3,19688.0,45.5027,45.5521,45.4616,45.4781,19688.0
2021-07-21 12:35:00,55.3,55.4,55.28,55.39,18823.0,45.4781,45.5603,45.4616,45.5521,18823.0
2021-07-21 12:40:00,55.4,55.5,55.38,55.5,18528.0,45.5603,45.6425,45.5438,45.6425,18528.0
2021-07-21 12:45:00,55.48,55.51,55.45,55.49,19966.0,45.6261,45.6508,45.6014,45.6343,19966.0
2021-07-21 12:50:00,55.48,55.55,55.44,55.54,28351.0,45.6261,45.6836,45.5932,45.6754,28351.0
2021-07-21 12:55:00,55.55,55.57,55.47,55.47,33263.0,45.6836,45.7001,45.6179,45.6179,33263.0
2021-07-21 13:00:00,55.47,55.68,55.47,55.68,48728.0,45.6179,45.7906,45.6179,45.7906,48728.0
2021-07-21 13:05:00,55.68,55.7,55.55,55.57,28876.0,45.7906,45.807,45.6836,45.7001,28876.0
2021-07-21 13:10:00,55.57,55.59,55.52,55.56,28018.0,45.7001,45.7165,45.659,45.6919,28018.0
2021-07-21 13:15:00,55.56,55.58,55.51,55.51,14750.0,45.6919,45.7083,45.6508,45.6508,14750.0
2021-07-21 13:20:00,55.51,55.52,55.42,55.47,35046.0,45.6508,45.659,45.5767,45.6179,35046.0
2021-07-21 13:25:00,55.47,55.62,55.46,55.62,29488.0,45.6179,45.7412,45.6096,45.7412,29488.0
2021-07-21 13:30:00,55.63,55.73,55.59,55.73,19818.0,45.7494,45.8317,45.7165,45.8317,19818.0
2021-07-21 13:35:00,55.72,55.72,55.58,55.6,20712.0,45.8235,45.8235,45.7083,45.7248,20712.0
2021-07-21 13:40:00,55.61,55.63,55.52,55.53,23799.0,45.733,45.7494,45.659,45.6672,23799.0
2021-07-21 13:45:00,55.53,55.57,55.52,55.55,16559.0,45.6672,45.7001,45.659,45.6836,16559.0
2021-07-21 13:50:00,55.54,55.56,55.52,55.55,38813.0,45.6754,45.6919,45.659,45.6836,38813.0
2021-07-21 13:55:00,55.55,55.56,55.51,55.55,90468.0,45.6836,45.6919,45.6508,45.6836,90468.0
2021-07-21 14:00:00,55.56,55.59,55.49,55.49,29056.0,45.6919,45.7165,45.6343,45.6343,29056.0
2021-07-21 14:05:00,55.49,55.51,55.46,55.49,22268.0,45.6343,45.6508,45.6096,45.6343,22268.0
2021-07-21 14:10:00,55.49,55.51,55.39,55.4,23373.0,45.6343,45.6508,45.5521,45.5603,23373.0
2021-07-21 14:15:00,55.41,55.43,55.38,55.42,16295.0,45.5685,45.585,45.5438,45.5767,16295.0
2021-07-21 14:20:00,55.4,55.4,55.33,55.36,21776.0,45.5603,45.5603,45.5027,45.5274,21776.0
2021-07-21 14:25:00,55.36,55.47,55.36,55.47,27725.0,45.5274,45.6179,45.5274,45.6179,27725.0
2021-07-21 14:30:00,55.46,55.5,55.44,55.5,18924.0,45.6096,45.6425,45.5932,45.6425,18924.0
2021-07-21 14:35:00,55.5,55.51,55.41,55.5,38814.0,45.6425,45.6508,45.5685,45.6425,38814.0
2021-07-21 14:40:00,55.5,55.5,55.45,55.48,33419.0,45.6425,45.6425,45.6014,45.6261,33419.0
2021-07-21 14:45:00,55.47,55.49,55.4,55.41,25207.0,45.6179,45.6343,45.5603,45.5685,25207.0
2021-07-21 14:50:00,55.41,55.41,55.32,55.34,28755.0,45.5685,45.5685,45.4945,45.5109,28755.0
2021-07-21 14:55:00,55.34,55.39,55.32,55.39,13197.0,45.5109,45.5521,45.4945,45.5521,13197.0
2021-07-21 15:00:00,55.39,55.4,55.35,55.37,26382.0,45.5521,45.5603,45.5192,45.5356,26382.0
2021-07-21 15:05:00,55.38,55.44,55.37,55.44,15044.0,45.5438,45.5932,45.5356,45.5932,15044.0
2021-07-21 15:10:00,55.44,55.45,55.38,55.41,38770.0,45.5932,45.6014,45.5438,45.5685,38770.0
2021-07-21 15:15:00,55.42,55.44,55.4,55.42,26077.0,45.5767,45.5932,45.5603,45.5767,26077.0
2021-07-21 15:20:00,55.41,55.47,55.41,55.46,30816.0,45.5685,45.6179,45.5685,45.6096,30816.0
2021-07-21 15:25:00,55.47,55.49,55.35,55.38,36687.0,45.6179,45.6343,45.5192,45.5438,36687.0
2021-07-21 15:30:00,55.38,55.42,55.36,55.37,53401.0,45.5438,45.5767,45.5274,45.5356,53401.0
2021-07-21 15:35:00,55.37,55.4,55.28,55.31,62938.0,45.5356,45.5603,45.4616,45.4863,62938.0
2021-07-21 15:40:00,55.32,55.39,55.3,55.38,46311.0,45.4945,45.5521,45.4781,45.5438,46311.0
2021-07-21 15:45:00,55.38,55.39,55.31,55.32,58893.0,45.5438,45.5521,45.4863,45.4945,58893.0
2021-07-21 15:50:00,55.32,55.33,55.24,55.29,170061.0,45.4945,45.5027,45.4287,45.4698,170061.0
2021-07-21 15:55:00,55.3,55.32,55.23,55.29,259529.0,45.4781,45.4945,45.4205,45.4698,259529.0
2021-07-22 09:30:00,55.02,55.13,54.69,54.76,75358.0,45.2478,45.3382,44.9764,45.034,75358.0
2021-07-22 09:35:00,54.73,54.8,54.48,54.8,55250.0,45.0093,45.0669,44.8037,45.0669,55250.0
2021-07-22 09:40:00,54.83,55.01,54.75,54.91,52154.0,45.0915,45.2396,45.0257,45.1573,52154.0
2021-07-22 09:45:00,54.93,55.14,54.83,54.87,36915.0,45.1738,45.3465,45.0915,45.1244,36915.0
2021-07-22 09:50:00,54.86,54.97,54.65,54.74,37012.0,45.1162,45.2067,44.9435,45.0175,37012.0
2021-07-22 09:55:00,54.75,54.76,54.58,54.67,31020.0,45.0257,45.034,44.8859,44.9599,31020.0
2021-07-22 10:00:00,54.67,54.74,54.53,54.59,32492.0,44.9599,45.0175,44.8448,44.8942,32492.0
2021-07-22 10:05:00,54.62,54.66,54.51,54.65,35193.0,44.9188,44.9517,44.8284,44.9435,35193.0
2021-07-22 10:10:00,54.66,54.8,54.65,54.68,31439.0,44.9517,45.0669,44.9435,44.9682,31439.0
2021-07-22 10:15:00,54.67,54.7,54.54,54.61,43999.0,44.9599,44.9846,44.853,44.9106,43999.0
2021-07-22 10:20:00,54.58,54.66,54.39,54.4,48727.0,44.8859,44.9517,44.7297,44.7379,48727.0
2021-07-22 10:25:00,54.42,54.51,54.34,54.39,33983.0,44.7544,44.8284,44.6886,44.7297,33983.0
2021-07-22 10:30:00,54.38,54.5,54.37,54.4,37929.0,44.7215,44.8201,44.7132,44.7379,37929.0
2021-07-22 10:35:00,54.4,54.45,54.27,54.33,34951.0,44.7379,44.779,44.631,44.6803,34951.0
2021-07-22 10:40:00,54.35,54.5,54.33,54.45,26586.0,44.6968,44.8201,44.6803,44.779,26586.0
2021-07-22 10:45:00,54.43,54.45,54.32,54.35,18973.0,44.7626,44.779,44.6721,44.6968,18973.0
2021-07-22 10:50:00,54.35,54.39,54.25,54.37,20565.0,44.6968,44.7297,44.6145,44.7132,20565.0
2021-07-22 10:55:00,54.37,54.39,54.28,54.31,28104.0,44.7132,44.7297,44.6392,44.6639,28104.0
2021-07-22 11:00:00,54.33,54.33,54.21,54.31,35442.0,44.6803,44.6803,44.5816,44.6639,35442.0
2021-07-22 11:05:00,54.31,54.32,54.26,54.32,16249.0,44.6639,44.6721,44.6228,44.6721,16249.0
2021-07-22 11:10:00,54.32,54.33,54.27,54.31,17970.0,44.6721,44.6803,44.631,44.6639,17970.0
2021-07-22 11:15:00,54.3,54.47,54.25,54.46,40221.0,44.6557,44.7955,44.6145,44.7872,40221.0
2021-07-22 11:20:00,54.45,54.48,54.32,54.41,28189.0,44.779,44.8037,44.6721,44.7461,28189.0
2021-07-22 11:25:00,54.4,54.41,54.25,54.32,31574.0,44.7379,44.7461,44.6145,44.6721,31574.0
2021-07-22 11:30:00,54.34,54.42,54.26,54.27,31905.0,44.6886,44.7544,44.6228,44.631,31905.0
2021-07-22 11:35:00,54.25,54.3,54.23,54.27,12081.0,44.6145,44.6557,44.5981,44.631,12081.0
2021-07-22 11:40:00,54.26,54.26,54.15,54.16,25775.0,44.6228,44.6228,44.5323,44.5405,25775.0
2021-07-22 11:45:00,54.16,54.2,54.15,54.15,11605.0,44.5405,44.5734,44.5323,44.5323,11605.0
2021-07-22 11:50:00,54.14,54.14,54.07,54.13,15337.0,44.5241,44.5241,44.4665,44.5159,15337.0
2021-07-22 11:55:00,54.13,54.16,54.07,54.13,15839.0,44.5159,44.5405,44.4665,44.5159,15839.0
2021-07-22 12:00:00,54.13,54.19,54.07,54.17,19862.0,44.5159,44.5652,44.4665,44.5488,19862.0
2021-07-22 12:05:00,54.18,54.25,54.16,54.17,14071.0,44.557,44.6145,44.5405,44.5488,14071.0
2021-07-22 12:10:00,54.17,54.2,54.09,54.12,17996.0,44.5488,44.5734,44.483,44.5076,17996.0
2021-07-22 12:15:00,54.12,54.14,54.07,54.08,31197.0,44.5076,44.5241,44.4665,44.4747,31197.0
2021-07-22 12:20:00,54.08,54.18,54.06,54.14,14759.0,44.4747,44.557,44.4583,44.5241,14759.0
2021-07-22 12:25:00,54.15,54.24,54.15,54.24,10608.0,44.5323,44.6063,44.5323,44.6063,10608.0
2021-07-22 12:30:00,54.24,54.3,54.24,54.27,19460.0,44.6063,44.6557,44.6063,44.631,19460.0
2021-07-22 12:35:00,54.28,54.33,54.27,54.31,15022.0,44.6392,44.6803,44.631,44.6639,15022.0
2021-07-22 12:40:00,54.31,54.36,54.3,54.33,27504.0,44.6639,44.705,44.6557,44.6803,27504.0
2021-07-22 12:45:00,54.32,54.32,54.23,54.25,16918.0,44.6721,44.6721,44.5981,44.6145,16918.0
2021-07-22 12:50:00,54.24,54.31,54.23,54.3,15788.0,44.6063,44.6639,44.5981,44.6557,15788.0
2021-07-22 12:55:00,54.3,54.32,54.26,54.3,8234.0,44.6557,44.6721,44.6228,44.6557,8234.0
2021-07-22 13:00:00,54.31,54.34,54.3,54.32,10291.0,44.6639,44.6886,44.6557,44.6721,10291.0
2021-07-22 13:05:00,54.33,54.37,54.32,54.35,14721.0,44.6803,44.7132,44.6721,44.6968,14721.0
2021-07-22 13:10:00,54.35,54.42,54.34,54.41,11472.0,44.6968,44.7544,44.6886,44.7461,11472.0
2021-07-22 13:15:00,54.41,54.41,54.33,54.33,13719.0,44.7461,44.7461,44.6803,44.6803,13719.0
2021-07-22 13:20:00,54.32,54.37,54.31,54.36,14438.0,44.6721,44.7132,44.6639,44.705,14438.0
2021-07-22 13:25:00,54.37,54.38,54.29,54.36,17345.0,44.7132,44.7215,44.6474,44.705,17345.0
2021-07-22 13:30:00,54.37,54.38,54.34,54.36,16143.0,44.7132,44.7215,44.6886,44.705,16143.0
2021-07-22 13:35:00,54.35,54.38,54.35,54.37,6665.0,44.6968,44.7215,44.6968,44.7132,6665.0
2021-07-22 13:40:00,54.38,54.42,54.37,54.41,15947.0,44.7215,44.7544,44.7132,44.7461,15947.0
2021-07-22 13:45:00,54.41,54.47,54.4,54.47,20259.0,44.7461,44.7955,44.7379,44.7955,20259.0
2021-07-22 13:50:00,54.46,54.46,54.37,54.43,21992.0,44.7872,44.7872,44.7132,44.7626,21992.0
2021-07-22 13:55:00,54.42,54.49,54.41,54.48,23922.0,44.7544,44.8119,44.7461,44.8037,23922.0
2021-07-22 14:00:00,54.49,54.5,54.45,54.45,17992.0,44.8119,44.8201,44.779,44.779,17992.0
2021-07-22 14:05:00,54.46,54.5,54.45,54.46,28725.0,44.7872,44.8201,44.779,44.7872,28725.0
2021-07-22 14:10:00,54.47,54.55,54.47,54.55,18472.0,44.7955,44.8613,44.7955,44.8613,18472.0
2021-07-22 14:15:00,54.55,54.56,54.5,54.5,13327.0,44.8613,44.8695,44.8201,44.8201,13327.0
2021-07-22 14:20:00,54.5,54.51,54.47,54.48,16305.0,44.8201,44.8284,44.7955,44.8037,16305.0
2021-07-22 14:25:00,54.48,54.51,54.45,54.48,14168.0,44.8037,44.8284,44.779,44.8037,14168.0
2021-07-22 14:30:00,54.48,54.48,54.43,54.45,14072.0,44.8037,44.8037,44.7626,44.779,14072.0
2021-07-22 14:35:00,54.45,54.46,54.42,54.42,13016.0,44.779,44.7872,44.7544,44.7544,13016.0
2021-07-22 14:40:00,54.42,54.42,54.38,54.39,16295.0,44.7544,44.7544,44.7215,44.7297,16295.0
2021-07-22 14:45:00,54.39,54.44,54.38,54.44,13106.0,44.7297,44.7708,44.7215,44.7708,13106.0
2021-07-22 14:50:00,54.44,54.46,54.4,54.46,20588.0,44.7708,44.7872,44.7379,44.7872,20588.0
2021-07-22 14:55:00,54.46,54.5,54.45,54.49,15318.0,44.7872,44.8201,44.779,44.8119,15318.0
2021-07-22 15:00:00,54.49,54.5,54.44,54.45,14440.0,44.8119,44.8201,44.7708,44.779,14440.0
2021-07-22 15:05:00,54.45,54.46,54.41,54.46,18540.0,44.779,44.7872,44.7461,44.7872,18540.0
2021-07-22 15:10:00,54.45,54.45,54.4,54.43,16191.0,44.779,44.779,44.7379,44.7626,16191.0
2021-07-22 15:15:00,54.42,54.48,54.4,54.48,38813.0,44.7544,44.8037,44.7379,44.8037,38813.0
2021-07-22 15:20:00,54.48,54.49,54.43,54.44,25186.0,44.8037,44.8119,44.7626,44.7708,25186.0
2021-07-22 15:25:00,54.44,54.45,54.35,54.36,23344.0,44.7708,44.779,44.6968,44.705,23344.0
2021-07-22 15:30:00,54.36,54.37,54.29,54.31,37152.0,44.705,44.7132,44.6474,44.6639,37152.0
2021-07-22 15:35:00,54.3,54.34,54.29,54.33,41684.0,44.6557,44.6886,44.6474,44.6803,41684.0
2021-07-22 15:40:00,54.33,54.38,54.29,54.37,55585.0,44.6803,44.7215,44.6474,44.7132,55585.0
2021-07-22 15:45:00,54.37,54.42,54.37,54.4,45627.0,44.7132,44.7544,44.7132,44.7379,45627.0
2021-07-22 15:50:00,54.4,54.41,54.32,54.35,69477.0,44.7379,44.7461,44.6721,44.6968,69477.0
2021-07-22 15:55:00,54.35,54.37,54.28,54.34,260492.0,44.6968,44.7132,44.6392,44.6886,260492.0
2021-07-23 09:30:00,54.91,55.15,54.8,55.13,89260.0,45.1573,45.3547,45.0669,45.3382,89260.0
2021-07-23 09:35:00,55.16,55.24,55.04,55.06,40973.0,45.3629,45.4287,45.2642,45.2807,40973.0
2021-07-23 09:40:00,55.04,55.2,55.04,55.18,55458.0,45.2642,45.3958,45.2642,45.3794,55458.0
2021-07-23 09:45:00,55.17,55.17,54.74,54.74,39500.0,45.3711,45.3711,45.0175,45.0175,39500.0
2021-07-23 09:50:00,54.72,54.8,54.46,54.52,47173.0,45.0011,45.0669,44.7872,44.8366,47173.0
2021-07-23 09:55:00,54.57,54.63,54.44,54.48,52094.0,44.8777,44.9271,44.7708,44.8037,52094.0
2021-07-23 10:00:00,54.48,54.53,54.26,54.31,54930.0,44.8037,44.8448,44.6228,44.6639,54930.0
2021-07-23 10:05:00,54.3,54.47,54.2,54.38,31542.0,44.6557,44.7955,44.5734,44.7215,31542.0
2021-07-23 10:10:00,54.39,54.51,54.34,54.38,18807.0,44.7297,44.8284,44.6886,44.7215,18807.0
2021-07-23 10:15:00,54.4,54.46,54.35,54.39,38022.0,44.7379,44.7872,44.6968,44.7297,38022.0
2021-07-23 10:20:00,54.38,54.49,54.31,54.43,23028.0,44.7215,44.8119,44.6639,44.7626,23028.0
2021-07-23 10:25:00,54.43,54.48,54.38,54.47,12472.0,44.7626,44.8037,44.7215,44.7955,12472.0
2021-07-23 10:30:00,54.45,54.5,54.31,54.5,26411.0,44.779,44.8201,44.6639,44.8201,26411.0
2021-07-23 10:35:00,54.5,54.61,54.49,54.49,28555.0,44.8201,44.9106,44.8119,44.8119,28555.0
2021-07-23 10:40:00,54.45,54.64,54.45,54.55,21457.0,44.779,44.9353,44.779,44.8613,21457.0
2021-07-23 10:45:00,54.56,54.66,54.56,54.63,18762.0,44.8695,44.9517,44.8695,44.9271,18762.0
2021-07-23 10:50:00,54.64,54.66,54.47,54.48,26328.0,44.9353,44.9517,44.7955,44.8037,26328.0
2021-07-23 10:55:00,54.48,54.53,54.47,54.51,23213.0,44.8037,44.8448,44.7955,44.8284,23213.0
2021-07-23 11:00:00,54.51,54.62,54.5,54.62,21076.0,44.8284,44.9188,44.8201,44.9188,21076.0
2021-07-23 11:05:00,54.62,54.65,54.56,54.58,17076.0,44.9188,44.9435,44.8695,44.8859,17076.0
2021-07-23 11:10:00,54.58,54.58,54.42,54.45,33880.0,44.8859,44.8859,44.7544,44.779,33880.0
2021-07-23 11:15:00,54.45,54.49,54.4,54.43,28512.0,44.779,44.8119,44.7379,44.7626,28512.0
2021-07-23 11:20:00,54.43,54.54,54.42,54.51,13030.0,44.7626,44.853,44.7544,44.8284,13030.0
2021-07-23 11:25:00,54.49,54.5,54.42,54.48,22861.0,44.8119,44.8201,44.7544,44.8037,22861.0
2021-07-23 11:30:00,54.49,54.51,54.43,54.43,21495.0,44.8119,44.8284,44.7626,44.7626,21495.0
2021-07-23 11:35:00,54.43,54.47,54.4,54.43,14679.0,44.7626,44.7955,44.7379,44.7626,14679.0
2021-07-23 11:40:00,54.44,54.44,54.27,54.28,21549.0,44.7708,44.7708,44.631,44.6392,21549.0
2021-07-23 11:45:00,54.29,54.32,54.26,54.27,24936.0,44.6474,44.6721,44.6228,44.631,24936.0
2021-07-23 11:50:00,54.27,54.29,54.23,54.27,25322.0,44.631,44.6474,44.5981,44.631,25322.0
2021-07-23 11:55:00,54.26,54.26,54.16,54.17,17543.0,44.6228,44.6228,44.5405,44.5488,17543.0
2021-07-23 12:00:00,54.17,54.34,54.16,54.26,32719.0,44.5488,44.6886,44.5405,44.6228,32719.0
2021-07-23 12:05:00,54.26,54.35,54.26,54.33,21765.0,44.6228,44.6968,44.6228,44.6803,21765.0
2021-07-23 12:10:00,54.32,54.44,54.3,54.44,20853.0,44.6721,44.7708,44.6557,44.7708,20853.0
2021-07-23 12:15:00,54.44,54.52,54.42,54.45,36022.0,44.7708,44.8366,44.7544,44.779,36022.0
2021-07-23 12:20:00,54.45,54.49,54.35,54.35,19904.0,44.779,44.8119,44.6968,44.6968,19904.0
2021-07-23 12:25:00,54.34,54.4,54.3,54.39,13598.0,44.6886,44.7379,44.6557,44.7297,13598.0
2021-07-23 12:30:00,54.38,54.41,54.35,54.36,19655.0,44.7215,44.7461,44.6968,44.705,19655.0
2021-07-23 12:35:00,54.35,54.44,54.31,54.42,20600.0,44.6968,44.7708,44.6639,44.7544,20600.0
2021-07-23 12:40:00,54.43,54.44,54.33,54.34,18750.0,44.7626,44.7708,44.6803,44.6886,18750.0
2021-07-23 12:45:00,54.34,54.38,54.3,54.3,17647.0,44.6886,44.7215,44.6557,44.6557,17647.0
2021-07-23 12:50:00,54.3,54.34,54.25,54.25,13792.0,44.6557,44.6886,44.6145,44.6145,13792.0
2021-07-23 12:55:00,54.26,54.35,54.26,54.33,15453.0,44.6228,44.6968,44.6228,44.6803,15453.0
2021-07-23 13:00:00,54.33,54.38,54.29,54.38,19512.0,44.6803,44.7215,44.6474,44.7215,19512.0
2021-07-23 13:05:00,54.38,54.42,54.35,54.39,29328.0,44.7215,44.7544,44.6968,44.7297,29328.0
2021-07-23 13:10:00,54.39,54.4,54.35,54.39,20367.0,44.7297,44.7379,44.6968,44.7297,20367.0
2021-07-23 13:15:00,54.39,54.39,54.31,54.33,19087.0,44.7297,44.7297,44.6639,44.6803,19087.0
2021-07-23 13:20:00,54.33,54.34,54.22,54.23,19113.0,44.6803,44.6886,44.5899,44.5981,19113.0
2021-07-23 13:25:00,54.24,54.27,54.19,54.22,17078.0,44.6063,44.631,44.5652,44.5899,17078.0
2021-07-23 13:30:00,54.23,54.27,54.21,54.27,17095.0,44.5981,44.631,44.5816,44.631,17095.0
2021-07-23 13:35:00,54.26,54.33,54.25,54.33,13512.0,44.6228,44.6803,44.6145,44.6803,13512.0
2021-07-23 13:40:00,54.35,54.43,54.33,54.43,17271.0,44.6968,44.7626,44.6803,44.7626,17271.0
2021-07-23 13:45:00,54.43,54.51,54.41,54.49,16420.0,44.7626,44.8284,44.7461,44.8119,16420.0
2021-07-23 13:50:00,54.51,54.52,54.47,54.48,10788.0,44.8284,44.8366,44.7955,44.8037,10788.0
2021-07-23 13:55:00,54.48,54.51,54.47,54.48,13766.0,44.8037,44.8284,44.7955,44.8037,13766.0
2021-07-23 14:00:00,54.48,54.48,54.31,54.32,23118.0,44.8037,44.8037,44.6639,44.6721,23118.0
2021-07-23 14:05:00,54.32,54.35,54.29,54.33,13743.0,44.6721,44.6968,44.6474,44.6803,13743.0
2021-07-23 14:10:00,54.33,54.42,54.32,54.36,9178.0,44.6803,44.7544,44.6721,44.705,9178.0
2021-07-23 14:15:00,54.36,54.37,54.29,54.29,12822.0,44.705,44.7132,44.6474,44.6474,12822.0
2021-07-23 14:20:00,54.29,54.3,54.26,54.28,15268.0,44.6474,44.6557,44.6228,44.6392,15268.0
2021-07-23 14:25:00,54.28,54.32,54.27,54.32,13165.0,44.6392,44.6721,44.631,44.6721,13165.0
2021-07-23 14:30:00,54.31,54.35,54.27,54.28,12851.0,44.6639,44.6968,44.631,44.6392,12851.0
2021-07-23 14:35:00,54.29,54.36,54.28,54.35,22070.0,44.6474,44.705,44.6392,44.6968,22070.0
2021-07-23 14:40:00,54.35,54.38,54.32,54.36,16263.0,44.6968,44.7215,44.6721,44.705,16263.0
2021-07-23 14:45:00,54.36,54.37,54.32,54.35,8768.0,44.705,44.7132,44.6721,44.6968,8768.0
2021-07-23 14:50:00,54.34,54.41,54.33,54.36,27201.0,44.6886,44.7461,44.6803,44.705,27201.0
2021-07-23 14:55:00,54.35,54.42,54.34,54.41,24995.0,44.6968,44.7544,44.6886,44.7461,24995.0
2021-07-23 15:00:00,54.41,54.44,54.38,54.43,45929.0,44.7461,44.7708,44.7215,44.7626,45929.0
2021-07-23 15:05:00,54.43,54.43,54.32,54.35,37607.0,44.7626,44.7626,44.6721,44.6968,37607.0
2021-07-23 15:10:00,54.34,54.37,54.26,54.26,24113.0,44.6886,44.7132,44.6228,44.6228,24113.0
2021-07-23 15:15:00,54.27,54.31,54.24,54.29,20020.0,44.631,44.6639,44.6063,44.6474,20020.0
2021-07-23 15:20:00,54.3,54.31,54.26,54.28,16527.0,44.6557,44.6639,44.6228,44.6392,16527.0
2021-07-23 15:25:00,54.28,54.3,54.25,54.28,20756.0,44.6392,44.6557,44.6145,44.6392,20756.0
2021-07-23 15:30:00,54.29,54.39,54.28,54.39,39456.0,44.6474,44.7297,44.6392,44.7297,39456.0
2021-07-23 15:35:00,54.39,54.42,54.37,54.39,40916.0,44.7297,44.7544,44.7132,44.7297,40916.0
2021-07-23 15:40:00,54.39,54.41,54.35,54.39,40191.0,44.7297,44.7461,44.6968,44.7297,40191.0
2021-07-23 15:45:00,54.39,54.46,54.39,54.45,41974.0,44.7297,44.7872,44.7297,44.779,41974.0
2021-07-23 15:50:00,54.46,54.5,54.39,54.41,89809.0,44.7872,44.8201,44.7297,44.7461,89809.0
2021-07-23 15:55:00,54.41,54.48,54.36,54.47,210015.0,44.7461,44.8037,44.705,44.7955,210015.0
2021-07-26 09:30:00,54.61,55.18,54.51,55.0,187278.0,44.9106,45.3794,44.8284,45.2313,187278.0
2021-07-26 09:35:00,54.96,55.15,54.86,55.01,37380.0,45.1984,45.3547,45.1162,45.2396,37380.0
2021-07-26 09:40:00,55.02,55.02,54.63,54.66,83225.0,45.2478,45.2478,44.9271,44.9517,83225.0
2021-07-26 09:45:00,54.71,54.94,54.69,54.8,53389.0,44.9928,45.182,44.9764,45.0669,53389.0
2021-07-26 09:50:00,54.78,55.08,54.73,55.08,52563.0,45.0504,45.2971,45.0093,45.2971,52563.0
2021-07-26 09:55:00,55.11,55.11,54.91,54.99,47853.0,45.3218,45.3218,45.1573,45.2231,47853.0
2021-07-26 10:00:00,54.97,55.16,54.93,55.12,53624.0,45.2067,45.3629,45.1738,45.33,53624.0
2021-07-26 10:05:00,55.1,55.18,55.01,55.01,41958.0,45.3136,45.3794,45.2396,45.2396,41958.0
2021-07-26 10:10:00,55.0,55.06,54.86,54.89,43411.0,45.2313,45.2807,45.1162,45.1409,43411.0
2021-07-26 10:15:00,54.88,54.99,54.87,54.98,29211.0,45.1326,45.2231,45.1244,45.2149,29211.0
2021-07-26 10:20:00,55.0,55.04,54.86,54.91,26924.0,45.2313,45.2642,45.1162,45.1573,26924.0
2021-07-26 10:25:00,54.9,54.91,54.78,54.8,20494.0,45.1491,45.1573,45.0504,45.0669,20494.0
2021-07-26 10:30:00,54.79,54.83,54.6,54.65,55576.0,45.0586,45.0915,44.9024,44.9435,55576.0
2021-07-26 10:35:00,54.65,54.7,54.52,54.56,44100.0,44.9435,44.9846,44.8366,44.8695,44100.0
2021-07-26 10:40:00,54.55,54.75,54.55,54.66,46531.0,44.8613,45.0257,44.8613,44.9517,46531.0
2021-07-26 10:45:00,54.65,54.82,54.62,54.79,35527.0,44.9435,45.0833,44.9188,45.0586,35527.0
2021-07-26 10:50:00,54.79,54.82,54.67,54.82,33546.0,45.0586,45.0833,44.9599,45.0833,33546.0
2021-07-26 10:55:00,54.81,54.85,54.74,54.82,42798.0,45.0751,45.108,45.0175,45.0833,42798.0
2021-07-26 11:00:00,54.81,54.81,54.65,54.8,45217.0,45.0751,45.0751,44.9435,45.0669,45217.0
2021-07-26 11:05:00,54.79,54.94,54.75,54.88,28607.0,45.0586,45.182,45.0257,45.1326,28607.0
2021-07-26 11:10:00,54.88,54.9,54.79,54.83,20468.0,45.1326,45.1491,45.0586,45.0915,20468.0
2021-07-26 11:15:00,54.83,54.95,54.79,54.89,21341.0,45.0915,45.1902,45.0586,45.1409,21341.0
2021-07-26 11:20:00,54.89,54.92,54.85,54.89,15929.0,45.1409,45.1655,45.108,45.1409,15929.0
2021-07-26 11:25:00,54.9,54.98,54.87,54.9,29481.0,45.1491,45.2149,45.1244,45.1491,29481.0
2021-07-26 11:30:00,54.9,54.92,54.79,54.81,25221.0,45.1491,45.1655,45.0586,45.0751,25221.0
2021-07-26 11:35:00,54.8,54.93,54.79,54.88,25057.0,45.0669,45.1738,45.0586,45.1326,25057.0
2021-07-26 11:40:00,54.88,54.93,54.86,54.89,23560.0,45.1326,45.1738,45.1162,45.1409,23560.0
2021-07-26 11:45:00,54.89,54.94,54.84,54.85,14580.0,45.1409,45.182,45.0998,45.108,14580.0
2021-07-26 11:50:00,54.86,54.88,54.77,54.77,19824.0,45.1162,45.1326,45.0422,45.0422,19824.0
2021-07-26 11:55:00,54.78,54.78,54.68,54.72,16823.0,45.0504,45.0504,44.9682,45.0011,16823.0
2021-07-26 12:00:00,54.71,54.72,54.65,54.67,18526.0,44.9928,45.0011,44.9435,44.9599,18526.0
2021-07-26 12:05:00,54.67,54.67,54.61,54.63,12698.0,44.9599,44.9599,44.9106,44.9271,12698.0
2021-07-26 12:10:00,54.63,54.69,54.61,54.66,10724.0,44.9271,44.9764,44.9106,44.9517,10724.0
2021-07-26 12:15:00,54.66,54.66,54.56,54.61,15618.0,44.9517,44.9517,44.8695,44.9106,15618.0
2021-07-26 12:20:00,54.6,54.66,54.58,54.65,18538.0,44.9024,44.9517,44.8859,44.9435,18538.0
2021-07-26 12:25:00,54.65,54.75,54.63,54.71,21972.0,44.9435,45.0257,44.9271,44.9928,21972.0
2021-07-26 12:30:00,54.72,54.77,54.71,54.73,12103.0,45.0011,45.0422,44.9928,45.0093,12103.0
2021-07-26 12:35:00,54.74,54.83,54.73,54.76,31614.0,45.0175,45.0915,45.0093,45.034,31614.0
2021-07-26 12:40:00,54.76,54.77,54.68,54.72,22333.0,45.034,45.0422,44.9682,45.0011,22333.0
2021-07-26 12:45:00,54.72,54.76,54.71,54.75,9980.0,45.0011,45.034,44.9928,45.0257,9980.0
2021-07-26 12:50:00,54.75,54.79,54.67,54.69,14632.0,45.0257,45.0586,44.9599,44.9764,14632.0
2021-07-26 12:55:00,54.69,54.72,54.65,54.69,16910.0,44.9764,45.0011,44.9435,44.9764,16910.0
2021-07-26 13:00:00,54.68,54.71,54.64,54.64,7917.0,44.9682,44.9928,44.9353,44.9353,7917.0
2021-07-26 13:05:00,54.66,54.74,54.63,54.73,12392.0,44.9517,45.0175,44.9271,45.0093,12392.0
2021-07-26 13:10:00,54.73,54.75,54.66,54.68,10099.0,45.0093,45.0257,44.9517,44.9682,10099.0
2021-07-26 13:15:00,54.68,54.7,54.64,54.68,11108.0,44.9682,44.9846,44.9353,44.9682,11108.0
2021-07-26 13:20:00,54.69,54.74,54.67,54.69,17649.0,44.9764,45.0175,44.9599,44.9764,17649.0
2021-07-26 13:25:00,54.7,54.71,54.65,54.66,28292.0,44.9846,44.9928,44.9435,44.9517,28292.0
2021-07-26 13:30:00,54.68,54.71,54.61,54.63,27204.0,44.9682,44.9928,44.9106,44.9271,27204.0
2021-07-26 13:35:00,54.62,54.67,54.59,54.65,13753.0,44.9188,44.9599,44.8942,44.9435,13753.0
2021-07-26 13:40:00,54.64,54.67,54.62,54.63,12171.0,44.9353,44.9599,44.9188,44.9271,12171.0
2021-07-26 13:45:00,54.61,54.66,54.58,54.64,22114.0,44.9106,44.9517,44.8859,44.9353,22114.0
2021-07-26 13:50:00,54.64,54.66,54.58,54.61,15354.0,44.9353,44.9517,44.8859,44.9106,15354.0
2021-07-26 13:55:00,54.62,54.67,54.62,54.65,12976.0,44.9188,44.9599,44.9188,44.9435,12976.0
2021-07-26 14:00:00,54.65,54.68,54.61,54.64,17709.0,44.9435,44.9682,44.9106,44.9353,17709.0
2021-07-26 14:05:00,54.63,54.65,54.6,54.65,13447.0,44.9271,44.9435,44.9024,44.9435,13447.0
2021-07-26 14:10:00,54.65,54.65,54.6,54.63,13665.0,44.9435,44.9435,44.9024,44.9271,13665.0
2021-07-26 14:15:00,54.63,54.72,54.63,54.71,12179.0,44.9271,45.0011,44.9271,44.9928,12179.0
2021-07-26 14:20:00,54.7,54.79,54.68,54.79,28890.0,44.9846,45.0586,44.9682,45.0586,28890.0
2021-07-26 14:25:00,54.78,54.78,54.71,54.75,15919.0,45.0504,45.0504,44.9928,45.0257,15919.0
2021-07-26 14:30:00,54.75,54.76,54.73,54.74,13449.0,45.0257,45.034,45.0093,45.0175,13449.0
2021-07-26 14:35:00,54.75,54.78,54.73,54.74,16699.0,45.0257,45.0504,45.0093,45.0175,16699.0
2021-07-26 14:40:00,54.75,54.76,54.69,54.7,11680.0,45.0257,45.034,44.9764,44.9846,11680.0
2021-07-26 14:45:00,54.71,54.72,54.68,54.71,12265.0,44.9928,45.0011,44.9682,44.9928,12265.0
2021-07-26 14:50:00,54.71,54.74,54.67,54.68,12188.0,44.9928,45.0175,44.9599,44.9682,12188.0
2021-07-26 14:55:00,54.67,54.68,54.6,54.62,14942.0,44.9599,44.9682,44.9024,44.9188,14942.0
2021-07-26 15:00:00,54.62,54.68,54.62,54.66,13303.0,44.9188,44.9682,44.9188,44.9517,13303.0
2021-07-26 15:05:00,54.66,54.73,54.65,54.72,17474.0,44.9517,45.0093,44.9435,45.0011,17474.0
2021-07-26 15:10:00,54.71,54.72,54.67,54.72,15579.0,44.9928,45.0011,44.9599,45.0011,15579.0
2021-07-26 15:15:00,54.72,54.77,54.7,54.77,15753.0,45.0011,45.0422,44.9846,45.0422,15753.0
2021-07-26 15:20:00,54.77,54.79,54.75,54.78,18864.0,45.0422,45.0586,45.0257,45.0504,18864.0
2021-07-26 15:25:00,54.78,54.8,54.75,54.76,45956.0,45.0504,45.0669,45.0257,45.034,45956.0
2021-07-26 15:30:00,54.77,54.79,54.72,54.76,34859.0,45.0422,45.0586,45.0011,45.034,34859.0
2021-07-26 15:35:00,54.77,54.81,54.75,54.81,32318.0,45.0422,45.0751,45.0257,45.0751,32318.0
2021-07-26 15:40:00,54.8,54.85,54.79,54.82,32113.0,45.0669,45.108,45.0586,45.0833,32113.0
2021-07-26 15:45:00,54.81,54.83,54.75,54.76,40820.0,45.0751,45.0915,45.0257,45.034,40820.0
2021-07-26 15:50:00,54.76,54.84,54.76,54.84,98868.0,45.034,45.0998,45.034,45.0998,98868.0
2021-07-26 15:55:00,54.83,54.91,54.8,54.91,238838.0,45.0915,45.1573,45.0669,45.1573,238838.0
2021-07-27 09:30:00,54.2,54.33,53.88,54.32,191357.0,44.5734,44.6803,44.3103,44.6721,191357.0
2021-07-27 09:35:00,54.35,54.46,54.17,54.18,96037.0,44.6968,44.7872,44.5488,44.557,96037.0
2021-07-27 09:40:00,54.2,54.34,54.04,54.16,46909.0,44.5734,44.6886,44.4418,44.5405,46909.0
2021-07-27 09:45:00,54.22,54.56,54.17,54.54,35580.0,44.5899,44.8695,44.5488,44.853,35580.0
2021-07-27 09:50:00,54.53,54.61,54.35,54.48,34300.0,44.8448,44.9106,44.6968,44.8037,34300.0
2021-07-27 09:55:00,54.47,54.5,54.29,54.38,30657.0,44.7955,44.8201,44.6474,44.7215,30657.0
2021-07-27 10:00:00,54.38,54.49,54.36,54.38,71016.0,44.7215,44.8119,44.705,44.7215,71016.0
2021-07-27 10:05:00,54.4,54.6,54.4,54.59,41038.0,44.7379,44.9024,44.7379,44.8942,41038.0
2021-07-27 10:10:00,54.59,54.59,54.42,54.5,45619.0,44.8942,44.8942,44.7544,44.8201,45619.0
2021-07-27 10:15:00,54.53,54.74,54.53,54.74,28705.0,44.8448,45.0175,44.8448,45.0175,28705.0
2021-07-27 10:20:00,54.75,54.94,54.74,54.93,23195.0,45.0257,45.182,45.0175,45.1738,23195.0
2021-07-27 10:25:00,54.93,55.07,54.89,55.07,30867.0,45.1738,45.2889,45.1409,45.2889,30867.0
2021-07-27 10:30:00,55.03,55.08,54.95,54.97,22598.0,45.256,45.2971,45.1902,45.2067,22598.0
2021-07-27 10:35:00,54.96,55.1,54.95,55.08,46121.0,45.1984,45.3136,45.1902,45.2971,46121.0
2021-07-27 10:40:00,55.09,55.24,55.05,55.05,35710.0,45.3054,45.4287,45.2725,45.2725,35710.0
2021-07-27 10:45:00,55.02,55.12,54.9,54.98,39771.0,45.2478,45.33,45.1491,45.2149,39771.0
2021-07-27 10:50:00,55.0,55.17,54.95,55.14,26696.0,45.2313,45.3711,45.1902,45.3465,26696.0
2021-07-27 10:55:00,55.15,55.25,55.13,55.21,32598.0,45.3547,45.4369,45.3382,45.404,32598.0
2021-07-27 11:00:00,55.2,55.33,55.18,55.23,43588.0,45.3958,45.5027,45.3794,45.4205,43588.0
2021-07-27 11:05:00,55.23,55.29,55.17,55.24,36923.0,45.4205,45.4698,45.3711,45.4287,36923.0
2021-07-27 11:10:00,55.23,55.25,55.18,55.23,25897.0,45.4205,45.4369,45.3794,45.4205,25897.0
2021-07-27 11:15:00,55.23,55.26,55.07,55.1,55853.0,45.4205,45.4452,45.2889,45.3136,55853.0
2021-07-27 11:20:00,55.1,55.15,54.97,54.99,27090.0,45.3136,45.3547,45.2067,45.2231,27090.0
2021-07-27 11:25:00,55.0,55.09,54.99,55.07,24278.0,45.2313,45.3054,45.2231,45.2889,24278.0
2021-07-27 11:30:00,55.05,55.05,54.89,54.99,22894.0,45.2725,45.2725,45.1409,45.2231,22894.0
2021-07-27 11:35:00,54.98,55.06,54.87,54.89,36029.0,45.2149,45.2807,45.1244,45.1409,36029.0
2021-07-27 11:40:00,54.9,54.98,54.86,54.91,29974.0,45.1491,45.2149,45.1162,45.1573,29974.0
2021-07-27 11:45:00,54.9,54.97,54.88,54.96,22620.0,45.1491,45.2067,45.1326,45.1984,22620.0
2021-07-27 11:50:00,54.97,55.04,54.96,55.01,27952.0,45.2067,45.2642,45.1984,45.2396,27952.0
2021-07-27 11:55:00,55.02,55.08,54.98,55.07,22973.0,45.2478,45.2971,45.2149,45.2889,22973.0
2021-07-27 12:00:00,55.07,55.09,54.91,54.94,30826.0,45.2889,45.3054,45.1573,45.182,30826.0
2021-07-27 12:05:00,54.92,54.92,54.83,54.84,20977.0,45.1655,45.1655,45.0915,45.0998,20977.0
2021-07-27 12:10:00,54.84,54.84,54.76,54.78,15917.0,45.0998,45.0998,45.034,45.0504,15917.0
2021-07-27 12:15:00,54.78,54.81,54.72,54.76,15291.0,45.0504,45.0751,45.0011,45.034,15291.0
2021-07-27 12:20:00,54.75,54.79,54.72,54.73,19325.0,45.0257,45.0586,45.0011,45.0093,19325.0
2021-07-27 12:25:00,54.73,54.87,54.73,54.84,28520.0,45.0093,45.1244,45.0093,45.0998,28520.0
2021-07-27 12:30:00,54.81,54.84,54.75,54.79,18495.0,45.0751,45.0998,45.0257,45.0586,18495.0
2021-07-27 12:35:00,54.8,54.81,54.75,54.79,18266.0,45.0669,45.0751,45.0257,45.0586,18266.0
2021-07-27 12:40:00,54.77,54.77,54.71,54.75,18320.0,45.0422,45.0422,44.9928,45.0257,18320.0
2021-07-27 12:45:00,54.76,54.81,54.74,54.74,13994.0,45.034,45.0751,45.0175,45.0175,13994.0
2021-07-27 12:50:00,54.74,54.8,54.73,54.74,15815.0,45.0175,45.0669,45.0093,45.0175,15815.0
2021-07-27 12:55:00,54.73,54.83,54.69,54.8,21997.0,45.0093,45.0915,44.9764,45.0669,21997.0
2021-07-27 13:00:00,54.81,54.87,54.81,54.85,12977.0,45.0751,45.1244,45.0751,45.108,12977.0
2021-07-27 13:05:00,54.86,54.96,54.85,54.95,40972.0,45.1162,45.1984,45.108,45.1902,40972.0
2021-07-27 13:10:00,54.95,54.96,54.88,54.93,13940.0,45.1902,45.1984,45.1326,45.1738,13940.0
2021-07-27 13:15:00,54.91,54.96,54.88,54.95,17871.0,45.1573,45.1984,45.1326,45.1902,17871.0
2021-07-27 13:20:00,54.96,54.97,54.83,54.84,26507.0,45.1984,45.2067,45.0915,45.0998,26507.0
2021-07-27 13:25:00,54.83,54.85,54.77,54.79,16659.0,45.0915,45.108,45.0422,45.0586,16659.0
2021-07-27 13:30:00,54.79,54.82,54.75,54.8,16363.0,45.0586,45.0833,45.0257,45.0669,16363.0
2021-07-27 13:35:00,54.81,54.89,54.81,54.89,23599.0,45.0751,45.1409,45.0751,45.1409,23599.0
2021-07-27 13:40:00,54.9,54.96,54.86,54.95,12301.0,45.1491,45.1984,45.1162,45.1902,12301.0
2021-07-27 13:45:00,54.97,55.0,54.93,54.96,16365.0,45.2067,45.2313,45.1738,45.1984,16365.0
2021-07-27 13:50:00,54.96,54.96,54.9,54.91,14532.0,45.1984,45.1984,45.1491,45.1573,14532.0
2021-07-27 13:55:00,54.9,54.91,54.86,54.87,10097.0,45.1491,45.1573,45.1162,45.1244,10097.0
2021-07-27 14:00:00,54.86,54.88,54.81,54.83,13693.0,45.1162,45.1326,45.0751,45.0915,13693.0
2021-07-27 14:05:00,54.82,54.84,54.78,54.84,16360.0,45.0833,45.0998,45.0504,45.0998,16360.0
2021-07-27 14:10:00,54.85,54.91,54.83,54.9,13767.0,45.108,45.1573,45.0915,45.1491,13767.0
2021-07-27 14:15:00,54.9,54.93,54.88,54.91,14050.0,45.1491,45.1738,45.1326,45.1573,14050.0
2021-07-27 14:20:00,54.91,54.95,54.89,54.95,9875.0,45.1573,45.1902,45.1409,45.1902,9875.0
2021-07-27 14:25:00,54.95,55.0,54.94,54.98,20871.0,45.1902,45.2313,45.182,45.2149,20871.0
2021-07-27 14:30:00,54.97,54.97,54.89,54.89,9056.0,45.2067,45.2067,45.1409,45.1409,9056.0
2021-07-27 14:35:00,54.89,54.94,54.88,54.91,11204.0,45.1409,45.182,45.1326,45.1573,11204.0
2021-07-27 14:40:00,54.91,54.91,54.87,54.89,13011.0,45.1573,45.1573,45.1244,45.1409,13011.0
2021-07-27 14:45:00,54.88,54.97,54.88,54.93,21461.0,45.1326,45.2067,45.1326,45.1738,21461.0
2021-07-27 14:50:00,54.93,54.96,54.81,54.83,17015.0,45.1738,45.1984,45.0751,45.0915,17015.0
2021-07-27 14:55:00,54.81,54.86,54.81,54.83,10898.0,45.0751,45.1162,45.0751,45.0915,10898.0
2021-07-27 15:00:00,54.83,54.92,54.82,54.87,22248.0,45.0915,45.1655,45.0833,45.1244,22248.0
2021-07-27 15:05:00,54.87,54.91,54.84,54.86,18798.0,45.1244,45.1573,45.0998,45.1162,18798.0
2021-07-27 15:10:00,54.84,54.9,54.77,54.89,27046.0,45.0998,45.1491,45.0422,45.1409,27046.0
2021-07-27 15:15:00,54.9,54.96,54.86,54.89,37304.0,45.1491,45.1984,45.1162,45.1409,37304.0
2021-07-27 15:20:00,54.89,54.91,54.83,54.86,22707.0,45.1409,45.1573,45.0915,45.1162,22707.0
2021-07-27 15:25:00,54.87,54.89,54.82,54.86,25416.0,45.1244,45.1409,45.0833,45.1162,25416.0
2021-07-27 15:30:00,54.86,54.86,54.77,54.79,31462.0,45.1162,45.1162,45.0422,45.0586,31462.0
2021-07-27 15:35:00,54.79,54.81,54.73,54.8,31706.0,45.0586,45.0751,45.0093,45.0669,31706.0
2021-07-27 15:40:00,54.79,54.83,54.77,54.83,38457.0,45.0586,45.0915,45.0422,45.0915,38457.0
2021-07-27 15:45:00,54.84,54.85,54.79,54.83,52113.0,45.0998,45.108,45.0586,45.0915,52113.0
2021-07-27 15:50:00,54.83,54.98,54.83,54.92,100078.0,45.0915,45.2149,45.0915,45.1655,100078.0
2021-07-27 15:55:00,54.91,54.96,54.9,54.94,173180.0,45.1573,45.1984,45.1491,45.182,173180.0
2021-07-28 09:30:00,55.56,55.59,54.96,55.12,121068.0,45.6919,45.7165,45.1984,45.33,121068.0
2021-07-28 09:35:00,55.1,55.29,55.05,55.23,49058.0,45.3136,45.4698,45.2725,45.4205,49058.0
2021-07-28 09:40:00,55.24,55.33,55.18,55.29,52968.0,45.4287,45.5027,45.3794,45.4698,52968.0
2021-07-28 09:45:00,55.28,55.3,55.13,55.22,41670.0,45.4616,45.4781,45.3382,45.4123,41670.0
2021-07-28 09:50:00,55.22,55.24,54.91,54.93,38433.0,45.4123,45.4287,45.1573,45.1738,38433.0
2021-07-28 09:55:00,54.94,54.97,54.77,54.82,46749.0,45.182,45.2067,45.0422,45.0833,46749.0
2021-07-28 10:00:00,54.85,54.85,54.62,54.71,46708.0,45.108,45.108,44.9188,44.9928,46708.0
2021-07-28 10:05:00,54.67,54.79,54.61,54.61,40332.0,44.9599,45.0586,44.9106,44.9106,40332.0
2021-07-28 10:10:00,54.62,54.63,54.48,54.52,42961.0,44.9188,44.9271,44.8037,44.8366,42961.0
2021-07-28 10:15:00,54.51,54.58,54.42,54.43,48491.0,44.8284,44.8859,44.7544,44.7626,48491.0
2021-07-28 10:20:00,54.44,54.51,54.36,54.37,51189.0,44.7708,44.8284,44.705,44.7132,51189.0
2021-07-28 10:25:00,54.35,54.41,54.23,54.4,38708.0,44.6968,44.7461,44.5981,44.7379,38708.0
2021-07-28 10:30:00,54.4,54.51,54.35,54.5,29684.0,44.7379,44.8284,44.6968,44.8201,29684.0
2021-07-28 10:35:00,54.5,54.64,54.46,54.58,19943.0,44.8201,44.9353,44.7872,44.8859,19943.0
2021-07-28 10:40:00,54.57,54.72,54.55,54.7,35742.0,44.8777,45.0011,44.8613,44.9846,35742.0
2021-07-28 10:45:00,54.69,54.86,54.69,54.84,23499.0,44.9764,45.1162,44.9764,45.0998,23499.0
2021-07-28 10:50:00,54.84,54.88,54.7,54.72,25705.0,45.0998,45.1326,44.9846,45.0011,25705.0
2021-07-28 10:55:00,54.72,54.83,54.66,54.83,25358.0,45.0011,45.0915,44.9517,45.0915,25358.0
2021-07-28 11:00:00,54.82,54.85,54.67,54.77,33791.0,45.0833,45.108,44.9599,45.0422,33791.0
2021-07-28 11:05:00,54.76,54.81,54.72,54.79,11733.0,45.034,45.0751,45.0011,45.0586,11733.0
2021-07-28 11:10:00,54.8,54.81,54.72,54.81,25116.0,45.0669,45.0751,45.0011,45.0751,25116.0
2021-07-28 11:15:00,54.81,54.89,54.76,54.78,19416.0,45.0751,45.1409,45.034,45.0504,19416.0
2021-07-28 11:20:00,54.79,54.92,54.78,54.91,17932.0,45.0586,45.1655,45.0504,45.1573,17932.0
2021-07-28 11:25:00,54.91,54.99,54.88,54.91,23457.0,45.1573,45.2231,45.1326,45.1573,23457.0
2021-07-28 11:30:00,54.93,54.98,54.87,54.88,15988.0,45.1738,45.2149,45.1244,45.1326,15988.0
2021-07-28 11:35:00,54.88,54.96,54.83,54.94,55448.0,45.1326,45.1984,45.0915,45.182,55448.0
2021-07-28 11:40:00,54.94,55.04,54.93,55.02,19638.0,45.182,45.2642,45.1738,45.2478,19638.0
2021-07-28 11:45:00,55.02,55.09,55.01,55.08,18498.0,45.2478,45.3054,45.2396,45.2971,18498.0
2021-07-28 11:50:00,55.08,55.17,55.08,55.13,61311.0,45.2971,45.3711,45.2971,45.3382,61311.0
2021-07-28 11:55:00,55.13,55.14,55.05,55.08,22581.0,45.3382,45.3465,45.2725,45.2971,22581.0
2021-07-28 12:00:00,55.09,55.09,55.0,55.0,23934.0,45.3054,45.3054,45.2313,45.2313,23934.0
2021-07-28 12:05:00,55.0,55.02,54.98,54.99,10628.0,45.2313,45.2478,45.2149,45.2231,10628.0
2021-07-28 12:10:00,55.0,55.04,54.96,54.99,15633.0,45.2313,45.2642,45.1984,45.2231,15633.0
2021-07-28 12:15:00,55.0,55.01,54.9,54.98,26498.0,45.2313,45.2396,45.1491,45.2149,26498.0
2021-07-28 12:20:00,54.98,54.98,54.91,54.97,12105.0,45.2149,45.2149,45.1573,45.2067,12105.0
2021-07-28 12:25:00,54.96,54.96,54.76,54.77,24100.0,45.1984,45.1984,45.034,45.0422,24100.0
2021-07-28 12:30:00,54.77,54.85,54.76,54.83,14522.0,45.0422,45.108,45.034,45.0915,14522.0
2021-07-28 12:35:00,54.83,54.88,54.82,54.86,15358.0,45.0915,45.1326,45.0833,45.1162,15358.0
2021-07-28 12:40:00,54.86,54.91,54.84,54.88,17907.0,45.1162,45.1573,45.0998,45.1326,17907.0
2021-07-28 12:45:00,54.88,54.91,54.86,54.9,13445.0,45.1326,45.1573,45.1162,45.1491,13445.0
2021-07-28 12:50:00,54.91,54.97,54.9,54.93,10865.0,45.1573,45.2067,45.1491,45.1738,10865.0
2021-07-28 12:55:00,54.91,54.92,54.86,54.9,20485.0,45.1573,45.1655,45.1162,45.1491,20485.0
2021-07-28 13:00:00,54.9,54.96,54.9,54.93,16003.0,45.1491,45.1984,45.1491,45.1738,16003.0
2021-07-28 13:05:00,54.93,54.94,54.85,54.91,17211.0,45.1738,45.182,45.108,45.1573,17211.0
2021-07-28 13:10:00,54.91,54.98,54.91,54.97,13390.0,45.1573,45.2149,45.1573,45.2067,13390.0
2021-07-28 13:15:00,54.97,55.07,54.97,55.05,19500.0,45.2067,45.2889,45.2067,45.2725,19500.0
2021-07-28 13:20:00,55.05,55.11,55.05,55.08,17711.0,45.2725,45.3218,45.2725,45.2971,17711.0
2021-07-28 13:25:00,55.07,55.09,54.99,55.02,49220.0,45.2889,45.3054,45.2231,45.2478,49220.0
2021-07-28 13:30:00,55.02,55.09,54.99,54.99,13069.0,45.2478,45.3054,45.2231,45.2231,13069.0
2021-07-28 13:35:00,55.0,55.04,55.0,55.03,12053.0,45.2313,45.2642,45.2313,45.256,12053.0
2021-07-28 13:40:00,55.03,55.03,54.91,54.91,29376.0,45.256,45.256,45.1573,45.1573,29376.0
2021-07-28 13:45:00,54.9,54.94,54.89,54.94,14363.0,45.1491,45.182,45.1409,45.182,14363.0
2021-07-28 13:50:00,54.94,54.99,54.9,54.97,14861.0,45.182,45.2231,45.1491,45.2067,14861.0
2021-07-28 13:55:00,54.96,54.97,54.86,54.87,21047.0,45.1984,45.2067,45.1162,45.1244,21047.0
2021-07-28 14:00:00,54.87,55.31,54.84,55.14,82912.0,45.1244,45.4863,45.0998,45.3465,82912.0
2021-07-28 14:05:00,55.13,55.14,55.03,55.07,21010.0,45.3382,45.3465,45.256,45.2889,21010.0
2021-07-28 14:10:00,55.06,55.07,54.94,54.98,33251.0,45.2807,45.2889,45.182,45.2149,33251.0
2021-07-28 14:15:00,54.98,55.07,54.94,55.07,35414.0,45.2149,45.2889,45.182,45.2889,35414.0
2021-07-28 14:20:00,55.07,55.17,55.07,55.13,46724.0,45.2889,45.3711,45.2889,45.3382,46724.0
2021-07-28 14:25:00,55.13,55.21,55.11,55.2,15630.0,45.3382,45.404,45.3218,45.3958,15630.0
2021-07-28 14:30:00,55.21,55.3,55.17,55.3,28987.0,45.404,45.4781,45.3711,45.4781,28987.0
2021-07-28 14:35:00,55.29,55.34,55.24,55.25,37553.0,45.4698,45.5109,45.4287,45.4369,37553.0
2021-07-28 14:40:00,55.23,55.4,55.22,55.39,37318.0,45.4205,45.5603,45.4123,45.5521,37318.0
2021-07-28 14:45:00,55.38,55.49,55.38,55.47,34884.0,45.5438,45.6343,45.5438,45.6179,34884.0
2021-07-28 14:50:00,55.47,55.57,55.45,55.48,80532.0,45.6179,45.7001,45.6014,45.6261,80532.0
2021-07-28 14:55:00,55.48,55.52,55.46,55.48,38215.0,45.6261,45.659,45.6096,45.6261,38215.0
2021-07-28 15:00:00,55.48,55.62,55.47,55.59,69349.0,45.6261,45.7412,45.6179,45.7165,69349.0
2021-07-28 15:05:00,55.59,55.61,55.42,55.45,130909.0,45.7165,45.733,45.5767,45.6014,130909.0
2021-07-28 15:10:00,55.45,55.55,55.44,55.53,142230.0,45.6014,45.6836,45.5932,45.6672,142230.0
2021-07-28 15:15:00,55.53,55.55,55.37,55.38,143288.0,45.6672,45.6836,45.5356,45.5438,143288.0
2021-07-28 15:20:00,55.38,55.39,55.25,55.26,63612.0,45.5438,45.5521,45.4369,45.4452,63612.0
2021-07-28 15:25:00,55.27,55.41,55.26,55.4,65191.0,45.4534,45.5685,45.4452,45.5603,65191.0
2021-07-28 15:30:00,55.4,55.51,55.38,55.5,54273.0,45.5603,45.6508,45.5438,45.6425,54273.0
2021-07-28 15:35:00,55.5,55.5,55.24,55.24,65619.0,45.6425,45.6425,45.4287,45.4287,65619.0
2021-07-28 15:40:00,55.23,55.31,55.2,55.3,67254.0,45.4205,45.4863,45.3958,45.4781,67254.0
2021-07-28 15:45:00,55.29,55.3,55.19,55.21,43741.0,45.4698,45.4781,45.3876,45.404,43741.0
2021-07-28 15:50:00,55.21,55.22,55.11,55.16,117290.0,45.404,45.4123,45.3218,45.3629,117290.0
2021-07-28 15:55:00,55.16,55.16,55.06,55.08,284612.0,45.3629,45.3629,45.2807,45.2971,284612.0
2021-07-29 09:30:00,55.55,55.83,55.38,55.39,130639.0,45.6836,45.9139,45.5438,45.5521,130639.0
2021-07-29 09:35:00,55.37,55.41,55.07,55.23,62805.0,45.5356,45.5685,45.2889,45.4205,62805.0
2021-07-29 09:40:00,55.26,55.44,55.01,55.04,52618.0,45.4452,45.5932,45.2396,45.2642,52618.0
2021-07-29 09:45:00,55.02,55.03,54.83,54.97,58004.0,45.2478,45.256,45.0915,45.2067,58004.0
2021-07-29 09:50:00,54.98,55.05,54.84,54.87,30999.0,45.2149,45.2725,45.0998,45.1244,30999.0
2021-07-29 09:55:00,54.9,55.14,54.9,55.12,38314.0,45.1491,45.3465,45.1491,45.33,38314.0
2021-07-29 10:00:00,55.12,55.19,55.0,55.09,48556.0,45.33,45.3876,45.2313,45.3054,48556.0
2021-07-29 10:05:00,55.09,55.14,54.97,55.13,40312.0,45.3054,45.3465,45.2067,45.3382,40312.0
2021-07-29 10:10:00,55.15,55.29,55.06,55.29,29893.0,45.3547,45.4698,45.2807,45.4698,29893.0
2021-07-29 10:15:00,55.3,55.4,55.26,55.38,33259.0,45.4781,45.5603,45.4452,45.5438,33259.0
2021-07-29 10:20:00,55.37,55.39,55.21,55.25,22308.0,45.5356,45.5521,45.404,45.4369,22308.0
2021-07-29 10:25:00,55.25,55.31,55.2,55.22,18956.0,45.4369,45.4863,45.3958,45.4123,18956.0
2021-07-29 10:30:00,55.23,55.33,55.17,55.3,20892.0,45.4205,45.5027,45.3711,45.4781,20892.0
2021-07-29 10:35:00,55.29,55.36,55.26,55.34,28299.0,45.4698,45.5274,45.4452,45.5109,28299.0
2021-07-29 10:40:00,55.36,55.42,55.28,55.38,38370.0,45.5274,45.5767,45.4616,45.5438,38370.0
2021-07-29 10:45:00,55.38,55.46,55.34,55.34,20393.0,45.5438,45.6096,45.5109,45.5109,20393.0
2021-07-29 10:50:00,55.34,55.4,55.28,55.34,16179.0,45.5109,45.5603,45.4616,45.5109,16179.0
2021-07-29 10:55:00,55.33,55.44,55.25,55.44,26944.0,45.5027,45.5932,45.4369,45.5932,26944.0
2021-07-29 11:00:00,55.44,55.44,55.34,55.41,29504.0,45.5932,45.5932,45.5109,45.5685,29504.0
2021-07-29 11:05:00,55.41,55.51,55.37,55.47,32401.0,45.5685,45.6508,45.5356,45.6179,32401.0
2021-07-29 11:10:00,55.46,55.51,55.45,55.51,18271.0,45.6096,45.6508,45.6014,45.6508,18271.0
2021-07-29 11:15:00,55.53,55.64,55.5,55.64,60945.0,45.6672,45.7577,45.6425,45.7577,60945.0
2021-07-29 11:20:00,55.61,55.66,55.53,55.57,18460.0,45.733,45.7741,45.6672,45.7001,18460.0
2021-07-29 11:25:00,55.58,55.58,55.39,55.39,20433.0,45.7083,45.7083,45.5521,45.5521,20433.0
2021-07-29 11:30:00,55.39,55.57,55.39,55.55,21020.0,45.5521,45.7001,45.5521,45.6836,21020.0
2021-07-29 11:35:00,55.55,55.62,55.53,55.57,24342.0,45.6836,45.7412,45.6672,45.7001,24342.0
2021-07-29 11:40:00,55.58,55.58,55.5,55.54,20811.0,45.7083,45.7083,45.6425,45.6754,20811.0
2021-07-29 11:45:00,55.54,55.55,55.44,55.46,22164.0,45.6754,45.6836,45.5932,45.6096,22164.0
2021-07-29 11:50:00,55.46,55.55,55.42,55.53,35191.0,45.6096,45.6836,45.5767,45.6672,35191.0
2021-07-29 11:55:00,55.53,55.58,55.5,55.5,18683.0,45.6672,45.7083,45.6425,45.6425,18683.0
2021-07-29 12:00:00,55.51,55.54,55.49,55.54,22538.0,45.6508,45.6754,45.6343,45.6754,22538.0
2021-07-29 12:05:00,55.53,55.61,55.5,55.55,20879.0,45.6672,45.733,45.6425,45.6836,20879.0
2021-07-29 12:10:00,55.55,55.6,55.5,55.59,16586.0,45.6836,45.7248,45.6425,45.7165,16586.0
2021-07-29 12:15:00,55.6,55.65,55.56,55.65,13718.0,45.7248,45.7659,45.6919,45.7659,13718.0
2021-07-29 12:20:00,55.67,55.74,55.65,55.72,47744.0,45.7823,45.8399,45.7659,45.8235,47744.0
2021-07-29 12:25:00,55.73,55.77,55.7,55.74,15002.0,45.8317,45.8646,45.807,45.8399,15002.0
2021-07-29 12:30:00,55.73,55.77,55.69,55.7,17486.0,45.8317,45.8646,45.7988,45.807,17486.0
2021-07-29 12:35:00,55.7,55.76,55.65,55.76,15513.0,45.807,45.8564,45.7659,45.8564,15513.0
2021-07-29 12:40:00,55.76,55.8,55.72,55.72,16543.0,45.8564,45.8892,45.8235,45.8235,16543.0
2021-07-29 12:45:00,55.72,55.72,55.6,55.63,25736.0,45.8235,45.8235,45.7248,45.7494,25736.0
2021-07-29 12:50:00,55.63,55.68,55.61,55.68,8016.0,45.7494,45.7906,45.733,45.7906,8016.0
2021-07-29 12:55:00,55.68,55.7,55.62,55.66,14720.0,45.7906,45.807,45.7412,45.7741,14720.0
2021-07-29 13:00:00,55.65,55.71,55.61,55.71,17416.0,45.7659,45.8152,45.733,45.8152,17416.0
2021-07-29 13:05:00,55.7,55.73,55.66,55.66,8807.0,45.807,45.8317,45.7741,45.7741,8807.0
2021-07-29 13:10:00,55.67,55.68,55.62,55.68,11066.0,45.7823,45.7906,45.7412,45.7906,11066.0
2021-07-29 13:15:00,55.7,55.72,55.67,55.68,12416.0,45.807,45.8235,45.7823,45.7906,12416.0
2021-07-29 13:20:00,55.69,55.7,55.64,55.68,16864.0,45.7988,45.807,45.7577,45.7906,16864.0
2021-07-29 13:25:00,55.68,55.68,55.63,55.66,18006.0,45.7906,45.7906,45.7494,45.7741,18006.0
2021-07-29 13:30:00,55.67,55.68,55.59,55.6,11338.0,45.7823,45.7906,45.7165,45.7248,11338.0
2021-07-29 13:35:00,55.59,55.59,55.52,55.53,21492.0,45.7165,45.7165,45.659,45.6672,21492.0
2021-07-29 13:40:00,55.52,55.57,55.49,55.56,25146.0,45.659,45.7001,45.6343,45.6919,25146.0
2021-07-29 13:45:00,55.56,55.63,55.56,55.62,39367.0,45.6919,45.7494,45.6919,45.7412,39367.0
2021-07-29 13:50:00,55.63,55.67,55.57,55.65,23381.0,45.7494,45.7823,45.7001,45.7659,23381.0
2021-07-29 13:55:00,55.64,55.66,55.61,55.62,15096.0,45.7577,45.7741,45.733,45.7412,15096.0
2021-07-29 14:00:00,55.63,55.65,55.54,55.56,35163.0,45.7494,45.7659,45.6754,45.6919,35163.0
2021-07-29 14:05:00,55.57,55.62,55.55,55.58,36392.0,45.7001,45.7412,45.6836,45.7083,36392.0
2021-07-29 14:10:00,55.59,55.64,55.58,55.63,25368.0,45.7165,45.7577,45.7083,45.7494,25368.0
2021-07-29 14:15:00,55.64,55.64,55.53,55.55,18810.0,45.7577,45.7577,45.6672,45.6836,18810.0
2021-07-29 14:20:00,55.56,55.58,55.49,55.51,21921.0,45.6919,45.7083,45.6343,45.6508,21921.0
2021-07-29 14:25:00,55.51,55.57,55.48,55.55,27638.0,45.6508,45.7001,45.6261,45.6836,27638.0
2021-07-29 14:30:00,55.55,55.56,55.42,55.47,26956.0,45.6836,45.6919,45.5767,45.6179,26956.0
2021-07-29 14:35:00,55.47,55.5,55.45,55.45,16030.0,45.6179,45.6425,45.6014,45.6014,16030.0
2021-07-29 14:40:00,55.45,55.55,55.43,55.52,24614.0,45.6014,45.6836,45.585,45.659,24614.0
2021-07-29 14:45:00,55.51,55.51,55.48,55.51,12530.0,45.6508,45.6508,45.6261,45.6508,12530.0
2021-07-29 14:50:00,55.51,55.53,55.48,55.49,12098.0,45.6508,45.6672,45.6261,45.6343,12098.0
2021-07-29 14:55:00,55.5,55.51,55.46,55.5,23672.0,45.6425,45.6508,45.6096,45.6425,23672.0
2021-07-29 15:00:00,55.49,55.49,55.44,55.48,20290.0,45.6343,45.6343,45.5932,45.6261,20290.0
2021-07-29 15:05:00,55.48,55.5,55.46,55.47,17257.0,45.6261,45.6425,45.6096,45.6179,17257.0
2021-07-29 15:10:00,55.47,55.49,55.44,55.45,21582.0,45.6179,45.6343,45.5932,45.6014,21582.0
2021-07-29 15:15:00,55.45,55.47,55.4,55.44,17993.0,45.6014,45.6179,45.5603,45.5932,17993.0
2021-07-29 15:20:00,55.43,55.53,55.43,55.51,27887.0,45.585,45.6672,45.585,45.6508,27887.0
2021-07-29 15:25:00,55.51,55.53,55.47,55.5,21759.0,45.6508,45.6672,45.6179,45.6425,21759.0
2021-07-29 15:30:00,55.49,55.5,55.4,55.41,27269.0,45.6343,45.6425,45.5603,45.5685,27269.0
2021-07-29 15:35:00,55.41,55.47,55.38,55.45,34397.0,45.5685,45.6179,45.5438,45.6014,34397.0
2021-07-29 15:40:00,55.45,55.46,55.37,55.4,48765.0,45.6014,45.6096,45.5356,45.5603,48765.0
2021-07-29 15:45:00,55.41,55.41,55.33,55.4,41606.0,45.5685,45.5685,45.5027,45.5603,41606.0
2021-07-29 15:50:00,55.4,55.42,55.32,55.38,72147.0,45.5603,45.5767,45.4945,45.5438,72147.0
2021-07-29 15:55:00,55.38,55.38,55.26,55.32,192269.0,45.5438,45.5438,45.4452,45.4945,192269.0
2021-07-30 09:30:00,55.09,55.39,55.02,55.29,99994.0,45.3054,45.5521,45.2478,45.4698,99994.0
2021-07-30 09:35:00,55.29,55.54,55.22,55.52,56915.0,45.4698,45.6754,45.4123,45.659,56915.0
2021-07-30 09:40:00,55.54,55.64,55.48,55.58,32609.0,45.6754,45.7577,45.6261,45.7083,32609.0
2021-07-30 09:45:00,55.59,55.72,55.48,55.72,44885.0,45.7165,45.8235,45.6261,45.8235,44885.0
2021-07-30 09:50:00,55.73,55.74,55.52,55.72,58355.0,45.8317,45.8399,45.659,45.8235,58355.0
2021-07-30 09:55:00,55.71,55.73,55.52,55.54,34471.0,45.8152,45.8317,45.659,45.6754,34471.0
2021-07-30 10:00:00,55.53,55.67,55.51,55.62,39491.0,45.6672,45.7823,45.6508,45.7412,39491.0
2021-07-30 10:05:00,55.61,55.81,55.58,55.8,33442.0,45.733,45.8975,45.7083,45.8892,33442.0
2021-07-30 10:10:00,55.81,55.85,55.7,55.79,37274.0,45.8975,45.9304,45.807,45.881,37274.0
2021-07-30 10:15:00,55.77,55.79,55.47,55.47,26547.0,45.8646,45.881,45.6179,45.6179,26547.0
2021-07-30 10:20:00,55.45,55.55,55.4,55.41,25541.0,45.6014,45.6836,45.5603,45.5685,25541.0
2021-07-30 10:25:00,55.42,55.44,55.29,55.3,38674.0,45.5767,45.5932,45.4698,45.4781,38674.0
2021-07-30 10:30:00,55.32,55.4,55.23,55.26,26073.0,45.4945,45.5603,45.4205,45.4452,26073.0
2021-07-30 10:35:00,55.24,55.26,55.19,55.22,31613.0,45.4287,45.4452,45.3876,45.4123,31613.0
2021-07-30 10:40:00,55.22,55.32,55.13,55.22,99974.0,45.4123,45.4945,45.3382,45.4123,99974.0
2021-07-30 10:45:00,55.21,55.31,55.18,55.21,31143.0,45.404,45.4863,45.3794,45.404,31143.0
2021-07-30 10:50:00,55.22,55.27,55.17,55.18,22430.0,45.4123,45.4534,45.3711,45.3794,22430.0
2021-07-30 10:55:00,55.18,55.24,55.14,55.2,75028.0,45.3794,45.4287,45.3465,45.3958,75028.0
2021-07-30 11:00:00,55.2,55.26,55.18,55.26,50010.0,45.3958,45.4452,45.3794,45.4452,50010.0
2021-07-30 11:05:00,55.25,55.3,55.19,55.3,32116.0,45.4369,45.4781,45.3876,45.4781,32116.0
2021-07-30 11:10:00,55.29,55.42,55.28,55.35,23906.0,45.4698,45.5767,45.4616,45.5192,23906.0
2021-07-30 11:15:00,55.35,55.36,55.24,55.24,19578.0,45.5192,45.5274,45.4287,45.4287,19578.0
2021-07-30 11:20:00,55.23,55.28,55.21,55.28,35585.0,45.4205,45.4616,45.404,45.4616,35585.0
2021-07-30 11:25:00,55.28,55.28,55.17,55.17,38299.0,45.4616,45.4616,45.3711,45.3711,38299.0
2021-07-30 11:30:00,55.16,55.17,54.95,54.95,28135.0,45.3629,45.3711,45.1902,45.1902,28135.0
2021-07-30 11:35:00,54.95,54.98,54.89,54.9,25607.0,45.1902,45.2149,45.1409,45.1491,25607.0
2021-07-30 11:40:00,54.91,55.03,54.89,55.01,20942.0,45.1573,45.256,45.1409,45.2396,20942.0
2021-07-30 11:45:00,54.99,55.06,54.98,55.0,18968.0,45.2231,45.2807,45.2149,45.2313,18968.0
2021-07-30 11:50:00,55.01,55.05,54.99,54.99,18888.0,45.2396,45.2725,45.2231,45.2231,18888.0
2021-07-30 11:55:00,54.98,55.01,54.93,54.98,15509.0,45.2149,45.2396,45.1738,45.2149,15509.0
2021-07-30 12:00:00,54.97,54.97,54.78,54.78,21708.0,45.2067,45.2067,45.0504,45.0504,21708.0
2021-07-30 12:05:00,54.77,54.81,54.72,54.81,36185.0,45.0422,45.0751,45.0011,45.0751,36185.0
2021-07-30 12:10:00,54.82,54.89,54.75,54.89,19909.0,45.0833,45.1409,45.0257,45.1409,19909.0
2021-07-30 12:15:00,54.88,54.9,54.8,54.8,23066.0,45.1326,45.1491,45.0669,45.0669,23066.0
2021-07-30 12:20:00,54.82,54.84,54.79,54.79,6416.0,45.0833,45.0998,45.0586,45.0586,6416.0
2021-07-30 12:25:00,54.8,54.87,54.76,54.85,12793.0,45.0669,45.1244,45.034,45.108,12793.0
2021-07-30 12:30:00,54.84,54.9,54.84,54.89,10211.0,45.0998,45.1491,45.0998,45.1409,10211.0
2021-07-30 12:35:00,54.88,54.92,54.85,54.91,12123.0,45.1326,45.1655,45.108,45.1573,12123.0
2021-07-30 12:40:00,54.9,54.99,54.9,54.91,19010.0,45.1491,45.2231,45.1491,45.1573,19010.0
2021-07-30 12:45:00,54.91,54.95,54.85,54.86,13416.0,45.1573,45.1902,45.108,45.1162,13416.0
2021-07-30 12:50:00,54.86,54.9,54.79,54.8,18417.0,45.1162,45.1491,45.0586,45.0669,18417.0
2021-07-30 12:55:00,54.8,54.8,54.64,54.66,26299.0,45.0669,45.0669,44.9353,44.9517,26299.0
2021-07-30 13:00:00,54.68,54.68,54.53,54.56,26206.0,44.9682,44.9682,44.8448,44.8695,26206.0
2021-07-30 13:05:00,54.56,54.62,54.55,54.6,15714.0,44.8695,44.9188,44.8613,44.9024,15714.0
2021-07-30 13:10:00,54.61,54.7,54.6,54.7,26383.0,44.9106,44.9846,44.9024,44.9846,26383.0
2021-07-30 13:15:00,54.7,54.73,54.67,54.69,18428.0,44.9846,45.0093,44.9599,44.9764,18428.0
2021-07-30 13:20:00,54.7,54.71,54.63,54.66,16374.0,44.9846,44.9928,44.9271,44.9517,16374.0
2021-07-30 13:25:00,54.65,54.68,54.62,54.68,14980.0,44.9435,44.9682,44.9188,44.9682,14980.0
2021-07-30 13:30:00,54.67,54.67,54.62,54.65,11574.0,44.9599,44.9599,44.9188,44.9435,11574.0
2021-07-30 13:35:00,54.66,54.7,54.65,54.69,14473.0,44.9517,44.9846,44.9435,44.9764,14473.0
2021-07-30 13:40:00,54.69,54.75,54.69,54.74,10701.0,44.9764,45.0257,44.9764,45.0175,10701.0
2021-07-30 13:45:00,54.75,54.76,54.69,54.76,22672.0,45.0257,45.034,44.9764,45.034,22672.0
2021-07-30 13:50:00,54.75,54.78,54.73,54.77,18756.0,45.0257,45.0504,45.0093,45.0422,18756.0
2021-07-30 13:55:00,54.78,54.79,54.73,54.78,21390.0,45.0504,45.0586,45.0093,45.0504,21390.0
2021-07-30 14:00:00,54.79,54.8,54.59,54.62,24248.0,45.0586,45.0669,44.8942,44.9188,24248.0
2021-07-30 14:05:00,54.63,54.65,54.58,54.64,9708.0,44.9271,44.9435,44.8859,44.9353,9708.0
2021-07-30 14:10:00,54.64,54.69,54.61,54.67,11884.0,44.9353,44.9764,44.9106,44.9599,11884.0
2021-07-30 14:15:00,54.69,54.72,54.64,54.71,18141.0,44.9764,45.0011,44.9353,44.9928,18141.0
2021-07-30 14:20:00,54.7,54.73,54.6,54.61,12258.0,44.9846,45.0093,44.9024,44.9106,12258.0
2021-07-30 14:25:00,54.6,54.6,54.48,54.49,43970.0,44.9024,44.9024,44.8037,44.8119,43970.0
2021-07-30 14:30:00,54.49,54.49,54.41,54.43,22357.0,44.8119,44.8119,44.7461,44.7626,22357.0
2021-07-30 14:35:00,54.44,54.49,54.41,54.44,22373.0,44.7708,44.8119,44.7461,44.7708,22373.0
2021-07-30 14:40:00,54.45,54.49,54.43,54.48,21860.0,44.779,44.8119,44.7626,44.8037,21860.0
2021-07-30 14:45:00,54.48,54.54,54.47,54.53,17741.0,44.8037,44.853,44.7955,44.8448,17741.0
2021-07-30 14:50:00,54.53,54.56,54.51,54.56,36035.0,44.8448,44.8695,44.8284,44.8695,36035.0
2021-07-30 14:55:00,54.56,54.61,54.46,54.61,63324.0,44.8695,44.9106,44.7872,44.9106,63324.0
2021-07-30 15:00:00,54.6,54.61,54.53,54.55,65109.0,44.9024,44.9106,44.8448,44.8613,65109.0
2021-07-30 15:05:00,54.55,54.58,54.52,54.56,56217.0,44.8613,44.8859,44.8366,44.8695,56217.0
2021-07-30 15:10:00,54.55,54.57,54.48,54.49,38746.0,44.8613,44.8777,44.8037,44.8119,38746.0
2021-07-30 15:15:00,54.5,54.52,54.43,54.45,70131.0,44.8201,44.8366,44.7626,44.779,70131.0
2021-07-30 15:20:00,54.45,54.46,54.31,54.32,46315.0,44.779,44.7872,44.6639,44.6721,46315.0
2021-07-30 15:25:00,54.33,54.42,54.33,54.4,35127.0,44.6803,44.7544,44.6803,44.7379,35127.0
2021-07-30 15:30:00,54.4,54.52,54.39,54.51,67515.0,44.7379,44.8366,44.7297,44.8284,67515.0
2021-07-30 15:35:00,54.52,54.53,54.46,54.47,50740.0,44.8366,44.8448,44.7872,44.7955,50740.0
2021-07-30 15:40:00,54.48,54.52,54.4,54.41,98813.0,44.8037,44.8366,44.7379,44.7461,98813.0
2021-07-30 15:45:00,54.41,54.49,54.38,54.48,79941.0,44.7461,44.8119,44.7215,44.8037,79941.0
2021-07-30 15:50:00,54.48,54.48,54.38,54.41,164582.0,44.8037,44.8037,44.7215,44.7461,164582.0
2021-07-30 15:55:00,54.41,54.5,54.38,54.43,399408.0,44.7461,44.8201,44.7215,44.7626,399408.0
2021-08-02 09:30:00,54.73,55.36,54.67,55.22,103348.0,45.0093,45.5274,44.9599,45.4123,103348.0
2021-08-02 09:35:00,55.22,55.66,55.22,55.61,60253.0,45.4123,45.7741,45.4123,45.733,60253.0
2021-08-02 09:40:00,55.58,55.84,55.57,55.81,67013.0,45.7083,45.9221,45.7001,45.8975,67013.0
2021-08-02 09:45:00,55.81,55.96,55.76,55.93,75194.0,45.8975,46.0208,45.8564,45.9962,75194.0
2021-08-02 09:50:00,55.94,55.97,55.63,55.64,50581.0,46.0044,46.0291,45.7494,45.7577,50581.0
2021-08-02 09:55:00,55.63,55.71,55.56,55.63,18521.0,45.7494,45.8152,45.6919,45.7494,18521.0
2021-08-02 10:00:00,55.59,55.75,55.56,55.61,25544.0,45.7165,45.8481,45.6919,45.733,25544.0
2021-08-02 10:05:00,55.68,55.7,55.53,55.64,33575.0,45.7906,45.807,45.6672,45.7577,33575.0
2021-08-02 10:10:00,55.63,55.65,55.43,55.45,43050.0,45.7494,45.7659,45.585,45.6014,43050.0
2021-08-02 10:15:00,55.45,55.51,55.31,55.33,26928.0,45.6014,45.6508,45.4863,45.5027,26928.0
2021-08-02 10:20:00,55.33,55.4,55.26,55.37,32867.0,45.5027,45.5603,45.4452,45.5356,32867.0
2021-08-02 10:25:00,55.34,55.48,55.23,55.24,43903.0,45.5109,45.6261,45.4205,45.4287,43903.0
2021-08-02 10:30:00,55.23,55.43,55.23,55.43,19287.0,45.4205,45.585,45.4205,45.585,19287.0
2021-08-02 10:35:00,55.43,55.47,55.38,55.45,30426.0,45.585,45.6179,45.5438,45.6014,30426.0
2021-08-02 10:40:00,55.44,55.44,55.3,55.36,30497.0,45.5932,45.5932,45.4781,45.5274,30497.0
2021-08-02 10:45:00,55.36,55.41,55.16,55.17,32113.0,45.5274,45.5685,45.3629,45.3711,32113.0
2021-08-02 10:50:00,55.15,55.18,55.08,55.15,33581.0,45.3547,45.3794,45.2971,45.3547,33581.0
2021-08-02 10:55:00,55.12,55.12,54.94,54.94,37858.0,45.33,45.33,45.182,45.182,37858.0
2021-08-02 11:00:00,54.92,55.02,54.92,55.01,28978.0,45.1655,45.2478,45.1655,45.2396,28978.0
2021-08-02 11:05:00,55.0,55.11,54.95,55.01,20670.0,45.2313,45.3218,45.1902,45.2396,20670.0
2021-08-02 11:10:00,55.01,55.03,54.94,54.95,21197.0,45.2396,45.256,45.182,45.1902,21197.0
2021-08-02 11:15:00,54.94,54.94,54.76,54.78,25724.0,45.182,45.182,45.034,45.0504,25724.0
2021-08-02 11:20:00,54.78,54.86,54.74,54.83,27776.0,45.0504,45.1162,45.0175,45.0915,27776.0
2021-08-02 11:25:00,54.84,54.9,54.77,54.79,33336.0,45.0998,45.1491,45.0422,45.0586,33336.0
2021-08-02 11:30:00,54.78,54.82,54.66,54.79,20882.0,45.0504,45.0833,44.9517,45.0586,20882.0
2021-08-02 11:35:00,54.8,54.84,54.64,54.72,35900.0,45.0669,45.0998,44.9353,45.0011,35900.0
2021-08-02 11:40:00,54.71,54.72,54.59,54.6,17157.0,44.9928,45.0011,44.8942,44.9024,17157.0
2021-08-02 11:45:00,54.61,54.69,54.6,54.66,14367.0,44.9106,44.9764,44.9024,44.9517,14367.0
2021-08-02 11:50:00,54.65,54.66,54.55,54.58,22248.0,44.9435,44.9517,44.8613,44.8859,22248.0
2021-08-02 11:55:00,54.58,54.6,54.42,54.43,80612.0,44.8859,44.9024,44.7544,44.7626,80612.0
2021-08-02 12:00:00,54.43,54.45,54.34,54.45,25226.0,44.7626,44.779,44.6886,44.779,25226.0
2021-08-02 12:05:00,54.44,54.49,54.34,54.38,22704.0,44.7708,44.8119,44.6886,44.7215,22704.0
2021-08-02 12:10:00,54.38,54.43,54.32,54.34,40776.0,44.7215,44.7626,44.6721,44.6886,40776.0
2021-08-02 12:15:00,54.33,54.39,54.28,54.31,107097.0,44.6803,44.7297,44.6392,44.6639,107097.0
2021-08-02 12:20:00,54.32,54.32,54.19,54.19,32517.0,44.6721,44.6721,44.5652,44.5652,32517.0
2021-08-02 12:25:00,54.18,54.32,54.16,54.31,15160.0,44.557,44.6721,44.5405,44.6639,15160.0
2021-08-02 12:30:00,54.3,54.39,54.29,54.39,21343.0,44.6557,44.7297,44.6474,44.7297,21343.0
2021-08-02 12:35:00,54.4,54.44,54.32,54.42,52479.0,44.7379,44.7708,44.6721,44.7544,52479.0
2021-08-02 12:40:00,54.42,54.47,54.4,54.45,17534.0,44.7544,44.7955,44.7379,44.779,17534.0
2021-08-02 12:45:00,54.46,54.47,54.39,54.45,12779.0,44.7872,44.7955,44.7297,44.779,12779.0
2021-08-02 12:50:00,54.43,54.44,54.36,54.4,14140.0,44.7626,44.7708,44.705,44.7379,14140.0
2021-08-02 12:55:00,54.4,54.43,54.36,54.42,14809.0,44.7379,44.7626,44.705,44.7544,14809.0
2021-08-02 13:00:00,54.43,54.49,54.33,54.33,18839.0,44.7626,44.8119,44.6803,44.6803,18839.0
2021-08-02 13:05:00,54.32,54.41,54.32,54.37,23281.0,44.6721,44.7461,44.6721,44.7132,23281.0
2021-08-02 13:10:00,54.36,54.44,54.34,54.4,18743.0,44.705,44.7708,44.6886,44.7379,18743.0
2021-08-02 13:15:00,54.39,54.44,54.31,54.44,16395.0,44.7297,44.7708,44.6639,44.7708,16395.0
2021-08-02 13:20:00,54.44,54.48,54.43,54.47,9249.0,44.7708,44.8037,44.7626,44.7955,9249.0
2021-08-02 13:25:00,54.46,54.48,54.41,54.46,20522.0,44.7872,44.8037,44.7461,44.7872,20522.0
2021-08-02 13:30:00,54.45,54.45,54.32,54.4,25188.0,44.779,44.779,44.6721,44.7379,25188.0
2021-08-02 13:35:00,54.4,54.44,54.38,54.38,15389.0,44.7379,44.7708,44.7215,44.7215,15389.0
2021-08-02 13:40:00,54.38,54.44,54.36,54.37,17459.0,44.7215,44.7708,44.705,44.7132,17459.0
2021-08-02 13:45:00,54.37,54.39,54.35,54.38,17214.0,44.7132,44.7297,44.6968,44.7215,17214.0
2021-08-02 13:50:00,54.38,54.39,54.33,54.33,7748.0,44.7215,44.7297,44.6803,44.6803,7748.0
2021-08-02 13:55:00,54.33,54.39,54.32,54.37,11010.0,44.6803,44.7297,44.6721,44.7132,11010.0
2021-08-02 14:00:00,54.37,54.4,54.27,54.32,50811.0,44.7132,44.7379,44.631,44.6721,50811.0
2021-08-02 14:05:00,54.33,54.49,54.33,54.48,36498.0,44.6803,44.8119,44.6803,44.8037,36498.0
2021-08-02 14:10:00,54.48,54.54,54.46,54.5,31419.0,44.8037,44.853,44.7872,44.8201,31419.0
2021-08-02 14:15:00,54.5,54.51,54.44,54.45,15174.0,44.8201,44.8284,44.7708,44.779,15174.0
2021-08-02 14:20:00,54.45,54.45,54.38,54.39,17351.0,44.779,44.779,44.7215,44.7297,17351.0
2021-08-02 14:25:00,54.39,54.45,54.35,54.44,36682.0,44.7297,44.779,44.6968,44.7708,36682.0
2021-08-02 14:30:00,54.43,54.46,54.38,54.4,28730.0,44.7626,44.7872,44.7215,44.7379,28730.0
2021-08-02 14:35:00,54.41,54.45,54.38,54.43,15785.0,44.7461,44.779,44.7215,44.7626,15785.0
2021-08-02 14:40:00,54.44,54.44,54.35,54.38,118766.0,44.7708,44.7708,44.6968,44.7215,118766.0
2021-08-02 14:45:00,54.39,54.4,54.35,54.36,14499.0,44.7297,44.7379,44.6968,44.705,14499.0
2021-08-02 14:50:00,54.37,54.43,54.36,54.41,18395.0,44.7132,44.7626,44.705,44.7461,18395.0
2021-08-02 14:55:00,54.4,54.43,54.38,54.4,24267.0,44.7379,44.7626,44.7215,44.7379,24267.0
2021-08-02 15:00:00,54.39,54.4,54.34,54.37,58831.0,44.7297,44.7379,44.6886,44.7132,58831.0
2021-08-02 15:05:00,54.37,54.38,54.25,54.25,70861.0,44.7132,44.7215,44.6145,44.6145,70861.0
2021-08-02 15:10:00,54.24,54.26,54.17,54.21,45910.0,44.6063,44.6228,44.5488,44.5816,45910.0
2021-08-02 15:15:00,54.21,54.27,54.2,54.27,39764.0,44.5816,44.631,44.5734,44.631,39764.0
2021-08-02 15:20:00,54.27,54.29,54.23,54.25,35421.0,44.631,44.6474,44.5981,44.6145,35421.0
2021-08-02 15:25:00,54.24,54.34,54.23,54.33,50604.0,44.6063,44.6886,44.5981,44.6803,50604.0
2021-08-02 15:30:00,54.33,54.36,54.27,54.36,104704.0,44.6803,44.705,44.631,44.705,104704.0
2021-08-02 15:35:00,54.36,54.36,54.23,54.26,95311.0,44.705,44.705,44.5981,44.6228,95311.0
2021-08-02 15:40:00,54.25,54.3,54.21,54.21,60446.0,44.6145,44.6557,44.5816,44.5816,60446.0
2021-08-02 15:45:00,54.21,54.22,54.15,54.19,121790.0,44.5816,44.5899,44.5323,44.5652,121790.0
2021-08-02 15:50:00,54.19,54.33,54.18,54.25,178734.0,44.5652,44.6803,44.557,44.6145,178734.0
2021-08-02 15:55:00,54.25,54.25,54.11,54.15,309215.0,44.6145,44.6145,44.4994,44.5323,309215.0
2021-08-03 09:30:00,54.5,54.69,54.21,54.23,69759.0,44.8201,44.9764,44.5816,44.5981,69759.0
2021-08-03 09:35:00,54.24,54.25,53.71,53.73,52704.0,44.6063,44.6145,44.1705,44.1869,52704.0
2021-08-03 09:40:00,53.71,53.88,53.53,53.63,42097.0,44.1705,44.3103,44.0224,44.1047,42097.0
2021-08-03 09:45:00,53.61,53.62,53.25,53.32,55098.0,44.0882,44.0964,43.7922,43.8497,55098.0
2021-08-03 09:50:00,53.29,53.45,53.25,53.34,39961.0,43.8251,43.9566,43.7922,43.8662,39961.0
2021-08-03 09:55:00,53.32,53.63,53.26,53.63,50238.0,43.8497,44.1047,43.8004,44.1047,50238.0
2021-08-03 10:00:00,53.63,53.91,53.59,53.82,51021.0,44.1047,44.3349,44.0718,44.2609,51021.0
2021-08-03 10:05:00,53.84,53.89,53.74,53.87,41313.0,44.2774,44.3185,44.1951,44.302,41313.0
2021-08-03 10:10:00,53.88,53.96,53.72,53.87,37757.0,44.3103,44.3761,44.1787,44.302,37757.0
2021-08-03 10:15:00,53.9,54.04,53.89,54.0,36026.0,44.3267,44.4418,44.3185,44.4089,36026.0
2021-08-03 10:20:00,53.98,54.04,53.88,54.02,36181.0,44.3925,44.4418,44.3103,44.4254,36181.0
2021-08-03 10:25:00,54.01,54.1,53.95,54.05,51623.0,44.4172,44.4912,44.3678,44.4501,51623.0
2021-08-03 10:30:00,54.05,54.13,53.85,53.91,56990.0,44.4501,44.5159,44.2856,44.3349,56990.0
2021-08-03 10:35:00,53.92,54.11,53.88,54.11,26051.0,44.3432,44.4994,44.3103,44.4994,26051.0
2021-08-03 10:40:00,54.09,54.27,54.08,54.25,28160.0,44.483,44.631,44.4747,44.6145,28160.0
2021-08-03 10:45:00,54.26,54.4,54.25,54.36,31580.0,44.6228,44.7379,44.6145,44.705,31580.0
2021-08-03 10:50:00,54.37,54.42,54.26,54.28,41868.0,44.7132,44.7544,44.6228,44.6392,41868.0
2021-08-03 10:55:00,54.27,54.29,54.21,54.25,33624.0,44.631,44.6474,44.5816,44.6145,33624.0
2021-08-03 11:00:00,54.23,54.34,54.18,54.22,50774.0,44.5981,44.6886,44.557,44.5899,50774.0
2021-08-03 11:05:00,54.24,54.47,54.19,54.45,25822.0,44.6063,44.7955,44.5652,44.779,25822.0
2021-08-03 11:10:00,54.45,54.59,54.39,54.57,23774.0,44.779,44.8942,44.7297,44.8777,23774.0
2021-08-03 11:15:00,54.57,54.57,54.43,54.56,62091.0,44.8777,44.8777,44.7626,44.8695,62091.0
2021-08-03 11:20:00,54.57,54.63,54.52,54.55,102863.0,44.8777,44.9271,44.8366,44.8613,102863.0
2021-08-03 11:25:00,54.55,54.71,54.55,54.71,27515.0,44.8613,44.9928,44.8613,44.9928,27515.0
2021-08-03 11:30:00,54.7,54.81,54.68,54.77,23810.0,44.9846,45.0751,44.9682,45.0422,23810.0
2021-08-03 11:35:00,54.75,54.87,54.75,54.86,41850.0,45.0257,45.1244,45.0257,45.1162,41850.0
2021-08-03 11:40:00,54.88,54.95,54.8,54.9,57539.0,45.1326,45.1902,45.0669,45.1491,57539.0
2021-08-03 11:45:00,54.9,54.91,54.82,54.85,27441.0,45.1491,45.1573,45.0833,45.108,27441.0
2021-08-03 11:50:00,54.85,54.87,54.77,54.87,22846.0,45.108,45.1244,45.0422,45.1244,22846.0
2021-08-03 11:55:00,54.87,54.89,54.79,54.85,18273.0,45.1244,45.1409,45.0586,45.108,18273.0
2021-08-03 12:00:00,54.85,54.89,54.75,54.88,20644.0,45.108,45.1409,45.0257,45.1326,20644.0
2021-08-03 12:05:00,54.88,54.89,54.8,54.82,25885.0,45.1326,45.1409,45.0669,45.0833,25885.0
2021-08-03 12:10:00,54.8,54.82,54.76,54.78,17091.0,45.0669,45.0833,45.034,45.0504,17091.0
2021-08-03 12:15:00,54.78,54.85,54.75,54.81,32959.0,45.0504,45.108,45.0257,45.0751,32959.0
2021-08-03 12:20:00,54.83,54.9,54.79,54.88,40299.0,45.0915,45.1491,45.0586,45.1326,40299.0
2021-08-03 12:25:00,54.87,54.89,54.83,54.86,26102.0,45.1244,45.1409,45.0915,45.1162,26102.0
2021-08-03 12:30:00,54.85,54.85,54.8,54.84,16967.0,45.108,45.108,45.0669,45.0998,16967.0
2021-08-03 12:35:00,54.84,55.0,54.83,55.0,23004.0,45.0998,45.2313,45.0915,45.2313,23004.0
2021-08-03 12:40:00,55.0,55.04,54.98,55.0,23136.0,45.2313,45.2642,45.2149,45.2313,23136.0
2021-08-03 12:45:00,55.0,55.01,54.89,54.9,21160.0,45.2313,45.2396,45.1409,45.1491,21160.0
2021-08-03 12:50:00,54.9,54.99,54.88,54.95,16055.0,45.1491,45.2231,45.1326,45.1902,16055.0
2021-08-03 12:55:00,54.95,55.12,54.94,55.0,44782.0,45.1902,45.33,45.182,45.2313,44782.0
2021-08-03 13:00:00,55.0,55.1,55.0,55.07,21689.0,45.2313,45.3136,45.2313,45.2889,21689.0
2021-08-03 13:05:00,55.08,55.1,55.06,55.07,21727.0,45.2971,45.3136,45.2807,45.2889,21727.0
2021-08-03 13:10:00,55.07,55.14,55.04,55.12,24179.0,45.2889,45.3465,45.2642,45.33,24179.0
2021-08-03 13:15:00,55.12,55.12,54.97,55.03,21282.0,45.33,45.33,45.2067,45.256,21282.0
2021-08-03 13:20:00,55.03,55.04,54.98,55.02,12184.0,45.256,45.2642,45.2149,45.2478,12184.0
2021-08-03 13:25:00,55.01,55.02,54.92,54.99,18849.0,45.2396,45.2478,45.1655,45.2231,18849.0
2021-08-03 13:30:00,54.98,54.99,54.88,54.94,15416.0,45.2149,45.2231,45.1326,45.182,15416.0
2021-08-03 13:35:00,54.95,54.96,54.9,54.91,13668.0,45.1902,45.1984,45.1491,45.1573,13668.0
2021-08-03 13:40:00,54.92,55.01,54.91,54.97,17113.0,45.1655,45.2396,45.1573,45.2067,17113.0
2021-08-03 13:45:00,54.98,55.01,54.93,54.97,19456.0,45.2149,45.2396,45.1738,45.2067,19456.0
2021-08-03 13:50:00,54.97,55.09,54.97,55.09,16190.0,45.2067,45.3054,45.2067,45.3054,16190.0
2021-08-03 13:55:00,55.09,55.17,55.08,55.16,14373.0,45.3054,45.3711,45.2971,45.3629,14373.0
2021-08-03 14:00:00,55.17,55.23,55.16,55.16,24880.0,45.3711,45.4205,45.3629,45.3629,24880.0
2021-08-03 14:05:00,55.18,55.2,55.13,55.14,22673.0,45.3794,45.3958,45.3382,45.3465,22673.0
2021-08-03 14:10:00,55.15,55.23,55.13,55.14,24273.0,45.3547,45.4205,45.3382,45.3465,24273.0
2021-08-03 14:15:00,55.14,55.19,55.13,55.18,12704.0,45.3465,45.3876,45.3382,45.3794,12704.0
2021-08-03 14:20:00,55.17,55.23,55.17,55.2,15275.0,45.3711,45.4205,45.3711,45.3958,15275.0
2021-08-03 14:25:00,55.22,55.26,55.17,55.24,26595.0,45.4123,45.4452,45.3711,45.4287,26595.0
2021-08-03 14:30:00,55.23,55.3,55.22,55.29,15936.0,45.4205,45.4781,45.4123,45.4698,15936.0
2021-08-03 14:35:00,55.28,55.29,55.22,55.28,17781.0,45.4616,45.4698,45.4123,45.4616,17781.0
2021-08-03 14:40:00,55.28,55.34,55.27,55.28,18232.0,45.4616,45.5109,45.4534,45.4616,18232.0
2021-08-03 14:45:00,55.28,55.28,55.19,55.23,20486.0,45.4616,45.4616,45.3876,45.4205,20486.0
2021-08-03 14:50:00,55.24,55.28,55.22,55.26,21438.0,45.4287,45.4616,45.4123,45.4452,21438.0
2021-08-03 14:55:00,55.26,55.35,55.26,55.33,14523.0,45.4452,45.5192,45.4452,45.5027,14523.0
2021-08-03 15:00:00,55.33,55.4,55.31,55.36,22912.0,45.5027,45.5603,45.4863,45.5274,22912.0
2021-08-03 15:05:00,55.36,55.4,55.34,55.39,26755.0,45.5274,45.5603,45.5109,45.5521,26755.0
2021-08-03 15:10:00,55.4,55.42,55.37,55.41,26436.0,45.5603,45.5767,45.5356,45.5685,26436.0
2021-08-03 15:15:00,55.42,55.47,55.39,55.39,25718.0,45.5767,45.6179,45.5521,45.5521,25718.0
2021-08-03 15:20:00,55.39,55.4,55.36,55.38,19961.0,45.5521,45.5603,45.5274,45.5438,19961.0
2021-08-03 15:25:00,55.38,55.42,55.33,55.42,27955.0,45.5438,45.5767,45.5027,45.5767,27955.0
2021-08-03 15:30:00,55.42,55.49,55.39,55.46,61956.0,45.5767,45.6343,45.5521,45.6096,61956.0
2021-08-03 15:35:00,55.46,55.49,55.36,55.37,63290.0,45.6096,45.6343,45.5274,45.5356,63290.0
2021-08-03 15:40:00,55.36,55.38,55.25,55.26,49131.0,45.5274,45.5438,45.4369,45.4452,49131.0
2021-08-03 15:45:00,55.26,55.33,55.25,55.3,46835.0,45.4452,45.5027,45.4369,45.4781,46835.0
2021-08-03 15:50:00,55.3,55.34,55.22,55.3,96799.0,45.4781,45.5109,45.4123,45.4781,96799.0
2021-08-03 15:55:00,55.29,55.32,55.22,55.32,190871.0,45.4698,45.4945,45.4123,45.4945,190871.0
2021-08-04 09:30:00,54.55,54.8,54.3,54.74,91202.0,44.8613,45.0669,44.6557,45.0175,91202.0
2021-08-04 09:35:00,54.82,54.93,54.67,54.86,98083.0,45.0833,45.1738,44.9599,45.1162,98083.0
2021-08-04 09:40:00,54.82,54.84,54.62,54.73,57613.0,45.0833,45.0998,44.9188,45.0093,57613.0
2021-08-04 09:45:00,54.76,54.84,54.48,54.84,101228.0,45.034,45.0998,44.8037,45.0998,101228.0
2021-08-04 09:50:00,54.85,55.02,54.72,54.74,36163.0,45.108,45.2478,45.0011,45.0175,36163.0
2021-08-04 09:55:00,54.75,54.76,54.6,54.7,46369.0,45.0257,45.034,44.9024,44.9846,46369.0
2021-08-04 10:00:00,54.69,55.07,54.69,55.05,23771.0,44.9764,45.2889,44.9764,45.2725,23771.0
2021-08-04 10:05:00,55.05,55.11,55.01,55.06,38488.0,45.2725,45.3218,45.2396,45.2807,38488.0
2021-08-04 10:10:00,55.04,55.22,54.99,55.16,39027.0,45.2642,45.4123,45.2231,45.3629,39027.0
2021-08-04 10:15:00,55.17,55.26,55.1,55.21,49184.0,45.3711,45.4452,45.3136,45.404,49184.0
2021-08-04 10:20:00,55.21,55.26,55.14,55.18,34233.0,45.404,45.4452,45.3465,45.3794,34233.0
2021-08-04 10:25:00,55.17,55.37,55.11,55.29,52359.0,45.3711,45.5356,45.3218,45.4698,52359.0
2021-08-04 10:30:00,55.3,55.3,54.9,55.01,61013.0,45.4781,45.4781,45.1491,45.2396,61013.0
2021-08-04 10:35:00,55.03,55.16,55.0,55.15,48160.0,45.256,45.3629,45.2313,45.3547,48160.0
2021-08-04 10:40:00,55.15,55.32,55.13,55.32,27976.0,45.3547,45.4945,45.3382,45.4945,27976.0
2021-08-04 10:45:00,55.32,55.43,55.27,55.28,35055.0,45.4945,45.585,45.4534,45.4616,35055.0
2021-08-04 10:50:00,55.27,55.3,55.18,55.2,32789.0,45.4534,45.4781,45.3794,45.3958,32789.0
2021-08-04 10:55:00,55.21,55.29,55.17,55.23,42113.0,45.404,45.4698,45.3711,45.4205,42113.0
2021-08-04 11:00:00,55.23,55.23,55.05,55.22,32685.0,45.4205,45.4205,45.2725,45.4123,32685.0
2021-08-04 11:05:00,55.2,55.38,55.19,55.36,20958.0,45.3958,45.5438,45.3876,45.5274,20958.0
2021-08-04 11:10:00,55.37,55.41,55.32,55.35,21514.0,45.5356,45.5685,45.4945,45.5192,21514.0
2021-08-04 11:15:00,55.35,55.4,55.31,55.37,19196.0,45.5192,45.5603,45.4863,45.5356,19196.0
2021-08-04 11:20:00,55.39,55.42,55.3,55.38,24475.0,45.5521,45.5767,45.4781,45.5438,24475.0
2021-08-04 11:25:00,55.4,55.4,55.32,55.35,18194.0,45.5603,45.5603,45.4945,45.5192,18194.0
2021-08-04 11:30:00,55.35,55.36,55.17,55.19,59279.0,45.5192,45.5274,45.3711,45.3876,59279.0
2021-08-04 11:35:00,55.19,55.21,55.11,55.2,33054.0,45.3876,45.404,45.3218,45.3958,33054.0
2021-08-04 11:40:00,55.21,55.22,54.98,55.04,41384.0,45.404,45.4123,45.2149,45.2642,41384.0
2021-08-04 11:45:00,55.04,55.11,55.0,55.01,17194.0,45.2642,45.3218,45.2313,45.2396,17194.0
2021-08-04 11:50:00,55.0,55.0,54.91,54.96,24929.0,45.2313,45.2313,45.1573,45.1984,24929.0
2021-08-04 11:55:00,54.96,54.98,54.79,54.82,30740.0,45.1984,45.2149,45.0586,45.0833,30740.0
2021-08-04 12:00:00,54.82,54.94,54.8,54.93,22548.0,45.0833,45.182,45.0669,45.1738,22548.0
2021-08-04 12:05:00,54.92,54.92,54.86,54.88,30403.0,45.1655,45.1655,45.1162,45.1326,30403.0
2021-08-04 12:10:00,54.88,54.89,54.77,54.84,28302.0,45.1326,45.1409,45.0422,45.0998,28302.0
2021-08-04 12:15:00,54.84,54.9,54.82,54.89,31276.0,45.0998,45.1491,45.0833,45.1409,31276.0
2021-08-04 12:20:00,54.89,54.95,54.86,54.93,22758.0,45.1409,45.1902,45.1162,45.1738,22758.0
2021-08-04 12:25:00,54.92,54.92,54.81,54.89,44811.0,45.1655,45.1655,45.0751,45.1409,44811.0
2021-08-04 12:30:00,54.87,54.95,54.85,54.92,20783.0,45.1244,45.1902,45.108,45.1655,20783.0
2021-08-04 12:35:00,54.92,55.01,54.91,54.99,22339.0,45.1655,45.2396,45.1573,45.2231,22339.0
2021-08-04 12:40:00,54.98,55.01,54.88,54.96,38297.0,45.2149,45.2396,45.1326,45.1984,38297.0
2021-08-04 12:45:00,54.97,55.01,54.91,54.99,31410.0,45.2067,45.2396,45.1573,45.2231,31410.0
2021-08-04 12:50:00,54.99,55.02,54.98,54.98,31292.0,45.2231,45.2478,45.2149,45.2149,31292.0
2021-08-04 12:55:00,54.98,55.02,54.9,54.94,28810.0,45.2149,45.2478,45.1491,45.182,28810.0
2021-08-04 13:00:00,54.93,54.94,54.81,54.82,29870.0,45.1738,45.182,45.0751,45.0833,29870.0
2021-08-04 13:05:00,54.81,54.89,54.79,54.86,16894.0,45.0751,45.1409,45.0586,45.1162,16894.0
2021-08-04 13:10:00,54.86,54.97,54.85,54.94,17221.0,45.1162,45.2067,45.108,45.182,17221.0
2021-08-04 13:15:00,54.95,54.95,54.88,54.94,15749.0,45.1902,45.1902,45.1326,45.182,15749.0
2021-08-04 13:20:00,54.93,54.93,54.89,54.92,15766.0,45.1738,45.1738,45.1409,45.1655,15766.0
2021-08-04 13:25:00,54.92,54.93,54.85,54.86,13926.0,45.1655,45.1738,45.108,45.1162,13926.0
2021-08-04 13:30:00,54.87,54.95,54.84,54.94,20066.0,45.1244,45.1902,45.0998,45.182,20066.0
2021-08-04 13:35:00,54.94,54.96,54.89,54.91,27349.0,45.182,45.1984,45.1409,45.1573,27349.0
2021-08-04 13:40:00,54.91,54.91,54.83,54.84,15676.0,45.1573,45.1573,45.0915,45.0998,15676.0
2021-08-04 13:45:00,54.84,54.89,54.81,54.89,13832.0,45.0998,45.1409,45.0751,45.1409,13832.0
2021-08-04 13:50:00,54.88,54.94,54.87,54.91,15732.0,45.1326,45.182,45.1244,45.1573,15732.0
2021-08-04 13:55:00,54.91,54.98,54.88,54.95,70154.0,45.1573,45.2149,45.1326,45.1902,70154.0
2021-08-04 14:00:00,54.95,55.0,54.95,54.98,41239.0,45.1902,45.2313,45.1902,45.2149,41239.0
2021-08-04 14:05:00,54.98,54.99,54.93,54.95,22194.0,45.2149,45.2231,45.1738,45.1902,22194.0
2021-08-04 14:10:00,54.94,54.94,54.86,54.87,17457.0,45.182,45.182,45.1162,45.1244,17457.0
2021-08-04 14:15:00,54.87,54.96,54.86,54.91,21574.0,45.1244,45.1984,45.1162,45.1573,21574.0
2021-08-04 14:20:00,54.92,54.93,54.86,54.88,12592.0,45.1655,45.1738,45.1162,45.1326,12592.0
2021-08-04 14:25:00,54.88,54.89,54.83,54.86,16223.0,45.1326,45.1409,45.0915,45.1162,16223.0
2021-08-04 14:30:00,54.86,54.87,54.82,54.83,11386.0,45.1162,45.1244,45.0833,45.0915,11386.0
2021-08-04 14:35:00,54.84,54.88,54.82,54.87,13730.0,45.0998,45.1326,45.0833,45.1244,13730.0
2021-08-04 14:40:00,54.88,54.94,54.88,54.89,28542.0,45.1326,45.182,45.1326,45.1409,28542.0
2021-08-04 14:45:00,54.9,54.92,54.81,54.86,19376.0,45.1491,45.1655,45.0751,45.1162,19376.0
2021-08-04 14:50:00,54.86,54.89,54.83,54.88,19346.0,45.1162,45.1409,45.0915,45.1326,19346.0
2021-08-04 14:55:00,54.89,54.96,54.88,54.93,33375.0,45.1409,45.1984,45.1326,45.1738,33375.0
2021-08-04 15:00:00,54.93,54.95,54.87,54.88,19221.0,45.1738,45.1902,45.1244,45.1326,19221.0
2021-08-04 15:05:00,54.88,54.92,54.86,54.88,17249.0,45.1326,45.1655,45.1162,45.1326,17249.0
2021-08-04 15:10:00,54.89,54.91,54.86,54.87,24717.0,45.1409,45.1573,45.1162,45.1244,24717.0
2021-08-04 15:15:00,54.87,54.89,54.81,54.89,26428.0,45.1244,45.1409,45.0751,45.1409,26428.0
2021-08-04 15:20:00,54.89,54.91,54.86,54.88,22915.0,45.1409,45.1573,45.1162,45.1326,22915.0
2021-08-04 15:25:00,54.87,54.94,54.86,54.93,23188.0,45.1244,45.182,45.1162,45.1738,23188.0
2021-08-04 15:30:00,54.93,54.96,54.89,54.95,43672.0,45.1738,45.1984,45.1409,45.1902,43672.0
2021-08-04 15:35:00,54.95,54.96,54.84,54.85,33369.0,45.1902,45.1984,45.0998,45.108,33369.0
2021-08-04 15:40:00,54.84,54.88,54.81,54.87,35833.0,45.0998,45.1326,45.0751,45.1244,35833.0
2021-08-04 15:45:00,54.88,54.88,54.79,54.81,55741.0,45.1326,45.1326,45.0586,45.0751,55741.0
2021-08-04 15:50:00,54.81,54.82,54.67,54.68,108127.0,45.0751,45.0833,44.9599,44.9682,108127.0
2021-08-04 15:55:00,54.68,54.7,54.59,54.59,183171.0,44.9682,44.9846,44.8942,44.8942,183171.0
2021-08-05 09:30:00,55.17,55.52,55.14,55.23,65897.0,45.3711,45.659,45.3465,45.4205,65897.0
2021-08-05 09:35:00,55.23,55.4,55.19,55.33,28639.0,45.4205,45.5603,45.3876,45.5027,28639.0
2021-08-05 09:40:00,55.32,55.4,55.21,55.27,55236.0,45.4945,45.5603,45.404,45.4534,55236.0
2021-08-05 09:45:00,55.29,55.33,55.0,55.09,33306.0,45.4698,45.5027,45.2313,45.3054,33306.0
2021-08-05 09:50:00,55.09,55.29,55.09,55.22,20925.0,45.3054,45.4698,45.3054,45.4123,20925.0
2021-08-05 09:55:00,55.23,55.36,55.21,55.34,38170.0,45.4205,45.5274,45.404,45.5109,38170.0
2021-08-05 10:00:00,55.35,55.36,55.25,55.34,22798.0,45.5192,45.5274,45.4369,45.5109,22798.0
2021-08-05 10:05:00,55.37,55.44,55.27,55.29,29089.0,45.5356,45.5932,45.4534,45.4698,29089.0
2021-08-05 10:10:00,55.3,55.37,55.25,55.28,21650.0,45.4781,45.5356,45.4369,45.4616,21650.0
2021-08-05 10:15:00,55.28,55.28,55.15,55.16,22966.0,45.4616,45.4616,45.3547,45.3629,22966.0
2021-08-05 10:20:00,55.16,55.31,55.12,55.31,19247.0,45.3629,45.4863,45.33,45.4863,19247.0
2021-08-05 10:25:00,55.32,55.39,55.28,55.28,21258.0,45.4945,45.5521,45.4616,45.4616,21258.0
2021-08-05 10:30:00,55.28,55.47,55.28,55.47,50618.0,45.4616,45.6179,45.4616,45.6179,50618.0
2021-08-05 10:35:00,55.46,55.47,55.28,55.38,36210.0,45.6096,45.6179,45.4616,45.5438,36210.0
2021-08-05 10:40:00,55.38,55.47,55.37,55.43,30647.0,45.5438,45.6179,45.5356,45.585,30647.0
2021-08-05 10:45:00,55.45,55.45,55.33,55.37,29418.0,45.6014,45.6014,45.5027,45.5356,29418.0
2021-08-05 10:50:00,55.37,55.38,55.29,55.35,20821.0,45.5356,45.5438,45.4698,45.5192,20821.0
2021-08-05 10:55:00,55.36,55.36,55.3,55.31,26703.0,45.5274,45.5274,45.4781,45.4863,26703.0
2021-08-05 11:00:00,55.31,55.37,55.27,55.3,43360.0,45.4863,45.5356,45.4534,45.4781,43360.0
2021-08-05 11:05:00,55.3,55.37,55.3,55.35,20300.0,45.4781,45.5356,45.4781,45.5192,20300.0
2021-08-05 11:10:00,55.38,55.46,55.37,55.4,21695.0,45.5438,45.6096,45.5356,45.5603,21695.0
2021-08-05 11:15:00,55.41,55.47,55.37,55.38,19228.0,45.5685,45.6179,45.5356,45.5438,19228.0
2021-08-05 11:20:00,55.38,55.42,55.33,55.42,21533.0,45.5438,45.5767,45.5027,45.5767,21533.0
2021-08-05 11:25:00,55.44,55.55,55.43,55.52,21035.0,45.5932,45.6836,45.585,45.659,21035.0
2021-08-05 11:30:00,55.51,55.56,55.5,55.51,15681.0,45.6508,45.6919,45.6425,45.6508,15681.0
2021-08-05 11:35:00,55.52,55.58,55.5,55.57,27249.0,45.659,45.7083,45.6425,45.7001,27249.0
2021-08-05 11:40:00,55.57,55.6,55.54,55.58,36737.0,45.7001,45.7248,45.6754,45.7083,36737.0
2021-08-05 11:45:00,55.57,55.59,55.53,55.56,28773.0,45.7001,45.7165,45.6672,45.6919,28773.0
2021-08-05 11:50:00,55.55,55.58,55.5,55.5,21381.0,45.6836,45.7083,45.6425,45.6425,21381.0
2021-08-05 11:55:00,55.51,55.55,55.49,55.52,24178.0,45.6508,45.6836,45.6343,45.659,24178.0
2021-08-05 12:00:00,55.53,55.56,55.49,55.5,17189.0,45.6672,45.6919,45.6343,45.6425,17189.0
2021-08-05 12:05:00,55.51,55.52,55.47,55.51,20854.0,45.6508,45.659,45.6179,45.6508,20854.0
2021-08-05 12:10:00,55.51,55.52,55.49,55.52,11255.0,45.6508,45.659,45.6343,45.659,11255.0
2021-08-05 12:15:00,55.53,55.57,55.5,55.51,25931.0,45.6672,45.7001,45.6425,45.6508,25931.0
2021-08-05 12:20:00,55.51,55.52,55.44,55.45,17716.0,45.6508,45.659,45.5932,45.6014,17716.0
2021-08-05 12:25:00,55.44,55.45,55.37,55.38,12971.0,45.5932,45.6014,45.5356,45.5438,12971.0
2021-08-05 12:30:00,55.38,55.39,55.31,55.35,15848.0,45.5438,45.5521,45.4863,45.5192,15848.0
2021-08-05 12:35:00,55.35,55.35,55.3,55.31,13120.0,45.5192,45.5192,45.4781,45.4863,13120.0
2021-08-05 12:40:00,55.31,55.32,55.26,55.3,20100.0,45.4863,45.4945,45.4452,45.4781,20100.0
2021-08-05 12:45:00,55.3,55.34,55.28,55.32,11625.0,45.4781,45.5109,45.4616,45.4945,11625.0
2021-08-05 12:50:00,55.33,55.38,55.33,55.35,14084.0,45.5027,45.5438,45.5027,45.5192,14084.0
2021-08-05 12:55:00,55.36,55.37,55.26,55.34,20187.0,45.5274,45.5356,45.4452,45.5109,20187.0
2021-08-05 13:00:00,55.33,55.37,55.3,55.36,17362.0,45.5027,45.5356,45.4781,45.5274,17362.0
2021-08-05 13:05:00,55.36,55.43,55.36,55.42,16964.0,45.5274,45.585,45.5274,45.5767,16964.0
2021-08-05 13:10:00,55.41,55.43,55.4,55.43,14144.0,45.5685,45.585,45.5603,45.585,14144.0
2021-08-05 13:15:00,55.43,55.49,55.42,55.48,34387.0,45.585,45.6343,45.5767,45.6261,34387.0
2021-08-05 13:20:00,55.48,55.5,55.42,55.43,25443.0,45.6261,45.6425,45.5767,45.585,25443.0
2021-08-05 13:25:00,55.44,55.46,55.42,55.43,12720.0,45.5932,45.6096,45.5767,45.585,12720.0
2021-08-05 13:30:00,55.44,55.48,55.36,55.37,18041.0,45.5932,45.6261,45.5274,45.5356,18041.0
2021-08-05 13:35:00,55.37,55.38,55.33,55.37,21269.0,45.5356,45.5438,45.5027,45.5356,21269.0
2021-08-05 13:40:00,55.38,55.43,55.37,55.4,11769.0,45.5438,45.585,45.5356,45.5603,11769.0
2021-08-05 13:45:00,55.4,55.44,55.39,55.43,14153.0,45.5603,45.5932,45.5521,45.585,14153.0
2021-08-05 13:50:00,55.43,55.44,55.39,55.4,7809.0,45.585,45.5932,45.5521,45.5603,7809.0
2021-08-05 13:55:00,55.41,55.43,55.35,55.38,17685.0,45.5685,45.585,45.5192,45.5438,17685.0
2021-08-05 14:00:00,55.36,55.38,55.34,55.35,21493.0,45.5274,45.5438,45.5109,45.5192,21493.0
2021-08-05 14:05:00,55.36,55.36,55.26,55.28,18630.0,45.5274,45.5274,45.4452,45.4616,18630.0
2021-08-05 14:10:00,55.29,55.33,55.28,55.32,9814.0,45.4698,45.5027,45.4616,45.4945,9814.0
2021-08-05 14:15:00,55.32,55.37,55.31,55.33,19862.0,45.4945,45.5356,45.4863,45.5027,19862.0
2021-08-05 14:20:00,55.32,55.32,55.27,55.3,17123.0,45.4945,45.4945,45.4534,45.4781,17123.0
2021-08-05 14:25:00,55.3,55.34,55.27,55.32,18417.0,45.4781,45.5109,45.4534,45.4945,18417.0
2021-08-05 14:30:00,55.31,55.32,55.24,55.26,19185.0,45.4863,45.4945,45.4287,45.4452,19185.0
2021-08-05 14:35:00,55.25,55.28,55.24,55.26,18437.0,45.4369,45.4616,45.4287,45.4452,18437.0
2021-08-05 14:40:00,55.26,55.3,55.25,55.26,16973.0,45.4452,45.4781,45.4369,45.4452,16973.0
2021-08-05 14:45:00,55.25,55.28,55.23,55.28,11059.0,45.4369,45.4616,45.4205,45.4616,11059.0
2021-08-05 14:50:00,55.28,55.32,55.25,55.25,14272.0,45.4616,45.4945,45.4369,45.4369,14272.0
2021-08-05 14:55:00,55.25,55.3,55.25,55.27,26803.0,45.4369,45.4781,45.4369,45.4534,26803.0
2021-08-05 15:00:00,55.27,55.35,55.26,55.33,21602.0,45.4534,45.5192,45.4452,45.5027,21602.0
2021-08-05 15:05:00,55.33,55.41,55.32,55.4,21248.0,45.5027,45.5685,45.4945,45.5603,21248.0
2021-08-05 15:10:00,55.4,55.43,55.37,55.43,25954.0,45.5603,45.585,45.5356,45.585,25954.0
2021-08-05 15:15:00,55.43,55.43,55.36,55.4,33452.0,45.585,45.585,45.5274,45.5603,33452.0
2021-08-05 15:20:00,55.41,55.44,55.39,55.42,19333.0,45.5685,45.5932,45.5521,45.5767,19333.0
2021-08-05 15:25:00,55.43,55.49,55.41,55.44,33415.0,45.585,45.6343,45.5685,45.5932,33415.0
2021-08-05 15:30:00,55.44,55.49,55.4,55.48,32273.0,45.5932,45.6343,45.5603,45.6261,32273.0
2021-08-05 15:35:00,55.48,55.54,55.48,55.51,60431.0,45.6261,45.6754,45.6261,45.6508,60431.0
2021-08-05 15:40:00,55.51,55.55,55.48,55.5,41476.0,45.6508,45.6836,45.6261,45.6425,41476.0
2021-08-05 15:45:00,55.5,55.51,55.4,55.41,74435.0,45.6425,45.6508,45.5603,45.5685,74435.0
2021-08-05 15:50:00,55.43,55.48,55.37,55.4,150720.0,45.585,45.6261,45.5356,45.5603,150720.0
2021-08-05 15:55:00,55.4,55.57,55.38,55.56,243330.0,45.5603,45.7001,45.5438,45.6919,243330.0
2021-08-06 09:30:00,56.36,56.75,56.23,56.5,169759.0,46.3498,46.6705,46.2429,46.4649,169759.0
2021-08-06 09:35:00,56.5,56.55,56.07,56.28,77991.0,46.4649,46.506,46.1113,46.284,77991.0
2021-08-06 09:40:00,56.32,56.53,56.3,56.33,94050.0,46.3169,46.4896,46.3004,46.3251,94050.0
2021-08-06 09:45:00,56.35,56.53,56.35,56.47,42259.0,46.3416,46.4896,46.3416,46.4402,42259.0
2021-08-06 09:50:00,56.45,56.49,56.23,56.27,48047.0,46.4238,46.4567,46.2429,46.2758,48047.0
2021-08-06 09:55:00,56.27,56.46,56.2,56.45,68638.0,46.2758,46.432,46.2182,46.4238,68638.0
2021-08-06 10:00:00,56.45,56.53,56.39,56.5,53379.0,46.4238,46.4896,46.3745,46.4649,53379.0
2021-08-06 10:05:00,56.51,56.53,56.32,56.33,58654.0,46.4731,46.4896,46.3169,46.3251,58654.0
2021-08-06 10:10:00,56.32,56.58,56.27,56.56,42837.0,46.3169,46.5307,46.2758,46.5143,42837.0
2021-08-06 10:15:00,56.57,56.6,56.48,56.57,26246.0,46.5225,46.5472,46.4485,46.5225,26246.0
2021-08-06 10:20:00,56.57,56.66,56.54,56.64,31626.0,46.5225,46.5965,46.4978,46.5801,31626.0
2021-08-06 10:25:00,56.64,56.65,56.52,56.6,34414.0,46.5801,46.5883,46.4814,46.5472,34414.0
2021-08-06 10:30:00,56.59,56.68,56.57,56.67,32409.0,46.5389,46.6129,46.5225,46.6047,32409.0
2021-08-06 10:35:00,56.66,56.75,56.63,56.65,38873.0,46.5965,46.6705,46.5718,46.5883,38873.0
2021-08-06 10:40:00,56.64,56.67,56.57,56.6,49442.0,46.5801,46.6047,46.5225,46.5472,49442.0
2021-08-06 10:45:00,56.61,56.69,56.59,56.64,63278.0,46.5554,46.6212,46.5389,46.5801,63278.0
2021-08-06 10:50:00,56.62,56.69,56.6,56.68,46139.0,46.5636,46.6212,46.5472,46.6129,46139.0
2021-08-06 10:55:00,56.68,56.82,56.67,56.82,97959.0,46.6129,46.7281,46.6047,46.7281,97959.0
2021-08-06 11:00:00,56.81,57.01,56.8,57.0,89601.0,46.7199,46.8843,46.7116,46.8761,89601.0
2021-08-06 11:05:00,56.99,57.13,56.97,57.08,51560.0,46.8679,46.983,46.8514,46.9419,51560.0
2021-08-06 11:10:00,57.08,57.14,56.94,56.95,35103.0,46.9419,46.9912,46.8268,46.835,35103.0
2021-08-06 11:15:00,56.95,56.95,56.82,56.84,36628.0,46.835,46.835,46.7281,46.7445,36628.0
2021-08-06 11:20:00,56.85,56.99,56.85,56.94,28375.0,46.7528,46.8679,46.7528,46.8268,28375.0
2021-08-06 11:25:00,56.95,57.05,56.91,57.0,38640.0,46.835,46.9172,46.8021,46.8761,38640.0
2021-08-06 11:30:00,57.0,57.02,56.95,57.01,40893.0,46.8761,46.8926,46.835,46.8843,40893.0
2021-08-06 11:35:00,57.01,57.05,56.92,56.95,29034.0,46.8843,46.9172,46.8103,46.835,29034.0
2021-08-06 11:40:00,56.94,57.01,56.93,57.01,21426.0,46.8268,46.8843,46.8185,46.8843,21426.0
2021-08-06 11:45:00,57.01,57.01,56.96,56.97,36289.0,46.8843,46.8843,46.8432,46.8514,36289.0
2021-08-06 11:50:00,56.97,57.03,56.95,57.02,52171.0,46.8514,46.9008,46.835,46.8926,52171.0
2021-08-06 11:55:00,57.02,57.03,56.99,57.0,19216.0,46.8926,46.9008,46.8679,46.8761,19216.0
2021-08-06 12:00:00,57.0,57.01,56.93,56.98,34903.0,46.8761,46.8843,46.8185,46.8597,34903.0
2021-08-06 12:05:00,56.99,57.03,56.97,57.03,49117.0,46.8679,46.9008,46.8514,46.9008,49117.0
2021-08-06 12:10:00,57.03,57.04,56.97,57.0,33323.0,46.9008,46.909,46.8514,46.8761,33323.0
2021-08-06 12:15:00,57.0,57.03,56.96,57.01,38869.0,46.8761,46.9008,46.8432,46.8843,38869.0
2021-08-06 12:20:00,57.01,57.05,56.96,56.99,40622.0,46.8843,46.9172,46.8432,46.8679,40622.0
2021-08-06 12:25:00,56.98,56.98,56.87,56.88,36776.0,46.8597,46.8597,46.7692,46.7774,36776.0
2021-08-06 12:30:00,56.89,56.89,56.76,56.82,32314.0,46.7856,46.7856,46.6787,46.7281,32314.0
2021-08-06 12:35:00,56.82,56.87,56.8,56.83,16813.0,46.7281,46.7692,46.7116,46.7363,16813.0
2021-08-06 12:40:00,56.83,56.84,56.79,56.84,14920.0,46.7363,46.7445,46.7034,46.7445,14920.0
2021-08-06 12:45:00,56.84,56.9,56.78,56.87,18437.0,46.7445,46.7939,46.6952,46.7692,18437.0
2021-08-06 12:50:00,56.87,56.92,56.84,56.88,27443.0,46.7692,46.8103,46.7445,46.7774,27443.0
2021-08-06 12:55:00,56.88,56.89,56.85,56.85,17083.0,46.7774,46.7856,46.7528,46.7528,17083.0
2021-08-06 13:00:00,56.84,56.84,56.76,56.76,15364.0,46.7445,46.7445,46.6787,46.6787,15364.0
2021-08-06 13:05:00,56.76,56.77,56.75,56.76,12636.0,46.6787,46.687,46.6705,46.6787,12636.0
2021-08-06 13:10:00,56.76,56.8,56.76,56.77,14412.0,46.6787,46.7116,46.6787,46.687,14412.0
2021-08-06 13:15:00,56.77,56.87,56.77,56.83,31917.0,46.687,46.7692,46.687,46.7363,31917.0
2021-08-06 13:20:00,56.83,56.83,56.78,56.81,17578.0,46.7363,46.7363,46.6952,46.7199,17578.0
2021-08-06 13:25:00,56.81,56.83,56.7,56.71,17541.0,46.7199,46.7363,46.6294,46.6376,17541.0
2021-08-06 13:30:00,56.72,56.73,56.68,56.71,16484.0,46.6458,46.6541,46.6129,46.6376,16484.0
2021-08-06 13:35:00,56.7,56.74,56.66,56.67,25208.0,46.6294,46.6623,46.5965,46.6047,25208.0
2021-08-06 13:40:00,56.68,56.68,56.6,56.6,18346.0,46.6129,46.6129,46.5472,46.5472,18346.0
2021-08-06 13:45:00,56.59,56.66,56.58,56.65,15796.0,46.5389,46.5965,46.5307,46.5883,15796.0
2021-08-06 13:50:00,56.65,56.68,56.63,56.66,17876.0,46.5883,46.6129,46.5718,46.5965,17876.0
2021-08-06 13:55:00,56.66,56.76,56.65,56.74,13628.0,46.5965,46.6787,46.5883,46.6623,13628.0
2021-08-06 14:00:00,56.74,56.74,56.63,56.65,18752.0,46.6623,46.6623,46.5718,46.5883,18752.0
2021-08-06 14:05:00,56.65,56.69,56.61,56.64,18517.0,46.5883,46.6212,46.5554,46.5801,18517.0
2021-08-06 14:10:00,56.65,56.71,56.62,56.68,19995.0,46.5883,46.6376,46.5636,46.6129,19995.0
2021-08-06 14:15:00,56.67,56.76,56.67,56.76,13014.0,46.6047,46.6787,46.6047,46.6787,13014.0
2021-08-06 14:20:00,56.77,56.82,56.75,56.79,18763.0,46.687,46.7281,46.6705,46.7034,18763.0
2021-08-06 14:25:00,56.79,56.79,56.7,56.71,18840.0,46.7034,46.7034,46.6294,46.6376,18840.0
2021-08-06 14:30:00,56.7,56.72,56.67,56.68,12597.0,46.6294,46.6458,46.6047,46.6129,12597.0
2021-08-06 14:35:00,56.68,56.73,56.67,56.72,15116.0,46.6129,46.6541,46.6047,46.6458,15116.0
2021-08-06 14:40:00,56.72,56.75,56.63,56.64,21538.0,46.6458,46.6705,46.5718,46.5801,21538.0
2021-08-06 14:45:00,56.64,56.66,56.59,56.6,12364.0,46.5801,46.5965,46.5389,46.5472,12364.0
2021-08-06 14:50:00,56.59,56.63,56.57,56.63,16290.0,46.5389,46.5718,46.5225,46.5718,16290.0
2021-08-06 14:55:00,56.62,56.63,56.57,56.58,14607.0,46.5636,46.5718,46.5225,46.5307,14607.0
2021-08-06 15:00:00,56.58,56.6,56.51,56.51,19604.0,46.5307,46.5472,46.4731,46.4731,19604.0
2021-08-06 15:05:00,56.51,56.59,56.51,56.59,19528.0,46.4731,46.5389,46.4731,46.5389,19528.0
2021-08-06 15:10:00,56.58,56.61,56.56,56.6,14929.0,46.5307,46.5554,46.5143,46.5472,14929.0
2021-08-06 15:15:00,56.61,56.62,56.56,56.59,19871.0,46.5554,46.5636,46.5143,46.5389,19871.0
2021-08-06 15:20:00,56.59,56.67,56.58,56.67,21190.0,46.5389,46.6047,46.5307,46.6047,21190.0
2021-08-06 15:25:00,56.68,56.68,56.63,56.68,16905.0,46.6129,46.6129,46.5718,46.6129,16905.0
2021-08-06 15:30:00,56.68,56.7,56.59,56.62,51183.0,46.6129,46.6294,46.5389,46.5636,51183.0
2021-08-06 15:35:00,56.61,56.66,56.59,56.61,32527.0,46.5554,46.5965,46.5389,46.5554,32527.0
2021-08-06 15:40:00,56.62,56.65,56.54,56.56,57841.0,46.5636,46.5883,46.4978,46.5143,57841.0
2021-08-06 15:45:00,56.56,56.6,56.5,56.52,69142.0,46.5143,46.5472,46.4649,46.4814,69142.0
2021-08-06 15:50:00,56.52,56.56,56.46,56.55,81748.0,46.4814,46.5143,46.432,46.506,81748.0
2021-08-06 15:55:00,56.55,56.66,56.55,56.6,203371.0,46.506,46.5965,46.506,46.5472,203371.0
2021-08-09 09:30:00,56.41,56.41,55.88,55.91,94725.0,46.3909,46.3909,45.955,45.9797,94725.0
2021-08-09 09:35:00,55.87,56.29,55.84,56.18,37699.0,45.9468,46.2922,45.9221,46.2018,37699.0
2021-08-09 09:40:00,56.16,56.31,56.07,56.28,36388.0,46.1853,46.3087,46.1113,46.284,36388.0
2021-08-09 09:45:00,56.35,56.36,56.15,56.28,23289.0,46.3416,46.3498,46.1771,46.284,23289.0
2021-08-09 09:50:00,56.24,56.26,55.95,55.95,39983.0,46.2511,46.2675,46.0126,46.0126,39983.0
2021-08-09 09:55:00,55.92,56.23,55.92,56.22,78774.0,45.9879,46.2429,45.9879,46.2346,78774.0
2021-08-09 10:00:00,56.21,56.42,56.18,56.35,18613.0,46.2264,46.3991,46.2018,46.3416,18613.0
2021-08-09 10:05:00,56.38,56.43,56.28,56.32,21145.0,46.3662,46.4074,46.284,46.3169,21145.0
2021-08-09 10:10:00,56.31,56.33,56.09,56.14,26242.0,46.3087,46.3251,46.1277,46.1689,26242.0
2021-08-09 10:15:00,56.14,56.29,56.13,56.24,40502.0,46.1689,46.2922,46.1606,46.2511,40502.0
2021-08-09 10:20:00,56.23,56.41,56.23,56.39,26211.0,46.2429,46.3909,46.2429,46.3745,26211.0
2021-08-09 10:25:00,56.37,56.38,56.31,56.36,11768.0,46.358,46.3662,46.3087,46.3498,11768.0
2021-08-09 10:30:00,56.35,56.35,56.23,56.26,35445.0,46.3416,46.3416,46.2429,46.2675,35445.0
2021-08-09 10:35:00,56.26,56.43,56.21,56.43,25390.0,46.2675,46.4074,46.2264,46.4074,25390.0
2021-08-09 10:40:00,56.44,56.51,56.34,56.47,19492.0,46.4156,46.4731,46.3333,46.4402,19492.0
2021-08-09 10:45:00,56.46,56.62,56.46,56.62,31823.0,46.432,46.5636,46.432,46.5636,31823.0
2021-08-09 10:50:00,56.63,56.73,56.61,56.62,24801.0,46.5718,46.6541,46.5554,46.5636,24801.0
2021-08-09 10:55:00,56.63,56.75,56.63,56.72,24760.0,46.5718,46.6705,46.5718,46.6458,24760.0
2021-08-09 11:00:00,56.66,56.68,56.56,56.65,20233.0,46.5965,46.6129,46.5143,46.5883,20233.0
2021-08-09 11:05:00,56.7,56.8,56.69,56.75,12671.0,46.6294,46.7116,46.6212,46.6705,12671.0
2021-08-09 11:10:00,56.72,56.83,56.72,56.8,16154.0,46.6458,46.7363,46.6458,46.7116,16154.0
2021-08-09 11:15:00,56.79,56.82,56.76,56.8,18291.0,46.7034,46.7281,46.6787,46.7116,18291.0
2021-08-09 11:20:00,56.79,56.82,56.74,56.79,35350.0,46.7034,46.7281,46.6623,46.7034,35350.0
2021-08-09 11:25:00,56.79,56.81,56.7,56.71,15125.0,46.7034,46.7199,46.6294,46.6376,15125.0
2021-08-09 11:30:00,56.7,56.75,56.68,56.68,22878.0,46.6294,46.6705,46.6129,46.6129,22878.0
2021-08-09 11:35:00,56.68,56.8,56.67,56.75,18258.0,46.6129,46.7116,46.6047,46.6705,18258.0
2021-08-09 11:40:00,56.75,56.78,56.69,56.69,22539.0,46.6705,46.6952,46.6212,46.6212,22539.0
2021-08-09 11:45:00,56.68,56.8,56.66,56.8,30911.0,46.6129,46.7116,46.5965,46.7116,30911.0
2021-08-09 11:50:00,56.81,56.87,56.76,56.83,43423.0,46.7199,46.7692,46.6787,46.7363,43423.0
2021-08-09 11:55:00,56.85,56.87,56.75,56.78,38052.0,46.7528,46.7692,46.6705,46.6952,38052.0
2021-08-09 12:00:00,56.77,56.83,56.75,56.76,21184.0,46.687,46.7363,46.6705,46.6787,21184.0
2021-08-09 12:05:00,56.77,56.87,56.77,56.87,29446.0,46.687,46.7692,46.687,46.7692,29446.0
2021-08-09 12:10:00,56.87,56.91,56.86,56.88,23327.0,46.7692,46.8021,46.761,46.7774,23327.0
2021-08-09 12:15:00,56.87,56.91,56.86,56.91,19231.0,46.7692,46.8021,46.761,46.8021,19231.0
2021-08-09 12:20:00,56.92,56.94,56.88,56.93,15384.0,46.8103,46.8268,46.7774,46.8185,15384.0
2021-08-09 12:25:00,56.95,56.95,56.86,56.9,35886.0,46.835,46.835,46.761,46.7939,35886.0
2021-08-09 12:30:00,56.9,56.96,56.88,56.88,37067.0,46.7939,46.8432,46.7774,46.7774,37067.0
2021-08-09 12:35:00,56.89,56.97,56.88,56.96,23284.0,46.7856,46.8514,46.7774,46.8432,23284.0
2021-08-09 12:40:00,56.95,56.98,56.89,56.9,44833.0,46.835,46.8597,46.7856,46.7939,44833.0
2021-08-09 12:45:00,56.9,56.97,56.9,56.97,37403.0,46.7939,46.8514,46.7939,46.8514,37403.0
2021-08-09 12:50:00,56.97,57.01,56.94,57.01,13517.0,46.8514,46.8843,46.8268,46.8843,13517.0
2021-08-09 12:55:00,57.01,57.05,56.95,56.98,15668.0,46.8843,46.9172,46.835,46.8597,15668.0
2021-08-09 13:00:00,56.98,57.09,56.97,57.07,16133.0,46.8597,46.9501,46.8514,46.9337,16133.0
2021-08-09 13:05:00,57.06,57.08,57.03,57.07,19589.0,46.9255,46.9419,46.9008,46.9337,19589.0
2021-08-09 13:10:00,57.06,57.06,56.96,57.04,19032.0,46.9255,46.9255,46.8432,46.909,19032.0
2021-08-09 13:15:00,57.04,57.09,57.03,57.04,20827.0,46.909,46.9501,46.9008,46.909,20827.0
2021-08-09 13:20:00,57.04,57.1,57.01,57.09,25855.0,46.909,46.9584,46.8843,46.9501,25855.0
2021-08-09 13:25:00,57.09,57.1,57.03,57.05,19422.0,46.9501,46.9584,46.9008,46.9172,19422.0
2021-08-09 13:30:00,57.05,57.06,56.99,56.99,30660.0,46.9172,46.9255,46.8679,46.8679,30660.0
2021-08-09 13:35:00,57.0,57.03,56.99,57.01,18144.0,46.8761,46.9008,46.8679,46.8843,18144.0
2021-08-09 13:40:00,57.01,57.1,57.0,57.08,20312.0,46.8843,46.9584,46.8761,46.9419,20312.0
2021-08-09 13:45:00,57.08,57.1,57.05,57.08,15646.0,46.9419,46.9584,46.9172,46.9419,15646.0
2021-08-09 13:50:00,57.08,57.12,57.07,57.1,18573.0,46.9419,46.9748,46.9337,46.9584,18573.0
2021-08-09 13:55:00,57.1,57.13,57.06,57.08,19444.0,46.9584,46.983,46.9255,46.9419,19444.0
2021-08-09 14:00:00,57.07,57.1,57.04,57.09,11987.0,46.9337,46.9584,46.909,46.9501,11987.0
2021-08-09 14:05:00,57.09,57.09,56.98,57.03,19969.0,46.9501,46.9501,46.8597,46.9008,19969.0
2021-08-09 14:10:00,57.02,57.09,57.0,57.08,14326.0,46.8926,46.9501,46.8761,46.9419,14326.0
2021-08-09 14:15:00,57.08,57.12,57.06,57.12,20497.0,46.9419,46.9748,46.9255,46.9748,20497.0
2021-08-09 14:20:00,57.13,57.14,57.08,57.12,13644.0,46.983,46.9912,46.9419,46.9748,13644.0
2021-08-09 14:25:00,57.11,57.11,57.06,57.08,40737.0,46.9666,46.9666,46.9255,46.9419,40737.0
2021-08-09 14:30:00,57.08,57.15,57.05,57.15,41961.0,46.9419,46.9995,46.9172,46.9995,41961.0
2021-08-09 14:35:00,57.15,57.2,57.11,57.18,17190.0,46.9995,47.0406,46.9666,47.0241,17190.0
2021-08-09 14:40:00,57.19,57.19,57.1,57.12,35017.0,47.0324,47.0324,46.9584,46.9748,35017.0
2021-08-09 14:45:00,57.12,57.14,57.06,57.12,28176.0,46.9748,46.9912,46.9255,46.9748,28176.0
2021-08-09 14:50:00,57.11,57.12,57.04,57.05,50222.0,46.9666,46.9748,46.909,46.9172,50222.0
2021-08-09 14:55:00,57.04,57.1,57.02,57.1,21722.0,46.909,46.9584,46.8926,46.9584,21722.0
2021-08-09 15:00:00,57.09,57.14,57.03,57.05,55173.0,46.9501,46.9912,46.9008,46.9172,55173.0
2021-08-09 15:05:00,57.05,57.08,56.89,56.9,27795.0,46.9172,46.9419,46.7856,46.7939,27795.0
2021-08-09 15:10:00,56.91,56.98,56.91,56.97,43046.0,46.8021,46.8597,46.8021,46.8514,43046.0
2021-08-09 15:15:00,56.96,57.02,56.94,57.0,29624.0,46.8432,46.8926,46.8268,46.8761,29624.0
2021-08-09 15:20:00,57.01,57.01,56.89,56.9,43719.0,46.8843,46.8843,46.7856,46.7939,43719.0
2021-08-09 15:25:00,56.9,56.95,56.89,56.92,26619.0,46.7939,46.835,46.7856,46.8103,26619.0
2021-08-09 15:30:00,56.94,56.95,56.88,56.92,51138.0,46.8268,46.835,46.7774,46.8103,51138.0
2021-08-09 15:35:00,56.93,56.93,56.85,56.92,86095.0,46.8185,46.8185,46.7528,46.8103,86095.0
2021-08-09 15:40:00,56.91,56.92,56.78,56.78,59952.0,46.8021,46.8103,46.6952,46.6952,59952.0
2021-08-09 15:45:00,56.78,56.82,56.73,56.73,56761.0,46.6952,46.7281,46.6541,46.6541,56761.0
2021-08-09 15:50:00,56.73,56.75,56.65,56.69,118792.0,46.6541,46.6705,46.5883,46.6212,118792.0
2021-08-09 15:55:00,56.69,56.77,56.65,56.72,327472.0,46.6212,46.687,46.5883,46.6458,327472.0
2021-08-10 09:30:00,56.53,56.76,56.4,56.56,76406.0,46.4896,46.6787,46.3827,46.5143,76406.0
2021-08-10 09:35:00,56.56,56.78,56.5,56.76,57986.0,46.5143,46.6952,46.4649,46.6787,57986.0
2021-08-10 09:40:00,56.76,56.89,56.67,56.68,41854.0,46.6787,46.7856,46.6047,46.6129,41854.0
2021-08-10 09:45:00,56.69,56.76,56.55,56.67,61033.0,46.6212,46.6787,46.506,46.6047,61033.0
2021-08-10 09:50:00,56.67,56.71,56.58,56.7,35288.0,46.6047,46.6376,46.5307,46.6294,35288.0
2021-08-10 09:55:00,56.75,56.8,56.62,56.68,28937.0,46.6705,46.7116,46.5636,46.6129,28937.0
2021-08-10 10:00:00,56.66,56.75,56.52,56.71,38066.0,46.5965,46.6705,46.4814,46.6376,38066.0
2021-08-10 10:05:00,56.73,56.93,56.67,56.91,20658.0,46.6541,46.8185,46.6047,46.8021,20658.0
2021-08-10 10:10:00,56.9,57.03,56.9,57.02,33348.0,46.7939,46.9008,46.7939,46.8926,33348.0
2021-08-10 10:15:00,57.04,57.21,57.02,57.17,38483.0,46.909,47.0488,46.8926,47.0159,38483.0
2021-08-10 10:20:00,57.16,57.24,57.11,57.12,20131.0,47.0077,47.0735,46.9666,46.9748,20131.0
2021-08-10 10:25:00,57.12,57.25,57.11,57.24,25362.0,46.9748,47.0817,46.9666,47.0735,25362.0
2021-08-10 10:30:00,57.25,57.28,57.11,57.28,39633.0,47.0817,47.1064,46.9666,47.1064,39633.0
2021-08-10 10:35:00,57.28,57.35,57.26,57.28,63869.0,47.1064,47.1639,47.0899,47.1064,63869.0
2021-08-10 10:40:00,57.27,57.37,57.2,57.23,43305.0,47.0982,47.1804,47.0406,47.0653,43305.0
2021-08-10 10:45:00,57.25,57.29,57.08,57.18,28906.0,47.0817,47.1146,46.9419,47.0241,28906.0
2021-08-10 10:50:00,57.19,57.28,57.14,57.15,45591.0,47.0324,47.1064,46.9912,46.9995,45591.0
2021-08-10 10:55:00,57.16,57.33,57.15,57.31,60417.0,47.0077,47.1475,46.9995,47.1311,60417.0
2021-08-10 11:00:00,57.31,57.45,57.3,57.42,67117.0,47.1311,47.2462,47.1228,47.2215,67117.0
2021-08-10 11:05:00,57.42,57.5,57.41,57.48,68131.0,47.2215,47.2873,47.2133,47.2709,68131.0
2021-08-10 11:10:00,57.48,57.63,57.42,57.63,93861.0,47.2709,47.3942,47.2215,47.3942,93861.0
2021-08-10 11:15:00,57.62,57.66,57.59,57.66,84024.0,47.386,47.4189,47.3613,47.4189,84024.0
2021-08-10 11:20:00,57.66,57.72,57.64,57.72,92078.0,47.4189,47.4682,47.4024,47.4682,92078.0
2021-08-10 11:25:00,57.73,57.79,57.7,57.72,73485.0,47.4765,47.5258,47.4518,47.4682,73485.0
2021-08-10 11:30:00,57.73,57.74,57.57,57.58,27589.0,47.4765,47.4847,47.3449,47.3531,27589.0
2021-08-10 11:35:00,57.57,57.61,57.51,57.54,24764.0,47.3449,47.3778,47.2955,47.3202,24764.0
2021-08-10 11:40:00,57.54,57.66,57.49,57.64,20367.0,47.3202,47.4189,47.2791,47.4024,20367.0
2021-08-10 11:45:00,57.63,57.66,57.56,57.59,26679.0,47.3942,47.4189,47.3366,47.3613,26679.0
2021-08-10 11:50:00,57.59,57.65,57.54,57.64,37084.0,47.3613,47.4107,47.3202,47.4024,37084.0
2021-08-10 11:55:00,57.64,57.75,57.63,57.75,44258.0,47.4024,47.4929,47.3942,47.4929,44258.0
2021-08-10 12:00:00,57.74,57.75,57.66,57.68,26997.0,47.4847,47.4929,47.4189,47.4353,26997.0
2021-08-10 12:05:00,57.67,57.68,57.55,57.64,36315.0,47.4271,47.4353,47.3284,47.4024,36315.0
2021-08-10 12:10:00,57.64,57.64,57.5,57.51,58139.0,47.4024,47.4024,47.2873,47.2955,58139.0
2021-08-10 12:15:00,57.51,57.58,57.49,57.51,40192.0,47.2955,47.3531,47.2791,47.2955,40192.0
2021-08-10 12:20:00,57.52,57.55,57.46,57.55,27701.0,47.3038,47.3284,47.2544,47.3284,27701.0
2021-08-10 12:25:00,57.55,57.6,57.52,57.54,25247.0,47.3284,47.3695,47.3038,47.3202,25247.0
2021-08-10 12:30:00,57.55,57.59,57.5,57.59,20124.0,47.3284,47.3613,47.2873,47.3613,20124.0
2021-08-10 12:35:00,57.59,57.6,57.53,57.59,44073.0,47.3613,47.3695,47.312,47.3613,44073.0
2021-08-10 12:40:00,57.58,57.6,57.53,57.55,35340.0,47.3531,47.3695,47.312,47.3284,35340.0
2021-08-10 12:45:00,57.55,57.57,57.47,57.57,40398.0,47.3284,47.3449,47.2626,47.3449,40398.0
2021-08-10 12:50:00,57.57,57.67,57.53,57.65,28308.0,47.3449,47.4271,47.312,47.4107,28308.0
2021-08-10 12:55:00,57.65,57.69,57.59,57.69,23610.0,47.4107,47.4436,47.3613,47.4436,23610.0
2021-08-10 13:00:00,57.69,57.69,57.6,57.64,27768.0,47.4436,47.4436,47.3695,47.4024,27768.0
2021-08-10 13:05:00,57.64,57.68,57.63,57.65,15235.0,47.4024,47.4353,47.3942,47.4107,15235.0
2021-08-10 13:10:00,57.65,57.69,57.64,57.66,19968.0,47.4107,47.4436,47.4024,47.4189,19968.0
2021-08-10 13:15:00,57.65,57.69,57.65,57.66,22841.0,47.4107,47.4436,47.4107,47.4189,22841.0
2021-08-10 13:20:00,57.67,57.7,57.65,57.69,16954.0,47.4271,47.4518,47.4107,47.4436,16954.0
2021-08-10 13:25:00,57.68,57.72,57.66,57.72,25985.0,47.4353,47.4682,47.4189,47.4682,25985.0
2021-08-10 13:30:00,57.71,57.75,57.7,57.73,28852.0,47.46,47.4929,47.4518,47.4765,28852.0
2021-08-10 13:35:00,57.72,57.75,57.69,57.73,43026.0,47.4682,47.4929,47.4436,47.4765,43026.0
2021-08-10 13:40:00,57.73,57.75,57.72,57.73,33092.0,47.4765,47.4929,47.4682,47.4765,33092.0
2021-08-10 13:45:00,57.73,57.74,57.56,57.63,60840.0,47.4765,47.4847,47.3366,47.3942,60840.0
2021-08-10 13:50:00,57.62,57.74,57.57,57.74,53576.0,47.386,47.4847,47.3449,47.4847,53576.0
2021-08-10 13:55:00,57.73,57.84,57.66,57.83,77389.0,47.4765,47.5669,47.4189,47.5587,77389.0
2021-08-10 14:00:00,57.83,57.94,57.79,57.9,111878.0,47.5587,47.6492,47.5258,47.6163,111878.0
2021-08-10 14:05:00,57.9,57.92,57.84,57.87,61531.0,47.6163,47.6327,47.5669,47.5916,61531.0
2021-08-10 14:10:00,57.86,57.93,57.77,57.82,72419.0,47.5834,47.6409,47.5094,47.5505,72419.0
2021-08-10 14:15:00,57.82,57.86,57.77,57.85,30954.0,47.5505,47.5834,47.5094,47.5751,30954.0
2021-08-10 14:20:00,57.85,57.86,57.8,57.84,80850.0,47.5751,47.5834,47.534,47.5669,80850.0
2021-08-10 14:25:00,57.83,57.89,57.83,57.87,47384.0,47.5587,47.608,47.5587,47.5916,47384.0
2021-08-10 14:30:00,57.88,57.92,57.87,57.9,32553.0,47.5998,47.6327,47.5916,47.6163,32553.0
2021-08-10 14:35:00,57.9,57.93,57.88,57.91,60209.0,47.6163,47.6409,47.5998,47.6245,60209.0
2021-08-10 14:40:00,57.92,57.94,57.83,57.86,47125.0,47.6327,47.6492,47.5587,47.5834,47125.0
2021-08-10 14:45:00,57.86,57.89,57.83,57.88,29698.0,47.5834,47.608,47.5587,47.5998,29698.0
2021-08-10 14:50:00,57.88,57.95,57.87,57.91,79370.0,47.5998,47.6574,47.5916,47.6245,79370.0
2021-08-10 14:55:00,57.9,57.94,57.87,57.9,56840.0,47.6163,47.6492,47.5916,47.6163,56840.0
2021-08-10 15:00:00,57.9,57.9,57.76,57.78,48610.0,47.6163,47.6163,47.5011,47.5176,48610.0
2021-08-10 15:05:00,57.77,57.81,57.76,57.81,27189.0,47.5094,47.5422,47.5011,47.5422,27189.0
2021-08-10 15:10:00,57.82,57.82,57.7,57.7,31122.0,47.5505,47.5505,47.4518,47.4518,31122.0
2021-08-10 15:15:00,57.7,57.73,57.65,57.73,41526.0,47.4518,47.4765,47.4107,47.4765,41526.0
2021-08-10 15:20:00,57.73,57.78,57.72,57.77,28995.0,47.4765,47.5176,47.4682,47.5094,28995.0
2021-08-10 15:25:00,57.77,57.79,57.75,57.76,37203.0,47.5094,47.5258,47.4929,47.5011,37203.0
2021-08-10 15:30:00,57.76,57.87,57.76,57.87,69987.0,47.5011,47.5916,47.5011,47.5916,69987.0
2021-08-10 15:35:00,57.86,57.89,57.77,57.83,185649.0,47.5834,47.608,47.5094,47.5587,185649.0
2021-08-10 15:40:00,57.82,57.92,57.81,57.91,150429.0,47.5505,47.6327,47.5422,47.6245,150429.0
2021-08-10 15:45:00,57.9,57.91,57.86,57.9,122436.0,47.6163,47.6245,47.5834,47.6163,122436.0
2021-08-10 15:50:00,57.9,57.94,57.82,57.93,179077.0,47.6163,47.6492,47.5505,47.6409,179077.0
2021-08-10 15:55:00,57.92,57.98,57.9,57.95,297748.0,47.6327,47.6821,47.6163,47.6574,297748.0
2021-08-11 09:30:00,57.95,58.22,57.59,57.63,188901.0,47.6574,47.8794,47.3613,47.3942,188901.0
2021-08-11 09:35:00,57.63,57.66,57.38,57.6,204594.0,47.3942,47.4189,47.1886,47.3695,204594.0
2021-08-11 09:40:00,57.59,57.72,57.47,57.7,149884.0,47.3613,47.4682,47.2626,47.4518,149884.0
2021-08-11 09:45:00,57.7,57.88,57.64,57.86,113036.0,47.4518,47.5998,47.4024,47.5834,113036.0
2021-08-11 09:50:00,57.86,57.9,57.59,57.59,108141.0,47.5834,47.6163,47.3613,47.3613,108141.0
2021-08-11 09:55:00,57.58,57.59,57.42,57.53,77462.0,47.3531,47.3613,47.2215,47.312,77462.0
2021-08-11 10:00:00,57.55,57.56,57.31,57.37,91589.0,47.3284,47.3366,47.1311,47.1804,91589.0
2021-08-11 10:05:00,57.38,57.64,57.34,57.61,75251.0,47.1886,47.4024,47.1557,47.3778,75251.0
2021-08-11 10:10:00,57.64,57.87,57.62,57.84,41334.0,47.4024,47.5916,47.386,47.5669,41334.0
2021-08-11 10:15:00,57.84,57.86,57.63,57.71,62937.0,47.5669,47.5834,47.3942,47.46,62937.0
2021-08-11 10:20:00,57.71,57.79,57.6,57.61,41184.0,47.46,47.5258,47.3695,47.3778,41184.0
2021-08-11 10:25:00,57.61,57.84,57.61,57.83,50711.0,47.3778,47.5669,47.3778,47.5587,50711.0
2021-08-11 10:30:00,57.83,57.87,57.68,57.76,70343.0,47.5587,47.5916,47.4353,47.5011,70343.0
2021-08-11 10:35:00,57.77,57.83,57.7,57.83,27185.0,47.5094,47.5587,47.4518,47.5587,27185.0
2021-08-11 10:40:00,57.83,57.97,57.8,57.96,25165.0,47.5587,47.6738,47.534,47.6656,25165.0
2021-08-11 10:45:00,57.97,58.09,57.95,58.05,42872.0,47.6738,47.7725,47.6574,47.7396,42872.0
2021-08-11 10:50:00,58.06,58.09,57.94,58.06,61574.0,47.7478,47.7725,47.6492,47.7478,61574.0
2021-08-11 10:55:00,58.07,58.17,57.99,58.15,46669.0,47.7561,47.8383,47.6903,47.8219,46669.0
2021-08-11 11:00:00,58.17,58.25,58.09,58.23,37530.0,47.8383,47.9041,47.7725,47.8876,37530.0
2021-08-11 11:05:00,58.25,58.31,58.2,58.22,35685.0,47.9041,47.9534,47.863,47.8794,35685.0
2021-08-11 11:10:00,58.21,58.41,58.2,58.36,29512.0,47.8712,48.0357,47.863,47.9946,29512.0
2021-08-11 11:15:00,58.36,58.37,58.24,58.27,55286.0,47.9946,48.0028,47.8959,47.9205,55286.0
2021-08-11 11:20:00,58.26,58.36,58.23,58.35,43496.0,47.9123,47.9946,47.8876,47.9863,43496.0
2021-08-11 11:25:00,58.35,58.37,58.24,58.25,66268.0,47.9863,48.0028,47.8959,47.9041,66268.0
2021-08-11 11:30:00,58.24,58.36,58.15,58.34,62837.0,47.8959,47.9946,47.8219,47.9781,62837.0
2021-08-11 11:35:00,58.33,58.33,58.24,58.27,82030.0,47.9699,47.9699,47.8959,47.9205,82030.0
2021-08-11 11:40:00,58.25,58.31,58.2,58.26,28698.0,47.9041,47.9534,47.863,47.9123,28698.0
2021-08-11 11:45:00,58.26,58.33,58.21,58.31,28548.0,47.9123,47.9699,47.8712,47.9534,28548.0
2021-08-11 11:50:00,58.3,58.33,58.25,58.28,20033.0,47.9452,47.9699,47.9041,47.9288,20033.0
2021-08-11 11:55:00,58.29,58.36,58.28,58.32,44397.0,47.937,47.9946,47.9288,47.9617,44397.0
2021-08-11 12:00:00,58.32,58.37,58.29,58.34,49916.0,47.9617,48.0028,47.937,47.9781,49916.0
2021-08-11 12:05:00,58.33,58.39,58.33,58.36,26689.0,47.9699,48.0192,47.9699,47.9946,26689.0
2021-08-11 12:10:00,58.36,58.38,58.32,58.36,21351.0,47.9946,48.011,47.9617,47.9946,21351.0
2021-08-11 12:15:00,58.36,58.4,58.35,58.4,17143.0,47.9946,48.0275,47.9863,48.0275,17143.0
2021-08-11 12:20:00,58.4,58.41,58.34,58.4,29264.0,48.0275,48.0357,47.9781,48.0275,29264.0
2021-08-11 12:25:00,58.39,58.42,58.39,58.4,43632.0,48.0192,48.0439,48.0192,48.0275,43632.0
2021-08-11 12:30:00,58.4,58.52,58.39,58.47,122124.0,48.0275,48.1261,48.0192,48.085,122124.0
2021-08-11 12:35:00,58.46,58.53,58.45,58.49,52910.0,48.0768,48.1344,48.0686,48.1015,52910.0
2021-08-11 12:40:00,58.49,58.51,58.46,58.48,28802.0,48.1015,48.1179,48.0768,48.0932,28802.0
2021-08-11 12:45:00,58.48,58.48,58.41,58.44,44877.0,48.0932,48.0932,48.0357,48.0604,44877.0
2021-08-11 12:50:00,58.44,58.5,58.42,58.5,16784.0,48.0604,48.1097,48.0439,48.1097,16784.0
2021-08-11 12:55:00,58.49,58.5,58.42,58.43,24059.0,48.1015,48.1097,48.0439,48.0521,24059.0
2021-08-11 13:00:00,58.43,58.49,58.27,58.31,77820.0,48.0521,48.1015,47.9205,47.9534,77820.0
2021-08-11 13:05:00,58.32,58.42,58.31,58.39,39755.0,47.9617,48.0439,47.9534,48.0192,39755.0
2021-08-11 13:10:00,58.39,58.39,58.3,58.34,76672.0,48.0192,48.0192,47.9452,47.9781,76672.0
2021-08-11 13:15:00,58.33,58.39,58.3,58.3,32966.0,47.9699,48.0192,47.9452,47.9452,32966.0
2021-08-11 13:20:00,58.31,58.31,58.24,58.28,53358.0,47.9534,47.9534,47.8959,47.9288,53358.0
2021-08-11 13:25:00,58.29,58.31,58.27,58.29,23206.0,47.937,47.9534,47.9205,47.937,23206.0
2021-08-11 13:30:00,58.29,58.37,58.28,58.33,58676.0,47.937,48.0028,47.9288,47.9699,58676.0
2021-08-11 13:35:00,58.34,58.36,58.32,58.33,38995.0,47.9781,47.9946,47.9617,47.9699,38995.0
2021-08-11 13:40:00,58.33,58.4,58.32,58.36,49108.0,47.9699,48.0275,47.9617,47.9946,49108.0
2021-08-11 13:45:00,58.37,58.42,58.34,58.42,62784.0,48.0028,48.0439,47.9781,48.0439,62784.0
2021-08-11 13:50:00,58.43,58.44,58.38,58.39,35300.0,48.0521,48.0604,48.011,48.0192,35300.0
2021-08-11 13:55:00,58.39,58.4,58.34,58.35,64180.0,48.0192,48.0275,47.9781,47.9863,64180.0
2021-08-11 14:00:00,58.35,58.37,58.33,58.36,55575.0,47.9863,48.0028,47.9699,47.9946,55575.0
2021-08-11 14:05:00,58.35,58.47,58.31,58.46,87086.0,47.9863,48.085,47.9534,48.0768,87086.0
2021-08-11 14:10:00,58.46,58.49,58.43,58.48,44803.0,48.0768,48.1015,48.0521,48.0932,44803.0
2021-08-11 14:15:00,58.48,58.55,58.45,58.52,40910.0,48.0932,48.1508,48.0686,48.1261,40910.0
2021-08-11 14:20:00,58.53,58.53,58.42,58.47,108989.0,48.1344,48.1344,48.0439,48.085,108989.0
2021-08-11 14:25:00,58.47,58.51,58.46,58.48,37762.0,48.085,48.1179,48.0768,48.0932,37762.0
2021-08-11 14:30:00,58.48,58.58,58.45,58.55,46385.0,48.0932,48.1755,48.0686,48.1508,46385.0
2021-08-11 14:35:00,58.56,58.57,58.5,58.56,37269.0,48.159,48.1673,48.1097,48.159,37269.0
2021-08-11 14:40:00,58.56,58.6,58.51,58.57,30399.0,48.159,48.1919,48.1179,48.1673,30399.0
2021-08-11 14:45:00,58.58,58.58,58.5,58.54,43329.0,48.1755,48.1755,48.1097,48.1426,43329.0
2021-08-11 14:50:00,58.55,58.56,58.48,58.53,68809.0,48.1508,48.159,48.0932,48.1344,68809.0
2021-08-11 14:55:00,58.52,58.54,58.45,58.53,49865.0,48.1261,48.1426,48.0686,48.1344,49865.0
2021-08-11 15:00:00,58.53,58.62,58.52,58.62,36869.0,48.1344,48.2084,48.1261,48.2084,36869.0
2021-08-11 15:05:00,58.62,58.65,58.59,58.65,44859.0,48.2084,48.2331,48.1837,48.2331,44859.0
2021-08-11 15:10:00,58.65,58.73,58.63,58.73,59739.0,48.2331,48.2988,48.2166,48.2988,59739.0
2021-08-11 15:15:00,58.73,58.73,58.68,58.68,30163.0,48.2988,48.2988,48.2577,48.2577,30163.0
2021-08-11 15:20:00,58.69,58.73,58.67,58.69,60119.0,48.2659,48.2988,48.2495,48.2659,60119.0
2021-08-11 15:25:00,58.68,58.74,58.68,58.71,38251.0,48.2577,48.3071,48.2577,48.2824,38251.0
2021-08-11 15:30:00,58.7,58.74,58.66,58.73,50306.0,48.2742,48.3071,48.2413,48.2988,50306.0
2021-08-11 15:35:00,58.74,58.79,58.72,58.73,138153.0,48.3071,48.3482,48.2906,48.2988,138153.0
2021-08-11 15:40:00,58.73,58.74,58.63,58.68,109717.0,48.2988,48.3071,48.2166,48.2577,109717.0
2021-08-11 15:45:00,58.67,58.74,58.66,58.7,130300.0,48.2495,48.3071,48.2413,48.2742,130300.0
2021-08-11 15:50:00,58.7,58.75,58.69,58.7,164334.0,48.2742,48.3153,48.2659,48.2742,164334.0
2021-08-11 15:55:00,58.69,58.94,58.69,58.9,568342.0,48.2659,48.4715,48.2659,48.4386,568342.0
2021-08-12 09:30:00,58.36,58.55,58.0,58.3,119618.0,48.3883,48.5458,48.0898,48.3385,119618.0
2021-08-12 09:35:00,58.35,58.38,58.14,58.19,38622.0,48.38,48.4049,48.2059,48.2473,38622.0
2021-08-12 09:40:00,58.19,58.35,58.17,58.28,25350.0,48.2473,48.38,48.2308,48.322,25350.0
2021-08-12 09:45:00,58.29,58.39,58.2,58.33,30340.0,48.3303,48.4132,48.2556,48.3634,30340.0
2021-08-12 09:50:00,58.33,58.33,58.08,58.11,64116.0,48.3634,48.3634,48.1561,48.181,64116.0
2021-08-12 09:55:00,58.11,58.29,58.0,58.29,36373.0,48.181,48.3303,48.0898,48.3303,36373.0
2021-08-12 10:00:00,58.31,58.36,58.17,58.27,50453.0,48.3468,48.3883,48.2308,48.3137,50453.0
2021-08-12 10:05:00,58.27,58.27,58.14,58.14,42840.0,48.3137,48.3137,48.2059,48.2059,42840.0
2021-08-12 10:10:00,58.15,58.15,58.04,58.05,26552.0,48.2142,48.2142,48.123,48.1313,26552.0
2021-08-12 10:15:00,58.06,58.13,57.96,57.98,31779.0,48.1396,48.1976,48.0566,48.0732,31779.0
2021-08-12 10:20:00,57.99,58.21,57.94,58.19,62904.0,48.0815,48.2639,48.0401,48.2473,62904.0
2021-08-12 10:25:00,58.2,58.24,58.14,58.18,59443.0,48.2556,48.2888,48.2059,48.239,59443.0
2021-08-12 10:30:00,58.17,58.21,58.1,58.11,77774.0,48.2308,48.2639,48.1727,48.181,77774.0
2021-08-12 10:35:00,58.1,58.28,58.03,58.28,38943.0,48.1727,48.322,48.1147,48.322,38943.0
2021-08-12 10:40:00,58.29,58.32,58.23,58.25,37472.0,48.3303,48.3551,48.2805,48.2971,37472.0
2021-08-12 10:45:00,58.25,58.4,58.25,58.37,98840.0,48.2971,48.4215,48.2971,48.3966,98840.0
2021-08-12 10:50:00,58.38,58.4,58.24,58.25,91633.0,48.4049,48.4215,48.2888,48.2971,91633.0
2021-08-12 10:55:00,58.26,58.29,58.21,58.23,46026.0,48.3054,48.3303,48.2639,48.2805,46026.0
2021-08-12 11:00:00,58.22,58.28,58.16,58.28,89122.0,48.2722,48.322,48.2225,48.322,89122.0
2021-08-12 11:05:00,58.29,58.31,58.15,58.18,21167.0,48.3303,48.3468,48.2142,48.239,21167.0
2021-08-12 11:10:00,58.17,58.21,58.13,58.21,17808.0,48.2308,48.2639,48.1976,48.2639,17808.0
2021-08-12 11:15:00,58.21,58.39,58.2,58.39,20645.0,48.2639,48.4132,48.2556,48.4132,20645.0
2021-08-12 11:20:00,58.39,58.42,58.34,58.39,33847.0,48.4132,48.438,48.3717,48.4132,33847.0
2021-08-12 11:25:00,58.39,58.47,58.38,58.45,69206.0,48.4132,48.4795,48.4049,48.4629,69206.0
2021-08-12 11:30:00,58.44,58.47,58.39,58.44,37085.0,48.4546,48.4795,48.4132,48.4546,37085.0
2021-08-12 11:35:00,58.43,58.53,58.42,58.53,20944.0,48.4463,48.5292,48.438,48.5292,20944.0
2021-08-12 11:40:00,58.53,58.54,58.47,58.5,23978.0,48.5292,48.5375,48.4795,48.5044,23978.0
2021-08-12 11:45:00,58.5,58.5,58.4,58.45,19949.0,48.5044,48.5044,48.4215,48.4629,19949.0
2021-08-12 11:50:00,58.44,58.44,58.37,58.4,27442.0,48.4546,48.4546,48.3966,48.4215,27442.0
2021-08-12 11:55:00,58.41,58.52,58.41,58.5,67161.0,48.4298,48.521,48.4298,48.5044,67161.0
2021-08-12 12:00:00,58.52,58.59,58.49,58.59,17155.0,48.521,48.579,48.4961,48.579,17155.0
2021-08-12 12:05:00,58.58,58.73,58.57,58.72,53268.0,48.5707,48.6951,48.5624,48.6868,53268.0
2021-08-12 12:10:00,58.73,58.77,58.69,58.76,50277.0,48.6951,48.7282,48.6619,48.7199,50277.0
2021-08-12 12:15:00,58.76,58.78,58.65,58.7,55998.0,48.7199,48.7365,48.6287,48.6702,55998.0
2021-08-12 12:20:00,58.7,58.74,58.69,58.74,14176.0,48.6702,48.7034,48.6619,48.7034,14176.0
2021-08-12 12:25:00,58.73,58.78,58.71,58.73,14593.0,48.6951,48.7365,48.6785,48.6951,14593.0
2021-08-12 12:30:00,58.73,58.74,58.67,58.69,21297.0,48.6951,48.7034,48.6453,48.6619,21297.0
2021-08-12 12:35:00,58.69,58.7,58.65,58.69,22342.0,48.6619,48.6702,48.6287,48.6619,22342.0
2021-08-12 12:40:00,58.69,58.76,58.66,58.76,18962.0,48.6619,48.7199,48.637,48.7199,18962.0
2021-08-12 12:45:00,58.76,58.77,58.72,58.73,20644.0,48.7199,48.7282,48.6868,48.6951,20644.0
2021-08-12 12:50:00,58.73,58.77,58.7,58.73,16947.0,48.6951,48.7282,48.6702,48.6951,16947.0
2021-08-12 12:55:00,58.76,58.77,58.7,58.74,22912.0,48.7199,48.7282,48.6702,48.7034,22912.0
2021-08-12 13:00:00,58.74,58.82,58.73,58.79,35909.0,48.7034,48.7697,48.6951,48.7448,35909.0
2021-08-12 13:05:00,58.79,58.8,58.71,58.74,22067.0,48.7448,48.7531,48.6785,48.7034,22067.0
2021-08-12 13:10:00,58.75,58.76,58.66,58.67,20773.0,48.7117,48.7199,48.637,48.6453,20773.0
2021-08-12 13:15:00,58.67,58.71,58.66,58.71,39595.0,48.6453,48.6785,48.637,48.6785,39595.0
2021-08-12 13:20:00,58.71,58.74,58.69,58.69,21177.0,48.6785,48.7034,48.6619,48.6619,21177.0
2021-08-12 13:25:00,58.7,58.71,58.63,58.64,53840.0,48.6702,48.6785,48.6122,48.6205,53840.0
2021-08-12 13:30:00,58.64,58.65,58.57,58.59,25873.0,48.6205,48.6287,48.5624,48.579,25873.0
2021-08-12 13:35:00,58.58,58.61,58.55,58.58,23534.0,48.5707,48.5956,48.5458,48.5707,23534.0
2021-08-12 13:40:00,58.57,58.64,58.56,58.62,19752.0,48.5624,48.6205,48.5541,48.6039,19752.0
2021-08-12 13:45:00,58.62,58.63,58.58,58.62,19051.0,48.6039,48.6122,48.5707,48.6039,19051.0
2021-08-12 13:50:00,58.61,58.63,58.6,58.63,21353.0,48.5956,48.6122,48.5873,48.6122,21353.0
2021-08-12 13:55:00,58.62,58.63,58.56,58.57,10279.0,48.6039,48.6122,48.5541,48.5624,10279.0
2021-08-12 14:00:00,58.56,58.56,58.49,58.53,21830.0,48.5541,48.5541,48.4961,48.5292,21830.0
2021-08-12 14:05:00,58.53,58.56,58.51,58.55,26577.0,48.5292,48.5541,48.5127,48.5458,26577.0
2021-08-12 14:10:00,58.56,58.62,58.56,58.6,21078.0,48.5541,48.6039,48.5541,48.5873,21078.0
2021-08-12 14:15:00,58.6,58.63,58.59,58.63,19774.0,48.5873,48.6122,48.579,48.6122,19774.0
2021-08-12 14:20:00,58.63,58.65,58.59,58.59,44945.0,48.6122,48.6287,48.579,48.579,44945.0
2021-08-12 14:25:00,58.59,58.59,58.55,58.56,21758.0,48.579,48.579,48.5458,48.5541,21758.0
2021-08-12 14:30:00,58.57,58.66,58.54,58.65,81446.0,48.5624,48.637,48.5375,48.6287,81446.0
2021-08-12 14:35:00,58.65,58.67,58.62,58.67,48597.0,48.6287,48.6453,48.6039,48.6453,48597.0
2021-08-12 14:40:00,58.67,58.67,58.64,58.65,28863.0,48.6453,48.6453,48.6205,48.6287,28863.0
2021-08-12 14:45:00,58.65,58.74,58.61,58.74,102322.0,48.6287,48.7034,48.5956,48.7034,102322.0
2021-08-12 14:50:00,58.74,58.75,58.7,58.73,98149.0,48.7034,48.7117,48.6702,48.6951,98149.0
2021-08-12 14:55:00,58.73,58.76,58.57,58.58,54068.0,48.6951,48.7199,48.5624,48.5707,54068.0
2021-08-12 15:00:00,58.55,58.57,58.51,58.53,55314.0,48.5458,48.5624,48.5127,48.5292,55314.0
2021-08-12 15:05:00,58.53,58.56,58.52,58.55,27651.0,48.5292,48.5541,48.521,48.5458,27651.0
2021-08-12 15:10:00,58.54,58.55,58.5,58.53,19208.0,48.5375,48.5458,48.5044,48.5292,19208.0
2021-08-12 15:15:00,58.53,58.53,58.48,58.51,25144.0,48.5292,48.5292,48.4878,48.5127,25144.0
2021-08-12 15:20:00,58.51,58.54,58.47,58.48,22910.0,48.5127,48.5375,48.4795,48.4878,22910.0
2021-08-12 15:25:00,58.48,58.48,58.41,58.43,22327.0,48.4878,48.4878,48.4298,48.4463,22327.0
2021-08-12 15:30:00,58.43,58.5,58.4,58.5,29064.0,48.4463,48.5044,48.4215,48.5044,29064.0
2021-08-12 15:35:00,58.49,58.49,58.42,58.46,46839.0,48.4961,48.4961,48.438,48.4712,46839.0
2021-08-12 15:40:00,58.46,58.47,58.38,58.42,55087.0,48.4712,48.4795,48.4049,48.438,55087.0
2021-08-12 15:45:00,58.41,58.47,58.4,58.41,106138.0,48.4298,48.4795,48.4215,48.4298,106138.0
2021-08-12 15:50:00,58.41,58.46,58.38,58.42,97191.0,48.4298,48.4712,48.4049,48.438,97191.0
2021-08-12 15:55:00,58.42,58.53,58.42,58.51,231605.0,48.438,48.5292,48.438,48.5127,231605.0
2021-08-13 09:30:00,58.64,58.86,58.44,58.47,79409.0,48.6205,48.8029,48.4546,48.4795,79409.0
2021-08-13 09:35:00,58.5,58.66,58.4,58.49,39095.0,48.5044,48.637,48.4215,48.4961,39095.0
2021-08-13 09:40:00,58.5,58.61,58.43,58.55,21012.0,48.5044,48.5956,48.4463,48.5458,21012.0
2021-08-13 09:45:00,58.56,58.56,58.36,58.43,21580.0,48.5541,48.5541,48.3883,48.4463,21580.0
2021-08-13 09:50:00,58.37,58.37,58.21,58.22,52778.0,48.3966,48.3966,48.2639,48.2722,52778.0
2021-08-13 09:55:00,58.21,58.39,58.2,58.29,18660.0,48.2639,48.4132,48.2556,48.3303,18660.0
2021-08-13 10:00:00,58.24,58.27,58.05,58.09,28394.0,48.2888,48.3137,48.1313,48.1644,28394.0
2021-08-13 10:05:00,58.06,58.12,58.01,58.03,33955.0,48.1396,48.1893,48.0981,48.1147,33955.0
2021-08-13 10:10:00,58.04,58.07,57.92,57.98,27320.0,48.123,48.1478,48.0235,48.0732,27320.0
2021-08-13 10:15:00,57.96,58.04,57.89,57.98,20541.0,48.0566,48.123,47.9986,48.0732,20541.0
2021-08-13 10:20:00,57.96,58.11,57.95,57.98,50107.0,48.0566,48.181,48.0483,48.0732,50107.0
2021-08-13 10:25:00,57.98,57.98,57.87,57.93,52500.0,48.0732,48.0732,47.982,48.0318,52500.0
2021-08-13 10:30:00,57.91,58.02,57.88,57.95,30601.0,48.0152,48.1064,47.9903,48.0483,30601.0
2021-08-13 10:35:00,57.96,57.96,57.87,57.9,44634.0,48.0566,48.0566,47.982,48.0069,44634.0
2021-08-13 10:40:00,57.92,57.94,57.79,57.82,43515.0,48.0235,48.0401,47.9157,47.9406,43515.0
2021-08-13 10:45:00,57.81,57.96,57.81,57.88,29897.0,47.9323,48.0566,47.9323,47.9903,29897.0
2021-08-13 10:50:00,57.88,57.97,57.86,57.87,17913.0,47.9903,48.0649,47.9737,47.982,17913.0
2021-08-13 10:55:00,57.88,58.0,57.85,57.99,22716.0,47.9903,48.0898,47.9654,48.0815,22716.0
2021-08-13 11:00:00,57.98,58.04,57.92,58.04,16169.0,48.0732,48.123,48.0235,48.123,16169.0
2021-08-13 11:05:00,58.04,58.1,58.02,58.04,21658.0,48.123,48.1727,48.1064,48.123,21658.0
2021-08-13 11:10:00,58.04,58.19,58.04,58.14,26466.0,48.123,48.2473,48.123,48.2059,26466.0
2021-08-13 11:15:00,58.15,58.21,58.15,58.16,20108.0,48.2142,48.2639,48.2142,48.2225,20108.0
2021-08-13 11:20:00,58.17,58.19,57.99,57.99,51101.0,48.2308,48.2473,48.0815,48.0815,51101.0
2021-08-13 11:25:00,57.99,58.05,57.92,57.93,19269.0,48.0815,48.1313,48.0235,48.0318,19269.0
2021-08-13 11:30:00,57.93,58.0,57.92,57.94,24957.0,48.0318,48.0898,48.0235,48.0401,24957.0
2021-08-13 11:35:00,57.96,57.97,57.85,57.91,18655.0,48.0566,48.0649,47.9654,48.0152,18655.0
2021-08-13 11:40:00,57.92,57.92,57.82,57.9,33669.0,48.0235,48.0235,47.9406,48.0069,33669.0
2021-08-13 11:45:00,57.91,57.98,57.91,57.98,14475.0,48.0152,48.0732,48.0152,48.0732,14475.0
2021-08-13 11:50:00,57.98,57.99,57.88,57.89,50614.0,48.0732,48.0815,47.9903,47.9986,50614.0
2021-08-13 11:55:00,57.9,57.97,57.88,57.94,19299.0,48.0069,48.0649,47.9903,48.0401,19299.0
2021-08-13 12:00:00,57.94,58.02,57.94,58.0,10393.0,48.0401,48.1064,48.0401,48.0898,10393.0
2021-08-13 12:05:00,58.0,58.0,57.92,57.93,9974.0,48.0898,48.0898,48.0235,48.0318,9974.0
2021-08-13 12:10:00,57.91,57.96,57.9,57.91,9294.0,48.0152,48.0566,48.0069,48.0152,9294.0
2021-08-13 12:15:00,57.9,57.94,57.89,57.9,14459.0,48.0069,48.0401,47.9986,48.0069,14459.0
2021-08-13 12:20:00,57.9,57.9,57.81,57.83,31806.0,48.0069,48.0069,47.9323,47.9489,31806.0
2021-08-13 12:25:00,57.84,57.87,57.82,57.84,12076.0,47.9571,47.982,47.9406,47.9571,12076.0
2021-08-13 12:30:00,57.84,57.88,57.84,57.87,12368.0,47.9571,47.9903,47.9571,47.982,12368.0
2021-08-13 12:35:00,57.88,57.95,57.88,57.94,8340.0,47.9903,48.0483,47.9903,48.0401,8340.0
2021-08-13 12:40:00,57.94,57.95,57.9,57.92,10958.0,48.0401,48.0483,48.0069,48.0235,10958.0
2021-08-13 12:45:00,57.92,57.95,57.89,57.93,18047.0,48.0235,48.0483,47.9986,48.0318,18047.0
2021-08-13 12:50:00,57.93,57.94,57.85,57.87,32757.0,48.0318,48.0401,47.9654,47.982,32757.0
2021-08-13 12:55:00,57.87,57.88,57.78,57.79,50372.0,47.982,47.9903,47.9074,47.9157,50372.0
2021-08-13 13:00:00,57.79,57.8,57.69,57.69,29564.0,47.9157,47.924,47.8328,47.8328,29564.0
2021-08-13 13:05:00,57.68,57.68,57.62,57.63,32078.0,47.8245,47.8245,47.7747,47.783,32078.0
2021-08-13 13:10:00,57.63,57.69,57.62,57.69,30436.0,47.783,47.8328,47.7747,47.8328,30436.0
2021-08-13 13:15:00,57.7,57.78,57.69,57.75,18174.0,47.8411,47.9074,47.8328,47.8825,18174.0
2021-08-13 13:20:00,57.75,57.78,57.73,57.73,19354.0,47.8825,47.9074,47.8659,47.8659,19354.0
2021-08-13 13:25:00,57.73,57.77,57.72,57.73,22533.0,47.8659,47.8991,47.8576,47.8659,22533.0
2021-08-13 13:30:00,57.74,57.78,57.72,57.78,14158.0,47.8742,47.9074,47.8576,47.9074,14158.0
2021-08-13 13:35:00,57.79,57.79,57.7,57.72,44503.0,47.9157,47.9157,47.8411,47.8576,44503.0
2021-08-13 13:40:00,57.72,57.82,57.71,57.8,38635.0,47.8576,47.9406,47.8494,47.924,38635.0
2021-08-13 13:45:00,57.8,57.84,57.77,57.8,29459.0,47.924,47.9571,47.8991,47.924,29459.0
2021-08-13 13:50:00,57.8,57.81,57.73,57.74,19190.0,47.924,47.9323,47.8659,47.8742,19190.0
2021-08-13 13:55:00,57.75,57.75,57.67,57.68,15218.0,47.8825,47.8825,47.8162,47.8245,15218.0
2021-08-13 14:00:00,57.68,57.69,57.59,57.6,40549.0,47.8245,47.8328,47.7499,47.7582,40549.0
2021-08-13 14:05:00,57.61,57.65,57.6,57.64,22283.0,47.7664,47.7996,47.7582,47.7913,22283.0
2021-08-13 14:10:00,57.64,57.69,57.64,57.68,12699.0,47.7913,47.8328,47.7913,47.8245,12699.0
2021-08-13 14:15:00,57.69,57.71,57.65,57.66,22503.0,47.8328,47.8494,47.7996,47.8079,22503.0
2021-08-13 14:20:00,57.66,57.66,57.59,57.6,33230.0,47.8079,47.8079,47.7499,47.7582,33230.0
2021-08-13 14:25:00,57.59,57.59,57.53,57.54,24980.0,47.7499,47.7499,47.7001,47.7084,24980.0
2021-08-13 14:30:00,57.54,57.55,57.5,57.52,25058.0,47.7084,47.7167,47.6752,47.6918,25058.0
2021-08-13 14:35:00,57.53,57.54,57.48,57.48,22465.0,47.7001,47.7084,47.6587,47.6587,22465.0
2021-08-13 14:40:00,57.5,57.5,57.31,57.37,78831.0,47.6752,47.6752,47.5177,47.5675,78831.0
2021-08-13 14:45:00,57.37,57.46,57.35,57.46,27358.0,47.5675,47.6421,47.5509,47.6421,27358.0
2021-08-13 14:50:00,57.45,57.52,57.44,57.48,19745.0,47.6338,47.6918,47.6255,47.6587,19745.0
2021-08-13 14:55:00,57.48,57.5,57.46,57.48,25524.0,47.6587,47.6752,47.6421,47.6587,25524.0
2021-08-13 15:00:00,57.49,57.56,57.49,57.55,32263.0,47.6669,47.725,47.6669,47.7167,32263.0
2021-08-13 15:05:00,57.55,57.55,57.5,57.51,69187.0,47.7167,47.7167,47.6752,47.6835,69187.0
2021-08-13 15:10:00,57.51,57.53,57.47,57.51,38422.0,47.6835,47.7001,47.6504,47.6835,38422.0
2021-08-13 15:15:00,57.5,57.51,57.48,57.5,44067.0,47.6752,47.6835,47.6587,47.6752,44067.0
2021-08-13 15:20:00,57.5,57.57,57.49,57.55,27440.0,47.6752,47.7333,47.6669,47.7167,27440.0
2021-08-13 15:25:00,57.55,57.55,57.31,57.33,43229.0,47.7167,47.7167,47.5177,47.5343,43229.0
2021-08-13 15:30:00,57.34,57.34,57.29,57.32,52470.0,47.5426,47.5426,47.5011,47.526,52470.0
2021-08-13 15:35:00,57.32,57.51,57.31,57.5,68532.0,47.526,47.6835,47.5177,47.6752,68532.0
2021-08-13 15:40:00,57.5,57.54,57.46,57.49,128689.0,47.6752,47.7084,47.6421,47.6669,128689.0
2021-08-13 15:45:00,57.5,57.5,57.41,57.42,106747.0,47.6752,47.6752,47.6006,47.6089,106747.0
2021-08-13 15:50:00,57.42,57.45,57.28,57.3,174678.0,47.6089,47.6338,47.4928,47.5094,174678.0
2021-08-13 15:55:00,57.31,57.39,57.28,57.39,449421.0,47.5177,47.584,47.4928,47.584,449421.0
2021-08-16 09:30:00,57.0,57.0,56.53,56.53,87761.0,47.2607,47.2607,46.871,46.871,87761.0
2021-08-16 09:35:00,56.53,56.54,56.28,56.41,73547.0,46.871,46.8793,46.6637,46.7715,73547.0
2021-08-16 09:40:00,56.4,56.5,56.23,56.43,46921.0,46.7632,46.8461,46.6222,46.7881,46921.0
2021-08-16 09:45:00,56.42,56.43,56.13,56.25,70676.0,46.7798,46.7881,46.5393,46.6388,70676.0
2021-08-16 09:50:00,56.25,56.38,56.13,56.36,55199.0,46.6388,46.7466,46.5393,46.73,55199.0
2021-08-16 09:55:00,56.36,56.36,56.12,56.21,75092.0,46.73,46.73,46.531,46.6057,75092.0
2021-08-16 10:00:00,56.2,56.34,56.06,56.32,108959.0,46.5974,46.7134,46.4813,46.6969,108959.0
2021-08-16 10:05:00,56.33,56.69,56.32,56.66,42810.0,46.7052,47.0036,46.6969,46.9788,42810.0
2021-08-16 10:10:00,56.66,56.9,56.65,56.86,53175.0,46.9788,47.1778,46.9705,47.1446,53175.0
2021-08-16 10:15:00,56.85,56.92,56.71,56.73,54762.0,47.1363,47.1943,47.0202,47.0368,54762.0
2021-08-16 10:20:00,56.72,56.82,56.59,56.6,25804.0,47.0285,47.1114,46.9207,46.929,25804.0
2021-08-16 10:25:00,56.61,56.66,56.45,56.51,43673.0,46.9373,46.9788,46.8046,46.8544,43673.0
2021-08-16 10:30:00,56.51,56.75,56.44,56.46,48836.0,46.8544,47.0534,46.7964,46.8129,48836.0
2021-08-16 10:35:00,56.46,56.8,56.46,56.79,28008.0,46.8129,47.0948,46.8129,47.0866,28008.0
2021-08-16 10:40:00,56.79,56.91,56.75,56.78,34532.0,47.0866,47.186,47.0534,47.0783,34532.0
2021-08-16 10:45:00,56.79,56.87,56.76,56.76,29267.0,47.0866,47.1529,47.0617,47.0617,29267.0
2021-08-16 10:50:00,56.76,56.89,56.75,56.88,23704.0,47.0617,47.1695,47.0534,47.1612,23704.0
2021-08-16 10:55:00,56.89,56.89,56.76,56.76,40805.0,47.1695,47.1695,47.0617,47.0617,40805.0
2021-08-16 11:00:00,56.76,56.85,56.66,56.66,28956.0,47.0617,47.1363,46.9788,46.9788,28956.0
2021-08-16 11:05:00,56.67,56.75,56.64,56.74,25327.0,46.9871,47.0534,46.9622,47.0451,25327.0
2021-08-16 11:10:00,56.76,56.82,56.66,56.68,27253.0,47.0617,47.1114,46.9788,46.9953,27253.0
2021-08-16 11:15:00,56.7,56.76,56.65,56.76,13757.0,47.0119,47.0617,46.9705,47.0617,13757.0
2021-08-16 11:20:00,56.77,56.86,56.76,56.86,23211.0,47.07,47.1446,47.0617,47.1446,23211.0
2021-08-16 11:25:00,56.86,56.87,56.74,56.79,20943.0,47.1446,47.1529,47.0451,47.0866,20943.0
2021-08-16 11:30:00,56.79,57.02,56.79,57.0,20730.0,47.0866,47.2773,47.0866,47.2607,20730.0
2021-08-16 11:35:00,56.99,57.01,56.87,56.89,24164.0,47.2524,47.269,47.1529,47.1695,24164.0
2021-08-16 11:40:00,56.88,56.93,56.85,56.9,16387.0,47.1612,47.2026,47.1363,47.1778,16387.0
2021-08-16 11:45:00,56.91,56.94,56.79,56.79,16771.0,47.186,47.2109,47.0866,47.0866,16771.0
2021-08-16 11:50:00,56.79,56.9,56.78,56.9,15974.0,47.0866,47.1778,47.0783,47.1778,15974.0
2021-08-16 11:55:00,56.9,56.94,56.9,56.92,13765.0,47.1778,47.2109,47.1778,47.1943,13765.0
2021-08-16 12:00:00,56.93,56.93,56.86,56.88,14524.0,47.2026,47.2026,47.1446,47.1612,14524.0
2021-08-16 12:05:00,56.88,56.89,56.85,56.88,13598.0,47.1612,47.1695,47.1363,47.1612,13598.0
2021-08-16 12:10:00,56.88,56.88,56.8,56.8,16348.0,47.1612,47.1612,47.0948,47.0948,16348.0
2021-08-16 12:15:00,56.8,56.86,56.8,56.85,19156.0,47.0948,47.1446,47.0948,47.1363,19156.0
2021-08-16 12:20:00,56.85,56.93,56.82,56.92,17498.0,47.1363,47.2026,47.1114,47.1943,17498.0
2021-08-16 12:25:00,56.93,56.95,56.86,56.87,23516.0,47.2026,47.2192,47.1446,47.1529,23516.0
2021-08-16 12:30:00,56.88,56.89,56.79,56.79,23976.0,47.1612,47.1695,47.0866,47.0866,23976.0
2021-08-16 12:35:00,56.79,56.9,56.77,56.89,13129.0,47.0866,47.1778,47.07,47.1695,13129.0
2021-08-16 12:40:00,56.91,56.93,56.87,56.87,16921.0,47.186,47.2026,47.1529,47.1529,16921.0
2021-08-16 12:45:00,56.87,56.91,56.84,56.88,15149.0,47.1529,47.186,47.128,47.1612,15149.0
2021-08-16 12:50:00,56.87,56.91,56.87,56.89,18141.0,47.1529,47.186,47.1529,47.1695,18141.0
2021-08-16 12:55:00,56.89,56.9,56.84,56.89,17455.0,47.1695,47.1778,47.128,47.1695,17455.0
2021-08-16 13:00:00,56.88,56.95,56.83,56.94,15353.0,47.1612,47.2192,47.1197,47.2109,15353.0
2021-08-16 13:05:00,56.94,57.01,56.92,57.01,11121.0,47.2109,47.269,47.1943,47.269,11121.0
2021-08-16 13:10:00,57.01,57.01,56.92,56.95,13485.0,47.269,47.269,47.1943,47.2192,13485.0
2021-08-16 13:15:00,56.95,56.98,56.92,56.97,38162.0,47.2192,47.2441,47.1943,47.2358,38162.0
2021-08-16 13:20:00,56.96,56.96,56.86,56.89,15248.0,47.2275,47.2275,47.1446,47.1695,15248.0
2021-08-16 13:25:00,56.89,56.93,56.89,56.9,14612.0,47.1695,47.2026,47.1695,47.1778,14612.0
2021-08-16 13:30:00,56.89,56.9,56.8,56.87,16244.0,47.1695,47.1778,47.0948,47.1529,16244.0
2021-08-16 13:35:00,56.88,56.88,56.83,56.86,13726.0,47.1612,47.1612,47.1197,47.1446,13726.0
2021-08-16 13:40:00,56.86,56.9,56.85,56.89,12777.0,47.1446,47.1778,47.1363,47.1695,12777.0
2021-08-16 13:45:00,56.91,56.91,56.84,56.87,14135.0,47.186,47.186,47.128,47.1529,14135.0
2021-08-16 13:50:00,56.88,56.91,56.84,56.9,15339.0,47.1612,47.186,47.128,47.1778,15339.0
2021-08-16 13:55:00,56.9,56.94,56.84,56.94,25146.0,47.1778,47.2109,47.128,47.2109,25146.0
2021-08-16 14:00:00,56.94,57.0,56.92,56.97,31203.0,47.2109,47.2607,47.1943,47.2358,31203.0
2021-08-16 14:05:00,56.98,56.99,56.94,56.98,25507.0,47.2441,47.2524,47.2109,47.2441,25507.0
2021-08-16 14:10:00,56.98,56.99,56.94,56.97,14237.0,47.2441,47.2524,47.2109,47.2358,14237.0
2021-08-16 14:15:00,56.96,56.97,56.87,56.88,17756.0,47.2275,47.2358,47.1529,47.1612,17756.0
2021-08-16 14:20:00,56.86,56.88,56.83,56.85,31725.0,47.1446,47.1612,47.1197,47.1363,31725.0
2021-08-16 14:25:00,56.84,56.86,56.81,56.82,25335.0,47.128,47.1446,47.1031,47.1114,25335.0
2021-08-16 14:30:00,56.82,56.84,56.8,56.84,25474.0,47.1114,47.128,47.0948,47.128,25474.0
2021-08-16 14:35:00,56.84,56.88,56.82,56.88,50767.0,47.128,47.1612,47.1114,47.1612,50767.0
2021-08-16 14:40:00,56.88,56.95,56.86,56.95,49580.0,47.1612,47.2192,47.1446,47.2192,49580.0
2021-08-16 14:45:00,56.95,57.06,56.94,56.97,71732.0,47.2192,47.3104,47.2109,47.2358,71732.0
2021-08-16 14:50:00,56.98,57.1,56.98,57.07,14147.0,47.2441,47.3436,47.2441,47.3187,14147.0
2021-08-16 14:55:00,57.07,57.08,57.0,57.02,19112.0,47.3187,47.327,47.2607,47.2773,19112.0
2021-08-16 15:00:00,57.01,57.02,56.97,57.02,23336.0,47.269,47.2773,47.2358,47.2773,23336.0
2021-08-16 15:05:00,57.03,57.03,56.99,56.99,14446.0,47.2855,47.2855,47.2524,47.2524,14446.0
2021-08-16 15:10:00,57.0,57.08,56.99,57.06,25349.0,47.2607,47.327,47.2524,47.3104,25349.0
2021-08-16 15:15:00,57.06,57.06,57.0,57.02,16300.0,47.3104,47.3104,47.2607,47.2773,16300.0
2021-08-16 15:20:00,57.01,57.07,56.99,56.99,33880.0,47.269,47.3187,47.2524,47.2524,33880.0
2021-08-16 15:25:00,56.99,57.0,56.92,56.95,18939.0,47.2524,47.2607,47.1943,47.2192,18939.0
2021-08-16 15:30:00,56.95,57.0,56.89,57.0,34686.0,47.2192,47.2607,47.1695,47.2607,34686.0
2021-08-16 15:35:00,57.0,57.02,56.92,56.94,30731.0,47.2607,47.2773,47.1943,47.2109,30731.0
2021-08-16 15:40:00,56.94,56.98,56.93,56.95,31112.0,47.2109,47.2441,47.2026,47.2192,31112.0
2021-08-16 15:45:00,56.95,56.99,56.91,56.92,36002.0,47.2192,47.2524,47.186,47.1943,36002.0
2021-08-16 15:50:00,56.92,57.0,56.9,56.99,62846.0,47.1943,47.2607,47.1778,47.2524,62846.0
2021-08-16 15:55:00,56.99,57.09,56.98,57.08,107522.0,47.2524,47.3353,47.2441,47.327,107522.0
2021-08-17 09:30:00,56.5,56.68,56.35,56.54,58361.0,46.8461,46.9953,46.7217,46.8793,58361.0
2021-08-17 09:35:00,56.55,56.6,56.34,56.52,50898.0,46.8876,46.929,46.7134,46.8627,50898.0
2021-08-17 09:40:00,56.52,56.55,56.36,56.5,29952.0,46.8627,46.8876,46.73,46.8461,29952.0
2021-08-17 09:45:00,56.5,56.54,56.32,56.4,28880.0,46.8461,46.8793,46.6969,46.7632,28880.0
2021-08-17 09:50:00,56.38,56.5,56.36,56.47,25396.0,46.7466,46.8461,46.73,46.8212,25396.0
2021-08-17 09:55:00,56.45,56.49,56.38,56.45,23144.0,46.8046,46.8378,46.7466,46.8046,23144.0
2021-08-17 10:00:00,56.45,56.55,56.33,56.38,49352.0,46.8046,46.8876,46.7052,46.7466,49352.0
2021-08-17 10:05:00,56.41,56.55,56.37,56.53,24704.0,46.7715,46.8876,46.7383,46.871,24704.0
2021-08-17 10:10:00,56.54,56.88,56.54,56.84,52275.0,46.8793,47.1612,46.8793,47.128,52275.0
2021-08-17 10:15:00,56.86,56.92,56.8,56.87,26186.0,47.1446,47.1943,47.0948,47.1529,26186.0
2021-08-17 10:20:00,56.88,56.92,56.73,56.76,25446.0,47.1612,47.1943,47.0368,47.0617,25446.0
2021-08-17 10:25:00,56.76,56.8,56.68,56.73,24855.0,47.0617,47.0948,46.9953,47.0368,24855.0
2021-08-17 10:30:00,56.74,56.82,56.62,56.67,30623.0,47.0451,47.1114,46.9456,46.9871,30623.0
2021-08-17 10:35:00,56.67,56.74,56.47,56.48,28392.0,46.9871,47.0451,46.8212,46.8295,28392.0
2021-08-17 10:40:00,56.46,56.56,56.46,56.49,32264.0,46.8129,46.8959,46.8129,46.8378,32264.0
2021-08-17 10:45:00,56.5,56.53,56.39,56.52,39271.0,46.8461,46.871,46.7549,46.8627,39271.0
2021-08-17 10:50:00,56.53,56.61,56.44,56.56,31628.0,46.871,46.9373,46.7964,46.8959,31628.0
2021-08-17 10:55:00,56.55,56.55,56.42,56.44,15482.0,46.8876,46.8876,46.7798,46.7964,15482.0
2021-08-17 11:00:00,56.43,56.46,56.36,56.42,18918.0,46.7881,46.8129,46.73,46.7798,18918.0
2021-08-17 11:05:00,56.4,56.42,56.35,56.35,17496.0,46.7632,46.7798,46.7217,46.7217,17496.0
2021-08-17 11:10:00,56.35,56.35,56.22,56.32,47207.0,46.7217,46.7217,46.6139,46.6969,47207.0
2021-08-17 11:15:00,56.3,56.38,56.26,56.38,21084.0,46.6803,46.7466,46.6471,46.7466,21084.0
2021-08-17 11:20:00,56.37,56.38,56.27,56.28,23343.0,46.7383,46.7466,46.6554,46.6637,23343.0
2021-08-17 11:25:00,56.28,56.3,56.19,56.28,21397.0,46.6637,46.6803,46.5891,46.6637,21397.0
2021-08-17 11:30:00,56.28,56.47,56.27,56.45,27347.0,46.6637,46.8212,46.6554,46.8046,27347.0
2021-08-17 11:35:00,56.46,56.46,56.33,56.4,15880.0,46.8129,46.8129,46.7052,46.7632,15880.0
2021-08-17 11:40:00,56.4,56.44,56.3,56.38,18516.0,46.7632,46.7964,46.6803,46.7466,18516.0
2021-08-17 11:45:00,56.39,56.43,56.33,56.38,15056.0,46.7549,46.7881,46.7052,46.7466,15056.0
2021-08-17 11:50:00,56.37,56.41,56.31,56.35,20957.0,46.7383,46.7715,46.6886,46.7217,20957.0
2021-08-17 11:55:00,56.36,56.4,56.32,56.4,46047.0,46.73,46.7632,46.6969,46.7632,46047.0
2021-08-17 12:00:00,56.4,56.4,56.29,56.35,14158.0,46.7632,46.7632,46.672,46.7217,14158.0
2021-08-17 12:05:00,56.35,56.37,56.23,56.24,26149.0,46.7217,46.7383,46.6222,46.6305,26149.0
2021-08-17 12:10:00,56.25,56.26,56.18,56.2,21351.0,46.6388,46.6471,46.5808,46.5974,21351.0
2021-08-17 12:15:00,56.19,56.21,56.06,56.14,33463.0,46.5891,46.6057,46.4813,46.5476,33463.0
2021-08-17 12:20:00,56.14,56.22,56.14,56.19,19385.0,46.5476,46.6139,46.5476,46.5891,19385.0
2021-08-17 12:25:00,56.19,56.19,56.11,56.11,21969.0,46.5891,46.5891,46.5227,46.5227,21969.0
2021-08-17 12:30:00,56.1,56.1,55.89,55.89,41708.0,46.5144,46.5144,46.3403,46.3403,41708.0
2021-08-17 12:35:00,55.9,55.93,55.85,55.89,53149.0,46.3486,46.3735,46.3072,46.3403,53149.0
2021-08-17 12:40:00,55.87,55.93,55.84,55.88,13960.0,46.3237,46.3735,46.2989,46.332,13960.0
2021-08-17 12:45:00,55.89,55.9,55.74,55.77,32048.0,46.3403,46.3486,46.216,46.2408,32048.0
2021-08-17 12:50:00,55.77,55.78,55.61,55.61,23062.0,46.2408,46.2491,46.1082,46.1082,23062.0
2021-08-17 12:55:00,55.6,55.6,55.5,55.51,28722.0,46.0999,46.0999,46.017,46.0253,28722.0
2021-08-17 13:00:00,55.5,55.65,55.48,55.61,41867.0,46.017,46.1413,46.0004,46.1082,41867.0
2021-08-17 13:05:00,55.61,55.68,55.57,55.68,27820.0,46.1082,46.1662,46.075,46.1662,27820.0
2021-08-17 13:10:00,55.68,55.82,55.66,55.82,21028.0,46.1662,46.2823,46.1496,46.2823,21028.0
2021-08-17 13:15:00,55.82,55.83,55.74,55.82,20753.0,46.2823,46.2906,46.216,46.2823,20753.0
2021-08-17 13:20:00,55.82,55.84,55.67,55.71,53428.0,46.2823,46.2989,46.1579,46.1911,53428.0
2021-08-17 13:25:00,55.72,55.88,55.71,55.88,21492.0,46.1994,46.332,46.1911,46.332,21492.0
2021-08-17 13:30:00,55.88,55.88,55.76,55.82,59893.0,46.332,46.332,46.2325,46.2823,59893.0
2021-08-17 13:35:00,55.82,55.82,55.67,55.68,27514.0,46.2823,46.2823,46.1579,46.1662,27514.0
2021-08-17 13:40:00,55.69,55.7,55.64,55.68,22154.0,46.1745,46.1828,46.133,46.1662,22154.0
2021-08-17 13:45:00,55.68,55.69,55.63,55.68,19181.0,46.1662,46.1745,46.1248,46.1662,19181.0
2021-08-17 13:50:00,55.68,55.76,55.64,55.71,17809.0,46.1662,46.2325,46.133,46.1911,17809.0
2021-08-17 13:55:00,55.73,55.9,55.72,55.87,20139.0,46.2077,46.3486,46.1994,46.3237,20139.0
2021-08-17 14:00:00,55.87,55.92,55.86,55.9,22163.0,46.3237,46.3652,46.3155,46.3486,22163.0
2021-08-17 14:05:00,55.9,55.96,55.89,55.91,24180.0,46.3486,46.3984,46.3403,46.3569,24180.0
2021-08-17 14:10:00,55.91,55.93,55.86,55.86,28574.0,46.3569,46.3735,46.3155,46.3155,28574.0
2021-08-17 14:15:00,55.87,55.97,55.87,55.95,22496.0,46.3237,46.4067,46.3237,46.3901,22496.0
2021-08-17 14:20:00,55.96,55.98,55.86,55.88,34101.0,46.3984,46.415,46.3155,46.332,34101.0
2021-08-17 14:25:00,55.88,55.89,55.8,55.81,29527.0,46.332,46.3403,46.2657,46.274,29527.0
2021-08-17 14:30:00,55.81,55.86,55.78,55.78,25781.0,46.274,46.3155,46.2491,46.2491,25781.0
2021-08-17 14:35:00,55.78,55.79,55.75,55.76,14632.0,46.2491,46.2574,46.2243,46.2325,14632.0
2021-08-17 14:40:00,55.76,55.82,55.71,55.81,19925.0,46.2325,46.2823,46.1911,46.274,19925.0
2021-08-17 14:45:00,55.82,55.95,55.8,55.94,26297.0,46.2823,46.3901,46.2657,46.3818,26297.0
2021-08-17 14:50:00,55.95,56.0,55.91,55.91,22376.0,46.3901,46.4315,46.3569,46.3569,22376.0
2021-08-17 14:55:00,55.92,56.04,55.91,56.02,27054.0,46.3652,46.4647,46.3569,46.4481,27054.0
2021-08-17 15:00:00,56.03,56.06,56.0,56.06,15731.0,46.4564,46.4813,46.4315,46.4813,15731.0
2021-08-17 15:05:00,56.05,56.13,56.01,56.12,15873.0,46.473,46.5393,46.4398,46.531,15873.0
2021-08-17 15:10:00,56.12,56.18,56.1,56.13,20858.0,46.531,46.5808,46.5144,46.5393,20858.0
2021-08-17 15:15:00,56.12,56.12,56.04,56.09,25368.0,46.531,46.531,46.4647,46.5062,25368.0
2021-08-17 15:20:00,56.09,56.09,55.99,55.99,24564.0,46.5062,46.5062,46.4232,46.4232,24564.0
2021-08-17 15:25:00,56.0,56.02,55.97,56.01,27359.0,46.4315,46.4481,46.4067,46.4398,27359.0
2021-08-17 15:30:00,56.01,56.06,55.99,56.01,37622.0,46.4398,46.4813,46.4232,46.4398,37622.0
2021-08-17 15:35:00,56.01,56.07,56.0,56.04,86515.0,46.4398,46.4896,46.4315,46.4647,86515.0
2021-08-17 15:40:00,56.04,56.04,55.95,55.98,45158.0,46.4647,46.4647,46.3901,46.415,45158.0
2021-08-17 15:45:00,55.99,56.03,55.95,56.0,57404.0,46.4232,46.4564,46.3901,46.4315,57404.0
2021-08-17 15:50:00,56.0,56.19,56.0,56.11,102459.0,46.4315,46.5891,46.4315,46.5227,102459.0
2021-08-17 15:55:00,56.1,56.22,56.09,56.21,180842.0,46.5144,46.6139,46.5062,46.6057,180842.0
2021-08-18 09:30:00,55.88,55.91,55.65,55.67,47934.0,46.332,46.3569,46.1413,46.1579,47934.0
2021-08-18 09:35:00,55.62,56.04,55.62,55.74,37186.0,46.1165,46.4647,46.1165,46.216,37186.0
2021-08-18 09:40:00,55.71,55.91,55.69,55.91,35571.0,46.1911,46.3569,46.1745,46.3569,35571.0
2021-08-18 09:45:00,55.91,55.98,55.72,55.75,56329.0,46.3569,46.415,46.1994,46.2243,56329.0
2021-08-18 09:50:00,55.75,55.95,55.68,55.95,30483.0,46.2243,46.3901,46.1662,46.3901,30483.0
2021-08-18 09:55:00,55.94,56.12,55.93,56.11,19238.0,46.3818,46.531,46.3735,46.5227,19238.0
2021-08-18 10:00:00,56.13,56.21,56.08,56.21,26852.0,46.5393,46.6057,46.4979,46.6057,26852.0
2021-08-18 10:05:00,56.18,56.26,56.02,56.05,27314.0,46.5808,46.6471,46.4481,46.473,27314.0
2021-08-18 10:10:00,56.06,56.17,56.05,56.12,20603.0,46.4813,46.5725,46.473,46.531,20603.0
2021-08-18 10:15:00,56.11,56.17,56.0,56.16,23793.0,46.5227,46.5725,46.4315,46.5642,23793.0
2021-08-18 10:20:00,56.16,56.22,56.13,56.19,11841.0,46.5642,46.6139,46.5393,46.5891,11841.0
2021-08-18 10:25:00,56.19,56.29,56.18,56.24,23097.0,46.5891,46.672,46.5808,46.6305,23097.0
2021-08-18 10:30:00,56.24,56.28,56.17,56.26,15654.0,46.6305,46.6637,46.5725,46.6471,15654.0
2021-08-18 10:35:00,56.26,56.36,56.24,56.29,19796.0,46.6471,46.73,46.6305,46.672,19796.0
2021-08-18 10:40:00,56.28,56.31,56.23,56.29,28942.0,46.6637,46.6886,46.6222,46.672,28942.0
2021-08-18 10:45:00,56.28,56.38,56.28,56.29,17981.0,46.6637,46.7466,46.6637,46.672,17981.0
2021-08-18 10:50:00,56.29,56.41,56.25,56.27,28581.0,46.672,46.7715,46.6388,46.6554,28581.0
2021-08-18 10:55:00,56.25,56.42,56.25,56.34,17080.0,46.6388,46.7798,46.6388,46.7134,17080.0
2021-08-18 11:00:00,56.36,56.6,56.29,56.59,28807.0,46.73,46.929,46.672,46.9207,28807.0
2021-08-18 11:05:00,56.6,56.64,56.57,56.61,16491.0,46.929,46.9622,46.9041,46.9373,16491.0
2021-08-18 11:10:00,56.62,56.66,56.52,56.54,19758.0,46.9456,46.9788,46.8627,46.8793,19758.0
2021-08-18 11:15:00,56.53,56.57,56.48,56.5,24353.0,46.871,46.9041,46.8295,46.8461,24353.0
2021-08-18 11:20:00,56.51,56.56,56.48,56.56,21675.0,46.8544,46.8959,46.8295,46.8959,21675.0
2021-08-18 11:25:00,56.53,56.58,56.5,56.55,11701.0,46.871,46.9124,46.8461,46.8876,11701.0
2021-08-18 11:30:00,56.55,56.56,56.48,56.53,33057.0,46.8876,46.8959,46.8295,46.871,33057.0
2021-08-18 11:35:00,56.53,56.6,56.51,56.52,16355.0,46.871,46.929,46.8544,46.8627,16355.0
2021-08-18 11:40:00,56.52,56.54,56.45,56.46,16302.0,46.8627,46.8793,46.8046,46.8129,16302.0
2021-08-18 11:45:00,56.45,56.49,56.38,56.38,20221.0,46.8046,46.8378,46.7466,46.7466,20221.0
2021-08-18 11:50:00,56.37,56.53,56.36,56.48,18141.0,46.7383,46.871,46.73,46.8295,18141.0
2021-08-18 11:55:00,56.46,56.56,56.44,56.49,15500.0,46.8129,46.8959,46.7964,46.8378,15500.0
2021-08-18 12:00:00,56.49,56.63,56.49,56.62,12828.0,46.8378,46.9539,46.8378,46.9456,12828.0
2021-08-18 12:05:00,56.6,56.61,56.58,56.58,10552.0,46.929,46.9373,46.9124,46.9124,10552.0
2021-08-18 12:10:00,56.57,56.58,56.5,56.53,20439.0,46.9041,46.9124,46.8461,46.871,20439.0
2021-08-18 12:15:00,56.54,56.54,56.4,56.41,19030.0,46.8793,46.8793,46.7632,46.7715,19030.0
2021-08-18 12:20:00,56.43,56.43,56.29,56.3,15880.0,46.7881,46.7881,46.672,46.6803,15880.0
2021-08-18 12:25:00,56.3,56.34,56.26,56.27,28435.0,46.6803,46.7134,46.6471,46.6554,28435.0
2021-08-18 12:30:00,56.27,56.3,56.23,56.3,12339.0,46.6554,46.6803,46.6222,46.6803,12339.0
2021-08-18 12:35:00,56.3,56.31,56.25,56.27,13983.0,46.6803,46.6886,46.6388,46.6554,13983.0
2021-08-18 12:40:00,56.26,56.3,56.23,56.3,16509.0,46.6471,46.6803,46.6222,46.6803,16509.0
2021-08-18 12:45:00,56.31,56.38,56.29,56.38,6578.0,46.6886,46.7466,46.672,46.7466,6578.0
2021-08-18 12:50:00,56.38,56.38,56.31,56.34,19608.0,46.7466,46.7466,46.6886,46.7134,19608.0
2021-08-18 12:55:00,56.34,56.34,56.3,56.31,15599.0,46.7134,46.7134,46.6803,46.6886,15599.0
2021-08-18 13:00:00,56.32,56.32,56.22,56.25,9092.0,46.6969,46.6969,46.6139,46.6388,9092.0
2021-08-18 13:05:00,56.25,56.33,56.25,56.33,9103.0,46.6388,46.7052,46.6388,46.7052,9103.0
2021-08-18 13:10:00,56.33,56.35,56.31,56.34,7775.0,46.7052,46.7217,46.6886,46.7134,7775.0
2021-08-18 13:15:00,56.34,56.36,56.32,56.36,19753.0,46.7134,46.73,46.6969,46.73,19753.0
2021-08-18 13:20:00,56.36,56.4,56.35,56.39,7144.0,46.73,46.7632,46.7217,46.7549,7144.0
2021-08-18 13:25:00,56.38,56.42,56.35,56.42,15231.0,46.7466,46.7798,46.7217,46.7798,15231.0
2021-08-18 13:30:00,56.42,56.45,56.38,56.44,12184.0,46.7798,46.8046,46.7466,46.7964,12184.0
2021-08-18 13:35:00,56.44,56.45,56.42,56.43,9051.0,46.7964,46.8046,46.7798,46.7881,9051.0
2021-08-18 13:40:00,56.42,56.44,56.41,56.42,14114.0,46.7798,46.7964,46.7715,46.7798,14114.0
2021-08-18 13:45:00,56.44,56.45,56.4,56.42,12917.0,46.7964,46.8046,46.7632,46.7798,12917.0
2021-08-18 13:50:00,56.43,56.43,56.39,56.42,9913.0,46.7881,46.7881,46.7549,46.7798,9913.0
2021-08-18 13:55:00,56.42,56.43,56.39,56.42,10258.0,46.7798,46.7881,46.7549,46.7798,10258.0
2021-08-18 14:00:00,56.4,56.42,56.35,56.38,18482.0,46.7632,46.7798,46.7217,46.7466,18482.0
2021-08-18 14:05:00,56.39,56.39,56.27,56.36,23780.0,46.7549,46.7549,46.6554,46.73,23780.0
2021-08-18 14:10:00,56.36,56.4,56.11,56.14,31297.0,46.73,46.7632,46.5227,46.5476,31297.0
2021-08-18 14:15:00,56.13,56.2,56.02,56.08,19029.0,46.5393,46.5974,46.4481,46.4979,19029.0
2021-08-18 14:20:00,56.09,56.14,56.04,56.13,26229.0,46.5062,46.5476,46.4647,46.5393,26229.0
2021-08-18 14:25:00,56.13,56.21,56.1,56.21,24558.0,46.5393,46.6057,46.5144,46.6057,24558.0
2021-08-18 14:30:00,56.22,56.3,56.2,56.29,28105.0,46.6139,46.6803,46.5974,46.672,28105.0
2021-08-18 14:35:00,56.3,56.33,56.25,56.26,28118.0,46.6803,46.7052,46.6388,46.6471,28118.0
2021-08-18 14:40:00,56.26,56.27,56.17,56.19,18240.0,46.6471,46.6554,46.5725,46.5891,18240.0
2021-08-18 14:45:00,56.18,56.18,56.05,56.08,38924.0,46.5808,46.5808,46.473,46.4979,38924.0
2021-08-18 14:50:00,56.08,56.13,56.04,56.1,71551.0,46.4979,46.5393,46.4647,46.5144,71551.0
2021-08-18 14:55:00,56.1,56.17,56.08,56.15,11495.0,46.5144,46.5725,46.4979,46.5559,11495.0
2021-08-18 15:00:00,56.13,56.13,56.05,56.08,34064.0,46.5393,46.5393,46.473,46.4979,34064.0
2021-08-18 15:05:00,56.08,56.16,56.07,56.09,21913.0,46.4979,46.5642,46.4896,46.5062,21913.0
2021-08-18 15:10:00,56.08,56.14,56.02,56.04,31058.0,46.4979,46.5476,46.4481,46.4647,31058.0
2021-08-18 15:15:00,56.03,56.07,56.0,56.05,23085.0,46.4564,46.4896,46.4315,46.473,23085.0
2021-08-18 15:20:00,56.06,56.06,55.93,55.95,30827.0,46.4813,46.4813,46.3735,46.3901,30827.0
2021-08-18 15:25:00,55.95,56.04,55.94,55.97,64647.0,46.3901,46.4647,46.3818,46.4067,64647.0
2021-08-18 15:30:00,55.96,55.99,55.85,55.91,63703.0,46.3984,46.4232,46.3072,46.3569,63703.0
2021-08-18 15:35:00,55.91,55.96,55.86,55.96,39189.0,46.3569,46.3984,46.3155,46.3984,39189.0
2021-08-18 15:40:00,55.96,56.06,55.94,55.99,46282.0,46.3984,46.4813,46.3818,46.4232,46282.0
2021-08-18 15:45:00,56.0,56.06,55.8,55.8,80388.0,46.4315,46.4813,46.2657,46.2657,80388.0
2021-08-18 15:50:00,55.81,55.82,55.69,55.79,90746.0,46.274,46.2823,46.1745,46.2574,90746.0
2021-08-18 15:55:00,55.79,55.79,55.49,55.56,246242.0,46.2574,46.2574,46.0087,46.0667,246242.0
2021-08-19 09:30:00,54.75,55.45,54.75,55.43,93573.0,45.3951,45.9755,45.3951,45.9589,93573.0
2021-08-19 09:35:00,55.43,55.47,55.09,55.27,45520.0,45.9589,45.9921,45.677,45.8263,45520.0
2021-08-19 09:40:00,55.27,55.3,55.06,55.26,48160.0,45.8263,45.8511,45.6521,45.818,48160.0
2021-08-19 09:45:00,55.31,55.49,55.26,55.27,48605.0,45.8594,46.0087,45.818,45.8263,48605.0
2021-08-19 09:50:00,55.29,55.51,55.27,55.51,34210.0,45.8429,46.0253,45.8263,46.0253,34210.0
2021-08-19 09:55:00,55.52,55.58,55.45,55.48,19530.0,46.0336,46.0833,45.9755,46.0004,19530.0
2021-08-19 10:00:00,55.45,55.45,55.24,55.34,44371.0,45.9755,45.9755,45.8014,45.8843,44371.0
2021-08-19 10:05:00,55.36,55.47,55.32,55.41,17699.0,45.9009,45.9921,45.8677,45.9423,17699.0
2021-08-19 10:10:00,55.42,55.42,55.22,55.3,31292.0,45.9506,45.9506,45.7848,45.8511,31292.0
2021-08-19 10:15:00,55.3,55.45,55.2,55.4,29087.0,45.8511,45.9755,45.7682,45.9341,29087.0
2021-08-19 10:20:00,55.39,55.42,55.14,55.15,32652.0,45.9258,45.9506,45.7185,45.7268,32652.0
2021-08-19 10:25:00,55.15,55.19,55.11,55.15,24491.0,45.7268,45.7599,45.6936,45.7268,24491.0
2021-08-19 10:30:00,55.16,55.16,55.02,55.04,27211.0,45.7351,45.7351,45.619,45.6356,27211.0
2021-08-19 10:35:00,55.04,55.04,54.91,54.95,37610.0,45.6356,45.6356,45.5278,45.5609,37610.0
2021-08-19 10:40:00,54.94,54.97,54.86,54.91,32187.0,45.5527,45.5775,45.4863,45.5278,32187.0
2021-08-19 10:45:00,54.9,54.98,54.82,54.84,39710.0,45.5195,45.5858,45.4532,45.4697,39710.0
2021-08-19 10:50:00,54.85,54.95,54.83,54.91,30011.0,45.478,45.5609,45.4614,45.5278,30011.0
2021-08-19 10:55:00,54.91,55.16,54.85,55.15,44119.0,45.5278,45.7351,45.478,45.7268,44119.0
2021-08-19 11:00:00,55.19,55.2,55.02,55.05,19325.0,45.7599,45.7682,45.619,45.6439,19325.0
2021-08-19 11:05:00,55.05,55.06,54.92,54.95,32310.0,45.6439,45.6521,45.5361,45.5609,32310.0
2021-08-19 11:10:00,54.96,54.98,54.82,54.88,50937.0,45.5692,45.5858,45.4532,45.5029,50937.0
2021-08-19 11:15:00,54.89,54.9,54.74,54.9,30317.0,45.5112,45.5195,45.3868,45.5195,30317.0
2021-08-19 11:20:00,54.9,54.93,54.83,54.86,20986.0,45.5195,45.5444,45.4614,45.4863,20986.0
2021-08-19 11:25:00,54.85,54.85,54.64,54.74,32998.0,45.478,45.478,45.3039,45.3868,32998.0
2021-08-19 11:30:00,54.74,54.86,54.7,54.78,35882.0,45.3868,45.4863,45.3537,45.42,35882.0
2021-08-19 11:35:00,54.77,54.78,54.69,54.75,17330.0,45.4117,45.42,45.3454,45.3951,17330.0
2021-08-19 11:40:00,54.76,54.96,54.76,54.94,22692.0,45.4034,45.5692,45.4034,45.5527,22692.0
2021-08-19 11:45:00,54.95,55.06,54.94,55.02,77725.0,45.5609,45.6521,45.5527,45.619,77725.0
2021-08-19 11:50:00,55.02,55.08,54.99,55.01,71936.0,45.619,45.6687,45.5941,45.6107,71936.0
2021-08-19 11:55:00,55.0,55.05,54.93,54.98,60857.0,45.6024,45.6439,45.5444,45.5858,60857.0
2021-08-19 12:00:00,55.0,55.07,54.98,55.0,35952.0,45.6024,45.6604,45.5858,45.6024,35952.0
2021-08-19 12:05:00,55.0,55.05,54.9,54.91,34583.0,45.6024,45.6439,45.5195,45.5278,34583.0
2021-08-19 12:10:00,54.92,55.11,54.89,55.05,59524.0,45.5361,45.6936,45.5112,45.6439,59524.0
2021-08-19 12:15:00,55.05,55.06,54.97,54.97,25958.0,45.6439,45.6521,45.5775,45.5775,25958.0
2021-08-19 12:20:00,54.97,55.06,54.95,55.02,21500.0,45.5775,45.6521,45.5609,45.619,21500.0
2021-08-19 12:25:00,55.03,55.15,55.03,55.11,22460.0,45.6273,45.7268,45.6273,45.6936,22460.0
2021-08-19 12:30:00,55.11,55.15,55.0,55.02,27007.0,45.6936,45.7268,45.6024,45.619,27007.0
2021-08-19 12:35:00,55.02,55.08,54.98,55.08,34046.0,45.619,45.6687,45.5858,45.6687,34046.0
2021-08-19 12:40:00,55.07,55.13,55.02,55.02,24833.0,45.6604,45.7102,45.619,45.619,24833.0
2021-08-19 12:45:00,55.03,55.07,54.99,55.01,17420.0,45.6273,45.6604,45.5941,45.6107,17420.0
2021-08-19 12:50:00,55.02,55.1,54.98,55.08,19196.0,45.619,45.6853,45.5858,45.6687,19196.0
2021-08-19 12:55:00,55.07,55.13,55.05,55.13,24137.0,45.6604,45.7102,45.6439,45.7102,24137.0
2021-08-19 13:00:00,55.14,55.14,54.94,54.95,18414.0,45.7185,45.7185,45.5527,45.5609,18414.0
2021-08-19 13:05:00,54.94,54.94,54.85,54.88,18746.0,45.5527,45.5527,45.478,45.5029,18746.0
2021-08-19 13:10:00,54.9,54.99,54.88,54.94,30007.0,45.5195,45.5941,45.5029,45.5527,30007.0
2021-08-19 13:15:00,54.94,54.96,54.86,54.9,23974.0,45.5527,45.5692,45.4863,45.5195,23974.0
2021-08-19 13:20:00,54.9,54.96,54.89,54.95,16680.0,45.5195,45.5692,45.5112,45.5609,16680.0
2021-08-19 13:25:00,54.95,54.96,54.78,54.79,26525.0,45.5609,45.5692,45.42,45.4283,26525.0
2021-08-19 13:30:00,54.79,54.83,54.71,54.76,39243.0,45.4283,45.4614,45.362,45.4034,39243.0
2021-08-19 13:35:00,54.75,54.77,54.66,54.77,42006.0,45.3951,45.4117,45.3205,45.4117,42006.0
2021-08-19 13:40:00,54.76,54.89,54.76,54.82,34084.0,45.4034,45.5112,45.4034,45.4532,34084.0
2021-08-19 13:45:00,54.82,54.82,54.75,54.8,17226.0,45.4532,45.4532,45.3951,45.4366,17226.0
2021-08-19 13:50:00,54.8,54.8,54.71,54.71,20414.0,45.4366,45.4366,45.362,45.362,20414.0
2021-08-19 13:55:00,54.71,54.71,54.62,54.63,26954.0,45.362,45.362,45.2873,45.2956,26954.0
2021-08-19 14:00:00,54.63,54.73,54.57,54.59,30901.0,45.2956,45.3785,45.2459,45.2625,30901.0
2021-08-19 14:05:00,54.6,54.67,54.56,54.65,36113.0,45.2707,45.3288,45.2376,45.3122,36113.0
2021-08-19 14:10:00,54.64,54.7,54.58,54.67,19981.0,45.3039,45.3537,45.2542,45.3288,19981.0
2021-08-19 14:15:00,54.67,54.72,54.62,54.71,10793.0,45.3288,45.3702,45.2873,45.362,10793.0
2021-08-19 14:20:00,54.71,54.74,54.64,54.73,16989.0,45.362,45.3868,45.3039,45.3785,16989.0
2021-08-19 14:25:00,54.73,54.75,54.58,54.62,44908.0,45.3785,45.3951,45.2542,45.2873,44908.0
2021-08-19 14:30:00,54.62,54.66,54.46,54.65,73524.0,45.2873,45.3205,45.1547,45.3122,73524.0
2021-08-19 14:35:00,54.65,54.77,54.65,54.69,45308.0,45.3122,45.4117,45.3122,45.3454,45308.0
2021-08-19 14:40:00,54.68,54.69,54.62,54.64,37830.0,45.3371,45.3454,45.2873,45.3039,37830.0
2021-08-19 14:45:00,54.64,54.74,54.58,54.72,69344.0,45.3039,45.3868,45.2542,45.3702,69344.0
2021-08-19 14:50:00,54.71,54.84,54.63,54.84,73194.0,45.362,45.4697,45.2956,45.4697,73194.0
2021-08-19 14:55:00,54.84,54.87,54.79,54.8,45551.0,45.4697,45.4946,45.4283,45.4366,45551.0
2021-08-19 15:00:00,54.82,54.94,54.81,54.92,41841.0,45.4532,45.5527,45.4449,45.5361,41841.0
2021-08-19 15:05:00,54.93,54.99,54.9,54.97,61172.0,45.5444,45.5941,45.5195,45.5775,61172.0
2021-08-19 15:10:00,54.98,55.03,54.94,54.95,32909.0,45.5858,45.6273,45.5527,45.5609,32909.0
2021-08-19 15:15:00,54.97,55.03,54.95,55.02,24209.0,45.5775,45.6273,45.5609,45.619,24209.0
2021-08-19 15:20:00,55.02,55.06,54.97,55.06,42875.0,45.619,45.6521,45.5775,45.6521,42875.0
2021-08-19 15:25:00,55.07,55.14,55.05,55.08,50202.0,45.6604,45.7185,45.6439,45.6687,50202.0
2021-08-19 15:30:00,55.09,55.16,55.02,55.13,57924.0,45.677,45.7351,45.619,45.7102,57924.0
2021-08-19 15:35:00,55.13,55.14,55.01,55.02,40377.0,45.7102,45.7185,45.6107,45.619,40377.0
2021-08-19 15:40:00,55.03,55.03,54.87,54.88,112518.0,45.6273,45.6273,45.4946,45.5029,112518.0
2021-08-19 15:45:00,54.86,54.99,54.84,54.98,124403.0,45.4863,45.5941,45.4697,45.5858,124403.0
2021-08-19 15:50:00,54.98,55.07,54.91,54.97,68156.0,45.5858,45.6604,45.5278,45.5775,68156.0
2021-08-19 15:55:00,54.97,55.05,54.93,55.05,217549.0,45.5775,45.6439,45.5444,45.6439,217549.0
2021-08-20 09:30:00,54.89,54.94,54.62,54.89,103930.0,45.5112,45.5527,45.2873,45.5112,103930.0
2021-08-20 09:35:00,54.91,55.06,54.82,54.86,45402.0,45.5278,45.6521,45.4532,45.4863,45402.0
2021-08-20 09:40:00,54.9,55.0,54.72,54.98,46037.0,45.5195,45.6024,45.3702,45.5858,46037.0
2021-08-20 09:45:00,54.97,55.16,54.97,55.09,138703.0,45.5775,45.7351,45.5775,45.677,138703.0
2021-08-20 09:50:00,55.07,55.09,54.82,54.82,20143.0,45.6604,45.677,45.4532,45.4532,20143.0
2021-08-20 09:55:00,54.76,54.97,54.73,54.81,25070.0,45.4034,45.5775,45.3785,45.4449,25070.0
2021-08-20 10:00:00,54.8,54.98,54.77,54.94,25828.0,45.4366,45.5858,45.4117,45.5527,25828.0
2021-08-20 10:05:00,54.94,55.03,54.87,54.98,23277.0,45.5527,45.6273,45.4946,45.5858,23277.0
2021-08-20 10:10:00,54.98,54.99,54.86,54.9,28216.0,45.5858,45.5941,45.4863,45.5195,28216.0
2021-08-20 10:15:00,54.9,55.09,54.84,55.06,29091.0,45.5195,45.677,45.4697,45.6521,29091.0
2021-08-20 10:20:00,55.06,55.2,55.04,55.1,27304.0,45.6521,45.7682,45.6356,45.6853,27304.0
2021-08-20 10:25:00,55.1,55.11,54.98,55.01,13682.0,45.6853,45.6936,45.5858,45.6107,13682.0
2021-08-20 10:30:00,55.01,55.16,54.98,55.09,26685.0,45.6107,45.7351,45.5858,45.677,26685.0
2021-08-20 10:35:00,55.09,55.12,54.96,55.0,26319.0,45.677,45.7019,45.5692,45.6024,26319.0
2021-08-20 10:40:00,55.0,55.02,54.81,54.84,40688.0,45.6024,45.619,45.4449,45.4697,40688.0
2021-08-20 10:45:00,54.84,54.86,54.77,54.8,27348.0,45.4697,45.4863,45.4117,45.4366,27348.0
2021-08-20 10:50:00,54.8,54.82,54.74,54.79,43400.0,45.4366,45.4532,45.3868,45.4283,43400.0
2021-08-20 10:55:00,54.81,54.81,54.68,54.69,38711.0,45.4449,45.4449,45.3371,45.3454,38711.0
2021-08-20 11:00:00,54.7,54.75,54.66,54.68,13100.0,45.3537,45.3951,45.3205,45.3371,13100.0
2021-08-20 11:05:00,54.67,54.84,54.66,54.82,25262.0,45.3288,45.4697,45.3205,45.4532,25262.0
2021-08-20 11:10:00,54.85,54.99,54.84,54.96,19306.0,45.478,45.5941,45.4697,45.5692,19306.0
2021-08-20 11:15:00,54.98,55.09,54.96,55.08,27799.0,45.5858,45.677,45.5692,45.6687,27799.0
2021-08-20 11:20:00,55.08,55.22,55.08,55.17,21619.0,45.6687,45.7848,45.6687,45.7434,21619.0
2021-08-20 11:25:00,55.17,55.19,55.07,55.07,20509.0,45.7434,45.7599,45.6604,45.6604,20509.0
2021-08-20 11:30:00,55.07,55.16,55.07,55.11,13898.0,45.6604,45.7351,45.6604,45.6936,13898.0
2021-08-20 11:35:00,55.13,55.19,55.1,55.18,25858.0,45.7102,45.7599,45.6853,45.7516,25858.0
2021-08-20 11:40:00,55.18,55.32,55.17,55.31,25515.0,45.7516,45.8677,45.7434,45.8594,25515.0
2021-08-20 11:45:00,55.31,55.32,55.25,55.27,27985.0,45.8594,45.8677,45.8097,45.8263,27985.0
2021-08-20 11:50:00,55.26,55.29,55.23,55.24,25453.0,45.818,45.8429,45.7931,45.8014,25453.0
2021-08-20 11:55:00,55.25,55.33,55.21,55.32,14654.0,45.8097,45.876,45.7765,45.8677,14654.0
2021-08-20 12:00:00,55.34,55.42,55.31,55.41,23240.0,45.8843,45.9506,45.8594,45.9423,23240.0
2021-08-20 12:05:00,55.42,55.43,55.36,55.38,14305.0,45.9506,45.9589,45.9009,45.9175,14305.0
2021-08-20 12:10:00,55.37,55.41,55.31,55.32,26247.0,45.9092,45.9423,45.8594,45.8677,26247.0
2021-08-20 12:15:00,55.32,55.33,55.24,55.25,23326.0,45.8677,45.876,45.8014,45.8097,23326.0
2021-08-20 12:20:00,55.25,55.31,55.24,55.31,17159.0,45.8097,45.8594,45.8014,45.8594,17159.0
2021-08-20 12:25:00,55.32,55.38,55.27,55.38,25542.0,45.8677,45.9175,45.8263,45.9175,25542.0
2021-08-20 12:30:00,55.39,55.41,55.36,55.37,22500.0,45.9258,45.9423,45.9009,45.9092,22500.0
2021-08-20 12:35:00,55.37,55.41,55.35,55.35,14503.0,45.9092,45.9423,45.8926,45.8926,14503.0
2021-08-20 12:40:00,55.34,55.46,55.34,55.45,14197.0,45.8843,45.9838,45.8843,45.9755,14197.0
2021-08-20 12:45:00,55.44,55.51,55.43,55.5,19714.0,45.9672,46.0253,45.9589,46.017,19714.0
2021-08-20 12:50:00,55.51,55.52,55.43,55.45,15806.0,46.0253,46.0336,45.9589,45.9755,15806.0
2021-08-20 12:55:00,55.45,55.49,55.38,55.39,30749.0,45.9755,46.0087,45.9175,45.9258,30749.0
2021-08-20 13:00:00,55.4,55.43,55.37,55.42,12419.0,45.9341,45.9589,45.9092,45.9506,12419.0
2021-08-20 13:05:00,55.43,55.46,55.41,55.43,14580.0,45.9589,45.9838,45.9423,45.9589,14580.0
2021-08-20 13:10:00,55.43,55.48,55.42,55.44,17652.0,45.9589,46.0004,45.9506,45.9672,17652.0
2021-08-20 13:15:00,55.43,55.5,55.43,55.46,10559.0,45.9589,46.017,45.9589,45.9838,10559.0
2021-08-20 13:20:00,55.48,55.5,55.44,55.47,10883.0,46.0004,46.017,45.9672,45.9921,10883.0
2021-08-20 13:25:00,55.46,55.46,55.39,55.4,9614.0,45.9838,45.9838,45.9258,45.9341,9614.0
2021-08-20 13:30:00,55.4,55.43,55.39,55.43,20164.0,45.9341,45.9589,45.9258,45.9589,20164.0
2021-08-20 13:35:00,55.43,55.47,55.42,55.42,29642.0,45.9589,45.9921,45.9506,45.9506,29642.0
2021-08-20 13:40:00,55.43,55.47,55.4,55.44,16935.0,45.9589,45.9921,45.9341,45.9672,16935.0
2021-08-20 13:45:00,55.44,55.46,55.42,55.44,13566.0,45.9672,45.9838,45.9506,45.9672,13566.0
2021-08-20 13:50:00,55.45,55.53,55.44,55.5,21738.0,45.9755,46.0418,45.9672,46.017,21738.0
2021-08-20 13:55:00,55.5,55.5,55.32,55.33,17572.0,46.017,46.017,45.8677,45.876,17572.0
2021-08-20 14:00:00,55.33,55.43,55.31,55.42,22816.0,45.876,45.9589,45.8594,45.9506,22816.0
2021-08-20 14:05:00,55.43,55.47,55.43,55.46,14570.0,45.9589,45.9921,45.9589,45.9838,14570.0
2021-08-20 14:10:00,55.47,55.49,55.45,55.46,8962.0,45.9921,46.0087,45.9755,45.9838,8962.0
2021-08-20 14:15:00,55.45,55.49,55.44,55.48,10968.0,45.9755,46.0087,45.9672,46.0004,10968.0
2021-08-20 14:20:00,55.45,55.46,55.3,55.34,13033.0,45.9755,45.9838,45.8511,45.8843,13033.0
2021-08-20 14:25:00,55.34,55.4,55.32,55.33,10689.0,45.8843,45.9341,45.8677,45.876,10689.0
2021-08-20 14:30:00,55.33,55.37,55.31,55.33,17596.0,45.876,45.9092,45.8594,45.876,17596.0
2021-08-20 14:35:00,55.32,55.37,55.29,55.3,16764.0,45.8677,45.9092,45.8429,45.8511,16764.0
2021-08-20 14:40:00,55.3,55.37,55.3,55.31,19012.0,45.8511,45.9092,45.8511,45.8594,19012.0
2021-08-20 14:45:00,55.32,55.33,55.26,55.3,11026.0,45.8677,45.876,45.818,45.8511,11026.0
2021-08-20 14:50:00,55.3,55.34,55.3,55.32,12944.0,45.8511,45.8843,45.8511,45.8677,12944.0
2021-08-20 14:55:00,55.34,55.42,55.33,55.41,22057.0,45.8843,45.9506,45.876,45.9423,22057.0
2021-08-20 15:00:00,55.41,55.49,55.38,55.47,42310.0,45.9423,46.0087,45.9175,45.9921,42310.0
2021-08-20 15:05:00,55.46,55.48,55.37,55.39,21924.0,45.9838,46.0004,45.9092,45.9258,21924.0
2021-08-20 15:10:00,55.39,55.43,55.38,55.42,15710.0,45.9258,45.9589,45.9175,45.9506,15710.0
2021-08-20 15:15:00,55.42,55.43,55.37,55.37,33754.0,45.9506,45.9589,45.9092,45.9092,33754.0
2021-08-20 15:20:00,55.37,55.47,55.36,55.46,28059.0,45.9092,45.9921,45.9009,45.9838,28059.0
2021-08-20 15:25:00,55.45,55.5,55.43,55.49,31715.0,45.9755,46.017,45.9589,46.0087,31715.0
2021-08-20 15:30:00,55.49,55.49,55.43,55.46,20302.0,46.0087,46.0087,45.9589,45.9838,20302.0
2021-08-20 15:35:00,55.46,55.46,55.38,55.44,28284.0,45.9838,45.9838,45.9175,45.9672,28284.0
2021-08-20 15:40:00,55.45,55.48,55.43,55.48,27042.0,45.9755,46.0004,45.9589,46.0004,27042.0
2021-08-20 15:45:00,55.47,55.56,55.46,55.47,31596.0,45.9921,46.0667,45.9838,45.9921,31596.0
2021-08-20 15:50:00,55.48,55.57,55.47,55.52,81192.0,46.0004,46.075,45.9921,46.0336,81192.0
2021-08-20 15:55:00,55.52,55.59,55.47,55.58,196070.0,46.0336,46.0916,45.9921,46.0833,196070.0
2021-08-23 09:30:00,56.0,56.23,56.0,56.13,48671.0,46.4315,46.6222,46.4315,46.5393,48671.0
2021-08-23 09:35:00,56.19,56.25,55.97,56.04,35929.0,46.5891,46.6388,46.4067,46.4647,35929.0
2021-08-23 09:40:00,56.05,56.12,56.0,56.12,26334.0,46.473,46.531,46.4315,46.531,26334.0
2021-08-23 09:45:00,56.1,56.1,55.96,56.06,22066.0,46.5144,46.5144,46.3984,46.4813,22066.0
2021-08-23 09:50:00,56.07,56.27,56.07,56.18,23277.0,46.4896,46.6554,46.4896,46.5808,23277.0
2021-08-23 09:55:00,56.2,56.33,56.15,56.32,20501.0,46.5974,46.7052,46.5559,46.6969,20501.0
2021-08-23 10:00:00,56.32,56.35,56.04,56.05,30323.0,46.6969,46.7217,46.4647,46.473,30323.0
2021-08-23 10:05:00,56.04,56.1,55.99,56.05,73503.0,46.4647,46.5144,46.4232,46.473,73503.0
2021-08-23 10:10:00,56.05,56.18,56.04,56.18,18788.0,46.473,46.5808,46.4647,46.5808,18788.0
2021-08-23 10:15:00,56.21,56.3,56.21,56.21,10955.0,46.6057,46.6803,46.6057,46.6057,10955.0
2021-08-23 10:20:00,56.2,56.2,56.09,56.09,17554.0,46.5974,46.5974,46.5062,46.5062,17554.0
2021-08-23 10:25:00,56.1,56.11,55.99,56.0,82734.0,46.5144,46.5227,46.4232,46.4315,82734.0
2021-08-23 10:30:00,56.0,56.04,55.91,55.98,69894.0,46.4315,46.4647,46.3569,46.415,69894.0
2021-08-23 10:35:00,55.98,56.12,55.93,56.05,23832.0,46.415,46.531,46.3735,46.473,23832.0
2021-08-23 10:40:00,56.04,56.1,56.02,56.03,30694.0,46.4647,46.5144,46.4481,46.4564,30694.0
2021-08-23 10:45:00,56.04,56.08,56.02,56.07,24213.0,46.4647,46.4979,46.4481,46.4896,24213.0
2021-08-23 10:50:00,56.08,56.13,56.07,56.09,14155.0,46.4979,46.5393,46.4896,46.5062,14155.0
2021-08-23 10:55:00,56.09,56.12,56.05,56.06,19342.0,46.5062,46.531,46.473,46.4813,19342.0
2021-08-23 11:00:00,56.05,56.12,56.01,56.11,21311.0,46.473,46.531,46.4398,46.5227,21311.0
2021-08-23 11:05:00,56.12,56.15,56.07,56.13,16950.0,46.531,46.5559,46.4896,46.5393,16950.0
2021-08-23 11:10:00,56.13,56.19,56.12,56.13,15093.0,46.5393,46.5891,46.531,46.5393,15093.0
2021-08-23 11:15:00,56.12,56.12,56.05,56.05,12240.0,46.531,46.531,46.473,46.473,12240.0
2021-08-23 11:20:00,56.09,56.19,56.08,56.17,9990.0,46.5062,46.5891,46.4979,46.5725,9990.0
2021-08-23 11:25:00,56.19,56.22,56.18,56.21,13054.0,46.5891,46.6139,46.5808,46.6057,13054.0
2021-08-23 11:30:00,56.21,56.21,56.12,56.13,10901.0,46.6057,46.6057,46.531,46.5393,10901.0
2021-08-23 11:35:00,56.13,56.15,56.07,56.09,8987.0,46.5393,46.5559,46.4896,46.5062,8987.0
2021-08-23 11:40:00,56.1,56.17,56.07,56.17,21708.0,46.5144,46.5725,46.4896,46.5725,21708.0
2021-08-23 11:45:00,56.18,56.18,56.14,56.14,17329.0,46.5808,46.5808,46.5476,46.5476,17329.0
2021-08-23 11:50:00,56.15,56.17,56.13,56.16,5797.0,46.5559,46.5725,46.5393,46.5642,5797.0
2021-08-23 11:55:00,56.16,56.18,56.14,56.16,10798.0,46.5642,46.5808,46.5476,46.5642,10798.0
2021-08-23 12:00:00,56.18,56.23,56.17,56.19,10199.0,46.5808,46.6222,46.5725,46.5891,10199.0
2021-08-23 12:05:00,56.18,56.25,56.18,56.19,14876.0,46.5808,46.6388,46.5808,46.5891,14876.0
2021-08-23 12:10:00,56.18,56.22,56.18,56.22,7084.0,46.5808,46.6139,46.5808,46.6139,7084.0
2021-08-23 12:15:00,56.22,56.26,56.19,56.26,8033.0,46.6139,46.6471,46.5891,46.6471,8033.0
2021-08-23 12:20:00,56.27,56.27,56.21,56.22,33714.0,46.6554,46.6554,46.6057,46.6139,33714.0
2021-08-23 12:25:00,56.22,56.24,56.17,56.19,21012.0,46.6139,46.6305,46.5725,46.5891,21012.0
2021-08-23 12:30:00,56.2,56.21,56.16,56.19,12819.0,46.5974,46.6057,46.5642,46.5891,12819.0
2021-08-23 12:35:00,56.18,56.19,56.14,56.15,12670.0,46.5808,46.5891,46.5476,46.5559,12670.0
2021-08-23 12:40:00,56.15,56.23,56.15,56.21,12479.0,46.5559,46.6222,46.5559,46.6057,12479.0
2021-08-23 12:45:00,56.23,56.24,56.08,56.08,18944.0,46.6222,46.6305,46.4979,46.4979,18944.0
2021-08-23 12:50:00,56.09,56.16,56.09,56.13,26273.0,46.5062,46.5642,46.5062,46.5393,26273.0
2021-08-23 12:55:00,56.14,56.18,56.12,56.18,9652.0,46.5476,46.5808,46.531,46.5808,9652.0
2021-08-23 13:00:00,56.19,56.19,56.13,56.16,8618.0,46.5891,46.5891,46.5393,46.5642,8618.0
2021-08-23 13:05:00,56.16,56.26,56.15,56.26,6782.0,46.5642,46.6471,46.5559,46.6471,6782.0
2021-08-23 13:10:00,56.26,56.29,56.24,56.29,6912.0,46.6471,46.672,46.6305,46.672,6912.0
2021-08-23 13:15:00,56.28,56.28,56.21,56.23,21816.0,46.6637,46.6637,46.6057,46.6222,21816.0
2021-08-23 13:20:00,56.23,56.25,56.2,56.25,20024.0,46.6222,46.6388,46.5974,46.6388,20024.0
2021-08-23 13:25:00,56.25,56.26,56.22,56.26,16197.0,46.6388,46.6471,46.6139,46.6471,16197.0
2021-08-23 13:30:00,56.26,56.35,56.25,56.35,23085.0,46.6471,46.7217,46.6388,46.7217,23085.0
2021-08-23 13:35:00,56.34,56.37,56.19,56.19,33316.0,46.7134,46.7383,46.5891,46.5891,33316.0
2021-08-23 13:40:00,56.19,56.21,56.15,56.15,10927.0,46.5891,46.6057,46.5559,46.5559,10927.0
2021-08-23 13:45:00,56.15,56.18,56.14,56.15,12471.0,46.5559,46.5808,46.5476,46.5559,12471.0
2021-08-23 13:50:00,56.16,56.17,56.13,56.15,14387.0,46.5642,46.5725,46.5393,46.5559,14387.0
2021-08-23 13:55:00,56.15,56.18,56.14,56.17,22882.0,46.5559,46.5808,46.5476,46.5725,22882.0
2021-08-23 14:00:00,56.17,56.18,56.13,56.16,22102.0,46.5725,46.5808,46.5393,46.5642,22102.0
2021-08-23 14:05:00,56.16,56.19,56.16,56.18,17795.0,46.5642,46.5891,46.5642,46.5808,17795.0
2021-08-23 14:10:00,56.18,56.23,56.16,56.16,33427.0,46.5808,46.6222,46.5642,46.5642,33427.0
2021-08-23 14:15:00,56.17,56.17,56.13,56.15,12637.0,46.5725,46.5725,46.5393,46.5559,12637.0
2021-08-23 14:20:00,56.16,56.2,56.15,56.18,14726.0,46.5642,46.5974,46.5559,46.5808,14726.0
2021-08-23 14:25:00,56.19,56.2,56.14,56.15,13722.0,46.5891,46.5974,46.5476,46.5559,13722.0
2021-08-23 14:30:00,56.14,56.19,56.14,56.17,12860.0,46.5476,46.5891,46.5476,46.5725,12860.0
2021-08-23 14:35:00,56.18,56.21,56.17,56.2,30761.0,46.5808,46.6057,46.5725,46.5974,30761.0
2021-08-23 14:40:00,56.19,56.21,56.16,56.19,18144.0,46.5891,46.6057,46.5642,46.5891,18144.0
2021-08-23 14:45:00,56.19,56.24,56.19,56.23,9327.0,46.5891,46.6305,46.5891,46.6222,9327.0
2021-08-23 14:50:00,56.23,56.23,56.19,56.19,21700.0,46.6222,46.6222,46.5891,46.5891,21700.0
2021-08-23 14:55:00,56.2,56.2,56.14,56.14,22005.0,46.5974,46.5974,46.5476,46.5476,22005.0
2021-08-23 15:00:00,56.14,56.15,56.11,56.13,18783.0,46.5476,46.5559,46.5227,46.5393,18783.0
2021-08-23 15:05:00,56.13,56.16,56.12,56.13,15683.0,46.5393,46.5642,46.531,46.5393,15683.0
2021-08-23 15:10:00,56.13,56.15,56.12,56.13,17156.0,46.5393,46.5559,46.531,46.5393,17156.0
2021-08-23 15:15:00,56.14,56.17,56.13,56.17,20514.0,46.5476,46.5725,46.5393,46.5725,20514.0
2021-08-23 15:20:00,56.16,56.23,56.16,56.21,17428.0,46.5642,46.6222,46.5642,46.6057,17428.0
2021-08-23 15:25:00,56.21,56.24,56.19,56.23,15908.0,46.6057,46.6305,46.5891,46.6222,15908.0
2021-08-23 15:30:00,56.23,56.25,56.19,56.24,22962.0,46.6222,46.6388,46.5891,46.6305,22962.0
2021-08-23 15:35:00,56.24,56.27,56.22,56.22,24983.0,46.6305,46.6554,46.6139,46.6139,24983.0
2021-08-23 15:40:00,56.22,56.22,56.16,56.18,29975.0,46.6139,46.6139,46.5642,46.5808,29975.0
2021-08-23 15:45:00,56.17,56.2,56.14,56.19,28205.0,46.5725,46.5974,46.5476,46.5891,28205.0
2021-08-23 15:50:00,56.18,56.21,56.14,56.15,53863.0,46.5808,46.6057,46.5476,46.5559,53863.0
2021-08-23 15:55:00,56.16,56.17,56.05,56.08,197748.0,46.5642,46.5725,46.473,46.4979,197748.0
2021-08-24 09:30:00,56.07,56.35,56.05,56.3,65455.0,46.4896,46.7217,46.473,46.6803,65455.0
2021-08-24 09:35:00,56.28,56.7,56.27,56.63,23226.0,46.6637,47.0119,46.6554,46.9539,23226.0
2021-08-24 09:40:00,56.66,56.72,56.54,56.54,30301.0,46.9788,47.0285,46.8793,46.8793,30301.0
2021-08-24 09:45:00,56.53,56.59,56.42,56.53,31383.0,46.871,46.9207,46.7798,46.871,31383.0
2021-08-24 09:50:00,56.54,56.65,56.46,56.52,19081.0,46.8793,46.9705,46.8129,46.8627,19081.0
2021-08-24 09:55:00,56.52,56.59,56.47,56.58,7872.0,46.8627,46.9207,46.8212,46.9124,7872.0
2021-08-24 10:00:00,56.57,56.61,56.4,56.42,40185.0,46.9041,46.9373,46.7632,46.7798,40185.0
2021-08-24 10:05:00,56.4,56.4,56.14,56.16,30297.0,46.7632,46.7632,46.5476,46.5642,30297.0
2021-08-24 10:10:00,56.16,56.33,56.16,56.29,18756.0,46.5642,46.7052,46.5642,46.672,18756.0
2021-08-24 10:15:00,56.31,56.37,56.27,56.31,16913.0,46.6886,46.7383,46.6554,46.6886,16913.0
2021-08-24 10:20:00,56.26,56.3,56.23,56.25,9292.0,46.6471,46.6803,46.6222,46.6388,9292.0
2021-08-24 10:25:00,56.24,56.3,56.2,56.3,18364.0,46.6305,46.6803,46.5974,46.6803,18364.0
2021-08-24 10:30:00,56.29,56.32,56.24,56.3,14174.0,46.672,46.6969,46.6305,46.6803,14174.0
2021-08-24 10:35:00,56.3,56.35,56.27,56.31,15839.0,46.6803,46.7217,46.6554,46.6886,15839.0
2021-08-24 10:40:00,56.3,56.37,56.29,56.36,32761.0,46.6803,46.7383,46.672,46.73,32761.0
2021-08-24 10:45:00,56.35,56.43,56.35,56.4,22760.0,46.7217,46.7881,46.7217,46.7632,22760.0
2021-08-24 10:50:00,56.42,56.49,56.41,56.48,9204.0,46.7798,46.8378,46.7715,46.8295,9204.0
2021-08-24 10:55:00,56.48,56.52,56.46,56.48,18203.0,46.8295,46.8627,46.8129,46.8295,18203.0
2021-08-24 11:00:00,56.48,56.56,56.46,56.54,16201.0,46.8295,46.8959,46.8129,46.8793,16201.0
2021-08-24 11:05:00,56.54,56.55,56.49,56.53,13775.0,46.8793,46.8876,46.8378,46.871,13775.0
2021-08-24 11:10:00,56.55,56.63,56.54,56.61,18455.0,46.8876,46.9539,46.8793,46.9373,18455.0
2021-08-24 11:15:00,56.6,56.61,56.45,56.45,33282.0,46.929,46.9373,46.8046,46.8046,33282.0
2021-08-24 11:20:00,56.45,56.54,56.43,56.5,38845.0,46.8046,46.8793,46.7881,46.8461,38845.0
2021-08-24 11:25:00,56.49,56.56,56.47,56.55,14499.0,46.8378,46.8959,46.8212,46.8876,14499.0
2021-08-24 11:30:00,56.55,56.58,56.51,56.51,19019.0,46.8876,46.9124,46.8544,46.8544,19019.0
2021-08-24 11:35:00,56.51,56.55,56.47,56.48,22312.0,46.8544,46.8876,46.8212,46.8295,22312.0
2021-08-24 11:40:00,56.47,56.52,56.43,56.5,13962.0,46.8212,46.8627,46.7881,46.8461,13962.0
2021-08-24 11:45:00,56.51,56.57,56.51,56.54,10921.0,46.8544,46.9041,46.8544,46.8793,10921.0
2021-08-24 11:50:00,56.56,56.56,56.49,56.5,8712.0,46.8959,46.8959,46.8378,46.8461,8712.0
2021-08-24 11:55:00,56.5,56.5,56.37,56.44,16665.0,46.8461,46.8461,46.7383,46.7964,16665.0
2021-08-24 12:00:00,56.44,56.44,56.37,56.43,12922.0,46.7964,46.7964,46.7383,46.7881,12922.0
2021-08-24 12:05:00,56.43,56.43,56.4,56.4,5496.0,46.7881,46.7881,46.7632,46.7632,5496.0
2021-08-24 12:10:00,56.4,56.42,56.38,56.38,13168.0,46.7632,46.7798,46.7466,46.7466,13168.0
2021-08-24 12:15:00,56.38,56.44,56.37,56.44,11226.0,46.7466,46.7964,46.7383,46.7964,11226.0
2021-08-24 12:20:00,56.45,56.45,56.4,56.42,9733.0,46.8046,46.8046,46.7632,46.7798,9733.0
2021-08-24 12:25:00,56.41,56.47,56.4,56.47,10121.0,46.7715,46.8212,46.7632,46.8212,10121.0
2021-08-24 12:30:00,56.48,56.63,56.48,56.63,16419.0,46.8295,46.9539,46.8295,46.9539,16419.0
2021-08-24 12:35:00,56.63,56.66,56.62,56.66,9135.0,46.9539,46.9788,46.9456,46.9788,9135.0
2021-08-24 12:40:00,56.66,56.66,56.6,56.6,11405.0,46.9788,46.9788,46.929,46.929,11405.0
2021-08-24 12:45:00,56.61,56.66,56.59,56.64,10447.0,46.9373,46.9788,46.9207,46.9622,10447.0
2021-08-24 12:50:00,56.63,56.64,56.56,56.57,22124.0,46.9539,46.9622,46.8959,46.9041,22124.0
2021-08-24 12:55:00,56.57,56.63,56.56,56.62,42158.0,46.9041,46.9539,46.8959,46.9456,42158.0
2021-08-24 13:00:00,56.62,56.7,56.61,56.69,49448.0,46.9456,47.0119,46.9373,47.0036,49448.0
2021-08-24 13:05:00,56.69,56.72,56.68,56.7,30309.0,47.0036,47.0285,46.9953,47.0119,30309.0
2021-08-24 13:10:00,56.7,56.75,56.7,56.75,23395.0,47.0119,47.0534,47.0119,47.0534,23395.0
2021-08-24 13:15:00,56.75,56.79,56.75,56.76,12142.0,47.0534,47.0866,47.0534,47.0617,12142.0
2021-08-24 13:20:00,56.75,56.76,56.71,56.73,11384.0,47.0534,47.0617,47.0202,47.0368,11384.0
2021-08-24 13:25:00,56.73,56.74,56.65,56.65,13344.0,47.0368,47.0451,46.9705,46.9705,13344.0
2021-08-24 13:30:00,56.64,56.68,56.63,56.66,12716.0,46.9622,46.9953,46.9539,46.9788,12716.0
2021-08-24 13:35:00,56.67,56.69,56.65,56.67,7267.0,46.9871,47.0036,46.9705,46.9871,7267.0
2021-08-24 13:40:00,56.67,56.75,56.66,56.75,37780.0,46.9871,47.0534,46.9788,47.0534,37780.0
2021-08-24 13:45:00,56.74,56.75,56.7,56.72,12718.0,47.0451,47.0534,47.0119,47.0285,12718.0
2021-08-24 13:50:00,56.72,56.73,56.64,56.64,19933.0,47.0285,47.0368,46.9622,46.9622,19933.0
2021-08-24 13:55:00,56.65,56.69,56.63,56.69,10571.0,46.9705,47.0036,46.9539,47.0036,10571.0
2021-08-24 14:00:00,56.69,56.75,56.69,56.74,10792.0,47.0036,47.0534,47.0036,47.0451,10792.0
2021-08-24 14:05:00,56.75,56.77,56.7,56.74,17793.0,47.0534,47.07,47.0119,47.0451,17793.0
2021-08-24 14:10:00,56.75,56.79,56.74,56.78,16778.0,47.0534,47.0866,47.0451,47.0783,16778.0
2021-08-24 14:15:00,56.78,56.79,56.74,56.74,12368.0,47.0783,47.0866,47.0451,47.0451,12368.0
2021-08-24 14:20:00,56.73,56.75,56.66,56.69,8623.0,47.0368,47.0534,46.9788,47.0036,8623.0
2021-08-24 14:25:00,56.68,56.69,56.63,56.68,17692.0,46.9953,47.0036,46.9539,46.9953,17692.0
2021-08-24 14:30:00,56.68,56.68,56.65,56.67,7919.0,46.9953,46.9953,46.9705,46.9871,7919.0
2021-08-24 14:35:00,56.67,56.69,56.63,56.64,7800.0,46.9871,47.0036,46.9539,46.9622,7800.0
2021-08-24 14:40:00,56.65,56.7,56.65,56.69,13979.0,46.9705,47.0119,46.9705,47.0036,13979.0
2021-08-24 14:45:00,56.69,56.78,56.68,56.77,12314.0,47.0036,47.0783,46.9953,47.07,12314.0
2021-08-24 14:50:00,56.77,56.81,56.76,56.81,11132.0,47.07,47.1031,47.0617,47.1031,11132.0
2021-08-24 14:55:00,56.81,56.82,56.73,56.76,21937.0,47.1031,47.1114,47.0368,47.0617,21937.0
2021-08-24 15:00:00,56.76,56.77,56.7,56.71,14986.0,47.0617,47.07,47.0119,47.0202,14986.0
2021-08-24 15:05:00,56.71,56.73,56.69,56.71,15329.0,47.0202,47.0368,47.0036,47.0202,15329.0
2021-08-24 15:10:00,56.7,56.75,56.7,56.72,26903.0,47.0119,47.0534,47.0119,47.0285,26903.0
2021-08-24 15:15:00,56.72,56.76,56.71,56.75,28511.0,47.0285,47.0617,47.0202,47.0534,28511.0
2021-08-24 15:20:00,56.75,56.75,56.71,56.71,18822.0,47.0534,47.0534,47.0202,47.0202,18822.0
2021-08-24 15:25:00,56.71,56.78,56.7,56.77,18005.0,47.0202,47.0783,47.0119,47.07,18005.0
2021-08-24 15:30:00,56.76,56.76,56.69,56.76,25627.0,47.0617,47.0617,47.0036,47.0617,25627.0
2021-08-24 15:35:00,56.76,56.78,56.71,56.72,28341.0,47.0617,47.0783,47.0202,47.0285,28341.0
2021-08-24 15:40:00,56.73,56.78,56.7,56.76,37704.0,47.0368,47.0783,47.0119,47.0617,37704.0
2021-08-24 15:45:00,56.76,56.78,56.72,56.73,37989.0,47.0617,47.0783,47.0285,47.0368,37989.0
2021-08-24 15:50:00,56.73,56.76,56.68,56.73,64475.0,47.0368,47.0617,46.9953,47.0368,64475.0
2021-08-24 15:55:00,56.72,56.75,56.68,56.72,116019.0,47.0285,47.0534,46.9953,47.0285,116019.0
2021-08-25 09:30:00,57.0,57.07,56.7,56.74,76707.0,47.2607,47.3187,47.0119,47.0451,76707.0
2021-08-25 09:35:00,56.76,56.92,56.71,56.88,28933.0,47.0617,47.1943,47.0202,47.1612,28933.0
2021-08-25 09:40:00,56.87,56.98,56.85,56.95,26683.0,47.1529,47.2441,47.1363,47.2192,26683.0
2021-08-25 09:45:00,56.97,57.11,56.96,57.1,15843.0,47.2358,47.3519,47.2275,47.3436,15843.0
2021-08-25 09:50:00,57.12,57.28,57.11,57.25,30671.0,47.3602,47.4928,47.3519,47.468,30671.0
2021-08-25 09:55:00,57.25,57.4,57.21,57.38,31301.0,47.468,47.5923,47.4348,47.5757,31301.0
2021-08-25 10:00:00,57.4,57.48,57.36,57.37,22563.0,47.5923,47.6587,47.5592,47.5675,22563.0
2021-08-25 10:05:00,57.37,57.38,57.26,57.29,29740.0,47.5675,47.5757,47.4762,47.5011,29740.0
2021-08-25 10:10:00,57.31,57.31,57.22,57.29,16036.0,47.5177,47.5177,47.4431,47.5011,16036.0
2021-08-25 10:15:00,57.28,57.35,57.19,57.27,26108.0,47.4928,47.5509,47.4182,47.4845,26108.0
2021-08-25 10:20:00,57.27,57.31,57.22,57.3,17733.0,47.4845,47.5177,47.4431,47.5094,17733.0
2021-08-25 10:25:00,57.31,57.4,57.31,57.4,16186.0,47.5177,47.5923,47.5177,47.5923,16186.0
2021-08-25 10:30:00,57.4,57.46,57.34,57.34,28692.0,47.5923,47.6421,47.5426,47.5426,28692.0
2021-08-25 10:35:00,57.34,57.51,57.33,57.48,18677.0,47.5426,47.6835,47.5343,47.6587,18677.0
2021-08-25 10:40:00,57.51,57.64,57.5,57.58,54970.0,47.6835,47.7913,47.6752,47.7416,54970.0
2021-08-25 10:45:00,57.6,57.62,57.45,57.54,35664.0,47.7582,47.7747,47.6338,47.7084,35664.0
2021-08-25 10:50:00,57.49,57.51,57.43,57.48,27890.0,47.6669,47.6835,47.6172,47.6587,27890.0
2021-08-25 10:55:00,57.45,57.45,57.37,57.38,24472.0,47.6338,47.6338,47.5675,47.5757,24472.0
2021-08-25 11:00:00,57.38,57.41,57.31,57.4,16842.0,47.5757,47.6006,47.5177,47.5923,16842.0
2021-08-25 11:05:00,57.41,57.43,57.32,57.38,24582.0,47.6006,47.6172,47.526,47.5757,24582.0
2021-08-25 11:10:00,57.41,57.59,57.41,57.57,24879.0,47.6006,47.7499,47.6006,47.7333,24879.0
2021-08-25 11:15:00,57.57,57.57,57.42,57.54,19420.0,47.7333,47.7333,47.6089,47.7084,19420.0
2021-08-25 11:20:00,57.55,57.64,57.55,57.63,14700.0,47.7167,47.7913,47.7167,47.783,14700.0
2021-08-25 11:25:00,57.64,57.67,57.62,57.66,16239.0,47.7913,47.8162,47.7747,47.8079,16239.0
2021-08-25 11:30:00,57.66,57.67,57.6,57.63,14797.0,47.8079,47.8162,47.7582,47.783,14797.0
2021-08-25 11:35:00,57.64,57.71,57.62,57.71,14054.0,47.7913,47.8494,47.7747,47.8494,14054.0
2021-08-25 11:40:00,57.71,57.75,57.7,57.75,18533.0,47.8494,47.8825,47.8411,47.8825,18533.0
2021-08-25 11:45:00,57.75,57.76,57.68,57.72,11197.0,47.8825,47.8908,47.8245,47.8576,11197.0
2021-08-25 11:50:00,57.72,57.8,57.72,57.78,10097.0,47.8576,47.924,47.8576,47.9074,10097.0
2021-08-25 11:55:00,57.79,57.86,57.78,57.81,13314.0,47.9157,47.9737,47.9074,47.9323,13314.0
2021-08-25 12:00:00,57.83,57.92,57.81,57.89,15587.0,47.9489,48.0235,47.9323,47.9986,15587.0
2021-08-25 12:05:00,57.89,57.92,57.86,57.9,24899.0,47.9986,48.0235,47.9737,48.0069,24899.0
2021-08-25 12:10:00,57.91,57.94,57.88,57.94,18472.0,48.0152,48.0401,47.9903,48.0401,18472.0
2021-08-25 12:15:00,57.95,57.97,57.88,57.94,7112.0,48.0483,48.0649,47.9903,48.0401,7112.0
2021-08-25 12:20:00,57.94,57.96,57.87,57.87,24576.0,48.0401,48.0566,47.982,47.982,24576.0
2021-08-25 12:25:00,57.86,57.87,57.83,57.84,6363.0,47.9737,47.982,47.9489,47.9571,6363.0
2021-08-25 12:30:00,57.86,57.86,57.82,57.84,5394.0,47.9737,47.9737,47.9406,47.9571,5394.0
2021-08-25 12:35:00,57.85,57.87,57.82,57.83,9466.0,47.9654,47.982,47.9406,47.9489,9466.0
2021-08-25 12:40:00,57.84,57.84,57.78,57.79,9917.0,47.9571,47.9571,47.9074,47.9157,9917.0
2021-08-25 12:45:00,57.78,57.82,57.71,57.8,12937.0,47.9074,47.9406,47.8494,47.924,12937.0
2021-08-25 12:50:00,57.82,57.88,57.8,57.81,18526.0,47.9406,47.9903,47.924,47.9323,18526.0
2021-08-25 12:55:00,57.81,57.83,57.77,57.78,7591.0,47.9323,47.9489,47.8991,47.9074,7591.0
2021-08-25 13:00:00,57.79,57.81,57.72,57.72,8073.0,47.9157,47.9323,47.8576,47.8576,8073.0
2021-08-25 13:05:00,57.73,57.85,57.73,57.85,12880.0,47.8659,47.9654,47.8659,47.9654,12880.0
2021-08-25 13:10:00,57.87,57.88,57.83,57.88,9676.0,47.982,47.9903,47.9489,47.9903,9676.0
2021-08-25 13:15:00,57.89,57.9,57.87,57.89,19127.0,47.9986,48.0069,47.982,47.9986,19127.0
2021-08-25 13:20:00,57.89,57.95,57.89,57.9,30990.0,47.9986,48.0483,47.9986,48.0069,30990.0
2021-08-25 13:25:00,57.9,57.92,57.85,57.88,23901.0,48.0069,48.0235,47.9654,47.9903,23901.0
2021-08-25 13:30:00,57.88,57.91,57.86,57.9,10398.0,47.9903,48.0152,47.9737,48.0069,10398.0
2021-08-25 13:35:00,57.93,57.96,57.86,57.93,47684.0,48.0318,48.0566,47.9737,48.0318,47684.0
2021-08-25 13:40:00,57.93,57.96,57.9,57.96,28685.0,48.0318,48.0566,48.0069,48.0566,28685.0
2021-08-25 13:45:00,57.97,57.99,57.93,57.97,24976.0,48.0649,48.0815,48.0318,48.0649,24976.0
2021-08-25 13:50:00,57.97,57.98,57.92,57.98,15505.0,48.0649,48.0732,48.0235,48.0732,15505.0
2021-08-25 13:55:00,57.98,58.03,57.97,57.98,14053.0,48.0732,48.1147,48.0649,48.0732,14053.0
2021-08-25 14:00:00,57.98,58.02,57.93,58.02,24109.0,48.0732,48.1064,48.0318,48.1064,24109.0
2021-08-25 14:05:00,58.02,58.07,57.96,57.96,19766.0,48.1064,48.1478,48.0566,48.0566,19766.0
2021-08-25 14:10:00,57.98,58.01,57.9,57.91,9737.0,48.0732,48.0981,48.0069,48.0152,9737.0
2021-08-25 14:15:00,57.9,57.9,57.82,57.83,17238.0,48.0069,48.0069,47.9406,47.9489,17238.0
2021-08-25 14:20:00,57.84,57.84,57.73,57.77,16383.0,47.9571,47.9571,47.8659,47.8991,16383.0
2021-08-25 14:25:00,57.78,57.84,57.78,57.82,8076.0,47.9074,47.9571,47.9074,47.9406,8076.0
2021-08-25 14:30:00,57.82,57.82,57.74,57.75,15575.0,47.9406,47.9406,47.8742,47.8825,15575.0
2021-08-25 14:35:00,57.75,57.79,57.73,57.76,11996.0,47.8825,47.9157,47.8659,47.8908,11996.0
2021-08-25 14:40:00,57.75,57.76,57.71,57.73,13678.0,47.8825,47.8908,47.8494,47.8659,13678.0
2021-08-25 14:45:00,57.73,57.73,57.67,57.67,11990.0,47.8659,47.8659,47.8162,47.8162,11990.0
2021-08-25 14:50:00,57.66,57.7,57.65,57.69,7606.0,47.8079,47.8411,47.7996,47.8328,7606.0
2021-08-25 14:55:00,57.69,57.72,57.68,57.72,17232.0,47.8328,47.8576,47.8245,47.8576,17232.0
2021-08-25 15:00:00,57.75,57.75,57.67,57.68,10674.0,47.8825,47.8825,47.8162,47.8245,10674.0
2021-08-25 15:05:00,57.68,57.7,57.66,57.68,9295.0,47.8245,47.8411,47.8079,47.8245,9295.0
2021-08-25 15:10:00,57.68,57.69,57.61,57.62,15462.0,47.8245,47.8328,47.7664,47.7747,15462.0
2021-08-25 15:15:00,57.61,57.63,57.59,57.62,22825.0,47.7664,47.783,47.7499,47.7747,22825.0
2021-08-25 15:20:00,57.62,57.63,57.58,57.63,31706.0,47.7747,47.783,47.7416,47.783,31706.0
2021-08-25 15:25:00,57.62,57.66,57.61,57.62,17957.0,47.7747,47.8079,47.7664,47.7747,17957.0
2021-08-25 15:30:00,57.63,57.65,57.57,57.58,15959.0,47.783,47.7996,47.7333,47.7416,15959.0
2021-08-25 15:35:00,57.58,57.59,57.55,57.59,29489.0,47.7416,47.7499,47.7167,47.7499,29489.0
2021-08-25 15:40:00,57.59,57.65,57.55,57.63,31797.0,47.7499,47.7996,47.7167,47.783,31797.0
2021-08-25 15:45:00,57.63,57.65,57.53,57.54,31220.0,47.783,47.7996,47.7001,47.7084,31220.0
2021-08-25 15:50:00,57.53,57.59,57.5,57.57,116656.0,47.7001,47.7499,47.6752,47.7333,116656.0
2021-08-25 15:55:00,57.57,57.61,57.54,57.55,165152.0,47.7333,47.7664,47.7084,47.7167,165152.0
2021-08-26 09:30:00,57.62,57.89,57.54,57.88,59478.0,47.7747,47.9986,47.7084,47.9903,59478.0
2021-08-26 09:35:00,57.87,57.89,57.66,57.67,28577.0,47.982,47.9986,47.8079,47.8162,28577.0
2021-08-26 09:40:00,57.63,57.71,57.56,57.69,39829.0,47.783,47.8494,47.725,47.8328,39829.0
2021-08-26 09:45:00,57.67,57.83,57.59,57.77,32132.0,47.8162,47.9489,47.7499,47.8991,32132.0
2021-08-26 09:50:00,57.79,57.81,57.59,57.67,31593.0,47.9157,47.9323,47.7499,47.8162,31593.0
2021-08-26 09:55:00,57.67,57.76,57.59,57.71,19319.0,47.8162,47.8908,47.7499,47.8494,19319.0
2021-08-26 10:00:00,57.7,57.76,57.65,57.67,34403.0,47.8411,47.8908,47.7996,47.8162,34403.0
2021-08-26 10:05:00,57.66,57.69,57.58,57.62,26832.0,47.8079,47.8328,47.7416,47.7747,26832.0
2021-08-26 10:10:00,57.63,57.69,57.61,57.68,29861.0,47.783,47.8328,47.7664,47.8245,29861.0
2021-08-26 10:15:00,57.69,57.76,57.59,57.62,71198.0,47.8328,47.8908,47.7499,47.7747,71198.0
2021-08-26 10:20:00,57.61,57.68,57.6,57.67,33872.0,47.7664,47.8245,47.7582,47.8162,33872.0
2021-08-26 10:25:00,57.67,57.71,57.41,57.59,69740.0,47.8162,47.8494,47.6006,47.7499,69740.0
2021-08-26 10:30:00,57.59,57.61,57.48,57.51,15740.0,47.7499,47.7664,47.6587,47.6835,15740.0
2021-08-26 10:35:00,57.51,57.54,57.37,57.46,13595.0,47.6835,47.7084,47.5675,47.6421,13595.0
2021-08-26 10:40:00,57.45,57.45,57.31,57.31,14675.0,47.6338,47.6338,47.5177,47.5177,14675.0
2021-08-26 10:45:00,57.31,57.37,57.22,57.23,23781.0,47.5177,47.5675,47.4431,47.4514,23781.0
2021-08-26 10:50:00,57.24,57.26,57.16,57.18,27398.0,47.4597,47.4762,47.3933,47.4099,27398.0
2021-08-26 10:55:00,57.18,57.23,57.12,57.19,22573.0,47.4099,47.4514,47.3602,47.4182,22573.0
2021-08-26 11:00:00,57.19,57.24,57.15,57.19,19869.0,47.4182,47.4597,47.385,47.4182,19869.0
2021-08-26 11:05:00,57.2,57.26,57.1,57.23,23286.0,47.4265,47.4762,47.3436,47.4514,23286.0
2021-08-26 11:10:00,57.23,57.31,57.22,57.28,12846.0,47.4514,47.5177,47.4431,47.4928,12846.0
2021-08-26 11:15:00,57.28,57.31,57.23,57.3,11855.0,47.4928,47.5177,47.4514,47.5094,11855.0
2021-08-26 11:20:00,57.31,57.46,57.31,57.39,34946.0,47.5177,47.6421,47.5177,47.584,34946.0
2021-08-26 11:25:00,57.38,57.5,57.35,57.39,24975.0,47.5757,47.6752,47.5509,47.584,24975.0
2021-08-26 11:30:00,57.39,57.39,57.31,57.33,6883.0,47.584,47.584,47.5177,47.5343,6883.0
2021-08-26 11:35:00,57.35,57.45,57.29,57.43,23362.0,47.5509,47.6338,47.5011,47.6172,23362.0
2021-08-26 11:40:00,57.42,57.49,57.38,57.4,19898.0,47.6089,47.6669,47.5757,47.5923,19898.0
2021-08-26 11:45:00,57.39,57.43,57.37,57.39,12049.0,47.584,47.6172,47.5675,47.584,12049.0
2021-08-26 11:50:00,57.39,57.4,57.3,57.32,17697.0,47.584,47.5923,47.5094,47.526,17697.0
2021-08-26 11:55:00,57.33,57.35,57.29,57.3,7737.0,47.5343,47.5509,47.5011,47.5094,7737.0
2021-08-26 12:00:00,57.3,57.37,57.29,57.31,19348.0,47.5094,47.5675,47.5011,47.5177,19348.0
2021-08-26 12:05:00,57.3,57.31,57.24,57.26,14658.0,47.5094,47.5177,47.4597,47.4762,14658.0
2021-08-26 12:10:00,57.25,57.25,57.21,57.24,9296.0,47.468,47.468,47.4348,47.4597,9296.0
2021-08-26 12:15:00,57.26,57.33,57.24,57.26,20183.0,47.4762,47.5343,47.4597,47.4762,20183.0
2021-08-26 12:20:00,57.26,57.31,57.21,57.28,13702.0,47.4762,47.5177,47.4348,47.4928,13702.0
2021-08-26 12:25:00,57.28,57.35,57.27,57.32,11934.0,47.4928,47.5509,47.4845,47.526,11934.0
2021-08-26 12:30:00,57.32,57.34,57.27,57.31,23719.0,47.526,47.5426,47.4845,47.5177,23719.0
2021-08-26 12:35:00,57.32,57.35,57.27,57.28,15329.0,47.526,47.5509,47.4845,47.4928,15329.0
2021-08-26 12:40:00,57.29,57.29,57.19,57.2,10239.0,47.5011,47.5011,47.4182,47.4265,10239.0
2021-08-26 12:45:00,57.19,57.24,57.19,57.23,8715.0,47.4182,47.4597,47.4182,47.4514,8715.0
2021-08-26 12:50:00,57.22,57.24,57.17,57.18,11841.0,47.4431,47.4597,47.4016,47.4099,11841.0
2021-08-26 12:55:00,57.19,57.23,57.12,57.17,10609.0,47.4182,47.4514,47.3602,47.4016,10609.0
2021-08-26 13:00:00,57.18,57.24,57.17,57.18,10578.0,47.4099,47.4597,47.4016,47.4099,10578.0
2021-08-26 13:05:00,57.18,57.25,57.18,57.23,15409.0,47.4099,47.468,47.4099,47.4514,15409.0
2021-08-26 13:10:00,57.23,57.24,57.2,57.24,11251.0,47.4514,47.4597,47.4265,47.4597,11251.0
2021-08-26 13:15:00,57.24,57.28,57.22,57.26,76556.0,47.4597,47.4928,47.4431,47.4762,76556.0
2021-08-26 13:20:00,57.27,57.27,57.1,57.1,24968.0,47.4845,47.4845,47.3436,47.3436,24968.0
2021-08-26 13:25:00,57.1,57.13,57.08,57.11,25662.0,47.3436,47.3685,47.327,47.3519,25662.0
2021-08-26 13:30:00,57.11,57.16,57.08,57.13,11853.0,47.3519,47.3933,47.327,47.3685,11853.0
2021-08-26 13:35:00,57.13,57.15,57.09,57.14,24422.0,47.3685,47.385,47.3353,47.3767,24422.0
2021-08-26 13:40:00,57.14,57.21,57.13,57.2,27356.0,47.3767,47.4348,47.3685,47.4265,27356.0
2021-08-26 13:45:00,57.2,57.21,57.14,57.14,16085.0,47.4265,47.4348,47.3767,47.3767,16085.0
2021-08-26 13:50:00,57.15,57.19,57.14,57.16,17094.0,47.385,47.4182,47.3767,47.3933,17094.0
2021-08-26 13:55:00,57.15,57.23,57.15,57.2,9437.0,47.385,47.4514,47.385,47.4265,9437.0
2021-08-26 14:00:00,57.21,57.21,57.06,57.06,14639.0,47.4348,47.4348,47.3104,47.3104,14639.0
2021-08-26 14:05:00,57.05,57.08,57.0,57.01,16343.0,47.3021,47.327,47.2607,47.269,16343.0
2021-08-26 14:10:00,57.01,57.04,57.0,57.01,12612.0,47.269,47.2938,47.2607,47.269,12612.0
2021-08-26 14:15:00,57.01,57.07,57.01,57.04,18180.0,47.269,47.3187,47.269,47.2938,18180.0
2021-08-26 14:20:00,57.05,57.13,57.04,57.08,18158.0,47.3021,47.3685,47.2938,47.327,18158.0
2021-08-26 14:25:00,57.08,57.13,57.07,57.12,20120.0,47.327,47.3685,47.3187,47.3602,20120.0
2021-08-26 14:30:00,57.11,57.13,57.06,57.07,21048.0,47.3519,47.3685,47.3104,47.3187,21048.0
2021-08-26 14:35:00,57.07,57.11,57.03,57.11,37244.0,47.3187,47.3519,47.2855,47.3519,37244.0
2021-08-26 14:40:00,57.12,57.12,57.0,57.03,24647.0,47.3602,47.3602,47.2607,47.2855,24647.0
2021-08-26 14:45:00,57.02,57.04,56.95,56.97,29163.0,47.2773,47.2938,47.2192,47.2358,29163.0
2021-08-26 14:50:00,56.97,57.09,56.96,57.07,23450.0,47.2358,47.3353,47.2275,47.3187,23450.0
2021-08-26 14:55:00,57.08,57.08,57.0,57.02,24860.0,47.327,47.327,47.2607,47.2773,24860.0
2021-08-26 15:00:00,57.02,57.02,56.93,56.98,24716.0,47.2773,47.2773,47.2026,47.2441,24716.0
2021-08-26 15:05:00,56.99,57.01,56.94,56.98,21635.0,47.2524,47.269,47.2109,47.2441,21635.0
2021-08-26 15:10:00,56.99,57.0,56.9,56.99,24946.0,47.2524,47.2607,47.1778,47.2524,24946.0
2021-08-26 15:15:00,57.0,57.07,56.91,57.05,32974.0,47.2607,47.3187,47.186,47.3021,32974.0
2021-08-26 15:20:00,57.06,57.07,57.02,57.03,35711.0,47.3104,47.3187,47.2773,47.2855,35711.0
2021-08-26 15:25:00,57.03,57.03,56.95,57.0,29995.0,47.2855,47.2855,47.2192,47.2607,29995.0
2021-08-26 15:30:00,57.0,57.05,56.98,56.99,28300.0,47.2607,47.3021,47.2441,47.2524,28300.0
2021-08-26 15:35:00,57.0,57.08,56.95,56.98,30592.0,47.2607,47.327,47.2192,47.2441,30592.0
2021-08-26 15:40:00,57.01,57.09,57.01,57.02,27314.0,47.269,47.3353,47.269,47.2773,27314.0
2021-08-26 15:45:00,57.01,57.06,56.96,57.04,49073.0,47.269,47.3104,47.2275,47.2938,49073.0
2021-08-26 15:50:00,57.05,57.1,57.02,57.08,84260.0,47.3021,47.3436,47.2773,47.327,84260.0
2021-08-26 15:55:00,57.09,57.09,56.97,56.97,182393.0,47.3353,47.3353,47.2358,47.2358,182393.0
2021-08-27 09:30:00,57.15,57.33,57.02,57.27,41749.0,47.385,47.5343,47.2773,47.4845,41749.0
2021-08-27 09:35:00,57.27,57.51,57.23,57.47,25598.0,47.4845,47.6835,47.4514,47.6504,25598.0
2021-08-27 09:40:00,57.47,57.52,57.37,57.48,78768.0,47.6504,47.6918,47.5675,47.6587,78768.0
2021-08-27 09:45:00,57.49,57.65,57.48,57.53,55090.0,47.6669,47.7996,47.6587,47.7001,55090.0
2021-08-27 09:50:00,57.54,57.63,57.46,57.47,47205.0,47.7084,47.783,47.6421,47.6504,47205.0
2021-08-27 09:55:00,57.5,57.54,57.46,57.5,26015.0,47.6752,47.7084,47.6421,47.6752,26015.0
2021-08-27 10:00:00,57.5,57.5,57.25,57.42,37306.0,47.6752,47.6752,47.468,47.6089,37306.0
2021-08-27 10:05:00,57.42,57.48,57.3,57.31,19752.0,47.6089,47.6587,47.5094,47.5177,19752.0
2021-08-27 10:10:00,57.3,57.36,57.19,57.25,19339.0,47.5094,47.5592,47.4182,47.468,19339.0
2021-08-27 10:15:00,57.25,57.25,57.09,57.13,48672.0,47.468,47.468,47.3353,47.3685,48672.0
2021-08-27 10:20:00,57.14,57.33,57.13,57.32,25927.0,47.3767,47.5343,47.3685,47.526,25927.0
2021-08-27 10:25:00,57.33,57.34,57.23,57.33,18787.0,47.5343,47.5426,47.4514,47.5343,18787.0
2021-08-27 10:30:00,57.35,57.42,57.34,57.38,26117.0,47.5509,47.6089,47.5426,47.5757,26117.0
2021-08-27 10:35:00,57.38,57.56,57.38,57.53,31689.0,47.5757,47.725,47.5757,47.7001,31689.0
2021-08-27 10:40:00,57.53,57.57,57.43,57.47,29396.0,47.7001,47.7333,47.6172,47.6504,29396.0
2021-08-27 10:45:00,57.48,57.6,57.47,57.59,20161.0,47.6587,47.7582,47.6504,47.7499,20161.0
2021-08-27 10:50:00,57.56,57.61,57.5,57.58,9367.0,47.725,47.7664,47.6752,47.7416,9367.0
2021-08-27 10:55:00,57.58,57.68,57.54,57.68,18260.0,47.7416,47.8245,47.7084,47.8245,18260.0
2021-08-27 11:00:00,57.67,57.71,57.63,57.64,17242.0,47.8162,47.8494,47.783,47.7913,17242.0
2021-08-27 11:05:00,57.62,57.69,57.59,57.62,20930.0,47.7747,47.8328,47.7499,47.7747,20930.0
2021-08-27 11:10:00,57.63,57.66,57.58,57.65,14163.0,47.783,47.8079,47.7416,47.7996,14163.0
2021-08-27 11:15:00,57.65,57.68,57.6,57.61,11341.0,47.7996,47.8245,47.7582,47.7664,11341.0
2021-08-27 11:20:00,57.61,57.65,57.57,57.65,12425.0,47.7664,47.7996,47.7333,47.7996,12425.0
2021-08-27 11:25:00,57.67,57.69,57.58,57.59,13659.0,47.8162,47.8328,47.7416,47.7499,13659.0
2021-08-27 11:30:00,57.59,57.7,57.58,57.68,9455.0,47.7499,47.8411,47.7416,47.8245,9455.0
2021-08-27 11:35:00,57.68,57.74,57.68,57.73,16209.0,47.8245,47.8742,47.8245,47.8659,16209.0
2021-08-27 11:40:00,57.74,57.75,57.6,57.61,14749.0,47.8742,47.8825,47.7582,47.7664,14749.0
2021-08-27 11:45:00,57.61,57.68,57.57,57.59,15859.0,47.7664,47.8245,47.7333,47.7499,15859.0
2021-08-27 11:50:00,57.58,57.65,57.56,57.65,9142.0,47.7416,47.7996,47.725,47.7996,9142.0
2021-08-27 11:55:00,57.65,57.72,57.65,57.71,14645.0,47.7996,47.8576,47.7996,47.8494,14645.0
2021-08-27 12:00:00,57.71,57.76,57.68,57.69,10065.0,47.8494,47.8908,47.8245,47.8328,10065.0
2021-08-27 12:05:00,57.69,57.75,57.69,57.75,7635.0,47.8328,47.8825,47.8328,47.8825,7635.0
2021-08-27 12:10:00,57.75,57.77,57.72,57.76,6953.0,47.8825,47.8991,47.8576,47.8908,6953.0
2021-08-27 12:15:00,57.77,57.78,57.68,57.7,14148.0,47.8991,47.9074,47.8245,47.8411,14148.0
2021-08-27 12:20:00,57.7,57.76,57.67,57.76,12610.0,47.8411,47.8908,47.8162,47.8908,12610.0
2021-08-27 12:25:00,57.76,57.8,57.72,57.79,52807.0,47.8908,47.924,47.8576,47.9157,52807.0
2021-08-27 12:30:00,57.79,57.82,57.78,57.82,19828.0,47.9157,47.9406,47.9074,47.9406,19828.0
2021-08-27 12:35:00,57.83,57.84,57.74,57.76,15932.0,47.9489,47.9571,47.8742,47.8908,15932.0
2021-08-27 12:40:00,57.77,57.79,57.7,57.71,13394.0,47.8991,47.9157,47.8411,47.8494,13394.0
2021-08-27 12:45:00,57.71,57.82,57.71,57.82,20397.0,47.8494,47.9406,47.8494,47.9406,20397.0
2021-08-27 12:50:00,57.82,57.92,57.81,57.88,37986.0,47.9406,48.0235,47.9323,47.9903,37986.0
2021-08-27 12:55:00,57.88,57.91,57.84,57.84,14811.0,47.9903,48.0152,47.9571,47.9571,14811.0
2021-08-27 13:00:00,57.84,57.9,57.83,57.88,13936.0,47.9571,48.0069,47.9489,47.9903,13936.0
2021-08-27 13:05:00,57.89,57.93,57.86,57.91,17056.0,47.9986,48.0318,47.9737,48.0152,17056.0
2021-08-27 13:10:00,57.9,57.91,57.83,57.87,13814.0,48.0069,48.0152,47.9489,47.982,13814.0
2021-08-27 13:15:00,57.87,57.9,57.82,57.85,17057.0,47.982,48.0069,47.9406,47.9654,17057.0
2021-08-27 13:20:00,57.84,57.91,57.84,57.89,11292.0,47.9571,48.0152,47.9571,47.9986,11292.0
2021-08-27 13:25:00,57.9,57.9,57.87,57.88,10707.0,48.0069,48.0069,47.982,47.9903,10707.0
2021-08-27 13:30:00,57.88,57.88,57.82,57.83,11159.0,47.9903,47.9903,47.9406,47.9489,11159.0
2021-08-27 13:35:00,57.84,57.85,57.79,57.79,19918.0,47.9571,47.9654,47.9157,47.9157,19918.0
2021-08-27 13:40:00,57.79,57.84,57.78,57.79,11886.0,47.9157,47.9571,47.9074,47.9157,11886.0
2021-08-27 13:45:00,57.79,57.86,57.78,57.86,11161.0,47.9157,47.9737,47.9074,47.9737,11161.0
2021-08-27 13:50:00,57.87,57.93,57.86,57.91,23675.0,47.982,48.0318,47.9737,48.0152,23675.0
2021-08-27 13:55:00,57.91,57.95,57.91,57.94,10061.0,48.0152,48.0483,48.0152,48.0401,10061.0
2021-08-27 14:00:00,57.94,57.96,57.82,57.82,9832.0,48.0401,48.0566,47.9406,47.9406,9832.0
2021-08-27 14:05:00,57.83,57.86,57.81,57.85,16425.0,47.9489,47.9737,47.9323,47.9654,16425.0
2021-08-27 14:10:00,57.84,57.9,57.84,57.88,12180.0,47.9571,48.0069,47.9571,47.9903,12180.0
2021-08-27 14:15:00,57.89,57.89,57.84,57.88,18408.0,47.9986,47.9986,47.9571,47.9903,18408.0
2021-08-27 14:20:00,57.88,57.93,57.88,57.91,18455.0,47.9903,48.0318,47.9903,48.0152,18455.0
2021-08-27 14:25:00,57.91,57.96,57.9,57.95,15261.0,48.0152,48.0566,48.0069,48.0483,15261.0
2021-08-27 14:30:00,57.94,58.0,57.93,57.95,19197.0,48.0401,48.0898,48.0318,48.0483,19197.0
2021-08-27 14:35:00,57.94,57.94,57.86,57.88,24198.0,48.0401,48.0401,47.9737,47.9903,24198.0
2021-08-27 14:40:00,57.88,57.89,57.84,57.88,20887.0,47.9903,47.9986,47.9571,47.9903,20887.0
2021-08-27 14:45:00,57.88,57.96,57.87,57.95,24325.0,47.9903,48.0566,47.982,48.0483,24325.0
2021-08-27 14:50:00,57.96,57.99,57.94,57.96,15581.0,48.0566,48.0815,48.0401,48.0566,15581.0
2021-08-27 14:55:00,57.96,58.01,57.95,58.01,24781.0,48.0566,48.0981,48.0483,48.0981,24781.0
2021-08-27 15:00:00,58.01,58.05,57.99,58.04,25279.0,48.0981,48.1313,48.0815,48.123,25279.0
2021-08-27 15:05:00,58.03,58.06,58.01,58.05,24592.0,48.1147,48.1396,48.0981,48.1313,24592.0
2021-08-27 15:10:00,58.05,58.08,58.03,58.06,20962.0,48.1313,48.1561,48.1147,48.1396,20962.0
2021-08-27 15:15:00,58.05,58.06,58.0,58.02,57480.0,48.1313,48.1396,48.0898,48.1064,57480.0
2021-08-27 15:20:00,58.01,58.04,57.96,57.97,45991.0,48.0981,48.123,48.0566,48.0649,45991.0
2021-08-27 15:25:00,57.97,58.0,57.95,57.97,25676.0,48.0649,48.0898,48.0483,48.0649,25676.0
2021-08-27 15:30:00,57.97,58.0,57.96,58.0,28391.0,48.0649,48.0898,48.0566,48.0898,28391.0
2021-08-27 15:35:00,58.0,58.03,57.98,58.03,34876.0,48.0898,48.1147,48.0732,48.1147,34876.0
2021-08-27 15:40:00,58.03,58.03,57.93,58.0,45322.0,48.1147,48.1147,48.0318,48.0898,45322.0
2021-08-27 15:45:00,58.0,58.1,57.99,58.03,48530.0,48.0898,48.1727,48.0815,48.1147,48530.0
2021-08-27 15:50:00,58.03,58.08,58.0,58.04,83844.0,48.1147,48.1561,48.0898,48.123,83844.0
2021-08-27 15:55:00,58.04,58.04,57.95,57.96,228393.0,48.123,48.123,48.0483,48.0566,228393.0
2021-08-30 09:30:00,58.0,58.1,57.68,57.7,76230.0,48.0898,48.1727,47.8245,47.8411,76230.0
2021-08-30 09:35:00,57.71,57.71,57.21,57.23,66829.0,47.8494,47.8494,47.4348,47.4514,66829.0
2021-08-30 09:40:00,57.22,57.22,57.0,57.02,51861.0,47.4431,47.4431,47.2607,47.2773,51861.0
2021-08-30 09:45:00,57.04,57.11,56.96,56.99,30082.0,47.2938,47.3519,47.2275,47.2524,30082.0
2021-08-30 09:50:00,56.95,57.1,56.93,56.97,35462.0,47.2192,47.3436,47.2026,47.2358,35462.0
2021-08-30 09:55:00,56.97,57.04,56.93,56.98,24654.0,47.2358,47.2938,47.2026,47.2441,24654.0
2021-08-30 10:00:00,56.98,56.98,56.75,56.75,46483.0,47.2441,47.2441,47.0534,47.0534,46483.0
2021-08-30 10:05:00,56.76,56.86,56.74,56.84,39996.0,47.0617,47.1446,47.0451,47.128,39996.0
2021-08-30 10:10:00,56.85,56.88,56.71,56.78,30399.0,47.1363,47.1612,47.0202,47.0783,30399.0
2021-08-30 10:15:00,56.81,56.91,56.75,56.9,51399.0,47.1031,47.186,47.0534,47.1778,51399.0
2021-08-30 10:20:00,56.89,56.96,56.82,56.96,22167.0,47.1695,47.2275,47.1114,47.2275,22167.0
2021-08-30 10:25:00,56.95,56.96,56.86,56.88,19344.0,47.2192,47.2275,47.1446,47.1612,19344.0
2021-08-30 10:30:00,56.86,56.88,56.77,56.87,27620.0,47.1446,47.1612,47.07,47.1529,27620.0
2021-08-30 10:35:00,56.87,57.0,56.86,57.0,19261.0,47.1529,47.2607,47.1446,47.2607,19261.0
2021-08-30 10:40:00,56.99,57.05,56.97,57.02,24794.0,47.2524,47.3021,47.2358,47.2773,24794.0
2021-08-30 10:45:00,57.01,57.05,56.97,57.01,17982.0,47.269,47.3021,47.2358,47.269,17982.0
2021-08-30 10:50:00,57.01,57.08,56.99,57.07,49543.0,47.269,47.327,47.2524,47.3187,49543.0
2021-08-30 10:55:00,57.09,57.12,57.02,57.04,36440.0,47.3353,47.3602,47.2773,47.2938,36440.0
2021-08-30 11:00:00,57.05,57.05,56.88,56.95,20604.0,47.3021,47.3021,47.1612,47.2192,20604.0
2021-08-30 11:05:00,56.97,56.98,56.93,56.97,19189.0,47.2358,47.2441,47.2026,47.2358,19189.0
2021-08-30 11:10:00,56.98,57.19,56.98,57.17,20450.0,47.2441,47.4182,47.2441,47.4016,20450.0
2021-08-30 11:15:00,57.17,57.18,57.13,57.13,10673.0,47.4016,47.4099,47.3685,47.3685,10673.0
2021-08-30 11:20:00,57.13,57.21,57.07,57.18,25209.0,47.3685,47.4348,47.3187,47.4099,25209.0
2021-08-30 11:25:00,57.18,57.25,57.13,57.14,23480.0,47.4099,47.468,47.3685,47.3767,23480.0
2021-08-30 11:30:00,57.14,57.23,57.14,57.19,10755.0,47.3767,47.4514,47.3767,47.4182,10755.0
2021-08-30 11:35:00,57.19,57.2,57.07,57.11,18337.0,47.4182,47.4265,47.3187,47.3519,18337.0
2021-08-30 11:40:00,57.11,57.15,57.05,57.14,19670.0,47.3519,47.385,47.3021,47.3767,19670.0
2021-08-30 11:45:00,57.14,57.14,56.97,57.01,19334.0,47.3767,47.3767,47.2358,47.269,19334.0
2021-08-30 11:50:00,57.02,57.15,57.01,57.12,12220.0,47.2773,47.385,47.269,47.3602,12220.0
2021-08-30 11:55:00,57.11,57.21,57.09,57.2,10291.0,47.3519,47.4348,47.3353,47.4265,10291.0
2021-08-30 12:00:00,57.22,57.29,57.2,57.28,22988.0,47.4431,47.5011,47.4265,47.4928,22988.0
2021-08-30 12:05:00,57.28,57.34,57.24,57.26,10208.0,47.4928,47.5426,47.4597,47.4762,10208.0
2021-08-30 12:10:00,57.25,57.28,57.22,57.25,22862.0,47.468,47.4928,47.4431,47.468,22862.0
2021-08-30 12:15:00,57.25,57.26,57.19,57.2,8809.0,47.468,47.4762,47.4182,47.4265,8809.0
2021-08-30 12:20:00,57.19,57.23,57.18,57.21,7984.0,47.4182,47.4514,47.4099,47.4348,7984.0
2021-08-30 12:25:00,57.21,57.24,57.18,57.2,11248.0,47.4348,47.4597,47.4099,47.4265,11248.0
2021-08-30 12:30:00,57.21,57.25,57.21,57.22,13295.0,47.4348,47.468,47.4348,47.4431,13295.0
2021-08-30 12:35:00,57.22,57.23,57.18,57.2,9345.0,47.4431,47.4514,47.4099,47.4265,9345.0
2021-08-30 12:40:00,57.2,57.27,57.19,57.26,8023.0,47.4265,47.4845,47.4182,47.4762,8023.0
2021-08-30 12:45:00,57.26,57.27,57.23,57.26,12558.0,47.4762,47.4845,47.4514,47.4762,12558.0
2021-08-30 12:50:00,57.26,57.28,57.18,57.18,13321.0,47.4762,47.4928,47.4099,47.4099,13321.0
2021-08-30 12:55:00,57.18,57.19,57.12,57.18,13580.0,47.4099,47.4182,47.3602,47.4099,13580.0
2021-08-30 13:00:00,57.18,57.23,57.12,57.13,143790.0,47.4099,47.4514,47.3602,47.3685,143790.0
2021-08-30 13:05:00,57.14,57.15,57.04,57.05,14574.0,47.3767,47.385,47.2938,47.3021,14574.0
2021-08-30 13:10:00,57.05,57.11,57.05,57.11,13748.0,47.3021,47.3519,47.3021,47.3519,13748.0
2021-08-30 13:15:00,57.1,57.11,57.05,57.09,12419.0,47.3436,47.3519,47.3021,47.3353,12419.0
2021-08-30 13:20:00,57.09,57.16,57.08,57.14,9956.0,47.3353,47.3933,47.327,47.3767,9956.0
2021-08-30 13:25:00,57.15,57.19,57.14,57.15,9292.0,47.385,47.4182,47.3767,47.385,9292.0
2021-08-30 13:30:00,57.14,57.15,57.05,57.07,14335.0,47.3767,47.385,47.3021,47.3187,14335.0
2021-08-30 13:35:00,57.06,57.11,57.01,57.11,19351.0,47.3104,47.3519,47.269,47.3519,19351.0
2021-08-30 13:40:00,57.11,57.18,57.1,57.14,11966.0,47.3519,47.4099,47.3436,47.3767,11966.0
2021-08-30 13:45:00,57.14,57.17,57.05,57.07,17768.0,47.3767,47.4016,47.3021,47.3187,17768.0
2021-08-30 13:50:00,57.08,57.09,57.02,57.05,13920.0,47.327,47.3353,47.2773,47.3021,13920.0
2021-08-30 13:55:00,57.05,57.08,57.04,57.08,18906.0,47.3021,47.327,47.2938,47.327,18906.0
2021-08-30 14:00:00,57.09,57.1,57.02,57.05,20689.0,47.3353,47.3436,47.2773,47.3021,20689.0
2021-08-30 14:05:00,57.06,57.13,57.04,57.1,31122.0,47.3104,47.3685,47.2938,47.3436,31122.0
2021-08-30 14:10:00,57.09,57.13,57.07,57.08,17826.0,47.3353,47.3685,47.3187,47.327,17826.0
2021-08-30 14:15:00,57.09,57.11,57.0,57.0,18167.0,47.3353,47.3519,47.2607,47.2607,18167.0
2021-08-30 14:20:00,57.01,57.03,56.93,56.93,15401.0,47.269,47.2855,47.2026,47.2026,15401.0
2021-08-30 14:25:00,56.94,57.03,56.94,57.03,8405.0,47.2109,47.2855,47.2109,47.2855,8405.0
2021-08-30 14:30:00,57.02,57.03,56.97,56.98,24585.0,47.2773,47.2855,47.2358,47.2441,24585.0
2021-08-30 14:35:00,56.99,57.05,56.99,57.0,59854.0,47.2524,47.3021,47.2524,47.2607,59854.0
2021-08-30 14:40:00,56.99,57.04,56.98,56.99,14430.0,47.2524,47.2938,47.2441,47.2524,14430.0
2021-08-30 14:45:00,57.0,57.02,56.98,57.02,14982.0,47.2607,47.2773,47.2441,47.2773,14982.0
2021-08-30 14:50:00,57.01,57.06,57.0,57.05,9558.0,47.269,47.3104,47.2607,47.3021,9558.0
2021-08-30 14:55:00,57.05,57.06,57.01,57.02,12493.0,47.3021,47.3104,47.269,47.2773,12493.0
2021-08-30 15:00:00,57.02,57.09,57.01,57.09,13213.0,47.2773,47.3353,47.269,47.3353,13213.0
2021-08-30 15:05:00,57.09,57.11,57.07,57.07,18212.0,47.3353,47.3519,47.3187,47.3187,18212.0
2021-08-30 15:10:00,57.07,57.08,56.99,57.01,20698.0,47.3187,47.327,47.2524,47.269,20698.0
2021-08-30 15:15:00,57.02,57.02,56.95,56.98,46117.0,47.2773,47.2773,47.2192,47.2441,46117.0
2021-08-30 15:20:00,56.97,57.01,56.95,56.97,59106.0,47.2358,47.269,47.2192,47.2358,59106.0
2021-08-30 15:25:00,56.97,57.08,56.96,57.01,50263.0,47.2358,47.327,47.2275,47.269,50263.0
2021-08-30 15:30:00,57.01,57.04,56.96,57.0,135986.0,47.269,47.2938,47.2275,47.2607,135986.0
2021-08-30 15:35:00,57.0,57.0,56.94,56.96,40173.0,47.2607,47.2607,47.2109,47.2275,40173.0
2021-08-30 15:40:00,56.95,56.97,56.92,56.93,35510.0,47.2192,47.2358,47.1943,47.2026,35510.0
2021-08-30 15:45:00,56.93,56.97,56.9,56.91,59811.0,47.2026,47.2358,47.1778,47.186,59811.0
2021-08-30 15:50:00,56.91,56.91,56.83,56.83,71345.0,47.186,47.186,47.1197,47.1197,71345.0
2021-08-30 15:55:00,56.83,56.84,56.77,56.78,201128.0,47.1197,47.128,47.07,47.0783,201128.0
2021-08-31 09:30:00,56.97,57.33,56.93,57.16,67449.0,47.2358,47.5343,47.2026,47.3933,67449.0
2021-08-31 09:35:00,57.18,57.21,56.91,56.96,81555.0,47.4099,47.4348,47.186,47.2275,81555.0
2021-08-31 09:40:00,56.98,57.05,56.91,56.91,39582.0,47.2441,47.3021,47.186,47.186,39582.0
2021-08-31 09:45:00,56.91,56.92,56.72,56.75,52292.0,47.186,47.1943,47.0285,47.0534,52292.0
2021-08-31 09:50:00,56.77,56.78,56.43,56.5,71546.0,47.07,47.0783,46.7881,46.8461,71546.0
2021-08-31 09:55:00,56.52,56.73,56.43,56.61,48769.0,46.8627,47.0368,46.7881,46.9373,48769.0
2021-08-31 10:00:00,56.61,56.8,56.52,56.78,48977.0,46.9373,47.0948,46.8627,47.0783,48977.0
2021-08-31 10:05:00,56.79,56.83,56.63,56.83,39787.0,47.0866,47.1197,46.9539,47.1197,39787.0
2021-08-31 10:10:00,56.83,56.97,56.77,56.97,39189.0,47.1197,47.2358,47.07,47.2358,39189.0
2021-08-31 10:15:00,56.98,57.03,56.9,56.95,38458.0,47.2441,47.2855,47.1778,47.2192,38458.0
2021-08-31 10:20:00,56.95,56.95,56.75,56.75,28820.0,47.2192,47.2192,47.0534,47.0534,28820.0
2021-08-31 10:25:00,56.75,56.83,56.62,56.8,39914.0,47.0534,47.1197,46.9456,47.0948,39914.0
2021-08-31 10:30:00,56.81,56.93,56.76,56.9,40862.0,47.1031,47.2026,47.0617,47.1778,40862.0
2021-08-31 10:35:00,56.89,57.07,56.81,57.05,32980.0,47.1695,47.3187,47.1031,47.3021,32980.0
2021-08-31 10:40:00,57.07,57.12,57.04,57.11,33938.0,47.3187,47.3602,47.2938,47.3519,33938.0
2021-08-31 10:45:00,57.1,57.22,57.08,57.22,30398.0,47.3436,47.4431,47.327,47.4431,30398.0
2021-08-31 10:50:00,57.21,57.3,57.2,57.25,35087.0,47.4348,47.5094,47.4265,47.468,35087.0
2021-08-31 10:55:00,57.26,57.27,57.11,57.19,40176.0,47.4762,47.4845,47.3519,47.4182,40176.0
2021-08-31 11:00:00,57.19,57.23,57.14,57.22,32978.0,47.4182,47.4514,47.3767,47.4431,32978.0
2021-08-31 11:05:00,57.21,57.27,57.13,57.17,38533.0,47.4348,47.4845,47.3685,47.4016,38533.0
2021-08-31 11:10:00,57.15,57.16,57.09,57.15,24696.0,47.385,47.3933,47.3353,47.385,24696.0
2021-08-31 11:15:00,57.17,57.29,57.15,57.29,41687.0,47.4016,47.5011,47.385,47.5011,41687.0
2021-08-31 11:20:00,57.29,57.32,57.25,57.29,21728.0,47.5011,47.526,47.468,47.5011,21728.0
2021-08-31 11:25:00,57.29,57.31,57.18,57.22,23750.0,47.5011,47.5177,47.4099,47.4431,23750.0
2021-08-31 11:30:00,57.21,57.27,57.18,57.18,27068.0,47.4348,47.4845,47.4099,47.4099,27068.0
2021-08-31 11:35:00,57.22,57.25,57.12,57.16,57484.0,47.4431,47.468,47.3602,47.3933,57484.0
2021-08-31 11:40:00,57.16,57.3,57.15,57.29,22397.0,47.3933,47.5094,47.385,47.5011,22397.0
2021-08-31 11:45:00,57.29,57.3,57.22,57.26,27155.0,47.5011,47.5094,47.4431,47.4762,27155.0
2021-08-31 11:50:00,57.25,57.27,57.17,57.21,35927.0,47.468,47.4845,47.4016,47.4348,35927.0
2021-08-31 11:55:00,57.2,57.21,57.16,57.19,34739.0,47.4265,47.4348,47.3933,47.4182,34739.0
2021-08-31 12:00:00,57.2,57.23,57.16,57.2,31703.0,47.4265,47.4514,47.3933,47.4265,31703.0
2021-08-31 12:05:00,57.21,57.28,57.2,57.23,34462.0,47.4348,47.4928,47.4265,47.4514,34462.0
2021-08-31 12:10:00,57.23,57.23,57.09,57.18,70706.0,47.4514,47.4514,47.3353,47.4099,70706.0
2021-08-31 12:15:00,57.18,57.19,57.1,57.11,28184.0,47.4099,47.4182,47.3436,47.3519,28184.0
2021-08-31 12:20:00,57.12,57.21,57.12,57.19,31965.0,47.3602,47.4348,47.3602,47.4182,31965.0
2021-08-31 12:25:00,57.2,57.22,57.15,57.19,35808.0,47.4265,47.4431,47.385,47.4182,35808.0
2021-08-31 12:30:00,57.19,57.19,57.13,57.15,25326.0,47.4182,47.4182,47.3685,47.385,25326.0
2021-08-31 12:35:00,57.15,57.16,57.11,57.14,24128.0,47.385,47.3933,47.3519,47.3767,24128.0
2021-08-31 12:40:00,57.14,57.19,57.12,57.16,18225.0,47.3767,47.4182,47.3602,47.3933,18225.0
2021-08-31 12:45:00,57.15,57.16,57.04,57.05,35823.0,47.385,47.3933,47.2938,47.3021,35823.0
2021-08-31 12:50:00,57.05,57.11,57.04,57.11,33392.0,47.3021,47.3519,47.2938,47.3519,33392.0
2021-08-31 12:55:00,57.11,57.12,56.97,57.03,91804.0,47.3519,47.3602,47.2358,47.2855,91804.0
2021-08-31 13:00:00,57.01,57.03,56.88,56.97,52370.0,47.269,47.2855,47.1612,47.2358,52370.0
2021-08-31 13:05:00,56.97,57.02,56.86,56.87,36419.0,47.2358,47.2773,47.1446,47.1529,36419.0
2021-08-31 13:10:00,56.87,56.97,56.87,56.97,20761.0,47.1529,47.2358,47.1529,47.2358,20761.0
2021-08-31 13:15:00,57.0,57.05,56.94,57.02,83260.0,47.2607,47.3021,47.2109,47.2773,83260.0
2021-08-31 13:20:00,57.03,57.03,56.86,56.91,40706.0,47.2855,47.2855,47.1446,47.186,40706.0
2021-08-31 13:25:00,56.91,56.99,56.9,56.96,33394.0,47.186,47.2524,47.1778,47.2275,33394.0
2021-08-31 13:30:00,56.96,56.98,56.88,56.98,23861.0,47.2275,47.2441,47.1612,47.2441,23861.0
2021-08-31 13:35:00,56.97,57.01,56.94,56.97,22008.0,47.2358,47.269,47.2109,47.2358,22008.0
2021-08-31 13:40:00,56.97,57.06,56.96,57.06,27500.0,47.2358,47.3104,47.2275,47.3104,27500.0
2021-08-31 13:45:00,57.05,57.08,57.02,57.04,51957.0,47.3021,47.327,47.2773,47.2938,51957.0
2021-08-31 13:50:00,57.05,57.05,56.94,56.96,28191.0,47.3021,47.3021,47.2109,47.2275,28191.0
2021-08-31 13:55:00,56.96,57.0,56.92,56.99,21169.0,47.2275,47.2607,47.1943,47.2524,21169.0
2021-08-31 14:00:00,57.0,57.01,56.89,56.91,29936.0,47.2607,47.269,47.1695,47.186,29936.0
2021-08-31 14:05:00,56.9,56.9,56.82,56.85,19016.0,47.1778,47.1778,47.1114,47.1363,19016.0
2021-08-31 14:10:00,56.85,56.91,56.83,56.9,17671.0,47.1363,47.186,47.1197,47.1778,17671.0
2021-08-31 14:15:00,56.91,56.93,56.88,56.92,19911.0,47.186,47.2026,47.1612,47.1943,19911.0
2021-08-31 14:20:00,56.92,56.97,56.91,56.93,22116.0,47.1943,47.2358,47.186,47.2026,22116.0
2021-08-31 14:25:00,56.94,56.96,56.89,56.92,18952.0,47.2109,47.2275,47.1695,47.1943,18952.0
2021-08-31 14:30:00,56.93,57.02,56.91,57.02,12490.0,47.2026,47.2773,47.186,47.2773,12490.0
2021-08-31 14:35:00,57.01,57.01,56.94,56.95,22160.0,47.269,47.269,47.2109,47.2192,22160.0
2021-08-31 14:40:00,56.95,56.96,56.89,56.91,17290.0,47.2192,47.2275,47.1695,47.186,17290.0
2021-08-31 14:45:00,56.9,56.93,56.83,56.84,20236.0,47.1778,47.2026,47.1197,47.128,20236.0
2021-08-31 14:50:00,56.84,56.91,56.83,56.9,15842.0,47.128,47.186,47.1197,47.1778,15842.0
2021-08-31 14:55:00,56.9,56.97,56.89,56.97,23312.0,47.1778,47.2358,47.1695,47.2358,23312.0
2021-08-31 15:00:00,56.97,56.98,56.89,56.91,30193.0,47.2358,47.2441,47.1695,47.186,30193.0
2021-08-31 15:05:00,56.9,56.9,56.82,56.86,28133.0,47.1778,47.1778,47.1114,47.1446,28133.0
2021-08-31 15:10:00,56.85,56.86,56.81,56.82,19883.0,47.1363,47.1446,47.1031,47.1114,19883.0
2021-08-31 15:15:00,56.82,56.86,56.82,56.86,23854.0,47.1114,47.1446,47.1114,47.1446,23854.0
2021-08-31 15:20:00,56.86,56.88,56.79,56.88,38162.0,47.1446,47.1612,47.0866,47.1612,38162.0
2021-08-31 15:25:00,56.88,56.93,56.88,56.93,37329.0,47.1612,47.2026,47.1612,47.2026,37329.0
2021-08-31 15:30:00,56.93,57.01,56.89,57.01,43191.0,47.2026,47.269,47.1695,47.269,43191.0
2021-08-31 15:35:00,57.01,57.01,56.92,56.98,65982.0,47.269,47.269,47.1943,47.2441,65982.0
2021-08-31 15:40:00,56.97,57.0,56.91,56.98,50653.0,47.2358,47.2607,47.186,47.2441,50653.0
2021-08-31 15:45:00,56.98,56.99,56.91,56.95,73057.0,47.2441,47.2524,47.186,47.2192,73057.0
2021-08-31 15:50:00,56.95,57.03,56.89,57.0,164871.0,47.2192,47.2855,47.1695,47.2607,164871.0
2021-08-31 15:55:00,57.0,57.11,56.98,57.04,378926.0,47.2607,47.3519,47.2441,47.2938,378926.0
2021-09-01 09:30:00,57.4,57.4,56.68,56.75,167803.0,47.5923,47.5923,46.9953,47.0534,167803.0
2021-09-01 09:35:00,56.74,56.93,56.62,56.86,62156.0,47.0451,47.2026,46.9456,47.1446,62156.0
2021-09-01 09:40:00,56.84,56.84,56.54,56.57,56191.0,47.128,47.128,46.8793,46.9041,56191.0
2021-09-01 09:45:00,56.56,56.56,56.22,56.29,91503.0,46.8959,46.8959,46.6139,46.672,91503.0
2021-09-01 09:50:00,56.28,56.38,56.06,56.16,101024.0,46.6637,46.7466,46.4813,46.5642,101024.0
2021-09-01 09:55:00,56.16,56.23,56.06,56.12,56710.0,46.5642,46.6222,46.4813,46.531,56710.0
2021-09-01 10:00:00,56.14,56.63,56.13,56.61,74929.0,46.5476,46.9539,46.5393,46.9373,74929.0
2021-09-01 10:05:00,56.62,56.66,56.53,56.61,108873.0,46.9456,46.9788,46.871,46.9373,108873.0
2021-09-01 10:10:00,56.61,56.64,56.42,56.59,113823.0,46.9373,46.9622,46.7798,46.9207,113823.0
2021-09-01 10:15:00,56.58,56.75,56.58,56.68,156519.0,46.9124,47.0534,46.9124,46.9953,156519.0
2021-09-01 10:20:00,56.67,56.79,56.62,56.68,122302.0,46.9871,47.0866,46.9456,46.9953,122302.0
2021-09-01 10:25:00,56.67,56.73,56.6,56.66,76715.0,46.9871,47.0368,46.929,46.9788,76715.0
2021-09-01 10:30:00,56.67,56.79,56.65,56.73,69849.0,46.9871,47.0866,46.9705,47.0368,69849.0
2021-09-01 10:35:00,56.73,56.75,56.5,56.58,30276.0,47.0368,47.0534,46.8461,46.9124,30276.0
2021-09-01 10:40:00,56.58,56.65,56.48,56.56,38502.0,46.9124,46.9705,46.8295,46.8959,38502.0
2021-09-01 10:45:00,56.55,56.7,56.53,56.7,29095.0,46.8876,47.0119,46.871,47.0119,29095.0
2021-09-01 10:50:00,56.7,56.72,56.56,56.71,31582.0,47.0119,47.0285,46.8959,47.0202,31582.0
2021-09-01 10:55:00,56.71,56.74,56.65,56.66,57923.0,47.0202,47.0451,46.9705,46.9788,57923.0
2021-09-01 11:00:00,56.66,56.7,56.61,56.65,30133.0,46.9788,47.0119,46.9373,46.9705,30133.0
2021-09-01 11:05:00,56.65,56.69,56.56,56.65,34058.0,46.9705,47.0036,46.8959,46.9705,34058.0
2021-09-01 11:10:00,56.65,56.65,56.49,56.51,33528.0,46.9705,46.9705,46.8378,46.8544,33528.0
2021-09-01 11:15:00,56.51,56.57,56.49,56.5,31840.0,46.8544,46.9041,46.8378,46.8461,31840.0
2021-09-01 11:20:00,56.5,56.5,56.28,56.31,37450.0,46.8461,46.8461,46.6637,46.6886,37450.0
2021-09-01 11:25:00,56.31,56.33,56.26,56.31,36308.0,46.6886,46.7052,46.6471,46.6886,36308.0
2021-09-01 11:30:00,56.29,56.32,56.2,56.32,37487.0,46.672,46.6969,46.5974,46.6969,37487.0
2021-09-01 11:35:00,56.32,56.34,56.22,56.24,39697.0,46.6969,46.7134,46.6139,46.6305,39697.0
2021-09-01 11:40:00,56.23,56.24,56.19,56.22,22242.0,46.6222,46.6305,46.5891,46.6139,22242.0
2021-09-01 11:45:00,56.22,56.25,56.11,56.15,52196.0,46.6139,46.6388,46.5227,46.5559,52196.0
2021-09-01 11:50:00,56.15,56.25,56.13,56.22,28234.0,46.5559,46.6388,46.5393,46.6139,28234.0
2021-09-01 11:55:00,56.21,56.23,56.11,56.13,34589.0,46.6057,46.6222,46.5227,46.5393,34589.0
2021-09-01 12:00:00,56.13,56.15,56.05,56.07,41130.0,46.5393,46.5559,46.473,46.4896,41130.0
2021-09-01 12:05:00,56.07,56.18,56.06,56.17,29397.0,46.4896,46.5808,46.4813,46.5725,29397.0
2021-09-01 12:10:00,56.16,56.26,56.15,56.26,20117.0,46.5642,46.6471,46.5559,46.6471,20117.0
2021-09-01 12:15:00,56.25,56.29,56.24,56.25,27358.0,46.6388,46.672,46.6305,46.6388,27358.0
2021-09-01 12:20:00,56.24,56.31,56.23,56.31,16454.0,46.6305,46.6886,46.6222,46.6886,16454.0
2021-09-01 12:25:00,56.32,56.33,56.24,56.28,37904.0,46.6969,46.7052,46.6305,46.6637,37904.0
2021-09-01 12:30:00,56.28,56.38,56.26,56.38,21313.0,46.6637,46.7466,46.6471,46.7466,21313.0
2021-09-01 12:35:00,56.39,56.5,56.39,56.46,20022.0,46.7549,46.8461,46.7549,46.8129,20022.0
2021-09-01 12:40:00,56.47,56.47,56.39,56.4,21763.0,46.8212,46.8212,46.7549,46.7632,21763.0
2021-09-01 12:45:00,56.4,56.41,56.34,56.38,14689.0,46.7632,46.7715,46.7134,46.7466,14689.0
2021-09-01 12:50:00,56.38,56.4,56.27,56.32,27975.0,46.7466,46.7632,46.6554,46.6969,27975.0
2021-09-01 12:55:00,56.31,56.37,56.3,56.35,21621.0,46.6886,46.7383,46.6803,46.7217,21621.0
2021-09-01 13:00:00,56.36,56.36,56.3,56.31,21725.0,46.73,46.73,46.6803,46.6886,21725.0
2021-09-01 13:05:00,56.3,56.31,56.22,56.26,22380.0,46.6803,46.6886,46.6139,46.6471,22380.0
2021-09-01 13:10:00,56.27,56.31,56.23,56.25,15326.0,46.6554,46.6886,46.6222,46.6388,15326.0
2021-09-01 13:15:00,56.25,56.25,56.2,56.22,9982.0,46.6388,46.6388,46.5974,46.6139,9982.0
2021-09-01 13:20:00,56.22,56.25,56.2,56.24,19190.0,46.6139,46.6388,46.5974,46.6305,19190.0
2021-09-01 13:25:00,56.25,56.27,56.21,56.21,24547.0,46.6388,46.6554,46.6057,46.6057,24547.0
2021-09-01 13:30:00,56.21,56.27,56.17,56.2,33070.0,46.6057,46.6554,46.5725,46.5974,33070.0
2021-09-01 13:35:00,56.22,56.24,56.18,56.23,20249.0,46.6139,46.6305,46.5808,46.6222,20249.0
2021-09-01 13:40:00,56.23,56.28,56.21,56.22,27546.0,46.6222,46.6637,46.6057,46.6139,27546.0
2021-09-01 13:45:00,56.22,56.3,56.21,56.3,28912.0,46.6139,46.6803,46.6057,46.6803,28912.0
2021-09-01 13:50:00,56.28,56.34,56.27,56.32,19200.0,46.6637,46.7134,46.6554,46.6969,19200.0
2021-09-01 13:55:00,56.32,56.35,56.3,56.34,28513.0,46.6969,46.7217,46.6803,46.7134,28513.0
2021-09-01 14:00:00,56.35,56.35,56.26,56.28,16201.0,46.7217,46.7217,46.6471,46.6637,16201.0
2021-09-01 14:05:00,56.27,56.27,56.21,56.22,14503.0,46.6554,46.6554,46.6057,46.6139,14503.0
2021-09-01 14:10:00,56.21,56.24,56.2,56.22,12106.0,46.6057,46.6305,46.5974,46.6139,12106.0
2021-09-01 14:15:00,56.22,56.24,56.2,56.2,13318.0,46.6139,46.6305,46.5974,46.5974,13318.0
2021-09-01 14:20:00,56.21,56.21,56.16,56.17,28716.0,46.6057,46.6057,46.5642,46.5725,28716.0
2021-09-01 14:25:00,56.17,56.19,56.13,56.13,17967.0,46.5725,46.5891,46.5393,46.5393,17967.0
2021-09-01 14:30:00,56.13,56.13,56.04,56.05,30991.0,46.5393,46.5393,46.4647,46.473,30991.0
2021-09-01 14:35:00,56.04,56.15,56.01,56.14,23750.0,46.4647,46.5559,46.4398,46.5476,23750.0
2021-09-01 14:40:00,56.14,56.16,56.11,56.14,21865.0,46.5476,46.5642,46.5227,46.5476,21865.0
2021-09-01 14:45:00,56.14,56.14,56.08,56.1,36978.0,46.5476,46.5476,46.4979,46.5144,36978.0
2021-09-01 14:50:00,56.1,56.13,56.05,56.09,66516.0,46.5144,46.5393,46.473,46.5062,66516.0
2021-09-01 14:55:00,56.09,56.16,56.08,56.12,71495.0,46.5062,46.5642,46.4979,46.531,71495.0
2021-09-01 15:00:00,56.12,56.12,56.09,56.1,58843.0,46.531,46.531,46.5062,46.5144,58843.0
2021-09-01 15:05:00,56.1,56.1,55.96,55.98,43310.0,46.5144,46.5144,46.3984,46.415,43310.0
2021-09-01 15:10:00,55.98,56.11,55.97,56.1,41445.0,46.415,46.5227,46.4067,46.5144,41445.0
2021-09-01 15:15:00,56.09,56.1,56.02,56.03,29667.0,46.5062,46.5144,46.4481,46.4564,29667.0
2021-09-01 15:20:00,56.03,56.07,56.0,56.05,71861.0,46.4564,46.4896,46.4315,46.473,71861.0
2021-09-01 15:25:00,56.05,56.06,55.99,56.03,38762.0,46.473,46.4813,46.4232,46.4564,38762.0
2021-09-01 15:30:00,56.03,56.12,56.02,56.05,65148.0,46.4564,46.531,46.4481,46.473,65148.0
2021-09-01 15:35:00,56.04,56.06,56.0,56.02,108278.0,46.4647,46.4813,46.4315,46.4481,108278.0
2021-09-01 15:40:00,56.02,56.06,55.99,56.03,82912.0,46.4481,46.4813,46.4232,46.4564,82912.0
2021-09-01 15:45:00,56.03,56.11,56.01,56.11,118724.0,46.4564,46.5227,46.4398,46.5227,118724.0
2021-09-01 15:50:00,56.11,56.16,56.07,56.16,122774.0,46.5227,46.5642,46.4896,46.5642,122774.0
2021-09-01 15:55:00,56.15,56.26,56.12,56.23,427890.0,46.5559,46.6471,46.531,46.6222,427890.0
2021-09-02 09:30:00,56.24,56.56,56.17,56.46,74837.0,46.6305,46.8959,46.5725,46.8129,74837.0
2021-09-02 09:35:00,56.44,56.47,56.19,56.28,49971.0,46.7964,46.8212,46.5891,46.6637,49971.0
2021-09-02 09:40:00,56.32,56.45,56.12,56.16,40243.0,46.6969,46.8046,46.531,46.5642,40243.0
2021-09-02 09:45:00,56.16,56.43,56.16,56.24,22969.0,46.5642,46.7881,46.5642,46.6305,22969.0
2021-09-02 09:50:00,56.23,56.4,56.18,56.38,25582.0,46.6222,46.7632,46.5808,46.7466,25582.0
2021-09-02 09:55:00,56.38,56.42,56.26,56.41,31144.0,46.7466,46.7798,46.6471,46.7715,31144.0
2021-09-02 10:00:00,56.4,56.47,56.31,56.42,27408.0,46.7632,46.8212,46.6886,46.7798,27408.0
2021-09-02 10:05:00,56.42,56.51,56.39,56.43,26119.0,46.7798,46.8544,46.7549,46.7881,26119.0
2021-09-02 10:10:00,56.42,56.46,56.28,56.29,31411.0,46.7798,46.8129,46.6637,46.672,31411.0
2021-09-02 10:15:00,56.28,56.47,56.28,56.46,35448.0,46.6637,46.8212,46.6637,46.8129,35448.0
2021-09-02 10:20:00,56.45,56.61,56.44,56.58,49228.0,46.8046,46.9373,46.7964,46.9124,49228.0
2021-09-02 10:25:00,56.59,56.64,56.56,56.64,33568.0,46.9207,46.9622,46.8959,46.9622,33568.0
2021-09-02 10:30:00,56.65,56.74,56.63,56.64,24205.0,46.9705,47.0451,46.9539,46.9622,24205.0
2021-09-02 10:35:00,56.64,56.69,56.58,56.64,58029.0,46.9622,47.0036,46.9124,46.9622,58029.0
2021-09-02 10:40:00,56.64,56.8,56.64,56.79,48391.0,46.9622,47.0948,46.9622,47.0866,48391.0
2021-09-02 10:45:00,56.79,56.79,56.67,56.71,27403.0,47.0866,47.0866,46.9871,47.0202,27403.0
2021-09-02 10:50:00,56.71,56.82,56.68,56.69,36492.0,47.0202,47.1114,46.9953,47.0036,36492.0
2021-09-02 10:55:00,56.68,56.74,56.66,56.66,14833.0,46.9953,47.0451,46.9788,46.9788,14833.0
2021-09-02 11:00:00,56.66,56.82,56.65,56.81,24330.0,46.9788,47.1114,46.9705,47.1031,24330.0
2021-09-02 11:05:00,56.81,56.93,56.8,56.86,28829.0,47.1031,47.2026,47.0948,47.1446,28829.0
2021-09-02 11:10:00,56.86,56.92,56.79,56.79,28846.0,47.1446,47.1943,47.0866,47.0866,28846.0
2021-09-02 11:15:00,56.79,56.84,56.79,56.79,12924.0,47.0866,47.128,47.0866,47.0866,12924.0
2021-09-02 11:20:00,56.78,56.83,56.76,56.83,10697.0,47.0783,47.1197,47.0617,47.1197,10697.0
2021-09-02 11:25:00,56.83,56.84,56.75,56.78,17652.0,47.1197,47.128,47.0534,47.0783,17652.0
2021-09-02 11:30:00,56.79,56.83,56.76,56.77,6457.0,47.0866,47.1197,47.0617,47.07,6457.0
2021-09-02 11:35:00,56.77,56.84,56.75,56.76,14875.0,47.07,47.128,47.0534,47.0617,14875.0
2021-09-02 11:40:00,56.76,56.81,56.74,56.79,13762.0,47.0617,47.1031,47.0451,47.0866,13762.0
2021-09-02 11:45:00,56.8,56.84,56.78,56.84,16149.0,47.0948,47.128,47.0783,47.128,16149.0
2021-09-02 11:50:00,56.84,56.87,56.82,56.84,15477.0,47.128,47.1529,47.1114,47.128,15477.0
2021-09-02 11:55:00,56.84,56.91,56.83,56.87,12442.0,47.128,47.186,47.1197,47.1529,12442.0
2021-09-02 12:00:00,56.89,56.91,56.78,56.79,13331.0,47.1695,47.186,47.0783,47.0866,13331.0
2021-09-02 12:05:00,56.79,56.8,56.75,56.76,12049.0,47.0866,47.0948,47.0534,47.0617,12049.0
2021-09-02 12:10:00,56.76,56.8,56.74,56.78,17847.0,47.0617,47.0948,47.0451,47.0783,17847.0
2021-09-02 12:15:00,56.77,56.8,56.73,56.76,9911.0,47.07,47.0948,47.0368,47.0617,9911.0
2021-09-02 12:20:00,56.77,56.77,56.7,56.71,10896.0,47.07,47.07,47.0119,47.0202,10896.0
2021-09-02 12:25:00,56.72,56.74,56.68,56.69,13379.0,47.0285,47.0451,46.9953,47.0036,13379.0
2021-09-02 12:30:00,56.7,56.72,56.65,56.68,11667.0,47.0119,47.0285,46.9705,46.9953,11667.0
2021-09-02 12:35:00,56.68,56.69,56.59,56.63,16332.0,46.9953,47.0036,46.9207,46.9539,16332.0
2021-09-02 12:40:00,56.63,56.67,56.62,56.64,11941.0,46.9539,46.9871,46.9456,46.9622,11941.0
2021-09-02 12:45:00,56.64,56.67,56.62,56.64,19372.0,46.9622,46.9871,46.9456,46.9622,19372.0
2021-09-02 12:50:00,56.64,56.69,56.62,56.68,20947.0,46.9622,47.0036,46.9456,46.9953,20947.0
2021-09-02 12:55:00,56.67,56.7,56.66,56.69,10971.0,46.9871,47.0119,46.9788,47.0036,10971.0
2021-09-02 13:00:00,56.69,56.71,56.59,56.6,12814.0,47.0036,47.0202,46.9207,46.929,12814.0
2021-09-02 13:05:00,56.59,56.62,56.58,56.6,9987.0,46.9207,46.9456,46.9124,46.929,9987.0
2021-09-02 13:10:00,56.6,56.65,56.59,56.6,11107.0,46.929,46.9705,46.9207,46.929,11107.0
2021-09-02 13:15:00,56.61,56.63,56.55,56.56,28940.0,46.9373,46.9539,46.8876,46.8959,28940.0
2021-09-02 13:20:00,56.56,56.59,56.53,56.55,11143.0,46.8959,46.9207,46.871,46.8876,11143.0
2021-09-02 13:25:00,56.54,56.55,56.51,56.52,21297.0,46.8793,46.8876,46.8544,46.8627,21297.0
2021-09-02 13:30:00,56.52,56.55,56.49,56.5,14870.0,46.8627,46.8876,46.8378,46.8461,14870.0
2021-09-02 13:35:00,56.5,56.52,56.39,56.41,37624.0,46.8461,46.8627,46.7549,46.7715,37624.0
2021-09-02 13:40:00,56.41,56.48,56.4,56.47,31814.0,46.7715,46.8295,46.7632,46.8212,31814.0
2021-09-02 13:45:00,56.47,56.52,56.47,56.5,29722.0,46.8212,46.8627,46.8212,46.8461,29722.0
2021-09-02 13:50:00,56.49,56.55,56.48,56.48,26295.0,46.8378,46.8876,46.8295,46.8295,26295.0
2021-09-02 13:55:00,56.5,56.53,56.47,56.52,22791.0,46.8461,46.871,46.8212,46.8627,22791.0
2021-09-02 14:00:00,56.52,56.58,56.44,56.45,49367.0,46.8627,46.9124,46.7964,46.8046,49367.0
2021-09-02 14:05:00,56.44,56.45,56.36,56.44,18918.0,46.7964,46.8046,46.73,46.7964,18918.0
2021-09-02 14:10:00,56.41,56.41,56.36,56.39,21560.0,46.7715,46.7715,46.73,46.7549,21560.0
2021-09-02 14:15:00,56.39,56.44,56.37,56.44,12502.0,46.7549,46.7964,46.7383,46.7964,12502.0
2021-09-02 14:20:00,56.44,56.47,56.39,56.39,10851.0,46.7964,46.8212,46.7549,46.7549,10851.0
2021-09-02 14:25:00,56.39,56.44,56.38,56.41,14000.0,46.7549,46.7964,46.7466,46.7715,14000.0
2021-09-02 14:30:00,56.41,56.47,56.4,56.43,11236.0,46.7715,46.8212,46.7632,46.7881,11236.0
2021-09-02 14:35:00,56.44,56.44,56.32,56.33,20279.0,46.7964,46.7964,46.6969,46.7052,20279.0
2021-09-02 14:40:00,56.34,56.4,56.31,56.38,11958.0,46.7134,46.7632,46.6886,46.7466,11958.0
2021-09-02 14:45:00,56.39,56.42,56.36,56.37,10418.0,46.7549,46.7798,46.73,46.7383,10418.0
2021-09-02 14:50:00,56.37,56.39,56.33,56.33,12842.0,46.7383,46.7549,46.7052,46.7052,12842.0
2021-09-02 14:55:00,56.33,56.41,56.33,56.36,19650.0,46.7052,46.7715,46.7052,46.73,19650.0
2021-09-02 15:00:00,56.37,56.43,56.37,56.4,15805.0,46.7383,46.7881,46.7383,46.7632,15805.0
2021-09-02 15:05:00,56.4,56.42,56.33,56.34,10928.0,46.7632,46.7798,46.7052,46.7134,10928.0
2021-09-02 15:10:00,56.34,56.36,56.29,56.35,18746.0,46.7134,46.73,46.672,46.7217,18746.0
2021-09-02 15:15:00,56.35,56.42,56.34,56.39,15013.0,46.7217,46.7798,46.7134,46.7549,15013.0
2021-09-02 15:20:00,56.39,56.4,56.3,56.33,27033.0,46.7549,46.7632,46.6803,46.7052,27033.0
2021-09-02 15:25:00,56.34,56.36,56.3,56.32,14630.0,46.7134,46.73,46.6803,46.6969,14630.0
2021-09-02 15:30:00,56.32,56.33,56.26,56.3,23588.0,46.6969,46.7052,46.6471,46.6803,23588.0
2021-09-02 15:35:00,56.29,56.31,56.23,56.28,16801.0,46.672,46.6886,46.6222,46.6637,16801.0
2021-09-02 15:40:00,56.28,56.3,56.26,56.26,19306.0,46.6637,46.6803,46.6471,46.6471,19306.0
2021-09-02 15:45:00,56.28,56.3,56.25,56.29,28811.0,46.6637,46.6803,46.6388,46.672,28811.0
2021-09-02 15:50:00,56.29,56.42,56.26,56.42,55972.0,46.672,46.7798,46.6471,46.7798,55972.0
2021-09-02 15:55:00,56.41,56.6,56.41,56.6,319485.0,46.7715,46.929,46.7715,46.929,319485.0
2021-09-03 09:30:00,56.64,56.72,56.43,56.71,57108.0,46.9622,47.0285,46.7881,47.0202,57108.0
2021-09-03 09:35:00,56.76,56.76,56.57,56.58,18033.0,47.0617,47.0617,46.9041,46.9124,18033.0
2021-09-03 09:40:00,56.55,56.74,56.54,56.56,30097.0,46.8876,47.0451,46.8793,46.8959,30097.0
2021-09-03 09:45:00,56.57,56.72,56.5,56.66,29051.0,46.9041,47.0285,46.8461,46.9788,29051.0
2021-09-03 09:50:00,56.64,56.64,56.41,56.5,26905.0,46.9622,46.9622,46.7715,46.8461,26905.0
2021-09-03 09:55:00,56.48,56.53,56.41,56.41,23621.0,46.8295,46.871,46.7715,46.7715,23621.0
2021-09-03 10:00:00,56.4,56.49,56.26,56.48,36145.0,46.7632,46.8378,46.6471,46.8295,36145.0
2021-09-03 10:05:00,56.46,56.6,56.42,56.59,34433.0,46.8129,46.929,46.7798,46.9207,34433.0
2021-09-03 10:10:00,56.59,56.79,56.56,56.78,28872.0,46.9207,47.0866,46.8959,47.0783,28872.0
2021-09-03 10:15:00,56.78,56.83,56.72,56.73,16927.0,47.0783,47.1197,47.0285,47.0368,16927.0
2021-09-03 10:20:00,56.73,56.76,56.61,56.64,17927.0,47.0368,47.0617,46.9373,46.9622,17927.0
2021-09-03 10:25:00,56.63,56.64,56.55,56.56,16672.0,46.9539,46.9622,46.8876,46.8959,16672.0
2021-09-03 10:30:00,56.57,56.59,56.43,56.47,19037.0,46.9041,46.9207,46.7881,46.8212,19037.0
2021-09-03 10:35:00,56.44,56.49,56.41,56.42,16698.0,46.7964,46.8378,46.7715,46.7798,16698.0
2021-09-03 10:40:00,56.41,56.41,56.28,56.33,21374.0,46.7715,46.7715,46.6637,46.7052,21374.0
2021-09-03 10:45:00,56.37,56.37,56.27,56.3,23284.0,46.7383,46.7383,46.6554,46.6803,23284.0
2021-09-03 10:50:00,56.3,56.33,56.22,56.26,19906.0,46.6803,46.7052,46.6139,46.6471,19906.0
2021-09-03 10:55:00,56.25,56.39,56.19,56.38,22430.0,46.6388,46.7549,46.5891,46.7466,22430.0
2021-09-03 11:00:00,56.38,56.44,56.36,56.42,11095.0,46.7466,46.7964,46.73,46.7798,11095.0
2021-09-03 11:05:00,56.42,56.42,56.29,56.4,26547.0,46.7798,46.7798,46.672,46.7632,26547.0
2021-09-03 11:10:00,56.39,56.43,56.32,56.33,20779.0,46.7549,46.7881,46.6969,46.7052,20779.0
2021-09-03 11:15:00,56.32,56.32,56.17,56.21,24580.0,46.6969,46.6969,46.5725,46.6057,24580.0
2021-09-03 11:20:00,56.21,56.24,56.15,56.24,16911.0,46.6057,46.6305,46.5559,46.6305,16911.0
2021-09-03 11:25:00,56.24,56.3,56.21,56.27,15748.0,46.6305,46.6803,46.6057,46.6554,15748.0
2021-09-03 11:30:00,56.28,56.3,56.23,56.28,17696.0,46.6637,46.6803,46.6222,46.6637,17696.0
2021-09-03 11:35:00,56.26,56.31,56.21,56.24,11721.0,46.6471,46.6886,46.6057,46.6305,11721.0
2021-09-03 11:40:00,56.23,56.26,56.17,56.25,17326.0,46.6222,46.6471,46.5725,46.6388,17326.0
2021-09-03 11:45:00,56.26,56.33,56.26,56.31,10280.0,46.6471,46.7052,46.6471,46.6886,10280.0
2021-09-03 11:50:00,56.3,56.32,56.23,56.29,13299.0,46.6803,46.6969,46.6222,46.672,13299.0
2021-09-03 11:55:00,56.29,56.31,56.27,56.29,9029.0,46.672,46.6886,46.6554,46.672,9029.0
2021-09-03 12:00:00,56.29,56.29,56.17,56.18,23144.0,46.672,46.672,46.5725,46.5808,23144.0
2021-09-03 12:05:00,56.18,56.23,56.18,56.2,11880.0,46.5808,46.6222,46.5808,46.5974,11880.0
2021-09-03 12:10:00,56.19,56.21,56.16,56.17,12599.0,46.5891,46.6057,46.5642,46.5725,12599.0
2021-09-03 12:15:00,56.16,56.19,56.13,56.15,18810.0,46.5642,46.5891,46.5393,46.5559,18810.0
2021-09-03 12:20:00,56.15,56.2,56.12,56.2,11382.0,46.5559,46.5974,46.531,46.5974,11382.0
2021-09-03 12:25:00,56.21,56.22,56.18,56.22,14666.0,46.6057,46.6139,46.5808,46.6139,14666.0
2021-09-03 12:30:00,56.22,56.24,56.15,56.16,15738.0,46.6139,46.6305,46.5559,46.5642,15738.0
2021-09-03 12:35:00,56.17,56.21,56.13,56.21,13952.0,46.5725,46.6057,46.5393,46.6057,13952.0
2021-09-03 12:40:00,56.21,56.22,56.18,56.21,21044.0,46.6057,46.6139,46.5808,46.6057,21044.0
2021-09-03 12:45:00,56.22,56.23,56.19,56.23,12725.0,46.6139,46.6222,46.5891,46.6222,12725.0
2021-09-03 12:50:00,56.21,56.23,56.19,56.22,9122.0,46.6057,46.6222,46.5891,46.6139,9122.0
2021-09-03 12:55:00,56.22,56.23,56.15,56.18,19926.0,46.6139,46.6222,46.5559,46.5808,19926.0
2021-09-03 13:00:00,56.18,56.25,56.16,56.23,11600.0,46.5808,46.6388,46.5642,46.6222,11600.0
2021-09-03 13:05:00,56.24,56.29,56.23,56.27,7162.0,46.6305,46.672,46.6222,46.6554,7162.0
2021-09-03 13:10:00,56.29,56.4,56.27,56.39,18635.0,46.672,46.7632,46.6554,46.7549,18635.0
2021-09-03 13:15:00,56.39,56.4,56.35,56.37,13866.0,46.7549,46.7632,46.7217,46.7383,13866.0
2021-09-03 13:20:00,56.38,56.39,56.34,56.38,11823.0,46.7466,46.7549,46.7134,46.7466,11823.0
2021-09-03 13:25:00,56.37,56.38,56.31,56.33,20719.0,46.7383,46.7466,46.6886,46.7052,20719.0
2021-09-03 13:30:00,56.34,56.36,56.31,56.34,7342.0,46.7134,46.73,46.6886,46.7134,7342.0
2021-09-03 13:35:00,56.32,56.4,56.32,56.4,12102.0,46.6969,46.7632,46.6969,46.7632,12102.0
2021-09-03 13:40:00,56.4,56.42,56.37,56.42,18493.0,46.7632,46.7798,46.7383,46.7798,18493.0
2021-09-03 13:45:00,56.41,56.44,56.39,56.42,12869.0,46.7715,46.7964,46.7549,46.7798,12869.0
2021-09-03 13:50:00,56.42,56.42,56.39,56.41,7062.0,46.7798,46.7798,46.7549,46.7715,7062.0
2021-09-03 13:55:00,56.41,56.41,56.36,56.36,14156.0,46.7715,46.7715,46.73,46.73,14156.0
2021-09-03 14:00:00,56.36,56.38,56.33,56.35,9824.0,46.73,46.7466,46.7052,46.7217,9824.0
2021-09-03 14:05:00,56.36,56.44,56.35,56.44,14559.0,46.73,46.7964,46.7217,46.7964,14559.0
2021-09-03 14:10:00,56.44,56.46,56.41,56.44,15119.0,46.7964,46.8129,46.7715,46.7964,15119.0
2021-09-03 14:15:00,56.43,56.49,56.43,56.48,7714.0,46.7881,46.8378,46.7881,46.8295,7714.0
2021-09-03 14:20:00,56.48,56.48,56.42,56.42,11405.0,46.8295,46.8295,46.7798,46.7798,11405.0
2021-09-03 14:25:00,56.42,56.43,56.37,56.38,15433.0,46.7798,46.7881,46.7383,46.7466,15433.0
2021-09-03 14:30:00,56.39,56.4,56.36,56.39,16019.0,46.7549,46.7632,46.73,46.7549,16019.0
2021-09-03 14:35:00,56.4,56.41,56.35,56.37,17009.0,46.7632,46.7715,46.7217,46.7383,17009.0
2021-09-03 14:40:00,56.37,56.4,56.36,56.38,11703.0,46.7383,46.7632,46.73,46.7466,11703.0
2021-09-03 14:45:00,56.38,56.42,56.36,56.42,5948.0,46.7466,46.7798,46.73,46.7798,5948.0
2021-09-03 14:50:00,56.42,56.5,56.42,56.5,25212.0,46.7798,46.8461,46.7798,46.8461,25212.0
2021-09-03 14:55:00,56.49,56.54,56.49,56.52,38314.0,46.8378,46.8793,46.8378,46.8627,38314.0
2021-09-03 15:00:00,56.51,56.57,56.49,56.56,34989.0,46.8544,46.9041,46.8378,46.8959,34989.0
2021-09-03 15:05:00,56.55,56.57,56.52,56.54,24383.0,46.8876,46.9041,46.8627,46.8793,24383.0
2021-09-03 15:10:00,56.53,56.55,56.5,56.54,21615.0,46.871,46.8876,46.8461,46.8793,21615.0
2021-09-03 15:15:00,56.54,56.56,56.5,56.54,20096.0,46.8793,46.8959,46.8461,46.8793,20096.0
2021-09-03 15:20:00,56.53,56.54,56.47,56.47,24549.0,46.871,46.8793,46.8212,46.8212,24549.0
2021-09-03 15:25:00,56.47,56.49,56.42,56.44,30240.0,46.8212,46.8378,46.7798,46.7964,30240.0
2021-09-03 15:30:00,56.44,56.51,56.43,56.49,22579.0,46.7964,46.8544,46.7881,46.8378,22579.0
2021-09-03 15:35:00,56.49,56.52,56.44,56.48,39568.0,46.8378,46.8627,46.7964,46.8295,39568.0
2021-09-03 15:40:00,56.47,56.5,56.44,56.5,35917.0,46.8212,46.8461,46.7964,46.8461,35917.0
2021-09-03 15:45:00,56.49,56.55,56.48,56.53,33337.0,46.8378,46.8876,46.8295,46.871,33337.0
2021-09-03 15:50:00,56.53,56.58,56.48,56.48,66599.0,46.871,46.9124,46.8295,46.8295,66599.0
2021-09-03 15:55:00,56.48,56.5,56.44,56.45,209957.0,46.8295,46.8461,46.7964,46.8046,209957.0
2021-09-07 09:30:00,56.55,56.62,56.43,56.61,111826.0,46.8876,46.9456,46.7881,46.9373,111826.0
2021-09-07 09:35:00,56.62,56.83,56.53,56.64,58649.0,46.9456,47.1197,46.871,46.9622,58649.0
2021-09-07 09:40:00,56.64,56.82,56.62,56.82,73974.0,46.9622,47.1114,46.9456,47.1114,73974.0
2021-09-07 09:45:00,56.81,57.01,56.75,57.0,90410.0,47.1031,47.269,47.0534,47.2607,90410.0
2021-09-07 09:50:00,57.0,57.15,56.95,57.11,54448.0,47.2607,47.385,47.2192,47.3519,54448.0
2021-09-07 09:55:00,57.12,57.14,56.99,56.99,62474.0,47.3602,47.3767,47.2524,47.2524,62474.0
2021-09-07 10:00:00,56.98,57.09,56.9,57.06,47563.0,47.2441,47.3353,47.1778,47.3104,47563.0
2021-09-07 10:05:00,57.06,57.16,56.98,57.05,32085.0,47.3104,47.3933,47.2441,47.3021,32085.0
2021-09-07 10:10:00,57.02,57.12,56.95,57.03,32618.0,47.2773,47.3602,47.2192,47.2855,32618.0
2021-09-07 10:15:00,57.0,57.08,56.96,56.99,30227.0,47.2607,47.327,47.2275,47.2524,30227.0
2021-09-07 10:20:00,56.98,56.99,56.81,56.81,34349.0,47.2441,47.2524,47.1031,47.1031,34349.0
2021-09-07 10:25:00,56.81,56.86,56.75,56.81,22639.0,47.1031,47.1446,47.0534,47.1031,22639.0
2021-09-07 10:30:00,56.8,56.81,56.62,56.66,37601.0,47.0948,47.1031,46.9456,46.9788,37601.0
2021-09-07 10:35:00,56.65,56.76,56.62,56.71,25819.0,46.9705,47.0617,46.9456,47.0202,25819.0
2021-09-07 10:40:00,56.7,56.74,56.63,56.72,27275.0,47.0119,47.0451,46.9539,47.0285,27275.0
2021-09-07 10:45:00,56.71,56.76,56.66,56.68,58714.0,47.0202,47.0617,46.9788,46.9953,58714.0
2021-09-07 10:50:00,56.67,56.82,56.65,56.8,64989.0,46.9871,47.1114,46.9705,47.0948,64989.0
2021-09-07 10:55:00,56.8,56.83,56.71,56.71,33417.0,47.0948,47.1197,47.0202,47.0202,33417.0
2021-09-07 11:00:00,56.71,56.76,56.6,56.62,21790.0,47.0202,47.0617,46.929,46.9456,21790.0
2021-09-07 11:05:00,56.62,56.62,56.52,56.54,23586.0,46.9456,46.9456,46.8627,46.8793,23586.0
2021-09-07 11:10:00,56.55,56.66,56.48,56.63,31597.0,46.8876,46.9788,46.8295,46.9539,31597.0
2021-09-07 11:15:00,56.61,56.67,56.57,56.59,19138.0,46.9373,46.9871,46.9041,46.9207,19138.0
2021-09-07 11:20:00,56.58,56.62,56.54,56.6,14864.0,46.9124,46.9456,46.8793,46.929,14864.0
2021-09-07 11:25:00,56.62,56.72,56.62,56.71,20027.0,46.9456,47.0285,46.9456,47.0202,20027.0
2021-09-07 11:30:00,56.7,56.76,56.68,56.69,16273.0,47.0119,47.0617,46.9953,47.0036,16273.0
2021-09-07 11:35:00,56.69,56.74,56.67,56.67,28498.0,47.0036,47.0451,46.9871,46.9871,28498.0
2021-09-07 11:40:00,56.67,56.69,56.61,56.65,15190.0,46.9871,47.0036,46.9373,46.9705,15190.0
2021-09-07 11:45:00,56.65,56.65,56.6,56.62,15118.0,46.9705,46.9705,46.929,46.9456,15118.0
2021-09-07 11:50:00,56.62,56.62,56.47,56.47,20696.0,46.9456,46.9456,46.8212,46.8212,20696.0
2021-09-07 11:55:00,56.46,56.51,56.41,56.44,18111.0,46.8129,46.8544,46.7715,46.7964,18111.0
2021-09-07 12:00:00,56.44,56.55,56.44,56.52,11277.0,46.7964,46.8876,46.7964,46.8627,11277.0
2021-09-07 12:05:00,56.55,56.59,56.53,56.53,17787.0,46.8876,46.9207,46.871,46.871,17787.0
2021-09-07 12:10:00,56.54,56.59,56.44,56.45,28821.0,46.8793,46.9207,46.7964,46.8046,28821.0
2021-09-07 12:15:00,56.45,56.46,56.38,56.39,12383.0,46.8046,46.8129,46.7466,46.7549,12383.0
2021-09-07 12:20:00,56.38,56.42,56.36,56.41,12500.0,46.7466,46.7798,46.73,46.7715,12500.0
2021-09-07 12:25:00,56.4,56.46,56.39,56.44,13061.0,46.7632,46.8129,46.7549,46.7964,13061.0
2021-09-07 12:30:00,56.45,56.52,56.44,56.52,15318.0,46.8046,46.8627,46.7964,46.8627,15318.0
2021-09-07 12:35:00,56.52,56.56,56.46,56.47,14075.0,46.8627,46.8959,46.8129,46.8212,14075.0
2021-09-07 12:40:00,56.46,56.55,56.46,56.55,11836.0,46.8129,46.8876,46.8129,46.8876,11836.0
2021-09-07 12:45:00,56.56,56.58,56.5,56.55,26953.0,46.8959,46.9124,46.8461,46.8876,26953.0
2021-09-07 12:50:00,56.55,56.56,56.5,56.51,13239.0,46.8876,46.8959,46.8461,46.8544,13239.0
2021-09-07 12:55:00,56.51,56.51,56.48,56.5,20372.0,46.8544,46.8544,46.8295,46.8461,20372.0
2021-09-07 13:00:00,56.51,56.53,56.45,56.49,42073.0,46.8544,46.871,46.8046,46.8378,42073.0
2021-09-07 13:05:00,56.49,56.53,56.48,56.53,9869.0,46.8378,46.871,46.8295,46.871,9869.0
2021-09-07 13:10:00,56.53,56.58,56.53,56.55,24667.0,46.871,46.9124,46.871,46.8876,24667.0
2021-09-07 13:15:00,56.56,56.58,56.53,56.55,21029.0,46.8959,46.9124,46.871,46.8876,21029.0
2021-09-07 13:20:00,56.55,56.56,56.49,56.49,19196.0,46.8876,46.8959,46.8378,46.8378,19196.0
2021-09-07 13:25:00,56.49,56.51,56.46,56.48,13614.0,46.8378,46.8544,46.8129,46.8295,13614.0
2021-09-07 13:30:00,56.48,56.52,56.47,56.5,23677.0,46.8295,46.8627,46.8212,46.8461,23677.0
2021-09-07 13:35:00,56.49,56.5,56.47,56.5,20381.0,46.8378,46.8461,46.8212,46.8461,20381.0
2021-09-07 13:40:00,56.49,56.56,56.49,56.55,24538.0,46.8378,46.8959,46.8378,46.8876,24538.0
2021-09-07 13:45:00,56.54,56.57,56.51,56.53,18944.0,46.8793,46.9041,46.8544,46.871,18944.0
2021-09-07 13:50:00,56.53,56.54,56.48,56.51,15625.0,46.871,46.8793,46.8295,46.8544,15625.0
2021-09-07 13:55:00,56.51,56.55,56.49,56.54,60730.0,46.8544,46.8876,46.8378,46.8793,60730.0
2021-09-07 14:00:00,56.54,56.57,56.52,56.56,36617.0,46.8793,46.9041,46.8627,46.8959,36617.0
2021-09-07 14:05:00,56.55,56.55,56.47,56.49,18006.0,46.8876,46.8876,46.8212,46.8378,18006.0
2021-09-07 14:10:00,56.48,56.51,56.45,56.5,20347.0,46.8295,46.8544,46.8046,46.8461,20347.0
2021-09-07 14:15:00,56.5,56.51,56.4,56.42,26129.0,46.8461,46.8544,46.7632,46.7798,26129.0
2021-09-07 14:20:00,56.41,56.45,56.4,56.42,11929.0,46.7715,46.8046,46.7632,46.7798,11929.0
2021-09-07 14:25:00,56.41,56.42,56.38,56.39,10177.0,46.7715,46.7798,46.7466,46.7549,10177.0
2021-09-07 14:30:00,56.39,56.45,56.38,56.45,12635.0,46.7549,46.8046,46.7466,46.8046,12635.0
2021-09-07 14:35:00,56.45,56.49,56.44,56.48,15925.0,46.8046,46.8378,46.7964,46.8295,15925.0
2021-09-07 14:40:00,56.49,56.5,56.44,56.45,9131.0,46.8378,46.8461,46.7964,46.8046,9131.0
2021-09-07 14:45:00,56.45,56.48,56.45,56.48,10803.0,46.8046,46.8295,46.8046,46.8295,10803.0
2021-09-07 14:50:00,56.47,56.49,56.4,56.42,14981.0,46.8212,46.8378,46.7632,46.7798,14981.0
2021-09-07 14:55:00,56.42,56.48,56.42,56.46,21758.0,46.7798,46.8295,46.7798,46.8129,21758.0
2021-09-07 15:00:00,56.46,56.5,56.45,56.5,18285.0,46.8129,46.8461,46.8046,46.8461,18285.0
2021-09-07 15:05:00,56.5,56.5,56.43,56.43,22079.0,46.8461,46.8461,46.7881,46.7881,22079.0
2021-09-07 15:10:00,56.44,56.45,56.32,56.33,17208.0,46.7964,46.8046,46.6969,46.7052,17208.0
2021-09-07 15:15:00,56.34,56.36,56.28,56.33,55233.0,46.7134,46.73,46.6637,46.7052,55233.0
2021-09-07 15:20:00,56.34,56.37,56.33,56.35,22999.0,46.7134,46.7383,46.7052,46.7217,22999.0
2021-09-07 15:25:00,56.35,56.36,56.27,56.29,28743.0,46.7217,46.73,46.6554,46.672,28743.0
2021-09-07 15:30:00,56.29,56.33,56.25,56.3,49514.0,46.672,46.7052,46.6388,46.6803,49514.0
2021-09-07 15:35:00,56.31,56.31,56.2,56.21,55558.0,46.6886,46.6886,46.5974,46.6057,55558.0
2021-09-07 15:40:00,56.21,56.24,56.16,56.16,51533.0,46.6057,46.6305,46.5642,46.5642,51533.0
2021-09-07 15:45:00,56.16,56.2,56.14,56.15,69874.0,46.5642,46.5974,46.5476,46.5559,69874.0
2021-09-07 15:50:00,56.14,56.19,56.04,56.06,105835.0,46.5476,46.5891,46.4647,46.4813,105835.0
2021-09-07 15:55:00,56.06,56.09,55.96,56.03,516236.0,46.4813,46.5062,46.3984,46.4564,516236.0
2021-09-08 09:30:00,55.83,55.93,55.64,55.73,71324.0,46.2906,46.3735,46.133,46.2077,71324.0
2021-09-08 09:35:00,55.75,56.02,55.75,56.02,32547.0,46.2243,46.4481,46.2243,46.4481,32547.0
2021-09-08 09:40:00,56.01,56.16,56.01,56.07,41773.0,46.4398,46.5642,46.4398,46.4896,41773.0
2021-09-08 09:45:00,56.09,56.17,55.95,55.99,39987.0,46.5062,46.5725,46.3901,46.4232,39987.0
2021-09-08 09:50:00,55.98,56.04,55.91,56.01,39498.0,46.415,46.4647,46.3569,46.4398,39498.0
2021-09-08 09:55:00,56.01,56.09,55.94,55.96,33896.0,46.4398,46.5062,46.3818,46.3984,33896.0
2021-09-08 10:00:00,55.97,56.19,55.95,55.97,60752.0,46.4067,46.5891,46.3901,46.4067,60752.0
2021-09-08 10:05:00,55.95,55.99,55.87,55.94,44410.0,46.3901,46.4232,46.3237,46.3818,44410.0
2021-09-08 10:10:00,55.97,55.97,55.84,55.94,63249.0,46.4067,46.4067,46.2989,46.3818,63249.0
2021-09-08 10:15:00,55.96,55.96,55.81,55.9,35667.0,46.3984,46.3984,46.274,46.3486,35667.0
2021-09-08 10:20:00,55.88,55.9,55.77,55.78,11706.0,46.332,46.3486,46.2408,46.2491,11706.0
2021-09-08 10:25:00,55.78,55.78,55.64,55.71,21402.0,46.2491,46.2491,46.133,46.1911,21402.0
2021-09-08 10:30:00,55.69,55.7,55.6,55.6,23085.0,46.1745,46.1828,46.0999,46.0999,23085.0
2021-09-08 10:35:00,55.59,55.62,55.43,55.47,42664.0,46.0916,46.1165,45.9589,45.9921,42664.0
2021-09-08 10:40:00,55.46,55.47,55.33,55.37,25374.0,45.9838,45.9921,45.876,45.9092,25374.0
2021-09-08 10:45:00,55.36,55.51,55.33,55.51,38488.0,45.9009,46.0253,45.876,46.0253,38488.0
2021-09-08 10:50:00,55.51,55.53,55.32,55.33,38809.0,46.0253,46.0418,45.8677,45.876,38809.0
2021-09-08 10:55:00,55.32,55.55,55.31,55.42,34659.0,45.8677,46.0584,45.8594,45.9506,34659.0
2021-09-08 11:00:00,55.4,55.55,55.38,55.47,24631.0,45.9341,46.0584,45.9175,45.9921,24631.0
2021-09-08 11:05:00,55.47,55.56,55.42,55.5,40867.0,45.9921,46.0667,45.9506,46.017,40867.0
2021-09-08 11:10:00,55.52,55.66,55.52,55.66,22874.0,46.0336,46.1496,46.0336,46.1496,22874.0
2021-09-08 11:15:00,55.65,55.76,55.63,55.73,23157.0,46.1413,46.2325,46.1248,46.2077,23157.0
2021-09-08 11:20:00,55.73,55.75,55.66,55.66,11070.0,46.2077,46.2243,46.1496,46.1496,11070.0
2021-09-08 11:25:00,55.65,55.65,55.56,55.56,13874.0,46.1413,46.1413,46.0667,46.0667,13874.0
2021-09-08 11:30:00,55.57,55.65,55.56,55.57,12308.0,46.075,46.1413,46.0667,46.075,12308.0
2021-09-08 11:35:00,55.55,55.57,55.53,55.55,13657.0,46.0584,46.075,46.0418,46.0584,13657.0
2021-09-08 11:40:00,55.55,55.65,55.55,55.59,16857.0,46.0584,46.1413,46.0584,46.0916,16857.0
2021-09-08 11:45:00,55.6,55.65,55.55,55.56,11725.0,46.0999,46.1413,46.0584,46.0667,11725.0
2021-09-08 11:50:00,55.57,55.6,55.53,55.6,17661.0,46.075,46.0999,46.0418,46.0999,17661.0
2021-09-08 11:55:00,55.61,55.64,55.57,55.57,12570.0,46.1082,46.133,46.075,46.075,12570.0
2021-09-08 12:00:00,55.58,55.72,55.55,55.7,23279.0,46.0833,46.1994,46.0584,46.1828,23279.0
2021-09-08 12:05:00,55.7,55.76,55.69,55.75,10188.0,46.1828,46.2325,46.1745,46.2243,10188.0
2021-09-08 12:10:00,55.76,55.83,55.75,55.79,13808.0,46.2325,46.2906,46.2243,46.2574,13808.0
2021-09-08 12:15:00,55.8,55.84,55.78,55.84,14386.0,46.2657,46.2989,46.2491,46.2989,14386.0
2021-09-08 12:20:00,55.84,55.85,55.82,55.82,10455.0,46.2989,46.3072,46.2823,46.2823,10455.0
2021-09-08 12:25:00,55.82,55.83,55.76,55.83,33515.0,46.2823,46.2906,46.2325,46.2906,33515.0
2021-09-08 12:30:00,55.84,55.84,55.77,55.78,10153.0,46.2989,46.2989,46.2408,46.2491,10153.0
2021-09-08 12:35:00,55.78,55.79,55.74,55.75,13256.0,46.2491,46.2574,46.216,46.2243,13256.0
2021-09-08 12:40:00,55.76,55.82,55.75,55.78,6128.0,46.2325,46.2823,46.2243,46.2491,6128.0
2021-09-08 12:45:00,55.78,55.79,55.72,55.76,11113.0,46.2491,46.2574,46.1994,46.2325,11113.0
2021-09-08 12:50:00,55.77,55.81,55.76,55.8,9382.0,46.2408,46.274,46.2325,46.2657,9382.0
2021-09-08 12:55:00,55.79,55.83,55.77,55.81,11360.0,46.2574,46.2906,46.2408,46.274,11360.0
2021-09-08 13:00:00,55.82,55.82,55.69,55.71,15641.0,46.2823,46.2823,46.1745,46.1911,15641.0
2021-09-08 13:05:00,55.71,55.73,55.66,55.66,11111.0,46.1911,46.2077,46.1496,46.1496,11111.0
2021-09-08 13:10:00,55.66,55.67,55.62,55.65,8443.0,46.1496,46.1579,46.1165,46.1413,8443.0
2021-09-08 13:15:00,55.66,55.69,55.65,55.69,9307.0,46.1496,46.1745,46.1413,46.1745,9307.0
2021-09-08 13:20:00,55.7,55.7,55.63,55.65,17597.0,46.1828,46.1828,46.1248,46.1413,17597.0
2021-09-08 13:25:00,55.65,55.73,55.64,55.73,10061.0,46.1413,46.2077,46.133,46.2077,10061.0
2021-09-08 13:30:00,55.71,55.72,55.69,55.69,9903.0,46.1911,46.1994,46.1745,46.1745,9903.0
2021-09-08 13:35:00,55.69,55.71,55.65,55.67,32024.0,46.1745,46.1911,46.1413,46.1579,32024.0
2021-09-08 13:40:00,55.67,55.71,55.67,55.7,17172.0,46.1579,46.1911,46.1579,46.1828,17172.0
2021-09-08 13:45:00,55.7,55.71,55.69,55.71,7379.0,46.1828,46.1911,46.1745,46.1911,7379.0
2021-09-08 13:50:00,55.71,55.74,55.67,55.7,9392.0,46.1911,46.216,46.1579,46.1828,9392.0
2021-09-08 13:55:00,55.7,55.7,55.64,55.64,8731.0,46.1828,46.1828,46.133,46.133,8731.0
2021-09-08 14:00:00,55.64,55.71,55.61,55.65,34341.0,46.133,46.1911,46.1082,46.1413,34341.0
2021-09-08 14:05:00,55.66,55.68,55.62,55.67,24903.0,46.1496,46.1662,46.1165,46.1579,24903.0
2021-09-08 14:10:00,55.69,55.74,55.67,55.74,6195.0,46.1745,46.216,46.1579,46.216,6195.0
2021-09-08 14:15:00,55.74,55.75,55.68,55.69,20664.0,46.216,46.2243,46.1662,46.1745,20664.0
2021-09-08 14:20:00,55.69,55.7,55.6,55.61,10647.0,46.1745,46.1828,46.0999,46.1082,10647.0
2021-09-08 14:25:00,55.62,55.67,55.62,55.65,6889.0,46.1165,46.1579,46.1165,46.1413,6889.0
2021-09-08 14:30:00,55.65,55.68,55.63,55.68,8331.0,46.1413,46.1662,46.1248,46.1662,8331.0
2021-09-08 14:35:00,55.67,55.69,55.64,55.66,7076.0,46.1579,46.1745,46.133,46.1496,7076.0
2021-09-08 14:40:00,55.68,55.68,55.61,55.65,9960.0,46.1662,46.1662,46.1082,46.1413,9960.0
2021-09-08 14:45:00,55.65,55.67,55.63,55.65,7157.0,46.1413,46.1579,46.1248,46.1413,7157.0
2021-09-08 14:50:00,55.65,55.68,55.64,55.65,9215.0,46.1413,46.1662,46.133,46.1413,9215.0
2021-09-08 14:55:00,55.65,55.69,55.65,55.68,11344.0,46.1413,46.1745,46.1413,46.1662,11344.0
2021-09-08 15:00:00,55.69,55.69,55.63,55.67,9900.0,46.1745,46.1745,46.1248,46.1579,9900.0
2021-09-08 15:05:00,55.68,55.69,55.64,55.66,16746.0,46.1662,46.1745,46.133,46.1496,16746.0
2021-09-08 15:10:00,55.66,55.7,55.64,55.7,12622.0,46.1496,46.1828,46.133,46.1828,12622.0
2021-09-08 15:15:00,55.71,55.74,55.7,55.71,12278.0,46.1911,46.216,46.1828,46.1911,12278.0
2021-09-08 15:20:00,55.71,55.72,55.69,55.69,6600.0,46.1911,46.1994,46.1745,46.1745,6600.0
2021-09-08 15:25:00,55.68,55.7,55.65,55.66,16660.0,46.1662,46.1828,46.1413,46.1496,16660.0
2021-09-08 15:30:00,55.66,55.68,55.61,55.67,26817.0,46.1496,46.1662,46.1082,46.1579,26817.0
2021-09-08 15:35:00,55.67,55.73,55.66,55.68,20950.0,46.1579,46.2077,46.1496,46.1662,20950.0
2021-09-08 15:40:00,55.68,55.72,55.64,55.7,16010.0,46.1662,46.1994,46.133,46.1828,16010.0
2021-09-08 15:45:00,55.69,55.71,55.65,55.65,32463.0,46.1745,46.1911,46.1413,46.1413,32463.0
2021-09-08 15:50:00,55.65,55.68,55.59,55.61,55375.0,46.1413,46.1662,46.0916,46.1082,55375.0
2021-09-08 15:55:00,55.61,55.7,55.6,55.64,165509.0,46.1082,46.1828,46.0999,46.133,165509.0
2021-09-09 09:30:00,55.59,55.79,55.36,55.75,45047.0,46.0916,46.2574,45.9009,46.2243,45047.0
2021-09-09 09:35:00,55.77,55.89,55.74,55.89,28119.0,46.2408,46.3403,46.216,46.3403,28119.0
2021-09-09 09:40:00,55.88,55.98,55.85,55.96,39310.0,46.332,46.415,46.3072,46.3984,39310.0
2021-09-09 09:45:00,55.96,56.07,55.89,56.01,69085.0,46.3984,46.4896,46.3403,46.4398,69085.0
2021-09-09 09:50:00,56.02,56.2,56.02,56.18,33207.0,46.4481,46.5974,46.4481,46.5808,33207.0
2021-09-09 09:55:00,56.18,56.27,56.16,56.21,63586.0,46.5808,46.6554,46.5642,46.6057,63586.0
2021-09-09 10:00:00,56.21,56.25,56.15,56.22,71922.0,46.6057,46.6388,46.5559,46.6139,71922.0
2021-09-09 10:05:00,56.21,56.31,56.2,56.3,31695.0,46.6057,46.6886,46.5974,46.6803,31695.0
2021-09-09 10:10:00,56.29,56.47,56.28,56.44,39756.0,46.672,46.8212,46.6637,46.7964,39756.0
2021-09-09 10:15:00,56.44,56.48,56.4,56.4,25891.0,46.7964,46.8295,46.7632,46.7632,25891.0
2021-09-09 10:20:00,56.44,56.48,56.3,56.34,27893.0,46.7964,46.8295,46.6803,46.7134,27893.0
2021-09-09 10:25:00,56.35,56.39,56.31,56.31,25439.0,46.7217,46.7549,46.6886,46.6886,25439.0
2021-09-09 10:30:00,56.3,56.42,56.29,56.42,33207.0,46.6803,46.7798,46.672,46.7798,33207.0
2021-09-09 10:35:00,56.42,56.51,56.42,56.45,25245.0,46.7798,46.8544,46.7798,46.8046,25245.0
2021-09-09 10:40:00,56.45,56.45,56.33,56.37,17226.0,46.8046,46.8046,46.7052,46.7383,17226.0
2021-09-09 10:45:00,56.37,56.48,56.32,56.33,19481.0,46.7383,46.8295,46.6969,46.7052,19481.0
2021-09-09 10:50:00,56.32,56.41,56.32,56.36,16954.0,46.6969,46.7715,46.6969,46.73,16954.0
2021-09-09 10:55:00,56.37,56.47,56.37,56.4,19577.0,46.7383,46.8212,46.7383,46.7632,19577.0
2021-09-09 11:00:00,56.39,56.53,56.38,56.53,22183.0,46.7549,46.871,46.7466,46.871,22183.0
2021-09-09 11:05:00,56.52,56.56,56.5,56.53,20901.0,46.8627,46.8959,46.8461,46.871,20901.0
2021-09-09 11:10:00,56.54,56.57,56.49,56.54,10610.0,46.8793,46.9041,46.8378,46.8793,10610.0
2021-09-09 11:15:00,56.53,56.53,56.32,56.32,24103.0,46.871,46.871,46.6969,46.6969,24103.0
2021-09-09 11:20:00,56.33,56.36,56.27,56.33,22640.0,46.7052,46.73,46.6554,46.7052,22640.0
2021-09-09 11:25:00,56.33,56.36,56.25,56.28,19251.0,46.7052,46.73,46.6388,46.6637,19251.0
2021-09-09 11:30:00,56.27,56.31,56.24,56.3,11578.0,46.6554,46.6886,46.6305,46.6803,11578.0
2021-09-09 11:35:00,56.29,56.31,56.22,56.27,28024.0,46.672,46.6886,46.6139,46.6554,28024.0
2021-09-09 11:40:00,56.29,56.34,56.25,56.32,14249.0,46.672,46.7134,46.6388,46.6969,14249.0
2021-09-09 11:45:00,56.3,56.32,56.25,56.27,61510.0,46.6803,46.6969,46.6388,46.6554,61510.0
2021-09-09 11:50:00,56.28,56.32,56.24,56.28,12591.0,46.6637,46.6969,46.6305,46.6637,12591.0
2021-09-09 11:55:00,56.27,56.36,56.24,56.36,12948.0,46.6554,46.73,46.6305,46.73,12948.0
2021-09-09 12:00:00,56.38,56.39,56.27,56.27,27967.0,46.7466,46.7549,46.6554,46.6554,27967.0
2021-09-09 12:05:00,56.27,56.28,56.2,56.22,12783.0,46.6554,46.6637,46.5974,46.6139,12783.0
2021-09-09 12:10:00,56.21,56.22,56.15,56.16,20864.0,46.6057,46.6139,46.5559,46.5642,20864.0
2021-09-09 12:15:00,56.16,56.17,56.05,56.1,19751.0,46.5642,46.5725,46.473,46.5144,19751.0
2021-09-09 12:20:00,56.12,56.16,56.11,56.13,14369.0,46.531,46.5642,46.5227,46.5393,14369.0
2021-09-09 12:25:00,56.13,56.21,56.13,56.19,19315.0,46.5393,46.6057,46.5393,46.5891,19315.0
2021-09-09 12:30:00,56.19,56.26,56.13,56.26,36225.0,46.5891,46.6471,46.5393,46.6471,36225.0
2021-09-09 12:35:00,56.27,56.31,56.25,56.26,24704.0,46.6554,46.6886,46.6388,46.6471,24704.0
2021-09-09 12:40:00,56.26,56.29,56.24,56.27,11486.0,46.6471,46.672,46.6305,46.6554,11486.0
2021-09-09 12:45:00,56.26,56.26,56.21,56.23,11189.0,46.6471,46.6471,46.6057,46.6222,11189.0
2021-09-09 12:50:00,56.24,56.27,56.21,56.21,12753.0,46.6305,46.6554,46.6057,46.6057,12753.0
2021-09-09 12:55:00,56.2,56.22,56.18,56.19,19713.0,46.5974,46.6139,46.5808,46.5891,19713.0
2021-09-09 13:00:00,56.19,56.23,56.15,56.22,14816.0,46.5891,46.6222,46.5559,46.6139,14816.0
2021-09-09 13:05:00,56.22,56.22,56.15,56.15,13205.0,46.6139,46.6139,46.5559,46.5559,13205.0
2021-09-09 13:10:00,56.14,56.18,56.1,56.13,9249.0,46.5476,46.5808,46.5144,46.5393,9249.0
2021-09-09 13:15:00,56.13,56.16,56.08,56.09,12095.0,46.5393,46.5642,46.4979,46.5062,12095.0
2021-09-09 13:20:00,56.08,56.09,55.84,55.9,45807.0,46.4979,46.5062,46.2989,46.3486,45807.0
2021-09-09 13:25:00,55.9,55.93,55.85,55.91,16860.0,46.3486,46.3735,46.3072,46.3569,16860.0
2021-09-09 13:30:00,55.91,55.91,55.77,55.8,32214.0,46.3569,46.3569,46.2408,46.2657,32214.0
2021-09-09 13:35:00,55.79,55.79,55.7,55.71,22573.0,46.2574,46.2574,46.1828,46.1911,22573.0
2021-09-09 13:40:00,55.71,55.84,55.7,55.78,36833.0,46.1911,46.2989,46.1828,46.2491,36833.0
2021-09-09 13:45:00,55.78,55.82,55.77,55.8,12840.0,46.2491,46.2823,46.2408,46.2657,12840.0
2021-09-09 13:50:00,55.82,55.85,55.74,55.79,25342.0,46.2823,46.3072,46.216,46.2574,25342.0
2021-09-09 13:55:00,55.79,55.81,55.74,55.75,12320.0,46.2574,46.274,46.216,46.2243,12320.0
2021-09-09 14:00:00,55.74,55.79,55.63,55.63,23300.0,46.216,46.2574,46.1248,46.1248,23300.0
2021-09-09 14:05:00,55.63,55.74,55.63,55.74,34001.0,46.1248,46.216,46.1248,46.216,34001.0
2021-09-09 14:10:00,55.74,55.77,55.71,55.77,45806.0,46.216,46.2408,46.1911,46.2408,45806.0
2021-09-09 14:15:00,55.77,55.8,55.74,55.74,40036.0,46.2408,46.2657,46.216,46.216,40036.0
2021-09-09 14:20:00,55.75,55.77,55.65,55.67,14915.0,46.2243,46.2408,46.1413,46.1579,14915.0
2021-09-09 14:25:00,55.67,55.69,55.64,55.66,18553.0,46.1579,46.1745,46.133,46.1496,18553.0
2021-09-09 14:30:00,55.67,55.68,55.62,55.64,9178.0,46.1579,46.1662,46.1165,46.133,9178.0
2021-09-09 14:35:00,55.65,55.67,55.61,55.62,12676.0,46.1413,46.1579,46.1082,46.1165,12676.0
2021-09-09 14:40:00,55.63,55.66,55.6,55.66,23639.0,46.1248,46.1496,46.0999,46.1496,23639.0
2021-09-09 14:45:00,55.66,55.79,55.65,55.78,18331.0,46.1496,46.2574,46.1413,46.2491,18331.0
2021-09-09 14:50:00,55.78,55.8,55.73,55.75,18174.0,46.2491,46.2657,46.2077,46.2243,18174.0
2021-09-09 14:55:00,55.76,55.83,55.75,55.8,22630.0,46.2325,46.2906,46.2243,46.2657,22630.0
2021-09-09 15:00:00,55.79,55.87,55.79,55.86,27338.0,46.2574,46.3237,46.2574,46.3155,27338.0
2021-09-09 15:05:00,55.85,55.89,55.8,55.82,29584.0,46.3072,46.3403,46.2657,46.2823,29584.0
2021-09-09 15:10:00,55.83,55.89,55.81,55.82,17325.0,46.2906,46.3403,46.274,46.2823,17325.0
2021-09-09 15:15:00,55.82,55.82,55.76,55.77,25903.0,46.2823,46.2823,46.2325,46.2408,25903.0
2021-09-09 15:20:00,55.77,55.83,55.76,55.83,11931.0,46.2408,46.2906,46.2325,46.2906,11931.0
2021-09-09 15:25:00,55.84,55.84,55.8,55.8,17980.0,46.2989,46.2989,46.2657,46.2657,17980.0
2021-09-09 15:30:00,55.76,55.86,55.74,55.83,21917.0,46.2325,46.3155,46.216,46.2906,21917.0
2021-09-09 15:35:00,55.83,56.03,55.81,55.97,65400.0,46.2906,46.4564,46.274,46.4067,65400.0
2021-09-09 15:40:00,55.97,56.07,55.97,56.02,30557.0,46.4067,46.4896,46.4067,46.4481,30557.0
2021-09-09 15:45:00,56.02,56.07,55.96,55.96,40457.0,46.4481,46.4896,46.3984,46.3984,40457.0
2021-09-09 15:50:00,55.97,55.99,55.86,55.87,70177.0,46.4067,46.4232,46.3155,46.3237,70177.0
2021-09-09 15:55:00,55.86,55.86,55.69,55.74,271309.0,46.3155,46.3155,46.1745,46.216,271309.0
2021-09-10 09:30:00,56.18,56.19,55.96,55.96,44035.0,46.5808,46.5891,46.3984,46.3984,44035.0
2021-09-10 09:35:00,55.97,56.02,55.72,55.78,59606.0,46.4067,46.4481,46.1994,46.2491,59606.0
2021-09-10 09:40:00,55.79,55.92,55.7,55.71,36966.0,46.2574,46.3652,46.1828,46.1911,36966.0
2021-09-10 09:45:00,55.72,55.81,55.63,55.64,30377.0,46.1994,46.274,46.1248,46.133,30377.0
2021-09-10 09:50:00,55.64,55.64,55.43,55.45,40336.0,46.133,46.133,45.9589,45.9755,40336.0
2021-09-10 09:55:00,55.47,55.6,55.47,55.49,17275.0,45.9921,46.0999,45.9921,46.0087,17275.0
2021-09-10 10:00:00,55.47,55.57,55.41,55.41,48224.0,45.9921,46.075,45.9423,45.9423,48224.0
2021-09-10 10:05:00,55.43,55.5,55.4,55.5,21545.0,45.9589,46.017,45.9341,46.017,21545.0
2021-09-10 10:10:00,55.49,55.54,55.41,55.44,24584.0,46.0087,46.0501,45.9423,45.9672,24584.0
2021-09-10 10:15:00,55.43,55.49,55.37,55.44,26416.0,45.9589,46.0087,45.9092,45.9672,26416.0
2021-09-10 10:20:00,55.44,55.49,55.42,55.45,17087.0,45.9672,46.0087,45.9506,45.9755,17087.0
2021-09-10 10:25:00,55.46,55.56,55.45,55.47,16945.0,45.9838,46.0667,45.9755,45.9921,16945.0
2021-09-10 10:30:00,55.46,55.46,55.26,55.3,33331.0,45.9838,45.9838,45.818,45.8511,33331.0
2021-09-10 10:35:00,55.3,55.43,55.3,55.34,26756.0,45.8511,45.9589,45.8511,45.8843,26756.0
2021-09-10 10:40:00,55.31,55.39,55.29,55.33,20869.0,45.8594,45.9258,45.8429,45.876,20869.0
2021-09-10 10:45:00,55.33,55.37,55.23,55.28,47650.0,45.876,45.9092,45.7931,45.8346,47650.0
2021-09-10 10:50:00,55.27,55.33,55.24,55.24,25251.0,45.8263,45.876,45.8014,45.8014,25251.0
2021-09-10 10:55:00,55.22,55.33,55.14,55.22,42388.0,45.7848,45.876,45.7185,45.7848,42388.0
2021-09-10 11:00:00,55.22,55.33,55.17,55.29,21127.0,45.7848,45.876,45.7434,45.8429,21127.0
2021-09-10 11:05:00,55.31,55.35,55.23,55.3,15097.0,45.8594,45.8926,45.7931,45.8511,15097.0
2021-09-10 11:10:00,55.3,55.33,55.26,55.28,15700.0,45.8511,45.876,45.818,45.8346,15700.0
2021-09-10 11:15:00,55.29,55.29,55.17,55.18,17135.0,45.8429,45.8429,45.7434,45.7516,17135.0
2021-09-10 11:20:00,55.16,55.27,55.13,55.27,29112.0,45.7351,45.8263,45.7102,45.8263,29112.0
2021-09-10 11:25:00,55.27,55.43,55.24,55.42,46333.0,45.8263,45.9589,45.8014,45.9506,46333.0
2021-09-10 11:30:00,55.41,55.6,55.4,55.58,53067.0,45.9423,46.0999,45.9341,46.0833,53067.0
2021-09-10 11:35:00,55.58,55.6,55.53,55.55,42331.0,46.0833,46.0999,46.0418,46.0584,42331.0
2021-09-10 11:40:00,55.55,55.56,55.47,55.47,12479.0,46.0584,46.0667,45.9921,45.9921,12479.0
2021-09-10 11:45:00,55.48,55.54,55.38,55.38,29771.0,46.0004,46.0501,45.9175,45.9175,29771.0
2021-09-10 11:50:00,55.39,55.48,55.39,55.47,25815.0,45.9258,46.0004,45.9258,45.9921,25815.0
2021-09-10 11:55:00,55.47,55.61,55.45,55.59,19964.0,45.9921,46.1082,45.9755,46.0916,19964.0
2021-09-10 12:00:00,55.58,55.59,55.5,55.58,8803.0,46.0833,46.0916,46.017,46.0833,8803.0
2021-09-10 12:05:00,55.58,55.63,55.57,55.62,12663.0,46.0833,46.1248,46.075,46.1165,12663.0
2021-09-10 12:10:00,55.62,55.65,55.58,55.64,8322.0,46.1165,46.1413,46.0833,46.133,8322.0
2021-09-10 12:15:00,55.64,55.73,55.64,55.69,13420.0,46.133,46.2077,46.133,46.1745,13420.0
2021-09-10 12:20:00,55.69,55.71,55.68,55.7,12529.0,46.1745,46.1911,46.1662,46.1828,12529.0
2021-09-10 12:25:00,55.7,55.73,55.66,55.71,14850.0,46.1828,46.2077,46.1496,46.1911,14850.0
2021-09-10 12:30:00,55.71,55.72,55.67,55.68,7095.0,46.1911,46.1994,46.1579,46.1662,7095.0
2021-09-10 12:35:00,55.67,55.75,55.67,55.75,10606.0,46.1579,46.2243,46.1579,46.2243,10606.0
2021-09-10 12:40:00,55.75,55.76,55.7,55.72,19849.0,46.2243,46.2325,46.1828,46.1994,19849.0
2021-09-10 12:45:00,55.72,55.72,55.69,55.71,13033.0,46.1994,46.1994,46.1745,46.1911,13033.0
2021-09-10 12:50:00,55.71,55.75,55.67,55.75,15748.0,46.1911,46.2243,46.1579,46.2243,15748.0
2021-09-10 12:55:00,55.76,55.76,55.7,55.71,15922.0,46.2325,46.2325,46.1828,46.1911,15922.0
2021-09-10 13:00:00,55.71,55.8,55.7,55.78,20080.0,46.1911,46.2657,46.1828,46.2491,20080.0
2021-09-10 13:05:00,55.77,55.79,55.68,55.69,13498.0,46.2408,46.2574,46.1662,46.1745,13498.0
2021-09-10 13:10:00,55.69,55.74,55.68,55.72,8570.0,46.1745,46.216,46.1662,46.1994,8570.0
2021-09-10 13:15:00,55.73,55.74,55.69,55.72,12309.0,46.2077,46.216,46.1745,46.1994,12309.0
2021-09-10 13:20:00,55.72,55.72,55.64,55.67,10269.0,46.1994,46.1994,46.133,46.1579,10269.0
2021-09-10 13:25:00,55.66,55.68,55.63,55.65,8898.0,46.1496,46.1662,46.1248,46.1413,8898.0
2021-09-10 13:30:00,55.65,55.66,55.62,55.64,9928.0,46.1413,46.1496,46.1165,46.133,9928.0
2021-09-10 13:35:00,55.66,55.69,55.63,55.66,11260.0,46.1496,46.1745,46.1248,46.1496,11260.0
2021-09-10 13:40:00,55.65,55.67,55.61,55.62,10213.0,46.1413,46.1579,46.1082,46.1165,10213.0
2021-09-10 13:45:00,55.61,55.62,55.56,55.58,14666.0,46.1082,46.1165,46.0667,46.0833,14666.0
2021-09-10 13:50:00,55.58,55.58,55.54,55.57,6504.0,46.0833,46.0833,46.0501,46.075,6504.0
2021-09-10 13:55:00,55.57,55.67,55.57,55.67,12701.0,46.075,46.1579,46.075,46.1579,12701.0
2021-09-10 14:00:00,55.69,55.71,55.66,55.67,12047.0,46.1745,46.1911,46.1496,46.1579,12047.0
2021-09-10 14:05:00,55.68,55.68,55.56,55.58,11473.0,46.1662,46.1662,46.0667,46.0833,11473.0
2021-09-10 14:10:00,55.58,55.62,55.56,55.61,19551.0,46.0833,46.1165,46.0667,46.1082,19551.0
2021-09-10 14:15:00,55.61,55.61,55.56,55.58,12873.0,46.1082,46.1082,46.0667,46.0833,12873.0
2021-09-10 14:20:00,55.58,55.6,55.55,55.6,10190.0,46.0833,46.0999,46.0584,46.0999,10190.0
2021-09-10 14:25:00,55.6,55.62,55.55,55.55,14823.0,46.0999,46.1165,46.0584,46.0584,14823.0
2021-09-10 14:30:00,55.55,55.56,55.47,55.48,14676.0,46.0584,46.0667,45.9921,46.0004,14676.0
2021-09-10 14:35:00,55.48,55.49,55.46,55.48,11308.0,46.0004,46.0087,45.9838,46.0004,11308.0
2021-09-10 14:40:00,55.49,55.59,55.47,55.58,29267.0,46.0087,46.0916,45.9921,46.0833,29267.0
2021-09-10 14:45:00,55.59,55.61,55.54,55.54,27348.0,46.0916,46.1082,46.0501,46.0501,27348.0
2021-09-10 14:50:00,55.54,55.63,55.54,55.63,22977.0,46.0501,46.1248,46.0501,46.1248,22977.0
2021-09-10 14:55:00,55.62,55.63,55.58,55.58,19826.0,46.1165,46.1248,46.0833,46.0833,19826.0
2021-09-10 15:00:00,55.58,55.58,55.5,55.51,20475.0,46.0833,46.0833,46.017,46.0253,20475.0
2021-09-10 15:05:00,55.5,55.54,55.47,55.51,21187.0,46.017,46.0501,45.9921,46.0253,21187.0
2021-09-10 15:10:00,55.5,55.55,55.45,55.55,22765.0,46.017,46.0584,45.9755,46.0584,22765.0
2021-09-10 15:15:00,55.55,55.56,55.45,55.49,28419.0,46.0584,46.0667,45.9755,46.0087,28419.0
2021-09-10 15:20:00,55.48,55.49,55.43,55.44,26891.0,46.0004,46.0087,45.9589,45.9672,26891.0
2021-09-10 15:25:00,55.44,55.51,55.43,55.49,26234.0,45.9672,46.0253,45.9589,46.0087,26234.0
2021-09-10 15:30:00,55.48,55.49,55.39,55.41,36555.0,46.0004,46.0087,45.9258,45.9423,36555.0
2021-09-10 15:35:00,55.41,55.42,55.31,55.35,38800.0,45.9423,45.9506,45.8594,45.8926,38800.0
2021-09-10 15:40:00,55.34,55.35,55.26,55.33,45373.0,45.8843,45.8926,45.818,45.876,45373.0
2021-09-10 15:45:00,55.33,55.34,55.26,55.29,43175.0,45.876,45.8843,45.818,45.8429,43175.0
2021-09-10 15:50:00,55.28,55.28,55.21,55.23,66224.0,45.8346,45.8346,45.7765,45.7931,66224.0
2021-09-10 15:55:00,55.23,55.26,55.15,55.21,186170.0,45.7931,45.818,45.7268,45.7765,186170.0
2021-09-13 09:30:00,55.63,56.08,55.6,55.64,95145.0,46.1248,46.4979,46.0999,46.133,95145.0
2021-09-13 09:35:00,55.66,55.89,55.62,55.83,42382.0,46.1496,46.3403,46.1165,46.2906,42382.0
2021-09-13 09:40:00,55.82,55.88,55.75,55.87,74998.0,46.2823,46.332,46.2243,46.3237,74998.0
2021-09-13 09:45:00,55.88,55.99,55.79,55.88,72556.0,46.332,46.4232,46.2574,46.332,72556.0
2021-09-13 09:50:00,55.88,56.25,55.87,56.13,54691.0,46.332,46.6388,46.3237,46.5393,54691.0
2021-09-13 09:55:00,56.15,56.18,56.03,56.04,22436.0,46.5559,46.5808,46.4564,46.4647,22436.0
2021-09-13 10:00:00,56.03,56.11,55.81,55.81,45450.0,46.4564,46.5227,46.274,46.274,45450.0
2021-09-13 10:05:00,55.78,55.81,55.58,55.62,20755.0,46.2491,46.274,46.0833,46.1165,20755.0
2021-09-13 10:10:00,55.59,55.67,55.5,55.66,21902.0,46.0916,46.1579,46.017,46.1496,21902.0
2021-09-13 10:15:00,55.67,55.97,55.67,55.97,32933.0,46.1579,46.4067,46.1579,46.4067,32933.0
2021-09-13 10:20:00,56.0,56.24,55.99,56.19,36519.0,46.4315,46.6305,46.4232,46.5891,36519.0
2021-09-13 10:25:00,56.19,56.27,56.09,56.11,32475.0,46.5891,46.6554,46.5062,46.5227,32475.0
2021-09-13 10:30:00,56.11,56.15,55.93,55.98,22794.0,46.5227,46.5559,46.3735,46.415,22794.0
2021-09-13 10:35:00,55.97,56.06,55.94,56.04,29714.0,46.4067,46.4813,46.3818,46.4647,29714.0
2021-09-13 10:40:00,56.06,56.09,55.95,55.98,23010.0,46.4813,46.5062,46.3901,46.415,23010.0
2021-09-13 10:45:00,56.0,56.1,55.96,56.06,45343.0,46.4315,46.5144,46.3984,46.4813,45343.0
2021-09-13 10:50:00,56.06,56.11,56.03,56.11,21714.0,46.4813,46.5227,46.4564,46.5227,21714.0
2021-09-13 10:55:00,56.1,56.19,56.1,56.14,13100.0,46.5144,46.5891,46.5144,46.5476,13100.0
2021-09-13 11:00:00,56.15,56.22,56.1,56.16,15434.0,46.5559,46.6139,46.5144,46.5642,15434.0
2021-09-13 11:05:00,56.16,56.25,56.15,56.17,20527.0,46.5642,46.6388,46.5559,46.5725,20527.0
2021-09-13 11:10:00,56.13,56.13,55.92,55.95,38964.0,46.5393,46.5393,46.3652,46.3901,38964.0
2021-09-13 11:15:00,55.96,55.99,55.86,55.91,24823.0,46.3984,46.4232,46.3155,46.3569,24823.0
2021-09-13 11:20:00,55.92,56.06,55.92,56.05,16366.0,46.3652,46.4813,46.3652,46.473,16366.0
2021-09-13 11:25:00,56.06,56.11,56.03,56.09,21144.0,46.4813,46.5227,46.4564,46.5062,21144.0
2021-09-13 11:30:00,56.09,56.28,56.09,56.28,29485.0,46.5062,46.6637,46.5062,46.6637,29485.0
2021-09-13 11:35:00,56.27,56.3,56.13,56.28,32174.0,46.6554,46.6803,46.5393,46.6637,32174.0
2021-09-13 11:40:00,56.28,56.3,56.17,56.25,14189.0,46.6637,46.6803,46.5725,46.6388,14189.0
2021-09-13 11:45:00,56.25,56.25,56.09,56.13,18697.0,46.6388,46.6388,46.5062,46.5393,18697.0
2021-09-13 11:50:00,56.12,56.17,56.1,56.16,19179.0,46.531,46.5725,46.5144,46.5642,19179.0
2021-09-13 11:55:00,56.17,56.2,56.14,56.15,12079.0,46.5725,46.5974,46.5476,46.5559,12079.0
2021-09-13 12:00:00,56.15,56.17,56.08,56.14,13100.0,46.5559,46.5725,46.4979,46.5476,13100.0
2021-09-13 12:05:00,56.14,56.23,56.14,56.21,14500.0,46.5476,46.6222,46.5476,46.6057,14500.0
2021-09-13 12:10:00,56.21,56.33,56.21,56.32,21059.0,46.6057,46.7052,46.6057,46.6969,21059.0
2021-09-13 12:15:00,56.32,56.35,56.23,56.28,20565.0,46.6969,46.7217,46.6222,46.6637,20565.0
2021-09-13 12:20:00,56.28,56.33,56.24,56.31,19836.0,46.6637,46.7052,46.6305,46.6886,19836.0
2021-09-13 12:25:00,56.31,56.31,56.19,56.22,13775.0,46.6886,46.6886,46.5891,46.6139,13775.0
2021-09-13 12:30:00,56.21,56.25,56.18,56.19,17128.0,46.6057,46.6388,46.5808,46.5891,17128.0
2021-09-13 12:35:00,56.19,56.23,56.17,56.17,15628.0,46.5891,46.6222,46.5725,46.5725,15628.0
2021-09-13 12:40:00,56.18,56.18,56.06,56.06,12416.0,46.5808,46.5808,46.4813,46.4813,12416.0
2021-09-13 12:45:00,56.06,56.11,56.04,56.04,18862.0,46.4813,46.5227,46.4647,46.4647,18862.0
2021-09-13 12:50:00,56.05,56.09,56.04,56.04,10834.0,46.473,46.5062,46.4647,46.4647,10834.0
2021-09-13 12:55:00,56.04,56.11,56.04,56.09,16331.0,46.4647,46.5227,46.4647,46.5062,16331.0
2021-09-13 13:00:00,56.09,56.14,56.05,56.08,23862.0,46.5062,46.5476,46.473,46.4979,23862.0
2021-09-13 13:05:00,56.07,56.14,56.05,56.11,18971.0,46.4896,46.5476,46.473,46.5227,18971.0
2021-09-13 13:10:00,56.11,56.11,55.99,56.0,11386.0,46.5227,46.5227,46.4232,46.4315,11386.0
2021-09-13 13:15:00,56.0,56.02,55.93,55.96,12923.0,46.4315,46.4481,46.3735,46.3984,12923.0
2021-09-13 13:20:00,55.97,56.01,55.96,56.01,11186.0,46.4067,46.4398,46.3984,46.4398,11186.0
2021-09-13 13:25:00,56.02,56.02,55.83,55.86,20779.0,46.4481,46.4481,46.2906,46.3155,20779.0
2021-09-13 13:30:00,55.86,55.88,55.82,55.83,25432.0,46.3155,46.332,46.2823,46.2906,25432.0
2021-09-13 13:35:00,55.84,55.87,55.81,55.82,11258.0,46.2989,46.3237,46.274,46.2823,11258.0
2021-09-13 13:40:00,55.82,55.85,55.8,55.84,18516.0,46.2823,46.3072,46.2657,46.2989,18516.0
2021-09-13 13:45:00,55.84,55.92,55.83,55.87,22851.0,46.2989,46.3652,46.2906,46.3237,22851.0
2021-09-13 13:50:00,55.87,55.89,55.8,55.85,13594.0,46.3237,46.3403,46.2657,46.3072,13594.0
2021-09-13 13:55:00,55.84,55.85,55.8,55.82,18186.0,46.2989,46.3072,46.2657,46.2823,18186.0
2021-09-13 14:00:00,55.82,55.91,55.81,55.88,12360.0,46.2823,46.3569,46.274,46.332,12360.0
2021-09-13 14:05:00,55.88,55.94,55.87,55.89,14189.0,46.332,46.3818,46.3237,46.3403,14189.0
2021-09-13 14:10:00,55.88,55.88,55.78,55.79,19974.0,46.332,46.332,46.2491,46.2574,19974.0
2021-09-13 14:15:00,55.79,55.86,55.75,55.85,43813.0,46.2574,46.3155,46.2243,46.3072,43813.0
2021-09-13 14:20:00,55.84,55.85,55.73,55.73,16243.0,46.2989,46.3072,46.2077,46.2077,16243.0
2021-09-13 14:25:00,55.73,55.84,55.72,55.83,32802.0,46.2077,46.2989,46.1994,46.2906,32802.0
2021-09-13 14:30:00,55.83,55.83,55.75,55.75,17750.0,46.2906,46.2906,46.2243,46.2243,17750.0
2021-09-13 14:35:00,55.74,55.75,55.69,55.72,14315.0,46.216,46.2243,46.1745,46.1994,14315.0
2021-09-13 14:40:00,55.72,55.82,55.7,55.8,21132.0,46.1994,46.2823,46.1828,46.2657,21132.0
2021-09-13 14:45:00,55.8,55.89,55.76,55.85,24226.0,46.2657,46.3403,46.2325,46.3072,24226.0
2021-09-13 14:50:00,55.85,55.89,55.78,55.8,33141.0,46.3072,46.3403,46.2491,46.2657,33141.0
2021-09-13 14:55:00,55.8,55.86,55.77,55.82,27839.0,46.2657,46.3155,46.2408,46.2823,27839.0
2021-09-13 15:00:00,55.82,55.82,55.64,55.68,28969.0,46.2823,46.2823,46.133,46.1662,28969.0
2021-09-13 15:05:00,55.67,55.79,55.64,55.76,35937.0,46.1579,46.2574,46.133,46.2325,35937.0
2021-09-13 15:10:00,55.77,55.86,55.77,55.83,35573.0,46.2408,46.3155,46.2408,46.2906,35573.0
2021-09-13 15:15:00,55.83,55.89,55.78,55.88,30250.0,46.2906,46.3403,46.2491,46.332,30250.0
2021-09-13 15:20:00,55.88,55.91,55.78,55.86,41333.0,46.332,46.3569,46.2491,46.3155,41333.0
2021-09-13 15:25:00,55.86,55.93,55.81,55.92,43074.0,46.3155,46.3735,46.274,46.3652,43074.0
2021-09-13 15:30:00,55.91,55.95,55.85,55.91,88973.0,46.3569,46.3901,46.3072,46.3569,88973.0
2021-09-13 15:35:00,55.9,55.95,55.86,55.93,42496.0,46.3486,46.3901,46.3155,46.3735,42496.0
2021-09-13 15:40:00,55.92,55.96,55.86,55.93,90357.0,46.3652,46.3984,46.3155,46.3735,90357.0
2021-09-13 15:45:00,55.93,56.04,55.92,55.99,102129.0,46.3735,46.4647,46.3652,46.4232,102129.0
2021-09-13 15:50:00,55.99,56.04,55.95,56.03,135252.0,46.4232,46.4647,46.3901,46.4564,135252.0
2021-09-13 15:55:00,56.03,56.23,56.02,56.23,448076.0,46.4564,46.6222,46.4481,46.6222,448076.0
2021-09-14 09:30:00,56.22,56.26,56.0,56.23,61150.0,46.6139,46.6471,46.4315,46.6222,61150.0
2021-09-14 09:35:00,56.27,56.49,56.12,56.48,51000.0,46.6554,46.8378,46.531,46.8295,51000.0
2021-09-14 09:40:00,56.49,56.51,56.13,56.21,54150.0,46.8378,46.8544,46.5393,46.6057,54150.0
2021-09-14 09:45:00,56.2,56.34,56.14,56.26,24182.0,46.5974,46.7134,46.5476,46.6471,24182.0
2021-09-14 09:50:00,56.26,56.38,56.12,56.18,23437.0,46.6471,46.7466,46.531,46.5808,23437.0
2021-09-14 09:55:00,56.19,56.23,55.93,55.94,37895.0,46.5891,46.6222,46.3735,46.3818,37895.0
2021-09-14 10:00:00,55.94,55.95,55.53,55.58,100929.0,46.3818,46.3901,46.0418,46.0833,100929.0
2021-09-14 10:05:00,55.57,55.8,55.54,55.8,41722.0,46.075,46.2657,46.0501,46.2657,41722.0
2021-09-14 10:10:00,55.78,55.78,55.63,55.67,20768.0,46.2491,46.2491,46.1248,46.1579,20768.0
2021-09-14 10:15:00,55.63,55.73,55.58,55.71,22214.0,46.1248,46.2077,46.0833,46.1911,22214.0
2021-09-14 10:20:00,55.72,55.72,55.43,55.45,48239.0,46.1994,46.1994,45.9589,45.9755,48239.0
2021-09-14 10:25:00,55.46,55.52,55.42,55.5,41256.0,45.9838,46.0336,45.9506,46.017,41256.0
2021-09-14 10:30:00,55.49,55.49,55.37,55.39,53409.0,46.0087,46.0087,45.9092,45.9258,53409.0
2021-09-14 10:35:00,55.38,55.45,55.27,55.31,34114.0,45.9175,45.9755,45.8263,45.8594,34114.0
2021-09-14 10:40:00,55.27,55.35,55.19,55.21,37456.0,45.8263,45.8926,45.7599,45.7765,37456.0
2021-09-14 10:45:00,55.24,55.28,55.16,55.27,37897.0,45.8014,45.8346,45.7351,45.8263,37897.0
2021-09-14 10:50:00,55.27,55.37,55.16,55.37,30638.0,45.8263,45.9092,45.7351,45.9092,30638.0
2021-09-14 10:55:00,55.37,55.37,55.18,55.18,36628.0,45.9092,45.9092,45.7516,45.7516,36628.0
2021-09-14 11:00:00,55.18,55.26,55.15,55.18,40248.0,45.7516,45.818,45.7268,45.7516,40248.0
2021-09-14 11:05:00,55.18,55.28,55.13,55.28,37411.0,45.7516,45.8346,45.7102,45.8346,37411.0
2021-09-14 11:10:00,55.29,55.43,55.25,55.43,40824.0,45.8429,45.9589,45.8097,45.9589,40824.0
2021-09-14 11:15:00,55.44,55.44,55.35,55.36,39928.0,45.9672,45.9672,45.8926,45.9009,39928.0
2021-09-14 11:20:00,55.36,55.39,55.28,55.31,25248.0,45.9009,45.9258,45.8346,45.8594,25248.0
2021-09-14 11:25:00,55.31,55.32,55.21,55.31,27177.0,45.8594,45.8677,45.7765,45.8594,27177.0
2021-09-14 11:30:00,55.31,55.37,55.25,55.25,26840.0,45.8594,45.9092,45.8097,45.8097,26840.0
2021-09-14 11:35:00,55.26,55.26,55.13,55.19,30242.0,45.818,45.818,45.7102,45.7599,30242.0
2021-09-14 11:40:00,55.19,55.19,55.12,55.17,24351.0,45.7599,45.7599,45.7019,45.7434,24351.0
2021-09-14 11:45:00,55.16,55.2,55.07,55.2,38606.0,45.7351,45.7682,45.6604,45.7682,38606.0
2021-09-14 11:50:00,55.18,55.19,55.01,55.05,26620.0,45.7516,45.7599,45.6107,45.6439,26620.0
2021-09-14 11:55:00,55.05,55.11,55.0,55.11,20005.0,45.6439,45.6936,45.6024,45.6936,20005.0
2021-09-14 12:00:00,55.13,55.21,55.08,55.19,14052.0,45.7102,45.7765,45.6687,45.7599,14052.0
2021-09-14 12:05:00,55.19,55.23,55.15,55.23,12717.0,45.7599,45.7931,45.7268,45.7931,12717.0
2021-09-14 12:10:00,55.23,55.25,55.21,55.23,17786.0,45.7931,45.8097,45.7765,45.7931,17786.0
2021-09-14 12:15:00,55.23,55.27,55.2,55.22,11433.0,45.7931,45.8263,45.7682,45.7848,11433.0
2021-09-14 12:20:00,55.21,55.22,55.16,55.16,7284.0,45.7765,45.7848,45.7351,45.7351,7284.0
2021-09-14 12:25:00,55.16,55.19,55.13,55.18,60672.0,45.7351,45.7599,45.7102,45.7516,60672.0
2021-09-14 12:30:00,55.19,55.21,55.1,55.12,25148.0,45.7599,45.7765,45.6853,45.7019,25148.0
2021-09-14 12:35:00,55.13,55.15,55.09,55.12,9445.0,45.7102,45.7268,45.677,45.7019,9445.0
2021-09-14 12:40:00,55.13,55.17,55.08,55.14,30149.0,45.7102,45.7434,45.6687,45.7185,30149.0
2021-09-14 12:45:00,55.15,55.22,55.1,55.17,20239.0,45.7268,45.7848,45.6853,45.7434,20239.0
2021-09-14 12:50:00,55.16,55.17,55.04,55.05,14307.0,45.7351,45.7434,45.6356,45.6439,14307.0
2021-09-14 12:55:00,55.05,55.06,55.0,55.03,31685.0,45.6439,45.6521,45.6024,45.6273,31685.0
2021-09-14 13:00:00,55.02,55.07,54.93,54.93,60761.0,45.619,45.6604,45.5444,45.5444,60761.0
2021-09-14 13:05:00,54.93,54.95,54.85,54.89,29497.0,45.5444,45.5609,45.478,45.5112,29497.0
2021-09-14 13:10:00,54.89,54.94,54.84,54.87,25615.0,45.5112,45.5527,45.4697,45.4946,25615.0
2021-09-14 13:15:00,54.86,54.98,54.85,54.97,9984.0,45.4863,45.5858,45.478,45.5775,9984.0
2021-09-14 13:20:00,54.98,55.07,54.98,55.04,24638.0,45.5858,45.6604,45.5858,45.6356,24638.0
2021-09-14 13:25:00,55.04,55.06,54.98,55.06,13736.0,45.6356,45.6521,45.5858,45.6521,13736.0
2021-09-14 13:30:00,55.06,55.09,54.97,55.05,13296.0,45.6521,45.677,45.5775,45.6439,13296.0
2021-09-14 13:35:00,55.04,55.09,55.03,55.07,24635.0,45.6356,45.677,45.6273,45.6604,24635.0
2021-09-14 13:40:00,55.07,55.09,55.02,55.08,16617.0,45.6604,45.677,45.619,45.6687,16617.0
2021-09-14 13:45:00,55.09,55.15,55.0,55.01,31571.0,45.677,45.7268,45.6024,45.6107,31571.0
2021-09-14 13:50:00,55.01,55.02,54.97,55.02,20132.0,45.6107,45.619,45.5775,45.619,20132.0
2021-09-14 13:55:00,55.01,55.01,54.91,54.91,27409.0,45.6107,45.6107,45.5278,45.5278,27409.0
2021-09-14 14:00:00,54.91,54.93,54.85,54.91,20372.0,45.5278,45.5444,45.478,45.5278,20372.0
2021-09-14 14:05:00,54.9,54.91,54.84,54.85,28165.0,45.5195,45.5278,45.4697,45.478,28165.0
2021-09-14 14:10:00,54.84,54.86,54.78,54.82,27306.0,45.4697,45.4863,45.42,45.4532,27306.0
2021-09-14 14:15:00,54.82,54.83,54.77,54.8,24084.0,45.4532,45.4614,45.4117,45.4366,24084.0
2021-09-14 14:20:00,54.8,54.8,54.74,54.79,25205.0,45.4366,45.4366,45.3868,45.4283,25205.0
2021-09-14 14:25:00,54.78,54.81,54.74,54.79,27858.0,45.42,45.4449,45.3868,45.4283,27858.0
2021-09-14 14:30:00,54.77,54.77,54.61,54.63,21651.0,45.4117,45.4117,45.279,45.2956,21651.0
2021-09-14 14:35:00,54.63,54.7,54.6,54.66,23137.0,45.2956,45.3537,45.2707,45.3205,23137.0
2021-09-14 14:40:00,54.67,54.76,54.67,54.73,20728.0,45.3288,45.4034,45.3288,45.3785,20728.0
2021-09-14 14:45:00,54.73,54.75,54.65,54.66,21095.0,45.3785,45.3951,45.3122,45.3205,21095.0
2021-09-14 14:50:00,54.66,54.73,54.61,54.72,19337.0,45.3205,45.3785,45.279,45.3702,19337.0
2021-09-14 14:55:00,54.72,54.76,54.69,54.75,24964.0,45.3702,45.4034,45.3454,45.3951,24964.0
2021-09-14 15:00:00,54.75,54.75,54.68,54.7,24562.0,45.3951,45.3951,45.3371,45.3537,24562.0
2021-09-14 15:05:00,54.69,54.78,54.68,54.73,20025.0,45.3454,45.42,45.3371,45.3785,20025.0
2021-09-14 15:10:00,54.73,54.77,54.68,54.69,20605.0,45.3785,45.4117,45.3371,45.3454,20605.0
2021-09-14 15:15:00,54.69,54.7,54.61,54.65,31186.0,45.3454,45.3537,45.279,45.3122,31186.0
2021-09-14 15:20:00,54.64,54.77,54.63,54.69,24792.0,45.3039,45.4117,45.2956,45.3454,24792.0
2021-09-14 15:25:00,54.66,54.71,54.61,54.63,31611.0,45.3205,45.362,45.279,45.2956,31611.0
2021-09-14 15:30:00,54.63,54.64,54.52,54.55,155487.0,45.2956,45.3039,45.2044,45.2293,155487.0
2021-09-14 15:35:00,54.55,54.64,54.5,54.55,182673.0,45.2293,45.3039,45.1878,45.2293,182673.0
2021-09-14 15:40:00,54.54,54.56,54.47,54.51,311609.0,45.221,45.2376,45.163,45.1961,311609.0
2021-09-14 15:45:00,54.51,54.55,54.34,54.42,348578.0,45.1961,45.2293,45.0552,45.1215,348578.0
2021-09-14 15:50:00,54.39,54.58,54.35,54.56,350988.0,45.0966,45.2542,45.0635,45.2376,350988.0
2021-09-14 15:55:00,54.55,54.64,54.5,54.64,383379.0,45.2293,45.3039,45.1878,45.3039,383379.0
2021-09-15 09:30:00,54.65,55.04,54.65,55.04,90260.0,45.3122,45.6356,45.3122,45.6356,90260.0
2021-09-15 09:35:00,55.05,55.25,54.97,55.18,81429.0,45.6439,45.8097,45.5775,45.7516,81429.0
2021-09-15 09:40:00,55.19,55.26,55.02,55.11,93229.0,45.7599,45.818,45.619,45.6936,93229.0
2021-09-15 09:45:00,55.11,55.52,55.09,55.52,200939.0,45.6936,46.0336,45.677,46.0336,200939.0
2021-09-15 09:50:00,55.52,55.62,55.48,55.52,61312.0,46.0336,46.1165,46.0004,46.0336,61312.0
2021-09-15 09:55:00,55.54,55.64,55.45,55.52,43442.0,46.0501,46.133,45.9755,46.0336,43442.0
2021-09-15 10:00:00,55.52,55.6,55.47,55.55,49968.0,46.0336,46.0999,45.9921,46.0584,49968.0
2021-09-15 10:05:00,55.54,55.54,55.3,55.32,43943.0,46.0501,46.0501,45.8511,45.8677,43943.0
2021-09-15 10:10:00,55.31,55.39,55.15,55.23,28776.0,45.8594,45.9258,45.7268,45.7931,28776.0
2021-09-15 10:15:00,55.23,55.24,55.11,55.23,34070.0,45.7931,45.8014,45.6936,45.7931,34070.0
2021-09-15 10:20:00,55.24,55.27,55.15,55.23,22462.0,45.8014,45.8263,45.7268,45.7931,22462.0
2021-09-15 10:25:00,55.23,55.35,55.23,55.3,29209.0,45.7931,45.8926,45.7931,45.8511,29209.0
2021-09-15 10:30:00,55.29,55.51,55.28,55.37,27179.0,45.8429,46.0253,45.8346,45.9092,27179.0
2021-09-15 10:35:00,55.36,55.41,55.3,55.33,28815.0,45.9009,45.9423,45.8511,45.876,28815.0
2021-09-15 10:40:00,55.33,55.35,55.11,55.15,20854.0,45.876,45.8926,45.6936,45.7268,20854.0
2021-09-15 10:45:00,55.17,55.28,55.15,55.27,33050.0,45.7434,45.8346,45.7268,45.8263,33050.0
2021-09-15 10:50:00,55.28,55.35,55.23,55.25,38418.0,45.8346,45.8926,45.7931,45.8097,38418.0
2021-09-15 10:55:00,55.25,55.38,55.24,55.37,23058.0,45.8097,45.9175,45.8014,45.9092,23058.0
2021-09-15 11:00:00,55.37,55.41,55.28,55.39,40923.0,45.9092,45.9423,45.8346,45.9258,40923.0
2021-09-15 11:05:00,55.4,55.56,55.39,55.54,126812.0,45.9341,46.0667,45.9258,46.0501,126812.0
2021-09-15 11:10:00,55.53,55.58,55.49,55.52,18435.0,46.0418,46.0833,46.0087,46.0336,18435.0
2021-09-15 11:15:00,55.52,55.65,55.52,55.6,27238.0,46.0336,46.1413,46.0336,46.0999,27238.0
2021-09-15 11:20:00,55.61,55.77,55.61,55.76,25284.0,46.1082,46.2408,46.1082,46.2325,25284.0
2021-09-15 11:25:00,55.77,55.85,55.76,55.8,13857.0,46.2408,46.3072,46.2325,46.2657,13857.0
2021-09-15 11:30:00,55.8,55.83,55.69,55.73,45136.0,46.2657,46.2906,46.1745,46.2077,45136.0
2021-09-15 11:35:00,55.73,55.85,55.72,55.82,26729.0,46.2077,46.3072,46.1994,46.2823,26729.0
2021-09-15 11:40:00,55.85,55.86,55.75,55.79,19593.0,46.3072,46.3155,46.2243,46.2574,19593.0
2021-09-15 11:45:00,55.78,55.83,55.73,55.79,39472.0,46.2491,46.2906,46.2077,46.2574,39472.0
2021-09-15 11:50:00,55.79,55.81,55.66,55.78,19721.0,46.2574,46.274,46.1496,46.2491,19721.0
2021-09-15 11:55:00,55.79,55.81,55.73,55.81,14503.0,46.2574,46.274,46.2077,46.274,14503.0
2021-09-15 12:00:00,55.8,55.83,55.69,55.69,13099.0,46.2657,46.2906,46.1745,46.1745,13099.0
2021-09-15 12:05:00,55.68,55.68,55.61,55.64,30173.0,46.1662,46.1662,46.1082,46.133,30173.0
2021-09-15 12:10:00,55.64,55.71,55.64,55.69,12699.0,46.133,46.1911,46.133,46.1745,12699.0
2021-09-15 12:15:00,55.7,55.78,55.7,55.78,37899.0,46.1828,46.2491,46.1828,46.2491,37899.0
2021-09-15 12:20:00,55.78,55.79,55.74,55.76,13619.0,46.2491,46.2574,46.216,46.2325,13619.0
2021-09-15 12:25:00,55.77,55.85,55.71,55.71,29720.0,46.2408,46.3072,46.1911,46.1911,29720.0
2021-09-15 12:30:00,55.72,55.75,55.66,55.68,30727.0,46.1994,46.2243,46.1496,46.1662,30727.0
2021-09-15 12:35:00,55.68,55.74,55.66,55.71,26076.0,46.1662,46.216,46.1496,46.1911,26076.0
2021-09-15 12:40:00,55.71,55.81,55.7,55.81,40068.0,46.1911,46.274,46.1828,46.274,40068.0
2021-09-15 12:45:00,55.81,55.82,55.74,55.8,30430.0,46.274,46.2823,46.216,46.2657,30430.0
2021-09-15 12:50:00,55.8,55.8,55.73,55.79,69461.0,46.2657,46.2657,46.2077,46.2574,69461.0
2021-09-15 12:55:00,55.78,55.85,55.78,55.8,16045.0,46.2491,46.3072,46.2491,46.2657,16045.0
2021-09-15 13:00:00,55.81,55.84,55.79,55.83,12237.0,46.274,46.2989,46.2574,46.2906,12237.0
2021-09-15 13:05:00,55.83,55.86,55.71,55.72,20576.0,46.2906,46.3155,46.1911,46.1994,20576.0
2021-09-15 13:10:00,55.72,55.82,55.72,55.82,13156.0,46.1994,46.2823,46.1994,46.2823,13156.0
2021-09-15 13:15:00,55.82,55.85,55.76,55.77,9737.0,46.2823,46.3072,46.2325,46.2408,9737.0
2021-09-15 13:20:00,55.76,55.83,55.76,55.8,15266.0,46.2325,46.2906,46.2325,46.2657,15266.0
2021-09-15 13:25:00,55.81,55.81,55.74,55.75,37904.0,46.274,46.274,46.216,46.2243,37904.0
2021-09-15 13:30:00,55.75,55.8,55.72,55.8,92679.0,46.2243,46.2657,46.1994,46.2657,92679.0
2021-09-15 13:35:00,55.79,55.8,55.73,55.76,21226.0,46.2574,46.2657,46.2077,46.2325,21226.0
2021-09-15 13:40:00,55.76,55.78,55.73,55.76,20656.0,46.2325,46.2491,46.2077,46.2325,20656.0
2021-09-15 13:45:00,55.76,55.79,55.74,55.76,65172.0,46.2325,46.2574,46.216,46.2325,65172.0
2021-09-15 13:50:00,55.76,55.77,55.66,55.67,26582.0,46.2325,46.2408,46.1496,46.1579,26582.0
2021-09-15 13:55:00,55.67,55.67,55.6,55.61,27156.0,46.1579,46.1579,46.0999,46.1082,27156.0
2021-09-15 14:00:00,55.61,55.65,55.58,55.63,20116.0,46.1082,46.1413,46.0833,46.1248,20116.0
2021-09-15 14:05:00,55.64,55.68,55.6,55.63,21264.0,46.133,46.1662,46.0999,46.1248,21264.0
2021-09-15 14:10:00,55.63,55.66,55.57,55.57,17843.0,46.1248,46.1496,46.075,46.075,17843.0
2021-09-15 14:15:00,55.58,55.61,55.5,55.52,13336.0,46.0833,46.1082,46.017,46.0336,13336.0
2021-09-15 14:20:00,55.53,55.56,55.47,55.47,23963.0,46.0418,46.0667,45.9921,45.9921,23963.0
2021-09-15 14:25:00,55.48,55.6,55.48,55.59,45736.0,46.0004,46.0999,46.0004,46.0916,45736.0
2021-09-15 14:30:00,55.58,55.6,55.54,55.6,14520.0,46.0833,46.0999,46.0501,46.0999,14520.0
2021-09-15 14:35:00,55.6,55.68,55.6,55.62,16191.0,46.0999,46.1662,46.0999,46.1165,16191.0
2021-09-15 14:40:00,55.62,55.65,55.59,55.63,32216.0,46.1165,46.1413,46.0916,46.1248,32216.0
2021-09-15 14:45:00,55.64,55.73,55.64,55.66,18679.0,46.133,46.2077,46.133,46.1496,18679.0
2021-09-15 14:50:00,55.67,55.7,55.6,55.63,36274.0,46.1579,46.1828,46.0999,46.1248,36274.0
2021-09-15 14:55:00,55.63,55.65,55.56,55.59,19902.0,46.1248,46.1413,46.0667,46.0916,19902.0
2021-09-15 15:00:00,55.58,55.65,55.56,55.64,28770.0,46.0833,46.1413,46.0667,46.133,28770.0
2021-09-15 15:05:00,55.65,55.67,55.61,55.66,16003.0,46.1413,46.1579,46.1082,46.1496,16003.0
2021-09-15 15:10:00,55.66,55.76,55.65,55.76,24211.0,46.1496,46.2325,46.1413,46.2325,24211.0
2021-09-15 15:15:00,55.76,55.79,55.71,55.78,29060.0,46.2325,46.2574,46.1911,46.2491,29060.0
2021-09-15 15:20:00,55.78,55.8,55.71,55.74,25297.0,46.2491,46.2657,46.1911,46.216,25297.0
2021-09-15 15:25:00,55.75,55.77,55.7,55.7,49146.0,46.2243,46.2408,46.1828,46.1828,49146.0
2021-09-15 15:30:00,55.71,55.76,55.67,55.73,68648.0,46.1911,46.2325,46.1579,46.2077,68648.0
2021-09-15 15:35:00,55.73,55.8,55.73,55.75,54888.0,46.2077,46.2657,46.2077,46.2243,54888.0
2021-09-15 15:40:00,55.75,55.77,55.71,55.75,64930.0,46.2243,46.2408,46.1911,46.2243,64930.0
2021-09-15 15:45:00,55.75,55.76,55.63,55.64,80502.0,46.2243,46.2325,46.1248,46.133,80502.0
2021-09-15 15:50:00,55.64,55.66,55.57,55.59,124409.0,46.133,46.1496,46.075,46.0916,124409.0
2021-09-15 15:55:00,55.58,55.6,55.52,55.6,254458.0,46.0833,46.0999,46.0336,46.0999,254458.0
2021-09-16 09:30:00,55.95,56.27,55.86,56.04,151547.0,46.3901,46.6554,46.3155,46.4647,151547.0
2021-09-16 09:35:00,56.03,56.14,55.87,56.11,38192.0,46.4564,46.5476,46.3237,46.5227,38192.0
2021-09-16 09:40:00,56.14,56.16,56.02,56.08,28265.0,46.5476,46.5642,46.4481,46.4979,28265.0
2021-09-16 09:45:00,56.09,56.09,55.81,56.06,41975.0,46.5062,46.5062,46.274,46.4813,41975.0
2021-09-16 09:50:00,56.06,56.17,55.94,55.95,26988.0,46.4813,46.5725,46.3818,46.3901,26988.0
2021-09-16 09:55:00,55.95,55.99,55.88,55.97,26871.0,46.3901,46.4232,46.332,46.4067,26871.0
2021-09-16 10:00:00,55.95,55.97,55.82,55.83,27898.0,46.3901,46.4067,46.2823,46.2906,27898.0
2021-09-16 10:05:00,55.84,55.88,55.59,55.75,36463.0,46.2989,46.332,46.0916,46.2243,36463.0
2021-09-16 10:10:00,55.75,55.9,55.7,55.73,35215.0,46.2243,46.3486,46.1828,46.2077,35215.0
2021-09-16 10:15:00,55.69,55.77,55.55,55.57,48744.0,46.1745,46.2408,46.0584,46.075,48744.0
2021-09-16 10:20:00,55.58,55.73,55.55,55.68,24449.0,46.0833,46.2077,46.0584,46.1662,24449.0
2021-09-16 10:25:00,55.69,55.7,55.58,55.65,26588.0,46.1745,46.1828,46.0833,46.1413,26588.0
2021-09-16 10:30:00,55.64,55.68,55.6,55.68,22540.0,46.133,46.1662,46.0999,46.1662,22540.0
2021-09-16 10:35:00,55.67,55.71,55.61,55.69,45862.0,46.1579,46.1911,46.1082,46.1745,45862.0
2021-09-16 10:40:00,55.69,55.7,55.49,55.51,44494.0,46.1745,46.1828,46.0087,46.0253,44494.0
2021-09-16 10:45:00,55.5,55.54,55.45,55.48,22012.0,46.017,46.0501,45.9755,46.0004,22012.0
2021-09-16 10:50:00,55.46,55.47,55.23,55.25,21044.0,45.9838,45.9921,45.7931,45.8097,21044.0
2021-09-16 10:55:00,55.23,55.28,55.18,55.24,37560.0,45.7931,45.8346,45.7516,45.8014,37560.0
2021-09-16 11:00:00,55.24,55.31,55.19,55.23,29235.0,45.8014,45.8594,45.7599,45.7931,29235.0
2021-09-16 11:05:00,55.23,55.3,55.17,55.29,50066.0,45.7931,45.8511,45.7434,45.8429,50066.0
2021-09-16 11:10:00,55.28,55.45,55.2,55.44,23703.0,45.8346,45.9755,45.7682,45.9672,23703.0
2021-09-16 11:15:00,55.43,55.47,55.39,55.39,21208.0,45.9589,45.9921,45.9258,45.9258,21208.0
2021-09-16 11:20:00,55.4,55.45,55.38,55.41,16181.0,45.9341,45.9755,45.9175,45.9423,16181.0
2021-09-16 11:25:00,55.4,55.46,55.4,55.41,17493.0,45.9341,45.9838,45.9341,45.9423,17493.0
2021-09-16 11:30:00,55.41,55.49,55.4,55.41,21715.0,45.9423,46.0087,45.9341,45.9423,21715.0
2021-09-16 11:35:00,55.42,55.47,55.36,55.47,16565.0,45.9506,45.9921,45.9009,45.9921,16565.0
2021-09-16 11:40:00,55.47,55.5,55.43,55.44,20766.0,45.9921,46.017,45.9589,45.9672,20766.0
2021-09-16 11:45:00,55.42,55.46,55.4,55.45,21500.0,45.9506,45.9838,45.9341,45.9755,21500.0
2021-09-16 11:50:00,55.44,55.52,55.44,55.49,14877.0,45.9672,46.0336,45.9672,46.0087,14877.0
2021-09-16 11:55:00,55.49,55.54,55.47,55.51,27251.0,46.0087,46.0501,45.9921,46.0253,27251.0
2021-09-16 12:00:00,55.5,55.54,55.4,55.41,21397.0,46.017,46.0501,45.9341,45.9423,21397.0
2021-09-16 12:05:00,55.41,55.48,55.39,55.47,21963.0,45.9423,46.0004,45.9258,45.9921,21963.0
2021-09-16 12:10:00,55.48,55.53,55.46,55.51,20153.0,46.0004,46.0418,45.9838,46.0253,20153.0
2021-09-16 12:15:00,55.51,55.55,55.47,55.55,13401.0,46.0253,46.0584,45.9921,46.0584,13401.0
2021-09-16 12:20:00,55.55,55.6,55.52,55.54,16845.0,46.0584,46.0999,46.0336,46.0501,16845.0
2021-09-16 12:25:00,55.56,55.57,55.52,55.55,8315.0,46.0667,46.075,46.0336,46.0584,8315.0
2021-09-16 12:30:00,55.55,55.58,55.53,55.56,12236.0,46.0584,46.0833,46.0418,46.0667,12236.0
2021-09-16 12:35:00,55.57,55.59,55.54,55.57,33333.0,46.075,46.0916,46.0501,46.075,33333.0
2021-09-16 12:40:00,55.57,55.64,55.55,55.63,24158.0,46.075,46.133,46.0584,46.1248,24158.0
2021-09-16 12:45:00,55.64,55.67,55.62,55.63,20800.0,46.133,46.1579,46.1165,46.1248,20800.0
2021-09-16 12:50:00,55.63,55.63,55.5,55.5,19362.0,46.1248,46.1248,46.017,46.017,19362.0
2021-09-16 12:55:00,55.51,55.6,55.5,55.56,30502.0,46.0253,46.0999,46.017,46.0667,30502.0
2021-09-16 13:00:00,55.56,55.56,55.51,55.53,14002.0,46.0667,46.0667,46.0253,46.0418,14002.0
2021-09-16 13:05:00,55.53,55.56,55.49,55.55,21817.0,46.0418,46.0667,46.0087,46.0584,21817.0
2021-09-16 13:10:00,55.55,55.56,55.48,55.48,50227.0,46.0584,46.0667,46.0004,46.0004,50227.0
2021-09-16 13:15:00,55.48,55.59,55.48,55.57,32744.0,46.0004,46.0916,46.0004,46.075,32744.0
2021-09-16 13:20:00,55.58,55.61,55.56,55.57,18469.0,46.0833,46.1082,46.0667,46.075,18469.0
2021-09-16 13:25:00,55.58,55.59,55.49,55.52,16273.0,46.0833,46.0916,46.0087,46.0336,16273.0
2021-09-16 13:30:00,55.52,55.53,55.43,55.48,25321.0,46.0336,46.0418,45.9589,46.0004,25321.0
2021-09-16 13:35:00,55.48,55.5,55.43,55.46,24377.0,46.0004,46.017,45.9589,45.9838,24377.0
2021-09-16 13:40:00,55.46,55.47,55.42,55.44,18670.0,45.9838,45.9921,45.9506,45.9672,18670.0
2021-09-16 13:45:00,55.44,55.48,55.41,55.43,32183.0,45.9672,46.0004,45.9423,45.9589,32183.0
2021-09-16 13:50:00,55.43,55.55,55.43,55.53,56012.0,45.9589,46.0584,45.9589,46.0418,56012.0
2021-09-16 13:55:00,55.53,55.57,55.5,55.54,36230.0,46.0418,46.075,46.017,46.0501,36230.0
2021-09-16 14:00:00,55.54,55.55,55.49,55.54,13586.0,46.0501,46.0584,46.0087,46.0501,13586.0
2021-09-16 14:05:00,55.55,55.62,55.53,55.62,26888.0,46.0584,46.1165,46.0418,46.1165,26888.0
2021-09-16 14:10:00,55.62,55.72,55.61,55.68,33156.0,46.1165,46.1994,46.1082,46.1662,33156.0
2021-09-16 14:15:00,55.66,55.67,55.6,55.61,27053.0,46.1496,46.1579,46.0999,46.1082,27053.0
2021-09-16 14:20:00,55.6,55.6,55.56,55.59,19344.0,46.0999,46.0999,46.0667,46.0916,19344.0
2021-09-16 14:25:00,55.59,55.6,55.55,55.59,35281.0,46.0916,46.0999,46.0584,46.0916,35281.0
2021-09-16 14:30:00,55.6,55.68,55.59,55.67,26116.0,46.0999,46.1662,46.0916,46.1579,26116.0
2021-09-16 14:35:00,55.67,55.71,55.63,55.65,25838.0,46.1579,46.1911,46.1248,46.1413,25838.0
2021-09-16 14:40:00,55.65,55.67,55.61,55.61,25261.0,46.1413,46.1579,46.1082,46.1082,25261.0
2021-09-16 14:45:00,55.61,55.63,55.56,55.59,13213.0,46.1082,46.1248,46.0667,46.0916,13213.0
2021-09-16 14:50:00,55.59,55.61,55.56,55.61,27597.0,46.0916,46.1082,46.0667,46.1082,27597.0
2021-09-16 14:55:00,55.62,55.68,55.61,55.66,30821.0,46.1165,46.1662,46.1082,46.1496,30821.0
2021-09-16 15:00:00,55.67,55.68,55.62,55.66,23598.0,46.1579,46.1662,46.1165,46.1496,23598.0
2021-09-16 15:05:00,55.67,55.75,55.67,55.71,29384.0,46.1579,46.2243,46.1579,46.1911,29384.0
2021-09-16 15:10:00,55.71,55.75,55.64,55.64,33674.0,46.1911,46.2243,46.133,46.133,33674.0
2021-09-16 15:15:00,55.64,55.64,55.57,55.61,23532.0,46.133,46.133,46.075,46.1082,23532.0
2021-09-16 15:20:00,55.61,55.65,55.57,55.58,32852.0,46.1082,46.1413,46.075,46.0833,32852.0
2021-09-16 15:25:00,55.58,55.59,55.52,55.52,24421.0,46.0833,46.0916,46.0336,46.0336,24421.0
2021-09-16 15:30:00,55.52,55.55,55.48,55.48,33323.0,46.0336,46.0584,46.0004,46.0004,33323.0
2021-09-16 15:35:00,55.48,55.53,55.46,55.53,27746.0,46.0004,46.0418,45.9838,46.0418,27746.0
2021-09-16 15:40:00,55.54,55.55,55.46,55.47,45203.0,46.0501,46.0584,45.9838,45.9921,45203.0
2021-09-16 15:45:00,55.48,55.51,55.35,55.37,61997.0,46.0004,46.0253,45.8926,45.9092,61997.0
2021-09-16 15:50:00,55.37,55.43,55.36,55.4,116254.0,45.9092,45.9589,45.9009,45.9341,116254.0
2021-09-16 15:55:00,55.39,55.39,55.26,55.28,340079.0,45.9258,45.9258,45.818,45.8346,340079.0
2021-09-17 09:30:00,55.15,55.79,55.11,55.62,1117301.0,45.7268,46.2574,45.6936,46.1165,1117301.0
2021-09-17 09:35:00,55.61,55.9,55.57,55.88,66136.0,46.1082,46.3486,46.075,46.332,66136.0
2021-09-17 09:40:00,55.91,56.02,55.83,55.92,77534.0,46.3569,46.4481,46.2906,46.3652,77534.0
2021-09-17 09:45:00,55.94,56.08,55.85,55.87,79460.0,46.3818,46.4979,46.3072,46.3237,79460.0
2021-09-17 09:50:00,55.86,56.01,55.74,55.78,133147.0,46.3155,46.4398,46.216,46.2491,133147.0
2021-09-17 09:55:00,55.8,55.8,55.62,55.66,74138.0,46.2657,46.2657,46.1165,46.1496,74138.0
2021-09-17 10:00:00,55.67,55.78,55.6,55.73,43294.0,46.1579,46.2491,46.0999,46.2077,43294.0
2021-09-17 10:05:00,55.71,55.82,55.69,55.74,23392.0,46.1911,46.2823,46.1745,46.216,23392.0
2021-09-17 10:10:00,55.73,55.79,55.65,55.65,31331.0,46.2077,46.2574,46.1413,46.1413,31331.0
2021-09-17 10:15:00,55.63,55.71,55.53,55.71,59972.0,46.1248,46.1911,46.0418,46.1911,59972.0
2021-09-17 10:20:00,55.7,55.73,55.59,55.59,40658.0,46.1828,46.2077,46.0916,46.0916,40658.0
2021-09-17 10:25:00,55.55,55.69,55.51,55.65,33702.0,46.0584,46.1745,46.0253,46.1413,33702.0
2021-09-17 10:30:00,55.65,55.65,55.47,55.49,31120.0,46.1413,46.1413,45.9921,46.0087,31120.0
2021-09-17 10:35:00,55.5,55.54,55.42,55.45,25431.0,46.017,46.0501,45.9506,45.9755,25431.0
2021-09-17 10:40:00,55.44,55.44,55.24,55.25,23770.0,45.9672,45.9672,45.8014,45.8097,23770.0
2021-09-17 10:45:00,55.24,55.38,55.19,55.34,56072.0,45.8014,45.9175,45.7599,45.8843,56072.0
2021-09-17 10:50:00,55.34,55.42,55.3,55.41,20167.0,45.8843,45.9506,45.8511,45.9423,20167.0
2021-09-17 10:55:00,55.41,55.42,55.28,55.37,27200.0,45.9423,45.9506,45.8346,45.9092,27200.0
2021-09-17 11:00:00,55.36,55.48,55.3,55.47,19877.0,45.9009,46.0004,45.8511,45.9921,19877.0
2021-09-17 11:05:00,55.47,55.49,55.42,55.45,13401.0,45.9921,46.0087,45.9506,45.9755,13401.0
2021-09-17 11:10:00,55.44,55.55,55.35,55.55,20866.0,45.9672,46.0584,45.8926,46.0584,20866.0
2021-09-17 11:15:00,55.55,55.66,55.55,55.65,20750.0,46.0584,46.1496,46.0584,46.1413,20750.0
2021-09-17 11:20:00,55.64,55.79,55.63,55.74,34061.0,46.133,46.2574,46.1248,46.216,34061.0
2021-09-17 11:25:00,55.74,55.76,55.62,55.69,32031.0,46.216,46.2325,46.1165,46.1745,32031.0
2021-09-17 11:30:00,55.69,55.69,55.55,55.68,31340.0,46.1745,46.1745,46.0584,46.1662,31340.0
2021-09-17 11:35:00,55.68,55.7,55.6,55.66,28917.0,46.1662,46.1828,46.0999,46.1496,28917.0
2021-09-17 11:40:00,55.66,55.72,55.55,55.59,24391.0,46.1496,46.1994,46.0584,46.0916,24391.0
2021-09-17 11:45:00,55.58,55.7,55.56,55.69,38700.0,46.0833,46.1828,46.0667,46.1745,38700.0
2021-09-17 11:50:00,55.68,55.68,55.59,55.61,31564.0,46.1662,46.1662,46.0916,46.1082,31564.0
2021-09-17 11:55:00,55.61,55.7,55.61,55.68,52457.0,46.1082,46.1828,46.1082,46.1662,52457.0
2021-09-17 12:00:00,55.68,55.7,55.52,55.57,48355.0,46.1662,46.1828,46.0336,46.075,48355.0
2021-09-17 12:05:00,55.56,55.6,55.47,55.48,35388.0,46.0667,46.0999,45.9921,46.0004,35388.0
2021-09-17 12:10:00,55.48,55.53,55.45,55.46,40640.0,46.0004,46.0418,45.9755,45.9838,40640.0
2021-09-17 12:15:00,55.46,55.51,55.43,55.43,40892.0,45.9838,46.0253,45.9589,45.9589,40892.0
2021-09-17 12:20:00,55.44,55.55,55.43,55.54,35072.0,45.9672,46.0584,45.9589,46.0501,35072.0
2021-09-17 12:25:00,55.54,55.55,55.45,55.45,38840.0,46.0501,46.0584,45.9755,45.9755,38840.0
2021-09-17 12:30:00,55.45,55.55,55.45,55.51,25834.0,45.9755,46.0584,45.9755,46.0253,25834.0
2021-09-17 12:35:00,55.51,55.65,55.51,55.65,35563.0,46.0253,46.1413,46.0253,46.1413,35563.0
2021-09-17 12:40:00,55.65,55.71,55.65,55.68,34977.0,46.1413,46.1911,46.1413,46.1662,34977.0
2021-09-17 12:45:00,55.69,55.71,55.61,55.62,37523.0,46.1745,46.1911,46.1082,46.1165,37523.0
2021-09-17 12:50:00,55.62,55.69,55.61,55.69,39734.0,46.1165,46.1745,46.1082,46.1745,39734.0
2021-09-17 12:55:00,55.68,55.7,55.6,55.61,37776.0,46.1662,46.1828,46.0999,46.1082,37776.0
2021-09-17 13:00:00,55.61,55.63,55.53,55.54,37393.0,46.1082,46.1248,46.0418,46.0501,37393.0
2021-09-17 13:05:00,55.54,55.57,55.5,55.53,34319.0,46.0501,46.075,46.017,46.0418,34319.0
2021-09-17 13:10:00,55.53,55.54,55.47,55.49,29556.0,46.0418,46.0501,45.9921,46.0087,29556.0
2021-09-17 13:15:00,55.5,55.53,55.41,55.42,44675.0,46.017,46.0418,45.9423,45.9506,44675.0
2021-09-17 13:20:00,55.43,55.48,55.42,55.47,21283.0,45.9589,46.0004,45.9506,45.9921,21283.0
2021-09-17 13:25:00,55.46,55.52,55.45,55.52,29541.0,45.9838,46.0336,45.9755,46.0336,29541.0
2021-09-17 13:30:00,55.52,55.56,55.44,55.48,27850.0,46.0336,46.0667,45.9672,46.0004,27850.0
2021-09-17 13:35:00,55.48,55.59,55.47,55.57,24955.0,46.0004,46.0916,45.9921,46.075,24955.0
2021-09-17 13:40:00,55.57,55.58,55.49,55.51,44459.0,46.075,46.0833,46.0087,46.0253,44459.0
2021-09-17 13:45:00,55.51,55.52,55.34,55.34,37004.0,46.0253,46.0336,45.8843,45.8843,37004.0
2021-09-17 13:50:00,55.35,55.39,55.32,55.38,28551.0,45.8926,45.9258,45.8677,45.9175,28551.0
2021-09-17 13:55:00,55.37,55.46,55.36,55.46,29752.0,45.9092,45.9838,45.9009,45.9838,29752.0
2021-09-17 14:00:00,55.45,55.49,55.43,55.47,51939.0,45.9755,46.0087,45.9589,45.9921,51939.0
2021-09-17 14:05:00,55.48,55.52,55.42,55.51,65037.0,46.0004,46.0336,45.9506,46.0253,65037.0
2021-09-17 14:10:00,55.51,55.59,55.5,55.51,62949.0,46.0253,46.0916,46.017,46.0253,62949.0
2021-09-17 14:15:00,55.51,55.54,55.45,55.49,69394.0,46.0253,46.0501,45.9755,46.0087,69394.0
2021-09-17 14:20:00,55.49,55.55,55.48,55.53,61294.0,46.0087,46.0584,46.0004,46.0418,61294.0
2021-09-17 14:25:00,55.53,55.55,55.45,55.48,58628.0,46.0418,46.0584,45.9755,46.0004,58628.0
2021-09-17 14:30:00,55.47,55.48,55.42,55.43,57137.0,45.9921,46.0004,45.9506,45.9589,57137.0
2021-09-17 14:35:00,55.43,55.48,55.38,55.46,62012.0,45.9589,46.0004,45.9175,45.9838,62012.0
2021-09-17 14:40:00,55.45,55.53,55.42,55.48,69099.0,45.9755,46.0418,45.9506,46.0004,69099.0
2021-09-17 14:45:00,55.49,55.56,55.45,55.52,102999.0,46.0087,46.0667,45.9755,46.0336,102999.0
2021-09-17 14:50:00,55.51,55.52,55.43,55.44,76770.0,46.0253,46.0336,45.9589,45.9672,76770.0
2021-09-17 14:55:00,55.44,55.51,55.36,55.36,66782.0,45.9672,46.0253,45.9009,45.9009,66782.0
2021-09-17 15:00:00,55.36,55.46,55.36,55.46,90836.0,45.9009,45.9838,45.9009,45.9838,90836.0
2021-09-17 15:05:00,55.46,55.47,55.37,55.4,78552.0,45.9838,45.9921,45.9092,45.9341,78552.0
2021-09-17 15:10:00,55.39,55.47,55.36,55.47,158233.0,45.9258,45.9921,45.9009,45.9921,158233.0
2021-09-17 15:15:00,55.47,55.64,55.44,55.63,155652.0,45.9921,46.133,45.9672,46.1248,155652.0
2021-09-17 15:20:00,55.63,55.71,55.62,55.7,139902.0,46.1248,46.1911,46.1165,46.1828,139902.0
2021-09-17 15:25:00,55.7,55.7,55.56,55.63,163608.0,46.1828,46.1828,46.0667,46.1248,163608.0
2021-09-17 15:30:00,55.62,55.63,55.54,55.61,168203.0,46.1165,46.1248,46.0501,46.1082,168203.0
2021-09-17 15:35:00,55.6,55.68,55.51,55.6,199294.0,46.0999,46.1662,46.0253,46.0999,199294.0
2021-09-17 15:40:00,55.6,55.67,55.51,55.64,194923.0,46.0999,46.1579,46.0253,46.133,194923.0
2021-09-17 15:45:00,55.64,55.66,55.53,55.57,287839.0,46.133,46.1496,46.0418,46.075,287839.0
2021-09-17 15:50:00,55.57,55.57,55.23,55.37,733866.0,46.075,46.075,45.7931,45.9092,733866.0
2021-09-17 15:55:00,55.37,55.43,55.12,55.33,1407115.0,45.9092,45.9589,45.7019,45.876,1407115.0
2021-09-20 09:30:00,53.87,54.24,53.45,53.51,171086.0,44.6655,44.9723,44.3172,44.367,171086.0
2021-09-20 09:35:00,53.52,53.7,53.31,53.39,58639.0,44.3753,44.5245,44.2012,44.2675,58639.0
2021-09-20 09:40:00,53.4,53.55,53.32,53.47,100744.0,44.2758,44.4002,44.2095,44.3338,100744.0
2021-09-20 09:45:00,53.46,53.75,53.41,53.73,86546.0,44.3255,44.566,44.2841,44.5494,86546.0
2021-09-20 09:50:00,53.73,53.75,53.34,53.5,93023.0,44.5494,44.566,44.226,44.3587,93023.0
2021-09-20 09:55:00,53.5,53.56,53.33,53.34,73252.0,44.3587,44.4084,44.2177,44.226,73252.0
2021-09-20 10:00:00,53.34,53.37,53.09,53.25,86553.0,44.226,44.2509,44.0188,44.1514,86553.0
2021-09-20 10:05:00,53.22,53.61,53.19,53.36,59940.0,44.1265,44.4499,44.1017,44.2426,59940.0
2021-09-20 10:10:00,53.36,53.46,53.25,53.4,35607.0,44.2426,44.3255,44.1514,44.2758,35607.0
2021-09-20 10:15:00,53.4,53.4,53.2,53.3,54689.0,44.2758,44.2758,44.11,44.1929,54689.0
2021-09-20 10:20:00,53.28,53.28,52.95,52.95,50676.0,44.1763,44.1763,43.9027,43.9027,50676.0
2021-09-20 10:25:00,52.97,53.11,52.94,53.1,116158.0,43.9193,44.0353,43.8944,44.027,116158.0
2021-09-20 10:30:00,53.1,53.18,52.96,53.06,89563.0,44.027,44.0934,43.911,43.9939,89563.0
2021-09-20 10:35:00,53.07,53.31,53.05,53.28,39089.0,44.0022,44.2012,43.9856,44.1763,39089.0
2021-09-20 10:40:00,53.27,53.33,53.12,53.3,43370.0,44.168,44.2177,44.0436,44.1929,43370.0
2021-09-20 10:45:00,53.28,53.35,53.17,53.28,46044.0,44.1763,44.2343,44.0851,44.1763,46044.0
2021-09-20 10:50:00,53.27,53.31,53.15,53.28,53878.0,44.168,44.2012,44.0685,44.1763,53878.0
2021-09-20 10:55:00,53.27,53.27,53.1,53.12,62304.0,44.168,44.168,44.027,44.0436,62304.0
2021-09-20 11:00:00,53.11,53.13,52.99,53.12,69919.0,44.0353,44.0519,43.9358,44.0436,69919.0
2021-09-20 11:05:00,53.12,53.21,53.05,53.05,37118.0,44.0436,44.1183,43.9856,43.9856,37118.0
2021-09-20 11:10:00,53.05,53.11,52.96,53.07,38349.0,43.9856,44.0353,43.911,44.0022,38349.0
2021-09-20 11:15:00,53.05,53.07,52.88,52.93,43084.0,43.9856,44.0022,43.8446,43.8861,43084.0
2021-09-20 11:20:00,52.93,53.0,52.83,52.89,31021.0,43.8861,43.9441,43.8032,43.8529,31021.0
2021-09-20 11:25:00,52.89,52.92,52.77,52.87,51016.0,43.8529,43.8778,43.7534,43.8363,51016.0
2021-09-20 11:30:00,52.86,52.88,52.73,52.87,202634.0,43.8281,43.8446,43.7203,43.8363,202634.0
2021-09-20 11:35:00,52.86,52.89,52.79,52.87,25272.0,43.8281,43.8529,43.77,43.8363,25272.0
2021-09-20 11:40:00,52.87,52.9,52.78,52.82,45204.0,43.8363,43.8612,43.7617,43.7949,45204.0
2021-09-20 11:45:00,52.82,52.88,52.73,52.84,37356.0,43.7949,43.8446,43.7203,43.8115,37356.0
2021-09-20 11:50:00,52.85,52.86,52.72,52.83,52890.0,43.8198,43.8281,43.712,43.8032,52890.0
2021-09-20 11:55:00,52.83,52.85,52.79,52.8,56591.0,43.8032,43.8198,43.77,43.7783,56591.0
2021-09-20 12:00:00,52.8,52.82,52.67,52.68,47755.0,43.7783,43.7949,43.6705,43.6788,47755.0
2021-09-20 12:05:00,52.67,52.69,52.63,52.66,41168.0,43.6705,43.6871,43.6374,43.6622,41168.0
2021-09-20 12:10:00,52.67,52.83,52.65,52.81,43673.0,43.6705,43.8032,43.6539,43.7866,43673.0
2021-09-20 12:15:00,52.8,52.86,52.77,52.8,89769.0,43.7783,43.8281,43.7534,43.7783,89769.0
2021-09-20 12:20:00,52.81,52.83,52.75,52.8,90487.0,43.7866,43.8032,43.7368,43.7783,90487.0
2021-09-20 12:25:00,52.83,52.97,52.8,52.96,50221.0,43.8032,43.9193,43.7783,43.911,50221.0
2021-09-20 12:30:00,52.95,53.06,52.93,52.98,58155.0,43.9027,43.9939,43.8861,43.9276,58155.0
2021-09-20 12:35:00,52.98,53.12,52.95,53.12,45171.0,43.9276,44.0436,43.9027,44.0436,45171.0
2021-09-20 12:40:00,53.12,53.12,53.01,53.06,41292.0,44.0436,44.0436,43.9524,43.9939,41292.0
2021-09-20 12:45:00,53.05,53.06,52.98,53.01,48352.0,43.9856,43.9939,43.9276,43.9524,48352.0
2021-09-20 12:50:00,53.0,53.03,52.95,52.97,47401.0,43.9441,43.969,43.9027,43.9193,47401.0
2021-09-20 12:55:00,52.96,53.01,52.95,52.98,92824.0,43.911,43.9524,43.9027,43.9276,92824.0
2021-09-20 13:00:00,52.98,53.01,52.84,52.86,233460.0,43.9276,43.9524,43.8115,43.8281,233460.0
2021-09-20 13:05:00,52.86,52.92,52.83,52.89,53189.0,43.8281,43.8778,43.8032,43.8529,53189.0
2021-09-20 13:10:00,52.89,52.98,52.87,52.97,73162.0,43.8529,43.9276,43.8363,43.9193,73162.0
2021-09-20 13:15:00,52.97,52.99,52.89,52.97,89064.0,43.9193,43.9358,43.8529,43.9193,89064.0
2021-09-20 13:20:00,52.98,52.99,52.93,52.98,34378.0,43.9276,43.9358,43.8861,43.9276,34378.0
2021-09-20 13:25:00,52.98,53.04,52.97,53.03,29132.0,43.9276,43.9773,43.9193,43.969,29132.0
2021-09-20 13:30:00,53.02,53.02,52.87,52.88,28729.0,43.9607,43.9607,43.8363,43.8446,28729.0
2021-09-20 13:35:00,52.88,53.02,52.87,53.02,43869.0,43.8446,43.9607,43.8363,43.9607,43869.0
2021-09-20 13:40:00,53.03,53.05,52.89,52.9,32760.0,43.969,43.9856,43.8529,43.8612,32760.0
2021-09-20 13:45:00,52.91,53.01,52.86,52.98,35497.0,43.8695,43.9524,43.8281,43.9276,35497.0
2021-09-20 13:50:00,52.98,53.04,52.9,52.92,59763.0,43.9276,43.9773,43.8612,43.8778,59763.0
2021-09-20 13:55:00,52.91,52.99,52.89,52.98,23988.0,43.8695,43.9358,43.8529,43.9276,23988.0
2021-09-20 14:00:00,52.98,53.03,52.87,52.93,29277.0,43.9276,43.969,43.8363,43.8861,29277.0
2021-09-20 14:05:00,52.92,52.92,52.76,52.76,38793.0,43.8778,43.8778,43.7451,43.7451,38793.0
2021-09-20 14:10:00,52.77,52.77,52.71,52.73,39277.0,43.7534,43.7534,43.7037,43.7203,39277.0
2021-09-20 14:15:00,52.73,52.81,52.71,52.79,32490.0,43.7203,43.7866,43.7037,43.77,32490.0
2021-09-20 14:20:00,52.78,52.81,52.68,52.69,44810.0,43.7617,43.7866,43.6788,43.6871,44810.0
2021-09-20 14:25:00,52.69,52.79,52.67,52.77,49439.0,43.6871,43.77,43.6705,43.7534,49439.0
2021-09-20 14:30:00,52.77,52.83,52.72,52.77,60274.0,43.7534,43.8032,43.712,43.7534,60274.0
2021-09-20 14:35:00,52.77,52.78,52.66,52.75,54790.0,43.7534,43.7617,43.6622,43.7368,54790.0
2021-09-20 14:40:00,52.74,52.83,52.7,52.72,41870.0,43.7286,43.8032,43.6954,43.712,41870.0
2021-09-20 14:45:00,52.71,52.8,52.67,52.72,33908.0,43.7037,43.7783,43.6705,43.712,33908.0
2021-09-20 14:50:00,52.71,52.8,52.7,52.71,44821.0,43.7037,43.7783,43.6954,43.7037,44821.0
2021-09-20 14:55:00,52.7,52.8,52.63,52.7,62515.0,43.6954,43.7783,43.6374,43.6954,62515.0
2021-09-20 15:00:00,52.71,52.84,52.69,52.81,73658.0,43.7037,43.8115,43.6871,43.7866,73658.0
2021-09-20 15:05:00,52.81,52.82,52.7,52.8,71096.0,43.7866,43.7949,43.6954,43.7783,71096.0
2021-09-20 15:10:00,52.79,52.86,52.76,52.76,51008.0,43.77,43.8281,43.7451,43.7451,51008.0
2021-09-20 15:15:00,52.76,52.84,52.71,52.76,69750.0,43.7451,43.8115,43.7037,43.7451,69750.0
2021-09-20 15:20:00,52.76,52.93,52.76,52.93,48374.0,43.7451,43.8861,43.7451,43.8861,48374.0
2021-09-20 15:25:00,52.93,53.1,52.9,53.1,80708.0,43.8861,44.027,43.8612,44.027,80708.0
2021-09-20 15:30:00,53.1,53.33,53.08,53.32,168294.0,44.027,44.2177,44.0105,44.2095,168294.0
2021-09-20 15:35:00,53.32,53.42,53.29,53.33,102686.0,44.2095,44.2924,44.1846,44.2177,102686.0
2021-09-20 15:40:00,53.33,53.48,53.32,53.47,136966.0,44.2177,44.3421,44.2095,44.3338,136966.0
2021-09-20 15:45:00,53.47,53.55,53.43,53.51,167027.0,44.3338,44.4002,44.3007,44.367,167027.0
2021-09-20 15:50:00,53.5,53.65,53.47,53.63,270215.0,44.3587,44.4831,44.3338,44.4665,270215.0
2021-09-20 15:55:00,53.63,53.78,53.61,53.67,523892.0,44.4665,44.5909,44.4499,44.4997,523892.0
2021-09-21 09:30:00,54.0,54.16,53.89,54.01,121224.0,44.7733,44.9059,44.6821,44.7816,121224.0
2021-09-21 09:35:00,53.99,54.24,53.96,54.19,68432.0,44.765,44.9723,44.7401,44.9308,68432.0
2021-09-21 09:40:00,54.16,54.16,53.86,53.97,40407.0,44.9059,44.9059,44.6572,44.7484,40407.0
2021-09-21 09:45:00,53.96,54.17,53.96,54.15,82265.0,44.7401,44.9142,44.7401,44.8976,82265.0
2021-09-21 09:50:00,54.16,54.18,53.92,53.94,42541.0,44.9059,44.9225,44.7069,44.7235,42541.0
2021-09-21 09:55:00,53.97,54.09,53.87,54.04,68180.0,44.7484,44.8479,44.6655,44.8064,68180.0
2021-09-21 10:00:00,54.05,54.09,53.93,54.02,37870.0,44.8147,44.8479,44.7152,44.7899,37870.0
2021-09-21 10:05:00,54.02,54.03,53.74,53.74,24056.0,44.7899,44.7981,44.5577,44.5577,24056.0
2021-09-21 10:10:00,53.75,53.98,53.75,53.94,27099.0,44.566,44.7567,44.566,44.7235,27099.0
2021-09-21 10:15:00,53.93,54.02,53.86,53.93,18228.0,44.7152,44.7899,44.6572,44.7152,18228.0
2021-09-21 10:20:00,53.93,53.93,53.7,53.71,21523.0,44.7152,44.7152,44.5245,44.5328,21523.0
2021-09-21 10:25:00,53.73,53.83,53.64,53.8,32142.0,44.5494,44.6323,44.4748,44.6074,32142.0
2021-09-21 10:30:00,53.79,53.82,53.67,53.79,23559.0,44.5991,44.624,44.4997,44.5991,23559.0
2021-09-21 10:35:00,53.78,53.83,53.69,53.83,24129.0,44.5909,44.6323,44.5162,44.6323,24129.0
2021-09-21 10:40:00,53.84,53.85,53.65,53.66,36108.0,44.6406,44.6489,44.4831,44.4914,36108.0
2021-09-21 10:45:00,53.65,53.67,53.44,53.45,43273.0,44.4831,44.4997,44.309,44.3172,43273.0
2021-09-21 10:50:00,53.44,53.52,53.42,53.52,19247.0,44.309,44.3753,44.2924,44.3753,19247.0
2021-09-21 10:55:00,53.53,53.57,53.47,53.55,41131.0,44.3836,44.4167,44.3338,44.4002,41131.0
2021-09-21 11:00:00,53.55,53.61,53.44,53.58,50539.0,44.4002,44.4499,44.309,44.425,50539.0
2021-09-21 11:05:00,53.58,53.7,53.58,53.68,33951.0,44.425,44.5245,44.425,44.5079,33951.0
2021-09-21 11:10:00,53.67,53.68,53.54,53.6,37984.0,44.4997,44.5079,44.3919,44.4416,37984.0
2021-09-21 11:15:00,53.6,53.6,53.48,53.49,30888.0,44.4416,44.4416,44.3421,44.3504,30888.0
2021-09-21 11:20:00,53.51,53.54,53.45,53.5,26820.0,44.367,44.3919,44.3172,44.3587,26820.0
2021-09-21 11:25:00,53.51,53.54,53.42,53.44,30906.0,44.367,44.3919,44.2924,44.309,30906.0
2021-09-21 11:30:00,53.46,53.79,53.45,53.76,42632.0,44.3255,44.5991,44.3172,44.5743,42632.0
2021-09-21 11:35:00,53.76,53.82,53.73,53.75,28912.0,44.5743,44.624,44.5494,44.566,28912.0
2021-09-21 11:40:00,53.77,53.82,53.72,53.79,9564.0,44.5826,44.624,44.5411,44.5991,9564.0
2021-09-21 11:45:00,53.8,53.85,53.77,53.78,21995.0,44.6074,44.6489,44.5826,44.5909,21995.0
2021-09-21 11:50:00,53.77,53.82,53.74,53.8,13449.0,44.5826,44.624,44.5577,44.6074,13449.0
2021-09-21 11:55:00,53.8,53.82,53.77,53.77,15221.0,44.6074,44.624,44.5826,44.5826,15221.0
2021-09-21 12:00:00,53.78,53.92,53.77,53.91,26163.0,44.5909,44.7069,44.5826,44.6986,26163.0
2021-09-21 12:05:00,53.9,53.97,53.89,53.95,8000.0,44.6904,44.7484,44.6821,44.7318,8000.0
2021-09-21 12:10:00,53.94,54.06,53.94,54.03,14906.0,44.7235,44.823,44.7235,44.7981,14906.0
2021-09-21 12:15:00,54.02,54.07,53.97,54.01,14967.0,44.7899,44.8313,44.7484,44.7816,14967.0
2021-09-21 12:20:00,54.02,54.07,53.99,54.01,14384.0,44.7899,44.8313,44.765,44.7816,14384.0
2021-09-21 12:25:00,54.02,54.04,53.96,53.99,13652.0,44.7899,44.8064,44.7401,44.765,13652.0
2021-09-21 12:30:00,53.99,54.01,53.94,53.98,8410.0,44.765,44.7816,44.7235,44.7567,8410.0
2021-09-21 12:35:00,53.98,54.01,53.93,54.0,16848.0,44.7567,44.7816,44.7152,44.7733,16848.0
2021-09-21 12:40:00,53.99,53.99,53.94,53.97,7128.0,44.765,44.765,44.7235,44.7484,7128.0
2021-09-21 12:45:00,53.96,53.96,53.87,53.88,8706.0,44.7401,44.7401,44.6655,44.6738,8706.0
2021-09-21 12:50:00,53.89,53.89,53.7,53.73,20493.0,44.6821,44.6821,44.5245,44.5494,20493.0
2021-09-21 12:55:00,53.78,53.84,53.76,53.81,15535.0,44.5909,44.6406,44.5743,44.6157,15535.0
2021-09-21 13:00:00,53.8,53.86,53.75,53.79,26358.0,44.6074,44.6572,44.566,44.5991,26358.0
2021-09-21 13:05:00,53.79,53.86,53.76,53.8,20064.0,44.5991,44.6572,44.5743,44.6074,20064.0
2021-09-21 13:10:00,53.8,53.84,53.76,53.78,12698.0,44.6074,44.6406,44.5743,44.5909,12698.0
2021-09-21 13:15:00,53.78,53.87,53.76,53.86,20684.0,44.5909,44.6655,44.5743,44.6572,20684.0
2021-09-21 13:20:00,53.87,53.9,53.76,53.77,17994.0,44.6655,44.6904,44.5743,44.5826,17994.0
2021-09-21 13:25:00,53.78,53.83,53.73,53.76,24142.0,44.5909,44.6323,44.5494,44.5743,24142.0
2021-09-21 13:30:00,53.76,53.82,53.73,53.8,16521.0,44.5743,44.624,44.5494,44.6074,16521.0
2021-09-21 13:35:00,53.79,53.85,53.75,53.85,19677.0,44.5991,44.6489,44.566,44.6489,19677.0
2021-09-21 13:40:00,53.85,53.85,53.78,53.79,13101.0,44.6489,44.6489,44.5909,44.5991,13101.0
2021-09-21 13:45:00,53.8,53.87,53.75,53.85,86103.0,44.6074,44.6655,44.566,44.6489,86103.0
2021-09-21 13:50:00,53.85,53.89,53.76,53.82,34303.0,44.6489,44.6821,44.5743,44.624,34303.0
2021-09-21 13:55:00,53.82,53.86,53.77,53.8,29025.0,44.624,44.6572,44.5826,44.6074,29025.0
2021-09-21 14:00:00,53.81,53.87,53.79,53.84,32275.0,44.6157,44.6655,44.5991,44.6406,32275.0
2021-09-21 14:05:00,53.85,53.88,53.79,53.84,16532.0,44.6489,44.6738,44.5991,44.6406,16532.0
2021-09-21 14:10:00,53.83,53.87,53.81,53.83,15482.0,44.6323,44.6655,44.6157,44.6323,15482.0
2021-09-21 14:15:00,53.82,53.83,53.78,53.8,15005.0,44.624,44.6323,44.5909,44.6074,15005.0
2021-09-21 14:20:00,53.79,53.81,53.74,53.77,53041.0,44.5991,44.6157,44.5577,44.5826,53041.0
2021-09-21 14:25:00,53.77,53.8,53.71,53.75,42590.0,44.5826,44.6074,44.5328,44.566,42590.0
2021-09-21 14:30:00,53.77,53.84,53.76,53.77,54174.0,44.5826,44.6406,44.5743,44.5826,54174.0
2021-09-21 14:35:00,53.77,53.8,53.67,53.72,33323.0,44.5826,44.6074,44.4997,44.5411,33323.0
2021-09-21 14:40:00,53.72,53.77,53.71,53.76,24048.0,44.5411,44.5826,44.5328,44.5743,24048.0
2021-09-21 14:45:00,53.75,53.79,53.71,53.76,48249.0,44.566,44.5991,44.5328,44.5743,48249.0
2021-09-21 14:50:00,53.76,53.96,53.76,53.92,29142.0,44.5743,44.7401,44.5743,44.7069,29142.0
2021-09-21 14:55:00,53.92,53.93,53.84,53.88,15948.0,44.7069,44.7152,44.6406,44.6738,15948.0
2021-09-21 15:00:00,53.89,54.03,53.89,53.94,47278.0,44.6821,44.7981,44.6821,44.7235,47278.0
2021-09-21 15:05:00,53.95,53.99,53.93,53.96,26656.0,44.7318,44.765,44.7152,44.7401,26656.0
2021-09-21 15:10:00,53.96,54.01,53.9,54.0,26732.0,44.7401,44.7816,44.6904,44.7733,26732.0
2021-09-21 15:15:00,54.0,54.06,53.91,53.91,29055.0,44.7733,44.823,44.6986,44.6986,29055.0
2021-09-21 15:20:00,53.91,54.07,53.91,54.05,25560.0,44.6986,44.8313,44.6986,44.8147,25560.0
2021-09-21 15:25:00,54.05,54.09,54.02,54.08,31607.0,44.8147,44.8479,44.7899,44.8396,31607.0
2021-09-21 15:30:00,54.07,54.13,54.02,54.11,33762.0,44.8313,44.8811,44.7899,44.8645,33762.0
2021-09-21 15:35:00,54.11,54.11,54.0,54.02,42458.0,44.8645,44.8645,44.7733,44.7899,42458.0
2021-09-21 15:40:00,54.01,54.09,53.97,54.03,43254.0,44.7816,44.8479,44.7484,44.7981,43254.0
2021-09-21 15:45:00,54.02,54.02,53.9,53.94,70658.0,44.7899,44.7899,44.6904,44.7235,70658.0
2021-09-21 15:50:00,53.92,53.94,53.83,53.86,109134.0,44.7069,44.7235,44.6323,44.6572,109134.0
2021-09-21 15:55:00,53.86,53.86,53.65,53.65,251241.0,44.6572,44.6572,44.4831,44.4831,251241.0
2021-09-22 09:30:00,54.52,54.7,54.51,54.64,94987.0,45.2044,45.3537,45.1961,45.3039,94987.0
2021-09-22 09:35:00,54.65,54.71,54.42,54.53,30449.0,45.3122,45.362,45.1215,45.2127,30449.0
2021-09-22 09:40:00,54.53,54.59,54.35,54.44,22126.0,45.2127,45.2625,45.0635,45.1381,22126.0
2021-09-22 09:45:00,54.45,54.58,54.41,54.52,29517.0,45.1464,45.2542,45.1132,45.2044,29517.0
2021-09-22 09:50:00,54.54,54.71,54.51,54.69,27587.0,45.221,45.362,45.1961,45.3454,27587.0
2021-09-22 09:55:00,54.68,54.83,54.67,54.79,28467.0,45.3371,45.4614,45.3288,45.4283,28467.0
2021-09-22 10:00:00,54.8,54.84,54.71,54.83,35409.0,45.4366,45.4697,45.362,45.4614,35409.0
2021-09-22 10:05:00,54.83,54.85,54.7,54.71,22078.0,45.4614,45.478,45.3537,45.362,22078.0
2021-09-22 10:10:00,54.72,54.76,54.46,54.53,21293.0,45.3702,45.4034,45.1547,45.2127,21293.0
2021-09-22 10:15:00,54.55,54.64,54.54,54.61,22791.0,45.2293,45.3039,45.221,45.279,22791.0
2021-09-22 10:20:00,54.61,54.64,54.5,54.59,21104.0,45.279,45.3039,45.1878,45.2625,21104.0
2021-09-22 10:25:00,54.58,54.59,54.43,54.43,33378.0,45.2542,45.2625,45.1298,45.1298,33378.0
2021-09-22 10:30:00,54.44,54.5,54.35,54.47,44602.0,45.1381,45.1878,45.0635,45.163,44602.0
2021-09-22 10:35:00,54.48,54.51,54.44,54.47,22208.0,45.1713,45.1961,45.1381,45.163,22208.0
2021-09-22 10:40:00,54.46,54.55,54.43,54.5,22137.0,45.1547,45.2293,45.1298,45.1878,22137.0
2021-09-22 10:45:00,54.5,54.57,54.43,54.57,57802.0,45.1878,45.2459,45.1298,45.2459,57802.0
2021-09-22 10:50:00,54.57,54.61,54.51,54.55,30414.0,45.2459,45.279,45.1961,45.2293,30414.0
2021-09-22 10:55:00,54.56,54.67,54.54,54.66,28652.0,45.2376,45.3288,45.221,45.3205,28652.0
2021-09-22 11:00:00,54.66,54.7,54.66,54.68,12683.0,45.3205,45.3537,45.3205,45.3371,12683.0
2021-09-22 11:05:00,54.67,54.72,54.61,54.62,11507.0,45.3288,45.3702,45.279,45.2873,11507.0
2021-09-22 11:10:00,54.61,54.77,54.61,54.74,20699.0,45.279,45.4117,45.279,45.3868,20699.0
2021-09-22 11:15:00,54.75,54.81,54.73,54.78,12333.0,45.3951,45.4449,45.3785,45.42,12333.0
2021-09-22 11:20:00,54.77,54.79,54.74,54.76,18610.0,45.4117,45.4283,45.3868,45.4034,18610.0
2021-09-22 11:25:00,54.76,54.83,54.75,54.78,11064.0,45.4034,45.4614,45.3951,45.42,11064.0
2021-09-22 11:30:00,54.78,54.86,54.76,54.83,11243.0,45.42,45.4863,45.4034,45.4614,11243.0
2021-09-22 11:35:00,54.83,54.89,54.78,54.81,16760.0,45.4614,45.5112,45.42,45.4449,16760.0
2021-09-22 11:40:00,54.8,54.84,54.75,54.84,27549.0,45.4366,45.4697,45.3951,45.4697,27549.0
2021-09-22 11:45:00,54.84,54.86,54.78,54.79,36188.0,45.4697,45.4863,45.42,45.4283,36188.0
2021-09-22 11:50:00,54.79,54.88,54.71,54.74,69181.0,45.4283,45.5029,45.362,45.3868,69181.0
2021-09-22 11:55:00,54.73,54.84,54.72,54.83,29699.0,45.3785,45.4697,45.3702,45.4614,29699.0
2021-09-22 12:00:00,54.83,54.9,54.8,54.89,101671.0,45.4614,45.5195,45.4366,45.5112,101671.0
2021-09-22 12:05:00,54.9,54.92,54.83,54.87,18153.0,45.5195,45.5361,45.4614,45.4946,18153.0
2021-09-22 12:10:00,54.86,54.91,54.85,54.91,32299.0,45.4863,45.5278,45.478,45.5278,32299.0
2021-09-22 12:15:00,54.91,54.94,54.83,54.85,24375.0,45.5278,45.5527,45.4614,45.478,24375.0
2021-09-22 12:20:00,54.87,54.9,54.83,54.89,23834.0,45.4946,45.5195,45.4614,45.5112,23834.0
2021-09-22 12:25:00,54.89,54.96,54.88,54.94,12909.0,45.5112,45.5692,45.5029,45.5527,12909.0
2021-09-22 12:30:00,54.94,54.95,54.9,54.91,22175.0,45.5527,45.5609,45.5195,45.5278,22175.0
2021-09-22 12:35:00,54.91,54.95,54.88,54.89,23570.0,45.5278,45.5609,45.5029,45.5112,23570.0
2021-09-22 12:40:00,54.89,54.91,54.85,54.86,30034.0,45.5112,45.5278,45.478,45.4863,30034.0
2021-09-22 12:45:00,54.87,54.89,54.84,54.85,10944.0,45.4946,45.5112,45.4697,45.478,10944.0
2021-09-22 12:50:00,54.84,54.84,54.77,54.77,26967.0,45.4697,45.4697,45.4117,45.4117,26967.0
2021-09-22 12:55:00,54.78,54.88,54.78,54.87,34582.0,45.42,45.5029,45.42,45.4946,34582.0
2021-09-22 13:00:00,54.88,54.89,54.81,54.81,14948.0,45.5029,45.5112,45.4449,45.4449,14948.0
2021-09-22 13:05:00,54.81,54.89,54.81,54.88,12833.0,45.4449,45.5112,45.4449,45.5029,12833.0
2021-09-22 13:10:00,54.88,54.91,54.85,54.89,15771.0,45.5029,45.5278,45.478,45.5112,15771.0
2021-09-22 13:15:00,54.88,54.92,54.86,54.91,9384.0,45.5029,45.5361,45.4863,45.5278,9384.0
2021-09-22 13:20:00,54.9,54.93,54.88,54.89,14978.0,45.5195,45.5444,45.5029,45.5112,14978.0
2021-09-22 13:25:00,54.89,54.92,54.85,54.85,33288.0,45.5112,45.5361,45.478,45.478,33288.0
2021-09-22 13:30:00,54.85,54.91,54.84,54.91,31409.0,45.478,45.5278,45.4697,45.5278,31409.0
2021-09-22 13:35:00,54.92,54.93,54.82,54.86,53032.0,45.5361,45.5444,45.4532,45.4863,53032.0
2021-09-22 13:40:00,54.85,54.89,54.81,54.83,32403.0,45.478,45.5112,45.4449,45.4614,32403.0
2021-09-22 13:45:00,54.83,54.84,54.74,54.79,54948.0,45.4614,45.4697,45.3868,45.4283,54948.0
2021-09-22 13:50:00,54.8,54.8,54.7,54.75,51521.0,45.4366,45.4366,45.3537,45.3951,51521.0
2021-09-22 13:55:00,54.74,54.79,54.69,54.77,30668.0,45.3868,45.4283,45.3454,45.4117,30668.0
2021-09-22 14:00:00,54.77,55.1,54.67,55.06,50933.0,45.4117,45.6853,45.3288,45.6521,50933.0
2021-09-22 14:05:00,55.06,55.06,54.95,55.01,27998.0,45.6521,45.6521,45.5609,45.6107,27998.0
2021-09-22 14:10:00,55.01,55.07,55.0,55.03,33722.0,45.6107,45.6604,45.6024,45.6273,33722.0
2021-09-22 14:15:00,55.03,55.12,55.01,55.02,49821.0,45.6273,45.7019,45.6107,45.619,49821.0
2021-09-22 14:20:00,55.03,55.08,54.9,54.94,50750.0,45.6273,45.6687,45.5195,45.5527,50750.0
2021-09-22 14:25:00,54.93,55.09,54.93,55.09,26448.0,45.5444,45.677,45.5444,45.677,26448.0
2021-09-22 14:30:00,55.08,55.13,55.02,55.06,29578.0,45.6687,45.7102,45.619,45.6521,29578.0
2021-09-22 14:35:00,55.06,55.17,55.06,55.09,71037.0,45.6521,45.7434,45.6521,45.677,71037.0
2021-09-22 14:40:00,55.08,55.13,55.01,55.1,109656.0,45.6687,45.7102,45.6107,45.6853,109656.0
2021-09-22 14:45:00,55.09,55.09,54.91,54.92,105180.0,45.677,45.677,45.5278,45.5361,105180.0
2021-09-22 14:50:00,54.91,55.03,54.77,55.01,49333.0,45.5278,45.6273,45.4117,45.6107,49333.0
2021-09-22 14:55:00,55.0,55.03,54.91,55.0,34901.0,45.6024,45.6273,45.5278,45.6024,34901.0
2021-09-22 15:00:00,55.0,55.01,54.93,55.0,40759.0,45.6024,45.6107,45.5444,45.6024,40759.0
2021-09-22 15:05:00,55.01,55.05,54.93,55.02,49000.0,45.6107,45.6439,45.5444,45.619,49000.0
2021-09-22 15:10:00,55.02,55.17,54.97,55.16,46437.0,45.619,45.7434,45.5775,45.7351,46437.0
2021-09-22 15:15:00,55.16,55.21,55.14,55.21,50572.0,45.7351,45.7765,45.7185,45.7765,50572.0
2021-09-22 15:20:00,55.21,55.25,55.15,55.24,62310.0,45.7765,45.8097,45.7268,45.8014,62310.0
2021-09-22 15:25:00,55.25,55.28,55.19,55.23,87555.0,45.8097,45.8346,45.7599,45.7931,87555.0
2021-09-22 15:30:00,55.23,55.23,55.04,55.08,50835.0,45.7931,45.7931,45.6356,45.6687,50835.0
2021-09-22 15:35:00,55.07,55.21,55.06,55.19,58211.0,45.6604,45.7765,45.6521,45.7599,58211.0
2021-09-22 15:40:00,55.19,55.21,55.01,55.02,115767.0,45.7599,45.7765,45.6107,45.619,115767.0
2021-09-22 15:45:00,55.01,55.06,54.86,54.87,69371.0,45.6107,45.6521,45.4863,45.4946,69371.0
2021-09-22 15:50:00,54.86,54.91,54.81,54.84,120068.0,45.4863,45.5278,45.4449,45.4697,120068.0
2021-09-22 15:55:00,54.83,54.84,54.68,54.74,282497.0,45.4614,45.4697,45.3371,45.3868,282497.0
2021-09-23 09:30:00,55.38,55.64,55.37,55.55,94625.0,45.9175,46.133,45.9092,46.0584,94625.0
2021-09-23 09:35:00,55.55,55.99,55.54,55.98,38596.0,46.0584,46.4232,46.0501,46.415,38596.0
2021-09-23 09:40:00,55.97,56.12,55.8,56.06,47335.0,46.4067,46.531,46.2657,46.4813,47335.0
2021-09-23 09:45:00,56.06,56.21,56.05,56.15,60582.0,46.4813,46.6057,46.473,46.5559,60582.0
2021-09-23 09:50:00,56.15,56.2,56.02,56.17,77210.0,46.5559,46.5974,46.4481,46.5725,77210.0
2021-09-23 09:55:00,56.18,56.34,56.17,56.31,101116.0,46.5808,46.7134,46.5725,46.6886,101116.0
2021-09-23 10:00:00,56.31,56.46,56.28,56.45,69914.0,46.6886,46.8129,46.6637,46.8046,69914.0
2021-09-23 10:05:00,56.45,56.47,56.28,56.33,51913.0,46.8046,46.8212,46.6637,46.7052,51913.0
2021-09-23 10:10:00,56.33,56.53,56.33,56.51,53318.0,46.7052,46.871,46.7052,46.8544,53318.0
2021-09-23 10:15:00,56.52,56.61,56.48,56.5,43901.0,46.8627,46.9373,46.8295,46.8461,43901.0
2021-09-23 10:20:00,56.5,56.64,56.48,56.6,46873.0,46.8461,46.9622,46.8295,46.929,46873.0
2021-09-23 10:25:00,56.6,56.67,56.57,56.62,33279.0,46.929,46.9871,46.9041,46.9456,33279.0
2021-09-23 10:30:00,56.63,56.73,56.6,56.72,41168.0,46.9539,47.0368,46.929,47.0285,41168.0
2021-09-23 10:35:00,56.7,56.75,56.63,56.74,32808.0,47.0119,47.0534,46.9539,47.0451,32808.0
2021-09-23 10:40:00,56.75,56.83,56.73,56.79,35628.0,47.0534,47.1197,47.0368,47.0866,35628.0
2021-09-23 10:45:00,56.8,56.88,56.79,56.86,54342.0,47.0948,47.1612,47.0866,47.1446,54342.0
2021-09-23 10:50:00,56.85,56.93,56.83,56.93,28301.0,47.1363,47.2026,47.1197,47.2026,28301.0
2021-09-23 10:55:00,56.92,56.94,56.85,56.93,35646.0,47.1943,47.2109,47.1363,47.2026,35646.0
2021-09-23 11:00:00,56.93,56.96,56.86,56.94,13879.0,47.2026,47.2275,47.1446,47.2109,13879.0
2021-09-23 11:05:00,56.93,57.0,56.92,56.96,21399.0,47.2026,47.2607,47.1943,47.2275,21399.0
2021-09-23 11:10:00,56.95,56.96,56.84,56.84,16786.0,47.2192,47.2275,47.128,47.128,16786.0
2021-09-23 11:15:00,56.83,56.96,56.81,56.94,41609.0,47.1197,47.2275,47.1031,47.2109,41609.0
2021-09-23 11:20:00,56.95,56.95,56.87,56.89,23964.0,47.2192,47.2192,47.1529,47.1695,23964.0
2021-09-23 11:25:00,56.89,57.0,56.87,56.98,36169.0,47.1695,47.2607,47.1529,47.2441,36169.0
2021-09-23 11:30:00,56.96,57.03,56.95,56.99,32645.0,47.2275,47.2855,47.2192,47.2524,32645.0
2021-09-23 11:35:00,56.97,57.06,56.96,57.04,132979.0,47.2358,47.3104,47.2275,47.2938,132979.0
2021-09-23 11:40:00,57.05,57.05,56.89,56.93,44570.0,47.3021,47.3021,47.1695,47.2026,44570.0
2021-09-23 11:45:00,56.95,56.97,56.88,56.93,40035.0,47.2192,47.2358,47.1612,47.2026,40035.0
2021-09-23 11:50:00,56.94,56.98,56.9,56.96,53294.0,47.2109,47.2441,47.1778,47.2275,53294.0
2021-09-23 11:55:00,56.97,56.98,56.89,56.93,41008.0,47.2358,47.2441,47.1695,47.2026,41008.0
2021-09-23 12:00:00,56.92,56.98,56.87,56.96,48425.0,47.1943,47.2441,47.1529,47.2275,48425.0
2021-09-23 12:05:00,56.96,57.01,56.92,56.96,57077.0,47.2275,47.269,47.1943,47.2275,57077.0
2021-09-23 12:10:00,56.96,56.99,56.91,56.97,44848.0,47.2275,47.2524,47.186,47.2358,44848.0
2021-09-23 12:15:00,56.96,56.97,56.91,56.93,67509.0,47.2275,47.2358,47.186,47.2026,67509.0
2021-09-23 12:20:00,56.94,56.97,56.91,56.91,41434.0,47.2109,47.2358,47.186,47.186,41434.0
2021-09-23 12:25:00,56.91,56.97,56.88,56.95,30400.0,47.186,47.2358,47.1612,47.2192,30400.0
2021-09-23 12:30:00,56.94,56.96,56.9,56.93,14141.0,47.2109,47.2275,47.1778,47.2026,14141.0
2021-09-23 12:35:00,56.94,56.96,56.89,56.92,30291.0,47.2109,47.2275,47.1695,47.1943,30291.0
2021-09-23 12:40:00,56.91,56.96,56.91,56.94,58166.0,47.186,47.2275,47.186,47.2109,58166.0
2021-09-23 12:45:00,56.94,56.96,56.89,56.95,33740.0,47.2109,47.2275,47.1695,47.2192,33740.0
2021-09-23 12:50:00,56.95,56.96,56.89,56.92,26329.0,47.2192,47.2275,47.1695,47.1943,26329.0
2021-09-23 12:55:00,56.91,56.92,56.86,56.88,24051.0,47.186,47.1943,47.1446,47.1612,24051.0
2021-09-23 13:00:00,56.88,56.94,56.87,56.93,24629.0,47.1612,47.2109,47.1529,47.2026,24629.0
2021-09-23 13:05:00,56.93,56.97,56.92,56.94,50538.0,47.2026,47.2358,47.1943,47.2109,50538.0
2021-09-23 13:10:00,56.95,56.99,56.92,56.96,95746.0,47.2192,47.2524,47.1943,47.2275,95746.0
2021-09-23 13:15:00,56.95,56.99,56.94,56.99,20214.0,47.2192,47.2524,47.2109,47.2524,20214.0
2021-09-23 13:20:00,56.98,56.99,56.95,56.98,16467.0,47.2441,47.2524,47.2192,47.2441,16467.0
2021-09-23 13:25:00,56.98,57.02,56.97,57.01,25855.0,47.2441,47.2773,47.2358,47.269,25855.0
2021-09-23 13:30:00,57.01,57.06,57.0,57.04,42507.0,47.269,47.3104,47.2607,47.2938,42507.0
2021-09-23 13:35:00,57.04,57.16,57.01,57.15,195009.0,47.2938,47.3933,47.269,47.385,195009.0
2021-09-23 13:40:00,57.15,57.22,57.15,57.21,48220.0,47.385,47.4431,47.385,47.4348,48220.0
2021-09-23 13:45:00,57.23,57.28,57.17,57.28,83228.0,47.4514,47.4928,47.4016,47.4928,83228.0
2021-09-23 13:50:00,57.29,57.34,57.29,57.3,97121.0,47.5011,47.5426,47.5011,47.5094,97121.0
2021-09-23 13:55:00,57.29,57.29,57.22,57.24,57703.0,47.5011,47.5011,47.4431,47.4597,57703.0
2021-09-23 14:00:00,57.25,57.3,57.22,57.28,32628.0,47.468,47.5094,47.4431,47.4928,32628.0
2021-09-23 14:05:00,57.28,57.33,57.18,57.19,78109.0,47.4928,47.5343,47.4099,47.4182,78109.0
2021-09-23 14:10:00,57.18,57.21,57.15,57.21,39195.0,47.4099,47.4348,47.385,47.4348,39195.0
2021-09-23 14:15:00,57.22,57.23,57.2,57.22,18167.0,47.4431,47.4514,47.4265,47.4431,18167.0
2021-09-23 14:20:00,57.22,57.27,57.19,57.22,36925.0,47.4431,47.4845,47.4182,47.4431,36925.0
2021-09-23 14:25:00,57.21,57.22,57.16,57.17,12358.0,47.4348,47.4431,47.3933,47.4016,12358.0
2021-09-23 14:30:00,57.17,57.21,57.11,57.12,17784.0,47.4016,47.4348,47.3519,47.3602,17784.0
2021-09-23 14:35:00,57.12,57.14,57.06,57.07,25489.0,47.3602,47.3767,47.3104,47.3187,25489.0
2021-09-23 14:40:00,57.06,57.09,56.98,57.01,20359.0,47.3104,47.3353,47.2441,47.269,20359.0
2021-09-23 14:45:00,57.01,57.02,56.94,56.96,20036.0,47.269,47.2773,47.2109,47.2275,20036.0
2021-09-23 14:50:00,56.94,56.97,56.92,56.95,57797.0,47.2109,47.2358,47.1943,47.2192,57797.0
2021-09-23 14:55:00,56.95,57.01,56.94,57.0,69756.0,47.2192,47.269,47.2109,47.2607,69756.0
2021-09-23 15:00:00,57.0,57.1,56.99,57.1,106042.0,47.2607,47.3436,47.2524,47.3436,106042.0
2021-09-23 15:05:00,57.1,57.11,57.05,57.06,49183.0,47.3436,47.3519,47.3021,47.3104,49183.0
2021-09-23 15:10:00,57.05,57.08,57.01,57.03,73396.0,47.3021,47.327,47.269,47.2855,73396.0
2021-09-23 15:15:00,57.03,57.14,57.02,57.11,85869.0,47.2855,47.3767,47.2773,47.3519,85869.0
2021-09-23 15:20:00,57.1,57.21,57.1,57.16,52952.0,47.3436,47.4348,47.3436,47.3933,52952.0
2021-09-23 15:25:00,57.16,57.18,57.08,57.1,64774.0,47.3933,47.4099,47.327,47.3436,64774.0
2021-09-23 15:30:00,57.1,57.17,57.07,57.17,85240.0,47.3436,47.4016,47.3187,47.4016,85240.0
2021-09-23 15:35:00,57.16,57.22,57.09,57.21,88120.0,47.3933,47.4431,47.3353,47.4348,88120.0
2021-09-23 15:40:00,57.22,57.31,57.18,57.27,88084.0,47.4431,47.5177,47.4099,47.4845,88084.0
2021-09-23 15:45:00,57.28,57.33,57.23,57.24,115237.0,47.4928,47.5343,47.4514,47.4597,115237.0
2021-09-23 15:50:00,57.23,57.25,57.16,57.2,142796.0,47.4514,47.468,47.3933,47.4265,142796.0
2021-09-23 15:55:00,57.19,57.25,57.08,57.09,470225.0,47.4182,47.468,47.327,47.3353,470225.0
2021-09-24 09:30:00,57.29,57.5,57.03,57.5,88358.0,47.5011,47.6752,47.2855,47.6752,88358.0
2021-09-24 09:35:00,57.49,57.56,57.25,57.42,28361.0,47.6669,47.725,47.468,47.6089,28361.0
2021-09-24 09:40:00,57.43,57.68,57.39,57.67,30689.0,47.6172,47.8245,47.584,47.8162,30689.0
2021-09-24 09:45:00,57.68,57.78,57.41,57.45,68169.0,47.8245,47.9074,47.6006,47.6338,68169.0
2021-09-24 09:50:00,57.44,57.76,57.42,57.73,55532.0,47.6255,47.8908,47.6089,47.8659,55532.0
2021-09-24 09:55:00,57.72,57.89,57.7,57.88,26278.0,47.8576,47.9986,47.8411,47.9903,26278.0
2021-09-24 10:00:00,57.92,57.94,57.81,57.92,29843.0,48.0235,48.0401,47.9323,48.0235,29843.0
2021-09-24 10:05:00,57.92,57.99,57.85,57.95,51202.0,48.0235,48.0815,47.9654,48.0483,51202.0
2021-09-24 10:10:00,57.94,58.06,57.94,57.99,93859.0,48.0401,48.1396,48.0401,48.0815,93859.0
2021-09-24 10:15:00,57.97,58.05,57.81,57.93,68113.0,48.0649,48.1313,47.9323,48.0318,68113.0
2021-09-24 10:20:00,57.92,57.97,57.84,57.85,30889.0,48.0235,48.0649,47.9571,47.9654,30889.0
2021-09-24 10:25:00,57.87,57.96,57.87,57.91,35161.0,47.982,48.0566,47.982,48.0152,35161.0
2021-09-24 10:30:00,57.93,57.96,57.78,57.78,47032.0,48.0318,48.0566,47.9074,47.9074,47032.0
2021-09-24 10:35:00,57.78,57.88,57.76,57.8,27986.0,47.9074,47.9903,47.8908,47.924,27986.0
2021-09-24 10:40:00,57.82,57.89,57.8,57.88,47362.0,47.9406,47.9986,47.924,47.9903,47362.0
2021-09-24 10:45:00,57.88,57.98,57.83,57.98,50357.0,47.9903,48.0732,47.9489,48.0732,50357.0
2021-09-24 10:50:00,57.97,58.0,57.81,57.84,42084.0,48.0649,48.0898,47.9323,47.9571,42084.0
2021-09-24 10:55:00,57.84,57.88,57.77,57.88,22175.0,47.9571,47.9903,47.8991,47.9903,22175.0
2021-09-24 11:00:00,57.88,57.93,57.84,57.85,31491.0,47.9903,48.0318,47.9571,47.9654,31491.0
2021-09-24 11:05:00,57.86,57.92,57.77,57.92,23275.0,47.9737,48.0235,47.8991,48.0235,23275.0
2021-09-24 11:10:00,57.92,57.95,57.88,57.9,29335.0,48.0235,48.0483,47.9903,48.0069,29335.0
2021-09-24 11:15:00,57.9,58.04,57.88,58.02,59633.0,48.0069,48.123,47.9903,48.1064,59633.0
2021-09-24 11:20:00,58.01,58.04,57.99,58.01,43621.0,48.0981,48.123,48.0815,48.0981,43621.0
2021-09-24 11:25:00,58.01,58.01,57.9,57.94,37656.0,48.0981,48.0981,48.0069,48.0401,37656.0
2021-09-24 11:30:00,57.94,58.0,57.91,58.0,26358.0,48.0401,48.0898,48.0152,48.0898,26358.0
2021-09-24 11:35:00,57.99,57.99,57.89,57.92,82764.0,48.0815,48.0815,47.9986,48.0235,82764.0
2021-09-24 11:40:00,57.93,57.97,57.89,57.96,39118.0,48.0318,48.0649,47.9986,48.0566,39118.0
2021-09-24 11:45:00,57.97,58.0,57.95,57.99,16522.0,48.0649,48.0898,48.0483,48.0815,16522.0
2021-09-24 11:50:00,58.0,58.08,57.99,58.08,32722.0,48.0898,48.1561,48.0815,48.1561,32722.0
2021-09-24 11:55:00,58.08,58.15,58.06,58.15,33100.0,48.1561,48.2142,48.1396,48.2142,33100.0
2021-09-24 12:00:00,58.15,58.2,58.12,58.2,30111.0,48.2142,48.2556,48.1893,48.2556,30111.0
2021-09-24 12:05:00,58.2,58.24,58.19,58.23,22370.0,48.2556,48.2888,48.2473,48.2805,22370.0
2021-09-24 12:10:00,58.23,58.23,58.16,58.2,35123.0,48.2805,48.2805,48.2225,48.2556,35123.0
2021-09-24 12:15:00,58.2,58.24,58.17,58.17,44887.0,48.2556,48.2888,48.2308,48.2308,44887.0
2021-09-24 12:20:00,58.17,58.24,58.15,58.23,37592.0,48.2308,48.2888,48.2142,48.2805,37592.0
2021-09-24 12:25:00,58.23,58.27,58.21,58.26,50852.0,48.2805,48.3137,48.2639,48.3054,50852.0
2021-09-24 12:30:00,58.26,58.3,58.23,58.27,80728.0,48.3054,48.3385,48.2805,48.3137,80728.0
2021-09-24 12:35:00,58.28,58.31,58.27,58.29,31762.0,48.322,48.3468,48.3137,48.3303,31762.0
2021-09-24 12:40:00,58.29,58.33,58.27,58.28,18039.0,48.3303,48.3634,48.3137,48.322,18039.0
2021-09-24 12:45:00,58.28,58.28,58.24,58.26,28005.0,48.322,48.322,48.2888,48.3054,28005.0
2021-09-24 12:50:00,58.26,58.3,58.23,58.3,22577.0,48.3054,48.3385,48.2805,48.3385,22577.0
2021-09-24 12:55:00,58.3,58.31,58.2,58.27,29864.0,48.3385,48.3468,48.2556,48.3137,29864.0
2021-09-24 13:00:00,58.27,58.28,58.23,58.23,23120.0,48.3137,48.322,48.2805,48.2805,23120.0
2021-09-24 13:05:00,58.23,58.28,58.2,58.2,30935.0,48.2805,48.322,48.2556,48.2556,30935.0
2021-09-24 13:10:00,58.2,58.28,58.19,58.27,25425.0,48.2556,48.322,48.2473,48.3137,25425.0
2021-09-24 13:15:00,58.27,58.28,58.22,58.25,36814.0,48.3137,48.322,48.2722,48.2971,36814.0
2021-09-24 13:20:00,58.26,58.3,58.24,58.25,30933.0,48.3054,48.3385,48.2888,48.2971,30933.0
2021-09-24 13:25:00,58.25,58.28,58.23,58.28,23414.0,48.2971,48.322,48.2805,48.322,23414.0
2021-09-24 13:30:00,58.28,58.3,58.22,58.24,24712.0,48.322,48.3385,48.2722,48.2888,24712.0
2021-09-24 13:35:00,58.25,58.3,58.24,58.27,41950.0,48.2971,48.3385,48.2888,48.3137,41950.0
2021-09-24 13:40:00,58.27,58.28,58.22,58.28,36934.0,48.3137,48.322,48.2722,48.322,36934.0
2021-09-24 13:45:00,58.28,58.3,58.21,58.21,50232.0,48.322,48.3385,48.2639,48.2639,50232.0
2021-09-24 13:50:00,58.21,58.24,58.1,58.11,35131.0,48.2639,48.2888,48.1727,48.181,35131.0
2021-09-24 13:55:00,58.11,58.12,58.07,58.08,29502.0,48.181,48.1893,48.1478,48.1561,29502.0
2021-09-24 14:00:00,58.08,58.15,58.07,58.14,23932.0,48.1561,48.2142,48.1478,48.2059,23932.0
2021-09-24 14:05:00,58.14,58.18,58.13,58.16,46994.0,48.2059,48.239,48.1976,48.2225,46994.0
2021-09-24 14:10:00,58.17,58.2,58.15,58.18,43475.0,48.2308,48.2556,48.2142,48.239,43475.0
2021-09-24 14:15:00,58.19,58.23,58.18,58.21,41146.0,48.2473,48.2805,48.239,48.2639,41146.0
2021-09-24 14:20:00,58.21,58.26,58.19,58.21,25520.0,48.2639,48.3054,48.2473,48.2639,25520.0
2021-09-24 14:25:00,58.21,58.23,58.15,58.18,43138.0,48.2639,48.2805,48.2142,48.239,43138.0
2021-09-24 14:30:00,58.19,58.2,58.1,58.13,40306.0,48.2473,48.2556,48.1727,48.1976,40306.0
2021-09-24 14:35:00,58.14,58.14,58.07,58.1,25881.0,48.2059,48.2059,48.1478,48.1727,25881.0
2021-09-24 14:40:00,58.1,58.14,58.09,58.12,29484.0,48.1727,48.2059,48.1644,48.1893,29484.0
2021-09-24 14:45:00,58.12,58.17,58.1,58.15,27901.0,48.1893,48.2308,48.1727,48.2142,27901.0
2021-09-24 14:50:00,58.15,58.17,58.13,58.16,26185.0,48.2142,48.2308,48.1976,48.2225,26185.0
2021-09-24 14:55:00,58.16,58.2,58.15,58.19,28806.0,48.2225,48.2556,48.2142,48.2473,28806.0
2021-09-24 15:00:00,58.19,58.19,58.06,58.07,27503.0,48.2473,48.2473,48.1396,48.1478,27503.0
2021-09-24 15:05:00,58.07,58.07,57.96,57.96,29284.0,48.1478,48.1478,48.0566,48.0566,29284.0
2021-09-24 15:10:00,57.97,58.04,57.94,58.03,49115.0,48.0649,48.123,48.0401,48.1147,49115.0
2021-09-24 15:15:00,58.04,58.08,58.02,58.05,51105.0,48.123,48.1561,48.1064,48.1313,51105.0
2021-09-24 15:20:00,58.05,58.14,58.02,58.11,37227.0,48.1313,48.2059,48.1064,48.181,37227.0
2021-09-24 15:25:00,58.1,58.14,58.08,58.12,42948.0,48.1727,48.2059,48.1561,48.1893,42948.0
2021-09-24 15:30:00,58.13,58.17,58.11,58.14,66401.0,48.1976,48.2308,48.181,48.2059,66401.0
2021-09-24 15:35:00,58.14,58.14,58.06,58.08,106994.0,48.2059,48.2059,48.1396,48.1561,106994.0
2021-09-24 15:40:00,58.08,58.15,58.05,58.14,75081.0,48.1561,48.2142,48.1313,48.2059,75081.0
2021-09-24 15:45:00,58.14,58.19,58.13,58.15,86609.0,48.2059,48.2473,48.1976,48.2142,86609.0
2021-09-24 15:50:00,58.14,58.19,58.09,58.13,179568.0,48.2059,48.2473,48.1644,48.1976,179568.0
2021-09-24 15:55:00,58.13,58.14,57.99,58.0,392962.0,48.1976,48.2059,48.0815,48.0898,392962.0
2021-09-27 09:30:00,58.8,59.05,58.68,58.9,118814.0,48.7531,48.9604,48.6536,48.836,118814.0
2021-09-27 09:35:00,58.92,59.34,58.84,59.32,50683.0,48.8526,49.2008,48.7863,49.1843,50683.0
2021-09-27 09:40:00,59.35,59.43,59.23,59.35,69335.0,49.2091,49.2755,49.1096,49.2091,69335.0
2021-09-27 09:45:00,59.39,59.62,59.35,59.6,66428.0,49.2423,49.433,49.2091,49.4164,66428.0
2021-09-27 09:50:00,59.61,59.8,59.5,59.76,90563.0,49.4247,49.5822,49.3335,49.5491,90563.0
2021-09-27 09:55:00,59.77,59.86,59.7,59.72,95702.0,49.5574,49.632,49.4993,49.5159,95702.0
2021-09-27 10:00:00,59.71,59.79,59.67,59.75,70800.0,49.5076,49.574,49.4745,49.5408,70800.0
2021-09-27 10:05:00,59.75,59.82,59.54,59.61,156128.0,49.5408,49.5988,49.3667,49.4247,156128.0
2021-09-27 10:10:00,59.61,59.72,59.54,59.71,78111.0,49.4247,49.5159,49.3667,49.5076,78111.0
2021-09-27 10:15:00,59.7,59.71,59.51,59.53,46266.0,49.4993,49.5076,49.3418,49.3584,46266.0
2021-09-27 10:20:00,59.52,59.66,59.44,59.63,83832.0,49.3501,49.4662,49.2838,49.4413,83832.0
2021-09-27 10:25:00,59.62,59.71,59.6,59.71,60047.0,49.433,49.5076,49.4164,49.5076,60047.0
2021-09-27 10:30:00,59.71,59.85,59.71,59.83,46621.0,49.5076,49.6237,49.5076,49.6071,46621.0
2021-09-27 10:35:00,59.83,59.85,59.69,59.73,41732.0,49.6071,49.6237,49.491,49.5242,41732.0
2021-09-27 10:40:00,59.75,59.86,59.74,59.81,95327.0,49.5408,49.632,49.5325,49.5905,95327.0
2021-09-27 10:45:00,59.83,59.86,59.74,59.8,41975.0,49.6071,49.632,49.5325,49.5822,41975.0
2021-09-27 10:50:00,59.79,59.85,59.77,59.84,41517.0,49.574,49.6237,49.5574,49.6154,41517.0
2021-09-27 10:55:00,59.83,59.92,59.8,59.91,29188.0,49.6071,49.6817,49.5822,49.6735,29188.0
2021-09-27 11:00:00,59.92,59.96,59.81,59.84,59112.0,49.6817,49.7149,49.5905,49.6154,59112.0
2021-09-27 11:05:00,59.83,59.98,59.8,59.97,86896.0,49.6071,49.7315,49.5822,49.7232,86896.0
2021-09-27 11:10:00,59.98,59.99,59.94,59.97,127318.0,49.7315,49.7398,49.6983,49.7232,127318.0
2021-09-27 11:15:00,59.97,60.1,59.95,60.01,147735.0,49.7232,49.831,49.7066,49.7564,147735.0
2021-09-27 11:20:00,60.01,60.1,59.96,60.08,38730.0,49.7564,49.831,49.7149,49.8144,38730.0
2021-09-27 11:25:00,60.07,60.11,60.02,60.02,49910.0,49.8061,49.8393,49.7647,49.7647,49910.0
2021-09-27 11:30:00,60.02,60.1,59.98,60.05,36015.0,49.7647,49.831,49.7315,49.7895,36015.0
2021-09-27 11:35:00,60.03,60.13,60.02,60.1,29503.0,49.7729,49.8559,49.7647,49.831,29503.0
2021-09-27 11:40:00,60.11,60.14,60.06,60.11,28536.0,49.8393,49.8642,49.7978,49.8393,28536.0
2021-09-27 11:45:00,60.1,60.16,60.02,60.13,38711.0,49.831,49.8807,49.7647,49.8559,38711.0
2021-09-27 11:50:00,60.13,60.22,60.09,60.11,35544.0,49.8559,49.9305,49.8227,49.8393,35544.0
2021-09-27 11:55:00,60.12,60.18,60.02,60.18,48720.0,49.8476,49.8973,49.7647,49.8973,48720.0
2021-09-27 12:00:00,60.18,60.19,60.1,60.17,19724.0,49.8973,49.9056,49.831,49.889,19724.0
2021-09-27 12:05:00,60.17,60.2,60.15,60.19,28770.0,49.889,49.9139,49.8724,49.9056,28770.0
2021-09-27 12:10:00,60.2,60.22,60.15,60.16,24671.0,49.9139,49.9305,49.8724,49.8807,24671.0
2021-09-27 12:15:00,60.15,60.22,60.15,60.2,21802.0,49.8724,49.9305,49.8724,49.9139,21802.0
2021-09-27 12:20:00,60.19,60.21,60.14,60.2,47877.0,49.9056,49.9222,49.8642,49.9139,47877.0
2021-09-27 12:25:00,60.2,60.21,60.15,60.18,17034.0,49.9139,49.9222,49.8724,49.8973,17034.0
2021-09-27 12:30:00,60.18,60.18,60.1,60.13,19220.0,49.8973,49.8973,49.831,49.8559,19220.0
2021-09-27 12:35:00,60.13,60.14,60.1,60.11,29737.0,49.8559,49.8642,49.831,49.8393,29737.0
2021-09-27 12:40:00,60.12,60.15,60.06,60.13,24585.0,49.8476,49.8724,49.7978,49.8559,24585.0
2021-09-27 12:45:00,60.13,60.14,60.07,60.12,49187.0,49.8559,49.8642,49.8061,49.8476,49187.0
2021-09-27 12:50:00,60.11,60.24,60.08,60.21,41666.0,49.8393,49.9471,49.8144,49.9222,41666.0
2021-09-27 12:55:00,60.2,60.22,60.13,60.14,27991.0,49.9139,49.9305,49.8559,49.8642,27991.0
2021-09-27 13:00:00,60.14,60.29,60.08,60.29,98728.0,49.8642,49.9885,49.8144,49.9885,98728.0
2021-09-27 13:05:00,60.29,60.34,60.26,60.27,79056.0,49.9885,50.03,49.9636,49.9719,79056.0
2021-09-27 13:10:00,60.28,60.34,60.2,60.34,38377.0,49.9802,50.03,49.9139,50.03,38377.0
2021-09-27 13:15:00,60.33,60.35,60.27,60.28,62863.0,50.0217,50.0383,49.9719,49.9802,62863.0
2021-09-27 13:20:00,60.25,60.33,60.22,60.33,70844.0,49.9554,50.0217,49.9305,50.0217,70844.0
2021-09-27 13:25:00,60.33,60.35,60.3,60.32,25492.0,50.0217,50.0383,49.9968,50.0134,25492.0
2021-09-27 13:30:00,60.32,60.43,60.31,60.43,40387.0,50.0134,50.1046,50.0051,50.1046,40387.0
2021-09-27 13:35:00,60.43,60.45,60.39,60.43,50491.0,50.1046,50.1212,50.0714,50.1046,50491.0
2021-09-27 13:40:00,60.44,60.44,60.34,60.36,61570.0,50.1129,50.1129,50.03,50.0466,61570.0
2021-09-27 13:45:00,60.35,60.4,60.3,60.39,37590.0,50.0383,50.0797,49.9968,50.0714,37590.0
2021-09-27 13:50:00,60.39,60.42,60.36,60.37,29574.0,50.0714,50.0963,50.0466,50.0549,29574.0
2021-09-27 13:55:00,60.37,60.38,60.32,60.34,23097.0,50.0549,50.0631,50.0134,50.03,23097.0
2021-09-27 14:00:00,60.34,60.41,60.34,60.4,38845.0,50.03,50.088,50.03,50.0797,38845.0
2021-09-27 14:05:00,60.4,60.46,60.39,60.46,41063.0,50.0797,50.1295,50.0714,50.1295,41063.0
2021-09-27 14:10:00,60.46,60.5,60.42,60.46,28264.0,50.1295,50.1626,50.0963,50.1295,28264.0
2021-09-27 14:15:00,60.45,60.49,60.43,60.45,26279.0,50.1212,50.1544,50.1046,50.1212,26279.0
2021-09-27 14:20:00,60.44,60.46,60.42,60.45,21693.0,50.1129,50.1295,50.0963,50.1212,21693.0
2021-09-27 14:25:00,60.44,60.53,60.44,60.51,49630.0,50.1129,50.1875,50.1129,50.1709,49630.0
2021-09-27 14:30:00,60.5,60.5,60.38,60.43,42673.0,50.1626,50.1626,50.0631,50.1046,42673.0
2021-09-27 14:35:00,60.42,60.5,60.39,60.48,53744.0,50.0963,50.1626,50.0714,50.1461,53744.0
2021-09-27 14:40:00,60.48,60.48,60.41,60.42,29978.0,50.1461,50.1461,50.088,50.0963,29978.0
2021-09-27 14:45:00,60.42,60.42,60.31,60.31,28258.0,50.0963,50.0963,50.0051,50.0051,28258.0
2021-09-27 14:50:00,60.31,60.32,60.26,60.3,52273.0,50.0051,50.0134,49.9636,49.9968,52273.0
2021-09-27 14:55:00,60.3,60.33,60.23,60.25,26359.0,49.9968,50.0217,49.9388,49.9554,26359.0
2021-09-27 15:00:00,60.25,60.26,60.2,60.21,29876.0,49.9554,49.9636,49.9139,49.9222,29876.0
2021-09-27 15:05:00,60.21,60.26,60.17,60.23,50443.0,49.9222,49.9636,49.889,49.9388,50443.0
2021-09-27 15:10:00,60.22,60.28,60.22,60.27,26346.0,49.9305,49.9802,49.9305,49.9719,26346.0
2021-09-27 15:15:00,60.26,60.32,60.24,60.27,25356.0,49.9636,50.0134,49.9471,49.9719,25356.0
2021-09-27 15:20:00,60.28,60.32,60.14,60.15,31080.0,49.9802,50.0134,49.8642,49.8724,31080.0
2021-09-27 15:25:00,60.15,60.19,60.12,60.13,50049.0,49.8724,49.9056,49.8476,49.8559,50049.0
2021-09-27 15:30:00,60.13,60.17,60.09,60.12,44758.0,49.8559,49.889,49.8227,49.8476,44758.0
2021-09-27 15:35:00,60.13,60.16,60.09,60.13,58237.0,49.8559,49.8807,49.8227,49.8559,58237.0
2021-09-27 15:40:00,60.13,60.14,60.06,60.1,63413.0,49.8559,49.8642,49.7978,49.831,63413.0
2021-09-27 15:45:00,60.1,60.12,60.07,60.09,68882.0,49.831,49.8476,49.8061,49.8227,68882.0
2021-09-27 15:50:00,60.08,60.11,59.98,60.1,126871.0,49.8144,49.8393,49.7315,49.831,126871.0
2021-09-27 15:55:00,60.11,60.17,60.07,60.16,230890.0,49.8393,49.889,49.8061,49.8807,230890.0
2021-09-28 09:30:00,60.33,60.63,60.26,60.55,124828.0,50.0217,50.2704,49.9636,50.2041,124828.0
2021-09-28 09:35:00,60.54,60.67,60.47,60.5,75717.0,50.1958,50.3036,50.1378,50.1626,75717.0
2021-09-28 09:40:00,60.5,60.71,60.47,60.62,124368.0,50.1626,50.3368,50.1378,50.2621,124368.0
2021-09-28 09:45:00,60.61,60.73,60.48,60.72,166087.0,50.2538,50.3533,50.1461,50.3451,166087.0
2021-09-28 09:50:00,60.74,60.74,60.36,60.4,98975.0,50.3616,50.3616,50.0466,50.0797,98975.0
2021-09-28 09:55:00,60.42,60.57,60.41,60.5,40878.0,50.0963,50.2207,50.088,50.1626,40878.0
2021-09-28 10:00:00,60.51,60.55,60.23,60.28,69935.0,50.1709,50.2041,49.9388,49.9802,69935.0
2021-09-28 10:05:00,60.29,60.34,60.07,60.09,110084.0,49.9885,50.03,49.8061,49.8227,110084.0
2021-09-28 10:10:00,60.1,60.17,60.02,60.16,65913.0,49.831,49.889,49.7647,49.8807,65913.0
2021-09-28 10:15:00,60.16,60.17,60.01,60.04,74502.0,49.8807,49.889,49.7564,49.7812,74502.0
2021-09-28 10:20:00,60.03,60.1,59.92,60.01,115635.0,49.7729,49.831,49.6817,49.7564,115635.0
2021-09-28 10:25:00,60.0,60.08,59.82,59.9,48213.0,49.7481,49.8144,49.5988,49.6652,48213.0
2021-09-28 10:30:00,59.91,60.11,59.85,60.1,80705.0,49.6735,49.8393,49.6237,49.831,80705.0
2021-09-28 10:35:00,60.07,60.36,60.02,60.34,68453.0,49.8061,50.0466,49.7647,50.03,68453.0
2021-09-28 10:40:00,60.34,60.5,60.33,60.47,59625.0,50.03,50.1626,50.0217,50.1378,59625.0
2021-09-28 10:45:00,60.47,60.49,60.32,60.32,44451.0,50.1378,50.1544,50.0134,50.0134,44451.0
2021-09-28 10:50:00,60.33,60.33,60.17,60.26,105826.0,50.0217,50.0217,49.889,49.9636,105826.0
2021-09-28 10:55:00,60.24,60.27,60.15,60.25,60918.0,49.9471,49.9719,49.8724,49.9554,60918.0
2021-09-28 11:00:00,60.26,60.28,60.0,60.02,31443.0,49.9636,49.9802,49.7481,49.7647,31443.0
2021-09-28 11:05:00,60.01,60.04,59.87,59.88,157776.0,49.7564,49.7812,49.6403,49.6486,157776.0
2021-09-28 11:10:00,59.86,59.92,59.79,59.83,34059.0,49.632,49.6817,49.574,49.6071,34059.0
2021-09-28 11:15:00,59.83,59.89,59.72,59.88,32752.0,49.6071,49.6569,49.5159,49.6486,32752.0
2021-09-28 11:20:00,59.87,60.05,59.85,59.97,19441.0,49.6403,49.7895,49.6237,49.7232,19441.0
2021-09-28 11:25:00,59.98,60.11,59.98,60.08,34450.0,49.7315,49.8393,49.7315,49.8144,34450.0
2021-09-28 11:30:00,60.08,60.11,60.0,60.02,63980.0,49.8144,49.8393,49.7481,49.7647,63980.0
2021-09-28 11:35:00,60.02,60.04,59.79,59.84,41483.0,49.7647,49.7812,49.574,49.6154,41483.0
2021-09-28 11:40:00,59.84,59.89,59.8,59.84,29532.0,49.6154,49.6569,49.5822,49.6154,29532.0
2021-09-28 11:45:00,59.85,59.92,59.83,59.89,37896.0,49.6237,49.6817,49.6071,49.6569,37896.0
2021-09-28 11:50:00,59.87,59.91,59.79,59.91,25400.0,49.6403,49.6735,49.574,49.6735,25400.0
2021-09-28 11:55:00,59.89,59.95,59.86,59.95,34717.0,49.6569,49.7066,49.632,49.7066,34717.0
2021-09-28 12:00:00,59.94,59.94,59.76,59.77,50543.0,49.6983,49.6983,49.5491,49.5574,50543.0
2021-09-28 12:05:00,59.77,59.77,59.63,59.7,49134.0,49.5574,49.5574,49.4413,49.4993,49134.0
2021-09-28 12:10:00,59.71,59.89,59.67,59.83,41869.0,49.5076,49.6569,49.4745,49.6071,41869.0
2021-09-28 12:15:00,59.83,59.83,59.69,59.69,30653.0,49.6071,49.6071,49.491,49.491,30653.0
2021-09-28 12:20:00,59.69,59.74,59.65,59.74,28173.0,49.491,49.5325,49.4579,49.5325,28173.0
2021-09-28 12:25:00,59.74,59.84,59.74,59.77,23333.0,49.5325,49.6154,49.5325,49.5574,23333.0
2021-09-28 12:30:00,59.79,59.81,59.72,59.81,26204.0,49.574,49.5905,49.5159,49.5905,26204.0
2021-09-28 12:35:00,59.81,59.81,59.7,59.76,25779.0,49.5905,49.5905,49.4993,49.5491,25779.0
2021-09-28 12:40:00,59.74,59.75,59.64,59.64,23342.0,49.5325,49.5408,49.4496,49.4496,23342.0
2021-09-28 12:45:00,59.64,59.66,59.59,59.6,29231.0,49.4496,49.4662,49.4081,49.4164,29231.0
2021-09-28 12:50:00,59.59,59.64,59.51,59.52,86313.0,49.4081,49.4496,49.3418,49.3501,86313.0
2021-09-28 12:55:00,59.51,59.58,59.43,59.45,62134.0,49.3418,49.3998,49.2755,49.2921,62134.0
2021-09-28 13:00:00,59.44,59.53,59.41,59.52,34622.0,49.2838,49.3584,49.2589,49.3501,34622.0
2021-09-28 13:05:00,59.52,59.6,59.43,59.58,30075.0,49.3501,49.4164,49.2755,49.3998,30075.0
2021-09-28 13:10:00,59.57,59.66,59.57,59.65,31980.0,49.3915,49.4662,49.3915,49.4579,31980.0
2021-09-28 13:15:00,59.64,59.66,59.59,59.64,40595.0,49.4496,49.4662,49.4081,49.4496,40595.0
2021-09-28 13:20:00,59.64,59.71,59.64,59.71,44364.0,49.4496,49.5076,49.4496,49.5076,44364.0
2021-09-28 13:25:00,59.72,59.75,59.6,59.64,75934.0,49.5159,49.5408,49.4164,49.4496,75934.0
2021-09-28 13:30:00,59.65,59.67,59.59,59.63,26583.0,49.4579,49.4745,49.4081,49.4413,26583.0
2021-09-28 13:35:00,59.63,59.65,59.58,59.61,37159.0,49.4413,49.4579,49.3998,49.4247,37159.0
2021-09-28 13:40:00,59.61,59.67,59.5,59.5,34177.0,49.4247,49.4745,49.3335,49.3335,34177.0
2021-09-28 13:45:00,59.51,59.54,59.45,59.52,30337.0,49.3418,49.3667,49.2921,49.3501,30337.0
2021-09-28 13:50:00,59.51,59.51,59.43,59.44,33950.0,49.3418,49.3418,49.2755,49.2838,33950.0
2021-09-28 13:55:00,59.42,59.51,59.4,59.47,38114.0,49.2672,49.3418,49.2506,49.3086,38114.0
2021-09-28 14:00:00,59.48,59.51,59.41,59.44,19282.0,49.3169,49.3418,49.2589,49.2838,19282.0
2021-09-28 14:05:00,59.42,59.47,59.38,59.41,31001.0,49.2672,49.3086,49.234,49.2589,31001.0
2021-09-28 14:10:00,59.41,59.41,59.26,59.33,42013.0,49.2589,49.2589,49.1345,49.1926,42013.0
2021-09-28 14:15:00,59.34,59.52,59.32,59.47,31985.0,49.2008,49.3501,49.1843,49.3086,31985.0
2021-09-28 14:20:00,59.49,59.57,59.46,59.55,33255.0,49.3252,49.3915,49.3003,49.375,33255.0
2021-09-28 14:25:00,59.54,59.61,59.49,59.6,26475.0,49.3667,49.4247,49.3252,49.4164,26475.0
2021-09-28 14:30:00,59.59,59.6,59.48,59.49,29360.0,49.4081,49.4164,49.3169,49.3252,29360.0
2021-09-28 14:35:00,59.49,59.53,59.44,59.5,30612.0,49.3252,49.3584,49.2838,49.3335,30612.0
2021-09-28 14:40:00,59.5,59.62,59.49,59.62,38990.0,49.3335,49.433,49.3252,49.433,38990.0
2021-09-28 14:45:00,59.61,59.75,59.6,59.71,53211.0,49.4247,49.5408,49.4164,49.5076,53211.0
2021-09-28 14:50:00,59.71,59.74,59.66,59.66,37412.0,49.5076,49.5325,49.4662,49.4662,37412.0
2021-09-28 14:55:00,59.66,59.75,59.65,59.7,85811.0,49.4662,49.5408,49.4579,49.4993,85811.0
2021-09-28 15:00:00,59.71,59.76,59.64,59.67,81300.0,49.5076,49.5491,49.4496,49.4745,81300.0
2021-09-28 15:05:00,59.66,59.68,59.56,59.63,87658.0,49.4662,49.4828,49.3833,49.4413,87658.0
2021-09-28 15:10:00,59.63,59.65,59.57,59.59,34141.0,49.4413,49.4579,49.3915,49.4081,34141.0
2021-09-28 15:15:00,59.59,59.62,59.49,59.53,44847.0,49.4081,49.433,49.3252,49.3584,44847.0
2021-09-28 15:20:00,59.54,59.56,59.37,59.38,42012.0,49.3667,49.3833,49.2257,49.234,42012.0
2021-09-28 15:25:00,59.36,59.37,59.23,59.23,38357.0,49.2174,49.2257,49.1096,49.1096,38357.0
2021-09-28 15:30:00,59.23,59.34,59.19,59.24,51301.0,49.1096,49.2008,49.0765,49.1179,51301.0
2021-09-28 15:35:00,59.23,59.4,59.19,59.28,74584.0,49.1096,49.2506,49.0765,49.1511,74584.0
2021-09-28 15:40:00,59.28,59.47,59.26,59.3,63093.0,49.1511,49.3086,49.1345,49.1677,63093.0
2021-09-28 15:45:00,59.3,59.35,59.12,59.13,101140.0,49.1677,49.2091,49.0184,49.0267,101140.0
2021-09-28 15:50:00,59.12,59.17,58.98,59.15,137040.0,49.0184,49.0599,48.9024,49.0433,137040.0
2021-09-28 15:55:00,59.15,59.23,59.09,59.21,332803.0,49.0433,49.1096,48.9936,49.0931,332803.0
2021-09-29 09:30:00,59.44,59.48,59.03,59.06,62357.0,49.2838,49.3169,48.9438,48.9687,62357.0
2021-09-29 09:35:00,59.06,59.23,58.97,59.17,44053.0,48.9687,49.1096,48.8941,49.0599,44053.0
2021-09-29 09:40:00,59.16,59.31,59.13,59.22,40704.0,49.0516,49.176,49.0267,49.1013,40704.0
2021-09-29 09:45:00,59.2,59.3,59.08,59.14,50004.0,49.0848,49.1677,48.9853,49.035,50004.0
2021-09-29 09:50:00,59.16,59.32,59.06,59.22,27958.0,49.0516,49.1843,48.9687,49.1013,27958.0
2021-09-29 09:55:00,59.23,59.28,59.06,59.28,26442.0,49.1096,49.1511,48.9687,49.1511,26442.0
2021-09-29 10:00:00,59.3,59.37,59.16,59.22,31385.0,49.1677,49.2257,49.0516,49.1013,31385.0
2021-09-29 10:05:00,59.23,59.27,59.13,59.27,18792.0,49.1096,49.1428,49.0267,49.1428,18792.0
2021-09-29 10:10:00,59.28,59.31,59.14,59.3,27673.0,49.1511,49.176,49.035,49.1677,27673.0
2021-09-29 10:15:00,59.31,59.45,59.31,59.36,37206.0,49.176,49.2921,49.176,49.2174,37206.0
2021-09-29 10:20:00,59.4,59.44,59.3,59.32,16911.0,49.2506,49.2838,49.1677,49.1843,16911.0
2021-09-29 10:25:00,59.31,59.42,59.3,59.35,14029.0,49.176,49.2672,49.1677,49.2091,14029.0
2021-09-29 10:30:00,59.34,59.36,59.17,59.18,49087.0,49.2008,49.2174,49.0599,49.0682,49087.0
2021-09-29 10:35:00,59.18,59.23,59.1,59.19,64432.0,49.0682,49.1096,49.0019,49.0765,64432.0
2021-09-29 10:40:00,59.19,59.4,59.19,59.39,36083.0,49.0765,49.2506,49.0765,49.2423,36083.0
2021-09-29 10:45:00,59.41,59.52,59.41,59.48,25066.0,49.2589,49.3501,49.2589,49.3169,25066.0
2021-09-29 10:50:00,59.47,59.53,59.42,59.49,31612.0,49.3086,49.3584,49.2672,49.3252,31612.0
2021-09-29 10:55:00,59.49,59.53,59.43,59.51,25857.0,49.3252,49.3584,49.2755,49.3418,25857.0
2021-09-29 11:00:00,59.52,59.52,59.36,59.37,44034.0,49.3501,49.3501,49.2174,49.2257,44034.0
2021-09-29 11:05:00,59.36,59.49,59.35,59.48,38917.0,49.2174,49.3252,49.2091,49.3169,38917.0
2021-09-29 11:10:00,59.48,59.57,59.47,59.55,19340.0,49.3169,49.3915,49.3086,49.375,19340.0
2021-09-29 11:15:00,59.54,59.57,59.43,59.44,21259.0,49.3667,49.3915,49.2755,49.2838,21259.0
2021-09-29 11:20:00,59.44,59.48,59.41,59.47,22455.0,49.2838,49.3169,49.2589,49.3086,22455.0
2021-09-29 11:25:00,59.47,59.49,59.35,59.4,15901.0,49.3086,49.3252,49.2091,49.2506,15901.0
2021-09-29 11:30:00,59.4,59.52,59.35,59.52,37264.0,49.2506,49.3501,49.2091,49.3501,37264.0
2021-09-29 11:35:00,59.5,59.54,59.41,59.46,19300.0,49.3335,49.3667,49.2589,49.3003,19300.0
2021-09-29 11:40:00,59.45,59.47,59.38,59.38,17880.0,49.2921,49.3086,49.234,49.234,17880.0
2021-09-29 11:45:00,59.38,59.39,59.32,59.36,8826.0,49.234,49.2423,49.1843,49.2174,8826.0
2021-09-29 11:50:00,59.36,59.43,59.35,59.4,14201.0,49.2174,49.2755,49.2091,49.2506,14201.0
2021-09-29 11:55:00,59.39,59.47,59.38,59.46,17806.0,49.2423,49.3086,49.234,49.3003,17806.0
2021-09-29 12:00:00,59.47,59.57,59.46,59.55,9308.0,49.3086,49.3915,49.3003,49.375,9308.0
2021-09-29 12:05:00,59.55,59.57,59.48,59.55,19575.0,49.375,49.3915,49.3169,49.375,19575.0
2021-09-29 12:10:00,59.54,59.55,59.48,59.5,26548.0,49.3667,49.375,49.3169,49.3335,26548.0
2021-09-29 12:15:00,59.5,59.51,59.44,59.51,15712.0,49.3335,49.3418,49.2838,49.3418,15712.0
2021-09-29 12:20:00,59.51,59.52,59.36,59.37,15308.0,49.3418,49.3501,49.2174,49.2257,15308.0
2021-09-29 12:25:00,59.36,59.43,59.34,59.38,18429.0,49.2174,49.2755,49.2008,49.234,18429.0
2021-09-29 12:30:00,59.38,59.48,59.35,59.44,16738.0,49.234,49.3169,49.2091,49.2838,16738.0
2021-09-29 12:35:00,59.43,59.43,59.36,59.36,12851.0,49.2755,49.2755,49.2174,49.2174,12851.0
2021-09-29 12:40:00,59.34,59.34,59.3,59.32,11062.0,49.2008,49.2008,49.1677,49.1843,11062.0
2021-09-29 12:45:00,59.33,59.35,59.29,59.35,16618.0,49.1926,49.2091,49.1594,49.2091,16618.0
2021-09-29 12:50:00,59.34,59.39,59.34,59.37,15993.0,49.2008,49.2423,49.2008,49.2257,15993.0
2021-09-29 12:55:00,59.38,59.39,59.31,59.35,9090.0,49.234,49.2423,49.176,49.2091,9090.0
2021-09-29 13:00:00,59.36,59.39,59.33,59.36,13172.0,49.2174,49.2423,49.1926,49.2174,13172.0
2021-09-29 13:05:00,59.39,59.39,59.29,59.34,15245.0,49.2423,49.2423,49.1594,49.2008,15245.0
2021-09-29 13:10:00,59.34,59.35,59.29,59.3,16347.0,49.2008,49.2091,49.1594,49.1677,16347.0
2021-09-29 13:15:00,59.32,59.45,59.29,59.44,16001.0,49.1843,49.2921,49.1594,49.2838,16001.0
2021-09-29 13:20:00,59.44,59.49,59.41,59.41,23757.0,49.2838,49.3252,49.2589,49.2589,23757.0
2021-09-29 13:25:00,59.42,59.48,59.39,59.45,24330.0,49.2672,49.3169,49.2423,49.2921,24330.0
2021-09-29 13:30:00,59.45,59.46,59.39,59.45,16401.0,49.2921,49.3003,49.2423,49.2921,16401.0
2021-09-29 13:35:00,59.44,59.46,59.37,59.38,18587.0,49.2838,49.3003,49.2257,49.234,18587.0
2021-09-29 13:40:00,59.38,59.42,59.3,59.39,29860.0,49.234,49.2672,49.1677,49.2423,29860.0
2021-09-29 13:45:00,59.39,59.41,59.34,59.35,10169.0,49.2423,49.2589,49.2008,49.2091,10169.0
2021-09-29 13:50:00,59.35,59.41,59.34,59.39,12379.0,49.2091,49.2589,49.2008,49.2423,12379.0
2021-09-29 13:55:00,59.38,59.44,59.38,59.43,17126.0,49.234,49.2838,49.234,49.2755,17126.0
2021-09-29 14:00:00,59.42,59.51,59.41,59.48,22292.0,49.2672,49.3418,49.2589,49.3169,22292.0
2021-09-29 14:05:00,59.48,59.5,59.43,59.47,24803.0,49.3169,49.3335,49.2755,49.3086,24803.0
2021-09-29 14:10:00,59.47,59.59,59.46,59.59,33729.0,49.3086,49.4081,49.3003,49.4081,33729.0
2021-09-29 14:15:00,59.58,59.63,59.55,59.55,15030.0,49.3998,49.4413,49.375,49.375,15030.0
2021-09-29 14:20:00,59.55,59.56,59.45,59.46,16008.0,49.375,49.3833,49.2921,49.3003,16008.0
2021-09-29 14:25:00,59.46,59.56,59.46,59.5,26354.0,49.3003,49.3833,49.3003,49.3335,26354.0
2021-09-29 14:30:00,59.5,59.62,59.49,59.62,24999.0,49.3335,49.433,49.3252,49.433,24999.0
2021-09-29 14:35:00,59.61,59.62,59.54,59.59,32720.0,49.4247,49.433,49.3667,49.4081,32720.0
2021-09-29 14:40:00,59.6,59.69,59.58,59.68,26379.0,49.4164,49.491,49.3998,49.4828,26379.0
2021-09-29 14:45:00,59.68,59.7,59.59,59.61,28866.0,49.4828,49.4993,49.4081,49.4247,28866.0
2021-09-29 14:50:00,59.62,59.65,59.52,59.56,47645.0,49.433,49.4579,49.3501,49.3833,47645.0
2021-09-29 14:55:00,59.56,59.58,59.51,59.52,40907.0,49.3833,49.3998,49.3418,49.3501,40907.0
2021-09-29 15:00:00,59.52,59.58,59.4,59.4,35122.0,49.3501,49.3998,49.2506,49.2506,35122.0
2021-09-29 15:05:00,59.41,59.53,59.39,59.47,42309.0,49.2589,49.3584,49.2423,49.3086,42309.0
2021-09-29 15:10:00,59.47,59.58,59.46,59.57,31382.0,49.3086,49.3998,49.3003,49.3915,31382.0
2021-09-29 15:15:00,59.57,59.63,59.53,59.62,23039.0,49.3915,49.4413,49.3584,49.433,23039.0
2021-09-29 15:20:00,59.63,59.63,59.57,59.61,21951.0,49.4413,49.4413,49.3915,49.4247,21951.0
2021-09-29 15:25:00,59.61,59.68,59.61,59.66,31998.0,49.4247,49.4828,49.4247,49.4662,31998.0
2021-09-29 15:30:00,59.67,59.68,59.6,59.68,29259.0,49.4745,49.4828,49.4164,49.4828,29259.0
2021-09-29 15:35:00,59.68,59.69,59.56,59.58,30584.0,49.4828,49.491,49.3833,49.3998,30584.0
2021-09-29 15:40:00,59.59,59.6,59.51,59.52,42655.0,49.4081,49.4164,49.3418,49.3501,42655.0
2021-09-29 15:45:00,59.53,59.57,59.47,59.5,67650.0,49.3584,49.3915,49.3086,49.3335,67650.0
2021-09-29 15:50:00,59.5,59.51,59.32,59.34,180899.0,49.3335,49.3418,49.1843,49.2008,180899.0
2021-09-29 15:55:00,59.33,59.42,59.3,59.42,329335.0,49.1926,49.2672,49.1677,49.2672,329335.0
2021-09-30 09:30:00,59.83,59.83,59.28,59.36,64717.0,49.6071,49.6071,49.1511,49.2174,64717.0
2021-09-30 09:35:00,59.37,59.47,59.19,59.3,46856.0,49.2257,49.3086,49.0765,49.1677,46856.0
2021-09-30 09:40:00,59.31,59.54,59.29,59.45,35487.0,49.176,49.3667,49.1594,49.2921,35487.0
2021-09-30 09:45:00,59.47,59.82,59.44,59.73,36511.0,49.3086,49.5988,49.2838,49.5242,36511.0
2021-09-30 09:50:00,59.73,59.82,59.61,59.82,151128.0,49.5242,49.5988,49.4247,49.5988,151128.0
2021-09-30 09:55:00,59.79,59.79,59.41,59.43,38657.0,49.574,49.574,49.2589,49.2755,38657.0
2021-09-30 10:00:00,59.43,59.47,59.33,59.38,15909.0,49.2755,49.3086,49.1926,49.234,15909.0
2021-09-30 10:05:00,59.39,59.57,59.34,59.57,62694.0,49.2423,49.3915,49.2008,49.3915,62694.0
2021-09-30 10:10:00,59.59,59.69,59.55,59.57,26240.0,49.4081,49.491,49.375,49.3915,26240.0
2021-09-30 10:15:00,59.58,59.74,59.57,59.74,27916.0,49.3998,49.5325,49.3915,49.5325,27916.0
2021-09-30 10:20:00,59.74,59.78,59.64,59.67,120522.0,49.5325,49.5657,49.4496,49.4745,120522.0
2021-09-30 10:25:00,59.66,59.8,59.57,59.61,82460.0,49.4662,49.5822,49.3915,49.4247,82460.0
2021-09-30 10:30:00,59.6,59.84,59.56,59.78,40377.0,49.4164,49.6154,49.3833,49.5657,40377.0
2021-09-30 10:35:00,59.8,59.87,59.75,59.84,102216.0,49.5822,49.6403,49.5408,49.6154,102216.0
2021-09-30 10:40:00,59.84,59.86,59.71,59.78,194957.0,49.6154,49.632,49.5076,49.5657,194957.0
2021-09-30 10:45:00,59.8,59.81,59.67,59.75,75719.0,49.5822,49.5905,49.4745,49.5408,75719.0
2021-09-30 10:50:00,59.74,59.81,59.66,59.69,36485.0,49.5325,49.5905,49.4662,49.491,36485.0
2021-09-30 10:55:00,59.7,59.72,59.6,59.7,66751.0,49.4993,49.5159,49.4164,49.4993,66751.0
2021-09-30 11:00:00,59.69,59.93,59.67,59.92,49835.0,49.491,49.69,49.4745,49.6817,49835.0
2021-09-30 11:05:00,59.92,60.01,59.87,59.98,67114.0,49.6817,49.7564,49.6403,49.7315,67114.0
2021-09-30 11:10:00,59.98,60.01,59.93,59.97,24132.0,49.7315,49.7564,49.69,49.7232,24132.0
2021-09-30 11:15:00,59.97,60.07,59.97,60.01,38422.0,49.7232,49.8061,49.7232,49.7564,38422.0
2021-09-30 11:20:00,60.01,60.02,59.91,59.93,28668.0,49.7564,49.7647,49.6735,49.69,28668.0
2021-09-30 11:25:00,59.93,60.01,59.87,59.96,32938.0,49.69,49.7564,49.6403,49.7149,32938.0
2021-09-30 11:30:00,59.94,59.94,59.78,59.79,84969.0,49.6983,49.6983,49.5657,49.574,84969.0
2021-09-30 11:35:00,59.79,59.79,59.64,59.72,86991.0,49.574,49.574,49.4496,49.5159,86991.0
2021-09-30 11:40:00,59.71,59.71,59.53,59.56,57920.0,49.5076,49.5076,49.3584,49.3833,57920.0
2021-09-30 11:45:00,59.55,59.55,59.4,59.47,49187.0,49.375,49.375,49.2506,49.3086,49187.0
2021-09-30 11:50:00,59.48,59.55,59.44,59.55,74816.0,49.3169,49.375,49.2838,49.375,74816.0
2021-09-30 11:55:00,59.52,59.56,59.44,59.48,29950.0,49.3501,49.3833,49.2838,49.3169,29950.0
2021-09-30 12:00:00,59.47,59.53,59.37,59.43,37865.0,49.3086,49.3584,49.2257,49.2755,37865.0
2021-09-30 12:05:00,59.43,59.43,59.07,59.07,48796.0,49.2755,49.2755,48.977,48.977,48796.0
2021-09-30 12:10:00,59.09,59.11,58.99,59.1,54065.0,48.9936,49.0101,48.9106,49.0019,54065.0
2021-09-30 12:15:00,59.09,59.18,59.07,59.16,33554.0,48.9936,49.0682,48.977,49.0516,33554.0
2021-09-30 12:20:00,59.18,59.25,59.1,59.13,43616.0,49.0682,49.1262,49.0019,49.0267,43616.0
2021-09-30 12:25:00,59.15,59.21,59.09,59.1,34239.0,49.0433,49.0931,48.9936,49.0019,34239.0
2021-09-30 12:30:00,59.09,59.13,58.94,59.04,70633.0,48.9936,49.0267,48.8692,48.9521,70633.0
2021-09-30 12:35:00,59.04,59.22,59.03,59.21,31723.0,48.9521,49.1013,48.9438,49.0931,31723.0
2021-09-30 12:40:00,59.21,59.28,59.18,59.18,24155.0,49.0931,49.1511,49.0682,49.0682,24155.0
2021-09-30 12:45:00,59.2,59.28,59.11,59.26,29589.0,49.0848,49.1511,49.0101,49.1345,29589.0
2021-09-30 12:50:00,59.26,59.3,59.15,59.19,60908.0,49.1345,49.1677,49.0433,49.0765,60908.0
2021-09-30 12:55:00,59.19,59.21,59.07,59.11,39971.0,49.0765,49.0931,48.977,49.0101,39971.0
2021-09-30 13:00:00,59.12,59.21,59.04,59.21,38219.0,49.0184,49.0931,48.9521,49.0931,38219.0
2021-09-30 13:05:00,59.18,59.29,59.15,59.27,29426.0,49.0682,49.1594,49.0433,49.1428,29426.0
2021-09-30 13:10:00,59.28,59.3,59.19,59.23,15044.0,49.1511,49.1677,49.0765,49.1096,15044.0
2021-09-30 13:15:00,59.23,59.28,59.12,59.2,47070.0,49.1096,49.1511,49.0184,49.0848,47070.0
2021-09-30 13:20:00,59.21,59.21,59.06,59.07,23496.0,49.0931,49.0931,48.9687,48.977,23496.0
2021-09-30 13:25:00,59.07,59.13,59.02,59.1,25105.0,48.977,49.0267,48.9355,49.0019,25105.0
2021-09-30 13:30:00,59.1,59.1,58.98,59.0,49628.0,49.0019,49.0019,48.9024,48.9189,49628.0
2021-09-30 13:35:00,58.99,59.02,58.91,59.0,27715.0,48.9106,48.9355,48.8443,48.9189,27715.0
2021-09-30 13:40:00,59.0,59.08,58.99,59.04,36667.0,48.9189,48.9853,48.9106,48.9521,36667.0
2021-09-30 13:45:00,59.05,59.15,59.04,59.14,23731.0,48.9604,49.0433,48.9521,49.035,23731.0
2021-09-30 13:50:00,59.16,59.24,59.14,59.24,40169.0,49.0516,49.1179,49.035,49.1179,40169.0
2021-09-30 13:55:00,59.23,59.27,59.2,59.27,31036.0,49.1096,49.1428,49.0848,49.1428,31036.0
2021-09-30 14:00:00,59.28,59.4,59.28,59.3,24530.0,49.1511,49.2506,49.1511,49.1677,24530.0
2021-09-30 14:05:00,59.31,59.45,59.29,59.42,57396.0,49.176,49.2921,49.1594,49.2672,57396.0
2021-09-30 14:10:00,59.39,59.42,59.32,59.41,32715.0,49.2423,49.2672,49.1843,49.2589,32715.0
2021-09-30 14:15:00,59.4,59.4,59.21,59.21,39423.0,49.2506,49.2506,49.0931,49.0931,39423.0
2021-09-30 14:20:00,59.22,59.25,59.17,59.18,20840.0,49.1013,49.1262,49.0599,49.0682,20840.0
2021-09-30 14:25:00,59.18,59.28,59.14,59.28,26449.0,49.0682,49.1511,49.035,49.1511,26449.0
2021-09-30 14:30:00,59.27,59.38,59.24,59.38,29140.0,49.1428,49.234,49.1179,49.234,29140.0
2021-09-30 14:35:00,59.38,59.38,59.26,59.26,25947.0,49.234,49.234,49.1345,49.1345,25947.0
2021-09-30 14:40:00,59.27,59.4,59.27,59.36,39487.0,49.1428,49.2506,49.1428,49.2174,39487.0
2021-09-30 14:45:00,59.38,59.42,59.35,59.4,19654.0,49.234,49.2672,49.2091,49.2506,19654.0
2021-09-30 14:50:00,59.41,59.49,59.3,59.3,36759.0,49.2589,49.3252,49.1677,49.1677,36759.0
2021-09-30 14:55:00,59.29,59.29,59.19,59.19,27551.0,49.1594,49.1594,49.0765,49.0765,27551.0
2021-09-30 15:00:00,59.2,59.21,59.03,59.07,43659.0,49.0848,49.0931,48.9438,48.977,43659.0
2021-09-30 15:05:00,59.07,59.19,59.07,59.13,69615.0,48.977,49.0765,48.977,49.0267,69615.0
2021-09-30 15:10:00,59.14,59.19,59.12,59.18,101227.0,49.035,49.0765,49.0184,49.0682,101227.0
2021-09-30 15:15:00,59.18,59.28,59.15,59.18,45299.0,49.0682,49.1511,49.0433,49.0682,45299.0
2021-09-30 15:20:00,59.18,59.2,59.1,59.13,65651.0,49.0682,49.0848,49.0019,49.0267,65651.0
2021-09-30 15:25:00,59.13,59.23,59.11,59.16,23348.0,49.0267,49.1096,49.0101,49.0516,23348.0
2021-09-30 15:30:00,59.16,59.29,59.09,59.24,58394.0,49.0516,49.1594,48.9936,49.1179,58394.0
2021-09-30 15:35:00,59.23,59.29,59.13,59.14,62295.0,49.1096,49.1594,49.0267,49.035,62295.0
2021-09-30 15:40:00,59.13,59.16,59.04,59.07,59010.0,49.0267,49.0516,48.9521,48.977,59010.0
2021-09-30 15:45:00,59.08,59.08,58.93,58.96,61392.0,48.9853,48.9853,48.8609,48.8858,61392.0
2021-09-30 15:50:00,58.95,58.96,58.84,58.84,114009.0,48.8775,48.8858,48.7863,48.7863,114009.0
2021-09-30 15:55:00,58.84,58.88,58.61,58.62,439638.0,48.7863,48.8194,48.5956,48.6039,439638.0
2021-10-01 09:30:00,59.1,59.21,58.9,58.9,122732.0,49.0019,49.0931,48.836,48.836,122732.0
2021-10-01 09:35:00,58.87,59.02,58.76,58.97,65917.0,48.8112,48.9355,48.7199,48.8941,65917.0
2021-10-01 09:40:00,58.97,59.09,58.84,59.01,56004.0,48.8941,48.9936,48.7863,48.9272,56004.0
2021-10-01 09:45:00,59.0,59.08,58.71,58.72,92088.0,48.9189,48.9853,48.6785,48.6868,92088.0
2021-10-01 09:50:00,58.71,59.1,58.59,59.07,91995.0,48.6785,49.0019,48.579,48.977,91995.0
2021-10-01 09:55:00,59.06,59.13,58.92,59.13,32222.0,48.9687,49.0267,48.8526,49.0267,32222.0
2021-10-01 10:00:00,59.13,59.59,59.06,59.46,53944.0,49.0267,49.4081,48.9687,49.3003,53944.0
2021-10-01 10:05:00,59.47,59.53,59.37,59.39,47936.0,49.3086,49.3584,49.2257,49.2423,47936.0
2021-10-01 10:10:00,59.4,59.44,59.22,59.38,31042.0,49.2506,49.2838,49.1013,49.234,31042.0
2021-10-01 10:15:00,59.4,59.4,59.02,59.08,50605.0,49.2506,49.2506,48.9355,48.9853,50605.0
2021-10-01 10:20:00,59.1,59.13,58.88,58.93,36859.0,49.0019,49.0267,48.8194,48.8609,36859.0
2021-10-01 10:25:00,58.93,59.06,58.85,58.98,35215.0,48.8609,48.9687,48.7946,48.9024,35215.0
2021-10-01 10:30:00,58.97,59.18,58.94,59.16,50612.0,48.8941,49.0682,48.8692,49.0516,50612.0
2021-10-01 10:35:00,59.15,59.22,58.97,58.97,49895.0,49.0433,49.1013,48.8941,48.8941,49895.0
2021-10-01 10:40:00,58.98,59.11,58.9,58.91,33568.0,48.9024,49.0101,48.836,48.8443,33568.0
2021-10-01 10:45:00,58.9,59.05,58.85,59.05,35088.0,48.836,48.9604,48.7946,48.9604,35088.0
2021-10-01 10:50:00,59.05,59.07,58.94,59.03,30731.0,48.9604,48.977,48.8692,48.9438,30731.0
2021-10-01 10:55:00,59.02,59.3,59.0,59.29,24887.0,48.9355,49.1677,48.9189,49.1594,24887.0
2021-10-01 11:00:00,59.29,59.49,59.28,59.41,39247.0,49.1594,49.3252,49.1511,49.2589,39247.0
2021-10-01 11:05:00,59.41,59.47,59.29,59.29,32719.0,49.2589,49.3086,49.1594,49.1594,32719.0
2021-10-01 11:10:00,59.3,59.53,59.21,59.48,58917.0,49.1677,49.3584,49.0931,49.3169,58917.0
2021-10-01 11:15:00,59.47,59.5,59.36,59.42,45641.0,49.3086,49.3335,49.2174,49.2672,45641.0
2021-10-01 11:20:00,59.43,59.57,59.37,59.53,27294.0,49.2755,49.3915,49.2257,49.3584,27294.0
2021-10-01 11:25:00,59.55,59.57,59.48,59.5,33205.0,49.375,49.3915,49.3169,49.3335,33205.0
2021-10-01 11:30:00,59.53,59.59,59.48,59.54,30862.0,49.3584,49.4081,49.3169,49.3667,30862.0
2021-10-01 11:35:00,59.56,59.58,59.5,59.55,35261.0,49.3833,49.3998,49.3335,49.375,35261.0
2021-10-01 11:40:00,59.54,59.68,59.53,59.67,41738.0,49.3667,49.4828,49.3584,49.4745,41738.0
2021-10-01 11:45:00,59.67,59.7,59.57,59.58,39827.0,49.4745,49.4993,49.3915,49.3998,39827.0
2021-10-01 11:50:00,59.58,59.59,59.48,59.56,39626.0,49.3998,49.4081,49.3169,49.3833,39626.0
2021-10-01 11:55:00,59.55,59.56,59.45,59.52,28328.0,49.375,49.3833,49.2921,49.3501,28328.0
2021-10-01 12:00:00,59.53,59.58,59.5,59.55,36801.0,49.3584,49.3998,49.3335,49.375,36801.0
2021-10-01 12:05:00,59.55,59.65,59.5,59.6,23428.0,49.375,49.4579,49.3335,49.4164,23428.0
2021-10-01 12:10:00,59.59,59.63,59.57,59.59,21160.0,49.4081,49.4413,49.3915,49.4081,21160.0
2021-10-01 12:15:00,59.58,59.62,59.51,59.54,28604.0,49.3998,49.433,49.3418,49.3667,28604.0
2021-10-01 12:20:00,59.55,59.68,59.55,59.68,74365.0,49.375,49.4828,49.375,49.4828,74365.0
2021-10-01 12:25:00,59.68,59.75,59.67,59.72,15644.0,49.4828,49.5408,49.4745,49.5159,15644.0
2021-10-01 12:30:00,59.72,59.8,59.71,59.75,20867.0,49.5159,49.5822,49.5076,49.5408,20867.0
2021-10-01 12:35:00,59.76,59.81,59.72,59.73,19525.0,49.5491,49.5905,49.5159,49.5242,19525.0
2021-10-01 12:40:00,59.75,59.83,59.74,59.8,23141.0,49.5408,49.6071,49.5325,49.5822,23141.0
2021-10-01 12:45:00,59.81,59.86,59.74,59.77,26070.0,49.5905,49.632,49.5325,49.5574,26070.0
2021-10-01 12:50:00,59.77,59.81,59.75,59.8,17869.0,49.5574,49.5905,49.5408,49.5822,17869.0
2021-10-01 12:55:00,59.79,59.79,59.73,59.76,18469.0,49.574,49.574,49.5242,49.5491,18469.0
2021-10-01 13:00:00,59.76,59.77,59.67,59.73,30027.0,49.5491,49.5574,49.4745,49.5242,30027.0
2021-10-01 13:05:00,59.73,59.83,59.73,59.83,30848.0,49.5242,49.6071,49.5242,49.6071,30848.0
2021-10-01 13:10:00,59.84,59.85,59.76,59.78,21197.0,49.6154,49.6237,49.5491,49.5657,21197.0
2021-10-01 13:15:00,59.79,59.83,59.78,59.81,23761.0,49.574,49.6071,49.5657,49.5905,23761.0
2021-10-01 13:20:00,59.82,59.86,59.8,59.83,12156.0,49.5988,49.632,49.5822,49.6071,12156.0
2021-10-01 13:25:00,59.83,59.89,59.83,59.86,18741.0,49.6071,49.6569,49.6071,49.632,18741.0
2021-10-01 13:30:00,59.86,59.93,59.85,59.92,17793.0,49.632,49.69,49.6237,49.6817,17793.0
2021-10-01 13:35:00,59.91,59.94,59.88,59.92,34944.0,49.6735,49.6983,49.6486,49.6817,34944.0
2021-10-01 13:40:00,59.92,59.98,59.91,59.98,22652.0,49.6817,49.7315,49.6735,49.7315,22652.0
2021-10-01 13:45:00,59.98,60.15,59.97,60.15,61332.0,49.7315,49.8724,49.7232,49.8724,61332.0
2021-10-01 13:50:00,60.15,60.17,60.11,60.17,30798.0,49.8724,49.889,49.8393,49.889,30798.0
2021-10-01 13:55:00,60.18,60.19,60.08,60.13,58604.0,49.8973,49.9056,49.8144,49.8559,58604.0
2021-10-01 14:00:00,60.13,60.22,60.11,60.2,30001.0,49.8559,49.9305,49.8393,49.9139,30001.0
2021-10-01 14:05:00,60.21,60.25,60.17,60.24,38973.0,49.9222,49.9554,49.889,49.9471,38973.0
2021-10-01 14:10:00,60.24,60.28,60.21,60.28,47607.0,49.9471,49.9802,49.9222,49.9802,47607.0
2021-10-01 14:15:00,60.28,60.31,60.26,60.31,32267.0,49.9802,50.0051,49.9636,50.0051,32267.0
2021-10-01 14:20:00,60.31,60.4,60.31,60.4,40149.0,50.0051,50.0797,50.0051,50.0797,40149.0
2021-10-01 14:25:00,60.39,60.44,60.36,60.38,27444.0,50.0714,50.1129,50.0466,50.0631,27444.0
2021-10-01 14:30:00,60.38,60.45,60.37,60.4,23261.0,50.0631,50.1212,50.0549,50.0797,23261.0
2021-10-01 14:35:00,60.39,60.42,60.36,60.41,21327.0,50.0714,50.0963,50.0466,50.088,21327.0
2021-10-01 14:40:00,60.42,60.45,60.28,60.29,20344.0,50.0963,50.1212,49.9802,49.9885,20344.0
2021-10-01 14:45:00,60.29,60.33,60.28,60.31,27639.0,49.9885,50.0217,49.9802,50.0051,27639.0
2021-10-01 14:50:00,60.3,60.43,60.27,60.41,27194.0,49.9968,50.1046,49.9719,50.088,27194.0
2021-10-01 14:55:00,60.42,60.47,60.38,60.42,29502.0,50.0963,50.1378,50.0631,50.0963,29502.0
2021-10-01 15:00:00,60.43,60.55,60.43,60.54,36927.0,50.1046,50.2041,50.1046,50.1958,36927.0
2021-10-01 15:05:00,60.54,60.54,60.48,60.52,21409.0,50.1958,50.1958,50.1461,50.1792,21409.0
2021-10-01 15:10:00,60.52,60.6,60.49,60.59,33251.0,50.1792,50.2456,50.1544,50.2373,33251.0
2021-10-01 15:15:00,60.6,60.66,60.46,60.49,34142.0,50.2456,50.2953,50.1295,50.1544,34142.0
2021-10-01 15:20:00,60.5,60.6,60.5,60.55,25642.0,50.1626,50.2456,50.1626,50.2041,25642.0
2021-10-01 15:25:00,60.56,60.58,60.41,60.43,47634.0,50.2124,50.229,50.088,50.1046,47634.0
2021-10-01 15:30:00,60.44,60.44,60.33,60.39,47874.0,50.1129,50.1129,50.0217,50.0714,47874.0
2021-10-01 15:35:00,60.4,60.41,60.3,60.34,41566.0,50.0797,50.088,49.9968,50.03,41566.0
2021-10-01 15:40:00,60.34,60.41,60.32,60.4,63404.0,50.03,50.088,50.0134,50.0797,63404.0
2021-10-01 15:45:00,60.39,60.41,60.28,60.3,50658.0,50.0714,50.088,49.9802,49.9968,50658.0
2021-10-01 15:50:00,60.3,60.38,60.25,60.26,167426.0,49.9968,50.0631,49.9554,49.9636,167426.0
2021-10-01 15:55:00,60.25,60.3,60.14,60.24,273599.0,49.9554,49.9968,49.8642,49.9471,273599.0
2021-10-04 09:30:00,60.25,60.56,60.07,60.51,109830.0,49.9554,50.2124,49.8061,50.1709,109830.0
2021-10-04 09:35:00,60.47,60.67,60.38,60.63,63381.0,50.1378,50.3036,50.0631,50.2704,63381.0
2021-10-04 09:40:00,60.65,60.87,60.58,60.87,43263.0,50.287,50.4694,50.229,50.4694,43263.0
2021-10-04 09:45:00,60.86,61.03,60.84,60.89,61306.0,50.4611,50.6021,50.4445,50.486,61306.0
2021-10-04 09:50:00,60.85,61.15,60.79,61.15,33085.0,50.4528,50.7016,50.4031,50.7016,33085.0
2021-10-04 09:55:00,61.16,61.16,60.97,61.05,32831.0,50.7099,50.7099,50.5523,50.6187,32831.0
2021-10-04 10:00:00,61.06,61.13,60.7,60.71,41902.0,50.627,50.685,50.3285,50.3368,41902.0
2021-10-04 10:05:00,60.69,60.92,60.65,60.92,18423.0,50.3202,50.5109,50.287,50.5109,18423.0
2021-10-04 10:10:00,60.93,60.96,60.79,60.86,21258.0,50.5192,50.544,50.4031,50.4611,21258.0
2021-10-04 10:15:00,60.84,60.89,60.6,60.64,24479.0,50.4445,50.486,50.2456,50.2787,24479.0
2021-10-04 10:20:00,60.64,60.66,60.4,60.4,25548.0,50.2787,50.2953,50.0797,50.0797,25548.0
2021-10-04 10:25:00,60.41,60.47,60.27,60.33,47813.0,50.088,50.1378,49.9719,50.0217,47813.0
2021-10-04 10:30:00,60.3,60.36,60.26,60.28,31331.0,49.9968,50.0466,49.9636,49.9802,31331.0
2021-10-04 10:35:00,60.27,60.27,59.99,60.08,63448.0,49.9719,49.9719,49.7398,49.8144,63448.0
2021-10-04 10:40:00,60.08,60.41,60.06,60.41,39646.0,49.8144,50.088,49.7978,50.088,39646.0
2021-10-04 10:45:00,60.4,60.41,60.16,60.17,26072.0,50.0797,50.088,49.8807,49.889,26072.0
2021-10-04 10:50:00,60.16,60.25,59.93,59.93,33822.0,49.8807,49.9554,49.69,49.69,33822.0
2021-10-04 10:55:00,59.92,60.24,59.89,60.23,44324.0,49.6817,49.9471,49.6569,49.9388,44324.0
2021-10-04 11:00:00,60.22,60.22,60.03,60.03,26296.0,49.9305,49.9305,49.7729,49.7729,26296.0
2021-10-04 11:05:00,60.0,60.2,59.98,60.17,21007.0,49.7481,49.9139,49.7315,49.889,21007.0
2021-10-04 11:10:00,60.16,60.24,60.15,60.18,25473.0,49.8807,49.9471,49.8724,49.8973,25473.0
2021-10-04 11:15:00,60.17,60.17,60.05,60.09,29207.0,49.889,49.889,49.7895,49.8227,29207.0
2021-10-04 11:20:00,60.09,60.12,59.88,59.91,37437.0,49.8227,49.8476,49.6486,49.6735,37437.0
2021-10-04 11:25:00,59.9,59.97,59.83,59.96,39033.0,49.6652,49.7232,49.6071,49.7149,39033.0
2021-10-04 11:30:00,59.95,60.04,59.92,59.95,45313.0,49.7066,49.7812,49.6817,49.7066,45313.0
2021-10-04 11:35:00,59.98,60.03,59.9,59.96,17126.0,49.7315,49.7729,49.6652,49.7149,17126.0
2021-10-04 11:40:00,59.94,60.09,59.91,60.09,21872.0,49.6983,49.8227,49.6735,49.8227,21872.0
2021-10-04 11:45:00,60.09,60.1,59.97,59.97,21684.0,49.8227,49.831,49.7232,49.7232,21684.0
2021-10-04 11:50:00,59.98,60.19,59.94,60.19,23927.0,49.7315,49.9056,49.6983,49.9056,23927.0
2021-10-04 11:55:00,60.18,60.3,60.13,60.28,47557.0,49.8973,49.9968,49.8559,49.9802,47557.0
2021-10-04 12:00:00,60.25,60.29,60.14,60.15,37075.0,49.9554,49.9885,49.8642,49.8724,37075.0
2021-10-04 12:05:00,60.17,60.27,60.11,60.26,24898.0,49.889,49.9719,49.8393,49.9636,24898.0
2021-10-04 12:10:00,60.26,60.26,60.2,60.23,13423.0,49.9636,49.9636,49.9139,49.9388,13423.0
2021-10-04 12:15:00,60.23,60.26,60.16,60.21,16970.0,49.9388,49.9636,49.8807,49.9222,16970.0
2021-10-04 12:20:00,60.2,60.22,60.13,60.14,15172.0,49.9139,49.9305,49.8559,49.8642,15172.0
2021-10-04 12:25:00,60.14,60.23,60.14,60.18,29296.0,49.8642,49.9388,49.8642,49.8973,29296.0
2021-10-04 12:30:00,60.17,60.21,60.14,60.16,30245.0,49.889,49.9222,49.8642,49.8807,30245.0
2021-10-04 12:35:00,60.15,60.17,60.09,60.09,29797.0,49.8724,49.889,49.8227,49.8227,29797.0
2021-10-04 12:40:00,60.08,60.09,59.94,59.99,44135.0,49.8144,49.8227,49.6983,49.7398,44135.0
2021-10-04 12:45:00,59.98,60.07,59.94,60.07,21270.0,49.7315,49.8061,49.6983,49.8061,21270.0
2021-10-04 12:50:00,60.08,60.16,60.01,60.15,21685.0,49.8144,49.8807,49.7564,49.8724,21685.0
2021-10-04 12:55:00,60.16,60.21,60.11,60.11,16790.0,49.8807,49.9222,49.8393,49.8393,16790.0
2021-10-04 13:00:00,60.11,60.13,59.98,59.98,15828.0,49.8393,49.8559,49.7315,49.7315,15828.0
2021-10-04 13:05:00,59.97,60.17,59.95,60.15,53615.0,49.7232,49.889,49.7066,49.8724,53615.0
2021-10-04 13:10:00,60.15,60.23,60.13,60.19,13940.0,49.8724,49.9388,49.8559,49.9056,13940.0
2021-10-04 13:15:00,60.19,60.19,60.1,60.13,11429.0,49.9056,49.9056,49.831,49.8559,11429.0
2021-10-04 13:20:00,60.13,60.15,60.07,60.14,14382.0,49.8559,49.8724,49.8061,49.8642,14382.0
2021-10-04 13:25:00,60.13,60.16,60.06,60.08,28221.0,49.8559,49.8807,49.7978,49.8144,28221.0
2021-10-04 13:30:00,60.09,60.15,60.03,60.15,25341.0,49.8227,49.8724,49.7729,49.8724,25341.0
2021-10-04 13:35:00,60.15,60.19,60.13,60.19,15167.0,49.8724,49.9056,49.8559,49.9056,15167.0
2021-10-04 13:40:00,60.18,60.19,60.09,60.12,13326.0,49.8973,49.9056,49.8227,49.8476,13326.0
2021-10-04 13:45:00,60.12,60.15,60.08,60.15,19943.0,49.8476,49.8724,49.8144,49.8724,19943.0
2021-10-04 13:50:00,60.16,60.16,60.1,60.13,20977.0,49.8807,49.8807,49.831,49.8559,20977.0
2021-10-04 13:55:00,60.11,60.12,60.08,60.11,10163.0,49.8393,49.8476,49.8144,49.8393,10163.0
2021-10-04 14:00:00,60.1,60.19,60.07,60.1,33780.0,49.831,49.9056,49.8061,49.831,33780.0
2021-10-04 14:05:00,60.11,60.12,60.03,60.1,16590.0,49.8393,49.8476,49.7729,49.831,16590.0
2021-10-04 14:10:00,60.1,60.12,59.9,59.94,37432.0,49.831,49.8476,49.6652,49.6983,37432.0
2021-10-04 14:15:00,59.94,59.99,59.9,59.95,17524.0,49.6983,49.7398,49.6652,49.7066,17524.0
2021-10-04 14:20:00,59.96,60.07,59.95,60.0,21947.0,49.7149,49.8061,49.7066,49.7481,21947.0
2021-10-04 14:25:00,60.0,60.01,59.92,59.99,26521.0,49.7481,49.7564,49.6817,49.7398,26521.0
2021-10-04 14:30:00,59.98,60.01,59.88,59.94,21336.0,49.7315,49.7564,49.6486,49.6983,21336.0
2021-10-04 14:35:00,59.93,59.96,59.89,59.93,20443.0,49.69,49.7149,49.6569,49.69,20443.0
2021-10-04 14:40:00,59.93,59.99,59.9,59.97,15953.0,49.69,49.7398,49.6652,49.7232,15953.0
2021-10-04 14:45:00,59.96,60.0,59.92,59.99,18676.0,49.7149,49.7481,49.6817,49.7398,18676.0
2021-10-04 14:50:00,59.99,60.02,59.9,59.93,14553.0,49.7398,49.7647,49.6652,49.69,14553.0
2021-10-04 14:55:00,59.93,60.01,59.93,60.0,18445.0,49.69,49.7564,49.69,49.7481,18445.0
2021-10-04 15:00:00,60.01,60.06,59.97,60.05,23879.0,49.7564,49.7978,49.7232,49.7895,23879.0
2021-10-04 15:05:00,60.05,60.1,60.02,60.05,22718.0,49.7895,49.831,49.7647,49.7895,22718.0
2021-10-04 15:10:00,60.03,60.08,59.94,60.01,20950.0,49.7729,49.8144,49.6983,49.7564,20950.0
2021-10-04 15:15:00,60.02,60.09,59.96,59.97,17783.0,49.7647,49.8227,49.7149,49.7232,17783.0
2021-10-04 15:20:00,59.98,60.0,59.93,59.97,21194.0,49.7315,49.7481,49.69,49.7232,21194.0
2021-10-04 15:25:00,59.96,60.01,59.94,59.97,20208.0,49.7149,49.7564,49.6983,49.7232,20208.0
2021-10-04 15:30:00,59.96,60.08,59.91,60.05,46303.0,49.7149,49.8144,49.6735,49.7895,46303.0
2021-10-04 15:35:00,60.04,60.07,59.92,59.94,32278.0,49.7812,49.8061,49.6817,49.6983,32278.0
2021-10-04 15:40:00,59.95,60.15,59.93,60.12,37161.0,49.7066,49.8724,49.69,49.8476,37161.0
2021-10-04 15:45:00,60.12,60.21,60.11,60.16,49569.0,49.8476,49.9222,49.8393,49.8807,49569.0
2021-10-04 15:50:00,60.15,60.15,59.86,59.88,94382.0,49.8724,49.8724,49.632,49.6486,94382.0
2021-10-04 15:55:00,59.89,60.09,59.88,60.06,210929.0,49.6569,49.8227,49.6486,49.7978,210929.0
2021-10-05 09:30:00,59.69,60.15,59.69,60.01,191433.0,49.491,49.8724,49.491,49.7564,191433.0
2021-10-05 09:35:00,60.03,60.15,59.74,59.98,74285.0,49.7729,49.8724,49.5325,49.7315,74285.0
2021-10-05 09:40:00,60.02,60.02,59.7,59.73,59928.0,49.7647,49.7647,49.4993,49.5242,59928.0
2021-10-05 09:45:00,59.73,60.05,59.7,60.05,60912.0,49.5242,49.7895,49.4993,49.7895,60912.0
2021-10-05 09:50:00,60.05,60.25,60.04,60.2,27646.0,49.7895,49.9554,49.7812,49.9139,27646.0
2021-10-05 09:55:00,60.19,60.32,60.18,60.22,39733.0,49.9056,50.0134,49.8973,49.9305,39733.0
2021-10-05 10:00:00,60.22,60.45,60.22,60.43,38855.0,49.9305,50.1212,49.9305,50.1046,38855.0
2021-10-05 10:05:00,60.44,60.51,60.37,60.42,47833.0,50.1129,50.1709,50.0549,50.0963,47833.0
2021-10-05 10:10:00,60.43,60.63,60.42,60.53,61319.0,50.1046,50.2704,50.0963,50.1875,61319.0
2021-10-05 10:15:00,60.54,60.58,60.43,60.45,100878.0,50.1958,50.229,50.1046,50.1212,100878.0
2021-10-05 10:20:00,60.47,60.56,60.44,60.49,46262.0,50.1378,50.2124,50.1129,50.1544,46262.0
2021-10-05 10:25:00,60.5,60.59,60.5,60.56,97766.0,50.1626,50.2373,50.1626,50.2124,97766.0
2021-10-05 10:30:00,60.56,60.74,60.56,60.72,102396.0,50.2124,50.3616,50.2124,50.3451,102396.0
2021-10-05 10:35:00,60.72,60.75,60.5,60.52,28413.0,50.3451,50.3699,50.1626,50.1792,28413.0
2021-10-05 10:40:00,60.53,60.68,60.53,60.66,74861.0,50.1875,50.3119,50.1875,50.2953,74861.0
2021-10-05 10:45:00,60.66,60.74,60.63,60.73,33890.0,50.2953,50.3616,50.2704,50.3533,33890.0
2021-10-05 10:50:00,60.74,60.75,60.6,60.66,31806.0,50.3616,50.3699,50.2456,50.2953,31806.0
2021-10-05 10:55:00,60.67,60.67,60.56,60.58,17767.0,50.3036,50.3036,50.2124,50.229,17767.0
2021-10-05 11:00:00,60.59,60.6,60.48,60.55,29534.0,50.2373,50.2456,50.1461,50.2041,29534.0
2021-10-05 11:05:00,60.56,60.68,60.56,60.65,20041.0,50.2124,50.3119,50.2124,50.287,20041.0
2021-10-05 11:10:00,60.66,60.66,60.59,60.61,24080.0,50.2953,50.2953,50.2373,50.2538,24080.0
2021-10-05 11:15:00,60.62,60.72,60.61,60.72,25311.0,50.2621,50.3451,50.2538,50.3451,25311.0
2021-10-05 11:20:00,60.72,60.76,60.66,60.67,26331.0,50.3451,50.3782,50.2953,50.3036,26331.0
2021-10-05 11:25:00,60.66,60.66,60.59,60.61,25037.0,50.2953,50.2953,50.2373,50.2538,25037.0
2021-10-05 11:30:00,60.62,60.62,60.48,60.6,25919.0,50.2621,50.2621,50.1461,50.2456,25919.0
2021-10-05 11:35:00,60.59,60.59,60.39,60.43,21198.0,50.2373,50.2373,50.0714,50.1046,21198.0
2021-10-05 11:40:00,60.43,60.46,60.4,60.43,20411.0,50.1046,50.1295,50.0797,50.1046,20411.0
2021-10-05 11:45:00,60.43,60.49,60.42,60.44,27310.0,50.1046,50.1544,50.0963,50.1129,27310.0
2021-10-05 11:50:00,60.44,60.5,60.43,60.5,30459.0,50.1129,50.1626,50.1046,50.1626,30459.0
2021-10-05 11:55:00,60.5,60.6,60.47,60.6,22242.0,50.1626,50.2456,50.1378,50.2456,22242.0
2021-10-05 12:00:00,60.6,60.63,60.57,60.6,15210.0,50.2456,50.2704,50.2207,50.2456,15210.0
2021-10-05 12:05:00,60.59,60.63,60.53,60.61,24721.0,50.2373,50.2704,50.1875,50.2538,24721.0
2021-10-05 12:10:00,60.61,60.63,60.54,60.54,29005.0,50.2538,50.2704,50.1958,50.1958,29005.0
2021-10-05 12:15:00,60.55,60.55,60.37,60.37,20833.0,50.2041,50.2041,50.0549,50.0549,20833.0
2021-10-05 12:20:00,60.38,60.38,60.2,60.2,26060.0,50.0631,50.0631,49.9139,49.9139,26060.0
2021-10-05 12:25:00,60.21,60.37,60.21,60.33,17196.0,49.9222,50.0549,49.9222,50.0217,17196.0
2021-10-05 12:30:00,60.33,60.37,60.28,60.3,28518.0,50.0217,50.0549,49.9802,49.9968,28518.0
2021-10-05 12:35:00,60.31,60.34,60.27,60.27,16048.0,50.0051,50.03,49.9719,49.9719,16048.0
2021-10-05 12:40:00,60.28,60.34,60.27,60.32,17949.0,49.9802,50.03,49.9719,50.0134,17949.0
2021-10-05 12:45:00,60.33,60.41,60.32,60.41,15301.0,50.0217,50.088,50.0134,50.088,15301.0
2021-10-05 12:50:00,60.41,60.48,60.41,60.41,13996.0,50.088,50.1461,50.088,50.088,13996.0
2021-10-05 12:55:00,60.4,60.48,60.39,60.47,21322.0,50.0797,50.1461,50.0714,50.1378,21322.0
2021-10-05 13:00:00,60.46,60.49,60.41,60.45,12167.0,50.1295,50.1544,50.088,50.1212,12167.0
2021-10-05 13:05:00,60.44,60.49,60.43,60.48,16530.0,50.1129,50.1544,50.1046,50.1461,16530.0
2021-10-05 13:10:00,60.47,60.51,60.44,60.46,19266.0,50.1378,50.1709,50.1129,50.1295,19266.0
2021-10-05 13:15:00,60.47,60.5,60.39,60.39,15641.0,50.1378,50.1626,50.0714,50.0714,15641.0
2021-10-05 13:20:00,60.4,60.48,60.4,60.48,11478.0,50.0797,50.1461,50.0797,50.1461,11478.0
2021-10-05 13:25:00,60.48,60.52,60.48,60.5,27874.0,50.1461,50.1792,50.1461,50.1626,27874.0
2021-10-05 13:30:00,60.51,60.54,60.46,60.48,24987.0,50.1709,50.1958,50.1295,50.1461,24987.0
2021-10-05 13:35:00,60.48,60.51,60.48,60.49,23300.0,50.1461,50.1709,50.1461,50.1544,23300.0
2021-10-05 13:40:00,60.5,60.58,60.5,60.57,30384.0,50.1626,50.229,50.1626,50.2207,30384.0
2021-10-05 13:45:00,60.57,60.58,60.49,60.52,20560.0,50.2207,50.229,50.1544,50.1792,20560.0
2021-10-05 13:50:00,60.52,60.56,60.51,60.53,20893.0,50.1792,50.2124,50.1709,50.1875,20893.0
2021-10-05 13:55:00,60.53,60.58,60.52,60.58,6148.0,50.1875,50.229,50.1792,50.229,6148.0
2021-10-05 14:00:00,60.58,60.67,60.57,60.64,31014.0,50.229,50.3036,50.2207,50.2787,31014.0
2021-10-05 14:05:00,60.63,60.63,60.5,60.53,10676.0,50.2704,50.2704,50.1626,50.1875,10676.0
2021-10-05 14:10:00,60.53,60.55,60.5,60.51,11448.0,50.1875,50.2041,50.1626,50.1709,11448.0
2021-10-05 14:15:00,60.52,60.55,60.51,60.52,15425.0,50.1792,50.2041,50.1709,50.1792,15425.0
2021-10-05 14:20:00,60.52,60.52,60.49,60.5,9267.0,50.1792,50.1792,50.1544,50.1626,9267.0
2021-10-05 14:25:00,60.49,60.56,60.49,60.56,23162.0,50.1544,50.2124,50.1544,50.2124,23162.0
2021-10-05 14:30:00,60.55,60.6,60.55,60.57,14957.0,50.2041,50.2456,50.2041,50.2207,14957.0
2021-10-05 14:35:00,60.56,60.59,60.53,60.59,14957.0,50.2124,50.2373,50.1875,50.2373,14957.0
2021-10-05 14:40:00,60.6,60.64,60.57,60.61,13341.0,50.2456,50.2787,50.2207,50.2538,13341.0
2021-10-05 14:45:00,60.61,60.62,60.57,60.6,11639.0,50.2538,50.2621,50.2207,50.2456,11639.0
2021-10-05 14:50:00,60.6,60.62,60.57,60.57,8938.0,50.2456,50.2621,50.2207,50.2207,8938.0
2021-10-05 14:55:00,60.58,60.61,60.52,60.58,11926.0,50.229,50.2538,50.1792,50.229,11926.0
2021-10-05 15:00:00,60.58,60.64,60.56,60.59,22072.0,50.229,50.2787,50.2124,50.2373,22072.0
2021-10-05 15:05:00,60.6,60.61,60.54,60.6,13700.0,50.2456,50.2538,50.1958,50.2456,13700.0
2021-10-05 15:10:00,60.6,60.66,60.57,60.66,14273.0,50.2456,50.2953,50.2207,50.2953,14273.0
2021-10-05 15:15:00,60.66,60.71,60.64,60.71,21804.0,50.2953,50.3368,50.2787,50.3368,21804.0
2021-10-05 15:20:00,60.71,60.72,60.6,60.61,30554.0,50.3368,50.3451,50.2456,50.2538,30554.0
2021-10-05 15:25:00,60.61,60.63,60.54,60.56,19705.0,50.2538,50.2704,50.1958,50.2124,19705.0
2021-10-05 15:30:00,60.56,60.63,60.56,60.63,40371.0,50.2124,50.2704,50.2124,50.2704,40371.0
2021-10-05 15:35:00,60.62,60.68,60.62,60.66,34766.0,50.2621,50.3119,50.2621,50.2953,34766.0
2021-10-05 15:40:00,60.65,60.68,60.62,60.63,29452.0,50.287,50.3119,50.2621,50.2704,29452.0
2021-10-05 15:45:00,60.62,60.62,60.44,60.44,53702.0,50.2621,50.2621,50.1129,50.1129,53702.0
2021-10-05 15:50:00,60.45,60.47,60.37,60.37,86585.0,50.1212,50.1378,50.0549,50.0549,86585.0
2021-10-05 15:55:00,60.38,60.41,60.26,60.28,211289.0,50.0631,50.088,49.9636,49.9802,211289.0
2021-10-06 09:30:00,59.92,60.03,59.55,60.01,105879.0,49.6817,49.7729,49.375,49.7564,105879.0
2021-10-06 09:35:00,60.03,60.14,59.87,59.87,37895.0,49.7729,49.8642,49.6403,49.6403,37895.0
2021-10-06 09:40:00,59.87,59.93,59.66,59.79,28025.0,49.6403,49.69,49.4662,49.574,28025.0
2021-10-06 09:45:00,59.78,59.93,59.65,59.66,21921.0,49.5657,49.69,49.4579,49.4662,21921.0
2021-10-06 09:50:00,59.64,59.66,59.45,59.54,23626.0,49.4496,49.4662,49.2921,49.3667,23626.0
2021-10-06 09:55:00,59.53,59.59,59.41,59.49,26536.0,49.3584,49.4081,49.2589,49.3252,26536.0
2021-10-06 10:00:00,59.48,59.48,59.26,59.32,32045.0,49.3169,49.3169,49.1345,49.1843,32045.0
2021-10-06 10:05:00,59.32,59.35,59.16,59.3,27403.0,49.1843,49.2091,49.0516,49.1677,27403.0
2021-10-06 10:10:00,59.29,59.29,59.11,59.26,37774.0,49.1594,49.1594,49.0101,49.1345,37774.0
2021-10-06 10:15:00,59.26,59.26,58.97,58.98,43402.0,49.1345,49.1345,48.8941,48.9024,43402.0
2021-10-06 10:20:00,58.99,59.31,58.99,59.31,39453.0,48.9106,49.176,48.9106,49.176,39453.0
2021-10-06 10:25:00,59.32,59.33,59.18,59.18,38645.0,49.1843,49.1926,49.0682,49.0682,38645.0
2021-10-06 10:30:00,59.18,59.45,59.14,59.39,50787.0,49.0682,49.2921,49.035,49.2423,50787.0
2021-10-06 10:35:00,59.4,59.41,59.18,59.26,34120.0,49.2506,49.2589,49.0682,49.1345,34120.0
2021-10-06 10:40:00,59.23,59.31,59.04,59.05,35014.0,49.1096,49.176,48.9521,48.9604,35014.0
2021-10-06 10:45:00,59.07,59.14,58.83,58.86,57210.0,48.977,49.035,48.778,48.8029,57210.0
2021-10-06 10:50:00,58.84,59.09,58.77,59.09,37087.0,48.7863,48.9936,48.7282,48.9936,37087.0
2021-10-06 10:55:00,59.1,59.14,59.0,59.1,39259.0,49.0019,49.035,48.9189,49.0019,39259.0
2021-10-06 11:00:00,59.11,59.37,59.1,59.32,33352.0,49.0101,49.2257,49.0019,49.1843,33352.0
2021-10-06 11:05:00,59.3,59.34,59.18,59.24,37202.0,49.1677,49.2008,49.0682,49.1179,37202.0
2021-10-06 11:10:00,59.24,59.26,59.08,59.24,52489.0,49.1179,49.1345,48.9853,49.1179,52489.0
2021-10-06 11:15:00,59.22,59.3,59.19,59.25,20932.0,49.1013,49.1677,49.0765,49.1262,20932.0
2021-10-06 11:20:00,59.25,59.25,59.03,59.04,27863.0,49.1262,49.1262,48.9438,48.9521,27863.0
2021-10-06 11:25:00,59.01,59.04,58.92,58.94,40615.0,48.9272,48.9521,48.8526,48.8692,40615.0
2021-10-06 11:30:00,58.96,59.01,58.88,58.88,20758.0,48.8858,48.9272,48.8194,48.8194,20758.0
2021-10-06 11:35:00,58.85,59.04,58.85,59.03,15879.0,48.7946,48.9521,48.7946,48.9438,15879.0
2021-10-06 11:40:00,59.04,59.07,58.88,58.93,29275.0,48.9521,48.977,48.8194,48.8609,29275.0
2021-10-06 11:45:00,58.97,59.21,58.97,59.16,22375.0,48.8941,49.0931,48.8941,49.0516,22375.0
2021-10-06 11:50:00,59.17,59.36,59.16,59.34,13537.0,49.0599,49.2174,49.0516,49.2008,13537.0
2021-10-06 11:55:00,59.33,59.46,59.32,59.42,19434.0,49.1926,49.3003,49.1843,49.2672,19434.0
2021-10-06 12:00:00,59.45,59.47,59.32,59.34,12193.0,49.2921,49.3086,49.1843,49.2008,12193.0
2021-10-06 12:05:00,59.33,59.33,59.15,59.19,27089.0,49.1926,49.1926,49.0433,49.0765,27089.0
2021-10-06 12:10:00,59.2,59.2,59.13,59.16,20737.0,49.0848,49.0848,49.0267,49.0516,20737.0
2021-10-06 12:15:00,59.17,59.2,59.13,59.16,19471.0,49.0599,49.0848,49.0267,49.0516,19471.0
2021-10-06 12:20:00,59.17,59.17,59.06,59.12,12363.0,49.0599,49.0599,48.9687,49.0184,12363.0
2021-10-06 12:25:00,59.12,59.15,59.02,59.12,20184.0,49.0184,49.0433,48.9355,49.0184,20184.0
2021-10-06 12:30:00,59.11,59.2,59.09,59.2,22241.0,49.0101,49.0848,48.9936,49.0848,22241.0
2021-10-06 12:35:00,59.19,59.23,59.11,59.22,16622.0,49.0765,49.1096,49.0101,49.1013,16622.0
2021-10-06 12:40:00,59.23,59.36,59.22,59.36,10093.0,49.1096,49.2174,49.1013,49.2174,10093.0
2021-10-06 12:45:00,59.37,59.38,59.27,59.3,13566.0,49.2257,49.234,49.1428,49.1677,13566.0
2021-10-06 12:50:00,59.32,59.39,59.31,59.39,8607.0,49.1843,49.2423,49.176,49.2423,8607.0
2021-10-06 12:55:00,59.39,59.48,59.38,59.45,12018.0,49.2423,49.3169,49.234,49.2921,12018.0
2021-10-06 13:00:00,59.45,59.47,59.32,59.36,12782.0,49.2921,49.3086,49.1843,49.2174,12782.0
2021-10-06 13:05:00,59.35,59.35,59.24,59.27,14981.0,49.2091,49.2091,49.1179,49.1428,14981.0
2021-10-06 13:10:00,59.26,59.33,59.21,59.33,20948.0,49.1345,49.1926,49.0931,49.1926,20948.0
2021-10-06 13:15:00,59.32,59.43,59.29,59.43,16441.0,49.1843,49.2755,49.1594,49.2755,16441.0
2021-10-06 13:20:00,59.41,59.46,59.34,59.42,31479.0,49.2589,49.3003,49.2008,49.2672,31479.0
2021-10-06 13:25:00,59.42,59.52,59.4,59.52,21443.0,49.2672,49.3501,49.2506,49.3501,21443.0
2021-10-06 13:30:00,59.51,59.62,59.5,59.6,46145.0,49.3418,49.433,49.3335,49.4164,46145.0
2021-10-06 13:35:00,59.59,59.72,59.58,59.7,27084.0,49.4081,49.5159,49.3998,49.4993,27084.0
2021-10-06 13:40:00,59.68,59.69,59.64,59.67,18111.0,49.4828,49.491,49.4496,49.4745,18111.0
2021-10-06 13:45:00,59.67,59.71,59.65,59.69,12557.0,49.4745,49.5076,49.4579,49.491,12557.0
2021-10-06 13:50:00,59.7,59.7,59.53,59.53,23042.0,49.4993,49.4993,49.3584,49.3584,23042.0
2021-10-06 13:55:00,59.53,59.66,59.53,59.66,17642.0,49.3584,49.4662,49.3584,49.4662,17642.0
2021-10-06 14:00:00,59.67,59.77,59.62,59.71,46910.0,49.4745,49.5574,49.433,49.5076,46910.0
2021-10-06 14:05:00,59.72,59.79,59.63,59.79,18033.0,49.5159,49.574,49.4413,49.574,18033.0
2021-10-06 14:10:00,59.79,59.94,59.79,59.93,22030.0,49.574,49.6983,49.574,49.69,22030.0
2021-10-06 14:15:00,59.94,60.01,59.87,60.01,30548.0,49.6983,49.7564,49.6403,49.7564,30548.0
2021-10-06 14:20:00,60.01,60.05,59.9,59.9,23384.0,49.7564,49.7895,49.6652,49.6652,23384.0
2021-10-06 14:25:00,59.9,59.97,59.89,59.94,18530.0,49.6652,49.7232,49.6569,49.6983,18530.0
2021-10-06 14:30:00,59.92,59.94,59.88,59.92,18339.0,49.6817,49.6983,49.6486,49.6817,18339.0
2021-10-06 14:35:00,59.94,60.01,59.9,60.01,13299.0,49.6983,49.7564,49.6652,49.7564,13299.0
2021-10-06 14:40:00,60.01,60.06,60.01,60.05,17689.0,49.7564,49.7978,49.7564,49.7895,17689.0
2021-10-06 14:45:00,60.03,60.07,60.0,60.01,12649.0,49.7729,49.8061,49.7481,49.7564,12649.0
2021-10-06 14:50:00,60.02,60.04,59.91,59.98,33696.0,49.7647,49.7812,49.6735,49.7315,33696.0
2021-10-06 14:55:00,59.98,60.03,59.86,59.88,30200.0,49.7315,49.7729,49.632,49.6486,30200.0
2021-10-06 15:00:00,59.87,59.93,59.85,59.85,17959.0,49.6403,49.69,49.6237,49.6237,17959.0
2021-10-06 15:05:00,59.87,60.01,59.86,59.96,22893.0,49.6403,49.7564,49.632,49.7149,22893.0
2021-10-06 15:10:00,59.97,60.03,59.88,59.97,20699.0,49.7232,49.7729,49.6486,49.7232,20699.0
2021-10-06 15:15:00,59.98,60.07,59.98,60.01,18860.0,49.7315,49.8061,49.7315,49.7564,18860.0
2021-10-06 15:20:00,60.01,60.03,59.94,60.01,12814.0,49.7564,49.7729,49.6983,49.7564,12814.0
2021-10-06 15:25:00,60.01,60.06,60.0,60.04,19435.0,49.7564,49.7978,49.7481,49.7812,19435.0
2021-10-06 15:30:00,60.04,60.09,59.97,60.01,36080.0,49.7812,49.8227,49.7232,49.7564,36080.0
2021-10-06 15:35:00,60.01,60.04,59.97,60.04,34966.0,49.7564,49.7812,49.7232,49.7812,34966.0
2021-10-06 15:40:00,60.04,60.05,59.96,60.02,36694.0,49.7812,49.7895,49.7149,49.7647,36694.0
2021-10-06 15:45:00,60.02,60.09,59.94,60.04,93487.0,49.7647,49.8227,49.6983,49.7812,93487.0
2021-10-06 15:50:00,60.04,60.15,60.02,60.03,93558.0,49.7812,49.8724,49.7647,49.7729,93558.0
2021-10-06 15:55:00,60.03,60.19,60.01,60.13,205490.0,49.7729,49.9056,49.7564,49.8559,205490.0
2021-10-07 09:30:00,60.65,60.91,60.57,60.67,64182.0,50.287,50.5026,50.2207,50.3036,64182.0
2021-10-07 09:35:00,60.67,60.99,60.58,60.99,33746.0,50.3036,50.5689,50.229,50.5689,33746.0
2021-10-07 09:40:00,60.99,61.03,60.77,60.77,27631.0,50.5689,50.6021,50.3865,50.3865,27631.0
2021-10-07 09:45:00,60.77,60.86,60.68,60.82,40977.0,50.3865,50.4611,50.3119,50.428,40977.0
2021-10-07 09:50:00,60.81,60.97,60.73,60.74,59461.0,50.4197,50.5523,50.3533,50.3616,59461.0
2021-10-07 09:55:00,60.74,60.8,60.68,60.77,39052.0,50.3616,50.4114,50.3119,50.3865,39052.0
2021-10-07 10:00:00,60.77,60.85,60.68,60.79,57288.0,50.3865,50.4528,50.3119,50.4031,57288.0
2021-10-07 10:05:00,60.78,60.81,60.64,60.65,35956.0,50.3948,50.4197,50.2787,50.287,35956.0
2021-10-07 10:10:00,60.66,60.76,60.64,60.74,23612.0,50.2953,50.3782,50.2787,50.3616,23612.0
2021-10-07 10:15:00,60.73,60.93,60.72,60.88,39865.0,50.3533,50.5192,50.3451,50.4777,39865.0
2021-10-07 10:20:00,60.88,60.92,60.82,60.82,30205.0,50.4777,50.5109,50.428,50.428,30205.0
2021-10-07 10:25:00,60.83,60.89,60.81,60.86,33101.0,50.4363,50.486,50.4197,50.4611,33101.0
2021-10-07 10:30:00,60.86,60.99,60.85,60.99,30461.0,50.4611,50.5689,50.4528,50.5689,30461.0
2021-10-07 10:35:00,60.98,61.04,60.66,60.67,90761.0,50.5606,50.6104,50.2953,50.3036,90761.0
2021-10-07 10:40:00,60.65,60.75,60.64,60.71,25139.0,50.287,50.3699,50.2787,50.3368,25139.0
2021-10-07 10:45:00,60.73,60.87,60.73,60.87,17368.0,50.3533,50.4694,50.3533,50.4694,17368.0
2021-10-07 10:50:00,60.86,60.97,60.85,60.96,19667.0,50.4611,50.5523,50.4528,50.544,19667.0
2021-10-07 10:55:00,60.97,61.0,60.93,60.98,11390.0,50.5523,50.5772,50.5192,50.5606,11390.0
2021-10-07 11:00:00,60.97,60.97,60.87,60.93,18432.0,50.5523,50.5523,50.4694,50.5192,18432.0
2021-10-07 11:05:00,60.93,61.01,60.93,60.98,14640.0,50.5192,50.5855,50.5192,50.5606,14640.0
2021-10-07 11:10:00,61.0,61.03,60.93,60.94,28074.0,50.5772,50.6021,50.5192,50.5275,28074.0
2021-10-07 11:15:00,60.95,60.95,60.84,60.88,13802.0,50.5358,50.5358,50.4445,50.4777,13802.0
2021-10-07 11:20:00,60.88,61.0,60.88,60.98,9831.0,50.4777,50.5772,50.4777,50.5606,9831.0
2021-10-07 11:25:00,60.97,61.04,60.93,61.0,18650.0,50.5523,50.6104,50.5192,50.5772,18650.0
2021-10-07 11:30:00,61.0,61.02,60.93,60.94,14469.0,50.5772,50.5938,50.5192,50.5275,14469.0
2021-10-07 11:35:00,60.95,60.96,60.85,60.87,16710.0,50.5358,50.544,50.4528,50.4694,16710.0
2021-10-07 11:40:00,60.86,60.95,60.85,60.95,17715.0,50.4611,50.5358,50.4528,50.5358,17715.0
2021-10-07 11:45:00,60.95,60.97,60.88,60.9,38287.0,50.5358,50.5523,50.4777,50.4943,38287.0
2021-10-07 11:50:00,60.9,60.93,60.86,60.89,63734.0,50.4943,50.5192,50.4611,50.486,63734.0
2021-10-07 11:55:00,60.89,60.93,60.84,60.85,15371.0,50.486,50.5192,50.4445,50.4528,15371.0
2021-10-07 12:00:00,60.85,60.86,60.81,60.83,14212.0,50.4528,50.4611,50.4197,50.4363,14212.0
2021-10-07 12:05:00,60.82,60.82,60.65,60.68,46930.0,50.428,50.428,50.287,50.3119,46930.0
2021-10-07 12:10:00,60.67,60.68,60.62,60.67,11239.0,50.3036,50.3119,50.2621,50.3036,11239.0
2021-10-07 12:15:00,60.68,60.72,60.64,60.7,20481.0,50.3119,50.3451,50.2787,50.3285,20481.0
2021-10-07 12:20:00,60.7,60.72,60.68,60.69,15847.0,50.3285,50.3451,50.3119,50.3202,15847.0
2021-10-07 12:25:00,60.69,60.69,60.59,60.59,14119.0,50.3202,50.3202,50.2373,50.2373,14119.0
2021-10-07 12:30:00,60.59,60.68,60.59,60.63,13671.0,50.2373,50.3119,50.2373,50.2704,13671.0
2021-10-07 12:35:00,60.63,60.68,60.63,60.67,10337.0,50.2704,50.3119,50.2704,50.3036,10337.0
2021-10-07 12:40:00,60.68,60.69,60.6,60.65,18234.0,50.3119,50.3202,50.2456,50.287,18234.0
2021-10-07 12:45:00,60.65,60.66,60.53,60.53,16180.0,50.287,50.2953,50.1875,50.1875,16180.0
2021-10-07 12:50:00,60.54,60.56,60.47,60.5,20449.0,50.1958,50.2124,50.1378,50.1626,20449.0
2021-10-07 12:55:00,60.49,60.61,60.49,60.59,19778.0,50.1544,50.2538,50.1544,50.2373,19778.0
2021-10-07 13:00:00,60.59,60.61,60.58,60.59,7483.0,50.2373,50.2538,50.229,50.2373,7483.0
2021-10-07 13:05:00,60.59,60.63,60.59,60.61,14385.0,50.2373,50.2704,50.2373,50.2538,14385.0
2021-10-07 13:10:00,60.6,60.6,60.47,60.54,50311.0,50.2456,50.2456,50.1378,50.1958,50311.0
2021-10-07 13:15:00,60.53,60.57,60.5,60.57,17138.0,50.1875,50.2207,50.1626,50.2207,17138.0
2021-10-07 13:20:00,60.58,60.6,60.56,60.6,14095.0,50.229,50.2456,50.2124,50.2456,14095.0
2021-10-07 13:25:00,60.6,60.63,60.59,60.61,27738.0,50.2456,50.2704,50.2373,50.2538,27738.0
2021-10-07 13:30:00,60.6,60.6,60.48,60.5,41480.0,50.2456,50.2456,50.1461,50.1626,41480.0
2021-10-07 13:35:00,60.48,60.5,60.45,60.48,20028.0,50.1461,50.1626,50.1212,50.1461,20028.0
2021-10-07 13:40:00,60.48,60.51,60.45,60.5,33514.0,50.1461,50.1709,50.1212,50.1626,33514.0
2021-10-07 13:45:00,60.51,60.51,60.48,60.5,11434.0,50.1709,50.1709,50.1461,50.1626,11434.0
2021-10-07 13:50:00,60.5,60.58,60.48,60.58,21478.0,50.1626,50.229,50.1461,50.229,21478.0
2021-10-07 13:55:00,60.58,60.61,60.52,60.56,31353.0,50.229,50.2538,50.1792,50.2124,31353.0
2021-10-07 14:00:00,60.55,60.56,60.45,60.49,28091.0,50.2041,50.2124,50.1212,50.1544,28091.0
2021-10-07 14:05:00,60.49,60.52,60.45,60.5,18237.0,50.1544,50.1792,50.1212,50.1626,18237.0
2021-10-07 14:10:00,60.49,60.51,60.47,60.49,25502.0,50.1544,50.1709,50.1378,50.1544,25502.0
2021-10-07 14:15:00,60.49,60.58,60.48,60.53,23285.0,50.1544,50.229,50.1461,50.1875,23285.0
2021-10-07 14:20:00,60.52,60.57,60.47,60.5,17899.0,50.1792,50.2207,50.1378,50.1626,17899.0
2021-10-07 14:25:00,60.5,60.51,60.47,60.48,9132.0,50.1626,50.1709,50.1378,50.1461,9132.0
2021-10-07 14:30:00,60.48,60.5,60.48,60.5,12120.0,50.1461,50.1626,50.1461,50.1626,12120.0
2021-10-07 14:35:00,60.49,60.49,60.38,60.41,14193.0,50.1544,50.1544,50.0631,50.088,14193.0
2021-10-07 14:40:00,60.42,60.43,60.38,60.41,12944.0,50.0963,50.1046,50.0631,50.088,12944.0
2021-10-07 14:45:00,60.41,60.42,60.37,60.38,17924.0,50.088,50.0963,50.0549,50.0631,17924.0
2021-10-07 14:50:00,60.37,60.39,60.31,60.36,25023.0,50.0549,50.0714,50.0051,50.0466,25023.0
2021-10-07 14:55:00,60.36,60.39,60.29,60.3,17644.0,50.0466,50.0714,49.9885,49.9968,17644.0
2021-10-07 15:00:00,60.29,60.38,60.25,60.37,33172.0,49.9885,50.0631,49.9554,50.0549,33172.0
2021-10-07 15:05:00,60.38,60.45,60.37,60.45,21394.0,50.0631,50.1212,50.0549,50.1212,21394.0
2021-10-07 15:10:00,60.45,60.54,60.39,60.53,21928.0,50.1212,50.1958,50.0714,50.1875,21928.0
2021-10-07 15:15:00,60.54,60.56,60.5,60.53,26551.0,50.1958,50.2124,50.1626,50.1875,26551.0
2021-10-07 15:20:00,60.52,60.57,60.51,60.53,15348.0,50.1792,50.2207,50.1709,50.1875,15348.0
2021-10-07 15:25:00,60.52,60.54,60.45,60.47,21835.0,50.1792,50.1958,50.1212,50.1378,21835.0
2021-10-07 15:30:00,60.47,60.5,60.4,60.5,35845.0,50.1378,50.1626,50.0797,50.1626,35845.0
2021-10-07 15:35:00,60.5,60.5,60.43,60.43,25746.0,50.1626,50.1626,50.1046,50.1046,25746.0
2021-10-07 15:40:00,60.43,60.5,60.41,60.41,22310.0,50.1046,50.1626,50.088,50.088,22310.0
2021-10-07 15:45:00,60.42,60.53,60.38,60.53,36383.0,50.0963,50.1875,50.0631,50.1875,36383.0
2021-10-07 15:50:00,60.52,60.54,60.37,60.51,56337.0,50.1792,50.1958,50.0549,50.1709,56337.0
2021-10-07 15:55:00,60.51,60.54,60.45,60.53,125714.0,50.1709,50.1958,50.1212,50.1875,125714.0
2021-10-08 09:30:00,60.61,60.69,60.33,60.33,63652.0,50.2538,50.3202,50.0217,50.0217,63652.0
2021-10-08 09:35:00,60.32,60.52,60.18,60.46,44686.0,50.0134,50.1792,49.8973,50.1295,44686.0
2021-10-08 09:40:00,60.46,60.56,60.37,60.49,34422.0,50.1295,50.2124,50.0549,50.1544,34422.0
2021-10-08 09:45:00,60.45,60.68,60.45,60.6,56347.0,50.1212,50.3119,50.1212,50.2456,56347.0
2021-10-08 09:50:00,60.64,60.66,60.47,60.63,22709.0,50.2787,50.2953,50.1378,50.2704,22709.0
2021-10-08 09:55:00,60.62,60.88,60.62,60.84,22020.0,50.2621,50.4777,50.2621,50.4445,22020.0
2021-10-08 10:00:00,60.84,61.02,60.83,61.01,32164.0,50.4445,50.5938,50.4363,50.5855,32164.0
2021-10-08 10:05:00,61.01,61.05,60.97,61.03,22042.0,50.5855,50.6187,50.5523,50.6021,22042.0
2021-10-08 10:10:00,61.05,61.14,61.02,61.07,19012.0,50.6187,50.6933,50.5938,50.6352,19012.0
2021-10-08 10:15:00,61.06,61.07,60.9,60.9,17142.0,50.627,50.6352,50.4943,50.4943,17142.0
2021-10-08 10:20:00,60.91,60.93,60.79,60.86,9499.0,50.5026,50.5192,50.4031,50.4611,9499.0
2021-10-08 10:25:00,60.88,60.9,60.82,60.83,19408.0,50.4777,50.4943,50.428,50.4363,19408.0
2021-10-08 10:30:00,60.84,60.9,60.8,60.87,39759.0,50.4445,50.4943,50.4114,50.4694,39759.0
2021-10-08 10:35:00,60.87,61.0,60.86,60.96,32305.0,50.4694,50.5772,50.4611,50.544,32305.0
2021-10-08 10:40:00,60.97,61.0,60.86,60.97,32761.0,50.5523,50.5772,50.4611,50.5523,32761.0
2021-10-08 10:45:00,60.97,60.98,60.9,60.92,33828.0,50.5523,50.5606,50.4943,50.5109,33828.0
2021-10-08 10:50:00,60.9,60.95,60.86,60.89,39532.0,50.4943,50.5358,50.4611,50.486,39532.0
2021-10-08 10:55:00,60.89,60.9,60.8,60.83,15618.0,50.486,50.4943,50.4114,50.4363,15618.0
2021-10-08 11:00:00,60.84,60.87,60.76,60.77,16874.0,50.4445,50.4694,50.3782,50.3865,16874.0
2021-10-08 11:05:00,60.78,60.9,60.78,60.9,11414.0,50.3948,50.4943,50.3948,50.4943,11414.0
2021-10-08 11:10:00,60.89,60.97,60.88,60.96,19219.0,50.486,50.5523,50.4777,50.544,19219.0
2021-10-08 11:15:00,60.97,60.98,60.86,60.87,17081.0,50.5523,50.5606,50.4611,50.4694,17081.0
2021-10-08 11:20:00,60.87,60.89,60.84,60.84,9441.0,50.4694,50.486,50.4445,50.4445,9441.0
2021-10-08 11:25:00,60.82,60.91,60.81,60.89,8533.0,50.428,50.5026,50.4197,50.486,8533.0
2021-10-08 11:30:00,60.9,60.9,60.79,60.82,10972.0,50.4943,50.4943,50.4031,50.428,10972.0
2021-10-08 11:35:00,60.83,60.86,60.78,60.86,12650.0,50.4363,50.4611,50.3948,50.4611,12650.0
2021-10-08 11:40:00,60.86,60.86,60.79,60.82,15320.0,50.4611,50.4611,50.4031,50.428,15320.0
2021-10-08 11:45:00,60.82,60.86,60.79,60.83,16113.0,50.428,50.4611,50.4031,50.4363,16113.0
2021-10-08 11:50:00,60.84,60.9,60.81,60.86,8830.0,50.4445,50.4943,50.4197,50.4611,8830.0
2021-10-08 11:55:00,60.86,60.86,60.73,60.76,18561.0,50.4611,50.4611,50.3533,50.3782,18561.0
2021-10-08 12:00:00,60.76,60.76,60.71,60.73,16049.0,50.3782,50.3782,50.3368,50.3533,16049.0
2021-10-08 12:05:00,60.73,60.75,60.71,60.72,10775.0,50.3533,50.3699,50.3368,50.3451,10775.0
2021-10-08 12:10:00,60.72,60.72,60.67,60.72,15777.0,50.3451,50.3451,50.3036,50.3451,15777.0
2021-10-08 12:15:00,60.72,60.73,60.67,60.71,17556.0,50.3451,50.3533,50.3036,50.3368,17556.0
2021-10-08 12:20:00,60.72,60.75,60.68,60.7,23587.0,50.3451,50.3699,50.3119,50.3285,23587.0
2021-10-08 12:25:00,60.7,60.7,60.63,60.64,14162.0,50.3285,50.3285,50.2704,50.2787,14162.0
2021-10-08 12:30:00,60.66,60.69,60.62,60.63,11443.0,50.2953,50.3202,50.2621,50.2704,11443.0
2021-10-08 12:35:00,60.64,60.7,60.64,60.68,21328.0,50.2787,50.3285,50.2787,50.3119,21328.0
2021-10-08 12:40:00,60.67,60.71,60.65,60.68,12381.0,50.3036,50.3368,50.287,50.3119,12381.0
2021-10-08 12:45:00,60.67,60.67,60.63,60.65,9784.0,50.3036,50.3036,50.2704,50.287,9784.0
2021-10-08 12:50:00,60.65,60.75,60.65,60.75,14268.0,50.287,50.3699,50.287,50.3699,14268.0
2021-10-08 12:55:00,60.76,60.78,60.66,60.7,13491.0,50.3782,50.3948,50.2953,50.3285,13491.0
2021-10-08 13:00:00,60.7,60.74,60.7,60.71,6327.0,50.3285,50.3616,50.3285,50.3368,6327.0
2021-10-08 13:05:00,60.71,60.72,60.65,60.66,15112.0,50.3368,50.3451,50.287,50.2953,15112.0
2021-10-08 13:10:00,60.66,60.72,60.64,60.69,12325.0,50.2953,50.3451,50.2787,50.3202,12325.0
2021-10-08 13:15:00,60.67,60.67,60.52,60.57,22747.0,50.3036,50.3036,50.1792,50.2207,22747.0
2021-10-08 13:20:00,60.55,60.57,60.52,60.55,11796.0,50.2041,50.2207,50.1792,50.2041,11796.0
2021-10-08 13:25:00,60.55,60.59,60.54,60.58,11832.0,50.2041,50.2373,50.1958,50.229,11832.0
2021-10-08 13:30:00,60.57,60.65,60.55,60.64,17071.0,50.2207,50.287,50.2041,50.2787,17071.0
2021-10-08 13:35:00,60.64,60.64,60.53,60.55,10711.0,50.2787,50.2787,50.1875,50.2041,10711.0
2021-10-08 13:40:00,60.54,60.58,60.53,60.58,8030.0,50.1958,50.229,50.1875,50.229,8030.0
2021-10-08 13:45:00,60.58,60.65,60.56,60.65,15904.0,50.229,50.287,50.2124,50.287,15904.0
2021-10-08 13:50:00,60.64,60.65,60.62,60.64,5800.0,50.2787,50.287,50.2621,50.2787,5800.0
2021-10-08 13:55:00,60.65,60.69,60.65,60.68,19914.0,50.287,50.3202,50.287,50.3119,19914.0
2021-10-08 14:00:00,60.69,60.75,60.65,60.73,15477.0,50.3202,50.3699,50.287,50.3533,15477.0
2021-10-08 14:05:00,60.73,60.75,60.7,60.72,13437.0,50.3533,50.3699,50.3285,50.3451,13437.0
2021-10-08 14:10:00,60.71,60.73,60.66,60.67,22902.0,50.3368,50.3533,50.2953,50.3036,22902.0
2021-10-08 14:15:00,60.66,60.74,60.65,60.71,26610.0,50.2953,50.3616,50.287,50.3368,26610.0
2021-10-08 14:20:00,60.71,60.77,60.69,60.77,48744.0,50.3368,50.3865,50.3202,50.3865,48744.0
2021-10-08 14:25:00,60.78,60.85,60.76,60.84,18131.0,50.3948,50.4528,50.3782,50.4445,18131.0
2021-10-08 14:30:00,60.85,60.85,60.77,60.78,14552.0,50.4528,50.4528,50.3865,50.3948,14552.0
2021-10-08 14:35:00,60.78,60.79,60.75,60.76,14163.0,50.3948,50.4031,50.3699,50.3782,14163.0
2021-10-08 14:40:00,60.77,60.78,60.74,60.77,18333.0,50.3865,50.3948,50.3616,50.3865,18333.0
2021-10-08 14:45:00,60.78,60.8,60.75,60.78,12167.0,50.3948,50.4114,50.3699,50.3948,12167.0
2021-10-08 14:50:00,60.79,60.83,60.75,60.77,19425.0,50.4031,50.4363,50.3699,50.3865,19425.0
2021-10-08 14:55:00,60.77,60.82,60.75,60.79,13496.0,50.3865,50.428,50.3699,50.4031,13496.0
2021-10-08 15:00:00,60.79,60.81,60.76,60.79,17579.0,50.4031,50.4197,50.3782,50.4031,17579.0
2021-10-08 15:05:00,60.8,60.84,60.78,60.82,20400.0,50.4114,50.4445,50.3948,50.428,20400.0
2021-10-08 15:10:00,60.81,60.85,60.8,60.83,28878.0,50.4197,50.4528,50.4114,50.4363,28878.0
2021-10-08 15:15:00,60.82,60.86,60.81,60.86,15811.0,50.428,50.4611,50.4197,50.4611,15811.0
2021-10-08 15:20:00,60.86,60.88,60.82,60.86,18176.0,50.4611,50.4777,50.428,50.4611,18176.0
2021-10-08 15:25:00,60.86,60.93,60.85,60.93,18240.0,50.4611,50.5192,50.4528,50.5192,18240.0
2021-10-08 15:30:00,60.93,60.94,60.87,60.94,21791.0,50.5192,50.5275,50.4694,50.5275,21791.0
2021-10-08 15:35:00,60.93,60.94,60.83,60.86,32452.0,50.5192,50.5275,50.4363,50.4611,32452.0
2021-10-08 15:40:00,60.85,60.87,60.79,60.84,31074.0,50.4528,50.4694,50.4031,50.4445,31074.0
2021-10-08 15:45:00,60.83,60.88,60.79,60.8,43425.0,50.4363,50.4777,50.4031,50.4114,43425.0
2021-10-08 15:50:00,60.8,60.87,60.74,60.83,51015.0,50.4114,50.4694,50.3616,50.4363,51015.0
2021-10-08 15:55:00,60.84,60.87,60.81,60.82,136705.0,50.4445,50.4694,50.4197,50.428,136705.0
2021-10-11 09:30:00,61.26,61.4,60.76,60.79,86731.0,50.7928,50.9089,50.3782,50.4031,86731.0
2021-10-11 09:35:00,60.74,60.97,60.71,60.83,18911.0,50.3616,50.5523,50.3368,50.4363,18911.0
2021-10-11 09:40:00,60.81,61.02,60.76,60.96,21868.0,50.4197,50.5938,50.3782,50.544,21868.0
2021-10-11 09:45:00,60.95,61.14,60.95,61.09,29658.0,50.5358,50.6933,50.5358,50.6518,29658.0
2021-10-11 09:50:00,61.18,61.3,61.08,61.27,30701.0,50.7265,50.8259,50.6435,50.8011,30701.0
2021-10-11 09:55:00,61.27,61.34,61.24,61.28,14713.0,50.8011,50.8591,50.7762,50.8094,14713.0
2021-10-11 10:00:00,61.29,61.3,61.17,61.2,19657.0,50.8177,50.8259,50.7182,50.743,19657.0
2021-10-11 10:05:00,61.2,61.27,61.16,61.17,15449.0,50.743,50.8011,50.7099,50.7182,15449.0
2021-10-11 10:10:00,61.16,61.24,61.11,61.16,13203.0,50.7099,50.7762,50.6684,50.7099,13203.0
2021-10-11 10:15:00,61.16,61.25,61.16,61.25,15715.0,50.7099,50.7845,50.7099,50.7845,15715.0
2021-10-11 10:20:00,61.26,61.29,61.22,61.29,13098.0,50.7928,50.8177,50.7596,50.8177,13098.0
2021-10-11 10:25:00,61.3,61.33,61.28,61.3,13059.0,50.8259,50.8508,50.8094,50.8259,13059.0
2021-10-11 10:30:00,61.3,61.31,61.22,61.26,16748.0,50.8259,50.8342,50.7596,50.7928,16748.0
2021-10-11 10:35:00,61.26,61.32,61.21,61.23,17277.0,50.7928,50.8425,50.7513,50.7679,17277.0
2021-10-11 10:40:00,61.23,61.3,61.19,61.29,23407.0,50.7679,50.8259,50.7347,50.8177,23407.0
2021-10-11 10:45:00,61.3,61.35,61.3,61.33,13767.0,50.8259,50.8674,50.8259,50.8508,13767.0
2021-10-11 10:50:00,61.34,61.35,61.28,61.35,11594.0,50.8591,50.8674,50.8094,50.8674,11594.0
2021-10-11 10:55:00,61.36,61.37,61.08,61.1,24060.0,50.8757,50.884,50.6435,50.6601,24060.0
2021-10-11 11:00:00,61.09,61.16,61.06,61.14,35894.0,50.6518,50.7099,50.627,50.6933,35894.0
2021-10-11 11:05:00,61.15,61.19,61.12,61.17,22973.0,50.7016,50.7347,50.6767,50.7182,22973.0
2021-10-11 11:10:00,61.19,61.19,61.13,61.15,7776.0,50.7347,50.7347,50.685,50.7016,7776.0
2021-10-11 11:15:00,61.15,61.16,61.07,61.1,10448.0,50.7016,50.7099,50.6352,50.6601,10448.0
2021-10-11 11:20:00,61.1,61.15,61.09,61.15,10970.0,50.6601,50.7016,50.6518,50.7016,10970.0
2021-10-11 11:25:00,61.17,61.18,61.11,61.16,10599.0,50.7182,50.7265,50.6684,50.7099,10599.0
2021-10-11 11:30:00,61.16,61.18,61.09,61.11,24242.0,50.7099,50.7265,50.6518,50.6684,24242.0
2021-10-11 11:35:00,61.11,61.2,61.07,61.2,11050.0,50.6684,50.743,50.6352,50.743,11050.0
2021-10-11 11:40:00,61.21,61.28,61.2,61.27,18009.0,50.7513,50.8094,50.743,50.8011,18009.0
2021-10-11 11:45:00,61.28,61.29,61.22,61.23,9706.0,50.8094,50.8177,50.7596,50.7679,9706.0
2021-10-11 11:50:00,61.23,61.25,61.19,61.25,16061.0,50.7679,50.7845,50.7347,50.7845,16061.0
2021-10-11 11:55:00,61.25,61.25,61.19,61.22,10060.0,50.7845,50.7845,50.7347,50.7596,10060.0
2021-10-11 12:00:00,61.24,61.24,61.15,61.15,12018.0,50.7762,50.7762,50.7016,50.7016,12018.0
2021-10-11 12:05:00,61.13,61.14,61.05,61.08,30251.0,50.685,50.6933,50.6187,50.6435,30251.0
2021-10-11 12:10:00,61.08,61.08,60.89,60.9,15373.0,50.6435,50.6435,50.486,50.4943,15373.0
2021-10-11 12:15:00,60.9,60.91,60.77,60.77,17796.0,50.4943,50.5026,50.3865,50.3865,17796.0
2021-10-11 12:20:00,60.78,60.86,60.78,60.85,21880.0,50.3948,50.4611,50.3948,50.4528,21880.0
2021-10-11 12:25:00,60.84,60.85,60.79,60.82,15484.0,50.4445,50.4528,50.4031,50.428,15484.0
2021-10-11 12:30:00,60.83,60.88,60.83,60.87,11020.0,50.4363,50.4777,50.4363,50.4694,11020.0
2021-10-11 12:35:00,60.87,60.88,60.76,60.76,19527.0,50.4694,50.4777,50.3782,50.3782,19527.0
2021-10-11 12:40:00,60.76,60.78,60.68,60.7,18327.0,50.3782,50.3948,50.3119,50.3285,18327.0
2021-10-11 12:45:00,60.7,60.74,60.66,60.7,22226.0,50.3285,50.3616,50.2953,50.3285,22226.0
2021-10-11 12:50:00,60.71,60.71,60.63,60.66,18128.0,50.3368,50.3368,50.2704,50.2953,18128.0
2021-10-11 12:55:00,60.65,60.69,60.56,60.6,15816.0,50.287,50.3202,50.2124,50.2456,15816.0
2021-10-11 13:00:00,60.61,60.61,60.49,60.52,24210.0,50.2538,50.2538,50.1544,50.1792,24210.0
2021-10-11 13:05:00,60.52,60.52,60.41,60.5,24638.0,50.1792,50.1792,50.088,50.1626,24638.0
2021-10-11 13:10:00,60.51,60.59,60.51,60.53,10955.0,50.1709,50.2373,50.1709,50.1875,10955.0
2021-10-11 13:15:00,60.52,60.56,60.49,60.55,8689.0,50.1792,50.2124,50.1544,50.2041,8689.0
2021-10-11 13:20:00,60.56,60.56,60.4,60.41,12722.0,50.2124,50.2124,50.0797,50.088,12722.0
2021-10-11 13:25:00,60.41,60.41,60.33,60.4,15265.0,50.088,50.088,50.0217,50.0797,15265.0
2021-10-11 13:30:00,60.41,60.46,60.37,60.46,10365.0,50.088,50.1295,50.0549,50.1295,10365.0
2021-10-11 13:35:00,60.47,60.48,60.37,60.4,60136.0,50.1378,50.1461,50.0549,50.0797,60136.0
2021-10-11 13:40:00,60.39,60.46,60.37,60.46,16115.0,50.0714,50.1295,50.0549,50.1295,16115.0
2021-10-11 13:45:00,60.45,60.46,60.25,60.3,26093.0,50.1212,50.1295,49.9554,49.9968,26093.0
2021-10-11 13:50:00,60.29,60.41,60.29,60.4,16876.0,49.9885,50.088,49.9885,50.0797,16876.0
2021-10-11 13:55:00,60.39,60.41,60.31,60.35,13627.0,50.0714,50.088,50.0051,50.0383,13627.0
2021-10-11 14:00:00,60.35,60.36,60.3,60.36,23167.0,50.0383,50.0466,49.9968,50.0466,23167.0
2021-10-11 14:05:00,60.37,60.44,60.36,60.43,14609.0,50.0549,50.1129,50.0466,50.1046,14609.0
2021-10-11 14:10:00,60.44,60.47,60.42,60.43,14776.0,50.1129,50.1378,50.0963,50.1046,14776.0
2021-10-11 14:15:00,60.44,60.52,60.38,60.39,18033.0,50.1129,50.1792,50.0631,50.0714,18033.0
2021-10-11 14:20:00,60.39,60.39,60.32,60.35,38470.0,50.0714,50.0714,50.0134,50.0383,38470.0
2021-10-11 14:25:00,60.35,60.36,60.29,60.35,73381.0,50.0383,50.0466,49.9885,50.0383,73381.0
2021-10-11 14:30:00,60.36,60.42,60.35,60.39,60391.0,50.0466,50.0963,50.0383,50.0714,60391.0
2021-10-11 14:35:00,60.39,60.4,60.35,60.36,23010.0,50.0714,50.0797,50.0383,50.0466,23010.0
2021-10-11 14:40:00,60.36,60.48,60.35,60.45,27405.0,50.0466,50.1461,50.0383,50.1212,27405.0
2021-10-11 14:45:00,60.46,60.55,60.45,60.52,27653.0,50.1295,50.2041,50.1212,50.1792,27653.0
2021-10-11 14:50:00,60.52,60.53,60.44,60.48,13731.0,50.1792,50.1875,50.1129,50.1461,13731.0
2021-10-11 14:55:00,60.49,60.54,60.48,60.53,11954.0,50.1544,50.1958,50.1461,50.1875,11954.0
2021-10-11 15:00:00,60.53,60.57,60.49,60.5,22439.0,50.1875,50.2207,50.1544,50.1626,22439.0
2021-10-11 15:05:00,60.5,60.5,60.41,60.45,15117.0,50.1626,50.1626,50.088,50.1212,15117.0
2021-10-11 15:10:00,60.46,60.55,60.43,60.55,21313.0,50.1295,50.2041,50.1046,50.2041,21313.0
2021-10-11 15:15:00,60.55,60.56,60.5,60.53,21601.0,50.2041,50.2124,50.1626,50.1875,21601.0
2021-10-11 15:20:00,60.53,60.55,60.47,60.48,22062.0,50.1875,50.2041,50.1378,50.1461,22062.0
2021-10-11 15:25:00,60.48,60.55,60.43,60.46,32425.0,50.1461,50.2041,50.1046,50.1295,32425.0
2021-10-11 15:30:00,60.46,60.62,60.45,60.55,55169.0,50.1295,50.2621,50.1212,50.2041,55169.0
2021-10-11 15:35:00,60.55,60.56,60.44,60.46,46843.0,50.2041,50.2124,50.1129,50.1295,46843.0
2021-10-11 15:40:00,60.45,60.46,60.34,60.36,30855.0,50.1212,50.1295,50.03,50.0466,30855.0
2021-10-11 15:45:00,60.36,60.39,60.29,60.33,46164.0,50.0466,50.0714,49.9885,50.0217,46164.0
2021-10-11 15:50:00,60.33,60.35,60.27,60.32,76770.0,50.0217,50.0383,49.9719,50.0134,76770.0
2021-10-11 15:55:00,60.32,60.32,60.2,60.22,138571.0,50.0134,50.0134,49.9139,49.9305,138571.0
2021-10-12 09:30:00,60.0,60.22,59.7,59.82,82424.0,49.7481,49.9305,49.4993,49.5988,82424.0
2021-10-12 09:35:00,59.83,60.09,59.79,60.01,42795.0,49.6071,49.8227,49.574,49.7564,42795.0
2021-10-12 09:40:00,59.91,60.26,59.9,60.02,43174.0,49.6735,49.9636,49.6652,49.7647,43174.0
2021-10-12 09:45:00,59.98,60.21,59.95,60.19,25656.0,49.7315,49.9222,49.7066,49.9056,25656.0
2021-10-12 09:50:00,60.17,60.47,60.16,60.34,21938.0,49.889,50.1378,49.8807,50.03,21938.0
2021-10-12 09:55:00,60.34,60.49,60.27,60.27,14901.0,50.03,50.1544,49.9719,49.9719,14901.0
2021-10-12 10:00:00,60.34,60.37,59.98,60.02,23380.0,50.03,50.0549,49.7315,49.7647,23380.0
2021-10-12 10:05:00,60.03,60.11,59.96,59.97,12630.0,49.7729,49.8393,49.7149,49.7232,12630.0
2021-10-12 10:10:00,59.99,60.09,59.98,60.08,10581.0,49.7398,49.8227,49.7315,49.8144,10581.0
2021-10-12 10:15:00,60.09,60.2,59.8,59.86,30423.0,49.8227,49.9139,49.5822,49.632,30423.0
2021-10-12 10:20:00,59.84,59.95,59.82,59.83,9284.0,49.6154,49.7066,49.5988,49.6071,9284.0
2021-10-12 10:25:00,59.84,59.96,59.79,59.93,16822.0,49.6154,49.7149,49.574,49.69,16822.0
2021-10-12 10:30:00,59.94,60.14,59.93,60.1,19297.0,49.6983,49.8642,49.69,49.831,19297.0
2021-10-12 10:35:00,60.09,60.26,60.08,60.25,25124.0,49.8227,49.9636,49.8144,49.9554,25124.0
2021-10-12 10:40:00,60.25,60.26,60.17,60.22,22057.0,49.9554,49.9636,49.889,49.9305,22057.0
2021-10-12 10:45:00,60.23,60.3,60.23,60.28,16816.0,49.9388,49.9968,49.9388,49.9802,16816.0
2021-10-12 10:50:00,60.27,60.39,60.27,60.34,37408.0,49.9719,50.0714,49.9719,50.03,37408.0
2021-10-12 10:55:00,60.31,60.38,60.21,60.21,28592.0,50.0051,50.0631,49.9222,49.9222,28592.0
2021-10-12 11:00:00,60.23,60.36,60.21,60.29,27504.0,49.9388,50.0466,49.9222,49.9885,27504.0
2021-10-12 11:05:00,60.27,60.37,60.26,60.32,17105.0,49.9719,50.0549,49.9636,50.0134,17105.0
2021-10-12 11:10:00,60.34,60.36,60.27,60.3,20531.0,50.03,50.0466,49.9719,49.9968,20531.0
2021-10-12 11:15:00,60.27,60.41,60.25,60.41,13436.0,49.9719,50.088,49.9554,50.088,13436.0
2021-10-12 11:20:00,60.4,60.43,60.38,60.38,6916.0,50.0797,50.1046,50.0631,50.0631,6916.0
2021-10-12 11:25:00,60.39,60.39,60.3,60.36,9621.0,50.0714,50.0714,49.9968,50.0466,9621.0
2021-10-12 11:30:00,60.35,60.37,60.26,60.27,9253.0,50.0383,50.0549,49.9636,49.9719,9253.0
2021-10-12 11:35:00,60.28,60.31,60.21,60.22,14988.0,49.9802,50.0051,49.9222,49.9305,14988.0
2021-10-12 11:40:00,60.21,60.3,60.2,60.27,10392.0,49.9222,49.9968,49.9139,49.9719,10392.0
2021-10-12 11:45:00,60.26,60.29,60.22,60.25,11915.0,49.9636,49.9885,49.9305,49.9554,11915.0
2021-10-12 11:50:00,60.25,60.3,60.23,60.29,8662.0,49.9554,49.9968,49.9388,49.9885,8662.0
2021-10-12 11:55:00,60.28,60.3,60.25,60.29,10255.0,49.9802,49.9968,49.9554,49.9885,10255.0
2021-10-12 12:00:00,60.3,60.37,60.3,60.34,26099.0,49.9968,50.0549,49.9968,50.03,26099.0
2021-10-12 12:05:00,60.36,60.38,60.31,60.36,13152.0,50.0466,50.0631,50.0051,50.0466,13152.0
2021-10-12 12:10:00,60.36,60.41,60.35,60.37,8008.0,50.0466,50.088,50.0383,50.0549,8008.0
2021-10-12 12:15:00,60.37,60.39,60.25,60.25,9171.0,50.0549,50.0714,49.9554,49.9554,9171.0
2021-10-12 12:20:00,60.24,60.3,60.24,60.3,8767.0,49.9471,49.9968,49.9471,49.9968,8767.0
2021-10-12 12:25:00,60.3,60.31,60.24,60.25,5453.0,49.9968,50.0051,49.9471,49.9554,5453.0
2021-10-12 12:30:00,60.25,60.25,60.14,60.14,16720.0,49.9554,49.9554,49.8642,49.8642,16720.0
2021-10-12 12:35:00,60.13,60.13,60.0,60.0,12390.0,49.8559,49.8559,49.7481,49.7481,12390.0
2021-10-12 12:40:00,60.03,60.08,60.0,60.05,16514.0,49.7729,49.8144,49.7481,49.7895,16514.0
2021-10-12 12:45:00,60.05,60.11,60.02,60.1,15773.0,49.7895,49.8393,49.7647,49.831,15773.0
2021-10-12 12:50:00,60.11,60.13,60.08,60.12,15523.0,49.8393,49.8559,49.8144,49.8476,15523.0
2021-10-12 12:55:00,60.11,60.18,60.1,60.17,10908.0,49.8393,49.8973,49.831,49.889,10908.0
2021-10-12 13:00:00,60.18,60.18,60.12,60.15,14633.0,49.8973,49.8973,49.8476,49.8724,14633.0
2021-10-12 13:05:00,60.15,60.16,60.11,60.16,13727.0,49.8724,49.8807,49.8393,49.8807,13727.0
2021-10-12 13:10:00,60.15,60.24,60.15,60.23,11527.0,49.8724,49.9471,49.8724,49.9388,11527.0
2021-10-12 13:15:00,60.25,60.25,60.2,60.21,12378.0,49.9554,49.9554,49.9139,49.9222,12378.0
2021-10-12 13:20:00,60.22,60.24,60.11,60.12,34800.0,49.9305,49.9471,49.8393,49.8476,34800.0
2021-10-12 13:25:00,60.12,60.16,60.1,60.15,13814.0,49.8476,49.8807,49.831,49.8724,13814.0
2021-10-12 13:30:00,60.14,60.2,60.12,60.2,19986.0,49.8642,49.9139,49.8476,49.9139,19986.0
2021-10-12 13:35:00,60.19,60.2,60.16,60.2,13340.0,49.9056,49.9139,49.8807,49.9139,13340.0
2021-10-12 13:40:00,60.2,60.25,60.18,60.22,25515.0,49.9139,49.9554,49.8973,49.9305,25515.0
2021-10-12 13:45:00,60.22,60.25,60.19,60.25,21602.0,49.9305,49.9554,49.9056,49.9554,21602.0
2021-10-12 13:50:00,60.25,60.32,60.2,60.21,23558.0,49.9554,50.0134,49.9139,49.9222,23558.0
2021-10-12 13:55:00,60.21,60.29,60.19,60.26,14264.0,49.9222,49.9885,49.9056,49.9636,14264.0
2021-10-12 14:00:00,60.25,60.3,60.23,60.3,13216.0,49.9554,49.9968,49.9388,49.9968,13216.0
2021-10-12 14:05:00,60.3,60.31,60.24,60.26,12105.0,49.9968,50.0051,49.9471,49.9636,12105.0
2021-10-12 14:10:00,60.26,60.3,60.23,60.27,20818.0,49.9636,49.9968,49.9388,49.9719,20818.0
2021-10-12 14:15:00,60.28,60.41,60.27,60.33,23788.0,49.9802,50.088,49.9719,50.0217,23788.0
2021-10-12 14:20:00,60.35,60.36,60.28,60.29,10068.0,50.0383,50.0466,49.9802,49.9885,10068.0
2021-10-12 14:25:00,60.28,60.3,60.23,60.25,9671.0,49.9802,49.9968,49.9388,49.9554,9671.0
2021-10-12 14:30:00,60.26,60.3,60.26,60.29,6964.0,49.9636,49.9968,49.9636,49.9885,6964.0
2021-10-12 14:35:00,60.29,60.31,60.22,60.23,11643.0,49.9885,50.0051,49.9305,49.9388,11643.0
2021-10-12 14:40:00,60.22,60.28,60.21,60.27,12488.0,49.9305,49.9802,49.9222,49.9719,12488.0
2021-10-12 14:45:00,60.27,60.29,60.23,60.28,9528.0,49.9719,49.9885,49.9388,49.9802,9528.0
2021-10-12 14:50:00,60.28,60.32,60.26,60.3,13469.0,49.9802,50.0134,49.9636,49.9968,13469.0
2021-10-12 14:55:00,60.3,60.31,60.19,60.2,29210.0,49.9968,50.0051,49.9056,49.9139,29210.0
2021-10-12 15:00:00,60.2,60.2,60.11,60.14,12969.0,49.9139,49.9139,49.8393,49.8642,12969.0
2021-10-12 15:05:00,60.14,60.17,60.1,60.13,13932.0,49.8642,49.889,49.831,49.8559,13932.0
2021-10-12 15:10:00,60.15,60.19,60.13,60.16,15797.0,49.8724,49.9056,49.8559,49.8807,15797.0
2021-10-12 15:15:00,60.15,60.16,60.07,60.14,11858.0,49.8724,49.8807,49.8061,49.8642,11858.0
2021-10-12 15:20:00,60.12,60.18,60.08,60.17,11569.0,49.8476,49.8973,49.8144,49.889,11569.0
2021-10-12 15:25:00,60.16,60.19,60.11,60.16,16987.0,49.8807,49.9056,49.8393,49.8807,16987.0
2021-10-12 15:30:00,60.16,60.21,60.13,60.19,20116.0,49.8807,49.9222,49.8559,49.9056,20116.0
2021-10-12 15:35:00,60.19,60.27,60.16,60.25,39927.0,49.9056,49.9719,49.8807,49.9554,39927.0
2021-10-12 15:40:00,60.25,60.26,60.09,60.1,55029.0,49.9554,49.9636,49.8227,49.831,55029.0
2021-10-12 15:45:00,60.09,60.09,60.03,60.05,46027.0,49.8227,49.8227,49.7729,49.7895,46027.0
2021-10-12 15:50:00,60.07,60.12,60.02,60.11,75394.0,49.8061,49.8476,49.7647,49.8393,75394.0
2021-10-12 15:55:00,60.12,60.3,60.11,60.22,221441.0,49.8476,49.9968,49.8393,49.9305,221441.0
2021-10-13 09:30:00,59.98,59.98,59.68,59.79,68076.0,49.7315,49.7315,49.4828,49.574,68076.0
2021-10-13 09:35:00,59.77,59.93,59.71,59.79,31167.0,49.5574,49.69,49.5076,49.574,31167.0
2021-10-13 09:40:00,59.82,59.83,59.6,59.61,60983.0,49.5988,49.6071,49.4164,49.4247,60983.0
2021-10-13 09:45:00,59.6,59.61,59.24,59.24,43076.0,49.4164,49.4247,49.1179,49.1179,43076.0
2021-10-13 09:50:00,59.24,59.32,59.06,59.07,33438.0,49.1179,49.1843,48.9687,48.977,33438.0
2021-10-13 09:55:00,59.05,59.17,59.04,59.06,21758.0,48.9604,49.0599,48.9521,48.9687,21758.0
2021-10-13 10:00:00,59.04,59.04,58.82,58.86,118959.0,48.9521,48.9521,48.7697,48.8029,118959.0
2021-10-13 10:05:00,58.84,58.91,58.77,58.78,27530.0,48.7863,48.8443,48.7282,48.7365,27530.0
2021-10-13 10:10:00,58.74,58.75,58.46,58.63,52474.0,48.7034,48.7117,48.4712,48.6122,52474.0
2021-10-13 10:15:00,58.62,58.86,58.58,58.85,34785.0,48.6039,48.8029,48.5707,48.7946,34785.0
2021-10-13 10:20:00,58.88,58.97,58.74,58.97,33364.0,48.8194,48.8941,48.7034,48.8941,33364.0
2021-10-13 10:25:00,58.97,59.17,58.97,59.09,27480.0,48.8941,49.0599,48.8941,48.9936,27480.0
2021-10-13 10:30:00,59.09,59.28,59.07,59.26,92702.0,48.9936,49.1511,48.977,49.1345,92702.0
2021-10-13 10:35:00,59.26,59.32,59.18,59.24,56711.0,49.1345,49.1843,49.0682,49.1179,56711.0
2021-10-13 10:40:00,59.22,59.41,59.17,59.38,27049.0,49.1013,49.2589,49.0599,49.234,27049.0
2021-10-13 10:45:00,59.39,59.45,59.34,59.45,23961.0,49.2423,49.2921,49.2008,49.2921,23961.0
2021-10-13 10:50:00,59.45,59.52,59.42,59.51,19961.0,49.2921,49.3501,49.2672,49.3418,19961.0
2021-10-13 10:55:00,59.53,59.55,59.46,59.48,27484.0,49.3584,49.375,49.3003,49.3169,27484.0
2021-10-13 11:00:00,59.48,59.72,59.46,59.72,29875.0,49.3169,49.5159,49.3003,49.5159,29875.0
2021-10-13 11:05:00,59.72,59.82,59.71,59.8,78742.0,49.5159,49.5988,49.5076,49.5822,78742.0
2021-10-13 11:10:00,59.8,59.8,59.64,59.68,24807.0,49.5822,49.5822,49.4496,49.4828,24807.0
2021-10-13 11:15:00,59.66,59.69,59.6,59.6,15915.0,49.4662,49.491,49.4164,49.4164,15915.0
2021-10-13 11:20:00,59.6,59.66,59.56,59.59,16755.0,49.4164,49.4662,49.3833,49.4081,16755.0
2021-10-13 11:25:00,59.59,59.67,59.57,59.65,12762.0,49.4081,49.4745,49.3915,49.4579,12762.0
2021-10-13 11:30:00,59.64,59.75,59.57,59.73,23157.0,49.4496,49.5408,49.3915,49.5242,23157.0
2021-10-13 11:35:00,59.74,59.81,59.7,59.8,23440.0,49.5325,49.5905,49.4993,49.5822,23440.0
2021-10-13 11:40:00,59.82,59.89,59.81,59.89,11386.0,49.5988,49.6569,49.5905,49.6569,11386.0
2021-10-13 11:45:00,59.87,59.97,59.86,59.93,35056.0,49.6403,49.7232,49.632,49.69,35056.0
2021-10-13 11:50:00,59.91,59.92,59.82,59.84,21433.0,49.6735,49.6817,49.5988,49.6154,21433.0
2021-10-13 11:55:00,59.84,59.85,59.79,59.84,27989.0,49.6154,49.6237,49.574,49.6154,27989.0
2021-10-13 12:00:00,59.84,59.88,59.8,59.86,25382.0,49.6154,49.6486,49.5822,49.632,25382.0
2021-10-13 12:05:00,59.85,59.9,59.83,59.88,19689.0,49.6237,49.6652,49.6071,49.6486,19689.0
2021-10-13 12:10:00,59.87,59.89,59.85,59.89,14433.0,49.6403,49.6569,49.6237,49.6569,14433.0
2021-10-13 12:15:00,59.89,59.89,59.79,59.85,37310.0,49.6569,49.6569,49.574,49.6237,37310.0
2021-10-13 12:20:00,59.84,59.85,59.78,59.8,19818.0,49.6154,49.6237,49.5657,49.5822,19818.0
2021-10-13 12:25:00,59.8,59.83,59.76,59.83,22990.0,49.5822,49.6071,49.5491,49.6071,22990.0
2021-10-13 12:30:00,59.8,59.81,59.73,59.76,20872.0,49.5822,49.5905,49.5242,49.5491,20872.0
2021-10-13 12:35:00,59.77,59.9,59.76,59.89,20939.0,49.5574,49.6652,49.5491,49.6569,20939.0
2021-10-13 12:40:00,59.89,59.99,59.87,59.97,23528.0,49.6569,49.7398,49.6403,49.7232,23528.0
2021-10-13 12:45:00,59.97,59.97,59.85,59.87,22938.0,49.7232,49.7232,49.6237,49.6403,22938.0
2021-10-13 12:50:00,59.87,59.89,59.78,59.88,25550.0,49.6403,49.6569,49.5657,49.6486,25550.0
2021-10-13 12:55:00,59.88,59.94,59.86,59.93,19265.0,49.6486,49.6983,49.632,49.69,19265.0
2021-10-13 13:00:00,59.92,59.93,59.84,59.9,27367.0,49.6817,49.69,49.6154,49.6652,27367.0
2021-10-13 13:05:00,59.91,59.93,59.83,59.87,25275.0,49.6735,49.69,49.6071,49.6403,25275.0
2021-10-13 13:10:00,59.87,59.89,59.79,59.8,31228.0,49.6403,49.6569,49.574,49.5822,31228.0
2021-10-13 13:15:00,59.8,59.87,59.77,59.86,19125.0,49.5822,49.6403,49.5574,49.632,19125.0
2021-10-13 13:20:00,59.87,59.94,59.86,59.92,25575.0,49.6403,49.6983,49.632,49.6817,25575.0
2021-10-13 13:25:00,59.92,59.97,59.91,59.97,18387.0,49.6817,49.7232,49.6735,49.7232,18387.0
2021-10-13 13:30:00,59.96,60.0,59.94,59.98,16811.0,49.7149,49.7481,49.6983,49.7315,16811.0
2021-10-13 13:35:00,59.97,60.03,59.97,59.98,19868.0,49.7232,49.7729,49.7232,49.7315,19868.0
2021-10-13 13:40:00,59.98,60.02,59.95,60.02,17415.0,49.7315,49.7647,49.7066,49.7647,17415.0
2021-10-13 13:45:00,60.02,60.04,59.99,60.01,23157.0,49.7647,49.7812,49.7398,49.7564,23157.0
2021-10-13 13:50:00,60.02,60.09,60.01,60.08,29306.0,49.7647,49.8227,49.7564,49.8144,29306.0
2021-10-13 13:55:00,60.09,60.09,59.97,60.0,31520.0,49.8227,49.8227,49.7232,49.7481,31520.0
2021-10-13 14:00:00,60.0,60.2,59.97,60.03,49750.0,49.7481,49.9139,49.7232,49.7729,49750.0
2021-10-13 14:05:00,60.04,60.08,59.94,60.01,41394.0,49.7812,49.8144,49.6983,49.7564,41394.0
2021-10-13 14:10:00,60.0,60.12,59.94,60.11,30286.0,49.7481,49.8476,49.6983,49.8393,30286.0
2021-10-13 14:15:00,60.11,60.11,59.94,59.97,30934.0,49.8393,49.8393,49.6983,49.7232,30934.0
2021-10-13 14:20:00,59.97,60.09,59.97,60.05,24933.0,49.7232,49.8227,49.7232,49.7895,24933.0
2021-10-13 14:25:00,60.06,60.06,59.96,60.0,17613.0,49.7978,49.7978,49.7149,49.7481,17613.0
2021-10-13 14:30:00,59.98,60.02,59.87,59.91,20859.0,49.7315,49.7647,49.6403,49.6735,20859.0
2021-10-13 14:35:00,59.91,59.95,59.89,59.9,17090.0,49.6735,49.7066,49.6569,49.6652,17090.0
2021-10-13 14:40:00,59.9,59.91,59.73,59.78,39095.0,49.6652,49.6735,49.5242,49.5657,39095.0
2021-10-13 14:45:00,59.79,59.83,59.77,59.82,17550.0,49.574,49.6071,49.5574,49.5988,17550.0
2021-10-13 14:50:00,59.83,59.87,59.8,59.86,17880.0,49.6071,49.6403,49.5822,49.632,17880.0
2021-10-13 14:55:00,59.87,59.9,59.84,59.88,17385.0,49.6403,49.6652,49.6154,49.6486,17385.0
2021-10-13 15:00:00,59.88,59.92,59.81,59.87,54589.0,49.6486,49.6817,49.5905,49.6403,54589.0
2021-10-13 15:05:00,59.87,60.03,59.83,60.03,25145.0,49.6403,49.7729,49.6071,49.7729,25145.0
2021-10-13 15:10:00,60.02,60.06,59.97,60.0,35362.0,49.7647,49.7978,49.7232,49.7481,35362.0
2021-10-13 15:15:00,60.0,60.11,59.98,60.06,24392.0,49.7481,49.8393,49.7315,49.7978,24392.0
2021-10-13 15:20:00,60.07,60.07,59.96,59.97,29739.0,49.8061,49.8061,49.7149,49.7232,29739.0
2021-10-13 15:25:00,59.96,59.97,59.89,59.93,26716.0,49.7149,49.7232,49.6569,49.69,26716.0
2021-10-13 15:30:00,59.92,59.97,59.88,59.96,34379.0,49.6817,49.7232,49.6486,49.7149,34379.0
2021-10-13 15:35:00,59.95,60.07,59.95,60.04,42479.0,49.7066,49.8061,49.7066,49.7812,42479.0
2021-10-13 15:40:00,60.05,60.06,59.91,59.93,53282.0,49.7895,49.7978,49.6735,49.69,53282.0
2021-10-13 15:45:00,59.92,60.02,59.9,60.02,60426.0,49.6817,49.7647,49.6652,49.7647,60426.0
2021-10-13 15:50:00,60.01,60.12,60.0,60.11,103091.0,49.7564,49.8476,49.7481,49.8393,103091.0
2021-10-13 15:55:00,60.11,60.12,59.9,59.92,466907.0,49.8393,49.8476,49.6652,49.6817,466907.0
2021-10-14 09:30:00,60.6,60.61,60.21,60.25,123294.0,50.2456,50.2538,49.9222,49.9554,123294.0
2021-10-14 09:35:00,60.25,60.41,59.93,59.93,102767.0,49.9554,50.088,49.69,49.69,102767.0
2021-10-14 09:40:00,59.93,60.04,59.86,60.01,56950.0,49.69,49.7812,49.632,49.7564,56950.0
2021-10-14 09:45:00,60.0,60.13,59.95,59.98,62247.0,49.7481,49.8559,49.7066,49.7315,62247.0
2021-10-14 09:50:00,59.97,59.99,59.66,59.72,60776.0,49.7232,49.7398,49.4662,49.5159,60776.0
2021-10-14 09:55:00,59.72,59.9,59.71,59.87,62786.0,49.5159,49.6652,49.5076,49.6403,62786.0
2021-10-14 10:00:00,59.88,60.07,59.86,60.03,95029.0,49.6486,49.8061,49.632,49.7729,95029.0
2021-10-14 10:05:00,60.03,60.04,59.95,60.04,24390.0,49.7729,49.7812,49.7066,49.7812,24390.0
2021-10-14 10:10:00,60.04,60.22,60.02,60.18,52766.0,49.7812,49.9305,49.7647,49.8973,52766.0
2021-10-14 10:15:00,60.18,60.24,60.1,60.24,34651.0,49.8973,49.9471,49.831,49.9471,34651.0
2021-10-14 10:20:00,60.23,60.31,60.19,60.31,42177.0,49.9388,50.0051,49.9056,50.0051,42177.0
2021-10-14 10:25:00,60.3,60.35,60.26,60.28,18894.0,49.9968,50.0383,49.9636,49.9802,18894.0
2021-10-14 10:30:00,60.29,60.38,60.24,60.24,42031.0,49.9885,50.0631,49.9471,49.9471,42031.0
2021-10-14 10:35:00,60.24,60.24,60.12,60.23,25620.0,49.9471,49.9471,49.8476,49.9388,25620.0
2021-10-14 10:40:00,60.25,60.3,60.21,60.21,20600.0,49.9554,49.9968,49.9222,49.9222,20600.0
2021-10-14 10:45:00,60.22,60.36,60.22,60.36,34632.0,49.9305,50.0466,49.9305,50.0466,34632.0
2021-10-14 10:50:00,60.36,60.48,60.35,60.44,23491.0,50.0466,50.1461,50.0383,50.1129,23491.0
2021-10-14 10:55:00,60.45,60.5,60.38,60.41,25057.0,50.1212,50.1626,50.0631,50.088,25057.0
2021-10-14 11:00:00,60.4,60.4,60.25,60.26,31532.0,50.0797,50.0797,49.9554,49.9636,31532.0
2021-10-14 11:05:00,60.25,60.25,60.13,60.18,10085.0,49.9554,49.9554,49.8559,49.8973,10085.0
2021-10-14 11:10:00,60.18,60.2,60.04,60.06,13723.0,49.8973,49.9139,49.7812,49.7978,13723.0
2021-10-14 11:15:00,60.06,60.17,60.04,60.1,20745.0,49.7978,49.889,49.7812,49.831,20745.0
2021-10-14 11:20:00,60.1,60.16,60.08,60.16,15002.0,49.831,49.8807,49.8144,49.8807,15002.0
2021-10-14 11:25:00,60.14,60.17,60.1,60.1,10911.0,49.8642,49.889,49.831,49.831,10911.0
2021-10-14 11:30:00,60.11,60.19,60.05,60.18,12628.0,49.8393,49.9056,49.7895,49.8973,12628.0
2021-10-14 11:35:00,60.18,60.36,60.14,60.36,23547.0,49.8973,50.0466,49.8642,50.0466,23547.0
2021-10-14 11:40:00,60.37,60.37,60.29,60.31,20228.0,50.0549,50.0549,49.9885,50.0051,20228.0
2021-10-14 11:45:00,60.3,60.31,60.17,60.28,50652.0,49.9968,50.0051,49.889,49.9802,50652.0
2021-10-14 11:50:00,60.29,60.3,60.11,60.11,23923.0,49.9885,49.9968,49.8393,49.8393,23923.0
2021-10-14 11:55:00,60.12,60.16,60.08,60.15,15442.0,49.8476,49.8807,49.8144,49.8724,15442.0
2021-10-14 12:00:00,60.16,60.21,60.13,60.2,27533.0,49.8807,49.9222,49.8559,49.9139,27533.0
2021-10-14 12:05:00,60.2,60.24,60.19,60.2,39605.0,49.9139,49.9471,49.9056,49.9139,39605.0
2021-10-14 12:10:00,60.21,60.25,60.2,60.24,8029.0,49.9222,49.9554,49.9139,49.9471,8029.0
2021-10-14 12:15:00,60.25,60.28,60.22,60.22,17951.0,49.9554,49.9802,49.9305,49.9305,17951.0
2021-10-14 12:20:00,60.22,60.28,60.2,60.27,28084.0,49.9305,49.9802,49.9139,49.9719,28084.0
2021-10-14 12:25:00,60.27,60.39,60.27,60.35,20099.0,49.9719,50.0714,49.9719,50.0383,20099.0
2021-10-14 12:30:00,60.34,60.36,60.26,60.28,25808.0,50.03,50.0466,49.9636,49.9802,25808.0
2021-10-14 12:35:00,60.28,60.34,60.27,60.33,14814.0,49.9802,50.03,49.9719,50.0217,14814.0
2021-10-14 12:40:00,60.33,60.37,60.32,60.35,10461.0,50.0217,50.0549,50.0134,50.0383,10461.0
2021-10-14 12:45:00,60.33,60.34,60.26,60.29,21183.0,50.0217,50.03,49.9636,49.9885,21183.0
2021-10-14 12:50:00,60.29,60.34,60.28,60.34,15264.0,49.9885,50.03,49.9802,50.03,15264.0
2021-10-14 12:55:00,60.34,60.42,60.29,60.42,23127.0,50.03,50.0963,49.9885,50.0963,23127.0
2021-10-14 13:00:00,60.43,60.47,60.36,60.36,18417.0,50.1046,50.1378,50.0466,50.0466,18417.0
2021-10-14 13:05:00,60.35,60.35,60.27,60.3,25964.0,50.0383,50.0383,49.9719,49.9968,25964.0
2021-10-14 13:10:00,60.29,60.34,60.28,60.3,21671.0,49.9885,50.03,49.9802,49.9968,21671.0
2021-10-14 13:15:00,60.3,60.3,60.23,60.26,17841.0,49.9968,49.9968,49.9388,49.9636,17841.0
2021-10-14 13:20:00,60.27,60.3,60.25,60.28,17359.0,49.9719,49.9968,49.9554,49.9802,17359.0
2021-10-14 13:25:00,60.29,60.34,60.28,60.34,17097.0,49.9885,50.03,49.9802,50.03,17097.0
2021-10-14 13:30:00,60.34,60.43,60.34,60.41,16922.0,50.03,50.1046,50.03,50.088,16922.0
2021-10-14 13:35:00,60.41,60.43,60.38,60.39,14578.0,50.088,50.1046,50.0631,50.0714,14578.0
2021-10-14 13:40:00,60.4,60.44,60.39,60.41,16534.0,50.0797,50.1129,50.0714,50.088,16534.0
2021-10-14 13:45:00,60.4,60.5,60.4,60.48,24360.0,50.0797,50.1626,50.0797,50.1461,24360.0
2021-10-14 13:50:00,60.48,60.5,60.44,60.48,16382.0,50.1461,50.1626,50.1129,50.1461,16382.0
2021-10-14 13:55:00,60.48,60.49,60.46,60.48,29821.0,50.1461,50.1544,50.1295,50.1461,29821.0
2021-10-14 14:00:00,60.48,60.5,60.45,60.45,30676.0,50.1461,50.1626,50.1212,50.1212,30676.0
2021-10-14 14:05:00,60.45,60.48,60.39,60.43,88814.0,50.1212,50.1461,50.0714,50.1046,88814.0
2021-10-14 14:10:00,60.44,60.52,60.42,60.49,20650.0,50.1129,50.1792,50.0963,50.1544,20650.0
2021-10-14 14:15:00,60.48,60.51,60.46,60.49,12863.0,50.1461,50.1709,50.1295,50.1544,12863.0
2021-10-14 14:20:00,60.48,60.49,60.43,60.45,13192.0,50.1461,50.1544,50.1046,50.1212,13192.0
2021-10-14 14:25:00,60.45,60.45,60.42,60.45,10113.0,50.1212,50.1212,50.0963,50.1212,10113.0
2021-10-14 14:30:00,60.44,60.45,60.38,60.42,47585.0,50.1129,50.1212,50.0631,50.0963,47585.0
2021-10-14 14:35:00,60.42,60.44,60.37,60.41,31017.0,50.0963,50.1129,50.0549,50.088,31017.0
2021-10-14 14:40:00,60.42,60.43,60.39,60.43,14643.0,50.0963,50.1046,50.0714,50.1046,14643.0
2021-10-14 14:45:00,60.43,60.5,60.42,60.46,19684.0,50.1046,50.1626,50.0963,50.1295,19684.0
2021-10-14 14:50:00,60.46,60.48,60.44,60.46,42168.0,50.1295,50.1461,50.1129,50.1295,42168.0
2021-10-14 14:55:00,60.45,60.5,60.44,60.47,27598.0,50.1212,50.1626,50.1129,50.1378,27598.0
2021-10-14 15:00:00,60.47,60.48,60.43,60.47,19214.0,50.1378,50.1461,50.1046,50.1378,19214.0
2021-10-14 15:05:00,60.47,60.48,60.42,60.43,21375.0,50.1378,50.1461,50.0963,50.1046,21375.0
2021-10-14 15:10:00,60.42,60.43,60.37,60.39,36427.0,50.0963,50.1046,50.0549,50.0714,36427.0
2021-10-14 15:15:00,60.4,60.4,60.3,60.35,36061.0,50.0797,50.0797,49.9968,50.0383,36061.0
2021-10-14 15:20:00,60.35,60.35,60.3,60.34,42105.0,50.0383,50.0383,49.9968,50.03,42105.0
2021-10-14 15:25:00,60.34,60.4,60.33,60.35,43607.0,50.03,50.0797,50.0217,50.0383,43607.0
2021-10-14 15:30:00,60.35,60.4,60.34,60.38,49714.0,50.0383,50.0797,50.03,50.0631,49714.0
2021-10-14 15:35:00,60.38,60.41,60.31,60.36,53916.0,50.0631,50.088,50.0051,50.0466,53916.0
2021-10-14 15:40:00,60.36,60.38,60.33,60.36,52359.0,50.0466,50.0631,50.0217,50.0466,52359.0
2021-10-14 15:45:00,60.36,60.43,60.33,60.42,68615.0,50.0466,50.1046,50.0217,50.0963,68615.0
2021-10-14 15:50:00,60.42,60.54,60.41,60.51,137464.0,50.0963,50.1958,50.088,50.1709,137464.0
2021-10-14 15:55:00,60.5,60.64,60.47,60.63,174665.0,50.1626,50.2787,50.1378,50.2704,174665.0
2021-10-15 09:30:00,61.23,61.74,61.0,61.02,342289.0,50.7679,51.1908,50.5772,50.5938,342289.0
2021-10-15 09:35:00,61.06,61.13,60.41,60.55,132734.0,50.627,50.685,50.088,50.2041,132734.0
2021-10-15 09:40:00,60.53,60.68,60.45,60.68,65014.0,50.1875,50.3119,50.1212,50.3119,65014.0
2021-10-15 09:45:00,60.69,61.11,60.67,60.8,87939.0,50.3202,50.6684,50.3036,50.4114,87939.0
2021-10-15 09:50:00,60.77,60.77,60.45,60.53,68406.0,50.3865,50.3865,50.1212,50.1875,68406.0
2021-10-15 09:55:00,60.54,61.0,60.46,60.96,70076.0,50.1958,50.5772,50.1295,50.544,70076.0
2021-10-15 10:00:00,60.95,61.18,60.88,61.07,110772.0,50.5358,50.7265,50.4777,50.6352,110772.0
2021-10-15 10:05:00,61.09,61.22,61.0,61.17,53578.0,50.6518,50.7596,50.5772,50.7182,53578.0
2021-10-15 10:10:00,61.17,61.31,61.15,61.3,29732.0,50.7182,50.8342,50.7016,50.8259,29732.0
2021-10-15 10:15:00,61.35,61.41,61.23,61.33,37033.0,50.8674,50.9172,50.7679,50.8508,37033.0
2021-10-15 10:20:00,61.31,61.34,61.11,61.11,23181.0,50.8342,50.8591,50.6684,50.6684,23181.0
2021-10-15 10:25:00,61.11,61.11,60.91,60.93,38733.0,50.6684,50.6684,50.5026,50.5192,38733.0
2021-10-15 10:30:00,60.92,61.08,60.92,61.06,31463.0,50.5109,50.6435,50.5109,50.627,31463.0
2021-10-15 10:35:00,61.05,61.05,60.95,60.98,40511.0,50.6187,50.6187,50.5358,50.5606,40511.0
2021-10-15 10:40:00,60.97,61.0,60.69,60.7,38906.0,50.5523,50.5772,50.3202,50.3285,38906.0
2021-10-15 10:45:00,60.71,60.96,60.7,60.96,27705.0,50.3368,50.544,50.3285,50.544,27705.0
2021-10-15 10:50:00,60.96,60.98,60.72,60.72,36138.0,50.544,50.5606,50.3451,50.3451,36138.0
2021-10-15 10:55:00,60.72,60.8,60.58,60.59,46330.0,50.3451,50.4114,50.229,50.2373,46330.0
2021-10-15 11:00:00,60.58,60.63,60.45,60.56,31204.0,50.229,50.2704,50.1212,50.2124,31204.0
2021-10-15 11:05:00,60.56,60.67,60.45,60.67,35902.0,50.2124,50.3036,50.1212,50.3036,35902.0
2021-10-15 11:10:00,60.67,60.76,60.63,60.71,29910.0,50.3036,50.3782,50.2704,50.3368,29910.0
2021-10-15 11:15:00,60.7,60.85,60.67,60.81,18543.0,50.3285,50.4528,50.3036,50.4197,18543.0
2021-10-15 11:20:00,60.81,60.83,60.72,60.73,40752.0,50.4197,50.4363,50.3451,50.3533,40752.0
2021-10-15 11:25:00,60.74,60.9,60.74,60.88,29767.0,50.3616,50.4943,50.3616,50.4777,29767.0
2021-10-15 11:30:00,60.88,60.97,60.87,60.91,17018.0,50.4777,50.5523,50.4694,50.5026,17018.0
2021-10-15 11:35:00,60.9,60.98,60.9,60.95,9815.0,50.4943,50.5606,50.4943,50.5358,9815.0
2021-10-15 11:40:00,60.95,60.98,60.88,60.89,17727.0,50.5358,50.5606,50.4777,50.486,17727.0
2021-10-15 11:45:00,60.88,60.94,60.88,60.93,24393.0,50.4777,50.5275,50.4777,50.5192,24393.0
2021-10-15 11:50:00,60.94,60.96,60.86,60.95,15891.0,50.5275,50.544,50.4611,50.5358,15891.0
2021-10-15 11:55:00,60.95,60.99,60.92,60.94,10357.0,50.5358,50.5689,50.5109,50.5275,10357.0
2021-10-15 12:00:00,60.95,61.02,60.95,61.02,23518.0,50.5358,50.5938,50.5358,50.5938,23518.0
2021-10-15 12:05:00,61.02,61.09,61.01,61.05,22309.0,50.5938,50.6518,50.5855,50.6187,22309.0
2021-10-15 12:10:00,61.05,61.06,61.01,61.05,13050.0,50.6187,50.627,50.5855,50.6187,13050.0
2021-10-15 12:15:00,61.05,61.09,61.02,61.02,17814.0,50.6187,50.6518,50.5938,50.5938,17814.0
2021-10-15 12:20:00,61.03,61.04,60.96,60.99,16355.0,50.6021,50.6104,50.544,50.5689,16355.0
2021-10-15 12:25:00,60.98,61.0,60.95,60.97,23664.0,50.5606,50.5772,50.5358,50.5523,23664.0
2021-10-15 12:30:00,60.97,61.01,60.82,60.88,29729.0,50.5523,50.5855,50.428,50.4777,29729.0
2021-10-15 12:35:00,60.88,60.93,60.85,60.93,21489.0,50.4777,50.5192,50.4528,50.5192,21489.0
2021-10-15 12:40:00,60.93,61.11,60.93,61.09,14768.0,50.5192,50.6684,50.5192,50.6518,14768.0
2021-10-15 12:45:00,61.1,61.1,61.01,61.03,21087.0,50.6601,50.6601,50.5855,50.6021,21087.0
2021-10-15 12:50:00,61.03,61.12,61.01,61.1,13172.0,50.6021,50.6767,50.5855,50.6601,13172.0
2021-10-15 12:55:00,61.11,61.15,61.1,61.14,17881.0,50.6684,50.7016,50.6601,50.6933,17881.0
2021-10-15 13:00:00,61.14,61.15,61.09,61.11,19126.0,50.6933,50.7016,50.6518,50.6684,19126.0
2021-10-15 13:05:00,61.11,61.17,61.1,61.14,19567.0,50.6684,50.7182,50.6601,50.6933,19567.0
2021-10-15 13:10:00,61.14,61.16,61.09,61.11,11875.0,50.6933,50.7099,50.6518,50.6684,11875.0
2021-10-15 13:15:00,61.11,61.12,61.04,61.09,20085.0,50.6684,50.6767,50.6104,50.6518,20085.0
2021-10-15 13:20:00,61.09,61.13,61.06,61.11,29152.0,50.6518,50.685,50.627,50.6684,29152.0
2021-10-15 13:25:00,61.11,61.25,61.11,61.24,33925.0,50.6684,50.7845,50.6684,50.7762,33925.0
2021-10-15 13:30:00,61.25,61.34,61.24,61.34,24924.0,50.7845,50.8591,50.7762,50.8591,24924.0
2021-10-15 13:35:00,61.34,61.45,61.32,61.44,32795.0,50.8591,50.9503,50.8425,50.942,32795.0
2021-10-15 13:40:00,61.43,61.44,61.34,61.42,48991.0,50.9337,50.942,50.8591,50.9254,48991.0
2021-10-15 13:45:00,61.41,61.5,61.39,61.47,46940.0,50.9172,50.9918,50.9006,50.9669,46940.0
2021-10-15 13:50:00,61.48,61.49,61.44,61.46,27306.0,50.9752,50.9835,50.942,50.9586,27306.0
2021-10-15 13:55:00,61.46,61.46,61.38,61.44,25133.0,50.9586,50.9586,50.8923,50.942,25133.0
2021-10-15 14:00:00,61.45,61.6,61.44,61.59,53233.0,50.9503,51.0747,50.942,51.0664,53233.0
2021-10-15 14:05:00,61.59,61.62,61.56,61.57,25002.0,51.0664,51.0913,51.0415,51.0498,25002.0
2021-10-15 14:10:00,61.58,61.61,61.54,61.59,12019.0,51.0581,51.083,51.0249,51.0664,12019.0
2021-10-15 14:15:00,61.61,61.7,61.6,61.7,27554.0,51.083,51.1576,51.0747,51.1576,27554.0
2021-10-15 14:20:00,61.7,61.81,61.7,61.8,31001.0,51.1576,51.2488,51.1576,51.2405,31001.0
2021-10-15 14:25:00,61.79,61.8,61.71,61.74,26316.0,51.2322,51.2405,51.1659,51.1908,26316.0
2021-10-15 14:30:00,61.74,61.77,61.72,61.75,23628.0,51.1908,51.2156,51.1742,51.1991,23628.0
2021-10-15 14:35:00,61.74,61.93,61.72,61.93,49914.0,51.1908,51.3483,51.1742,51.3483,49914.0
2021-10-15 14:40:00,61.93,61.97,61.85,61.88,38746.0,51.3483,51.3815,51.282,51.3068,38746.0
2021-10-15 14:45:00,61.89,61.89,61.77,61.81,22766.0,51.3151,51.3151,51.2156,51.2488,22766.0
2021-10-15 14:50:00,61.82,61.84,61.75,61.78,25485.0,51.2571,51.2737,51.1991,51.2239,25485.0
2021-10-15 14:55:00,61.78,61.89,61.77,61.88,49919.0,51.2239,51.3151,51.2156,51.3068,49919.0
2021-10-15 15:00:00,61.88,61.93,61.8,61.82,40837.0,51.3068,51.3483,51.2405,51.2571,40837.0
2021-10-15 15:05:00,61.82,61.85,61.69,61.71,34435.0,51.2571,51.282,51.1493,51.1659,34435.0
2021-10-15 15:10:00,61.71,61.76,61.69,61.75,31549.0,51.1659,51.2074,51.1493,51.1991,31549.0
2021-10-15 15:15:00,61.74,61.82,61.73,61.75,31590.0,51.1908,51.2571,51.1825,51.1991,31590.0
2021-10-15 15:20:00,61.75,61.76,61.71,61.73,35349.0,51.1991,51.2074,51.1659,51.1825,35349.0
2021-10-15 15:25:00,61.73,61.79,61.71,61.72,82268.0,51.1825,51.2322,51.1659,51.1742,82268.0
2021-10-15 15:30:00,61.71,61.71,61.54,61.55,66440.0,51.1659,51.1659,51.0249,51.0332,66440.0
2021-10-15 15:35:00,61.54,61.55,61.47,61.53,42084.0,51.0249,51.0332,50.9669,51.0167,42084.0
2021-10-15 15:40:00,61.52,61.57,61.49,61.55,50261.0,51.0084,51.0498,50.9835,51.0332,50261.0
2021-10-15 15:45:00,61.55,61.58,61.49,61.52,56926.0,51.0332,51.0581,50.9835,51.0084,56926.0
2021-10-15 15:50:00,61.52,61.54,61.41,61.44,114800.0,51.0084,51.0249,50.9172,50.942,114800.0
2021-10-15 15:55:00,61.45,61.49,61.34,61.35,299209.0,50.9503,50.9835,50.8591,50.8674,299209.0
2021-10-18 09:30:00,61.28,61.56,61.23,61.54,113505.0,50.8094,51.0415,50.7679,51.0249,113505.0
2021-10-18 09:35:00,61.55,61.6,61.27,61.6,70234.0,51.0332,51.0747,50.8011,51.0747,70234.0
2021-10-18 09:40:00,61.58,61.93,61.5,61.93,54103.0,51.0581,51.3483,50.9918,51.3483,54103.0
2021-10-18 09:45:00,61.95,62.22,61.91,62.09,85786.0,51.3649,51.5888,51.3317,51.481,85786.0
2021-10-18 09:50:00,62.09,62.09,61.84,61.91,53280.0,51.481,51.481,51.2737,51.3317,53280.0
2021-10-18 09:55:00,61.92,62.01,61.74,61.93,50290.0,51.34,51.4146,51.1908,51.3483,50290.0
2021-10-18 10:00:00,61.93,62.13,61.89,62.01,179423.0,51.3483,51.5141,51.3151,51.4146,179423.0
2021-10-18 10:05:00,62.0,62.19,61.95,62.19,84322.0,51.4063,51.5639,51.3649,51.5639,84322.0
2021-10-18 10:10:00,62.17,62.25,62.1,62.21,59125.0,51.5473,51.6136,51.4893,51.5805,59125.0
2021-10-18 10:15:00,62.2,62.23,62.06,62.1,100138.0,51.5722,51.597,51.4561,51.4893,100138.0
2021-10-18 10:20:00,62.11,62.27,62.05,62.27,54174.0,51.4975,51.6302,51.4478,51.6302,54174.0
2021-10-18 10:25:00,62.27,62.38,62.24,62.35,54672.0,51.6302,51.7214,51.6053,51.6965,54672.0
2021-10-18 10:30:00,62.36,62.41,62.3,62.39,81415.0,51.7048,51.7463,51.6551,51.7297,81415.0
2021-10-18 10:35:00,62.4,62.47,62.31,62.42,52283.0,51.738,51.796,51.6634,51.7546,52283.0
2021-10-18 10:40:00,62.41,62.47,62.37,62.45,48963.0,51.7463,51.796,51.7131,51.7795,48963.0
2021-10-18 10:45:00,62.46,62.46,62.24,62.26,49377.0,51.7877,51.7877,51.6053,51.6219,49377.0
2021-10-18 10:50:00,62.24,62.24,62.0,62.01,46980.0,51.6053,51.6053,51.4063,51.4146,46980.0
2021-10-18 10:55:00,62.0,62.01,61.92,61.93,60409.0,51.4063,51.4146,51.34,51.3483,60409.0
2021-10-18 11:00:00,61.93,61.94,61.74,61.87,178179.0,51.3483,51.3566,51.1908,51.2986,178179.0
2021-10-18 11:05:00,61.86,61.95,61.85,61.88,20956.0,51.2903,51.3649,51.282,51.3068,20956.0
2021-10-18 11:10:00,61.89,61.92,61.84,61.87,28477.0,51.3151,51.34,51.2737,51.2986,28477.0
2021-10-18 11:15:00,61.87,62.04,61.86,62.03,39429.0,51.2986,51.4395,51.2903,51.4312,39429.0
2021-10-18 11:20:00,62.04,62.15,62.02,62.13,33350.0,51.4395,51.5307,51.4229,51.5141,33350.0
2021-10-18 11:25:00,62.14,62.17,61.97,61.97,42384.0,51.5224,51.5473,51.3815,51.3815,42384.0
2021-10-18 11:30:00,61.97,62.05,61.91,62.05,43443.0,51.3815,51.4478,51.3317,51.4478,43443.0
2021-10-18 11:35:00,62.05,62.1,61.99,62.06,68011.0,51.4478,51.4893,51.3981,51.4561,68011.0
2021-10-18 11:40:00,62.07,62.11,62.05,62.11,32509.0,51.4644,51.4975,51.4478,51.4975,32509.0
2021-10-18 11:45:00,62.1,62.16,62.08,62.13,36832.0,51.4893,51.539,51.4727,51.5141,36832.0
2021-10-18 11:50:00,62.13,62.16,62.1,62.15,31548.0,51.5141,51.539,51.4893,51.5307,31548.0
2021-10-18 11:55:00,62.14,62.25,62.13,62.24,50779.0,51.5224,51.6136,51.5141,51.6053,50779.0
2021-10-18 12:00:00,62.25,62.34,62.24,62.34,72678.0,51.6136,51.6882,51.6053,51.6882,72678.0
2021-10-18 12:05:00,62.33,62.33,62.2,62.25,38882.0,51.68,51.68,51.5722,51.6136,38882.0
2021-10-18 12:10:00,62.24,62.3,62.24,62.29,16256.0,51.6053,51.6551,51.6053,51.6468,16256.0
2021-10-18 12:15:00,62.29,62.31,62.21,62.22,34400.0,51.6468,51.6634,51.5805,51.5888,34400.0
2021-10-18 12:20:00,62.23,62.27,62.21,62.21,30330.0,51.597,51.6302,51.5805,51.5805,30330.0
2021-10-18 12:25:00,62.22,62.23,62.15,62.17,28209.0,51.5888,51.597,51.5307,51.5473,28209.0
2021-10-18 12:30:00,62.16,62.19,62.11,62.12,26940.0,51.539,51.5639,51.4975,51.5058,26940.0
2021-10-18 12:35:00,62.12,62.12,62.05,62.05,40028.0,51.5058,51.5058,51.4478,51.4478,40028.0
2021-10-18 12:40:00,62.04,62.1,62.04,62.08,24678.0,51.4395,51.4893,51.4395,51.4727,24678.0
2021-10-18 12:45:00,62.08,62.09,62.03,62.06,28566.0,51.4727,51.481,51.4312,51.4561,28566.0
2021-10-18 12:50:00,62.05,62.06,61.98,62.01,17980.0,51.4478,51.4561,51.3898,51.4146,17980.0
2021-10-18 12:55:00,62.01,62.01,61.96,61.98,23677.0,51.4146,51.4146,51.3732,51.3898,23677.0
2021-10-18 13:00:00,61.99,62.02,61.97,61.98,18897.0,51.3981,51.4229,51.3815,51.3898,18897.0
2021-10-18 13:05:00,61.97,62.0,61.96,61.98,13651.0,51.3815,51.4063,51.3732,51.3898,13651.0
2021-10-18 13:10:00,61.98,62.0,61.92,61.93,14940.0,51.3898,51.4063,51.34,51.3483,14940.0
2021-10-18 13:15:00,61.93,61.94,61.88,61.91,23200.0,51.3483,51.3566,51.3068,51.3317,23200.0
2021-10-18 13:20:00,61.92,61.98,61.9,61.91,24253.0,51.34,51.3898,51.3234,51.3317,24253.0
2021-10-18 13:25:00,61.91,61.96,61.9,61.96,13811.0,51.3317,51.3732,51.3234,51.3732,13811.0
2021-10-18 13:30:00,61.95,61.95,61.88,61.89,30876.0,51.3649,51.3649,51.3068,51.3151,30876.0
2021-10-18 13:35:00,61.88,61.94,61.88,61.94,37217.0,51.3068,51.3566,51.3068,51.3566,37217.0
2021-10-18 13:40:00,61.93,61.94,61.87,61.91,35594.0,51.3483,51.3566,51.2986,51.3317,35594.0
2021-10-18 13:45:00,61.92,61.95,61.89,61.91,37329.0,51.34,51.3649,51.3151,51.3317,37329.0
2021-10-18 13:50:00,61.91,61.96,61.87,61.9,113806.0,51.3317,51.3732,51.2986,51.3234,113806.0
2021-10-18 13:55:00,61.91,61.94,61.83,61.84,56436.0,51.3317,51.3566,51.2654,51.2737,56436.0
2021-10-18 14:00:00,61.85,61.85,61.69,61.73,48010.0,51.282,51.282,51.1493,51.1825,48010.0
2021-10-18 14:05:00,61.74,61.81,61.71,61.8,24334.0,51.1908,51.2488,51.1659,51.2405,24334.0
2021-10-18 14:10:00,61.81,61.85,61.8,61.84,13903.0,51.2488,51.282,51.2405,51.2737,13903.0
2021-10-18 14:15:00,61.84,61.85,61.8,61.82,12674.0,51.2737,51.282,51.2405,51.2571,12674.0
2021-10-18 14:20:00,61.81,61.82,61.76,61.76,22896.0,51.2488,51.2571,51.2074,51.2074,22896.0
2021-10-18 14:25:00,61.77,61.84,61.76,61.84,35880.0,51.2156,51.2737,51.2074,51.2737,35880.0
2021-10-18 14:30:00,61.83,61.84,61.79,61.81,29157.0,51.2654,51.2737,51.2322,51.2488,29157.0
2021-10-18 14:35:00,61.83,61.84,61.79,61.83,49465.0,51.2654,51.2737,51.2322,51.2654,49465.0
2021-10-18 14:40:00,61.84,61.89,61.83,61.88,36470.0,51.2737,51.3151,51.2654,51.3068,36470.0
2021-10-18 14:45:00,61.89,61.91,61.87,61.88,47816.0,51.3151,51.3317,51.2986,51.3068,47816.0
2021-10-18 14:50:00,61.88,61.93,61.88,61.92,24768.0,51.3068,51.3483,51.3068,51.34,24768.0
2021-10-18 14:55:00,61.92,61.98,61.92,61.98,33428.0,51.34,51.3898,51.34,51.3898,33428.0
2021-10-18 15:00:00,61.97,61.98,61.88,61.9,25870.0,51.3815,51.3898,51.3068,51.3234,25870.0
2021-10-18 15:05:00,61.9,61.9,61.82,61.84,17556.0,51.3234,51.3234,51.2571,51.2737,17556.0
2021-10-18 15:10:00,61.84,61.89,61.77,61.78,51059.0,51.2737,51.3151,51.2156,51.2239,51059.0
2021-10-18 15:15:00,61.78,61.82,61.75,61.82,37814.0,51.2239,51.2571,51.1991,51.2571,37814.0
2021-10-18 15:20:00,61.82,61.88,61.78,61.85,40366.0,51.2571,51.3068,51.2239,51.282,40366.0
2021-10-18 15:25:00,61.85,61.85,61.75,61.8,29871.0,51.282,51.282,51.1991,51.2405,29871.0
2021-10-18 15:30:00,61.8,61.85,61.77,61.83,102091.0,51.2405,51.282,51.2156,51.2654,102091.0
2021-10-18 15:35:00,61.83,61.95,61.82,61.94,67147.0,51.2654,51.3649,51.2571,51.3566,67147.0
2021-10-18 15:40:00,61.94,61.98,61.9,61.92,47067.0,51.3566,51.3898,51.3234,51.34,47067.0
2021-10-18 15:45:00,61.93,61.98,61.9,61.9,87326.0,51.3483,51.3898,51.3234,51.3234,87326.0
2021-10-18 15:50:00,61.89,61.93,61.79,61.79,152782.0,51.3151,51.3483,51.2322,51.2322,152782.0
2021-10-18 15:55:00,61.8,61.81,61.74,61.76,245012.0,51.2405,51.2488,51.1908,51.2074,245012.0
2021-10-19 09:30:00,62.05,62.36,61.95,62.29,96183.0,51.4478,51.7048,51.3649,51.6468,96183.0
2021-10-19 09:35:00,62.29,62.29,61.98,62.02,42336.0,51.6468,51.6468,51.3898,51.4229,42336.0
2021-10-19 09:40:00,62.0,62.3,61.94,62.26,44787.0,51.4063,51.6551,51.3566,51.6219,44787.0
2021-10-19 09:45:00,62.26,62.32,62.06,62.08,40333.0,51.6219,51.6717,51.4561,51.4727,40333.0
2021-10-19 09:50:00,62.07,62.22,61.88,61.96,35672.0,51.4644,51.5888,51.3068,51.3732,35672.0
2021-10-19 09:55:00,61.93,62.06,61.85,61.9,35321.0,51.3483,51.4561,51.282,51.3234,35321.0
2021-10-19 10:00:00,61.9,62.15,61.89,62.15,59552.0,51.3234,51.5307,51.3151,51.5307,59552.0
2021-10-19 10:05:00,62.15,62.28,62.13,62.2,29287.0,51.5307,51.6385,51.5141,51.5722,29287.0
2021-10-19 10:10:00,62.18,62.31,62.15,62.26,27347.0,51.5556,51.6634,51.5307,51.6219,27347.0
2021-10-19 10:15:00,62.27,62.37,62.27,62.34,35154.0,51.6302,51.7131,51.6302,51.6882,35154.0
2021-10-19 10:20:00,62.33,62.33,62.15,62.21,34378.0,51.68,51.68,51.5307,51.5805,34378.0
2021-10-19 10:25:00,62.21,62.21,62.11,62.2,46197.0,51.5805,51.5805,51.4975,51.5722,46197.0
2021-10-19 10:30:00,62.2,62.22,62.15,62.21,29812.0,51.5722,51.5888,51.5307,51.5805,29812.0
2021-10-19 10:35:00,62.21,62.27,62.18,62.25,25651.0,51.5805,51.6302,51.5556,51.6136,25651.0
2021-10-19 10:40:00,62.25,62.36,62.22,62.34,26151.0,51.6136,51.7048,51.5888,51.6882,26151.0
2021-10-19 10:45:00,62.34,62.34,62.22,62.23,37209.0,51.6882,51.6882,51.5888,51.597,37209.0
2021-10-19 10:50:00,62.24,62.35,62.23,62.32,33949.0,51.6053,51.6965,51.597,51.6717,33949.0
2021-10-19 10:55:00,62.32,62.41,62.32,62.35,48199.0,51.6717,51.7463,51.6717,51.6965,48199.0
2021-10-19 11:00:00,62.36,62.37,62.28,62.37,22564.0,51.7048,51.7131,51.6385,51.7131,22564.0
2021-10-19 11:05:00,62.37,62.42,62.36,62.38,16203.0,51.7131,51.7546,51.7048,51.7214,16203.0
2021-10-19 11:10:00,62.38,62.38,62.27,62.27,16624.0,51.7214,51.7214,51.6302,51.6302,16624.0
2021-10-19 11:15:00,62.28,62.35,62.27,62.27,23005.0,51.6385,51.6965,51.6302,51.6302,23005.0
2021-10-19 11:20:00,62.28,62.28,62.23,62.23,20642.0,51.6385,51.6385,51.597,51.597,20642.0
2021-10-19 11:25:00,62.23,62.3,62.19,62.3,27690.0,51.597,51.6551,51.5639,51.6551,27690.0
2021-10-19 11:30:00,62.29,62.3,62.21,62.27,31450.0,51.6468,51.6551,51.5805,51.6302,31450.0
2021-10-19 11:35:00,62.27,62.39,62.26,62.39,17579.0,51.6302,51.7297,51.6219,51.7297,17579.0
2021-10-19 11:40:00,62.39,62.42,62.36,62.37,13409.0,51.7297,51.7546,51.7048,51.7131,13409.0
2021-10-19 11:45:00,62.37,62.4,62.32,62.37,30614.0,51.7131,51.738,51.6717,51.7131,30614.0
2021-10-19 11:50:00,62.37,62.38,62.22,62.25,49952.0,51.7131,51.7214,51.5888,51.6136,49952.0
2021-10-19 11:55:00,62.25,62.31,62.2,62.22,48053.0,51.6136,51.6634,51.5722,51.5888,48053.0
2021-10-19 12:00:00,62.22,62.23,62.19,62.21,28810.0,51.5888,51.597,51.5639,51.5805,28810.0
2021-10-19 12:05:00,62.21,62.25,62.2,62.23,22571.0,51.5805,51.6136,51.5722,51.597,22571.0
2021-10-19 12:10:00,62.23,62.31,62.22,62.28,23042.0,51.597,51.6634,51.5888,51.6385,23042.0
2021-10-19 12:15:00,62.29,62.31,62.24,62.27,20946.0,51.6468,51.6634,51.6053,51.6302,20946.0
2021-10-19 12:20:00,62.27,62.3,62.23,62.25,68753.0,51.6302,51.6551,51.597,51.6136,68753.0
2021-10-19 12:25:00,62.25,62.25,62.2,62.22,31600.0,51.6136,51.6136,51.5722,51.5888,31600.0
2021-10-19 12:30:00,62.22,62.28,62.19,62.28,32311.0,51.5888,51.6385,51.5639,51.6385,32311.0
2021-10-19 12:35:00,62.27,62.35,62.27,62.35,15019.0,51.6302,51.6965,51.6302,51.6965,15019.0
2021-10-19 12:40:00,62.34,62.38,62.32,62.38,17366.0,51.6882,51.7214,51.6717,51.7214,17366.0
2021-10-19 12:45:00,62.38,62.39,62.34,62.35,16167.0,51.7214,51.7297,51.6882,51.6965,16167.0
2021-10-19 12:50:00,62.34,62.39,62.33,62.39,19086.0,51.6882,51.7297,51.68,51.7297,19086.0
2021-10-19 12:55:00,62.39,62.43,62.38,62.42,57517.0,51.7297,51.7629,51.7214,51.7546,57517.0
2021-10-19 13:00:00,62.42,62.45,62.34,62.38,26506.0,51.7546,51.7795,51.6882,51.7214,26506.0
2021-10-19 13:05:00,62.38,62.45,62.35,62.44,27884.0,51.7214,51.7795,51.6965,51.7712,27884.0
2021-10-19 13:10:00,62.45,62.47,62.43,62.47,40762.0,51.7795,51.796,51.7629,51.796,40762.0
2021-10-19 13:15:00,62.47,62.49,62.45,62.49,25022.0,51.796,51.8126,51.7795,51.8126,25022.0
2021-10-19 13:20:00,62.49,62.53,62.43,62.5,66813.0,51.8126,51.8458,51.7629,51.8209,66813.0
2021-10-19 13:25:00,62.51,62.51,62.46,62.51,32724.0,51.8292,51.8292,51.7877,51.8292,32724.0
2021-10-19 13:30:00,62.51,62.68,62.5,62.64,105853.0,51.8292,51.9702,51.8209,51.937,105853.0
2021-10-19 13:35:00,62.63,62.65,62.59,62.61,27138.0,51.9287,51.9453,51.8955,51.9121,27138.0
2021-10-19 13:40:00,62.61,62.69,62.6,62.69,25554.0,51.9121,51.9784,51.9038,51.9784,25554.0
2021-10-19 13:45:00,62.69,62.7,62.63,62.63,28352.0,51.9784,51.9867,51.9287,51.9287,28352.0
2021-10-19 13:50:00,62.63,62.66,62.6,62.62,17438.0,51.9287,51.9536,51.9038,51.9204,17438.0
2021-10-19 13:55:00,62.63,62.64,62.53,62.54,40716.0,51.9287,51.937,51.8458,51.8541,40716.0
2021-10-19 14:00:00,62.54,62.54,62.47,62.47,80433.0,51.8541,51.8541,51.796,51.796,80433.0
2021-10-19 14:05:00,62.47,62.51,62.46,62.46,37495.0,51.796,51.8292,51.7877,51.7877,37495.0
2021-10-19 14:10:00,62.47,62.52,62.47,62.5,25995.0,51.796,51.8375,51.796,51.8209,25995.0
2021-10-19 14:15:00,62.5,62.52,62.49,62.5,13344.0,51.8209,51.8375,51.8126,51.8209,13344.0
2021-10-19 14:20:00,62.5,62.5,62.46,62.46,23608.0,51.8209,51.8209,51.7877,51.7877,23608.0
2021-10-19 14:25:00,62.47,62.47,62.43,62.44,33053.0,51.796,51.796,51.7629,51.7712,33053.0
2021-10-19 14:30:00,62.43,62.43,62.3,62.35,30736.0,51.7629,51.7629,51.6551,51.6965,30736.0
2021-10-19 14:35:00,62.35,62.35,62.31,62.33,48275.0,51.6965,51.6965,51.6634,51.68,48275.0
2021-10-19 14:40:00,62.33,62.33,62.27,62.27,52695.0,51.68,51.68,51.6302,51.6302,52695.0
2021-10-19 14:45:00,62.28,62.33,62.26,62.32,42269.0,51.6385,51.68,51.6219,51.6717,42269.0
2021-10-19 14:50:00,62.32,62.36,62.3,62.36,25511.0,51.6717,51.7048,51.6551,51.7048,25511.0
2021-10-19 14:55:00,62.35,62.36,62.3,62.3,24145.0,51.6965,51.7048,51.6551,51.6551,24145.0
2021-10-19 15:00:00,62.3,62.36,62.3,62.33,19699.0,51.6551,51.7048,51.6551,51.68,19699.0
2021-10-19 15:05:00,62.33,62.39,62.32,62.39,19276.0,51.68,51.7297,51.6717,51.7297,19276.0
2021-10-19 15:10:00,62.39,62.4,62.36,62.39,24614.0,51.7297,51.738,51.7048,51.7297,24614.0
2021-10-19 15:15:00,62.39,62.47,62.39,62.47,31323.0,51.7297,51.796,51.7297,51.796,31323.0
2021-10-19 15:20:00,62.46,62.47,62.31,62.31,26648.0,51.7877,51.796,51.6634,51.6634,26648.0
2021-10-19 15:25:00,62.31,62.4,62.31,62.39,21132.0,51.6634,51.738,51.6634,51.7297,21132.0
2021-10-19 15:30:00,62.4,62.4,62.3,62.39,55640.0,51.738,51.738,51.6551,51.7297,55640.0
2021-10-19 15:35:00,62.39,62.47,62.39,62.47,29734.0,51.7297,51.796,51.7297,51.796,29734.0
2021-10-19 15:40:00,62.46,62.46,62.4,62.45,39102.0,51.7877,51.7877,51.738,51.7795,39102.0
2021-10-19 15:45:00,62.46,62.52,62.44,62.46,134729.0,51.7877,51.8375,51.7712,51.7877,134729.0
2021-10-19 15:50:00,62.46,62.48,62.42,62.46,64150.0,51.7877,51.8043,51.7546,51.7877,64150.0
2021-10-19 15:55:00,62.47,62.58,62.46,62.58,172340.0,51.796,51.8872,51.7877,51.8872,172340.0
2021-10-20 09:30:00,62.38,62.67,62.2,62.65,81771.0,51.7214,51.9619,51.5722,51.9453,81771.0
2021-10-20 09:35:00,62.7,62.72,62.48,62.53,41665.0,51.9867,52.0033,51.8043,51.8458,41665.0
2021-10-20 09:40:00,62.54,62.74,62.52,62.69,36928.0,51.8541,52.0199,51.8375,51.9784,36928.0
2021-10-20 09:45:00,62.68,62.99,62.62,62.94,66327.0,51.9702,52.2272,51.9204,52.1857,66327.0
2021-10-20 09:50:00,62.96,63.14,62.95,63.12,51068.0,52.2023,52.3516,52.194,52.335,51068.0
2021-10-20 09:55:00,63.13,63.18,63.07,63.16,24370.0,52.3433,52.3847,52.2935,52.3681,24370.0
2021-10-20 10:00:00,63.16,63.22,63.09,63.21,32756.0,52.3681,52.4179,52.3101,52.4096,32756.0
2021-10-20 10:05:00,63.2,63.28,63.12,63.19,24202.0,52.4013,52.4676,52.335,52.393,24202.0
2021-10-20 10:10:00,63.2,63.37,63.2,63.35,29597.0,52.4013,52.5423,52.4013,52.5257,29597.0
2021-10-20 10:15:00,63.33,63.34,63.18,63.18,33043.0,52.5091,52.5174,52.3847,52.3847,33043.0
2021-10-20 10:20:00,63.17,63.34,63.14,63.33,33020.0,52.3764,52.5174,52.3516,52.5091,33020.0
2021-10-20 10:25:00,63.33,63.41,63.33,63.35,26251.0,52.5091,52.5754,52.5091,52.5257,26251.0
2021-10-20 10:30:00,63.36,63.42,63.29,63.42,28410.0,52.534,52.5837,52.4759,52.5837,28410.0
2021-10-20 10:35:00,63.42,63.44,63.34,63.37,25782.0,52.5837,52.6003,52.5174,52.5423,25782.0
2021-10-20 10:40:00,63.35,63.46,63.31,63.45,35442.0,52.5257,52.6169,52.4925,52.6086,35442.0
2021-10-20 10:45:00,63.46,63.5,63.36,63.36,43321.0,52.6169,52.65,52.534,52.534,43321.0
2021-10-20 10:50:00,63.37,63.44,63.34,63.36,37309.0,52.5423,52.6003,52.5174,52.534,37309.0
2021-10-20 10:55:00,63.36,63.4,63.24,63.36,54621.0,52.534,52.5671,52.4345,52.534,54621.0
2021-10-20 11:00:00,63.35,63.5,63.34,63.4,102644.0,52.5257,52.65,52.5174,52.5671,102644.0
2021-10-20 11:05:00,63.4,63.45,63.36,63.37,30485.0,52.5671,52.6086,52.534,52.5423,30485.0
2021-10-20 11:10:00,63.37,63.44,63.34,63.44,16190.0,52.5423,52.6003,52.5174,52.6003,16190.0
2021-10-20 11:15:00,63.45,63.46,63.2,63.27,59602.0,52.6086,52.6169,52.4013,52.4593,59602.0
2021-10-20 11:20:00,63.27,63.36,63.18,63.23,49417.0,52.4593,52.534,52.3847,52.4262,49417.0
2021-10-20 11:25:00,63.24,63.25,63.17,63.19,28548.0,52.4345,52.4428,52.3764,52.393,28548.0
2021-10-20 11:30:00,63.19,63.36,63.16,63.36,32268.0,52.393,52.534,52.3681,52.534,32268.0
2021-10-20 11:35:00,63.36,63.41,63.33,63.33,29400.0,52.534,52.5754,52.5091,52.5091,29400.0
2021-10-20 11:40:00,63.32,63.33,63.2,63.22,37053.0,52.5008,52.5091,52.4013,52.4179,37053.0
2021-10-20 11:45:00,63.22,63.33,63.21,63.33,19910.0,52.4179,52.5091,52.4096,52.5091,19910.0
2021-10-20 11:50:00,63.33,63.41,63.31,63.35,31923.0,52.5091,52.5754,52.4925,52.5257,31923.0
2021-10-20 11:55:00,63.35,63.43,63.33,63.42,13440.0,52.5257,52.592,52.5091,52.5837,13440.0
2021-10-20 12:00:00,63.41,63.47,63.4,63.47,18863.0,52.5754,52.6252,52.5671,52.6252,18863.0
2021-10-20 12:05:00,63.46,63.49,63.4,63.48,27251.0,52.6169,52.6418,52.5671,52.6335,27251.0
2021-10-20 12:10:00,63.49,63.5,63.47,63.5,36832.0,52.6418,52.65,52.6252,52.65,36832.0
2021-10-20 12:15:00,63.5,63.51,63.43,63.43,17650.0,52.65,52.6583,52.592,52.592,17650.0
2021-10-20 12:20:00,63.43,63.55,63.42,63.55,22115.0,52.592,52.6915,52.5837,52.6915,22115.0
2021-10-20 12:25:00,63.54,63.56,63.51,63.55,19979.0,52.6832,52.6998,52.6583,52.6915,19979.0
2021-10-20 12:30:00,63.55,63.63,63.55,63.63,19656.0,52.6915,52.7578,52.6915,52.7578,19656.0
2021-10-20 12:35:00,63.63,63.69,63.62,63.69,23011.0,52.7578,52.8076,52.7495,52.8076,23011.0
2021-10-20 12:40:00,63.69,63.7,63.62,63.66,21411.0,52.8076,52.8159,52.7495,52.7827,21411.0
2021-10-20 12:45:00,63.67,63.69,63.64,63.66,21125.0,52.791,52.8076,52.7661,52.7827,21125.0
2021-10-20 12:50:00,63.66,63.66,63.59,63.62,22316.0,52.7827,52.7827,52.7247,52.7495,22316.0
2021-10-20 12:55:00,63.63,63.63,63.54,63.55,22450.0,52.7578,52.7578,52.6832,52.6915,22450.0
2021-10-20 13:00:00,63.56,63.57,63.46,63.49,45095.0,52.6998,52.7081,52.6169,52.6418,45095.0
2021-10-20 13:05:00,63.49,63.51,63.45,63.48,45919.0,52.6418,52.6583,52.6086,52.6335,45919.0
2021-10-20 13:10:00,63.48,63.53,63.46,63.5,32698.0,52.6335,52.6749,52.6169,52.65,32698.0
2021-10-20 13:15:00,63.5,63.51,63.4,63.41,17248.0,52.65,52.6583,52.5671,52.5754,17248.0
2021-10-20 13:20:00,63.41,63.51,63.36,63.49,25285.0,52.5754,52.6583,52.534,52.6418,25285.0
2021-10-20 13:25:00,63.49,63.59,63.48,63.59,41218.0,52.6418,52.7247,52.6335,52.7247,41218.0
2021-10-20 13:30:00,63.59,63.61,63.56,63.61,21151.0,52.7247,52.7413,52.6998,52.7413,21151.0
2021-10-20 13:35:00,63.61,63.64,63.59,63.63,40190.0,52.7413,52.7661,52.7247,52.7578,40190.0
2021-10-20 13:40:00,63.63,63.63,63.53,63.62,14748.0,52.7578,52.7578,52.6749,52.7495,14748.0
2021-10-20 13:45:00,63.62,63.63,63.46,63.48,47686.0,52.7495,52.7578,52.6169,52.6335,47686.0
2021-10-20 13:50:00,63.49,63.51,63.45,63.5,30960.0,52.6418,52.6583,52.6086,52.65,30960.0
2021-10-20 13:55:00,63.5,63.56,63.49,63.56,24832.0,52.65,52.6998,52.6418,52.6998,24832.0
2021-10-20 14:00:00,63.56,63.61,63.5,63.56,23016.0,52.6998,52.7413,52.65,52.6998,23016.0
2021-10-20 14:05:00,63.56,63.59,63.54,63.59,33708.0,52.6998,52.7247,52.6832,52.7247,33708.0
2021-10-20 14:10:00,63.58,63.61,63.52,63.57,48792.0,52.7164,52.7413,52.6666,52.7081,48792.0
2021-10-20 14:15:00,63.57,63.6,63.49,63.49,29843.0,52.7081,52.733,52.6418,52.6418,29843.0
2021-10-20 14:20:00,63.49,63.51,63.46,63.49,26821.0,52.6418,52.6583,52.6169,52.6418,26821.0
2021-10-20 14:25:00,63.48,63.51,63.48,63.5,30340.0,52.6335,52.6583,52.6335,52.65,30340.0
2021-10-20 14:30:00,63.5,63.55,63.5,63.55,18112.0,52.65,52.6915,52.65,52.6915,18112.0
2021-10-20 14:35:00,63.55,63.59,63.52,63.54,25483.0,52.6915,52.7247,52.6666,52.6832,25483.0
2021-10-20 14:40:00,63.53,63.56,63.52,63.53,23068.0,52.6749,52.6998,52.6666,52.6749,23068.0
2021-10-20 14:45:00,63.53,63.54,63.47,63.52,29523.0,52.6749,52.6832,52.6252,52.6666,29523.0
2021-10-20 14:50:00,63.52,63.63,63.51,63.63,25270.0,52.6666,52.7578,52.6583,52.7578,25270.0
2021-10-20 14:55:00,63.63,63.64,63.6,63.6,20004.0,52.7578,52.7661,52.733,52.733,20004.0
2021-10-20 15:00:00,63.61,63.7,63.61,63.65,36222.0,52.7413,52.8159,52.7413,52.7744,36222.0
2021-10-20 15:05:00,63.65,63.7,63.62,63.62,40894.0,52.7744,52.8159,52.7495,52.7495,40894.0
2021-10-20 15:10:00,63.62,63.64,63.56,63.62,33627.0,52.7495,52.7661,52.6998,52.7495,33627.0
2021-10-20 15:15:00,63.62,63.64,63.6,63.64,25634.0,52.7495,52.7661,52.733,52.7661,25634.0
2021-10-20 15:20:00,63.65,63.69,63.63,63.68,28752.0,52.7744,52.8076,52.7578,52.7993,28752.0
2021-10-20 15:25:00,63.68,63.69,63.61,63.64,29987.0,52.7993,52.8076,52.7413,52.7661,29987.0
2021-10-20 15:30:00,63.64,63.7,63.61,63.68,45615.0,52.7661,52.8159,52.7413,52.7993,45615.0
2021-10-20 15:35:00,63.68,63.69,63.59,63.61,43840.0,52.7993,52.8076,52.7247,52.7413,43840.0
2021-10-20 15:40:00,63.61,63.73,63.61,63.69,69666.0,52.7413,52.8407,52.7413,52.8076,69666.0
2021-10-20 15:45:00,63.69,63.8,63.69,63.7,56073.0,52.8076,52.8988,52.8076,52.8159,56073.0
2021-10-20 15:50:00,63.7,63.8,63.7,63.79,69230.0,52.8159,52.8988,52.8159,52.8905,69230.0
2021-10-20 15:55:00,63.79,63.89,63.78,63.88,245753.0,52.8905,52.9734,52.8822,52.9651,245753.0
2021-10-21 09:30:00,63.88,64.19,63.68,64.16,145101.0,52.9651,53.2221,52.7993,53.1973,145101.0
2021-10-21 09:35:00,64.14,64.27,63.99,64.22,44723.0,53.1807,53.2885,53.0563,53.247,44723.0
2021-10-21 09:40:00,64.21,64.3,64.1,64.16,46353.0,53.2387,53.3134,53.1475,53.1973,46353.0
2021-10-21 09:45:00,64.18,64.31,64.11,64.28,23995.0,53.2139,53.3216,53.1558,53.2968,23995.0
2021-10-21 09:50:00,64.27,64.28,64.0,64.01,28926.0,53.2885,53.2968,53.0646,53.0729,28926.0
2021-10-21 09:55:00,63.96,63.99,63.78,63.99,25115.0,53.0314,53.0563,52.8822,53.0563,25115.0
2021-10-21 10:00:00,63.96,64.04,63.82,63.97,46272.0,53.0314,53.0978,52.9154,53.0397,46272.0
2021-10-21 10:05:00,63.97,64.09,63.88,64.09,25355.0,53.0397,53.1392,52.9651,53.1392,25355.0
2021-10-21 10:10:00,64.11,64.12,63.97,64.0,31272.0,53.1558,53.1641,53.0397,53.0646,31272.0
2021-10-21 10:15:00,64.01,64.01,63.91,63.99,51757.0,53.0729,53.0729,52.99,53.0563,51757.0
2021-10-21 10:20:00,63.99,63.99,63.83,63.87,31011.0,53.0563,53.0563,52.9237,52.9568,31011.0
2021-10-21 10:25:00,63.87,63.98,63.77,63.92,27064.0,52.9568,53.048,52.8739,52.9983,27064.0
2021-10-21 10:30:00,63.92,64.0,63.9,63.95,30644.0,52.9983,53.0646,52.9817,53.0232,30644.0
2021-10-21 10:35:00,63.96,64.0,63.83,63.9,31746.0,53.0314,53.0646,52.9237,52.9817,31746.0
2021-10-21 10:40:00,63.89,63.96,63.87,63.9,26401.0,52.9734,53.0314,52.9568,52.9817,26401.0
2021-10-21 10:45:00,63.88,64.03,63.87,64.01,26069.0,52.9651,53.0895,52.9568,53.0729,26069.0
2021-10-21 10:50:00,64.01,64.01,63.85,63.9,31028.0,53.0729,53.0729,52.9402,52.9817,31028.0
2021-10-21 10:55:00,63.88,63.91,63.76,63.77,24307.0,52.9651,52.99,52.8656,52.8739,24307.0
2021-10-21 11:00:00,63.76,63.79,63.66,63.66,20076.0,52.8656,52.8905,52.7827,52.7827,20076.0
2021-10-21 11:05:00,63.66,63.69,63.47,63.47,35211.0,52.7827,52.8076,52.6252,52.6252,35211.0
2021-10-21 11:10:00,63.47,63.59,63.45,63.55,28246.0,52.6252,52.7247,52.6086,52.6915,28246.0
2021-10-21 11:15:00,63.55,63.57,63.51,63.53,16141.0,52.6915,52.7081,52.6583,52.6749,16141.0
2021-10-21 11:20:00,63.53,63.57,63.48,63.5,31106.0,52.6749,52.7081,52.6335,52.65,31106.0
2021-10-21 11:25:00,63.49,63.49,63.27,63.29,20257.0,52.6418,52.6418,52.4593,52.4759,20257.0
2021-10-21 11:30:00,63.3,63.35,63.27,63.32,29161.0,52.4842,52.5257,52.4593,52.5008,29161.0
2021-10-21 11:35:00,63.32,63.37,63.24,63.35,21033.0,52.5008,52.5423,52.4345,52.5257,21033.0
2021-10-21 11:40:00,63.36,63.49,63.33,63.49,14474.0,52.534,52.6418,52.5091,52.6418,14474.0
2021-10-21 11:45:00,63.5,63.54,63.42,63.53,18014.0,52.65,52.6832,52.5837,52.6749,18014.0
2021-10-21 11:50:00,63.55,63.58,63.48,63.51,13812.0,52.6915,52.7164,52.6335,52.6583,13812.0
2021-10-21 11:55:00,63.53,63.56,63.48,63.48,17240.0,52.6749,52.6998,52.6335,52.6335,17240.0
2021-10-21 12:00:00,63.48,63.51,63.43,63.47,30654.0,52.6335,52.6583,52.592,52.6252,30654.0
2021-10-21 12:05:00,63.47,63.5,63.39,63.43,20156.0,52.6252,52.65,52.5588,52.592,20156.0
2021-10-21 12:10:00,63.43,63.52,63.41,63.48,25153.0,52.592,52.6666,52.5754,52.6335,25153.0
2021-10-21 12:15:00,63.49,63.56,63.47,63.49,15525.0,52.6418,52.6998,52.6252,52.6418,15525.0
2021-10-21 12:20:00,63.5,63.56,63.49,63.54,14622.0,52.65,52.6998,52.6418,52.6832,14622.0
2021-10-21 12:25:00,63.54,63.55,63.5,63.53,10514.0,52.6832,52.6915,52.65,52.6749,10514.0
2021-10-21 12:30:00,63.52,63.52,63.45,63.47,15172.0,52.6666,52.6666,52.6086,52.6252,15172.0
2021-10-21 12:35:00,63.47,63.51,63.45,63.5,19667.0,52.6252,52.6583,52.6086,52.65,19667.0
2021-10-21 12:40:00,63.5,63.52,63.49,63.5,14110.0,52.65,52.6666,52.6418,52.65,14110.0
2021-10-21 12:45:00,63.5,63.51,63.42,63.43,15276.0,52.65,52.6583,52.5837,52.592,15276.0
2021-10-21 12:50:00,63.42,63.44,63.36,63.38,55522.0,52.5837,52.6003,52.534,52.5505,55522.0
2021-10-21 12:55:00,63.38,63.45,63.37,63.4,44913.0,52.5505,52.6086,52.5423,52.5671,44913.0
2021-10-21 13:00:00,63.39,63.42,63.38,63.41,40662.0,52.5588,52.5837,52.5505,52.5754,40662.0
2021-10-21 13:05:00,63.41,63.45,63.39,63.45,16490.0,52.5754,52.6086,52.5588,52.6086,16490.0
2021-10-21 13:10:00,63.45,63.57,63.44,63.57,18897.0,52.6086,52.7081,52.6003,52.7081,18897.0
2021-10-21 13:15:00,63.57,63.59,63.49,63.51,39588.0,52.7081,52.7247,52.6418,52.6583,39588.0
2021-10-21 13:20:00,63.52,63.53,63.49,63.5,12123.0,52.6666,52.6749,52.6418,52.65,12123.0
2021-10-21 13:25:00,63.51,63.53,63.48,63.49,15611.0,52.6583,52.6749,52.6335,52.6418,15611.0
2021-10-21 13:30:00,63.49,63.5,63.46,63.48,12194.0,52.6418,52.65,52.6169,52.6335,12194.0
2021-10-21 13:35:00,63.47,63.47,63.39,63.41,17290.0,52.6252,52.6252,52.5588,52.5754,17290.0
2021-10-21 13:40:00,63.41,63.43,63.36,63.37,17163.0,52.5754,52.592,52.534,52.5423,17163.0
2021-10-21 13:45:00,63.37,63.39,63.33,63.34,20587.0,52.5423,52.5588,52.5091,52.5174,20587.0
2021-10-21 13:50:00,63.34,63.34,63.23,63.24,28257.0,52.5174,52.5174,52.4262,52.4345,28257.0
2021-10-21 13:55:00,63.25,63.32,63.24,63.27,36411.0,52.4428,52.5008,52.4345,52.4593,36411.0
2021-10-21 14:00:00,63.27,63.36,63.27,63.35,11726.0,52.4593,52.534,52.4593,52.5257,11726.0
2021-10-21 14:05:00,63.35,63.41,63.34,63.39,10220.0,52.5257,52.5754,52.5174,52.5588,10220.0
2021-10-21 14:10:00,63.39,63.39,63.33,63.35,23129.0,52.5588,52.5588,52.5091,52.5257,23129.0
2021-10-21 14:15:00,63.34,63.39,63.34,63.36,11618.0,52.5174,52.5588,52.5174,52.534,11618.0
2021-10-21 14:20:00,63.36,63.39,63.34,63.37,17337.0,52.534,52.5588,52.5174,52.5423,17337.0
2021-10-21 14:25:00,63.38,63.43,63.38,63.43,17516.0,52.5505,52.592,52.5505,52.592,17516.0
2021-10-21 14:30:00,63.42,63.44,63.35,63.37,14341.0,52.5837,52.6003,52.5257,52.5423,14341.0
2021-10-21 14:35:00,63.39,63.39,63.34,63.35,13653.0,52.5588,52.5588,52.5174,52.5257,13653.0
2021-10-21 14:40:00,63.35,63.37,63.28,63.33,17956.0,52.5257,52.5423,52.4676,52.5091,17956.0
2021-10-21 14:45:00,63.34,63.41,63.31,63.41,15095.0,52.5174,52.5754,52.4925,52.5754,15095.0
2021-10-21 14:50:00,63.41,63.42,63.34,63.37,12784.0,52.5754,52.5837,52.5174,52.5423,12784.0
2021-10-21 14:55:00,63.36,63.38,63.32,63.33,14945.0,52.534,52.5505,52.5008,52.5091,14945.0
2021-10-21 15:00:00,63.34,63.38,63.33,63.34,26724.0,52.5174,52.5505,52.5091,52.5174,26724.0
2021-10-21 15:05:00,63.34,63.35,63.3,63.31,18422.0,52.5174,52.5257,52.4842,52.4925,18422.0
2021-10-21 15:10:00,63.3,63.34,63.28,63.29,29286.0,52.4842,52.5174,52.4676,52.4759,29286.0
2021-10-21 15:15:00,63.3,63.43,63.25,63.41,66414.0,52.4842,52.592,52.4428,52.5754,66414.0
2021-10-21 15:20:00,63.4,63.48,63.38,63.45,58237.0,52.5671,52.6335,52.5505,52.6086,58237.0
2021-10-21 15:25:00,63.45,63.47,63.42,63.46,41029.0,52.6086,52.6252,52.5837,52.6169,41029.0
2021-10-21 15:30:00,63.46,63.58,63.45,63.55,56825.0,52.6169,52.7164,52.6086,52.6915,56825.0
2021-10-21 15:35:00,63.55,63.56,63.44,63.46,52703.0,52.6915,52.6998,52.6003,52.6169,52703.0
2021-10-21 15:40:00,63.45,63.52,63.44,63.49,47909.0,52.6086,52.6666,52.6003,52.6418,47909.0
2021-10-21 15:45:00,63.49,63.57,63.47,63.47,70333.0,52.6418,52.7081,52.6252,52.6252,70333.0
2021-10-21 15:50:00,63.47,63.58,63.46,63.58,67826.0,52.6252,52.7164,52.6169,52.7164,67826.0
2021-10-21 15:55:00,63.58,63.64,63.56,63.57,233419.0,52.7164,52.7661,52.6998,52.7081,233419.0
2021-10-22 09:30:00,63.8,64.27,63.8,64.21,83829.0,52.8988,53.2885,52.8988,53.2387,83829.0
2021-10-22 09:35:00,64.22,64.53,64.2,64.53,47407.0,53.247,53.5041,53.2304,53.5041,47407.0
2021-10-22 09:40:00,64.53,64.55,64.38,64.47,55694.0,53.5041,53.5206,53.3797,53.4543,55694.0
2021-10-22 09:45:00,64.48,64.63,64.43,64.58,44174.0,53.4626,53.587,53.4211,53.5455,44174.0
2021-10-22 09:50:00,64.59,64.71,64.53,64.66,45555.0,53.5538,53.6533,53.5041,53.6118,45555.0
2021-10-22 09:55:00,64.66,64.77,64.63,64.72,37172.0,53.6118,53.703,53.587,53.6616,37172.0
2021-10-22 10:00:00,64.72,64.78,64.64,64.7,48134.0,53.6616,53.7113,53.5953,53.645,48134.0
2021-10-22 10:05:00,64.7,64.71,64.53,64.54,55823.0,53.645,53.6533,53.5041,53.5123,55823.0
2021-10-22 10:10:00,64.54,64.66,64.5,64.58,32525.0,53.5123,53.6118,53.4792,53.5455,32525.0
2021-10-22 10:15:00,64.58,64.6,64.52,64.55,19695.0,53.5455,53.5621,53.4958,53.5206,19695.0
2021-10-22 10:20:00,64.55,64.58,64.49,64.55,63218.0,53.5206,53.5455,53.4709,53.5206,63218.0
2021-10-22 10:25:00,64.55,64.66,64.54,64.61,59039.0,53.5206,53.6118,53.5123,53.5704,59039.0
2021-10-22 10:30:00,64.61,64.66,64.58,64.59,86360.0,53.5704,53.6118,53.5455,53.5538,86360.0
2021-10-22 10:35:00,64.59,64.7,64.55,64.56,60539.0,53.5538,53.645,53.5206,53.5289,60539.0
2021-10-22 10:40:00,64.55,64.63,64.47,64.48,50790.0,53.5206,53.587,53.4543,53.4626,50790.0
2021-10-22 10:45:00,64.49,64.54,64.41,64.41,24960.0,53.4709,53.5123,53.4046,53.4046,24960.0
2021-10-22 10:50:00,64.41,64.45,64.29,64.3,22170.0,53.4046,53.4377,53.3051,53.3134,22170.0
2021-10-22 10:55:00,64.3,64.34,64.18,64.18,49121.0,53.3134,53.3465,53.2139,53.2139,49121.0
2021-10-22 11:00:00,64.19,64.31,64.17,64.28,100113.0,53.2221,53.3216,53.2056,53.2968,100113.0
2021-10-22 11:05:00,64.27,64.43,64.26,64.38,23535.0,53.2885,53.4211,53.2802,53.3797,23535.0
2021-10-22 11:10:00,64.39,64.4,64.23,64.27,38853.0,53.388,53.3963,53.2553,53.2885,38853.0
2021-10-22 11:15:00,64.28,64.39,64.26,64.38,24487.0,53.2968,53.388,53.2802,53.3797,24487.0
2021-10-22 11:20:00,64.38,64.38,64.14,64.15,21404.0,53.3797,53.3797,53.1807,53.189,21404.0
2021-10-22 11:25:00,64.14,64.17,64.06,64.14,26967.0,53.1807,53.2056,53.1144,53.1807,26967.0
2021-10-22 11:30:00,64.13,64.17,64.07,64.1,21681.0,53.1724,53.2056,53.1227,53.1475,21681.0
2021-10-22 11:35:00,64.1,64.1,64.02,64.04,27576.0,53.1475,53.1475,53.0812,53.0978,27576.0
2021-10-22 11:40:00,64.03,64.17,64.01,64.06,29884.0,53.0895,53.2056,53.0729,53.1144,29884.0
2021-10-22 11:45:00,64.06,64.09,64.01,64.05,18426.0,53.1144,53.1392,53.0729,53.1061,18426.0
2021-10-22 11:50:00,64.05,64.13,63.98,64.06,25593.0,53.1061,53.1724,53.048,53.1144,25593.0
2021-10-22 11:55:00,64.06,64.12,64.04,64.05,31073.0,53.1144,53.1641,53.0978,53.1061,31073.0
2021-10-22 12:00:00,64.04,64.18,63.96,64.16,23788.0,53.0978,53.2139,53.0314,53.1973,23788.0
2021-10-22 12:05:00,64.16,64.19,64.13,64.15,10833.0,53.1973,53.2221,53.1724,53.189,10833.0
2021-10-22 12:10:00,64.14,64.15,64.07,64.14,13845.0,53.1807,53.189,53.1227,53.1807,13845.0
2021-10-22 12:15:00,64.14,64.15,64.06,64.13,17160.0,53.1807,53.189,53.1144,53.1724,17160.0
2021-10-22 12:20:00,64.13,64.15,64.07,64.07,18556.0,53.1724,53.189,53.1227,53.1227,18556.0
2021-10-22 12:25:00,64.06,64.08,64.01,64.06,36658.0,53.1144,53.1309,53.0729,53.1144,36658.0
2021-10-22 12:30:00,64.06,64.13,64.05,64.12,19537.0,53.1144,53.1724,53.1061,53.1641,19537.0
2021-10-22 12:35:00,64.13,64.15,64.07,64.09,20106.0,53.1724,53.189,53.1227,53.1392,20106.0
2021-10-22 12:40:00,64.09,64.16,64.09,64.11,40082.0,53.1392,53.1973,53.1392,53.1558,40082.0
2021-10-22 12:45:00,64.11,64.16,64.08,64.15,18619.0,53.1558,53.1973,53.1309,53.189,18619.0
2021-10-22 12:50:00,64.15,64.18,64.09,64.18,12535.0,53.189,53.2139,53.1392,53.2139,12535.0
2021-10-22 12:55:00,64.19,64.2,64.14,64.15,10804.0,53.2221,53.2304,53.1807,53.189,10804.0
2021-10-22 13:00:00,64.14,64.22,64.14,64.18,18601.0,53.1807,53.247,53.1807,53.2139,18601.0
2021-10-22 13:05:00,64.17,64.24,64.16,64.23,22588.0,53.2056,53.2636,53.1973,53.2553,22588.0
2021-10-22 13:10:00,64.23,64.25,64.19,64.19,18381.0,53.2553,53.2719,53.2221,53.2221,18381.0
2021-10-22 13:15:00,64.2,64.26,64.18,64.26,12670.0,53.2304,53.2802,53.2139,53.2802,12670.0
2021-10-22 13:20:00,64.25,64.28,64.22,64.24,16896.0,53.2719,53.2968,53.247,53.2636,16896.0
2021-10-22 13:25:00,64.25,64.25,64.19,64.21,9782.0,53.2719,53.2719,53.2221,53.2387,9782.0
2021-10-22 13:30:00,64.22,64.27,64.21,64.27,17066.0,53.247,53.2885,53.2387,53.2885,17066.0
2021-10-22 13:35:00,64.27,64.33,64.25,64.33,23181.0,53.2885,53.3382,53.2719,53.3382,23181.0
2021-10-22 13:40:00,64.33,64.34,64.31,64.32,23749.0,53.3382,53.3465,53.3216,53.3299,23749.0
2021-10-22 13:45:00,64.32,64.36,64.31,64.33,10497.0,53.3299,53.3631,53.3216,53.3382,10497.0
2021-10-22 13:50:00,64.34,64.36,64.32,64.35,15532.0,53.3465,53.3631,53.3299,53.3548,15532.0
2021-10-22 13:55:00,64.34,64.36,64.3,64.3,16880.0,53.3465,53.3631,53.3134,53.3134,16880.0
2021-10-22 14:00:00,64.29,64.35,64.26,64.31,30032.0,53.3051,53.3548,53.2802,53.3216,30032.0
2021-10-22 14:05:00,64.31,64.39,64.31,64.39,16680.0,53.3216,53.388,53.3216,53.388,16680.0
2021-10-22 14:10:00,64.39,64.43,64.38,64.39,29599.0,53.388,53.4211,53.3797,53.388,29599.0
2021-10-22 14:15:00,64.4,64.42,64.28,64.31,21566.0,53.3963,53.4128,53.2968,53.3216,21566.0
2021-10-22 14:20:00,64.3,64.32,64.27,64.31,17124.0,53.3134,53.3299,53.2885,53.3216,17124.0
2021-10-22 14:25:00,64.33,64.35,64.29,64.34,17255.0,53.3382,53.3548,53.3051,53.3465,17255.0
2021-10-22 14:30:00,64.34,64.36,64.31,64.31,17417.0,53.3465,53.3631,53.3216,53.3216,17417.0
2021-10-22 14:35:00,64.31,64.39,64.31,64.36,16194.0,53.3216,53.388,53.3216,53.3631,16194.0
2021-10-22 14:40:00,64.36,64.39,64.34,64.37,17678.0,53.3631,53.388,53.3465,53.3714,17678.0
2021-10-22 14:45:00,64.36,64.42,64.34,64.41,17248.0,53.3631,53.4128,53.3465,53.4046,17248.0
2021-10-22 14:50:00,64.4,64.41,64.27,64.27,26557.0,53.3963,53.4046,53.2885,53.2885,26557.0
2021-10-22 14:55:00,64.28,64.3,64.24,64.28,18964.0,53.2968,53.3134,53.2636,53.2968,18964.0
2021-10-22 15:00:00,64.28,64.32,64.26,64.28,20501.0,53.2968,53.3299,53.2802,53.2968,20501.0
2021-10-22 15:05:00,64.29,64.36,64.29,64.34,14342.0,53.3051,53.3631,53.3051,53.3465,14342.0
2021-10-22 15:10:00,64.35,64.38,64.33,64.34,14641.0,53.3548,53.3797,53.3382,53.3465,14641.0
2021-10-22 15:15:00,64.35,64.38,64.34,64.34,40503.0,53.3548,53.3797,53.3465,53.3465,40503.0
2021-10-22 15:20:00,64.34,64.48,64.34,64.43,24808.0,53.3465,53.4626,53.3465,53.4211,24808.0
2021-10-22 15:25:00,64.43,64.5,64.43,64.48,21503.0,53.4211,53.4792,53.4211,53.4626,21503.0
2021-10-22 15:30:00,64.49,64.59,64.49,64.53,58965.0,53.4709,53.5538,53.4709,53.5041,58965.0
2021-10-22 15:35:00,64.53,64.55,64.44,64.47,40926.0,53.5041,53.5206,53.4294,53.4543,40926.0
2021-10-22 15:40:00,64.47,64.52,64.42,64.46,48646.0,53.4543,53.4958,53.4128,53.446,48646.0
2021-10-22 15:45:00,64.46,64.5,64.42,64.43,46814.0,53.446,53.4792,53.4128,53.4211,46814.0
2021-10-22 15:50:00,64.43,64.49,64.38,64.48,86054.0,53.4211,53.4709,53.3797,53.4626,86054.0
2021-10-22 15:55:00,64.47,64.49,64.43,64.43,200644.0,53.4543,53.4709,53.4211,53.4211,200644.0
2021-10-25 09:30:00,64.77,64.92,64.46,64.55,108545.0,53.703,53.8274,53.446,53.5206,108545.0
2021-10-25 09:35:00,64.58,64.91,64.52,64.72,78290.0,53.5455,53.8191,53.4958,53.6616,78290.0
2021-10-25 09:40:00,64.76,64.87,64.63,64.81,40657.0,53.6948,53.786,53.587,53.7362,40657.0
2021-10-25 09:45:00,64.82,64.84,64.57,64.68,27820.0,53.7445,53.7611,53.5372,53.6284,27820.0
2021-10-25 09:50:00,64.67,64.85,64.64,64.85,29725.0,53.6201,53.7694,53.5953,53.7694,29725.0
2021-10-25 09:55:00,64.84,64.85,64.78,64.8,36635.0,53.7611,53.7694,53.7113,53.7279,36635.0
2021-10-25 10:00:00,64.81,64.87,64.72,64.78,28807.0,53.7362,53.786,53.6616,53.7113,28807.0
2021-10-25 10:05:00,64.78,64.79,64.65,64.68,31049.0,53.7113,53.7196,53.6036,53.6284,31049.0
2021-10-25 10:10:00,64.68,64.7,64.56,64.58,26945.0,53.6284,53.645,53.5289,53.5455,26945.0
2021-10-25 10:15:00,64.59,64.76,64.59,64.71,18867.0,53.5538,53.6948,53.5538,53.6533,18867.0
2021-10-25 10:20:00,64.72,64.72,64.5,64.61,29267.0,53.6616,53.6616,53.4792,53.5704,29267.0
2021-10-25 10:25:00,64.61,64.61,64.51,64.55,26780.0,53.5704,53.5704,53.4875,53.5206,26780.0
2021-10-25 10:30:00,64.54,64.72,64.51,64.72,25954.0,53.5123,53.6616,53.4875,53.6616,25954.0
2021-10-25 10:35:00,64.72,64.74,64.55,64.56,25378.0,53.6616,53.6782,53.5206,53.5289,25378.0
2021-10-25 10:40:00,64.56,64.59,64.45,64.48,45284.0,53.5289,53.5538,53.4377,53.4626,45284.0
2021-10-25 10:45:00,64.47,64.67,64.47,64.67,17744.0,53.4543,53.6201,53.4543,53.6201,17744.0
2021-10-25 10:50:00,64.67,64.69,64.59,64.59,19410.0,53.6201,53.6367,53.5538,53.5538,19410.0
2021-10-25 10:55:00,64.6,64.63,64.53,64.55,29883.0,53.5621,53.587,53.5041,53.5206,29883.0
2021-10-25 11:00:00,64.56,64.64,64.51,64.59,31037.0,53.5289,53.5953,53.4875,53.5538,31037.0
2021-10-25 11:05:00,64.57,64.63,64.57,64.6,31315.0,53.5372,53.587,53.5372,53.5621,31315.0
2021-10-25 11:10:00,64.6,64.62,64.53,64.54,16714.0,53.5621,53.5787,53.5041,53.5123,16714.0
2021-10-25 11:15:00,64.55,64.67,64.54,64.67,18159.0,53.5206,53.6201,53.5123,53.6201,18159.0
2021-10-25 11:20:00,64.66,64.69,64.59,64.59,24936.0,53.6118,53.6367,53.5538,53.5538,24936.0
2021-10-25 11:25:00,64.59,64.59,64.52,64.56,18963.0,53.5538,53.5538,53.4958,53.5289,18963.0
2021-10-25 11:30:00,64.55,64.58,64.5,64.56,14867.0,53.5206,53.5455,53.4792,53.5289,14867.0
2021-10-25 11:35:00,64.56,64.57,64.52,64.55,13715.0,53.5289,53.5372,53.4958,53.5206,13715.0
2021-10-25 11:40:00,64.55,64.68,64.55,64.68,13033.0,53.5206,53.6284,53.5206,53.6284,13033.0
2021-10-25 11:45:00,64.69,64.69,64.65,64.65,11127.0,53.6367,53.6367,53.6036,53.6036,11127.0
2021-10-25 11:50:00,64.65,64.69,64.63,64.65,14181.0,53.6036,53.6367,53.587,53.6036,14181.0
2021-10-25 11:55:00,64.65,64.67,64.61,64.67,19347.0,53.6036,53.6201,53.5704,53.6201,19347.0
2021-10-25 12:00:00,64.68,64.69,64.6,64.64,14867.0,53.6284,53.6367,53.5621,53.5953,14867.0
2021-10-25 12:05:00,64.65,64.7,64.6,64.67,19337.0,53.6036,53.645,53.5621,53.6201,19337.0
2021-10-25 12:10:00,64.68,64.7,64.63,64.67,29726.0,53.6284,53.645,53.587,53.6201,29726.0
2021-10-25 12:15:00,64.66,64.69,64.65,64.69,18275.0,53.6118,53.6367,53.6036,53.6367,18275.0
2021-10-25 12:20:00,64.68,64.71,64.64,64.69,36133.0,53.6284,53.6533,53.5953,53.6367,36133.0
2021-10-25 12:25:00,64.7,64.72,64.63,64.67,24599.0,53.645,53.6616,53.587,53.6201,24599.0
2021-10-25 12:30:00,64.67,64.68,64.6,64.61,18456.0,53.6201,53.6284,53.5621,53.5704,18456.0
2021-10-25 12:35:00,64.6,64.6,64.48,64.49,20601.0,53.5621,53.5621,53.4626,53.4709,20601.0
2021-10-25 12:40:00,64.5,64.58,64.49,64.49,18995.0,53.4792,53.5455,53.4709,53.4709,18995.0
2021-10-25 12:45:00,64.5,64.5,64.44,64.49,17697.0,53.4792,53.4792,53.4294,53.4709,17697.0
2021-10-25 12:50:00,64.49,64.49,64.42,64.44,19544.0,53.4709,53.4709,53.4128,53.4294,19544.0
2021-10-25 12:55:00,64.44,64.5,64.43,64.46,14411.0,53.4294,53.4792,53.4211,53.446,14411.0
2021-10-25 13:00:00,64.47,64.57,64.46,64.54,13887.0,53.4543,53.5372,53.446,53.5123,13887.0
2021-10-25 13:05:00,64.54,64.63,64.52,64.63,17910.0,53.5123,53.587,53.4958,53.587,17910.0
2021-10-25 13:10:00,64.62,64.66,64.58,64.65,21685.0,53.5787,53.6118,53.5455,53.6036,21685.0
2021-10-25 13:15:00,64.64,64.65,64.59,64.61,13147.0,53.5953,53.6036,53.5538,53.5704,13147.0
2021-10-25 13:20:00,64.61,64.64,64.58,64.64,14152.0,53.5704,53.5953,53.5455,53.5953,14152.0
2021-10-25 13:25:00,64.64,64.67,64.61,64.64,11302.0,53.5953,53.6201,53.5704,53.5953,11302.0
2021-10-25 13:30:00,64.64,64.65,64.54,64.56,15430.0,53.5953,53.6036,53.5123,53.5289,15430.0
2021-10-25 13:35:00,64.56,64.57,64.48,64.5,21962.0,53.5289,53.5372,53.4626,53.4792,21962.0
2021-10-25 13:40:00,64.5,64.51,64.43,64.45,14879.0,53.4792,53.4875,53.4211,53.4377,14879.0
2021-10-25 13:45:00,64.45,64.49,64.45,64.47,17147.0,53.4377,53.4709,53.4377,53.4543,17147.0
2021-10-25 13:50:00,64.48,64.55,64.47,64.53,15802.0,53.4626,53.5206,53.4543,53.5041,15802.0
2021-10-25 13:55:00,64.54,64.58,64.52,64.57,18281.0,53.5123,53.5455,53.4958,53.5372,18281.0
2021-10-25 14:00:00,64.56,64.62,64.54,64.55,25517.0,53.5289,53.5787,53.5123,53.5206,25517.0
2021-10-25 14:05:00,64.55,64.58,64.51,64.52,26041.0,53.5206,53.5455,53.4875,53.4958,26041.0
2021-10-25 14:10:00,64.53,64.53,64.43,64.46,37762.0,53.5041,53.5041,53.4211,53.446,37762.0
2021-10-25 14:15:00,64.47,64.5,64.47,64.48,14890.0,53.4543,53.4792,53.4543,53.4626,14890.0
2021-10-25 14:20:00,64.48,64.57,64.48,64.55,18085.0,53.4626,53.5372,53.4626,53.5206,18085.0
2021-10-25 14:25:00,64.55,64.55,64.5,64.53,16576.0,53.5206,53.5206,53.4792,53.5041,16576.0
2021-10-25 14:30:00,64.54,64.56,64.4,64.45,31413.0,53.5123,53.5289,53.3963,53.4377,31413.0
2021-10-25 14:35:00,64.45,64.47,64.41,64.45,21708.0,53.4377,53.4543,53.4046,53.4377,21708.0
2021-10-25 14:40:00,64.44,64.53,64.44,64.52,26470.0,53.4294,53.5041,53.4294,53.4958,26470.0
2021-10-25 14:45:00,64.52,64.56,64.51,64.53,14845.0,53.4958,53.5289,53.4875,53.5041,14845.0
2021-10-25 14:50:00,64.53,64.55,64.51,64.53,16207.0,53.5041,53.5206,53.4875,53.5041,16207.0
2021-10-25 14:55:00,64.53,64.55,64.5,64.53,28271.0,53.5041,53.5206,53.4792,53.5041,28271.0
2021-10-25 15:00:00,64.54,64.56,64.5,64.56,27526.0,53.5123,53.5289,53.4792,53.5289,27526.0
2021-10-25 15:05:00,64.56,64.58,64.5,64.52,18765.0,53.5289,53.5455,53.4792,53.4958,18765.0
2021-10-25 15:10:00,64.53,64.55,64.52,64.55,16260.0,53.5041,53.5206,53.4958,53.5206,16260.0
2021-10-25 15:15:00,64.55,64.57,64.5,64.56,18339.0,53.5206,53.5372,53.4792,53.5289,18339.0
2021-10-25 15:20:00,64.55,64.58,64.5,64.52,34063.0,53.5206,53.5455,53.4792,53.4958,34063.0
2021-10-25 15:25:00,64.53,64.58,64.5,64.58,25894.0,53.5041,53.5455,53.4792,53.5455,25894.0
2021-10-25 15:30:00,64.57,64.58,64.5,64.55,31074.0,53.5372,53.5455,53.4792,53.5206,31074.0
2021-10-25 15:35:00,64.55,64.58,64.54,64.58,24634.0,53.5206,53.5455,53.5123,53.5455,24634.0
2021-10-25 15:40:00,64.58,64.61,64.56,64.6,28349.0,53.5455,53.5704,53.5289,53.5621,28349.0
2021-10-25 15:45:00,64.59,64.59,64.54,64.55,66744.0,53.5538,53.5538,53.5123,53.5206,66744.0
2021-10-25 15:50:00,64.54,64.58,64.52,64.55,63667.0,53.5123,53.5455,53.4958,53.5206,63667.0
2021-10-25 15:55:00,64.56,64.59,64.5,64.58,264592.0,53.5289,53.5538,53.4792,53.5455,264592.0
2021-10-26 09:30:00,64.67,64.76,64.5,64.54,77551.0,53.6201,53.6948,53.4792,53.5123,77551.0
2021-10-26 09:35:00,64.55,64.73,64.51,64.64,61893.0,53.5206,53.6699,53.4875,53.5953,61893.0
2021-10-26 09:40:00,64.64,64.72,64.57,64.59,57720.0,53.5953,53.6616,53.5372,53.5538,57720.0
2021-10-26 09:45:00,64.61,64.77,64.55,64.77,37029.0,53.5704,53.703,53.5206,53.703,37029.0
2021-10-26 09:50:00,64.76,64.84,64.68,64.79,30514.0,53.6948,53.7611,53.6284,53.7196,30514.0
2021-10-26 09:55:00,64.79,64.89,64.68,64.68,28313.0,53.7196,53.8025,53.6284,53.6284,28313.0
2021-10-26 10:00:00,64.68,64.82,64.57,64.77,35112.0,53.6284,53.7445,53.5372,53.703,35112.0
2021-10-26 10:05:00,64.76,64.77,64.63,64.77,23263.0,53.6948,53.703,53.587,53.703,23263.0
2021-10-26 10:10:00,64.77,64.85,64.75,64.78,20371.0,53.703,53.7694,53.6865,53.7113,20371.0
2021-10-26 10:15:00,64.76,64.78,64.66,64.67,40648.0,53.6948,53.7113,53.6118,53.6201,40648.0
2021-10-26 10:20:00,64.68,64.72,64.65,64.69,79524.0,53.6284,53.6616,53.6036,53.6367,79524.0
2021-10-26 10:25:00,64.7,64.72,64.58,64.66,30018.0,53.645,53.6616,53.5455,53.6118,30018.0
2021-10-26 10:30:00,64.63,64.73,64.63,64.72,26296.0,53.587,53.6699,53.587,53.6616,26296.0
2021-10-26 10:35:00,64.73,64.75,64.69,64.73,12829.0,53.6699,53.6865,53.6367,53.6699,12829.0
2021-10-26 10:40:00,64.73,64.73,64.63,64.7,18390.0,53.6699,53.6699,53.587,53.645,18390.0
2021-10-26 10:45:00,64.7,64.73,64.64,64.7,19238.0,53.645,53.6699,53.5953,53.645,19238.0
2021-10-26 10:50:00,64.71,64.84,64.69,64.83,14775.0,53.6533,53.7611,53.6367,53.7528,14775.0
2021-10-26 10:55:00,64.84,64.88,64.81,64.84,22637.0,53.7611,53.7943,53.7362,53.7611,22637.0
2021-10-26 11:00:00,64.83,64.86,64.76,64.86,75432.0,53.7528,53.7777,53.6948,53.7777,75432.0
2021-10-26 11:05:00,64.87,64.91,64.78,64.84,55898.0,53.786,53.8191,53.7113,53.7611,55898.0
2021-10-26 11:10:00,64.85,64.86,64.74,64.78,43739.0,53.7694,53.7777,53.6782,53.7113,43739.0
2021-10-26 11:15:00,64.79,64.86,64.78,64.86,25668.0,53.7196,53.7777,53.7113,53.7777,25668.0
2021-10-26 11:20:00,64.86,64.87,64.76,64.77,72602.0,53.7777,53.786,53.6948,53.703,72602.0
2021-10-26 11:25:00,64.77,64.85,64.73,64.85,60901.0,53.703,53.7694,53.6699,53.7694,60901.0
2021-10-26 11:30:00,64.85,64.85,64.78,64.81,37869.0,53.7694,53.7694,53.7113,53.7362,37869.0
2021-10-26 11:35:00,64.81,64.84,64.75,64.8,29144.0,53.7362,53.7611,53.6865,53.7279,29144.0
2021-10-26 11:40:00,64.81,64.83,64.8,64.81,19171.0,53.7362,53.7528,53.7279,53.7362,19171.0
2021-10-26 11:45:00,64.81,64.83,64.69,64.71,27833.0,53.7362,53.7528,53.6367,53.6533,27833.0
2021-10-26 11:50:00,64.7,64.74,64.69,64.73,36075.0,53.645,53.6782,53.6367,53.6699,36075.0
2021-10-26 11:55:00,64.73,64.76,64.61,64.61,26949.0,53.6699,53.6948,53.5704,53.5704,26949.0
2021-10-26 12:00:00,64.61,64.65,64.51,64.52,43020.0,53.5704,53.6036,53.4875,53.4958,43020.0
2021-10-26 12:05:00,64.52,64.59,64.5,64.53,56654.0,53.4958,53.5538,53.4792,53.5041,56654.0
2021-10-26 12:10:00,64.52,64.53,64.47,64.52,28251.0,53.4958,53.5041,53.4543,53.4958,28251.0
2021-10-26 12:15:00,64.53,64.54,64.47,64.53,21928.0,53.5041,53.5123,53.4543,53.5041,21928.0
2021-10-26 12:20:00,64.54,64.54,64.45,64.49,16769.0,53.5123,53.5123,53.4377,53.4709,16769.0
2021-10-26 12:25:00,64.51,64.52,64.46,64.46,15629.0,53.4875,53.4958,53.446,53.446,15629.0
2021-10-26 12:30:00,64.47,64.47,64.38,64.43,26457.0,53.4543,53.4543,53.3797,53.4211,26457.0
2021-10-26 12:35:00,64.43,64.43,64.31,64.31,24561.0,53.4211,53.4211,53.3216,53.3216,24561.0
2021-10-26 12:40:00,64.32,64.35,64.27,64.32,43627.0,53.3299,53.3548,53.2885,53.3299,43627.0
2021-10-26 12:45:00,64.31,64.32,64.22,64.26,27472.0,53.3216,53.3299,53.247,53.2802,27472.0
2021-10-26 12:50:00,64.25,64.31,64.23,64.28,17545.0,53.2719,53.3216,53.2553,53.2968,17545.0
2021-10-26 12:55:00,64.29,64.39,64.28,64.38,23864.0,53.3051,53.388,53.2968,53.3797,23864.0
2021-10-26 13:00:00,64.37,64.4,64.33,64.4,21597.0,53.3714,53.3963,53.3382,53.3963,21597.0
2021-10-26 13:05:00,64.39,64.47,64.39,64.44,23561.0,53.388,53.4543,53.388,53.4294,23561.0
2021-10-26 13:10:00,64.43,64.44,64.4,64.41,33228.0,53.4211,53.4294,53.3963,53.4046,33228.0
2021-10-26 13:15:00,64.42,64.46,64.39,64.45,13106.0,53.4128,53.446,53.388,53.4377,13106.0
2021-10-26 13:20:00,64.46,64.48,64.42,64.43,17855.0,53.446,53.4626,53.4128,53.4211,17855.0
2021-10-26 13:25:00,64.44,64.49,64.42,64.45,14218.0,53.4294,53.4709,53.4128,53.4377,14218.0
2021-10-26 13:30:00,64.45,64.47,64.41,64.46,22708.0,53.4377,53.4543,53.4046,53.446,22708.0
2021-10-26 13:35:00,64.45,64.49,64.44,64.47,13037.0,53.4377,53.4709,53.4294,53.4543,13037.0
2021-10-26 13:40:00,64.46,64.46,64.42,64.43,14152.0,53.446,53.446,53.4128,53.4211,14152.0
2021-10-26 13:45:00,64.44,64.47,64.42,64.46,18433.0,53.4294,53.4543,53.4128,53.446,18433.0
2021-10-26 13:50:00,64.47,64.49,64.43,64.44,16708.0,53.4543,53.4709,53.4211,53.4294,16708.0
2021-10-26 13:55:00,64.44,64.46,64.4,64.44,20626.0,53.4294,53.446,53.3963,53.4294,20626.0
2021-10-26 14:00:00,64.44,64.49,64.44,64.48,18265.0,53.4294,53.4709,53.4294,53.4626,18265.0
2021-10-26 14:05:00,64.48,64.57,64.46,64.56,19089.0,53.4626,53.5372,53.446,53.5289,19089.0
2021-10-26 14:10:00,64.56,64.64,64.54,64.64,13920.0,53.5289,53.5953,53.5123,53.5953,13920.0
2021-10-26 14:15:00,64.64,64.65,64.6,64.62,16385.0,53.5953,53.6036,53.5621,53.5787,16385.0
2021-10-26 14:20:00,64.62,64.62,64.52,64.61,18610.0,53.5787,53.5787,53.4958,53.5704,18610.0
2021-10-26 14:25:00,64.63,64.63,64.59,64.6,23620.0,53.587,53.587,53.5538,53.5621,23620.0
2021-10-26 14:30:00,64.61,64.64,64.61,64.62,22779.0,53.5704,53.5953,53.5704,53.5787,22779.0
2021-10-26 14:35:00,64.62,64.64,64.6,64.62,25913.0,53.5787,53.5953,53.5621,53.5787,25913.0
2021-10-26 14:40:00,64.61,64.65,64.61,64.62,13693.0,53.5704,53.6036,53.5704,53.5787,13693.0
2021-10-26 14:45:00,64.61,64.64,64.6,64.64,9668.0,53.5704,53.5953,53.5621,53.5953,9668.0
2021-10-26 14:50:00,64.64,64.66,64.62,64.65,13537.0,53.5953,53.6118,53.5787,53.6036,13537.0
2021-10-26 14:55:00,64.65,64.73,64.65,64.73,9856.0,53.6036,53.6699,53.6036,53.6699,9856.0
2021-10-26 15:00:00,64.73,64.78,64.71,64.76,12268.0,53.6699,53.7113,53.6533,53.6948,12268.0
2021-10-26 15:05:00,64.77,64.78,64.73,64.75,12495.0,53.703,53.7113,53.6699,53.6865,12495.0
2021-10-26 15:10:00,64.74,64.76,64.71,64.76,12070.0,53.6782,53.6948,53.6533,53.6948,12070.0
2021-10-26 15:15:00,64.76,64.78,64.73,64.73,15009.0,53.6948,53.7113,53.6699,53.6699,15009.0
2021-10-26 15:20:00,64.73,64.76,64.7,64.7,15781.0,53.6699,53.6948,53.645,53.645,15781.0
2021-10-26 15:25:00,64.71,64.71,64.59,64.61,14731.0,53.6533,53.6533,53.5538,53.5704,14731.0
2021-10-26 15:30:00,64.61,64.67,64.6,64.66,21388.0,53.5704,53.6201,53.5621,53.6118,21388.0
2021-10-26 15:35:00,64.66,64.66,64.54,64.55,25076.0,53.6118,53.6118,53.5123,53.5206,25076.0
2021-10-26 15:40:00,64.54,64.65,64.54,64.63,36941.0,53.5123,53.6036,53.5123,53.587,36941.0
2021-10-26 15:45:00,64.62,64.65,64.56,64.57,56032.0,53.5787,53.6036,53.5289,53.5372,56032.0
2021-10-26 15:50:00,64.58,64.59,64.49,64.55,47566.0,53.5455,53.5538,53.4709,53.5206,47566.0
2021-10-26 15:55:00,64.54,64.55,64.42,64.42,199997.0,53.5123,53.5206,53.4128,53.4128,199997.0
2021-10-27 09:30:00,64.08,64.21,63.73,63.73,121599.0,53.1309,53.2387,52.8407,52.8407,121599.0
2021-10-27 09:35:00,63.76,63.93,63.67,63.75,39212.0,52.8656,53.0066,52.791,52.8573,39212.0
2021-10-27 09:40:00,63.73,63.81,63.67,63.75,43070.0,52.8407,52.9071,52.791,52.8573,43070.0
2021-10-27 09:45:00,63.75,63.84,63.68,63.78,42519.0,52.8573,52.932,52.7993,52.8822,42519.0
2021-10-27 09:50:00,63.77,64.03,63.75,63.98,37257.0,52.8739,53.0895,52.8573,53.048,37257.0
2021-10-27 09:55:00,63.98,64.09,63.91,64.03,23626.0,53.048,53.1392,52.99,53.0895,23626.0
2021-10-27 10:00:00,64.03,64.27,64.01,64.26,32894.0,53.0895,53.2885,53.0729,53.2802,32894.0
2021-10-27 10:05:00,64.27,64.42,64.27,64.38,36393.0,53.2885,53.4128,53.2885,53.3797,36393.0
2021-10-27 10:10:00,64.37,64.49,64.35,64.38,27045.0,53.3714,53.4709,53.3548,53.3797,27045.0
2021-10-27 10:15:00,64.39,64.46,64.24,64.24,31044.0,53.388,53.446,53.2636,53.2636,31044.0
2021-10-27 10:20:00,64.25,64.28,64.09,64.09,31932.0,53.2719,53.2968,53.1392,53.1392,31932.0
2021-10-27 10:25:00,64.09,64.1,63.76,63.77,40441.0,53.1392,53.1475,52.8656,52.8739,40441.0
2021-10-27 10:30:00,63.77,63.81,63.68,63.79,30721.0,52.8739,52.9071,52.7993,52.8905,30721.0
2021-10-27 10:35:00,63.78,63.83,63.74,63.81,23617.0,52.8822,52.9237,52.849,52.9071,23617.0
2021-10-27 10:40:00,63.81,63.82,63.72,63.74,22568.0,52.9071,52.9154,52.8325,52.849,22568.0
2021-10-27 10:45:00,63.74,63.78,63.64,63.73,30034.0,52.849,52.8822,52.7661,52.8407,30034.0
2021-10-27 10:50:00,63.75,63.8,63.64,63.69,32651.0,52.8573,52.8988,52.7661,52.8076,32651.0
2021-10-27 10:55:00,63.66,63.69,63.5,63.68,52561.0,52.7827,52.8076,52.65,52.7993,52561.0
2021-10-27 11:00:00,63.69,63.91,63.69,63.9,23024.0,52.8076,52.99,52.8076,52.9817,23024.0
2021-10-27 11:05:00,63.89,63.94,63.78,63.83,25420.0,52.9734,53.0149,52.8822,52.9237,25420.0
2021-10-27 11:10:00,63.82,63.85,63.72,63.79,38240.0,52.9154,52.9402,52.8325,52.8905,38240.0
2021-10-27 11:15:00,63.79,63.82,63.71,63.71,23247.0,52.8905,52.9154,52.8242,52.8242,23247.0
2021-10-27 11:20:00,63.72,63.74,63.64,63.64,52379.0,52.8325,52.849,52.7661,52.7661,52379.0
2021-10-27 11:25:00,63.64,63.75,63.62,63.73,62683.0,52.7661,52.8573,52.7495,52.8407,62683.0
2021-10-27 11:30:00,63.73,63.78,63.69,63.73,35347.0,52.8407,52.8822,52.8076,52.8407,35347.0
2021-10-27 11:35:00,63.71,63.71,63.6,63.63,60573.0,52.8242,52.8242,52.733,52.7578,60573.0
2021-10-27 11:40:00,63.63,63.67,63.49,63.52,107445.0,52.7578,52.791,52.6418,52.6666,107445.0
2021-10-27 11:45:00,63.52,63.58,63.45,63.45,32347.0,52.6666,52.7164,52.6086,52.6086,32347.0
2021-10-27 11:50:00,63.46,63.49,63.34,63.42,101084.0,52.6169,52.6418,52.5174,52.5837,101084.0
2021-10-27 11:55:00,63.41,63.46,63.38,63.4,23033.0,52.5754,52.6169,52.5505,52.5671,23033.0
2021-10-27 12:00:00,63.41,63.43,63.23,63.24,28516.0,52.5754,52.592,52.4262,52.4345,28516.0
2021-10-27 12:05:00,63.25,63.44,63.23,63.37,44928.0,52.4428,52.6003,52.4262,52.5423,44928.0
2021-10-27 12:10:00,63.37,63.41,63.27,63.32,97874.0,52.5423,52.5754,52.4593,52.5008,97874.0
2021-10-27 12:15:00,63.31,63.34,63.28,63.33,25984.0,52.4925,52.5174,52.4676,52.5091,25984.0
2021-10-27 12:20:00,63.33,63.38,63.31,63.34,19937.0,52.5091,52.5505,52.4925,52.5174,19937.0
2021-10-27 12:25:00,63.35,63.39,63.32,63.37,20521.0,52.5257,52.5588,52.5008,52.5423,20521.0
2021-10-27 12:30:00,63.36,63.36,63.2,63.22,25544.0,52.534,52.534,52.4013,52.4179,25544.0
2021-10-27 12:35:00,63.22,63.23,63.17,63.19,23927.0,52.4179,52.4262,52.3764,52.393,23927.0
2021-10-27 12:40:00,63.2,63.22,63.15,63.21,20570.0,52.4013,52.4179,52.3598,52.4096,20570.0
2021-10-27 12:45:00,63.21,63.24,63.16,63.2,17903.0,52.4096,52.4345,52.3681,52.4013,17903.0
2021-10-27 12:50:00,63.21,63.31,63.21,63.22,19773.0,52.4096,52.4925,52.4096,52.4179,19773.0
2021-10-27 12:55:00,63.21,63.23,63.19,63.23,14838.0,52.4096,52.4262,52.393,52.4262,14838.0
2021-10-27 13:00:00,63.23,63.24,63.11,63.12,40013.0,52.4262,52.4345,52.3267,52.335,40013.0
2021-10-27 13:05:00,63.12,63.22,63.1,63.22,20049.0,52.335,52.4179,52.3184,52.4179,20049.0
2021-10-27 13:10:00,63.22,63.25,63.21,63.25,24046.0,52.4179,52.4428,52.4096,52.4428,24046.0
2021-10-27 13:15:00,63.25,63.25,63.16,63.22,24839.0,52.4428,52.4428,52.3681,52.4179,24839.0
2021-10-27 13:20:00,63.23,63.28,63.22,63.27,26686.0,52.4262,52.4676,52.4179,52.4593,26686.0
2021-10-27 13:25:00,63.28,63.28,63.17,63.17,17408.0,52.4676,52.4676,52.3764,52.3764,17408.0
2021-10-27 13:30:00,63.16,63.18,63.09,63.09,36316.0,52.3681,52.3847,52.3101,52.3101,36316.0
2021-10-27 13:35:00,63.09,63.1,63.06,63.1,26844.0,52.3101,52.3184,52.2852,52.3184,26844.0
2021-10-27 13:40:00,63.11,63.15,63.1,63.13,27014.0,52.3267,52.3598,52.3184,52.3433,27014.0
2021-10-27 13:45:00,63.14,63.22,63.11,63.2,36838.0,52.3516,52.4179,52.3267,52.4013,36838.0
2021-10-27 13:50:00,63.22,63.31,63.21,63.3,18567.0,52.4179,52.4925,52.4096,52.4842,18567.0
2021-10-27 13:55:00,63.31,63.34,63.29,63.34,24729.0,52.4925,52.5174,52.4759,52.5174,24729.0
2021-10-27 14:00:00,63.34,63.4,63.33,63.4,21483.0,52.5174,52.5671,52.5091,52.5671,21483.0
2021-10-27 14:05:00,63.39,63.4,63.33,63.36,22862.0,52.5588,52.5671,52.5091,52.534,22862.0
2021-10-27 14:10:00,63.36,63.42,63.36,63.4,20200.0,52.534,52.5837,52.534,52.5671,20200.0
2021-10-27 14:15:00,63.39,63.43,63.37,63.42,17251.0,52.5588,52.592,52.5423,52.5837,17251.0
2021-10-27 14:20:00,63.42,63.48,63.42,63.48,16089.0,52.5837,52.6335,52.5837,52.6335,16089.0
2021-10-27 14:25:00,63.47,63.47,63.37,63.39,26213.0,52.6252,52.6252,52.5423,52.5588,26213.0
2021-10-27 14:30:00,63.38,63.38,63.33,63.35,21788.0,52.5505,52.5505,52.5091,52.5257,21788.0
2021-10-27 14:35:00,63.35,63.39,63.34,63.36,25692.0,52.5257,52.5588,52.5174,52.534,25692.0
2021-10-27 14:40:00,63.36,63.38,63.33,63.33,18074.0,52.534,52.5505,52.5091,52.5091,18074.0
2021-10-27 14:45:00,63.33,63.38,63.33,63.38,30406.0,52.5091,52.5505,52.5091,52.5505,30406.0
2021-10-27 14:50:00,63.39,63.39,63.31,63.37,28160.0,52.5588,52.5588,52.4925,52.5423,28160.0
2021-10-27 14:55:00,63.37,63.38,63.32,63.34,19802.0,52.5423,52.5505,52.5008,52.5174,19802.0
2021-10-27 15:00:00,63.35,63.38,63.28,63.37,32193.0,52.5257,52.5505,52.4676,52.5423,32193.0
2021-10-27 15:05:00,63.38,63.41,63.35,63.4,28032.0,52.5505,52.5754,52.5257,52.5671,28032.0
2021-10-27 15:10:00,63.4,63.4,63.27,63.27,35796.0,52.5671,52.5671,52.4593,52.4593,35796.0
2021-10-27 15:15:00,63.27,63.3,63.19,63.2,32610.0,52.4593,52.4842,52.393,52.4013,32610.0
2021-10-27 15:20:00,63.19,63.38,63.17,63.38,26880.0,52.393,52.5505,52.3764,52.5505,26880.0
2021-10-27 15:25:00,63.39,63.39,63.26,63.29,35707.0,52.5588,52.5588,52.4511,52.4759,35707.0
2021-10-27 15:30:00,63.28,63.28,63.15,63.24,59220.0,52.4676,52.4676,52.3598,52.4345,59220.0
2021-10-27 15:35:00,63.23,63.33,63.19,63.33,52954.0,52.4262,52.5091,52.393,52.5091,52954.0
2021-10-27 15:40:00,63.32,63.32,63.24,63.28,67369.0,52.5008,52.5008,52.4345,52.4676,67369.0
2021-10-27 15:45:00,63.27,63.28,63.19,63.21,87436.0,52.4593,52.4676,52.393,52.4096,87436.0
2021-10-27 15:50:00,63.21,63.21,63.05,63.05,121902.0,52.4096,52.4096,52.2769,52.2769,121902.0
2021-10-27 15:55:00,63.06,63.09,63.0,63.02,263677.0,52.2852,52.3101,52.2355,52.2521,263677.0
2021-10-28 09:30:00,63.37,63.93,63.32,63.74,73331.0,52.5423,53.0066,52.5008,52.849,73331.0
2021-10-28 09:35:00,63.7,63.81,63.58,63.75,37027.0,52.8159,52.9071,52.7164,52.8573,37027.0
2021-10-28 09:40:00,63.76,63.8,63.55,63.72,47201.0,52.8656,52.8988,52.6915,52.8325,47201.0
2021-10-28 09:45:00,63.71,63.73,63.48,63.62,24295.0,52.8242,52.8407,52.6335,52.7495,24295.0
2021-10-28 09:50:00,63.64,63.73,63.6,63.67,20560.0,52.7661,52.8407,52.733,52.791,20560.0
2021-10-28 09:55:00,63.69,63.8,63.67,63.72,23732.0,52.8076,52.8988,52.791,52.8325,23732.0
2021-10-28 10:00:00,63.71,63.71,63.49,63.51,28329.0,52.8242,52.8242,52.6418,52.6583,28329.0
2021-10-28 10:05:00,63.48,63.61,63.44,63.61,25684.0,52.6335,52.7413,52.6003,52.7413,25684.0
2021-10-28 10:10:00,63.6,63.66,63.57,63.65,90159.0,52.733,52.7827,52.7081,52.7744,90159.0
2021-10-28 10:15:00,63.64,63.84,63.64,63.76,69554.0,52.7661,52.932,52.7661,52.8656,69554.0
2021-10-28 10:20:00,63.75,63.79,63.65,63.71,26290.0,52.8573,52.8905,52.7744,52.8242,26290.0
2021-10-28 10:25:00,63.71,63.97,63.68,63.97,34493.0,52.8242,53.0397,52.7993,53.0397,34493.0
2021-10-28 10:30:00,63.98,63.99,63.81,63.83,28828.0,53.048,53.0563,52.9071,52.9237,28828.0
2021-10-28 10:35:00,63.83,63.89,63.76,63.84,31974.0,52.9237,52.9734,52.8656,52.932,31974.0
2021-10-28 10:40:00,63.87,63.91,63.83,63.84,29517.0,52.9568,52.99,52.9237,52.932,29517.0
2021-10-28 10:45:00,63.83,63.91,63.83,63.83,42145.0,52.9237,52.99,52.9237,52.9237,42145.0
2021-10-28 10:50:00,63.84,63.91,63.81,63.88,56664.0,52.932,52.99,52.9071,52.9651,56664.0
2021-10-28 10:55:00,63.89,63.94,63.86,63.93,23044.0,52.9734,53.0149,52.9485,53.0066,23044.0
2021-10-28 11:00:00,63.95,64.0,63.81,63.83,36539.0,53.0232,53.0646,52.9071,52.9237,36539.0
2021-10-28 11:05:00,63.82,63.88,63.8,63.84,23851.0,52.9154,52.9651,52.8988,52.932,23851.0
2021-10-28 11:10:00,63.83,63.85,63.72,63.78,38368.0,52.9237,52.9402,52.8325,52.8822,38368.0
2021-10-28 11:15:00,63.78,63.8,63.57,63.62,51417.0,52.8822,52.8988,52.7081,52.7495,51417.0
2021-10-28 11:20:00,63.62,63.63,63.55,63.56,26883.0,52.7495,52.7578,52.6915,52.6998,26883.0
2021-10-28 11:25:00,63.56,63.56,63.48,63.51,22575.0,52.6998,52.6998,52.6335,52.6583,22575.0
2021-10-28 11:30:00,63.52,63.69,63.52,63.68,19736.0,52.6666,52.8076,52.6666,52.7993,19736.0
2021-10-28 11:35:00,63.68,63.71,63.65,63.66,18844.0,52.7993,52.8242,52.7744,52.7827,18844.0
2021-10-28 11:40:00,63.66,63.67,63.55,63.6,22777.0,52.7827,52.791,52.6915,52.733,22777.0
2021-10-28 11:45:00,63.6,63.62,63.46,63.46,34601.0,52.733,52.7495,52.6169,52.6169,34601.0
2021-10-28 11:50:00,63.45,63.54,63.43,63.52,18314.0,52.6086,52.6832,52.592,52.6666,18314.0
2021-10-28 11:55:00,63.51,63.52,63.45,63.51,16496.0,52.6583,52.6666,52.6086,52.6583,16496.0
2021-10-28 12:00:00,63.52,63.54,63.49,63.52,18542.0,52.6666,52.6832,52.6418,52.6666,18542.0
2021-10-28 12:05:00,63.53,63.56,63.52,63.55,19329.0,52.6749,52.6998,52.6666,52.6915,19329.0
2021-10-28 12:10:00,63.54,63.59,63.54,63.55,21586.0,52.6832,52.7247,52.6832,52.6915,21586.0
2021-10-28 12:15:00,63.54,63.58,63.51,63.57,17263.0,52.6832,52.7164,52.6583,52.7081,17263.0
2021-10-28 12:20:00,63.59,63.61,63.54,63.57,15959.0,52.7247,52.7413,52.6832,52.7081,15959.0
2021-10-28 12:25:00,63.57,63.57,63.39,63.41,21575.0,52.7081,52.7081,52.5588,52.5754,21575.0
2021-10-28 12:30:00,63.41,63.45,63.39,63.44,21854.0,52.5754,52.6086,52.5588,52.6003,21854.0
2021-10-28 12:35:00,63.43,63.49,63.4,63.44,17615.0,52.592,52.6418,52.5671,52.6003,17615.0
2021-10-28 12:40:00,63.43,63.49,63.4,63.49,11969.0,52.592,52.6418,52.5671,52.6418,11969.0
2021-10-28 12:45:00,63.5,63.64,63.5,63.63,19822.0,52.65,52.7661,52.65,52.7578,19822.0
2021-10-28 12:50:00,63.64,63.64,63.54,63.56,17701.0,52.7661,52.7661,52.6832,52.6998,17701.0
2021-10-28 12:55:00,63.57,63.59,63.5,63.54,20537.0,52.7081,52.7247,52.65,52.6832,20537.0
2021-10-28 13:00:00,63.55,63.6,63.53,63.59,14434.0,52.6915,52.733,52.6749,52.7247,14434.0
2021-10-28 13:05:00,63.59,63.6,63.55,63.55,14535.0,52.7247,52.733,52.6915,52.6915,14535.0
2021-10-28 13:10:00,63.55,63.6,63.51,63.52,28200.0,52.6915,52.733,52.6583,52.6666,28200.0
2021-10-28 13:15:00,63.52,63.57,63.5,63.52,20600.0,52.6666,52.7081,52.65,52.6666,20600.0
2021-10-28 13:20:00,63.51,63.51,63.44,63.47,12256.0,52.6583,52.6583,52.6003,52.6252,12256.0
2021-10-28 13:25:00,63.48,63.52,63.48,63.5,17624.0,52.6335,52.6666,52.6335,52.65,17624.0
2021-10-28 13:30:00,63.51,63.53,63.49,63.5,24107.0,52.6583,52.6749,52.6418,52.65,24107.0
2021-10-28 13:35:00,63.51,63.55,63.49,63.55,25060.0,52.6583,52.6915,52.6418,52.6915,25060.0
2021-10-28 13:40:00,63.55,63.58,63.51,63.52,36986.0,52.6915,52.7164,52.6583,52.6666,36986.0
2021-10-28 13:45:00,63.53,63.55,63.46,63.5,28760.0,52.6749,52.6915,52.6169,52.65,28760.0
2021-10-28 13:50:00,63.5,63.55,63.5,63.55,31027.0,52.65,52.6915,52.65,52.6915,31027.0
2021-10-28 13:55:00,63.55,63.56,63.49,63.51,24096.0,52.6915,52.6998,52.6418,52.6583,24096.0
2021-10-28 14:00:00,63.51,63.55,63.45,63.47,41663.0,52.6583,52.6915,52.6086,52.6252,41663.0
2021-10-28 14:05:00,63.47,63.49,63.44,63.46,20186.0,52.6252,52.6418,52.6003,52.6169,20186.0
2021-10-28 14:10:00,63.46,63.47,63.38,63.38,40018.0,52.6169,52.6252,52.5505,52.5505,40018.0
2021-10-28 14:15:00,63.38,63.39,63.32,63.36,44879.0,52.5505,52.5588,52.5008,52.534,44879.0
2021-10-28 14:20:00,63.36,63.46,63.36,63.45,25466.0,52.534,52.6169,52.534,52.6086,25466.0
2021-10-28 14:25:00,63.45,63.46,63.41,63.44,25815.0,52.6086,52.6169,52.5754,52.6003,25815.0
2021-10-28 14:30:00,63.44,63.49,63.41,63.48,28566.0,52.6003,52.6418,52.5754,52.6335,28566.0
2021-10-28 14:35:00,63.48,63.55,63.48,63.55,45489.0,52.6335,52.6915,52.6335,52.6915,45489.0
2021-10-28 14:40:00,63.55,63.56,63.51,63.51,24475.0,52.6915,52.6998,52.6583,52.6583,24475.0
2021-10-28 14:45:00,63.51,63.59,63.49,63.58,36601.0,52.6583,52.7247,52.6418,52.7164,36601.0
2021-10-28 14:50:00,63.59,63.62,63.56,63.6,44781.0,52.7247,52.7495,52.6998,52.733,44781.0
2021-10-28 14:55:00,63.6,63.6,63.51,63.52,30252.0,52.733,52.733,52.6583,52.6666,30252.0
2021-10-28 15:00:00,63.52,63.52,63.47,63.5,31667.0,52.6666,52.6666,52.6252,52.65,31667.0
2021-10-28 15:05:00,63.5,63.52,63.44,63.48,35912.0,52.65,52.6666,52.6003,52.6335,35912.0
2021-10-28 15:10:00,63.48,63.49,63.44,63.46,37612.0,52.6335,52.6418,52.6003,52.6169,37612.0
2021-10-28 15:15:00,63.46,63.61,63.44,63.61,34742.0,52.6169,52.7413,52.6003,52.7413,34742.0
2021-10-28 15:20:00,63.61,63.64,63.56,63.58,62896.0,52.7413,52.7661,52.6998,52.7164,62896.0
2021-10-28 15:25:00,63.58,63.59,63.53,63.55,43569.0,52.7164,52.7247,52.6749,52.6915,43569.0
2021-10-28 15:30:00,63.55,63.66,63.52,63.62,62070.0,52.6915,52.7827,52.6666,52.7495,62070.0
2021-10-28 15:35:00,63.61,63.69,63.61,63.69,76957.0,52.7413,52.8076,52.7413,52.8076,76957.0
2021-10-28 15:40:00,63.69,63.74,63.68,63.73,54205.0,52.8076,52.849,52.7993,52.8407,54205.0
2021-10-28 15:45:00,63.73,63.77,63.71,63.76,65539.0,52.8407,52.8739,52.8242,52.8656,65539.0
2021-10-28 15:50:00,63.76,63.9,63.75,63.89,152469.0,52.8656,52.9817,52.8573,52.9734,152469.0
2021-10-28 15:55:00,63.88,63.91,63.84,63.88,226850.0,52.9651,52.99,52.932,52.9651,226850.0
2021-10-29 09:30:00,63.97,64.04,63.83,64.0,74500.0,53.0397,53.0978,52.9237,53.0646,74500.0
2021-10-29 09:35:00,64.05,64.12,63.97,64.03,47375.0,53.1061,53.1641,53.0397,53.0895,47375.0
2021-10-29 09:40:00,64.03,64.07,63.91,64.06,53197.0,53.0895,53.1227,52.99,53.1144,53197.0
2021-10-29 09:45:00,64.07,64.19,63.94,64.02,41180.0,53.1227,53.2221,53.0149,53.0812,41180.0
2021-10-29 09:50:00,64.04,64.08,63.9,63.97,45286.0,53.0978,53.1309,52.9817,53.0397,45286.0
2021-10-29 09:55:00,63.97,64.01,63.89,63.91,31207.0,53.0397,53.0729,52.9734,52.99,31207.0
2021-10-29 10:00:00,63.92,64.0,63.85,63.92,37901.0,52.9983,53.0646,52.9402,52.9983,37901.0
2021-10-29 10:05:00,63.93,63.95,63.83,63.85,28652.0,53.0066,53.0232,52.9237,52.9402,28652.0
2021-10-29 10:10:00,63.83,63.83,63.68,63.7,32828.0,52.9237,52.9237,52.7993,52.8159,32828.0
2021-10-29 10:15:00,63.71,63.71,63.57,63.64,39669.0,52.8242,52.8242,52.7081,52.7661,39669.0
2021-10-29 10:20:00,63.64,63.74,63.64,63.7,37554.0,52.7661,52.849,52.7661,52.8159,37554.0
2021-10-29 10:25:00,63.68,63.7,63.62,63.7,38654.0,52.7993,52.8159,52.7495,52.8159,38654.0
2021-10-29 10:30:00,63.72,63.74,63.64,63.71,34334.0,52.8325,52.849,52.7661,52.8242,34334.0
2021-10-29 10:35:00,63.71,63.75,63.7,63.7,26437.0,52.8242,52.8573,52.8159,52.8159,26437.0
2021-10-29 10:40:00,63.71,63.74,63.65,63.68,32318.0,52.8242,52.849,52.7744,52.7993,32318.0
2021-10-29 10:45:00,63.67,63.79,63.67,63.79,33668.0,52.791,52.8905,52.791,52.8905,33668.0
2021-10-29 10:50:00,63.79,63.85,63.73,63.75,26198.0,52.8905,52.9402,52.8407,52.8573,26198.0
2021-10-29 10:55:00,63.75,63.82,63.73,63.76,22773.0,52.8573,52.9154,52.8407,52.8656,22773.0
2021-10-29 11:00:00,63.76,63.84,63.73,63.81,27254.0,52.8656,52.932,52.8407,52.9071,27254.0
2021-10-29 11:05:00,63.81,63.87,63.78,63.87,31852.0,52.9071,52.9568,52.8822,52.9568,31852.0
2021-10-29 11:10:00,63.89,63.97,63.87,63.92,21869.0,52.9734,53.0397,52.9568,52.9983,21869.0
2021-10-29 11:15:00,63.93,63.94,63.87,63.91,17558.0,53.0066,53.0149,52.9568,52.99,17558.0
2021-10-29 11:20:00,63.91,63.91,63.85,63.88,17959.0,52.99,52.99,52.9402,52.9651,17959.0
2021-10-29 11:25:00,63.89,63.91,63.86,63.88,33903.0,52.9734,52.99,52.9485,52.9651,33903.0
2021-10-29 11:30:00,63.88,63.95,63.87,63.92,23760.0,52.9651,53.0232,52.9568,52.9983,23760.0
2021-10-29 11:35:00,63.9,63.96,63.87,63.89,31990.0,52.9817,53.0314,52.9568,52.9734,31990.0
2021-10-29 11:40:00,63.89,63.92,63.83,63.84,74032.0,52.9734,52.9983,52.9237,52.932,74032.0
2021-10-29 11:45:00,63.84,63.86,63.82,63.84,41250.0,52.932,52.9485,52.9154,52.932,41250.0
2021-10-29 11:50:00,63.84,63.9,63.82,63.88,18792.0,52.932,52.9817,52.9154,52.9651,18792.0
2021-10-29 11:55:00,63.87,63.91,63.82,63.83,21105.0,52.9568,52.99,52.9154,52.9237,21105.0
2021-10-29 12:00:00,63.84,63.84,63.8,63.8,16971.0,52.932,52.932,52.8988,52.8988,16971.0
2021-10-29 12:05:00,63.8,63.82,63.79,63.8,18430.0,52.8988,52.9154,52.8905,52.8988,18430.0
2021-10-29 12:10:00,63.8,63.85,63.79,63.84,31803.0,52.8988,52.9402,52.8905,52.932,31803.0
2021-10-29 12:15:00,63.84,63.88,63.83,63.83,13859.0,52.932,52.9651,52.9237,52.9237,13859.0
2021-10-29 12:20:00,63.83,63.87,63.81,63.82,28330.0,52.9237,52.9568,52.9071,52.9154,28330.0
2021-10-29 12:25:00,63.82,63.85,63.8,63.85,16888.0,52.9154,52.9402,52.8988,52.9402,16888.0
2021-10-29 12:30:00,63.85,63.87,63.75,63.75,19473.0,52.9402,52.9568,52.8573,52.8573,19473.0
2021-10-29 12:35:00,63.74,63.83,63.73,63.82,13800.0,52.849,52.9237,52.8407,52.9154,13800.0
2021-10-29 12:40:00,63.83,63.86,63.81,63.84,25703.0,52.9237,52.9485,52.9071,52.932,25703.0
2021-10-29 12:45:00,63.84,63.87,63.84,63.86,12965.0,52.932,52.9568,52.932,52.9485,12965.0
2021-10-29 12:50:00,63.86,63.87,63.77,63.78,11803.0,52.9485,52.9568,52.8739,52.8822,11803.0
2021-10-29 12:55:00,63.78,63.8,63.74,63.79,25495.0,52.8822,52.8988,52.849,52.8905,25495.0
2021-10-29 13:00:00,63.8,63.82,63.78,63.81,20538.0,52.8988,52.9154,52.8822,52.9071,20538.0
2021-10-29 13:05:00,63.82,63.88,63.81,63.88,18711.0,52.9154,52.9651,52.9071,52.9651,18711.0
2021-10-29 13:10:00,63.89,63.92,63.86,63.87,26040.0,52.9734,52.9983,52.9485,52.9568,26040.0
2021-10-29 13:15:00,63.87,63.88,63.86,63.87,13828.0,52.9568,52.9651,52.9485,52.9568,13828.0
2021-10-29 13:20:00,63.87,63.89,63.86,63.87,12044.0,52.9568,52.9734,52.9485,52.9568,12044.0
2021-10-29 13:25:00,63.87,63.89,63.83,63.83,17995.0,52.9568,52.9734,52.9237,52.9237,17995.0
2021-10-29 13:30:00,63.83,63.88,63.82,63.88,24451.0,52.9237,52.9651,52.9154,52.9651,24451.0
2021-10-29 13:35:00,63.88,63.9,63.79,63.8,32175.0,52.9651,52.9817,52.8905,52.8988,32175.0
2021-10-29 13:40:00,63.8,63.8,63.71,63.71,15201.0,52.8988,52.8988,52.8242,52.8242,15201.0
2021-10-29 13:45:00,63.72,63.73,63.67,63.7,34053.0,52.8325,52.8407,52.791,52.8159,34053.0
2021-10-29 13:50:00,63.7,63.78,63.69,63.77,23610.0,52.8159,52.8822,52.8076,52.8739,23610.0
2021-10-29 13:55:00,63.78,63.9,63.78,63.89,31615.0,52.8822,52.9817,52.8822,52.9734,31615.0
2021-10-29 14:00:00,63.89,63.89,63.82,63.83,20797.0,52.9734,52.9734,52.9154,52.9237,20797.0
2021-10-29 14:05:00,63.84,63.85,63.83,63.84,16551.0,52.932,52.9402,52.9237,52.932,16551.0
2021-10-29 14:10:00,63.85,63.85,63.79,63.84,30574.0,52.9402,52.9402,52.8905,52.932,30574.0
2021-10-29 14:15:00,63.84,63.84,63.69,63.7,34394.0,52.932,52.932,52.8076,52.8159,34394.0
2021-10-29 14:20:00,63.71,63.73,63.66,63.67,29176.0,52.8242,52.8407,52.7827,52.791,29176.0
2021-10-29 14:25:00,63.67,63.72,63.66,63.68,22296.0,52.791,52.8325,52.7827,52.7993,22296.0
2021-10-29 14:30:00,63.69,63.7,63.64,63.67,27241.0,52.8076,52.8159,52.7661,52.791,27241.0
2021-10-29 14:35:00,63.66,63.76,63.66,63.72,24276.0,52.7827,52.8656,52.7827,52.8325,24276.0
2021-10-29 14:40:00,63.73,63.77,63.72,63.74,21539.0,52.8407,52.8739,52.8325,52.849,21539.0
2021-10-29 14:45:00,63.74,63.75,63.66,63.7,87764.0,52.849,52.8573,52.7827,52.8159,87764.0
2021-10-29 14:50:00,63.69,63.74,63.67,63.73,27226.0,52.8076,52.849,52.791,52.8407,27226.0
2021-10-29 14:55:00,63.74,63.76,63.68,63.68,19953.0,52.849,52.8656,52.7993,52.7993,19953.0
2021-10-29 15:00:00,63.69,63.7,63.61,63.65,30960.0,52.8076,52.8159,52.7413,52.7744,30960.0
2021-10-29 15:05:00,63.65,63.7,63.63,63.65,29132.0,52.7744,52.8159,52.7578,52.7744,29132.0
2021-10-29 15:10:00,63.65,63.65,63.57,63.61,27837.0,52.7744,52.7744,52.7081,52.7413,27837.0
2021-10-29 15:15:00,63.61,63.61,63.47,63.51,53022.0,52.7413,52.7413,52.6252,52.6583,53022.0
2021-10-29 15:20:00,63.52,63.52,63.44,63.45,26616.0,52.6666,52.6666,52.6003,52.6086,26616.0
2021-10-29 15:25:00,63.45,63.51,63.44,63.51,62073.0,52.6086,52.6583,52.6003,52.6583,62073.0
2021-10-29 15:30:00,63.52,63.57,63.5,63.56,51948.0,52.6666,52.7081,52.65,52.6998,51948.0
2021-10-29 15:35:00,63.55,63.6,63.52,63.54,72081.0,52.6915,52.733,52.6666,52.6832,72081.0
2021-10-29 15:40:00,63.53,63.64,63.53,63.64,87331.0,52.6749,52.7661,52.6749,52.7661,87331.0
2021-10-29 15:45:00,63.64,63.71,63.6,63.61,97957.0,52.7661,52.8242,52.733,52.7413,97957.0
2021-10-29 15:50:00,63.59,63.6,63.46,63.54,145832.0,52.7247,52.733,52.6169,52.6832,145832.0
2021-10-29 15:55:00,63.55,63.57,63.45,63.46,313659.0,52.6915,52.7081,52.6086,52.6169,313659.0
2021-11-01 09:30:00,64.0,64.18,63.83,63.95,79000.0,53.0646,53.2139,52.9237,53.0232,79000.0
2021-11-01 09:35:00,63.94,64.19,63.89,64.17,45047.0,53.0149,53.2221,52.9734,53.2056,45047.0
2021-11-01 09:40:00,64.18,64.29,64.08,64.21,59286.0,53.2139,53.3051,53.1309,53.2387,59286.0
2021-11-01 09:45:00,64.22,64.3,64.12,64.17,82647.0,53.247,53.3134,53.1641,53.2056,82647.0
2021-11-01 09:50:00,64.17,64.23,64.05,64.08,60527.0,53.2056,53.2553,53.1061,53.1309,60527.0
2021-11-01 09:55:00,64.11,64.25,64.11,64.17,25277.0,53.1558,53.2719,53.1558,53.2056,25277.0
2021-11-01 10:00:00,64.2,64.2,64.0,64.16,83290.0,53.2304,53.2304,53.0646,53.1973,83290.0
2021-11-01 10:05:00,64.16,64.56,64.16,64.55,29414.0,53.1973,53.5289,53.1973,53.5206,29414.0
2021-11-01 10:10:00,64.56,64.59,64.45,64.51,28302.0,53.5289,53.5538,53.4377,53.4875,28302.0
2021-11-01 10:15:00,64.49,64.5,64.36,64.43,29507.0,53.4709,53.4792,53.3631,53.4211,29507.0
2021-11-01 10:20:00,64.45,64.48,64.18,64.22,30951.0,53.4377,53.4626,53.2139,53.247,30951.0
2021-11-01 10:25:00,64.25,64.33,64.19,64.27,24649.0,53.2719,53.3382,53.2221,53.2885,24649.0
2021-11-01 10:30:00,64.28,64.43,64.23,64.43,21011.0,53.2968,53.4211,53.2553,53.4211,21011.0
2021-11-01 10:35:00,64.44,64.48,64.36,64.44,18517.0,53.4294,53.4626,53.3631,53.4294,18517.0
2021-11-01 10:40:00,64.45,64.49,64.41,64.48,17593.0,53.4377,53.4709,53.4046,53.4626,17593.0
2021-11-01 10:45:00,64.47,64.47,64.35,64.41,24519.0,53.4543,53.4543,53.3548,53.4046,24519.0
2021-11-01 10:50:00,64.41,64.41,64.22,64.23,21484.0,53.4046,53.4046,53.247,53.2553,21484.0
2021-11-01 10:55:00,64.23,64.32,64.21,64.31,30398.0,53.2553,53.3299,53.2387,53.3216,30398.0
2021-11-01 11:00:00,64.3,64.41,64.3,64.4,20878.0,53.3134,53.4046,53.3134,53.3963,20878.0
2021-11-01 11:05:00,64.39,64.45,64.37,64.42,26364.0,53.388,53.4377,53.3714,53.4128,26364.0
2021-11-01 11:10:00,64.42,64.42,64.36,64.37,27813.0,53.4128,53.4128,53.3631,53.3714,27813.0
2021-11-01 11:15:00,64.37,64.48,64.33,64.48,27962.0,53.3714,53.4626,53.3382,53.4626,27962.0
2021-11-01 11:20:00,64.48,64.54,64.46,64.49,46625.0,53.4626,53.5123,53.446,53.4709,46625.0
2021-11-01 11:25:00,64.5,64.51,64.46,64.48,35715.0,53.4792,53.4875,53.446,53.4626,35715.0
2021-11-01 11:30:00,64.48,64.52,64.46,64.5,27947.0,53.4626,53.4958,53.446,53.4792,27947.0
2021-11-01 11:35:00,64.52,64.52,64.37,64.41,24625.0,53.4958,53.4958,53.3714,53.4046,24625.0
2021-11-01 11:40:00,64.4,64.52,64.4,64.52,15300.0,53.3963,53.4958,53.3963,53.4958,15300.0
2021-11-01 11:45:00,64.51,64.52,64.37,64.39,17969.0,53.4875,53.4958,53.3714,53.388,17969.0
2021-11-01 11:50:00,64.39,64.4,64.31,64.35,21688.0,53.388,53.3963,53.3216,53.3548,21688.0
2021-11-01 11:55:00,64.34,64.41,64.32,64.39,16049.0,53.3465,53.4046,53.3299,53.388,16049.0
2021-11-01 12:00:00,64.39,64.45,64.38,64.45,26710.0,53.388,53.4377,53.3797,53.4377,26710.0
2021-11-01 12:05:00,64.45,64.49,64.44,64.49,16492.0,53.4377,53.4709,53.4294,53.4709,16492.0
2021-11-01 12:10:00,64.49,64.57,64.48,64.56,12812.0,53.4709,53.5372,53.4626,53.5289,12812.0
2021-11-01 12:15:00,64.55,64.56,64.47,64.51,14770.0,53.5206,53.5289,53.4543,53.4875,14770.0
2021-11-01 12:20:00,64.51,64.51,64.46,64.48,9635.0,53.4875,53.4875,53.446,53.4626,9635.0
2021-11-01 12:25:00,64.47,64.51,64.45,64.48,35850.0,53.4543,53.4875,53.4377,53.4626,35850.0
2021-11-01 12:30:00,64.47,64.47,64.43,64.44,18219.0,53.4543,53.4543,53.4211,53.4294,18219.0
2021-11-01 12:35:00,64.43,64.51,64.4,64.5,13344.0,53.4211,53.4875,53.3963,53.4792,13344.0
2021-11-01 12:40:00,64.5,64.52,64.47,64.48,14605.0,53.4792,53.4958,53.4543,53.4626,14605.0
2021-11-01 12:45:00,64.48,64.5,64.46,64.47,12764.0,53.4626,53.4792,53.446,53.4543,12764.0
2021-11-01 12:50:00,64.48,64.48,64.42,64.44,22465.0,53.4626,53.4626,53.4128,53.4294,22465.0
2021-11-01 12:55:00,64.44,64.46,64.39,64.4,30745.0,53.4294,53.446,53.388,53.3963,30745.0
2021-11-01 13:00:00,64.41,64.41,64.35,64.37,14755.0,53.4046,53.4046,53.3548,53.3714,14755.0
2021-11-01 13:05:00,64.37,64.42,64.36,64.37,24306.0,53.3714,53.4128,53.3631,53.3714,24306.0
2021-11-01 13:10:00,64.38,64.44,64.38,64.44,20174.0,53.3797,53.4294,53.3797,53.4294,20174.0
2021-11-01 13:15:00,64.43,64.44,64.37,64.39,11011.0,53.4211,53.4294,53.3714,53.388,11011.0
2021-11-01 13:20:00,64.36,64.37,64.26,64.29,19587.0,53.3631,53.3714,53.2802,53.3051,19587.0
2021-11-01 13:25:00,64.3,64.35,64.27,64.3,15525.0,53.3134,53.3548,53.2885,53.3134,15525.0
2021-11-01 13:30:00,64.3,64.34,64.28,64.33,15456.0,53.3134,53.3465,53.2968,53.3382,15456.0
2021-11-01 13:35:00,64.32,64.42,64.32,64.41,26170.0,53.3299,53.4128,53.3299,53.4046,26170.0
2021-11-01 13:40:00,64.41,64.42,64.3,64.31,38350.0,53.4046,53.4128,53.3134,53.3216,38350.0
2021-11-01 13:45:00,64.31,64.33,64.29,64.3,37224.0,53.3216,53.3382,53.3051,53.3134,37224.0
2021-11-01 13:50:00,64.3,64.36,64.28,64.34,22117.0,53.3134,53.3631,53.2968,53.3465,22117.0
2021-11-01 13:55:00,64.34,64.34,64.29,64.3,18020.0,53.3465,53.3465,53.3051,53.3134,18020.0
2021-11-01 14:00:00,64.29,64.3,64.25,64.28,20552.0,53.3051,53.3134,53.2719,53.2968,20552.0
2021-11-01 14:05:00,64.29,64.31,64.22,64.26,32708.0,53.3051,53.3216,53.247,53.2802,32708.0
2021-11-01 14:10:00,64.26,64.27,64.18,64.19,27480.0,53.2802,53.2885,53.2139,53.2221,27480.0
2021-11-01 14:15:00,64.18,64.22,64.16,64.22,17269.0,53.2139,53.247,53.1973,53.247,17269.0
2021-11-01 14:20:00,64.21,64.29,64.19,64.28,20683.0,53.2387,53.3051,53.2221,53.2968,20683.0
2021-11-01 14:25:00,64.28,64.31,64.25,64.27,17477.0,53.2968,53.3216,53.2719,53.2885,17477.0
2021-11-01 14:30:00,64.27,64.34,64.26,64.33,14007.0,53.2885,53.3465,53.2802,53.3382,14007.0
2021-11-01 14:35:00,64.32,64.36,64.29,64.29,15450.0,53.3299,53.3631,53.3051,53.3051,15450.0
2021-11-01 14:40:00,64.3,64.34,64.29,64.34,17158.0,53.3134,53.3465,53.3051,53.3465,17158.0
2021-11-01 14:45:00,64.34,64.38,64.32,64.37,46326.0,53.3465,53.3797,53.3299,53.3714,46326.0
2021-11-01 14:50:00,64.37,64.38,64.3,64.33,31335.0,53.3714,53.3797,53.3134,53.3382,31335.0
2021-11-01 14:55:00,64.33,64.37,64.32,64.34,24296.0,53.3382,53.3714,53.3299,53.3465,24296.0
2021-11-01 15:00:00,64.34,64.4,64.3,64.38,25381.0,53.3465,53.3963,53.3134,53.3797,25381.0
2021-11-01 15:05:00,64.38,64.4,64.35,64.39,17501.0,53.3797,53.3963,53.3548,53.388,17501.0
2021-11-01 15:10:00,64.39,64.41,64.34,64.34,24071.0,53.388,53.4046,53.3465,53.3465,24071.0
2021-11-01 15:15:00,64.34,64.37,64.29,64.3,31046.0,53.3465,53.3714,53.3051,53.3134,31046.0
2021-11-01 15:20:00,64.3,64.35,64.23,64.34,23499.0,53.3134,53.3548,53.2553,53.3465,23499.0
2021-11-01 15:25:00,64.34,64.39,64.33,64.39,36926.0,53.3465,53.388,53.3382,53.388,36926.0
2021-11-01 15:30:00,64.39,64.42,64.35,64.39,38850.0,53.388,53.4128,53.3548,53.388,38850.0
2021-11-01 15:35:00,64.38,64.45,64.38,64.45,28239.0,53.3797,53.4377,53.3797,53.4377,28239.0
2021-11-01 15:40:00,64.45,64.52,64.42,64.5,40256.0,53.4377,53.4958,53.4128,53.4792,40256.0
2021-11-01 15:45:00,64.5,64.53,64.38,64.41,57779.0,53.4792,53.5041,53.3797,53.4046,57779.0
2021-11-01 15:50:00,64.41,64.48,64.36,64.38,77953.0,53.4046,53.4626,53.3631,53.3797,77953.0
2021-11-01 15:55:00,64.39,64.46,64.34,64.42,124010.0,53.388,53.446,53.3465,53.4128,124010.0
2021-11-02 09:30:00,64.18,64.38,64.12,64.29,74742.0,53.2139,53.3797,53.1641,53.3051,74742.0
2021-11-02 09:35:00,64.3,64.44,64.26,64.3,36983.0,53.3134,53.4294,53.2802,53.3134,36983.0
2021-11-02 09:40:00,64.3,64.35,64.19,64.25,57162.0,53.3134,53.3548,53.2221,53.2719,57162.0
2021-11-02 09:45:00,64.3,64.33,64.15,64.22,32335.0,53.3134,53.3382,53.189,53.247,32335.0
2021-11-02 09:50:00,64.22,64.41,64.21,64.39,24178.0,53.247,53.4046,53.2387,53.388,24178.0
2021-11-02 09:55:00,64.43,64.54,64.37,64.47,29642.0,53.4211,53.5123,53.3714,53.4543,29642.0
2021-11-02 10:00:00,64.46,64.64,64.45,64.63,37857.0,53.446,53.5953,53.4377,53.587,37857.0
2021-11-02 10:05:00,64.63,64.82,64.62,64.81,31815.0,53.587,53.7445,53.5787,53.7362,31815.0
2021-11-02 10:10:00,64.83,64.83,64.68,64.69,23232.0,53.7528,53.7528,53.6284,53.6367,23232.0
2021-11-02 10:15:00,64.68,64.71,64.52,64.54,41141.0,53.6284,53.6533,53.4958,53.5123,41141.0
2021-11-02 10:20:00,64.55,64.55,64.44,64.46,24593.0,53.5206,53.5206,53.4294,53.446,24593.0
2021-11-02 10:25:00,64.47,64.49,64.34,64.34,63945.0,53.4543,53.4709,53.3465,53.3465,63945.0
2021-11-02 10:30:00,64.33,64.36,64.2,64.23,33546.0,53.3382,53.3631,53.2304,53.2553,33546.0
2021-11-02 10:35:00,64.23,64.46,64.23,64.43,28322.0,53.2553,53.446,53.2553,53.4211,28322.0
2021-11-02 10:40:00,64.44,64.56,64.37,64.37,32006.0,53.4294,53.5289,53.3714,53.3714,32006.0
2021-11-02 10:45:00,64.38,64.45,64.36,64.37,25806.0,53.3797,53.4377,53.3631,53.3714,25806.0
2021-11-02 10:50:00,64.38,64.45,64.37,64.4,24030.0,53.3797,53.4377,53.3714,53.3963,24030.0
2021-11-02 10:55:00,64.39,64.51,64.39,64.48,24179.0,53.388,53.4875,53.388,53.4626,24179.0
2021-11-02 11:00:00,64.48,64.62,64.46,64.59,27785.0,53.4626,53.5787,53.446,53.5538,27785.0
2021-11-02 11:05:00,64.59,64.66,64.54,64.56,79553.0,53.5538,53.6118,53.5123,53.5289,79553.0
2021-11-02 11:10:00,64.56,64.56,64.51,64.53,22797.0,53.5289,53.5289,53.4875,53.5041,22797.0
2021-11-02 11:15:00,64.53,64.53,64.46,64.47,25780.0,53.5041,53.5041,53.446,53.4543,25780.0
2021-11-02 11:20:00,64.47,64.56,64.4,64.53,26952.0,53.4543,53.5289,53.3963,53.5041,26952.0
2021-11-02 11:25:00,64.53,64.6,64.52,64.57,19616.0,53.5041,53.5621,53.4958,53.5372,19616.0
2021-11-02 11:30:00,64.57,64.58,64.45,64.47,26594.0,53.5372,53.5455,53.4377,53.4543,26594.0
2021-11-02 11:35:00,64.46,64.5,64.41,64.46,32865.0,53.446,53.4792,53.4046,53.446,32865.0
2021-11-02 11:40:00,64.45,64.47,64.41,64.45,25986.0,53.4377,53.4543,53.4046,53.4377,25986.0
2021-11-02 11:45:00,64.45,64.46,64.31,64.31,31090.0,53.4377,53.446,53.3216,53.3216,31090.0
2021-11-02 11:50:00,64.31,64.34,64.29,64.29,31131.0,53.3216,53.3465,53.3051,53.3051,31131.0
2021-11-02 11:55:00,64.28,64.29,64.19,64.2,46984.0,53.2968,53.3051,53.2221,53.2304,46984.0
2021-11-02 12:00:00,64.2,64.23,64.14,64.16,26468.0,53.2304,53.2553,53.1807,53.1973,26468.0
2021-11-02 12:05:00,64.16,64.16,64.12,64.14,19217.0,53.1973,53.1973,53.1641,53.1807,19217.0
2021-11-02 12:10:00,64.14,64.22,64.13,64.19,18598.0,53.1807,53.247,53.1724,53.2221,18598.0
2021-11-02 12:15:00,64.2,64.25,64.19,64.25,16485.0,53.2304,53.2719,53.2221,53.2719,16485.0
2021-11-02 12:20:00,64.25,64.27,64.22,64.22,17226.0,53.2719,53.2885,53.247,53.247,17226.0
2021-11-02 12:25:00,64.22,64.23,64.17,64.23,30180.0,53.247,53.2553,53.2056,53.2553,30180.0
2021-11-02 12:30:00,64.23,64.34,64.23,64.32,27672.0,53.2553,53.3465,53.2553,53.3299,27672.0
2021-11-02 12:35:00,64.32,64.35,64.31,64.34,30592.0,53.3299,53.3548,53.3216,53.3465,30592.0
2021-11-02 12:40:00,64.35,64.36,64.3,64.32,27304.0,53.3548,53.3631,53.3134,53.3299,27304.0
2021-11-02 12:45:00,64.33,64.39,64.32,64.36,30736.0,53.3382,53.388,53.3299,53.3631,30736.0
2021-11-02 12:50:00,64.36,64.37,64.22,64.23,24429.0,53.3631,53.3714,53.247,53.2553,24429.0
2021-11-02 12:55:00,64.23,64.24,64.19,64.22,24016.0,53.2553,53.2636,53.2221,53.247,24016.0
2021-11-02 13:00:00,64.21,64.22,64.17,64.18,33303.0,53.2387,53.247,53.2056,53.2139,33303.0
2021-11-02 13:05:00,64.17,64.26,64.17,64.26,18431.0,53.2056,53.2802,53.2056,53.2802,18431.0
2021-11-02 13:10:00,64.26,64.3,64.24,64.24,38148.0,53.2802,53.3134,53.2636,53.2636,38148.0
2021-11-02 13:15:00,64.24,64.26,64.23,64.24,13232.0,53.2636,53.2802,53.2553,53.2636,13232.0
2021-11-02 13:20:00,64.25,64.29,64.22,64.28,23092.0,53.2719,53.3051,53.247,53.2968,23092.0
2021-11-02 13:25:00,64.29,64.31,64.2,64.28,36696.0,53.3051,53.3216,53.2304,53.2968,36696.0
2021-11-02 13:30:00,64.27,64.31,64.24,64.25,20791.0,53.2885,53.3216,53.2636,53.2719,20791.0
2021-11-02 13:35:00,64.25,64.28,64.23,64.23,21510.0,53.2719,53.2968,53.2553,53.2553,21510.0
2021-11-02 13:40:00,64.23,64.31,64.22,64.3,22398.0,53.2553,53.3216,53.247,53.3134,22398.0
2021-11-02 13:45:00,64.3,64.31,64.24,64.24,24772.0,53.3134,53.3216,53.2636,53.2636,24772.0
2021-11-02 13:50:00,64.25,64.32,64.24,64.28,29606.0,53.2719,53.3299,53.2636,53.2968,29606.0
2021-11-02 13:55:00,64.28,64.3,64.25,64.28,18148.0,53.2968,53.3134,53.2719,53.2968,18148.0
2021-11-02 14:00:00,64.28,64.31,64.26,64.3,20863.0,53.2968,53.3216,53.2802,53.3134,20863.0
2021-11-02 14:05:00,64.3,64.31,64.2,64.2,24203.0,53.3134,53.3216,53.2304,53.2304,24203.0
2021-11-02 14:10:00,64.2,64.2,64.12,64.18,61897.0,53.2304,53.2304,53.1641,53.2139,61897.0
2021-11-02 14:15:00,64.19,64.24,64.18,64.23,19482.0,53.2221,53.2636,53.2139,53.2553,19482.0
2021-11-02 14:20:00,64.23,64.29,64.22,64.27,31020.0,53.2553,53.3051,53.247,53.2885,31020.0
2021-11-02 14:25:00,64.27,64.27,64.18,64.19,33015.0,53.2885,53.2885,53.2139,53.2221,33015.0
2021-11-02 14:30:00,64.19,64.26,64.17,64.22,24733.0,53.2221,53.2802,53.2056,53.247,24733.0
2021-11-02 14:35:00,64.23,64.25,64.21,64.22,24791.0,53.2553,53.2719,53.2387,53.247,24791.0
2021-11-02 14:40:00,64.22,64.25,64.21,64.24,27339.0,53.247,53.2719,53.2387,53.2636,27339.0
2021-11-02 14:45:00,64.24,64.27,64.23,64.24,20260.0,53.2636,53.2885,53.2553,53.2636,20260.0
2021-11-02 14:50:00,64.24,64.26,64.19,64.2,25996.0,53.2636,53.2802,53.2221,53.2304,25996.0
2021-11-02 14:55:00,64.2,64.2,64.12,64.13,52382.0,53.2304,53.2304,53.1641,53.1724,52382.0
2021-11-02 15:00:00,64.14,64.14,64.06,64.08,33187.0,53.1807,53.1807,53.1144,53.1309,33187.0
2021-11-02 15:05:00,64.07,64.1,64.04,64.1,28591.0,53.1227,53.1475,53.0978,53.1475,28591.0
2021-11-02 15:10:00,64.1,64.17,64.09,64.16,42015.0,53.1475,53.2056,53.1392,53.1973,42015.0
2021-11-02 15:15:00,64.17,64.21,64.16,64.2,31584.0,53.2056,53.2387,53.1973,53.2304,31584.0
2021-11-02 15:20:00,64.2,64.27,64.2,64.26,49644.0,53.2304,53.2885,53.2304,53.2802,49644.0
2021-11-02 15:25:00,64.26,64.33,64.25,64.31,30591.0,53.2802,53.3382,53.2719,53.3216,30591.0
2021-11-02 15:30:00,64.32,64.32,64.25,64.27,38884.0,53.3299,53.3299,53.2719,53.2885,38884.0
2021-11-02 15:35:00,64.27,64.32,64.26,64.3,38779.0,53.2885,53.3299,53.2802,53.3134,38779.0
2021-11-02 15:40:00,64.3,64.31,64.27,64.27,39392.0,53.3134,53.3216,53.2885,53.2885,39392.0
2021-11-02 15:45:00,64.27,64.35,64.26,64.34,50264.0,53.2885,53.3548,53.2802,53.3465,50264.0
2021-11-02 15:50:00,64.33,64.33,64.23,64.26,148191.0,53.3382,53.3382,53.2553,53.2802,148191.0
2021-11-02 15:55:00,64.26,64.36,64.23,64.3,298532.0,53.2802,53.3631,53.2553,53.3134,298532.0
2021-11-03 09:30:00,64.11,64.23,63.81,64.21,68074.0,53.1558,53.2553,52.9071,53.2387,68074.0
2021-11-03 09:35:00,64.21,64.33,64.05,64.09,42052.0,53.2387,53.3382,53.1061,53.1392,42052.0
2021-11-03 09:40:00,64.08,64.48,64.06,64.47,54851.0,53.1309,53.4626,53.1144,53.4543,54851.0
2021-11-03 09:45:00,64.47,64.53,64.44,64.48,35840.0,53.4543,53.5041,53.4294,53.4626,35840.0
2021-11-03 09:50:00,64.52,64.61,64.42,64.59,27551.0,53.4958,53.5704,53.4128,53.5538,27551.0
2021-11-03 09:55:00,64.6,64.78,64.6,64.72,20222.0,53.5621,53.7113,53.5621,53.6616,20222.0
2021-11-03 10:00:00,64.74,64.89,64.74,64.81,40644.0,53.6782,53.8025,53.6782,53.7362,40644.0
2021-11-03 10:05:00,64.8,64.9,64.76,64.9,27481.0,53.7279,53.8108,53.6948,53.8108,27481.0
2021-11-03 10:10:00,64.9,64.93,64.86,64.9,39755.0,53.8108,53.8357,53.7777,53.8108,39755.0
2021-11-03 10:15:00,64.89,64.92,64.84,64.88,28720.0,53.8025,53.8274,53.7611,53.7943,28720.0
2021-11-03 10:20:00,64.86,64.89,64.84,64.89,37293.0,53.7777,53.8025,53.7611,53.8025,37293.0
2021-11-03 10:25:00,64.89,64.91,64.82,64.88,44399.0,53.8025,53.8191,53.7445,53.7943,44399.0
2021-11-03 10:30:00,64.87,64.92,64.79,64.87,37859.0,53.786,53.8274,53.7196,53.786,37859.0
2021-11-03 10:35:00,64.87,64.93,64.81,64.92,62174.0,53.786,53.8357,53.7362,53.8274,62174.0
2021-11-03 10:40:00,64.92,65.0,64.87,65.0,42062.0,53.8274,53.8937,53.786,53.8937,42062.0
2021-11-03 10:45:00,65.0,65.07,64.96,64.97,104144.0,53.8937,53.9518,53.8606,53.8689,104144.0
2021-11-03 10:50:00,64.98,65.05,64.94,65.05,30562.0,53.8772,53.9352,53.844,53.9352,30562.0
2021-11-03 10:55:00,65.02,65.13,65.01,65.01,35853.0,53.9103,54.0015,53.902,53.902,35853.0
2021-11-03 11:00:00,65.01,65.16,64.99,65.16,31852.0,53.902,54.0264,53.8855,54.0264,31852.0
2021-11-03 11:05:00,65.16,65.2,65.1,65.12,26452.0,54.0264,54.0596,53.9767,53.9932,26452.0
2021-11-03 11:10:00,65.13,65.23,65.13,65.19,36711.0,54.0015,54.0844,54.0015,54.0513,36711.0
2021-11-03 11:15:00,65.19,65.23,65.17,65.19,35662.0,54.0513,54.0844,54.0347,54.0513,35662.0
2021-11-03 11:20:00,65.2,65.21,65.16,65.17,45890.0,54.0596,54.0679,54.0264,54.0347,45890.0
2021-11-03 11:25:00,65.17,65.23,65.16,65.2,82620.0,54.0347,54.0844,54.0264,54.0596,82620.0
2021-11-03 11:30:00,65.2,65.21,65.07,65.09,48280.0,54.0596,54.0679,53.9518,53.9684,48280.0
2021-11-03 11:35:00,65.1,65.11,65.03,65.09,27763.0,53.9767,53.985,53.9186,53.9684,27763.0
2021-11-03 11:40:00,65.07,65.11,65.03,65.08,14272.0,53.9518,53.985,53.9186,53.9601,14272.0
2021-11-03 11:45:00,65.08,65.1,65.03,65.04,16686.0,53.9601,53.9767,53.9186,53.9269,16686.0
2021-11-03 11:50:00,65.03,65.04,64.94,64.96,29307.0,53.9186,53.9269,53.844,53.8606,29307.0
2021-11-03 11:55:00,64.96,64.98,64.91,64.95,40844.0,53.8606,53.8772,53.8191,53.8523,40844.0
2021-11-03 12:00:00,64.94,64.97,64.93,64.95,22220.0,53.844,53.8689,53.8357,53.8523,22220.0
2021-11-03 12:05:00,64.94,64.98,64.92,64.97,20970.0,53.844,53.8772,53.8274,53.8689,20970.0
2021-11-03 12:10:00,64.96,64.97,64.9,64.96,25043.0,53.8606,53.8689,53.8108,53.8606,25043.0
2021-11-03 12:15:00,64.96,64.97,64.85,64.88,27098.0,53.8606,53.8689,53.7694,53.7943,27098.0
2021-11-03 12:20:00,64.89,64.89,64.79,64.86,16785.0,53.8025,53.8025,53.7196,53.7777,16785.0
2021-11-03 12:25:00,64.87,64.91,64.81,64.84,25178.0,53.786,53.8191,53.7362,53.7611,25178.0
2021-11-03 12:30:00,64.83,64.92,64.8,64.89,21487.0,53.7528,53.8274,53.7279,53.8025,21487.0
2021-11-03 12:35:00,64.9,64.9,64.85,64.86,34426.0,53.8108,53.8108,53.7694,53.7777,34426.0
2021-11-03 12:40:00,64.86,64.86,64.79,64.8,18802.0,53.7777,53.7777,53.7196,53.7279,18802.0
2021-11-03 12:45:00,64.81,64.86,64.81,64.83,19926.0,53.7362,53.7777,53.7362,53.7528,19926.0
2021-11-03 12:50:00,64.84,64.84,64.79,64.81,21359.0,53.7611,53.7611,53.7196,53.7362,21359.0
2021-11-03 12:55:00,64.81,64.82,64.75,64.81,22891.0,53.7362,53.7445,53.6865,53.7362,22891.0
2021-11-03 13:00:00,64.81,64.81,64.76,64.77,17859.0,53.7362,53.7362,53.6948,53.703,17859.0
2021-11-03 13:05:00,64.77,64.8,64.72,64.74,22259.0,53.703,53.7279,53.6616,53.6782,22259.0
2021-11-03 13:10:00,64.74,64.74,64.71,64.73,15504.0,53.6782,53.6782,53.6533,53.6699,15504.0
2021-11-03 13:15:00,64.73,64.73,64.67,64.67,22080.0,53.6699,53.6699,53.6201,53.6201,22080.0
2021-11-03 13:20:00,64.64,64.67,64.59,64.6,21957.0,53.5953,53.6201,53.5538,53.5621,21957.0
2021-11-03 13:25:00,64.61,64.65,64.58,64.64,34805.0,53.5704,53.6036,53.5455,53.5953,34805.0
2021-11-03 13:30:00,64.64,64.67,64.62,64.67,20448.0,53.5953,53.6201,53.5787,53.6201,20448.0
2021-11-03 13:35:00,64.66,64.69,64.62,64.64,20118.0,53.6118,53.6367,53.5787,53.5953,20118.0
2021-11-03 13:40:00,64.64,64.65,64.62,64.65,11811.0,53.5953,53.6036,53.5787,53.6036,11811.0
2021-11-03 13:45:00,64.65,64.68,64.62,64.67,13895.0,53.6036,53.6284,53.5787,53.6201,13895.0
2021-11-03 13:50:00,64.68,64.7,64.62,64.65,17865.0,53.6284,53.645,53.5787,53.6036,17865.0
2021-11-03 13:55:00,64.65,64.71,64.64,64.7,22293.0,53.6036,53.6533,53.5953,53.645,22293.0
2021-11-03 14:00:00,64.68,64.87,64.65,64.8,52412.0,53.6284,53.786,53.6036,53.7279,52412.0
2021-11-03 14:05:00,64.79,65.04,64.79,65.0,44927.0,53.7196,53.9269,53.7196,53.8937,44927.0
2021-11-03 14:10:00,64.99,65.12,64.93,65.12,63836.0,53.8855,53.9932,53.8357,53.9932,63836.0
2021-11-03 14:15:00,65.12,65.3,65.09,65.29,61900.0,53.9932,54.1425,53.9684,54.1342,61900.0
2021-11-03 14:20:00,65.3,65.3,65.17,65.19,26595.0,54.1425,54.1425,54.0347,54.0513,26595.0
2021-11-03 14:25:00,65.19,65.22,65.07,65.09,19002.0,54.0513,54.0762,53.9518,53.9684,19002.0
2021-11-03 14:30:00,65.09,65.13,65.04,65.1,29712.0,53.9684,54.0015,53.9269,53.9767,29712.0
2021-11-03 14:35:00,65.11,65.19,65.09,65.16,23333.0,53.985,54.0513,53.9684,54.0264,23333.0
2021-11-03 14:40:00,65.15,65.24,65.15,65.22,39344.0,54.0181,54.0927,54.0181,54.0762,39344.0
2021-11-03 14:45:00,65.22,65.32,65.2,65.3,30620.0,54.0762,54.1591,54.0596,54.1425,30620.0
2021-11-03 14:50:00,65.31,65.34,65.21,65.33,29196.0,54.1508,54.1757,54.0679,54.1674,29196.0
2021-11-03 14:55:00,65.33,65.38,65.25,65.26,22497.0,54.1674,54.2088,54.101,54.1093,22497.0
2021-11-03 15:00:00,65.27,65.38,65.26,65.32,39736.0,54.1176,54.2088,54.1093,54.1591,39736.0
2021-11-03 15:05:00,65.31,65.4,65.29,65.37,34617.0,54.1508,54.2254,54.1342,54.2005,34617.0
2021-11-03 15:10:00,65.36,65.41,65.32,65.41,45706.0,54.1922,54.2337,54.1591,54.2337,45706.0
2021-11-03 15:15:00,65.4,65.42,65.36,65.36,49763.0,54.2254,54.242,54.1922,54.1922,49763.0
2021-11-03 15:20:00,65.36,65.38,65.31,65.38,36776.0,54.1922,54.2088,54.1508,54.2088,36776.0
2021-11-03 15:25:00,65.38,65.4,65.26,65.33,47310.0,54.2088,54.2254,54.1093,54.1674,47310.0
2021-11-03 15:30:00,65.33,65.35,65.11,65.17,68496.0,54.1674,54.1839,53.985,54.0347,68496.0
2021-11-03 15:35:00,65.17,65.24,65.16,65.22,70838.0,54.0347,54.0927,54.0264,54.0762,70838.0
2021-11-03 15:40:00,65.22,65.29,65.18,65.29,76025.0,54.0762,54.1342,54.043,54.1342,76025.0
2021-11-03 15:45:00,65.3,65.31,65.24,65.28,65102.0,54.1425,54.1508,54.0927,54.1259,65102.0
2021-11-03 15:50:00,65.29,65.29,65.12,65.2,113538.0,54.1342,54.1342,53.9932,54.0596,113538.0
2021-11-03 15:55:00,65.19,65.2,65.02,65.15,316824.0,54.0513,54.0596,53.9103,54.0181,316824.0
2021-11-04 09:30:00,64.72,64.96,64.57,64.62,68991.0,53.6616,53.8606,53.5372,53.5787,68991.0
2021-11-04 09:35:00,64.59,64.65,64.35,64.46,33160.0,53.5538,53.6036,53.3548,53.446,33160.0
2021-11-04 09:40:00,64.45,64.58,64.39,64.44,53548.0,53.4377,53.5455,53.388,53.4294,53548.0
2021-11-04 09:45:00,64.47,64.47,64.03,64.12,65959.0,53.4543,53.4543,53.0895,53.1641,65959.0
2021-11-04 09:50:00,64.1,64.18,64.03,64.11,31752.0,53.1475,53.2139,53.0895,53.1558,31752.0
2021-11-04 09:55:00,64.11,64.14,64.04,64.05,27727.0,53.1558,53.1807,53.0978,53.1061,27727.0
2021-11-04 10:00:00,64.07,64.23,64.06,64.21,27323.0,53.1227,53.2553,53.1144,53.2387,27323.0
2021-11-04 10:05:00,64.22,64.34,64.2,64.28,27091.0,53.247,53.3465,53.2304,53.2968,27091.0
2021-11-04 10:10:00,64.29,64.38,64.21,64.21,32702.0,53.3051,53.3797,53.2387,53.2387,32702.0
2021-11-04 10:15:00,64.2,64.36,64.13,64.25,35800.0,53.2304,53.3631,53.1724,53.2719,35800.0
2021-11-04 10:20:00,64.25,64.26,64.15,64.17,31569.0,53.2719,53.2802,53.189,53.2056,31569.0
2021-11-04 10:25:00,64.16,64.24,64.02,64.06,31433.0,53.1973,53.2636,53.0812,53.1144,31433.0
2021-11-04 10:30:00,64.06,64.12,64.02,64.02,30708.0,53.1144,53.1641,53.0812,53.0812,30708.0
2021-11-04 10:35:00,64.04,64.04,63.88,63.94,40188.0,53.0978,53.0978,52.9651,53.0149,40188.0
2021-11-04 10:40:00,63.94,63.98,63.84,63.85,27666.0,53.0149,53.048,52.932,52.9402,27666.0
2021-11-04 10:45:00,63.85,63.89,63.75,63.81,29574.0,52.9402,52.9734,52.8573,52.9071,29574.0
2021-11-04 10:50:00,63.79,63.79,63.51,63.53,42219.0,52.8905,52.8905,52.6583,52.6749,42219.0
2021-11-04 10:55:00,63.54,63.6,63.45,63.46,34365.0,52.6832,52.733,52.6086,52.6169,34365.0
2021-11-04 11:00:00,63.43,63.5,63.4,63.44,38986.0,52.592,52.65,52.5671,52.6003,38986.0
2021-11-04 11:05:00,63.43,63.45,63.32,63.44,60260.0,52.592,52.6086,52.5008,52.6003,60260.0
2021-11-04 11:10:00,63.45,63.55,63.41,63.53,35301.0,52.6086,52.6915,52.5754,52.6749,35301.0
2021-11-04 11:15:00,63.54,63.54,63.44,63.48,26445.0,52.6832,52.6832,52.6003,52.6335,26445.0
2021-11-04 11:20:00,63.48,63.53,63.4,63.43,26561.0,52.6335,52.6749,52.5671,52.592,26561.0
2021-11-04 11:25:00,63.43,63.48,63.36,63.41,27911.0,52.592,52.6335,52.534,52.5754,27911.0
2021-11-04 11:30:00,63.41,63.53,63.38,63.5,37225.0,52.5754,52.6749,52.5505,52.65,37225.0
2021-11-04 11:35:00,63.49,63.64,63.48,63.58,26931.0,52.6418,52.7661,52.6335,52.7164,26931.0
2021-11-04 11:40:00,63.57,63.68,63.54,63.68,20517.0,52.7081,52.7993,52.6832,52.7993,20517.0
2021-11-04 11:45:00,63.68,63.7,63.62,63.63,18785.0,52.7993,52.8159,52.7495,52.7578,18785.0
2021-11-04 11:50:00,63.62,63.67,63.6,63.65,14587.0,52.7495,52.791,52.733,52.7744,14587.0
2021-11-04 11:55:00,63.65,63.77,63.65,63.77,25370.0,52.7744,52.8739,52.7744,52.8739,25370.0
2021-11-04 12:00:00,63.77,63.77,63.69,63.76,15580.0,52.8739,52.8739,52.8076,52.8656,15580.0
2021-11-04 12:05:00,63.75,63.8,63.71,63.73,18095.0,52.8573,52.8988,52.8242,52.8407,18095.0
2021-11-04 12:10:00,63.72,63.74,63.66,63.7,27942.0,52.8325,52.849,52.7827,52.8159,27942.0
2021-11-04 12:15:00,63.68,63.68,63.55,63.59,18803.0,52.7993,52.7993,52.6915,52.7247,18803.0
2021-11-04 12:20:00,63.59,63.59,63.47,63.47,17393.0,52.7247,52.7247,52.6252,52.6252,17393.0
2021-11-04 12:25:00,63.47,63.58,63.47,63.52,13577.0,52.6252,52.7164,52.6252,52.6666,13577.0
2021-11-04 12:30:00,63.52,63.52,63.45,63.51,16434.0,52.6666,52.6666,52.6086,52.6583,16434.0
2021-11-04 12:35:00,63.51,63.52,63.43,63.44,18234.0,52.6583,52.6666,52.592,52.6003,18234.0
2021-11-04 12:40:00,63.44,63.57,63.44,63.57,12218.0,52.6003,52.7081,52.6003,52.7081,12218.0
2021-11-04 12:45:00,63.57,63.66,63.57,63.65,17611.0,52.7081,52.7827,52.7081,52.7744,17611.0
2021-11-04 12:50:00,63.66,63.68,63.61,63.61,18263.0,52.7827,52.7993,52.7413,52.7413,18263.0
2021-11-04 12:55:00,63.61,63.63,63.55,63.56,18386.0,52.7413,52.7578,52.6915,52.6998,18386.0
2021-11-04 13:00:00,63.56,63.59,63.52,63.57,26315.0,52.6998,52.7247,52.6666,52.7081,26315.0
2021-11-04 13:05:00,63.56,63.59,63.49,63.5,26139.0,52.6998,52.7247,52.6418,52.65,26139.0
2021-11-04 13:10:00,63.51,63.55,63.51,63.53,14676.0,52.6583,52.6915,52.6583,52.6749,14676.0
2021-11-04 13:15:00,63.52,63.6,63.52,63.6,16170.0,52.6666,52.733,52.6666,52.733,16170.0
2021-11-04 13:20:00,63.59,63.61,63.56,63.58,83081.0,52.7247,52.7413,52.6998,52.7164,83081.0
2021-11-04 13:25:00,63.57,63.65,63.56,63.64,21854.0,52.7081,52.7744,52.6998,52.7661,21854.0
2021-11-04 13:30:00,63.65,63.65,63.58,63.62,20175.0,52.7744,52.7744,52.7164,52.7495,20175.0
2021-11-04 13:35:00,63.61,63.65,63.55,63.65,15267.0,52.7413,52.7744,52.6915,52.7744,15267.0
2021-11-04 13:40:00,63.65,63.65,63.58,63.6,39147.0,52.7744,52.7744,52.7164,52.733,39147.0
2021-11-04 13:45:00,63.6,63.6,63.48,63.48,26366.0,52.733,52.733,52.6335,52.6335,26366.0
2021-11-04 13:50:00,63.49,63.53,63.48,63.5,23699.0,52.6418,52.6749,52.6335,52.65,23699.0
2021-11-04 13:55:00,63.5,63.52,63.45,63.46,38516.0,52.65,52.6666,52.6086,52.6169,38516.0
2021-11-04 14:00:00,63.47,63.48,63.4,63.43,31724.0,52.6252,52.6335,52.5671,52.592,31724.0
2021-11-04 14:05:00,63.42,63.54,63.42,63.51,23152.0,52.5837,52.6832,52.5837,52.6583,23152.0
2021-11-04 14:10:00,63.51,63.51,63.44,63.44,20365.0,52.6583,52.6583,52.6003,52.6003,20365.0
2021-11-04 14:15:00,63.44,63.46,63.32,63.33,20672.0,52.6003,52.6169,52.5008,52.5091,20672.0
2021-11-04 14:20:00,63.34,63.38,63.27,63.28,52248.0,52.5174,52.5505,52.4593,52.4676,52248.0
2021-11-04 14:25:00,63.28,63.31,63.25,63.27,25876.0,52.4676,52.4925,52.4428,52.4593,25876.0
2021-11-04 14:30:00,63.26,63.26,63.2,63.24,24248.0,52.4511,52.4511,52.4013,52.4345,24248.0
2021-11-04 14:35:00,63.24,63.27,63.21,63.22,22005.0,52.4345,52.4593,52.4096,52.4179,22005.0
2021-11-04 14:40:00,63.22,63.24,63.18,63.2,17570.0,52.4179,52.4345,52.3847,52.4013,17570.0
2021-11-04 14:45:00,63.21,63.23,63.19,63.23,22263.0,52.4096,52.4262,52.393,52.4262,22263.0
2021-11-04 14:50:00,63.23,63.31,63.22,63.3,26193.0,52.4262,52.4925,52.4179,52.4842,26193.0
2021-11-04 14:55:00,63.31,63.32,63.26,63.32,17988.0,52.4925,52.5008,52.4511,52.5008,17988.0
2021-11-04 15:00:00,63.31,63.37,63.24,63.25,24564.0,52.4925,52.5423,52.4345,52.4428,24564.0
2021-11-04 15:05:00,63.25,63.29,63.2,63.29,25525.0,52.4428,52.4759,52.4013,52.4759,25525.0
2021-11-04 15:10:00,63.29,63.31,63.27,63.28,22793.0,52.4759,52.4925,52.4593,52.4676,22793.0
2021-11-04 15:15:00,63.29,63.42,63.28,63.42,34482.0,52.4759,52.5837,52.4676,52.5837,34482.0
2021-11-04 15:20:00,63.41,63.52,63.4,63.47,33601.0,52.5754,52.6666,52.5671,52.6252,33601.0
2021-11-04 15:25:00,63.46,63.54,63.44,63.49,50667.0,52.6169,52.6832,52.6003,52.6418,50667.0
2021-11-04 15:30:00,63.49,63.54,63.45,63.54,43917.0,52.6418,52.6832,52.6086,52.6832,43917.0
2021-11-04 15:35:00,63.54,63.59,63.47,63.49,90617.0,52.6832,52.7247,52.6252,52.6418,90617.0
2021-11-04 15:40:00,63.49,63.6,63.46,63.58,56746.0,52.6418,52.733,52.6169,52.7164,56746.0
2021-11-04 15:45:00,63.58,63.61,63.51,63.54,67105.0,52.7164,52.7413,52.6583,52.6832,67105.0
2021-11-04 15:50:00,63.54,63.65,63.48,63.64,82178.0,52.6832,52.7744,52.6335,52.7661,82178.0
2021-11-04 15:55:00,63.65,63.79,63.63,63.77,293860.0,52.7744,52.8905,52.7578,52.8739,293860.0
2021-11-05 09:30:00,64.45,64.85,64.45,64.78,112183.0,53.4377,53.7694,53.4377,53.7113,112183.0
2021-11-05 09:35:00,64.82,64.83,64.34,64.38,52768.0,53.7445,53.7528,53.3465,53.3797,52768.0
2021-11-05 09:40:00,64.38,64.83,64.33,64.79,34083.0,53.3797,53.7528,53.3382,53.7196,34083.0
2021-11-05 09:45:00,64.8,64.84,64.62,64.64,36417.0,53.7279,53.7611,53.5787,53.5953,36417.0
2021-11-05 09:50:00,64.63,64.7,64.5,64.58,45005.0,53.587,53.645,53.4792,53.5455,45005.0
2021-11-05 09:55:00,64.57,64.67,64.49,64.62,23679.0,53.5372,53.6201,53.4709,53.5787,23679.0
2021-11-05 10:00:00,64.61,64.69,64.53,64.68,29294.0,53.5704,53.6367,53.5041,53.6284,29294.0
2021-11-05 10:05:00,64.67,64.76,64.59,64.69,21879.0,53.6201,53.6948,53.5538,53.6367,21879.0
2021-11-05 10:10:00,64.69,64.81,64.69,64.74,27072.0,53.6367,53.7362,53.6367,53.6782,27072.0
2021-11-05 10:15:00,64.76,64.81,64.61,64.7,39172.0,53.6948,53.7362,53.5704,53.645,39172.0
2021-11-05 10:20:00,64.72,64.72,64.54,64.55,27724.0,53.6616,53.6616,53.5123,53.5206,27724.0
2021-11-05 10:25:00,64.55,64.65,64.54,64.63,36019.0,53.5206,53.6036,53.5123,53.587,36019.0
2021-11-05 10:30:00,64.65,64.68,64.5,64.57,43470.0,53.6036,53.6284,53.4792,53.5372,43470.0
2021-11-05 10:35:00,64.59,64.73,64.56,64.57,53797.0,53.5538,53.6699,53.5289,53.5372,53797.0
2021-11-05 10:40:00,64.58,64.71,64.54,64.7,37047.0,53.5455,53.6533,53.5123,53.645,37047.0
2021-11-05 10:45:00,64.7,64.75,64.67,64.75,18128.0,53.645,53.6865,53.6201,53.6865,18128.0
2021-11-05 10:50:00,64.75,64.75,64.6,64.62,31365.0,53.6865,53.6865,53.5621,53.5787,31365.0
2021-11-05 10:55:00,64.64,64.74,64.62,64.73,51765.0,53.5953,53.6782,53.5787,53.6699,51765.0
2021-11-05 11:00:00,64.75,64.85,64.73,64.84,33081.0,53.6865,53.7694,53.6699,53.7611,33081.0
2021-11-05 11:05:00,64.84,64.88,64.78,64.88,21072.0,53.7611,53.7943,53.7113,53.7943,21072.0
2021-11-05 11:10:00,64.9,64.93,64.88,64.89,16556.0,53.8108,53.8357,53.7943,53.8025,16556.0
2021-11-05 11:15:00,64.89,64.91,64.79,64.81,25752.0,53.8025,53.8191,53.7196,53.7362,25752.0
2021-11-05 11:20:00,64.81,64.86,64.79,64.81,16377.0,53.7362,53.7777,53.7196,53.7362,16377.0
2021-11-05 11:25:00,64.82,64.83,64.75,64.76,21995.0,53.7445,53.7528,53.6865,53.6948,21995.0
2021-11-05 11:30:00,64.75,64.76,64.65,64.7,27282.0,53.6865,53.6948,53.6036,53.645,27282.0
2021-11-05 11:35:00,64.69,64.7,64.58,64.58,28275.0,53.6367,53.645,53.5455,53.5455,28275.0
2021-11-05 11:40:00,64.56,64.57,64.41,64.42,24020.0,53.5289,53.5372,53.4046,53.4128,24020.0
2021-11-05 11:45:00,64.42,64.44,64.37,64.37,28574.0,53.4128,53.4294,53.3714,53.3714,28574.0
2021-11-05 11:50:00,64.37,64.39,64.28,64.32,26747.0,53.3714,53.388,53.2968,53.3299,26747.0
2021-11-05 11:55:00,64.34,64.38,64.31,64.34,22705.0,53.3465,53.3797,53.3216,53.3465,22705.0
2021-11-05 12:00:00,64.34,64.43,64.33,64.37,19845.0,53.3465,53.4211,53.3382,53.3714,19845.0
2021-11-05 12:05:00,64.37,64.44,64.35,64.41,16246.0,53.3714,53.4294,53.3548,53.4046,16246.0
2021-11-05 12:10:00,64.41,64.41,64.38,64.4,14059.0,53.4046,53.4046,53.3797,53.3963,14059.0
2021-11-05 12:15:00,64.39,64.39,64.31,64.31,21095.0,53.388,53.388,53.3216,53.3216,21095.0
2021-11-05 12:20:00,64.34,64.37,64.28,64.28,9679.0,53.3465,53.3714,53.2968,53.2968,9679.0
2021-11-05 12:25:00,64.28,64.29,64.24,64.25,24409.0,53.2968,53.3051,53.2636,53.2719,24409.0
2021-11-05 12:30:00,64.25,64.32,64.25,64.29,13055.0,53.2719,53.3299,53.2719,53.3051,13055.0
2021-11-05 12:35:00,64.3,64.32,64.22,64.23,35893.0,53.3134,53.3299,53.247,53.2553,35893.0
2021-11-05 12:40:00,64.24,64.25,64.17,64.23,9323.0,53.2636,53.2719,53.2056,53.2553,9323.0
2021-11-05 12:45:00,64.25,64.27,64.19,64.27,9101.0,53.2719,53.2885,53.2221,53.2885,9101.0
2021-11-05 12:50:00,64.27,64.27,64.14,64.15,32418.0,53.2885,53.2885,53.1807,53.189,32418.0
2021-11-05 12:55:00,64.14,64.19,64.12,64.12,21942.0,53.1807,53.2221,53.1641,53.1641,21942.0
2021-11-05 13:00:00,64.13,64.17,64.11,64.13,14761.0,53.1724,53.2056,53.1558,53.1724,14761.0
2021-11-05 13:05:00,64.13,64.14,64.08,64.08,24778.0,53.1724,53.1807,53.1309,53.1309,24778.0
2021-11-05 13:10:00,64.08,64.11,64.07,64.08,15480.0,53.1309,53.1558,53.1227,53.1309,15480.0
2021-11-05 13:15:00,64.09,64.22,64.08,64.22,16237.0,53.1392,53.247,53.1309,53.247,16237.0
2021-11-05 13:20:00,64.21,64.22,64.15,64.15,12062.0,53.2387,53.247,53.189,53.189,12062.0
2021-11-05 13:25:00,64.15,64.15,63.97,63.99,26561.0,53.189,53.189,53.0397,53.0563,26561.0
2021-11-05 13:30:00,64.01,64.22,64.01,64.22,19748.0,53.0729,53.247,53.0729,53.247,19748.0
2021-11-05 13:35:00,64.22,64.23,64.1,64.11,20829.0,53.247,53.2553,53.1475,53.1558,20829.0
2021-11-05 13:40:00,64.11,64.11,64.0,64.03,23390.0,53.1558,53.1558,53.0646,53.0895,23390.0
2021-11-05 13:45:00,64.02,64.02,63.92,63.98,28386.0,53.0812,53.0812,52.9983,53.048,28386.0
2021-11-05 13:50:00,63.97,64.1,63.97,64.08,19167.0,53.0397,53.1475,53.0397,53.1309,19167.0
2021-11-05 13:55:00,64.07,64.16,64.06,64.13,26384.0,53.1227,53.1973,53.1144,53.1724,26384.0
2021-11-05 14:00:00,64.12,64.17,64.09,64.17,14345.0,53.1641,53.2056,53.1392,53.2056,14345.0
2021-11-05 14:05:00,64.17,64.23,64.17,64.2,22077.0,53.2056,53.2553,53.2056,53.2304,22077.0
2021-11-05 14:10:00,64.2,64.31,64.17,64.31,24184.0,53.2304,53.3216,53.2056,53.3216,24184.0
2021-11-05 14:15:00,64.3,64.3,64.23,64.24,19484.0,53.3134,53.3134,53.2553,53.2636,19484.0
2021-11-05 14:20:00,64.24,64.27,64.17,64.17,33187.0,53.2636,53.2885,53.2056,53.2056,33187.0
2021-11-05 14:25:00,64.17,64.3,64.16,64.29,38889.0,53.2056,53.3134,53.1973,53.3051,38889.0
2021-11-05 14:30:00,64.3,64.32,64.26,64.3,49011.0,53.3134,53.3299,53.2802,53.3134,49011.0
2021-11-05 14:35:00,64.29,64.3,64.21,64.23,35035.0,53.3051,53.3134,53.2387,53.2553,35035.0
2021-11-05 14:40:00,64.23,64.23,64.18,64.19,16706.0,53.2553,53.2553,53.2139,53.2221,16706.0
2021-11-05 14:45:00,64.19,64.23,64.17,64.22,15658.0,53.2221,53.2553,53.2056,53.247,15658.0
2021-11-05 14:50:00,64.22,64.26,64.2,64.23,21299.0,53.247,53.2802,53.2304,53.2553,21299.0
2021-11-05 14:55:00,64.23,64.25,64.21,64.23,22932.0,53.2553,53.2719,53.2387,53.2553,22932.0
2021-11-05 15:00:00,64.23,64.25,64.16,64.2,26448.0,53.2553,53.2719,53.1973,53.2304,26448.0
2021-11-05 15:05:00,64.19,64.3,64.17,64.3,17000.0,53.2221,53.3134,53.2056,53.3134,17000.0
2021-11-05 15:10:00,64.3,64.36,64.28,64.34,19855.0,53.3134,53.3631,53.2968,53.3465,19855.0
2021-11-05 15:15:00,64.34,64.34,64.28,64.31,24842.0,53.3465,53.3465,53.2968,53.3216,24842.0
2021-11-05 15:20:00,64.31,64.32,64.21,64.23,23359.0,53.3216,53.3299,53.2387,53.2553,23359.0
2021-11-05 15:25:00,64.23,64.24,64.16,64.2,26379.0,53.2553,53.2636,53.1973,53.2304,26379.0
2021-11-05 15:30:00,64.2,64.22,64.15,64.22,52148.0,53.2304,53.247,53.189,53.247,52148.0
2021-11-05 15:35:00,64.22,64.32,64.22,64.28,35107.0,53.247,53.3299,53.247,53.2968,35107.0
2021-11-05 15:40:00,64.3,64.3,64.19,64.23,51235.0,53.3134,53.3134,53.2221,53.2553,51235.0
2021-11-05 15:45:00,64.23,64.28,64.15,64.18,65428.0,53.2553,53.2968,53.189,53.2139,65428.0
2021-11-05 15:50:00,64.19,64.31,64.19,64.22,92031.0,53.2221,53.3216,53.2221,53.247,92031.0
2021-11-05 15:55:00,64.22,64.31,64.19,64.27,171170.0,53.247,53.3216,53.2221,53.2885,171170.0
2021-11-08 09:30:00,64.45,64.81,64.41,64.67,63498.0,53.4377,53.7362,53.4046,53.6201,63498.0
2021-11-08 09:35:00,64.67,64.76,64.6,64.61,36741.0,53.6201,53.6948,53.5621,53.5704,36741.0
2021-11-08 09:40:00,64.61,64.92,64.6,64.74,35331.0,53.5704,53.8274,53.5621,53.6782,35331.0
2021-11-08 09:45:00,64.75,64.86,64.7,64.82,30738.0,53.6865,53.7777,53.645,53.7445,30738.0
2021-11-08 09:50:00,64.82,64.95,64.8,64.88,23455.0,53.7445,53.8523,53.7279,53.7943,23455.0
2021-11-08 09:55:00,64.86,64.89,64.61,64.73,42417.0,53.7777,53.8025,53.5704,53.6699,42417.0
2021-11-08 10:00:00,64.73,64.82,64.62,64.64,49595.0,53.6699,53.7445,53.5787,53.5953,49595.0
2021-11-08 10:05:00,64.64,64.76,64.56,64.7,31655.0,53.5953,53.6948,53.5289,53.645,31655.0
2021-11-08 10:10:00,64.7,64.79,64.6,64.63,37637.0,53.645,53.7196,53.5621,53.587,37637.0
2021-11-08 10:15:00,64.63,64.83,64.62,64.75,34040.0,53.587,53.7528,53.5787,53.6865,34040.0
2021-11-08 10:20:00,64.76,64.8,64.69,64.75,37629.0,53.6948,53.7279,53.6367,53.6865,37629.0
2021-11-08 10:25:00,64.74,64.86,64.69,64.69,34072.0,53.6782,53.7777,53.6367,53.6367,34072.0
2021-11-08 10:30:00,64.69,64.69,64.55,64.63,37148.0,53.6367,53.6367,53.5206,53.587,37148.0
2021-11-08 10:35:00,64.63,64.74,64.61,64.73,32891.0,53.587,53.6782,53.5704,53.6699,32891.0
2021-11-08 10:40:00,64.74,64.76,64.62,64.74,40357.0,53.6782,53.6948,53.5787,53.6782,40357.0
2021-11-08 10:45:00,64.75,64.9,64.73,64.88,27661.0,53.6865,53.8108,53.6699,53.7943,27661.0
2021-11-08 10:50:00,64.89,64.93,64.8,64.82,24338.0,53.8025,53.8357,53.7279,53.7445,24338.0
2021-11-08 10:55:00,64.81,64.89,64.77,64.86,23725.0,53.7362,53.8025,53.703,53.7777,23725.0
2021-11-08 11:00:00,64.87,64.96,64.87,64.92,30448.0,53.786,53.8606,53.786,53.8274,30448.0
2021-11-08 11:05:00,64.92,64.93,64.73,64.78,33531.0,53.8274,53.8357,53.6699,53.7113,33531.0
2021-11-08 11:10:00,64.78,64.86,64.78,64.8,27006.0,53.7113,53.7777,53.7113,53.7279,27006.0
2021-11-08 11:15:00,64.8,64.85,64.71,64.83,28592.0,53.7279,53.7694,53.6533,53.7528,28592.0
2021-11-08 11:20:00,64.82,64.84,64.68,64.7,20541.0,53.7445,53.7611,53.6284,53.645,20541.0
2021-11-08 11:25:00,64.71,64.78,64.69,64.7,22326.0,53.6533,53.7113,53.6367,53.645,22326.0
2021-11-08 11:30:00,64.7,64.78,64.69,64.72,32221.0,53.645,53.7113,53.6367,53.6616,32221.0
2021-11-08 11:35:00,64.7,64.71,64.6,64.68,27222.0,53.645,53.6533,53.5621,53.6284,27222.0
2021-11-08 11:40:00,64.68,64.78,64.68,64.76,16211.0,53.6284,53.7113,53.6284,53.6948,16211.0
2021-11-08 11:45:00,64.75,64.8,64.72,64.76,17997.0,53.6865,53.7279,53.6616,53.6948,17997.0
2021-11-08 11:50:00,64.76,64.79,64.73,64.77,21225.0,53.6948,53.7196,53.6699,53.703,21225.0
2021-11-08 11:55:00,64.77,64.77,64.61,64.62,36805.0,53.703,53.703,53.5704,53.5787,36805.0
2021-11-08 12:00:00,64.62,64.62,64.49,64.51,26511.0,53.5787,53.5787,53.4709,53.4875,26511.0
2021-11-08 12:05:00,64.51,64.6,64.51,64.56,18204.0,53.4875,53.5621,53.4875,53.5289,18204.0
2021-11-08 12:10:00,64.56,64.6,64.55,64.57,13178.0,53.5289,53.5621,53.5206,53.5372,13178.0
2021-11-08 12:15:00,64.58,64.62,64.57,64.59,27539.0,53.5455,53.5787,53.5372,53.5538,27539.0
2021-11-08 12:20:00,64.58,64.63,64.55,64.59,18989.0,53.5455,53.587,53.5206,53.5538,18989.0
2021-11-08 12:25:00,64.59,64.69,64.59,64.63,46512.0,53.5538,53.6367,53.5538,53.587,46512.0
2021-11-08 12:30:00,64.65,64.66,64.57,64.65,30460.0,53.6036,53.6118,53.5372,53.6036,30460.0
2021-11-08 12:35:00,64.65,64.66,64.62,64.63,21784.0,53.6036,53.6118,53.5787,53.587,21784.0
2021-11-08 12:40:00,64.63,64.64,64.59,64.63,56238.0,53.587,53.5953,53.5538,53.587,56238.0
2021-11-08 12:45:00,64.63,64.64,64.6,64.62,31419.0,53.587,53.5953,53.5621,53.5787,31419.0
2021-11-08 12:50:00,64.61,64.62,64.54,64.55,36519.0,53.5704,53.5787,53.5123,53.5206,36519.0
2021-11-08 12:55:00,64.55,64.58,64.53,64.56,50845.0,53.5206,53.5455,53.5041,53.5289,50845.0
2021-11-08 13:00:00,64.57,64.59,64.52,64.55,21280.0,53.5372,53.5538,53.4958,53.5206,21280.0
2021-11-08 13:05:00,64.55,64.58,64.53,64.55,29967.0,53.5206,53.5455,53.5041,53.5206,29967.0
2021-11-08 13:10:00,64.55,64.55,64.48,64.51,25330.0,53.5206,53.5206,53.4626,53.4875,25330.0
2021-11-08 13:15:00,64.51,64.52,64.47,64.51,12459.0,53.4875,53.4958,53.4543,53.4875,12459.0
2021-11-08 13:20:00,64.51,64.54,64.48,64.53,26753.0,53.4875,53.5123,53.4626,53.5041,26753.0
2021-11-08 13:25:00,64.53,64.6,64.52,64.54,23843.0,53.5041,53.5621,53.4958,53.5123,23843.0
2021-11-08 13:30:00,64.54,64.58,64.51,64.52,27707.0,53.5123,53.5455,53.4875,53.4958,27707.0
2021-11-08 13:35:00,64.51,64.52,64.49,64.52,16957.0,53.4875,53.4958,53.4709,53.4958,16957.0
2021-11-08 13:40:00,64.51,64.53,64.47,64.51,20883.0,53.4875,53.5041,53.4543,53.4875,20883.0
2021-11-08 13:45:00,64.5,64.52,64.48,64.48,21427.0,53.4792,53.4958,53.4626,53.4626,21427.0
2021-11-08 13:50:00,64.48,64.5,64.43,64.5,59307.0,53.4626,53.4792,53.4211,53.4792,59307.0
2021-11-08 13:55:00,64.51,64.56,64.5,64.56,35305.0,53.4875,53.5289,53.4792,53.5289,35305.0
2021-11-08 14:00:00,64.57,64.65,64.57,64.62,36254.0,53.5372,53.6036,53.5372,53.5787,36254.0
2021-11-08 14:05:00,64.61,64.64,64.6,64.62,30544.0,53.5704,53.5953,53.5621,53.5787,30544.0
2021-11-08 14:10:00,64.61,64.62,64.54,64.56,33637.0,53.5704,53.5787,53.5123,53.5289,33637.0
2021-11-08 14:15:00,64.55,64.56,64.47,64.49,24894.0,53.5206,53.5289,53.4543,53.4709,24894.0
2021-11-08 14:20:00,64.49,64.5,64.42,64.43,21965.0,53.4709,53.4792,53.4128,53.4211,21965.0
2021-11-08 14:25:00,64.43,64.52,64.41,64.5,27330.0,53.4211,53.4958,53.4046,53.4792,27330.0
2021-11-08 14:30:00,64.51,64.67,64.48,64.66,27037.0,53.4875,53.6201,53.4626,53.6118,27037.0
2021-11-08 14:35:00,64.67,64.68,64.62,64.63,18489.0,53.6201,53.6284,53.5787,53.587,18489.0
2021-11-08 14:40:00,64.63,64.63,64.56,64.59,21754.0,53.587,53.587,53.5289,53.5538,21754.0
2021-11-08 14:45:00,64.58,64.59,64.53,64.57,31817.0,53.5455,53.5538,53.5041,53.5372,31817.0
2021-11-08 14:50:00,64.57,64.61,64.57,64.59,19751.0,53.5372,53.5704,53.5372,53.5538,19751.0
2021-11-08 14:55:00,64.59,64.63,64.57,64.63,22902.0,53.5538,53.587,53.5372,53.587,22902.0
2021-11-08 15:00:00,64.63,64.66,64.62,64.66,29723.0,53.587,53.6118,53.5787,53.6118,29723.0
2021-11-08 15:05:00,64.66,64.73,64.65,64.69,42820.0,53.6118,53.6699,53.6036,53.6367,42820.0
2021-11-08 15:10:00,64.69,64.69,64.64,64.67,17752.0,53.6367,53.6367,53.5953,53.6201,17752.0
2021-11-08 15:15:00,64.67,64.69,64.64,64.69,31137.0,53.6201,53.6367,53.5953,53.6367,31137.0
2021-11-08 15:20:00,64.69,64.8,64.68,64.8,83530.0,53.6367,53.7279,53.6284,53.7279,83530.0
2021-11-08 15:25:00,64.79,64.79,64.64,64.68,34604.0,53.7196,53.7196,53.5953,53.6284,34604.0
2021-11-08 15:30:00,64.69,64.76,64.64,64.76,31249.0,53.6367,53.6948,53.5953,53.6948,31249.0
2021-11-08 15:35:00,64.76,64.82,64.74,64.78,40357.0,53.6948,53.7445,53.6782,53.7113,40357.0
2021-11-08 15:40:00,64.78,64.79,64.71,64.73,32474.0,53.7113,53.7196,53.6533,53.6699,32474.0
2021-11-08 15:45:00,64.74,64.81,64.71,64.73,53617.0,53.6782,53.7362,53.6533,53.6699,53617.0
2021-11-08 15:50:00,64.73,64.85,64.73,64.83,92141.0,53.6699,53.7694,53.6699,53.7528,92141.0
2021-11-08 15:55:00,64.83,64.84,64.75,64.77,175191.0,53.7528,53.7611,53.6865,53.703,175191.0
2021-11-09 09:30:00,64.31,64.79,64.31,64.76,65491.0,53.3216,53.7196,53.3216,53.6948,65491.0
2021-11-09 09:35:00,64.73,64.8,64.64,64.69,51890.0,53.6699,53.7279,53.5953,53.6367,51890.0
2021-11-09 09:40:00,64.7,64.78,64.51,64.63,125325.0,53.645,53.7113,53.4875,53.587,125325.0
2021-11-09 09:45:00,64.63,64.63,64.53,64.57,137426.0,53.587,53.587,53.5041,53.5372,137426.0
2021-11-09 09:50:00,64.58,64.8,64.58,64.78,54022.0,53.5455,53.7279,53.5455,53.7113,54022.0
2021-11-09 09:55:00,64.78,64.86,64.51,64.86,117174.0,53.7113,53.7777,53.4875,53.7777,117174.0
2021-11-09 10:00:00,64.85,64.93,64.69,64.75,91052.0,53.7694,53.8357,53.6367,53.6865,91052.0
2021-11-09 10:05:00,64.75,64.84,64.67,64.71,60589.0,53.6865,53.7611,53.6201,53.6533,60589.0
2021-11-09 10:10:00,64.7,65.0,64.63,64.98,27105.0,53.645,53.8937,53.587,53.8772,27105.0
2021-11-09 10:15:00,64.98,65.04,64.77,64.79,61846.0,53.8772,53.9269,53.703,53.7196,61846.0
2021-11-09 10:20:00,64.83,64.94,64.8,64.92,55265.0,53.7528,53.844,53.7279,53.8274,55265.0
2021-11-09 10:25:00,64.92,65.12,64.91,65.09,46079.0,53.8274,53.9932,53.8191,53.9684,46079.0
2021-11-09 10:30:00,65.11,65.15,65.06,65.08,36377.0,53.985,54.0181,53.9435,53.9601,36377.0
2021-11-09 10:35:00,65.06,65.08,64.84,64.85,35375.0,53.9435,53.9601,53.7611,53.7694,35375.0
2021-11-09 10:40:00,64.82,64.99,64.82,64.98,36334.0,53.7445,53.8855,53.7445,53.8772,36334.0
2021-11-09 10:45:00,64.98,64.98,64.88,64.91,33525.0,53.8772,53.8772,53.7943,53.8191,33525.0
2021-11-09 10:50:00,64.92,64.92,64.79,64.89,23786.0,53.8274,53.8274,53.7196,53.8025,23786.0
2021-11-09 10:55:00,64.89,64.92,64.81,64.82,23514.0,53.8025,53.8274,53.7362,53.7445,23514.0
2021-11-09 11:00:00,64.83,64.84,64.75,64.79,30407.0,53.7528,53.7611,53.6865,53.7196,30407.0
2021-11-09 11:05:00,64.8,64.8,64.71,64.73,22938.0,53.7279,53.7279,53.6533,53.6699,22938.0
2021-11-09 11:10:00,64.72,64.72,64.61,64.68,30993.0,53.6616,53.6616,53.5704,53.6284,30993.0
2021-11-09 11:15:00,64.69,64.81,64.67,64.76,30223.0,53.6367,53.7362,53.6201,53.6948,30223.0
2021-11-09 11:20:00,64.76,64.79,64.69,64.7,18495.0,53.6948,53.7196,53.6367,53.645,18495.0
2021-11-09 11:25:00,64.7,64.7,64.58,64.59,20420.0,53.645,53.645,53.5455,53.5538,20420.0
2021-11-09 11:30:00,64.58,64.72,64.58,64.71,28369.0,53.5455,53.6616,53.5455,53.6533,28369.0
2021-11-09 11:35:00,64.71,64.76,64.65,64.7,15903.0,53.6533,53.6948,53.6036,53.645,15903.0
2021-11-09 11:40:00,64.68,64.75,64.68,64.7,23827.0,53.6284,53.6865,53.6284,53.645,23827.0
2021-11-09 11:45:00,64.7,64.71,64.53,64.53,26995.0,53.645,53.6533,53.5041,53.5041,26995.0
2021-11-09 11:50:00,64.53,64.6,64.52,64.55,25733.0,53.5041,53.5621,53.4958,53.5206,25733.0
2021-11-09 11:55:00,64.55,64.56,64.4,64.42,58643.0,53.5206,53.5289,53.3963,53.4128,58643.0
2021-11-09 12:00:00,64.42,64.44,64.37,64.42,23425.0,53.4128,53.4294,53.3714,53.4128,23425.0
2021-11-09 12:05:00,64.41,64.42,64.36,64.39,19571.0,53.4046,53.4128,53.3631,53.388,19571.0
2021-11-09 12:10:00,64.39,64.49,64.39,64.43,20967.0,53.388,53.4709,53.388,53.4211,20967.0
2021-11-09 12:15:00,64.42,64.51,64.42,64.51,21311.0,53.4128,53.4875,53.4128,53.4875,21311.0
2021-11-09 12:20:00,64.51,64.53,64.46,64.47,15799.0,53.4875,53.5041,53.446,53.4543,15799.0
2021-11-09 12:25:00,64.48,64.48,64.41,64.44,18977.0,53.4626,53.4626,53.4046,53.4294,18977.0
2021-11-09 12:30:00,64.44,64.52,64.41,64.48,20888.0,53.4294,53.4958,53.4046,53.4626,20888.0
2021-11-09 12:35:00,64.48,64.52,64.39,64.47,22812.0,53.4626,53.4958,53.388,53.4543,22812.0
2021-11-09 12:40:00,64.47,64.56,64.43,64.56,24066.0,53.4543,53.5289,53.4211,53.5289,24066.0
2021-11-09 12:45:00,64.56,64.59,64.53,64.57,30207.0,53.5289,53.5538,53.5041,53.5372,30207.0
2021-11-09 12:50:00,64.58,64.62,64.55,64.59,17799.0,53.5455,53.5787,53.5206,53.5538,17799.0
2021-11-09 12:55:00,64.59,64.59,64.52,64.53,24636.0,53.5538,53.5538,53.4958,53.5041,24636.0
2021-11-09 13:00:00,64.53,64.55,64.51,64.52,24246.0,53.5041,53.5206,53.4875,53.4958,24246.0
2021-11-09 13:05:00,64.52,64.54,64.49,64.53,31739.0,53.4958,53.5123,53.4709,53.5041,31739.0
2021-11-09 13:10:00,64.53,64.53,64.43,64.44,29447.0,53.5041,53.5041,53.4211,53.4294,29447.0
2021-11-09 13:15:00,64.44,64.49,64.4,64.46,29771.0,53.4294,53.4709,53.3963,53.446,29771.0
2021-11-09 13:20:00,64.45,64.45,64.34,64.4,32958.0,53.4377,53.4377,53.3465,53.3963,32958.0
2021-11-09 13:25:00,64.39,64.4,64.34,64.39,21722.0,53.388,53.3963,53.3465,53.388,21722.0
2021-11-09 13:30:00,64.39,64.43,64.38,64.42,13830.0,53.388,53.4211,53.3797,53.4128,13830.0
2021-11-09 13:35:00,64.42,64.43,64.38,64.4,19927.0,53.4128,53.4211,53.3797,53.3963,19927.0
2021-11-09 13:40:00,64.39,64.42,64.38,64.39,21624.0,53.388,53.4128,53.3797,53.388,21624.0
2021-11-09 13:45:00,64.4,64.42,64.36,64.42,23874.0,53.3963,53.4128,53.3631,53.4128,23874.0
2021-11-09 13:50:00,64.42,64.43,64.37,64.37,17766.0,53.4128,53.4211,53.3714,53.3714,17766.0
2021-11-09 13:55:00,64.37,64.4,64.35,64.39,15760.0,53.3714,53.3963,53.3548,53.388,15760.0
2021-11-09 14:00:00,64.39,64.51,64.38,64.5,25766.0,53.388,53.4875,53.3797,53.4792,25766.0
2021-11-09 14:05:00,64.51,64.51,64.45,64.45,19973.0,53.4875,53.4875,53.4377,53.4377,19973.0
2021-11-09 14:10:00,64.45,64.47,64.41,64.47,20609.0,53.4377,53.4543,53.4046,53.4543,20609.0
2021-11-09 14:15:00,64.46,64.66,64.45,64.63,31385.0,53.446,53.6118,53.4377,53.587,31385.0
2021-11-09 14:20:00,64.63,64.65,64.6,64.61,18722.0,53.587,53.6036,53.5621,53.5704,18722.0
2021-11-09 14:25:00,64.61,64.65,64.58,64.61,18887.0,53.5704,53.6036,53.5455,53.5704,18887.0
2021-11-09 14:30:00,64.62,64.66,64.6,64.63,19399.0,53.5787,53.6118,53.5621,53.587,19399.0
2021-11-09 14:35:00,64.63,64.67,64.6,64.67,23394.0,53.587,53.6201,53.5621,53.6201,23394.0
2021-11-09 14:40:00,64.67,64.75,64.67,64.74,28124.0,53.6201,53.6865,53.6201,53.6782,28124.0
2021-11-09 14:45:00,64.75,64.81,64.71,64.72,36449.0,53.6865,53.7362,53.6533,53.6616,36449.0
2021-11-09 14:50:00,64.72,64.75,64.69,64.74,16147.0,53.6616,53.6865,53.6367,53.6782,16147.0
2021-11-09 14:55:00,64.73,64.78,64.71,64.76,24347.0,53.6699,53.7113,53.6533,53.6948,24347.0
2021-11-09 15:00:00,64.76,64.77,64.72,64.77,26752.0,53.6948,53.703,53.6616,53.703,26752.0
2021-11-09 15:05:00,64.77,64.82,64.75,64.81,52116.0,53.703,53.7445,53.6865,53.7362,52116.0
2021-11-09 15:10:00,64.81,64.9,64.81,64.89,40435.0,53.7362,53.8108,53.7362,53.8025,40435.0
2021-11-09 15:15:00,64.89,64.9,64.75,64.75,30501.0,53.8025,53.8108,53.6865,53.6865,30501.0
2021-11-09 15:20:00,64.76,64.83,64.74,64.83,24237.0,53.6948,53.7528,53.6782,53.7528,24237.0
2021-11-09 15:25:00,64.84,64.84,64.7,64.7,29889.0,53.7611,53.7611,53.645,53.645,29889.0
2021-11-09 15:30:00,64.71,64.72,64.63,64.67,32312.0,53.6533,53.6616,53.587,53.6201,32312.0
2021-11-09 15:35:00,64.67,64.7,64.63,64.7,52375.0,53.6201,53.645,53.587,53.645,52375.0
2021-11-09 15:40:00,64.7,64.79,64.68,64.77,61801.0,53.645,53.7196,53.6284,53.703,61801.0
2021-11-09 15:45:00,64.78,64.81,64.74,64.77,62283.0,53.7113,53.7362,53.6782,53.703,62283.0
2021-11-09 15:50:00,64.77,64.79,64.66,64.72,122999.0,53.703,53.7196,53.6118,53.6616,122999.0
2021-11-09 15:55:00,64.72,64.76,64.69,64.75,171466.0,53.6616,53.6948,53.6367,53.6865,171466.0
2021-11-10 09:30:00,64.52,64.9,64.47,64.77,108212.0,53.8977,54.2151,53.8559,54.1065,108212.0
2021-11-10 09:35:00,64.77,64.82,64.45,64.67,79173.0,54.1065,54.1483,53.8392,54.023,79173.0
2021-11-10 09:40:00,64.66,64.79,64.64,64.76,72396.0,54.0146,54.1232,53.9979,54.0982,72396.0
2021-11-10 09:45:00,64.77,64.79,64.62,64.63,57591.0,54.1065,54.1232,53.9812,53.9896,57591.0
2021-11-10 09:50:00,64.64,64.74,64.54,64.64,35600.0,53.9979,54.0815,53.9144,53.9979,35600.0
2021-11-10 09:55:00,64.64,64.73,64.55,64.64,40095.0,53.9979,54.0731,53.9227,53.9979,40095.0
2021-11-10 10:00:00,64.64,64.66,64.56,64.66,36188.0,53.9979,54.0146,53.9311,54.0146,36188.0
2021-11-10 10:05:00,64.65,64.65,64.52,64.54,30988.0,54.0063,54.0063,53.8977,53.9144,30988.0
2021-11-10 10:10:00,64.53,64.53,64.35,64.35,19694.0,53.906,53.906,53.7557,53.7557,19694.0
2021-11-10 10:15:00,64.37,64.45,64.33,64.38,19412.0,53.7724,53.8392,53.739,53.7807,19412.0
2021-11-10 10:20:00,64.38,64.54,64.38,64.47,25560.0,53.7807,53.9144,53.7807,53.8559,25560.0
2021-11-10 10:25:00,64.48,64.52,64.46,64.51,23543.0,53.8643,53.8977,53.8476,53.8893,23543.0
2021-11-10 10:30:00,64.51,64.56,64.48,64.56,27753.0,53.8893,53.9311,53.8643,53.9311,27753.0
2021-11-10 10:35:00,64.56,64.71,64.54,64.7,55448.0,53.9311,54.0564,53.9144,54.048,55448.0
2021-11-10 10:40:00,64.7,64.71,64.62,64.68,32008.0,54.048,54.0564,53.9812,54.0313,32008.0
2021-11-10 10:45:00,64.67,64.7,64.6,64.63,24214.0,54.023,54.048,53.9645,53.9896,24214.0
2021-11-10 10:50:00,64.62,64.69,64.61,64.67,38616.0,53.9812,54.0397,53.9729,54.023,38616.0
2021-11-10 10:55:00,64.67,64.71,64.55,64.56,32240.0,54.023,54.0564,53.9227,53.9311,32240.0
2021-11-10 11:00:00,64.56,64.61,64.54,64.57,30775.0,53.9311,53.9729,53.9144,53.9394,30775.0
2021-11-10 11:05:00,64.56,64.57,64.5,64.55,15770.0,53.9311,53.9394,53.881,53.9227,15770.0
2021-11-10 11:10:00,64.55,64.57,64.52,64.56,22390.0,53.9227,53.9394,53.8977,53.9311,22390.0
2021-11-10 11:15:00,64.56,64.61,64.51,64.51,23128.0,53.9311,53.9729,53.8893,53.8893,23128.0
2021-11-10 11:20:00,64.5,64.55,64.5,64.53,17454.0,53.881,53.9227,53.881,53.906,17454.0
2021-11-10 11:25:00,64.53,64.57,64.51,64.53,19891.0,53.906,53.9394,53.8893,53.906,19891.0
2021-11-10 11:30:00,64.53,64.55,64.48,64.54,38957.0,53.906,53.9227,53.8643,53.9144,38957.0
2021-11-10 11:35:00,64.55,64.58,64.46,64.48,38637.0,53.9227,53.9478,53.8476,53.8643,38637.0
2021-11-10 11:40:00,64.48,64.57,64.48,64.49,21597.0,53.8643,53.9394,53.8643,53.8726,21597.0
2021-11-10 11:45:00,64.48,64.53,64.48,64.51,27283.0,53.8643,53.906,53.8643,53.8893,27283.0
2021-11-10 11:50:00,64.51,64.59,64.5,64.52,35883.0,53.8893,53.9561,53.881,53.8977,35883.0
2021-11-10 11:55:00,64.52,64.54,64.47,64.53,25626.0,53.8977,53.9144,53.8559,53.906,25626.0
2021-11-10 12:00:00,64.53,64.58,64.52,64.56,17187.0,53.906,53.9478,53.8977,53.9311,17187.0
2021-11-10 12:05:00,64.56,64.57,64.46,64.47,19222.0,53.9311,53.9394,53.8476,53.8559,19222.0
2021-11-10 12:10:00,64.47,64.47,64.33,64.36,15800.0,53.8559,53.8559,53.739,53.764,15800.0
2021-11-10 12:15:00,64.34,64.42,64.34,64.41,17145.0,53.7473,53.8141,53.7473,53.8058,17145.0
2021-11-10 12:20:00,64.41,64.42,64.34,64.34,19112.0,53.8058,53.8141,53.7473,53.7473,19112.0
2021-11-10 12:25:00,64.34,64.38,64.31,64.36,26803.0,53.7473,53.7807,53.7222,53.764,26803.0
2021-11-10 12:30:00,64.36,64.45,64.36,64.44,10403.0,53.764,53.8392,53.764,53.8308,10403.0
2021-11-10 12:35:00,64.45,64.48,64.42,64.44,15629.0,53.8392,53.8643,53.8141,53.8308,15629.0
2021-11-10 12:40:00,64.44,64.46,64.36,64.37,17140.0,53.8308,53.8476,53.764,53.7724,17140.0
2021-11-10 12:45:00,64.38,64.38,64.31,64.33,56822.0,53.7807,53.7807,53.7222,53.739,56822.0
2021-11-10 12:50:00,64.35,64.42,64.33,64.42,21266.0,53.7557,53.8141,53.739,53.8141,21266.0
2021-11-10 12:55:00,64.42,64.45,64.39,64.39,23685.0,53.8141,53.8392,53.7891,53.7891,23685.0
2021-11-10 13:00:00,64.4,64.51,64.4,64.51,34461.0,53.7974,53.8893,53.7974,53.8893,34461.0
2021-11-10 13:05:00,64.5,64.51,64.4,64.44,33167.0,53.881,53.8893,53.7974,53.8308,33167.0
2021-11-10 13:10:00,64.43,64.51,64.43,64.47,26596.0,53.8225,53.8893,53.8225,53.8559,26596.0
2021-11-10 13:15:00,64.45,64.48,64.39,64.39,20541.0,53.8392,53.8643,53.7891,53.7891,20541.0
2021-11-10 13:20:00,64.4,64.47,64.39,64.46,15569.0,53.7974,53.8559,53.7891,53.8476,15569.0
2021-11-10 13:25:00,64.46,64.49,64.41,64.47,20618.0,53.8476,53.8726,53.8058,53.8559,20618.0
2021-11-10 13:30:00,64.47,64.48,64.43,64.48,20835.0,53.8559,53.8643,53.8225,53.8643,20835.0
2021-11-10 13:35:00,64.47,64.52,64.43,64.48,22494.0,53.8559,53.8977,53.8225,53.8643,22494.0
2021-11-10 13:40:00,64.48,64.53,64.47,64.48,17121.0,53.8643,53.906,53.8559,53.8643,17121.0
2021-11-10 13:45:00,64.48,64.5,64.37,64.37,38288.0,53.8643,53.881,53.7724,53.7724,38288.0
2021-11-10 13:50:00,64.37,64.37,64.18,64.19,55395.0,53.7724,53.7724,53.6136,53.622,55395.0
2021-11-10 13:55:00,64.18,64.18,64.08,64.17,44949.0,53.6136,53.6136,53.5301,53.6053,44949.0
2021-11-10 14:00:00,64.16,64.16,63.89,64.0,59194.0,53.5969,53.5969,53.3714,53.4633,59194.0
2021-11-10 14:05:00,63.99,64.07,63.95,64.05,55695.0,53.4549,53.5218,53.4215,53.5051,55695.0
2021-11-10 14:10:00,64.05,64.06,63.95,64.0,44917.0,53.5051,53.5134,53.4215,53.4633,44917.0
2021-11-10 14:15:00,64.01,64.11,64.0,64.08,36103.0,53.4716,53.5552,53.4633,53.5301,36103.0
2021-11-10 14:20:00,64.08,64.16,64.06,64.1,22938.0,53.5301,53.5969,53.5134,53.5468,22938.0
2021-11-10 14:25:00,64.11,64.15,64.04,64.08,28874.0,53.5552,53.5886,53.4967,53.5301,28874.0
2021-11-10 14:30:00,64.08,64.12,64.04,64.04,27817.0,53.5301,53.5635,53.4967,53.4967,27817.0
2021-11-10 14:35:00,64.03,64.12,64.03,64.06,31904.0,53.4883,53.5635,53.4883,53.5134,31904.0
2021-11-10 14:40:00,64.05,64.1,64.02,64.02,27309.0,53.5051,53.5468,53.48,53.48,27309.0
2021-11-10 14:45:00,64.03,64.14,64.02,64.06,60365.0,53.4883,53.5802,53.48,53.5134,60365.0
2021-11-10 14:50:00,64.06,64.13,63.99,64.09,56433.0,53.5134,53.5719,53.4549,53.5385,56433.0
2021-11-10 14:55:00,64.1,64.11,64.01,64.05,32712.0,53.5468,53.5552,53.4716,53.5051,32712.0
2021-11-10 15:00:00,64.05,64.08,63.99,64.0,40924.0,53.5051,53.5301,53.4549,53.4633,40924.0
2021-11-10 15:05:00,64.01,64.08,63.98,63.99,40738.0,53.4716,53.5301,53.4466,53.4549,40738.0
2021-11-10 15:10:00,63.98,64.07,63.98,64.07,48655.0,53.4466,53.5218,53.4466,53.5218,48655.0
2021-11-10 15:15:00,64.06,64.2,64.06,64.19,103776.0,53.5134,53.6304,53.5134,53.622,103776.0
2021-11-10 15:20:00,64.19,64.2,64.13,64.14,44088.0,53.622,53.6304,53.5719,53.5802,44088.0
2021-11-10 15:25:00,64.14,64.26,64.14,64.22,51327.0,53.5802,53.6805,53.5802,53.6471,51327.0
2021-11-10 15:30:00,64.21,64.22,64.15,64.16,82712.0,53.6387,53.6471,53.5886,53.5969,82712.0
2021-11-10 15:35:00,64.16,64.19,64.1,64.16,85052.0,53.5969,53.622,53.5468,53.5969,85052.0
2021-11-10 15:40:00,64.16,64.17,63.97,63.97,64601.0,53.5969,53.6053,53.4382,53.4382,64601.0
2021-11-10 15:45:00,63.96,63.98,63.83,63.86,74540.0,53.4299,53.4466,53.3213,53.3463,74540.0
2021-11-10 15:50:00,63.87,64.01,63.87,63.95,150227.0,53.3547,53.4716,53.3547,53.4215,150227.0
2021-11-10 15:55:00,63.96,64.01,63.87,63.89,340912.0,53.4299,53.4716,53.3547,53.3714,340912.0
2021-11-11 09:30:00,63.77,63.93,63.65,63.66,85941.0,53.2711,53.4048,53.1709,53.1793,85941.0
2021-11-11 09:35:00,63.63,63.76,63.53,63.74,30659.0,53.1542,53.2628,53.0707,53.2461,30659.0
2021-11-11 09:40:00,63.72,63.83,63.64,63.82,30098.0,53.2294,53.3213,53.1626,53.3129,30098.0
2021-11-11 09:45:00,63.82,64.1,63.81,64.04,33940.0,53.3129,53.5468,53.3046,53.4967,33940.0
2021-11-11 09:50:00,64.07,64.09,63.87,63.87,15364.0,53.5218,53.5385,53.3547,53.3547,15364.0
2021-11-11 09:55:00,63.85,63.92,63.72,63.74,29063.0,53.338,53.3965,53.2294,53.2461,29063.0
2021-11-11 10:00:00,63.73,63.82,63.71,63.81,26800.0,53.2377,53.3129,53.221,53.3046,26800.0
2021-11-11 10:05:00,63.82,63.86,63.73,63.75,11256.0,53.3129,53.3463,53.2377,53.2544,11256.0
2021-11-11 10:10:00,63.77,63.89,63.77,63.85,12615.0,53.2711,53.3714,53.2711,53.338,12615.0
2021-11-11 10:15:00,63.84,63.88,63.72,63.75,17777.0,53.3296,53.363,53.2294,53.2544,17777.0
2021-11-11 10:20:00,63.75,63.81,63.69,63.79,22426.0,53.2544,53.3046,53.2043,53.2879,22426.0
2021-11-11 10:25:00,63.79,63.79,63.67,63.69,40392.0,53.2879,53.2879,53.1876,53.2043,40392.0
2021-11-11 10:30:00,63.68,63.71,63.6,63.68,16038.0,53.196,53.221,53.1291,53.196,16038.0
2021-11-11 10:35:00,63.67,63.84,63.65,63.73,19555.0,53.1876,53.3296,53.1709,53.2377,19555.0
2021-11-11 10:40:00,63.73,63.74,63.65,63.68,15454.0,53.2377,53.2461,53.1709,53.196,15454.0
2021-11-11 10:45:00,63.69,63.77,63.68,63.76,15582.0,53.2043,53.2711,53.196,53.2628,15582.0
2021-11-11 10:50:00,63.75,63.78,63.7,63.76,25530.0,53.2544,53.2795,53.2127,53.2628,25530.0
2021-11-11 10:55:00,63.75,63.76,63.69,63.73,35407.0,53.2544,53.2628,53.2043,53.2377,35407.0
2021-11-11 11:00:00,63.73,63.8,63.7,63.77,16520.0,53.2377,53.2962,53.2127,53.2711,16520.0
2021-11-11 11:05:00,63.77,63.79,63.72,63.77,15075.0,53.2711,53.2879,53.2294,53.2711,15075.0
2021-11-11 11:10:00,63.78,63.87,63.77,63.87,14122.0,53.2795,53.3547,53.2711,53.3547,14122.0
2021-11-11 11:15:00,63.87,63.87,63.77,63.79,18589.0,53.3547,53.3547,53.2711,53.2879,18589.0
2021-11-11 11:20:00,63.8,63.85,63.78,63.82,15212.0,53.2962,53.338,53.2795,53.3129,15212.0
2021-11-11 11:25:00,63.81,63.84,63.75,63.77,20544.0,53.3046,53.3296,53.2544,53.2711,20544.0
2021-11-11 11:30:00,63.76,63.82,63.72,63.82,12979.0,53.2628,53.3129,53.2294,53.3129,12979.0
2021-11-11 11:35:00,63.82,63.89,63.79,63.82,32494.0,53.3129,53.3714,53.2879,53.3129,32494.0
2021-11-11 11:40:00,63.82,63.82,63.76,63.76,12497.0,53.3129,53.3129,53.2628,53.2628,12497.0
2021-11-11 11:45:00,63.76,63.81,63.74,63.79,21825.0,53.2628,53.3046,53.2461,53.2879,21825.0
2021-11-11 11:50:00,63.79,63.82,63.72,63.75,17901.0,53.2879,53.3129,53.2294,53.2544,17901.0
2021-11-11 11:55:00,63.75,63.78,63.73,63.75,15235.0,53.2544,53.2795,53.2377,53.2544,15235.0
2021-11-11 12:00:00,63.78,63.8,63.74,63.78,15408.0,53.2795,53.2962,53.2461,53.2795,15408.0
2021-11-11 12:05:00,63.78,63.86,63.78,63.86,13828.0,53.2795,53.3463,53.2795,53.3463,13828.0
2021-11-11 12:10:00,63.86,63.86,63.81,63.84,12024.0,53.3463,53.3463,53.3046,53.3296,12024.0
2021-11-11 12:15:00,63.83,63.84,63.77,63.81,20615.0,53.3213,53.3296,53.2711,53.3046,20615.0
2021-11-11 12:20:00,63.82,63.87,63.8,63.85,22417.0,53.3129,53.3547,53.2962,53.338,22417.0
2021-11-11 12:25:00,63.85,63.93,63.84,63.92,41821.0,53.338,53.4048,53.3296,53.3965,41821.0
2021-11-11 12:30:00,63.92,63.96,63.89,63.92,19625.0,53.3965,53.4299,53.3714,53.3965,19625.0
2021-11-11 12:35:00,63.92,63.96,63.92,63.95,17099.0,53.3965,53.4299,53.3965,53.4215,17099.0
2021-11-11 12:40:00,63.94,63.94,63.88,63.9,11059.0,53.4132,53.4132,53.363,53.3797,11059.0
2021-11-11 12:45:00,63.89,63.94,63.86,63.93,7617.0,53.3714,53.4132,53.3463,53.4048,7617.0
2021-11-11 12:50:00,63.94,63.94,63.85,63.86,11134.0,53.4132,53.4132,53.338,53.3463,11134.0
2021-11-11 12:55:00,63.85,63.88,63.84,63.88,18916.0,53.338,53.363,53.3296,53.363,18916.0
2021-11-11 13:00:00,63.88,63.88,63.81,63.81,13582.0,53.363,53.363,53.3046,53.3046,13582.0
2021-11-11 13:05:00,63.81,63.81,63.72,63.73,15861.0,53.3046,53.3046,53.2294,53.2377,15861.0
2021-11-11 13:10:00,63.74,63.82,63.73,63.79,17933.0,53.2461,53.3129,53.2377,53.2879,17933.0
2021-11-11 13:15:00,63.8,63.81,63.77,63.8,13205.0,53.2962,53.3046,53.2711,53.2962,13205.0
2021-11-11 13:20:00,63.82,63.82,63.7,63.7,12749.0,53.3129,53.3129,53.2127,53.2127,12749.0
2021-11-11 13:25:00,63.69,63.72,63.66,63.71,15159.0,53.2043,53.2294,53.1793,53.221,15159.0
2021-11-11 13:30:00,63.71,63.75,63.71,63.72,11695.0,53.221,53.2544,53.221,53.2294,11695.0
2021-11-11 13:35:00,63.73,63.76,63.71,63.75,15027.0,53.2377,53.2628,53.221,53.2544,15027.0
2021-11-11 13:40:00,63.76,63.78,63.73,63.77,11462.0,53.2628,53.2795,53.2377,53.2711,11462.0
2021-11-11 13:45:00,63.77,63.79,63.76,63.78,6510.0,53.2711,53.2879,53.2628,53.2795,6510.0
2021-11-11 13:50:00,63.77,63.78,63.73,63.75,16402.0,53.2711,53.2795,53.2377,53.2544,16402.0
2021-11-11 13:55:00,63.74,63.74,63.7,63.71,25928.0,53.2461,53.2461,53.2127,53.221,25928.0
2021-11-11 14:00:00,63.71,63.71,63.69,63.7,15212.0,53.221,53.221,53.2043,53.2127,15212.0
2021-11-11 14:05:00,63.69,63.71,63.66,63.7,16241.0,53.2043,53.221,53.1793,53.2127,16241.0
2021-11-11 14:10:00,63.7,63.71,63.65,63.67,12917.0,53.2127,53.221,53.1709,53.1876,12917.0
2021-11-11 14:15:00,63.67,63.7,63.66,63.69,17570.0,53.1876,53.2127,53.1793,53.2043,17570.0
2021-11-11 14:20:00,63.69,63.73,63.67,63.68,12779.0,53.2043,53.2377,53.1876,53.196,12779.0
2021-11-11 14:25:00,63.69,63.71,63.66,63.7,8808.0,53.2043,53.221,53.1793,53.2127,8808.0
2021-11-11 14:30:00,63.69,63.72,63.69,63.71,19224.0,53.2043,53.2294,53.2043,53.221,19224.0
2021-11-11 14:35:00,63.71,63.72,63.68,63.7,5912.0,53.221,53.2294,53.196,53.2127,5912.0
2021-11-11 14:40:00,63.7,63.72,63.67,63.69,9754.0,53.2127,53.2294,53.1876,53.2043,9754.0
2021-11-11 14:45:00,63.68,63.69,63.66,63.67,8929.0,53.196,53.2043,53.1793,53.1876,8929.0
2021-11-11 14:50:00,63.67,63.67,63.63,63.64,10482.0,53.1876,53.1876,53.1542,53.1626,10482.0
2021-11-11 14:55:00,63.65,63.67,63.64,63.67,14711.0,53.1709,53.1876,53.1626,53.1876,14711.0
2021-11-11 15:00:00,63.67,63.71,63.66,63.7,18209.0,53.1876,53.221,53.1793,53.2127,18209.0
2021-11-11 15:05:00,63.71,63.77,63.7,63.71,15956.0,53.221,53.2711,53.2127,53.221,15956.0
2021-11-11 15:10:00,63.71,63.71,63.65,63.66,14665.0,53.221,53.221,53.1709,53.1793,14665.0
2021-11-11 15:15:00,63.67,63.68,63.63,63.67,16394.0,53.1876,53.196,53.1542,53.1876,16394.0
2021-11-11 15:20:00,63.68,63.69,63.62,63.62,19374.0,53.196,53.2043,53.1458,53.1458,19374.0
2021-11-11 15:25:00,63.62,63.68,63.6,63.6,45282.0,53.1458,53.196,53.1291,53.1291,45282.0
2021-11-11 15:30:00,63.6,63.6,63.5,63.52,35413.0,53.1291,53.1291,53.0456,53.0623,35413.0
2021-11-11 15:35:00,63.51,63.58,63.5,63.55,51646.0,53.054,53.1124,53.0456,53.0874,51646.0
2021-11-11 15:40:00,63.55,63.58,63.52,63.54,39191.0,53.0874,53.1124,53.0623,53.079,39191.0
2021-11-11 15:45:00,63.53,63.55,63.47,63.5,52745.0,53.0707,53.0874,53.0205,53.0456,52745.0
2021-11-11 15:50:00,63.5,63.53,63.47,63.49,67938.0,53.0456,53.0707,53.0205,53.0372,67938.0
2021-11-11 15:55:00,63.49,63.49,63.38,63.42,339117.0,53.0372,53.0372,52.9454,52.9788,339117.0
2021-11-12 09:30:00,63.37,63.38,63.04,63.31,52268.0,52.937,52.9454,52.6613,52.8869,52268.0
2021-11-12 09:35:00,63.33,63.39,63.26,63.27,30514.0,52.9036,52.9537,52.8451,52.8535,30514.0
2021-11-12 09:40:00,63.28,63.37,63.23,63.28,34338.0,52.8618,52.937,52.8201,52.8618,34338.0
2021-11-12 09:45:00,63.28,63.47,63.22,63.38,64885.0,52.8618,53.0205,52.8117,52.9454,64885.0
2021-11-12 09:50:00,63.38,63.39,63.15,63.17,34414.0,52.9454,52.9537,52.7532,52.7699,34414.0
2021-11-12 09:55:00,63.16,63.21,63.11,63.12,16199.0,52.7616,52.8033,52.7198,52.7282,16199.0
2021-11-12 10:00:00,63.1,63.12,62.82,62.82,49403.0,52.7115,52.7282,52.4776,52.4776,49403.0
2021-11-12 10:05:00,62.8,62.87,62.71,62.74,65654.0,52.4608,52.5193,52.3857,52.4107,65654.0
2021-11-12 10:10:00,62.72,62.8,62.65,62.77,49147.0,52.394,52.4608,52.3355,52.4358,49147.0
2021-11-12 10:15:00,62.77,62.82,62.63,62.64,30315.0,52.4358,52.4776,52.3188,52.3272,30315.0
2021-11-12 10:20:00,62.63,62.64,62.43,62.46,63090.0,52.3188,52.3272,52.1518,52.1768,63090.0
2021-11-12 10:25:00,62.45,62.46,62.31,62.38,43412.0,52.1685,52.1768,52.0515,52.11,43412.0
2021-11-12 10:30:00,62.39,62.45,62.36,62.41,37920.0,52.1183,52.1685,52.0933,52.1351,37920.0
2021-11-12 10:35:00,62.42,62.52,62.42,62.47,43252.0,52.1434,52.2269,52.1434,52.1852,43252.0
2021-11-12 10:40:00,62.49,62.57,62.42,62.56,22728.0,52.2019,52.2687,52.1434,52.2604,22728.0
2021-11-12 10:45:00,62.57,62.65,62.57,62.61,29024.0,52.2687,52.3355,52.2687,52.3021,29024.0
2021-11-12 10:50:00,62.62,62.65,62.56,62.57,25271.0,52.3105,52.3355,52.2604,52.2687,25271.0
2021-11-12 10:55:00,62.58,62.62,62.53,62.59,36523.0,52.2771,52.3105,52.2353,52.2854,36523.0
2021-11-12 11:00:00,62.6,62.74,62.59,62.69,68608.0,52.2938,52.4107,52.2854,52.369,68608.0
2021-11-12 11:05:00,62.68,62.69,62.58,62.63,23149.0,52.3606,52.369,52.2771,52.3188,23149.0
2021-11-12 11:10:00,62.64,62.66,62.6,62.65,29438.0,52.3272,52.3439,52.2938,52.3355,29438.0
2021-11-12 11:15:00,62.67,62.8,62.66,62.75,39687.0,52.3522,52.4608,52.3439,52.4191,39687.0
2021-11-12 11:20:00,62.75,62.84,62.73,62.81,29703.0,52.4191,52.4943,52.4024,52.4692,29703.0
2021-11-12 11:25:00,62.82,62.82,62.68,62.69,22983.0,52.4776,52.4776,52.3606,52.369,22983.0
2021-11-12 11:30:00,62.68,62.75,62.67,62.74,39665.0,52.3606,52.4191,52.3522,52.4107,39665.0
2021-11-12 11:35:00,62.74,62.86,62.73,62.82,24469.0,52.4107,52.511,52.4024,52.4776,24469.0
2021-11-12 11:40:00,62.81,62.81,62.78,62.79,21648.0,52.4692,52.4692,52.4441,52.4525,21648.0
2021-11-12 11:45:00,62.8,62.82,62.77,62.8,22940.0,52.4608,52.4776,52.4358,52.4608,22940.0
2021-11-12 11:50:00,62.8,62.82,62.78,62.81,16056.0,52.4608,52.4776,52.4441,52.4692,16056.0
2021-11-12 11:55:00,62.8,62.83,62.78,62.79,22119.0,52.4608,52.4859,52.4441,52.4525,22119.0
2021-11-12 12:00:00,62.8,62.83,62.79,62.82,36379.0,52.4608,52.4859,52.4525,52.4776,36379.0
2021-11-12 12:05:00,62.82,62.82,62.75,62.76,25354.0,52.4776,52.4776,52.4191,52.4274,25354.0
2021-11-12 12:10:00,62.75,62.79,62.71,62.78,33084.0,52.4191,52.4525,52.3857,52.4441,33084.0
2021-11-12 12:15:00,62.78,62.78,62.72,62.73,40886.0,52.4441,52.4441,52.394,52.4024,40886.0
2021-11-12 12:20:00,62.73,62.74,62.69,62.71,16576.0,52.4024,52.4107,52.369,52.3857,16576.0
2021-11-12 12:25:00,62.71,62.73,62.68,62.7,15503.0,52.3857,52.4024,52.3606,52.3773,15503.0
2021-11-12 12:30:00,62.7,62.76,62.68,62.71,34640.0,52.3773,52.4274,52.3606,52.3857,34640.0
2021-11-12 12:35:00,62.71,62.71,62.68,62.69,22389.0,52.3857,52.3857,52.3606,52.369,22389.0
2021-11-12 12:40:00,62.68,62.69,62.59,62.61,11469.0,52.3606,52.369,52.2854,52.3021,11469.0
2021-11-12 12:45:00,62.61,62.66,62.6,62.63,11345.0,52.3021,52.3439,52.2938,52.3188,11345.0
2021-11-12 12:50:00,62.64,62.68,62.63,62.66,14315.0,52.3272,52.3606,52.3188,52.3439,14315.0
2021-11-12 12:55:00,62.67,62.7,62.67,62.69,18134.0,52.3522,52.3773,52.3522,52.369,18134.0
2021-11-12 13:00:00,62.7,62.7,62.61,62.67,24572.0,52.3773,52.3773,52.3021,52.3522,24572.0
2021-11-12 13:05:00,62.67,62.71,62.64,62.64,19337.0,52.3522,52.3857,52.3272,52.3272,19337.0
2021-11-12 13:10:00,62.64,62.67,62.63,62.64,9714.0,52.3272,52.3522,52.3188,52.3272,9714.0
2021-11-12 13:15:00,62.64,62.65,62.59,62.62,18120.0,52.3272,52.3355,52.2854,52.3105,18120.0
2021-11-12 13:20:00,62.61,62.62,62.5,62.51,11776.0,52.3021,52.3105,52.2102,52.2186,11776.0
2021-11-12 13:25:00,62.51,62.53,62.47,62.49,19091.0,52.2186,52.2353,52.1852,52.2019,19091.0
2021-11-12 13:30:00,62.5,62.51,62.45,62.5,19089.0,52.2102,52.2186,52.1685,52.2102,19089.0
2021-11-12 13:35:00,62.51,62.52,62.43,62.44,28630.0,52.2186,52.2269,52.1518,52.1601,28630.0
2021-11-12 13:40:00,62.43,62.43,62.37,62.38,17791.0,52.1518,52.1518,52.1016,52.11,17791.0
2021-11-12 13:45:00,62.37,62.39,62.35,62.37,11099.0,52.1016,52.1183,52.0849,52.1016,11099.0
2021-11-12 13:50:00,62.38,62.5,62.37,62.5,9751.0,52.11,52.2102,52.1016,52.2102,9751.0
2021-11-12 13:55:00,62.49,62.53,62.47,62.53,11162.0,52.2019,52.2353,52.1852,52.2353,11162.0
2021-11-12 14:00:00,62.52,62.55,62.51,62.51,31702.0,52.2269,52.252,52.2186,52.2186,31702.0
2021-11-12 14:05:00,62.51,62.58,62.49,62.57,31063.0,52.2186,52.2771,52.2019,52.2687,31063.0
2021-11-12 14:10:00,62.58,62.65,62.57,62.64,17369.0,52.2771,52.3355,52.2687,52.3272,17369.0
2021-11-12 14:15:00,62.65,62.65,62.58,62.6,42619.0,52.3355,52.3355,52.2771,52.2938,42619.0
2021-11-12 14:20:00,62.6,62.64,62.57,62.64,40787.0,52.2938,52.3272,52.2687,52.3272,40787.0
2021-11-12 14:25:00,62.64,62.64,62.57,62.59,24995.0,52.3272,52.3272,52.2687,52.2854,24995.0
2021-11-12 14:30:00,62.59,62.61,62.57,62.58,21255.0,52.2854,52.3021,52.2687,52.2771,21255.0
2021-11-12 14:35:00,62.58,62.66,62.57,62.64,34459.0,52.2771,52.3439,52.2687,52.3272,34459.0
2021-11-12 14:40:00,62.65,62.65,62.6,62.63,49857.0,52.3355,52.3355,52.2938,52.3188,49857.0
2021-11-12 14:45:00,62.63,62.66,62.62,62.66,23093.0,52.3188,52.3439,52.3105,52.3439,23093.0
2021-11-12 14:50:00,62.66,62.7,62.65,62.7,31962.0,52.3439,52.3773,52.3355,52.3773,31962.0
2021-11-12 14:55:00,62.7,62.73,62.68,62.68,13829.0,52.3773,52.4024,52.3606,52.3606,13829.0
2021-11-12 15:00:00,62.69,62.7,62.61,62.62,24920.0,52.369,52.3773,52.3021,52.3105,24920.0
2021-11-12 15:05:00,62.61,62.63,62.58,62.62,50145.0,52.3021,52.3188,52.2771,52.3105,50145.0
2021-11-12 15:10:00,62.62,62.64,62.59,62.6,26054.0,52.3105,52.3272,52.2854,52.2938,26054.0
2021-11-12 15:15:00,62.6,62.71,62.6,62.7,56882.0,52.2938,52.3857,52.2938,52.3773,56882.0
2021-11-12 15:20:00,62.7,62.71,62.64,62.64,38873.0,52.3773,52.3857,52.3272,52.3272,38873.0
2021-11-12 15:25:00,62.64,62.69,62.61,62.67,59618.0,52.3272,52.369,52.3021,52.3522,59618.0
2021-11-12 15:30:00,62.66,62.75,62.65,62.75,120600.0,52.3439,52.4191,52.3355,52.4191,120600.0
2021-11-12 15:35:00,62.75,62.79,62.68,62.7,76065.0,52.4191,52.4525,52.3606,52.3773,76065.0
2021-11-12 15:40:00,62.69,62.72,62.66,62.69,77281.0,52.369,52.394,52.3439,52.369,77281.0
2021-11-12 15:45:00,62.69,62.7,62.64,62.66,84378.0,52.369,52.3773,52.3272,52.3439,84378.0
2021-11-12 15:50:00,62.67,62.8,62.63,62.7,295049.0,52.3522,52.4608,52.3188,52.3773,295049.0
2021-11-12 15:55:00,62.7,62.77,62.67,62.69,450547.0,52.3773,52.4358,52.3522,52.369,450547.0
2021-11-15 09:30:00,62.97,63.03,62.8,62.85,69549.0,52.6029,52.653,52.4608,52.5026,69549.0
2021-11-15 09:35:00,62.84,63.0,62.76,63.0,27667.0,52.4943,52.6279,52.4274,52.6279,27667.0
2021-11-15 09:40:00,63.01,63.07,62.9,63.06,34107.0,52.6363,52.6864,52.5444,52.678,34107.0
2021-11-15 09:45:00,63.05,63.07,62.87,62.92,33840.0,52.6697,52.6864,52.5193,52.5611,33840.0
2021-11-15 09:50:00,62.93,63.11,62.88,63.11,46435.0,52.5694,52.7198,52.5277,52.7198,46435.0
2021-11-15 09:55:00,63.12,63.13,63.05,63.09,35498.0,52.7282,52.7365,52.6697,52.7031,35498.0
2021-11-15 10:00:00,63.06,63.08,62.98,63.0,31512.0,52.678,52.6947,52.6112,52.6279,31512.0
2021-11-15 10:05:00,63.0,63.05,62.98,63.0,28173.0,52.6279,52.6697,52.6112,52.6279,28173.0
2021-11-15 10:10:00,63.0,63.14,62.99,63.12,35531.0,52.6279,52.7449,52.6196,52.7282,35531.0
2021-11-15 10:15:00,63.12,63.32,63.07,63.28,84841.0,52.7282,52.8952,52.6864,52.8618,84841.0
2021-11-15 10:20:00,63.26,63.31,63.16,63.17,37577.0,52.8451,52.8869,52.7616,52.7699,37577.0
2021-11-15 10:25:00,63.18,63.18,63.11,63.15,30136.0,52.7783,52.7783,52.7198,52.7532,30136.0
2021-11-15 10:30:00,63.15,63.19,63.1,63.15,22634.0,52.7532,52.7866,52.7115,52.7532,22634.0
2021-11-15 10:35:00,63.15,63.15,63.09,63.13,18435.0,52.7532,52.7532,52.7031,52.7365,18435.0
2021-11-15 10:40:00,63.14,63.21,63.11,63.19,21690.0,52.7449,52.8033,52.7198,52.7866,21690.0
2021-11-15 10:45:00,63.18,63.25,63.14,63.17,23716.0,52.7783,52.8368,52.7449,52.7699,23716.0
2021-11-15 10:50:00,63.15,63.26,63.13,63.23,26401.0,52.7532,52.8451,52.7365,52.8201,26401.0
2021-11-15 10:55:00,63.23,63.26,63.17,63.21,41628.0,52.8201,52.8451,52.7699,52.8033,41628.0
2021-11-15 11:00:00,63.2,63.31,63.17,63.28,26323.0,52.795,52.8869,52.7699,52.8618,26323.0
2021-11-15 11:05:00,63.28,63.29,63.25,63.28,26873.0,52.8618,52.8702,52.8368,52.8618,26873.0
2021-11-15 11:10:00,63.27,63.28,63.18,63.2,21934.0,52.8535,52.8618,52.7783,52.795,21934.0
2021-11-15 11:15:00,63.2,63.21,63.1,63.16,18007.0,52.795,52.8033,52.7115,52.7616,18007.0
2021-11-15 11:20:00,63.16,63.18,63.15,63.17,13822.0,52.7616,52.7783,52.7532,52.7699,13822.0
2021-11-15 11:25:00,63.17,63.21,63.12,63.15,24528.0,52.7699,52.8033,52.7282,52.7532,24528.0
2021-11-15 11:30:00,63.15,63.16,63.07,63.16,17322.0,52.7532,52.7616,52.6864,52.7616,17322.0
2021-11-15 11:35:00,63.17,63.22,63.14,63.21,35069.0,52.7699,52.8117,52.7449,52.8033,35069.0
2021-11-15 11:40:00,63.21,63.22,63.12,63.14,32447.0,52.8033,52.8117,52.7282,52.7449,32447.0
2021-11-15 11:45:00,63.13,63.23,63.12,63.16,31027.0,52.7365,52.8201,52.7282,52.7616,31027.0
2021-11-15 11:50:00,63.15,63.2,63.12,63.2,24927.0,52.7532,52.795,52.7282,52.795,24927.0
2021-11-15 11:55:00,63.2,63.2,63.1,63.12,19673.0,52.795,52.795,52.7115,52.7282,19673.0
2021-11-15 12:00:00,63.11,63.12,63.09,63.1,20708.0,52.7198,52.7282,52.7031,52.7115,20708.0
2021-11-15 12:05:00,63.1,63.15,63.07,63.15,28940.0,52.7115,52.7532,52.6864,52.7532,28940.0
2021-11-15 12:10:00,63.14,63.17,63.1,63.12,16591.0,52.7449,52.7699,52.7115,52.7282,16591.0
2021-11-15 12:15:00,63.11,63.16,63.09,63.15,15811.0,52.7198,52.7616,52.7031,52.7532,15811.0
2021-11-15 12:20:00,63.15,63.21,63.12,63.2,28429.0,52.7532,52.8033,52.7282,52.795,28429.0
2021-11-15 12:25:00,63.19,63.2,63.16,63.19,16500.0,52.7866,52.795,52.7616,52.7866,16500.0
2021-11-15 12:30:00,63.2,63.24,63.18,63.22,27037.0,52.795,52.8284,52.7783,52.8117,27037.0
2021-11-15 12:35:00,63.22,63.26,63.22,63.25,22650.0,52.8117,52.8451,52.8117,52.8368,22650.0
2021-11-15 12:40:00,63.24,63.26,63.21,63.26,25602.0,52.8284,52.8451,52.8033,52.8451,25602.0
2021-11-15 12:45:00,63.25,63.26,63.21,63.25,12695.0,52.8368,52.8451,52.8033,52.8368,12695.0
2021-11-15 12:50:00,63.24,63.27,63.22,63.27,13941.0,52.8284,52.8535,52.8117,52.8535,13941.0
2021-11-15 12:55:00,63.27,63.31,63.27,63.28,18817.0,52.8535,52.8869,52.8535,52.8618,18817.0
2021-11-15 13:00:00,63.28,63.34,63.27,63.32,35753.0,52.8618,52.9119,52.8535,52.8952,35753.0
2021-11-15 13:05:00,63.32,63.36,63.32,63.33,16334.0,52.8952,52.9287,52.8952,52.9036,16334.0
2021-11-15 13:10:00,63.34,63.35,63.31,63.31,18695.0,52.9119,52.9203,52.8869,52.8869,18695.0
2021-11-15 13:15:00,63.3,63.33,63.27,63.28,14905.0,52.8785,52.9036,52.8535,52.8618,14905.0
2021-11-15 13:20:00,63.29,63.33,63.26,63.27,24450.0,52.8702,52.9036,52.8451,52.8535,24450.0
2021-11-15 13:25:00,63.27,63.29,63.24,63.28,11517.0,52.8535,52.8702,52.8284,52.8618,11517.0
2021-11-15 13:30:00,63.28,63.29,63.23,63.24,6551.0,52.8618,52.8702,52.8201,52.8284,6551.0
2021-11-15 13:35:00,63.25,63.28,63.24,63.28,15190.0,52.8368,52.8618,52.8284,52.8618,15190.0
2021-11-15 13:40:00,63.27,63.27,63.23,63.25,13898.0,52.8535,52.8535,52.8201,52.8368,13898.0
2021-11-15 13:45:00,63.25,63.27,63.23,63.26,13880.0,52.8368,52.8535,52.8201,52.8451,13880.0
2021-11-15 13:50:00,63.26,63.32,63.25,63.3,20997.0,52.8451,52.8952,52.8368,52.8785,20997.0
2021-11-15 13:55:00,63.31,63.33,63.28,63.28,29781.0,52.8869,52.9036,52.8618,52.8618,29781.0
2021-11-15 14:00:00,63.29,63.32,63.26,63.29,17016.0,52.8702,52.8952,52.8451,52.8702,17016.0
2021-11-15 14:05:00,63.28,63.29,63.24,63.25,17423.0,52.8618,52.8702,52.8284,52.8368,17423.0
2021-11-15 14:10:00,63.25,63.31,63.24,63.3,21745.0,52.8368,52.8869,52.8284,52.8785,21745.0
2021-11-15 14:15:00,63.3,63.31,63.28,63.3,16921.0,52.8785,52.8869,52.8618,52.8785,16921.0
2021-11-15 14:20:00,63.3,63.37,63.29,63.37,26254.0,52.8785,52.937,52.8702,52.937,26254.0
2021-11-15 14:25:00,63.36,63.36,63.32,63.36,10500.0,52.9287,52.9287,52.8952,52.9287,10500.0
2021-11-15 14:30:00,63.37,63.38,63.35,63.36,25759.0,52.937,52.9454,52.9203,52.9287,25759.0
2021-11-15 14:35:00,63.36,63.38,63.35,63.36,11607.0,52.9287,52.9454,52.9203,52.9287,11607.0
2021-11-15 14:40:00,63.36,63.37,63.33,63.36,25864.0,52.9287,52.937,52.9036,52.9287,25864.0
2021-11-15 14:45:00,63.36,63.36,63.28,63.3,18943.0,52.9287,52.9287,52.8618,52.8785,18943.0
2021-11-15 14:50:00,63.3,63.33,63.28,63.3,13576.0,52.8785,52.9036,52.8618,52.8785,13576.0
2021-11-15 14:55:00,63.29,63.33,63.29,63.31,16475.0,52.8702,52.9036,52.8702,52.8869,16475.0
2021-11-15 15:00:00,63.31,63.32,63.26,63.28,26146.0,52.8869,52.8952,52.8451,52.8618,26146.0
2021-11-15 15:05:00,63.28,63.35,63.28,63.33,28954.0,52.8618,52.9203,52.8618,52.9036,28954.0
2021-11-15 15:10:00,63.34,63.34,63.28,63.29,11861.0,52.9119,52.9119,52.8618,52.8702,11861.0
2021-11-15 15:15:00,63.29,63.31,63.27,63.28,13503.0,52.8702,52.8869,52.8535,52.8618,13503.0
2021-11-15 15:20:00,63.28,63.28,63.25,63.26,29194.0,52.8618,52.8618,52.8368,52.8451,29194.0
2021-11-15 15:25:00,63.26,63.32,63.26,63.28,37200.0,52.8451,52.8952,52.8451,52.8618,37200.0
2021-11-15 15:30:00,63.28,63.29,63.18,63.18,30759.0,52.8618,52.8702,52.7783,52.7783,30759.0
2021-11-15 15:35:00,63.19,63.27,63.16,63.19,43522.0,52.7866,52.8535,52.7616,52.7866,43522.0
2021-11-15 15:40:00,63.19,63.23,63.18,63.2,41159.0,52.7866,52.8201,52.7783,52.795,41159.0
2021-11-15 15:45:00,63.2,63.2,63.12,63.16,34111.0,52.795,52.795,52.7282,52.7616,34111.0
2021-11-15 15:50:00,63.16,63.16,63.09,63.1,79896.0,52.7616,52.7616,52.7031,52.7115,79896.0
2021-11-15 15:55:00,63.11,63.29,63.09,63.29,228493.0,52.7198,52.8702,52.7031,52.8702,228493.0
2021-11-16 09:30:00,63.44,63.44,63.26,63.43,62088.0,52.9955,52.9955,52.8451,52.9871,62088.0
2021-11-16 09:35:00,63.44,63.48,63.18,63.18,69870.0,52.9955,53.0289,52.7783,52.7783,69870.0
2021-11-16 09:40:00,63.18,63.2,63.04,63.08,40306.0,52.7783,52.795,52.6613,52.6947,40306.0
2021-11-16 09:45:00,63.08,63.34,63.05,63.3,55064.0,52.6947,52.9119,52.6697,52.8785,55064.0
2021-11-16 09:50:00,63.3,63.34,63.15,63.28,34536.0,52.8785,52.9119,52.7532,52.8618,34536.0
2021-11-16 09:55:00,63.3,63.33,63.2,63.21,31975.0,52.8785,52.9036,52.795,52.8033,31975.0
2021-11-16 10:00:00,63.2,63.36,63.19,63.35,18287.0,52.795,52.9287,52.7866,52.9203,18287.0
2021-11-16 10:05:00,63.33,63.35,63.24,63.28,14777.0,52.9036,52.9203,52.8284,52.8618,14777.0
2021-11-16 10:10:00,63.31,63.33,63.22,63.3,21241.0,52.8869,52.9036,52.8117,52.8785,21241.0
2021-11-16 10:15:00,63.3,63.32,63.15,63.25,19811.0,52.8785,52.8952,52.7532,52.8368,19811.0
2021-11-16 10:20:00,63.26,63.27,63.12,63.18,33801.0,52.8451,52.8535,52.7282,52.7783,33801.0
2021-11-16 10:25:00,63.19,63.25,63.18,63.2,21732.0,52.7866,52.8368,52.7783,52.795,21732.0
2021-11-16 10:30:00,63.21,63.29,63.2,63.26,22943.0,52.8033,52.8702,52.795,52.8451,22943.0
2021-11-16 10:35:00,63.28,63.32,63.24,63.25,9192.0,52.8618,52.8952,52.8284,52.8368,9192.0
2021-11-16 10:40:00,63.24,63.24,63.15,63.2,21947.0,52.8284,52.8284,52.7532,52.795,21947.0
2021-11-16 10:45:00,63.2,63.25,63.19,63.21,14918.0,52.795,52.8368,52.7866,52.8033,14918.0
2021-11-16 10:50:00,63.21,63.21,63.13,63.18,16277.0,52.8033,52.8033,52.7365,52.7783,16277.0
2021-11-16 10:55:00,63.19,63.21,63.13,63.16,15955.0,52.7866,52.8033,52.7365,52.7616,15955.0
2021-11-16 11:00:00,63.17,63.19,63.1,63.17,10942.0,52.7699,52.7866,52.7115,52.7699,10942.0
2021-11-16 11:05:00,63.18,63.27,63.17,63.26,10497.0,52.7783,52.8535,52.7699,52.8451,10497.0
2021-11-16 11:10:00,63.26,63.29,63.2,63.26,21492.0,52.8451,52.8702,52.795,52.8451,21492.0
2021-11-16 11:15:00,63.27,63.32,63.26,63.31,14143.0,52.8535,52.8952,52.8451,52.8869,14143.0
2021-11-16 11:20:00,63.32,63.4,63.31,63.38,24692.0,52.8952,52.9621,52.8869,52.9454,24692.0
2021-11-16 11:25:00,63.38,63.38,63.31,63.33,43473.0,52.9454,52.9454,52.8869,52.9036,43473.0
2021-11-16 11:30:00,63.32,63.35,63.28,63.35,19412.0,52.8952,52.9203,52.8618,52.9203,19412.0
2021-11-16 11:35:00,63.35,63.41,63.31,63.41,36331.0,52.9203,52.9704,52.8869,52.9704,36331.0
2021-11-16 11:40:00,63.41,63.49,63.4,63.45,7119.0,52.9704,53.0372,52.9621,53.0038,7119.0
2021-11-16 11:45:00,63.46,63.47,63.4,63.4,20485.0,53.0122,53.0205,52.9621,52.9621,20485.0
2021-11-16 11:50:00,63.41,63.41,63.35,63.39,17315.0,52.9704,52.9704,52.9203,52.9537,17315.0
2021-11-16 11:55:00,63.39,63.46,63.38,63.45,67730.0,52.9537,53.0122,52.9454,53.0038,67730.0
2021-11-16 12:00:00,63.44,63.5,63.43,63.47,31422.0,52.9955,53.0456,52.9871,53.0205,31422.0
2021-11-16 12:05:00,63.47,63.48,63.44,63.48,11910.0,53.0205,53.0289,52.9955,53.0289,11910.0
2021-11-16 12:10:00,63.47,63.49,63.46,63.49,11035.0,53.0205,53.0372,53.0122,53.0372,11035.0
2021-11-16 12:15:00,63.49,63.49,63.4,63.42,14472.0,53.0372,53.0372,52.9621,52.9788,14472.0
2021-11-16 12:20:00,63.43,63.49,63.42,63.48,14426.0,52.9871,53.0372,52.9788,53.0289,14426.0
2021-11-16 12:25:00,63.48,63.54,63.46,63.54,10068.0,53.0289,53.079,53.0122,53.079,10068.0
2021-11-16 12:30:00,63.55,63.63,63.55,63.63,7779.0,53.0874,53.1542,53.0874,53.1542,7779.0
2021-11-16 12:35:00,63.63,63.66,63.61,63.63,18294.0,53.1542,53.1793,53.1375,53.1542,18294.0
2021-11-16 12:40:00,63.63,63.72,63.63,63.71,16080.0,53.1542,53.2294,53.1542,53.221,16080.0
2021-11-16 12:45:00,63.7,63.72,63.67,63.7,8488.0,53.2127,53.2294,53.1876,53.2127,8488.0
2021-11-16 12:50:00,63.71,63.75,63.67,63.75,16074.0,53.221,53.2544,53.1876,53.2544,16074.0
2021-11-16 12:55:00,63.75,63.8,63.74,63.79,16720.0,53.2544,53.2962,53.2461,53.2879,16720.0
2021-11-16 13:00:00,63.8,63.86,63.8,63.86,17413.0,53.2962,53.3463,53.2962,53.3463,17413.0
2021-11-16 13:05:00,63.86,63.86,63.79,63.8,16409.0,53.3463,53.3463,53.2879,53.2962,16409.0
2021-11-16 13:10:00,63.8,63.82,63.75,63.76,20325.0,53.2962,53.3129,53.2544,53.2628,20325.0
2021-11-16 13:15:00,63.76,63.8,63.75,63.76,9971.0,53.2628,53.2962,53.2544,53.2628,9971.0
2021-11-16 13:20:00,63.76,63.77,63.72,63.77,8676.0,53.2628,53.2711,53.2294,53.2711,8676.0
2021-11-16 13:25:00,63.77,63.82,63.75,63.81,12181.0,53.2711,53.3129,53.2544,53.3046,12181.0
2021-11-16 13:30:00,63.81,63.83,63.79,63.8,11842.0,53.3046,53.3213,53.2879,53.2962,11842.0
2021-11-16 13:35:00,63.79,63.8,63.74,63.79,11858.0,53.2879,53.2962,53.2461,53.2879,11858.0
2021-11-16 13:40:00,63.78,63.79,63.74,63.76,7159.0,53.2795,53.2879,53.2461,53.2628,7159.0
2021-11-16 13:45:00,63.75,63.8,63.74,63.8,9881.0,53.2544,53.2962,53.2461,53.2962,9881.0
2021-11-16 13:50:00,63.8,63.85,63.79,63.8,11393.0,53.2962,53.338,53.2879,53.2962,11393.0
2021-11-16 13:55:00,63.8,63.84,63.79,63.82,21734.0,53.2962,53.3296,53.2879,53.3129,21734.0
2021-11-16 14:00:00,63.82,63.82,63.79,63.8,11897.0,53.3129,53.3129,53.2879,53.2962,11897.0
2021-11-16 14:05:00,63.8,63.8,63.75,63.75,10985.0,53.2962,53.2962,53.2544,53.2544,10985.0
2021-11-16 14:10:00,63.76,63.8,63.74,63.76,15362.0,53.2628,53.2962,53.2461,53.2628,15362.0
2021-11-16 14:15:00,63.76,63.77,63.74,63.77,9317.0,53.2628,53.2711,53.2461,53.2711,9317.0
2021-11-16 14:20:00,63.77,63.79,63.75,63.76,16660.0,53.2711,53.2879,53.2544,53.2628,16660.0
2021-11-16 14:25:00,63.76,63.76,63.69,63.71,13780.0,53.2628,53.2628,53.2043,53.221,13780.0
2021-11-16 14:30:00,63.7,63.82,63.7,63.8,19808.0,53.2127,53.3129,53.2127,53.2962,19808.0
2021-11-16 14:35:00,63.8,63.8,63.74,63.75,16438.0,53.2962,53.2962,53.2461,53.2544,16438.0
2021-11-16 14:40:00,63.76,63.78,63.69,63.72,39967.0,53.2628,53.2795,53.2043,53.2294,39967.0
2021-11-16 14:45:00,63.72,63.72,63.7,63.71,10322.0,53.2294,53.2294,53.2127,53.221,10322.0
2021-11-16 14:50:00,63.71,63.76,63.7,63.75,12679.0,53.221,53.2628,53.2127,53.2544,12679.0
2021-11-16 14:55:00,63.75,63.75,63.72,63.74,12678.0,53.2544,53.2544,53.2294,53.2461,12678.0
2021-11-16 15:00:00,63.74,63.75,63.72,63.72,9470.0,53.2461,53.2544,53.2294,53.2294,9470.0
2021-11-16 15:05:00,63.73,63.73,63.71,63.73,14105.0,53.2377,53.2377,53.221,53.2377,14105.0
2021-11-16 15:10:00,63.73,63.75,63.7,63.75,16900.0,53.2377,53.2544,53.2127,53.2544,16900.0
2021-11-16 15:15:00,63.75,63.79,63.72,63.73,18238.0,53.2544,53.2879,53.2294,53.2377,18238.0
2021-11-16 15:20:00,63.73,63.74,63.64,63.64,18038.0,53.2377,53.2461,53.1626,53.1626,18038.0
2021-11-16 15:25:00,63.63,63.66,63.61,63.64,12479.0,53.1542,53.1793,53.1375,53.1626,12479.0
2021-11-16 15:30:00,63.64,63.65,63.61,63.64,30915.0,53.1626,53.1709,53.1375,53.1626,30915.0
2021-11-16 15:35:00,63.64,63.64,63.62,63.64,24963.0,53.1626,53.1626,53.1458,53.1626,24963.0
2021-11-16 15:40:00,63.64,63.71,63.62,63.65,35985.0,53.1626,53.221,53.1458,53.1709,35985.0
2021-11-16 15:45:00,63.64,63.71,63.58,63.59,56836.0,53.1626,53.221,53.1124,53.1208,56836.0
2021-11-16 15:50:00,63.58,63.64,63.52,63.63,50422.0,53.1124,53.1626,53.0623,53.1542,50422.0
2021-11-16 15:55:00,63.63,63.66,63.52,63.55,235012.0,53.1542,53.1793,53.0623,53.0874,235012.0
2021-11-17 09:30:00,63.32,63.43,63.16,63.18,82567.0,52.8952,52.9871,52.7616,52.7783,82567.0
2021-11-17 09:35:00,63.16,63.17,62.94,63.03,51973.0,52.7616,52.7699,52.5778,52.653,51973.0
2021-11-17 09:40:00,63.05,63.11,62.91,62.94,45672.0,52.6697,52.7198,52.5527,52.5778,45672.0
2021-11-17 09:45:00,62.93,62.95,62.66,62.68,39879.0,52.5694,52.5862,52.3439,52.3606,39879.0
2021-11-17 09:50:00,62.68,62.68,62.48,62.5,47276.0,52.3606,52.3606,52.1935,52.2102,47276.0
2021-11-17 09:55:00,62.49,62.51,62.29,62.29,37907.0,52.2019,52.2186,52.0348,52.0348,37907.0
2021-11-17 10:00:00,62.27,62.55,62.25,62.53,30947.0,52.0181,52.252,52.0014,52.2353,30947.0
2021-11-17 10:05:00,62.52,62.52,62.38,62.46,24896.0,52.2269,52.2269,52.11,52.1768,24896.0
2021-11-17 10:10:00,62.46,62.52,62.33,62.51,37130.0,52.1768,52.2269,52.0682,52.2186,37130.0
2021-11-17 10:15:00,62.5,62.5,62.28,62.29,17335.0,52.2102,52.2102,52.0265,52.0348,17335.0
2021-11-17 10:20:00,62.29,62.4,62.26,62.39,25358.0,52.0348,52.1267,52.0097,52.1183,25358.0
2021-11-17 10:25:00,62.39,62.52,62.35,62.36,55335.0,52.1183,52.2269,52.0849,52.0933,55335.0
2021-11-17 10:30:00,62.37,62.48,62.36,62.42,27328.0,52.1016,52.1935,52.0933,52.1434,27328.0
2021-11-17 10:35:00,62.41,62.5,62.38,62.42,43248.0,52.1351,52.2102,52.11,52.1434,43248.0
2021-11-17 10:40:00,62.42,62.49,62.4,62.45,20104.0,52.1434,52.2019,52.1267,52.1685,20104.0
2021-11-17 10:45:00,62.46,62.55,62.44,62.5,28954.0,52.1768,52.252,52.1601,52.2102,28954.0
2021-11-17 10:50:00,62.5,62.57,62.44,62.55,32379.0,52.2102,52.2687,52.1601,52.252,32379.0
2021-11-17 10:55:00,62.56,62.65,62.56,62.63,23982.0,52.2604,52.3355,52.2604,52.3188,23982.0
2021-11-17 11:00:00,62.63,62.63,62.48,62.54,19369.0,52.3188,52.3188,52.1935,52.2437,19369.0
2021-11-17 11:05:00,62.54,62.6,62.52,62.6,8714.0,52.2437,52.2938,52.2269,52.2938,8714.0
2021-11-17 11:10:00,62.59,62.63,62.56,62.61,18208.0,52.2854,52.3188,52.2604,52.3021,18208.0
2021-11-17 11:15:00,62.6,62.6,62.46,62.46,18443.0,52.2938,52.2938,52.1768,52.1768,18443.0
2021-11-17 11:20:00,62.46,62.46,62.28,62.34,19258.0,52.1768,52.1768,52.0265,52.0766,19258.0
2021-11-17 11:25:00,62.34,62.38,62.32,62.38,14308.0,52.0766,52.11,52.0599,52.11,14308.0
2021-11-17 11:30:00,62.36,62.4,62.32,62.39,14326.0,52.0933,52.1267,52.0599,52.1183,14326.0
2021-11-17 11:35:00,62.38,62.4,62.32,62.38,19788.0,52.11,52.1267,52.0599,52.11,19788.0
2021-11-17 11:40:00,62.39,62.44,62.38,62.42,21029.0,52.1183,52.1601,52.11,52.1434,21029.0
2021-11-17 11:45:00,62.41,62.45,62.38,62.43,16662.0,52.1351,52.1685,52.11,52.1518,16662.0
2021-11-17 11:50:00,62.44,62.45,62.36,62.39,19331.0,52.1601,52.1685,52.0933,52.1183,19331.0
2021-11-17 11:55:00,62.41,62.52,62.4,62.47,19904.0,52.1351,52.2269,52.1267,52.1852,19904.0
2021-11-17 12:00:00,62.48,62.5,62.37,62.38,9279.0,52.1935,52.2102,52.1016,52.11,9279.0
2021-11-17 12:05:00,62.38,62.42,62.37,62.39,14500.0,52.11,52.1434,52.1016,52.1183,14500.0
2021-11-17 12:10:00,62.4,62.42,62.39,62.41,10077.0,52.1267,52.1434,52.1183,52.1351,10077.0
2021-11-17 12:15:00,62.4,62.5,62.38,62.5,19771.0,52.1267,52.2102,52.11,52.2102,19771.0
2021-11-17 12:20:00,62.5,62.51,62.39,62.4,13541.0,52.2102,52.2186,52.1183,52.1267,13541.0
2021-11-17 12:25:00,62.41,62.41,62.32,62.33,15696.0,52.1351,52.1351,52.0599,52.0682,15696.0
2021-11-17 12:30:00,62.33,62.4,62.29,62.38,35303.0,52.0682,52.1267,52.0348,52.11,35303.0
2021-11-17 12:35:00,62.37,62.42,62.37,62.4,15316.0,52.1016,52.1434,52.1016,52.1267,15316.0
2021-11-17 12:40:00,62.42,62.42,62.36,62.39,9771.0,52.1434,52.1434,52.0933,52.1183,9771.0
2021-11-17 12:45:00,62.39,62.46,62.35,62.44,12753.0,52.1183,52.1768,52.0849,52.1601,12753.0
2021-11-17 12:50:00,62.44,62.48,62.42,62.47,16831.0,52.1601,52.1935,52.1434,52.1852,16831.0
2021-11-17 12:55:00,62.46,62.54,62.41,62.54,30242.0,52.1768,52.2437,52.1351,52.2437,30242.0
2021-11-17 13:00:00,62.53,62.64,62.51,62.6,18987.0,52.2353,52.3272,52.2186,52.2938,18987.0
2021-11-17 13:05:00,62.59,62.65,62.57,62.59,28578.0,52.2854,52.3355,52.2687,52.2854,28578.0
2021-11-17 13:10:00,62.58,62.62,62.58,62.6,14122.0,52.2771,52.3105,52.2771,52.2938,14122.0
2021-11-17 13:15:00,62.6,62.61,62.57,62.59,12842.0,52.2938,52.3021,52.2687,52.2854,12842.0
2021-11-17 13:20:00,62.58,62.58,62.5,62.56,16429.0,52.2771,52.2771,52.2102,52.2604,16429.0
2021-11-17 13:25:00,62.56,62.57,62.49,62.51,11647.0,52.2604,52.2687,52.2019,52.2186,11647.0
2021-11-17 13:30:00,62.5,62.57,62.48,62.56,9961.0,52.2102,52.2687,52.1935,52.2604,9961.0
2021-11-17 13:35:00,62.55,62.57,62.52,62.57,12843.0,52.252,52.2687,52.2269,52.2687,12843.0
2021-11-17 13:40:00,62.58,62.59,62.51,62.51,11217.0,52.2771,52.2854,52.2186,52.2186,11217.0
2021-11-17 13:45:00,62.5,62.53,62.47,62.5,16391.0,52.2102,52.2353,52.1852,52.2102,16391.0
2021-11-17 13:50:00,62.5,62.51,62.44,62.49,15534.0,52.2102,52.2186,52.1601,52.2019,15534.0
2021-11-17 13:55:00,62.5,62.52,62.46,62.51,14485.0,52.2102,52.2269,52.1768,52.2186,14485.0
2021-11-17 14:00:00,62.5,62.51,62.47,62.48,10243.0,52.2102,52.2186,52.1852,52.1935,10243.0
2021-11-17 14:05:00,62.47,62.49,62.43,62.44,22854.0,52.1852,52.2019,52.1518,52.1601,22854.0
2021-11-17 14:10:00,62.44,62.44,62.37,62.41,18531.0,52.1601,52.1601,52.1016,52.1351,18531.0
2021-11-17 14:15:00,62.41,62.41,62.35,62.37,17492.0,52.1351,52.1351,52.0849,52.1016,17492.0
2021-11-17 14:20:00,62.37,62.37,62.3,62.36,28208.0,52.1016,52.1016,52.0432,52.0933,28208.0
2021-11-17 14:25:00,62.36,62.41,62.33,62.4,19014.0,52.0933,52.1351,52.0682,52.1267,19014.0
2021-11-17 14:30:00,62.39,62.48,62.37,62.48,54991.0,52.1183,52.1935,52.1016,52.1935,54991.0
2021-11-17 14:35:00,62.48,62.53,62.46,62.48,12671.0,52.1935,52.2353,52.1768,52.1935,12671.0
2021-11-17 14:40:00,62.49,62.52,62.44,62.47,19322.0,52.2019,52.2269,52.1601,52.1852,19322.0
2021-11-17 14:45:00,62.46,62.55,62.46,62.55,9180.0,52.1768,52.252,52.1768,52.252,9180.0
2021-11-17 14:50:00,62.56,62.56,62.45,62.47,16938.0,52.2604,52.2604,52.1685,52.1852,16938.0
2021-11-17 14:55:00,62.46,62.5,62.45,62.49,9898.0,52.1768,52.2102,52.1685,52.2019,9898.0
2021-11-17 15:00:00,62.49,62.53,62.44,62.45,27509.0,52.2019,52.2353,52.1601,52.1685,27509.0
2021-11-17 15:05:00,62.46,62.62,62.45,62.62,20347.0,52.1768,52.3105,52.1685,52.3105,20347.0
2021-11-17 15:10:00,62.62,62.62,62.52,62.62,20665.0,52.3105,52.3105,52.2269,52.3105,20665.0
2021-11-17 15:15:00,62.62,62.69,62.62,62.63,30224.0,52.3105,52.369,52.3105,52.3188,30224.0
2021-11-17 15:20:00,62.64,62.66,62.57,62.61,15677.0,52.3272,52.3439,52.2687,52.3021,15677.0
2021-11-17 15:25:00,62.6,62.64,62.6,62.62,14351.0,52.2938,52.3272,52.2938,52.3105,14351.0
2021-11-17 15:30:00,62.62,62.63,62.54,62.59,20722.0,52.3105,52.3188,52.2437,52.2854,20722.0
2021-11-17 15:35:00,62.59,62.64,62.55,62.6,23200.0,52.2854,52.3272,52.252,52.2938,23200.0
2021-11-17 15:40:00,62.6,62.62,62.51,62.53,62405.0,52.2938,52.3105,52.2186,52.2353,62405.0
2021-11-17 15:45:00,62.52,62.52,62.43,62.45,53252.0,52.2269,52.2269,52.1518,52.1685,53252.0
2021-11-17 15:50:00,62.45,62.58,62.44,62.58,95220.0,52.1685,52.2771,52.1601,52.2771,95220.0
2021-11-17 15:55:00,62.58,62.58,62.42,62.43,305249.0,52.2771,52.2771,52.1434,52.1518,305249.0
2021-11-18 09:30:00,62.38,62.64,62.32,62.56,65603.0,52.11,52.3272,52.0599,52.2604,65603.0
2021-11-18 09:35:00,62.57,62.58,62.28,62.37,36384.0,52.2687,52.2771,52.0265,52.1016,36384.0
2021-11-18 09:40:00,62.36,62.42,62.21,62.27,58180.0,52.0933,52.1434,51.968,52.0181,58180.0
2021-11-18 09:45:00,62.24,62.35,62.21,62.26,42140.0,51.993,52.0849,51.968,52.0097,42140.0
2021-11-18 09:50:00,62.28,62.34,62.17,62.23,55290.0,52.0265,52.0766,51.9346,51.9847,55290.0
2021-11-18 09:55:00,62.24,62.31,62.17,62.17,133349.0,51.993,52.0515,51.9346,51.9346,133349.0
2021-11-18 10:00:00,62.16,62.16,61.82,61.85,120372.0,51.9262,51.9262,51.6422,51.6673,120372.0
2021-11-18 10:05:00,61.87,62.0,61.77,61.82,25852.0,51.684,51.7926,51.6004,51.6422,25852.0
2021-11-18 10:10:00,61.82,61.82,61.64,61.73,33808.0,51.6422,51.6422,51.4918,51.567,33808.0
2021-11-18 10:15:00,61.72,61.77,61.49,61.51,28404.0,51.5587,51.6004,51.3665,51.3832,28404.0
2021-11-18 10:20:00,61.51,61.62,61.46,61.62,28529.0,51.3832,51.4751,51.3415,51.4751,28529.0
2021-11-18 10:25:00,61.61,61.63,61.48,61.58,18816.0,51.4668,51.4835,51.3582,51.4417,18816.0
2021-11-18 10:30:00,61.57,61.67,61.55,61.66,27221.0,51.4333,51.5169,51.4166,51.5085,27221.0
2021-11-18 10:35:00,61.66,61.72,61.59,61.67,24688.0,51.5085,51.5587,51.4501,51.5169,24688.0
2021-11-18 10:40:00,61.68,61.79,61.66,61.67,28606.0,51.5252,51.6171,51.5085,51.5169,28606.0
2021-11-18 10:45:00,61.67,61.76,61.66,61.72,61268.0,51.5169,51.5921,51.5085,51.5587,61268.0
2021-11-18 10:50:00,61.72,61.8,61.63,61.68,17008.0,51.5587,51.6255,51.4835,51.5252,17008.0
2021-11-18 10:55:00,61.68,61.78,61.67,61.77,15248.0,51.5252,51.6088,51.5169,51.6004,15248.0
2021-11-18 11:00:00,61.77,61.78,61.68,61.69,19501.0,51.6004,51.6088,51.5252,51.5336,19501.0
2021-11-18 11:05:00,61.7,61.88,61.7,61.87,9831.0,51.5419,51.6923,51.5419,51.684,9831.0
2021-11-18 11:10:00,61.86,61.93,61.85,61.93,14577.0,51.6756,51.7341,51.6673,51.7341,14577.0
2021-11-18 11:15:00,61.95,61.98,61.88,61.93,19525.0,51.7508,51.7758,51.6923,51.7341,19525.0
2021-11-18 11:20:00,61.94,61.96,61.85,61.9,24911.0,51.7424,51.7591,51.6673,51.709,24911.0
2021-11-18 11:25:00,61.89,61.9,61.79,61.83,21489.0,51.7007,51.709,51.6171,51.6505,21489.0
2021-11-18 11:30:00,61.84,61.94,61.78,61.91,27879.0,51.6589,51.7424,51.6088,51.7174,27879.0
2021-11-18 11:35:00,61.88,61.93,61.84,61.86,13980.0,51.6923,51.7341,51.6589,51.6756,13980.0
2021-11-18 11:40:00,61.85,61.87,61.75,61.75,24659.0,51.6673,51.684,51.5837,51.5837,24659.0
2021-11-18 11:45:00,61.75,61.75,61.61,61.65,18459.0,51.5837,51.5837,51.4668,51.5002,18459.0
2021-11-18 11:50:00,61.65,61.73,61.65,61.7,15566.0,51.5002,51.567,51.5002,51.5419,15566.0
2021-11-18 11:55:00,61.71,61.75,61.68,61.72,27917.0,51.5503,51.5837,51.5252,51.5587,27917.0
2021-11-18 12:00:00,61.73,61.78,61.7,61.71,17053.0,51.567,51.6088,51.5419,51.5503,17053.0
2021-11-18 12:05:00,61.71,61.72,61.6,61.61,35343.0,51.5503,51.5587,51.4584,51.4668,35343.0
2021-11-18 12:10:00,61.62,61.73,61.61,61.72,23634.0,51.4751,51.567,51.4668,51.5587,23634.0
2021-11-18 12:15:00,61.72,61.77,61.68,61.68,15024.0,51.5587,51.6004,51.5252,51.5252,15024.0
2021-11-18 12:20:00,61.69,61.76,61.68,61.74,28129.0,51.5336,51.5921,51.5252,51.5754,28129.0
2021-11-18 12:25:00,61.73,61.75,61.7,61.73,16887.0,51.567,51.5837,51.5419,51.567,16887.0
2021-11-18 12:30:00,61.73,61.78,61.71,61.71,15789.0,51.567,51.6088,51.5503,51.5503,15789.0
2021-11-18 12:35:00,61.72,61.73,61.64,61.72,32736.0,51.5587,51.567,51.4918,51.5587,32736.0
2021-11-18 12:40:00,61.71,61.76,61.67,61.72,13410.0,51.5503,51.5921,51.5169,51.5587,13410.0
2021-11-18 12:45:00,61.72,61.74,61.63,61.65,61261.0,51.5587,51.5754,51.4835,51.5002,61261.0
2021-11-18 12:50:00,61.66,61.67,61.58,61.64,15312.0,51.5085,51.5169,51.4417,51.4918,15312.0
2021-11-18 12:55:00,61.63,61.7,61.63,61.7,14117.0,51.4835,51.5419,51.4835,51.5419,14117.0
2021-11-18 13:00:00,61.71,61.79,61.69,61.79,12406.0,51.5503,51.6171,51.5336,51.6171,12406.0
2021-11-18 13:05:00,61.79,61.85,61.79,61.84,7389.0,51.6171,51.6673,51.6171,51.6589,7389.0
2021-11-18 13:10:00,61.86,61.91,61.85,61.91,10141.0,51.6756,51.7174,51.6673,51.7174,10141.0
2021-11-18 13:15:00,61.91,61.92,61.77,61.78,29936.0,51.7174,51.7257,51.6004,51.6088,29936.0
2021-11-18 13:20:00,61.79,61.82,61.76,61.8,10121.0,51.6171,51.6422,51.5921,51.6255,10121.0
2021-11-18 13:25:00,61.81,61.88,61.79,61.87,12933.0,51.6338,51.6923,51.6171,51.684,12933.0
2021-11-18 13:30:00,61.87,61.9,61.83,61.85,12407.0,51.684,51.709,51.6505,51.6673,12407.0
2021-11-18 13:35:00,61.85,61.87,61.83,61.87,14015.0,51.6673,51.684,51.6505,51.684,14015.0
2021-11-18 13:40:00,61.88,61.96,61.87,61.96,28528.0,51.6923,51.7591,51.684,51.7591,28528.0
2021-11-18 13:45:00,61.96,62.01,61.96,62.0,12909.0,51.7591,51.8009,51.7591,51.7926,12909.0
2021-11-18 13:50:00,61.99,62.0,61.91,61.95,20976.0,51.7842,51.7926,51.7174,51.7508,20976.0
2021-11-18 13:55:00,61.95,62.0,61.93,62.0,27135.0,51.7508,51.7926,51.7341,51.7926,27135.0
2021-11-18 14:00:00,62.0,62.03,61.95,62.02,23999.0,51.7926,51.8176,51.7508,51.8093,23999.0
2021-11-18 14:05:00,62.03,62.04,61.94,61.95,21643.0,51.8176,51.826,51.7424,51.7508,21643.0
2021-11-18 14:10:00,61.95,61.97,61.89,61.91,21244.0,51.7508,51.7675,51.7007,51.7174,21244.0
2021-11-18 14:15:00,61.9,61.95,61.89,61.9,28758.0,51.709,51.7508,51.7007,51.709,28758.0
2021-11-18 14:20:00,61.9,61.94,61.87,61.9,34683.0,51.709,51.7424,51.684,51.709,34683.0
2021-11-18 14:25:00,61.91,61.93,61.84,61.92,45633.0,51.7174,51.7341,51.6589,51.7257,45633.0
2021-11-18 14:30:00,61.92,62.02,61.9,62.01,24775.0,51.7257,51.8093,51.709,51.8009,24775.0
2021-11-18 14:35:00,62.02,62.07,62.0,62.01,25554.0,51.8093,51.851,51.7926,51.8009,25554.0
2021-11-18 14:40:00,62.0,62.01,61.95,61.96,14869.0,51.7926,51.8009,51.7508,51.7591,14869.0
2021-11-18 14:45:00,61.96,61.99,61.95,61.99,12972.0,51.7591,51.7842,51.7508,51.7842,12972.0
2021-11-18 14:50:00,61.98,62.03,61.98,61.99,18058.0,51.7758,51.8176,51.7758,51.7842,18058.0
2021-11-18 14:55:00,61.99,62.04,61.98,62.03,14998.0,51.7842,51.826,51.7758,51.8176,14998.0
2021-11-18 15:00:00,62.04,62.05,62.0,62.01,18982.0,51.826,51.8343,51.7926,51.8009,18982.0
2021-11-18 15:05:00,62.02,62.02,61.98,61.99,22488.0,51.8093,51.8093,51.7758,51.7842,22488.0
2021-11-18 15:10:00,61.98,62.01,61.96,61.96,18211.0,51.7758,51.8009,51.7591,51.7591,18211.0
2021-11-18 15:15:00,61.97,61.99,61.94,61.95,19542.0,51.7675,51.7842,51.7424,51.7508,19542.0
2021-11-18 15:20:00,61.95,61.99,61.94,61.99,23222.0,51.7508,51.7842,51.7424,51.7842,23222.0
2021-11-18 15:25:00,61.98,62.04,61.98,62.01,16940.0,51.7758,51.826,51.7758,51.8009,16940.0
2021-11-18 15:30:00,62.0,62.0,61.86,61.88,40812.0,51.7926,51.7926,51.6756,51.6923,40812.0
2021-11-18 15:35:00,61.87,61.91,61.84,61.85,32934.0,51.684,51.7174,51.6589,51.6673,32934.0
2021-11-18 15:40:00,61.85,61.86,61.79,61.82,29584.0,51.6673,51.6756,51.6171,51.6422,29584.0
2021-11-18 15:45:00,61.82,61.94,61.81,61.88,47433.0,51.6422,51.7424,51.6338,51.6923,47433.0
2021-11-18 15:50:00,61.87,61.9,61.83,61.87,82336.0,51.684,51.709,51.6505,51.684,82336.0
2021-11-18 15:55:00,61.87,61.92,61.83,61.86,215814.0,51.684,51.7257,51.6505,51.6756,215814.0
2021-11-19 09:30:00,61.23,61.3,60.48,60.55,339510.0,51.1493,51.2078,50.5228,50.5813,339510.0
2021-11-19 09:35:00,60.55,60.59,60.25,60.3,68904.0,50.5813,50.6147,50.3307,50.3724,68904.0
2021-11-19 09:40:00,60.3,60.38,60.25,60.27,61317.0,50.3724,50.4393,50.3307,50.3474,61317.0
2021-11-19 09:45:00,60.27,60.33,60.17,60.17,86208.0,50.3474,50.3975,50.2638,50.2638,86208.0
2021-11-19 09:50:00,60.18,60.21,60.0,60.02,48740.0,50.2722,50.2973,50.1218,50.1385,48740.0
2021-11-19 09:55:00,60.01,60.13,59.99,60.11,61997.0,50.1302,50.2304,50.1135,50.2137,61997.0
2021-11-19 10:00:00,60.1,60.11,59.97,60.03,55395.0,50.2054,50.2137,50.0968,50.1469,55395.0
2021-11-19 10:05:00,60.03,60.06,59.98,60.02,43541.0,50.1469,50.1719,50.1051,50.1385,43541.0
2021-11-19 10:10:00,60.03,60.14,60.03,60.11,115390.0,50.1469,50.2388,50.1469,50.2137,115390.0
2021-11-19 10:15:00,60.1,60.23,60.03,60.22,68447.0,50.2054,50.314,50.1469,50.3056,68447.0
2021-11-19 10:20:00,60.22,60.28,60.15,60.24,56223.0,50.3056,50.3557,50.2471,50.3223,56223.0
2021-11-19 10:25:00,60.25,60.28,60.19,60.21,26505.0,50.3307,50.3557,50.2805,50.2973,26505.0
2021-11-19 10:30:00,60.18,60.32,60.17,60.26,34089.0,50.2722,50.3891,50.2638,50.339,34089.0
2021-11-19 10:35:00,60.26,60.35,60.25,60.31,41624.0,50.339,50.4142,50.3307,50.3808,41624.0
2021-11-19 10:40:00,60.3,60.39,60.28,60.34,32599.0,50.3724,50.4476,50.3557,50.4059,32599.0
2021-11-19 10:45:00,60.34,60.43,60.31,60.32,40136.0,50.4059,50.481,50.3808,50.3891,40136.0
2021-11-19 10:50:00,60.32,60.34,60.2,60.27,20326.0,50.3891,50.4059,50.2889,50.3474,20326.0
2021-11-19 10:55:00,60.28,60.41,60.23,60.3,42007.0,50.3557,50.4643,50.314,50.3724,42007.0
2021-11-19 11:00:00,60.29,60.4,60.25,60.38,25530.0,50.3641,50.456,50.3307,50.4393,25530.0
2021-11-19 11:05:00,60.37,60.4,60.34,60.38,22205.0,50.4309,50.456,50.4059,50.4393,22205.0
2021-11-19 11:10:00,60.39,60.45,60.37,60.4,18779.0,50.4476,50.4977,50.4309,50.456,18779.0
2021-11-19 11:15:00,60.4,60.5,60.4,60.48,47968.0,50.456,50.5395,50.456,50.5228,47968.0
2021-11-19 11:20:00,60.48,60.48,60.32,60.33,15904.0,50.5228,50.5228,50.3891,50.3975,15904.0
2021-11-19 11:25:00,60.33,60.36,60.31,60.34,16227.0,50.3975,50.4226,50.3808,50.4059,16227.0
2021-11-19 11:30:00,60.33,60.35,60.26,60.27,17088.0,50.3975,50.4142,50.339,50.3474,17088.0
2021-11-19 11:35:00,60.27,60.31,60.26,60.27,21919.0,50.3474,50.3808,50.339,50.3474,21919.0
2021-11-19 11:40:00,60.28,60.37,60.27,60.36,13389.0,50.3557,50.4309,50.3474,50.4226,13389.0
2021-11-19 11:45:00,60.36,60.42,60.32,60.32,23049.0,50.4226,50.4727,50.3891,50.3891,23049.0
2021-11-19 11:50:00,60.31,60.4,60.26,60.4,31922.0,50.3808,50.456,50.339,50.456,31922.0
2021-11-19 11:55:00,60.4,60.42,60.35,60.4,11291.0,50.456,50.4727,50.4142,50.456,11291.0
2021-11-19 12:00:00,60.41,60.49,60.4,60.48,14488.0,50.4643,50.5312,50.456,50.5228,14488.0
2021-11-19 12:05:00,60.48,60.55,60.47,60.53,18775.0,50.5228,50.5813,50.5144,50.5646,18775.0
2021-11-19 12:10:00,60.53,60.63,60.52,60.63,25111.0,50.5646,50.6481,50.5562,50.6481,25111.0
2021-11-19 12:15:00,60.65,60.7,60.53,60.62,65890.0,50.6648,50.7066,50.5646,50.6398,65890.0
2021-11-19 12:20:00,60.62,60.67,60.61,60.64,24791.0,50.6398,50.6815,50.6314,50.6565,24791.0
2021-11-19 12:25:00,60.63,60.73,60.62,60.72,15203.0,50.6481,50.7316,50.6398,50.7233,15203.0
2021-11-19 12:30:00,60.73,60.82,60.71,60.82,12898.0,50.7316,50.8068,50.7149,50.8068,12898.0
2021-11-19 12:35:00,60.83,60.88,60.82,60.88,21351.0,50.8152,50.8569,50.8068,50.8569,21351.0
2021-11-19 12:40:00,60.88,60.9,60.8,60.82,42750.0,50.8569,50.8737,50.7901,50.8068,42750.0
2021-11-19 12:45:00,60.83,60.85,60.8,60.84,16516.0,50.8152,50.8319,50.7901,50.8235,16516.0
2021-11-19 12:50:00,60.84,60.92,60.83,60.86,22338.0,50.8235,50.8904,50.8152,50.8402,22338.0
2021-11-19 12:55:00,60.85,60.86,60.8,60.84,15209.0,50.8319,50.8402,50.7901,50.8235,15209.0
2021-11-19 13:00:00,60.83,60.89,60.82,60.88,11496.0,50.8152,50.8653,50.8068,50.8569,11496.0
2021-11-19 13:05:00,60.88,60.89,60.78,60.8,12326.0,50.8569,50.8653,50.7734,50.7901,12326.0
2021-11-19 13:10:00,60.8,60.84,60.75,60.78,28112.0,50.7901,50.8235,50.7484,50.7734,28112.0
2021-11-19 13:15:00,60.79,60.79,60.73,60.74,9178.0,50.7818,50.7818,50.7316,50.74,9178.0
2021-11-19 13:20:00,60.74,60.75,60.69,60.72,11780.0,50.74,50.7484,50.6982,50.7233,11780.0
2021-11-19 13:25:00,60.72,60.73,60.64,60.66,27944.0,50.7233,50.7316,50.6565,50.6732,27944.0
2021-11-19 13:30:00,60.64,60.67,60.61,60.62,12614.0,50.6565,50.6815,50.6314,50.6398,12614.0
2021-11-19 13:35:00,60.61,60.62,60.46,60.48,31239.0,50.6314,50.6398,50.5061,50.5228,31239.0
2021-11-19 13:40:00,60.47,60.49,60.43,60.47,16211.0,50.5144,50.5312,50.481,50.5144,16211.0
2021-11-19 13:45:00,60.46,60.46,60.36,60.4,20775.0,50.5061,50.5061,50.4226,50.456,20775.0
2021-11-19 13:50:00,60.39,60.43,60.36,60.43,18341.0,50.4476,50.481,50.4226,50.481,18341.0
2021-11-19 13:55:00,60.43,60.5,60.42,60.46,21894.0,50.481,50.5395,50.4727,50.5061,21894.0
2021-11-19 14:00:00,60.45,60.46,60.37,60.42,47321.0,50.4977,50.5061,50.4309,50.4727,47321.0
2021-11-19 14:05:00,60.42,60.54,60.42,60.54,18289.0,50.4727,50.5729,50.4727,50.5729,18289.0
2021-11-19 14:10:00,60.53,60.53,60.48,60.48,23631.0,50.5646,50.5646,50.5228,50.5228,23631.0
2021-11-19 14:15:00,60.48,60.5,60.47,60.48,15332.0,50.5228,50.5395,50.5144,50.5228,15332.0
2021-11-19 14:20:00,60.48,60.48,60.44,60.45,13908.0,50.5228,50.5228,50.4894,50.4977,13908.0
2021-11-19 14:25:00,60.46,60.46,60.4,60.41,15978.0,50.5061,50.5061,50.456,50.4643,15978.0
2021-11-19 14:30:00,60.42,60.42,60.35,60.38,31665.0,50.4727,50.4727,50.4142,50.4393,31665.0
2021-11-19 14:35:00,60.38,60.43,60.37,60.4,33657.0,50.4393,50.481,50.4309,50.456,33657.0
2021-11-19 14:40:00,60.4,60.45,60.37,60.41,29499.0,50.456,50.4977,50.4309,50.4643,29499.0
2021-11-19 14:45:00,60.41,60.43,60.37,60.39,19620.0,50.4643,50.481,50.4309,50.4476,19620.0
2021-11-19 14:50:00,60.4,60.41,60.35,60.36,26072.0,50.456,50.4643,50.4142,50.4226,26072.0
2021-11-19 14:55:00,60.35,60.35,60.31,60.32,34994.0,50.4142,50.4142,50.3808,50.3891,34994.0
2021-11-19 15:00:00,60.32,60.4,60.31,60.36,35158.0,50.3891,50.456,50.3808,50.4226,35158.0
2021-11-19 15:05:00,60.36,60.41,60.33,60.4,31801.0,50.4226,50.4643,50.3975,50.456,31801.0
2021-11-19 15:10:00,60.41,60.48,60.37,60.47,28349.0,50.4643,50.5228,50.4309,50.5144,28349.0
2021-11-19 15:15:00,60.47,60.47,60.42,60.44,27925.0,50.5144,50.5144,50.4727,50.4894,27925.0
2021-11-19 15:20:00,60.44,60.47,60.41,60.47,28338.0,50.4894,50.5144,50.4643,50.5144,28338.0
2021-11-19 15:25:00,60.47,60.48,60.43,60.44,28851.0,50.5144,50.5228,50.481,50.4894,28851.0
2021-11-19 15:30:00,60.43,60.54,60.38,60.54,42551.0,50.481,50.5729,50.4393,50.5729,42551.0
2021-11-19 15:35:00,60.55,60.6,60.48,60.51,44331.0,50.5813,50.623,50.5228,50.5479,44331.0
2021-11-19 15:40:00,60.52,60.52,60.42,60.46,55256.0,50.5562,50.5562,50.4727,50.5061,55256.0
2021-11-19 15:45:00,60.46,60.57,60.43,60.57,87755.0,50.5061,50.598,50.481,50.598,87755.0
2021-11-19 15:50:00,60.56,60.56,60.49,60.51,137847.0,50.5896,50.5896,50.5312,50.5479,137847.0
2021-11-19 15:55:00,60.51,60.67,60.5,60.64,465046.0,50.5479,50.6815,50.5395,50.6565,465046.0
2021-11-22 09:30:00,61.56,61.82,61.33,61.67,85577.0,51.425,51.6422,51.2329,51.5169,85577.0
2021-11-22 09:35:00,61.67,61.84,61.5,61.54,38236.0,51.5169,51.6589,51.3749,51.4083,38236.0
2021-11-22 09:40:00,61.56,61.58,61.24,61.46,55956.0,51.425,51.4417,51.1577,51.3415,55956.0
2021-11-22 09:45:00,61.48,61.53,61.36,61.48,26030.0,51.3582,51.3999,51.2579,51.3582,26030.0
2021-11-22 09:50:00,61.49,61.6,61.35,61.5,17635.0,51.3665,51.4584,51.2496,51.3749,17635.0
2021-11-22 09:55:00,61.5,61.73,61.49,61.72,20735.0,51.3749,51.567,51.3665,51.5587,20735.0
2021-11-22 10:00:00,61.73,61.93,61.73,61.88,33808.0,51.567,51.7341,51.567,51.6923,33808.0
2021-11-22 10:05:00,61.87,62.04,61.86,62.03,33044.0,51.684,51.826,51.6756,51.8176,33044.0
2021-11-22 10:10:00,62.06,62.1,62.01,62.04,24367.0,51.8427,51.8761,51.8009,51.826,24367.0
2021-11-22 10:15:00,62.05,62.16,62.04,62.09,41815.0,51.8343,51.9262,51.826,51.8677,41815.0
2021-11-22 10:20:00,62.09,62.16,62.01,62.12,27059.0,51.8677,51.9262,51.8009,51.8928,27059.0
2021-11-22 10:25:00,62.12,62.16,62.08,62.15,26740.0,51.8928,51.9262,51.8594,51.9179,26740.0
2021-11-22 10:30:00,62.15,62.19,62.05,62.08,26177.0,51.9179,51.9513,51.8343,51.8594,26177.0
2021-11-22 10:35:00,62.08,62.11,62.02,62.05,31655.0,51.8594,51.8844,51.8093,51.8343,31655.0
2021-11-22 10:40:00,62.06,62.13,62.02,62.03,20753.0,51.8427,51.9012,51.8093,51.8176,20753.0
2021-11-22 10:45:00,62.02,62.05,61.92,62.02,28460.0,51.8093,51.8343,51.7257,51.8093,28460.0
2021-11-22 10:50:00,62.0,62.08,61.98,62.0,22359.0,51.7926,51.8594,51.7758,51.7926,22359.0
2021-11-22 10:55:00,62.0,62.14,61.99,62.09,25602.0,51.7926,51.9095,51.7842,51.8677,25602.0
2021-11-22 11:00:00,62.1,62.14,61.98,62.11,29947.0,51.8761,51.9095,51.7758,51.8844,29947.0
2021-11-22 11:05:00,62.12,62.22,62.12,62.15,20968.0,51.8928,51.9763,51.8928,51.9179,20968.0
2021-11-22 11:10:00,62.18,62.32,62.18,62.3,23449.0,51.9429,52.0599,51.9429,52.0432,23449.0
2021-11-22 11:15:00,62.31,62.43,62.31,62.41,21884.0,52.0515,52.1518,52.0515,52.1351,21884.0
2021-11-22 11:20:00,62.41,62.59,62.41,62.55,32550.0,52.1351,52.2854,52.1351,52.252,32550.0
2021-11-22 11:25:00,62.55,62.56,62.48,62.55,17583.0,52.252,52.2604,52.1935,52.252,17583.0
2021-11-22 11:30:00,62.55,62.55,62.4,62.48,31974.0,52.252,52.252,52.1267,52.1935,31974.0
2021-11-22 11:35:00,62.48,62.54,62.45,62.53,21008.0,52.1935,52.2437,52.1685,52.2353,21008.0
2021-11-22 11:40:00,62.54,62.6,62.49,62.58,37937.0,52.2437,52.2938,52.2019,52.2771,37937.0
2021-11-22 11:45:00,62.58,62.59,62.45,62.54,37093.0,52.2771,52.2854,52.1685,52.2437,37093.0
2021-11-22 11:50:00,62.54,62.59,62.34,62.34,48489.0,52.2437,52.2854,52.0766,52.0766,48489.0
2021-11-22 11:55:00,62.37,62.4,62.21,62.3,44207.0,52.1016,52.1267,51.968,52.0432,44207.0
2021-11-22 12:00:00,62.29,62.41,62.26,62.4,38015.0,52.0348,52.1351,52.0097,52.1267,38015.0
2021-11-22 12:05:00,62.4,62.46,62.34,62.46,27214.0,52.1267,52.1768,52.0766,52.1768,27214.0
2021-11-22 12:10:00,62.45,62.54,62.43,62.47,26193.0,52.1685,52.2437,52.1518,52.1852,26193.0
2021-11-22 12:15:00,62.49,62.52,62.43,62.5,41519.0,52.2019,52.2269,52.1518,52.2102,41519.0
2021-11-22 12:20:00,62.51,62.52,62.36,62.38,14768.0,52.2186,52.2269,52.0933,52.11,14768.0
2021-11-22 12:25:00,62.4,62.54,62.38,62.49,31954.0,52.1267,52.2437,52.11,52.2019,31954.0
2021-11-22 12:30:00,62.51,62.57,62.47,62.47,22698.0,52.2186,52.2687,52.1852,52.1852,22698.0
2021-11-22 12:35:00,62.48,62.5,62.4,62.47,20664.0,52.1935,52.2102,52.1267,52.1852,20664.0
2021-11-22 12:40:00,62.47,62.52,62.43,62.49,20162.0,52.1852,52.2269,52.1518,52.2019,20162.0
2021-11-22 12:45:00,62.49,62.5,62.45,62.47,12871.0,52.2019,52.2102,52.1685,52.1852,12871.0
2021-11-22 12:50:00,62.47,62.62,62.43,62.62,22161.0,52.1852,52.3105,52.1518,52.3105,22161.0
2021-11-22 12:55:00,62.62,62.66,62.58,62.66,18935.0,52.3105,52.3439,52.2771,52.3439,18935.0
2021-11-22 13:00:00,62.66,62.8,62.66,62.79,25419.0,52.3439,52.4608,52.3439,52.4525,25419.0
2021-11-22 13:05:00,62.79,62.8,62.72,62.75,14733.0,52.4525,52.4608,52.394,52.4191,14733.0
2021-11-22 13:10:00,62.75,62.78,62.72,62.75,22711.0,52.4191,52.4441,52.394,52.4191,22711.0
2021-11-22 13:15:00,62.74,62.75,62.67,62.71,25089.0,52.4107,52.4191,52.3522,52.3857,25089.0
2021-11-22 13:20:00,62.7,62.71,62.63,62.64,23466.0,52.3773,52.3857,52.3188,52.3272,23466.0
2021-11-22 13:25:00,62.64,62.66,62.49,62.51,27292.0,52.3272,52.3439,52.2019,52.2186,27292.0
2021-11-22 13:30:00,62.51,62.59,62.51,62.54,19093.0,52.2186,52.2854,52.2186,52.2437,19093.0
2021-11-22 13:35:00,62.54,62.61,62.53,62.59,29121.0,52.2437,52.3021,52.2353,52.2854,29121.0
2021-11-22 13:40:00,62.59,62.67,62.55,62.67,12901.0,52.2854,52.3522,52.252,52.3522,12901.0
2021-11-22 13:45:00,62.67,62.67,62.58,62.6,18667.0,52.3522,52.3522,52.2771,52.2938,18667.0
2021-11-22 13:50:00,62.59,62.65,62.58,62.65,20138.0,52.2854,52.3355,52.2771,52.3355,20138.0
2021-11-22 13:55:00,62.65,62.67,62.63,62.64,10736.0,52.3355,52.3522,52.3188,52.3272,10736.0
2021-11-22 14:00:00,62.63,62.71,62.59,62.66,34581.0,52.3188,52.3857,52.2854,52.3439,34581.0
2021-11-22 14:05:00,62.67,62.67,62.59,62.63,33519.0,52.3522,52.3522,52.2854,52.3188,33519.0
2021-11-22 14:10:00,62.64,62.67,62.6,62.65,46305.0,52.3272,52.3522,52.2938,52.3355,46305.0
2021-11-22 14:15:00,62.66,62.69,62.61,62.64,40462.0,52.3439,52.369,52.3021,52.3272,40462.0
2021-11-22 14:20:00,62.63,62.63,62.54,62.55,26031.0,52.3188,52.3188,52.2437,52.252,26031.0
2021-11-22 14:25:00,62.54,62.67,62.53,62.65,23989.0,52.2437,52.3522,52.2353,52.3355,23989.0
2021-11-22 14:30:00,62.66,62.66,62.61,62.62,20294.0,52.3439,52.3439,52.3021,52.3105,20294.0
2021-11-22 14:35:00,62.61,62.72,62.6,62.68,16825.0,52.3021,52.394,52.2938,52.3606,16825.0
2021-11-22 14:40:00,62.69,62.71,62.65,62.7,35091.0,52.369,52.3857,52.3355,52.3773,35091.0
2021-11-22 14:45:00,62.69,62.73,62.66,62.73,16883.0,52.369,52.4024,52.3439,52.4024,16883.0
2021-11-22 14:50:00,62.72,62.78,62.72,62.78,20301.0,52.394,52.4441,52.394,52.4441,20301.0
2021-11-22 14:55:00,62.77,62.79,62.73,62.79,18499.0,52.4358,52.4525,52.4024,52.4525,18499.0
2021-11-22 15:00:00,62.79,62.81,62.7,62.78,67723.0,52.4525,52.4692,52.3773,52.4441,67723.0
2021-11-22 15:05:00,62.77,62.79,62.71,62.75,23836.0,52.4358,52.4525,52.3857,52.4191,23836.0
2021-11-22 15:10:00,62.76,62.82,62.73,62.75,31943.0,52.4274,52.4776,52.4024,52.4191,31943.0
2021-11-22 15:15:00,62.76,62.76,62.65,62.68,20853.0,52.4274,52.4274,52.3355,52.3606,20853.0
2021-11-22 15:20:00,62.69,62.7,62.65,62.7,17881.0,52.369,52.3773,52.3355,52.3773,17881.0
2021-11-22 15:25:00,62.7,62.72,62.63,62.64,30467.0,52.3773,52.394,52.3188,52.3272,30467.0
2021-11-22 15:30:00,62.63,62.74,62.61,62.74,29708.0,52.3188,52.4107,52.3021,52.4107,29708.0
2021-11-22 15:35:00,62.74,62.76,62.67,62.71,27970.0,52.4107,52.4274,52.3522,52.3857,27970.0
2021-11-22 15:40:00,62.71,62.72,62.53,62.54,45437.0,52.3857,52.394,52.2353,52.2437,45437.0
2021-11-22 15:45:00,62.52,62.61,62.47,62.49,59023.0,52.2269,52.3021,52.1852,52.2019,59023.0
2021-11-22 15:50:00,62.49,62.49,62.24,62.25,125176.0,52.2019,52.2019,51.993,52.0014,125176.0
2021-11-22 15:55:00,62.25,62.26,62.1,62.12,256712.0,52.0014,52.0097,51.8761,51.8928,256712.0
2021-11-23 09:30:00,62.64,62.88,62.52,62.77,62892.0,52.3272,52.5277,52.2269,52.4358,62892.0
2021-11-23 09:35:00,62.76,62.8,62.41,62.58,78404.0,52.4274,52.4608,52.1351,52.2771,78404.0
2021-11-23 09:40:00,62.61,62.76,62.57,62.67,81097.0,52.3021,52.4274,52.2687,52.3522,81097.0
2021-11-23 09:45:00,62.69,62.76,62.52,62.56,39503.0,52.369,52.4274,52.2269,52.2604,39503.0
2021-11-23 09:50:00,62.56,62.62,62.45,62.62,26238.0,52.2604,52.3105,52.1685,52.3105,26238.0
2021-11-23 09:55:00,62.62,62.73,62.57,62.57,22925.0,52.3105,52.4024,52.2687,52.2687,22925.0
2021-11-23 10:00:00,62.58,62.67,62.52,62.61,24108.0,52.2771,52.3522,52.2269,52.3021,24108.0
2021-11-23 10:05:00,62.6,62.71,62.58,62.68,45953.0,52.2938,52.3857,52.2771,52.3606,45953.0
2021-11-23 10:10:00,62.69,62.77,62.53,62.62,59029.0,52.369,52.4358,52.2353,52.3105,59029.0
2021-11-23 10:15:00,62.64,62.7,62.6,62.68,37279.0,52.3272,52.3773,52.2938,52.3606,37279.0
2021-11-23 10:20:00,62.7,62.72,62.55,62.55,26603.0,52.3773,52.394,52.252,52.252,26603.0
2021-11-23 10:25:00,62.55,62.62,62.52,62.61,21888.0,52.252,52.3105,52.2269,52.3021,21888.0
2021-11-23 10:30:00,62.62,62.69,62.54,62.64,48129.0,52.3105,52.369,52.2437,52.3272,48129.0
2021-11-23 10:35:00,62.62,62.68,62.53,62.61,63746.0,52.3105,52.3606,52.2353,52.3021,63746.0
2021-11-23 10:40:00,62.61,62.83,62.6,62.75,37982.0,52.3021,52.4859,52.2938,52.4191,37982.0
2021-11-23 10:45:00,62.75,62.92,62.72,62.9,19432.0,52.4191,52.5611,52.394,52.5444,19432.0
2021-11-23 10:50:00,62.9,62.9,62.83,62.87,19584.0,52.5444,52.5444,52.4859,52.5193,19584.0
2021-11-23 10:55:00,62.84,62.86,62.78,62.79,34677.0,52.4943,52.511,52.4441,52.4525,34677.0
2021-11-23 11:00:00,62.8,62.86,62.61,62.73,37350.0,52.4608,52.511,52.3021,52.4024,37350.0
2021-11-23 11:05:00,62.72,62.77,62.68,62.73,21345.0,52.394,52.4358,52.3606,52.4024,21345.0
2021-11-23 11:10:00,62.72,62.88,62.72,62.83,38770.0,52.394,52.5277,52.394,52.4859,38770.0
2021-11-23 11:15:00,62.83,62.9,62.75,62.76,28987.0,52.4859,52.5444,52.4191,52.4274,28987.0
2021-11-23 11:20:00,62.76,62.8,62.66,62.66,22018.0,52.4274,52.4608,52.3439,52.3439,22018.0
2021-11-23 11:25:00,62.66,62.68,62.62,62.62,15157.0,52.3439,52.3606,52.3105,52.3105,15157.0
2021-11-23 11:30:00,62.6,62.7,62.58,62.58,26857.0,52.2938,52.3773,52.2771,52.2771,26857.0
2021-11-23 11:35:00,62.58,62.83,62.58,62.8,47963.0,52.2771,52.4859,52.2771,52.4608,47963.0
2021-11-23 11:40:00,62.8,62.85,62.72,62.72,24804.0,52.4608,52.5026,52.394,52.394,24804.0
2021-11-23 11:45:00,62.73,62.89,62.72,62.86,28472.0,52.4024,52.536,52.394,52.511,28472.0
2021-11-23 11:50:00,62.85,62.9,62.77,62.78,27541.0,52.5026,52.5444,52.4358,52.4441,27541.0
2021-11-23 11:55:00,62.79,62.81,62.67,62.68,56217.0,52.4525,52.4692,52.3522,52.3606,56217.0
2021-11-23 12:00:00,62.66,62.7,62.57,62.58,32411.0,52.3439,52.3773,52.2687,52.2771,32411.0
2021-11-23 12:05:00,62.57,62.61,62.53,62.58,44164.0,52.2687,52.3021,52.2353,52.2771,44164.0
2021-11-23 12:10:00,62.58,62.62,62.48,62.49,15234.0,52.2771,52.3105,52.1935,52.2019,15234.0
2021-11-23 12:15:00,62.5,62.57,62.49,62.55,26870.0,52.2102,52.2687,52.2019,52.252,26870.0
2021-11-23 12:20:00,62.57,62.73,62.57,62.72,23556.0,52.2687,52.4024,52.2687,52.394,23556.0
2021-11-23 12:25:00,62.72,62.75,62.66,62.66,17283.0,52.394,52.4191,52.3439,52.3439,17283.0
2021-11-23 12:30:00,62.65,62.7,62.65,62.65,13964.0,52.3355,52.3773,52.3355,52.3355,13964.0
2021-11-23 12:35:00,62.66,62.72,62.65,62.72,18371.0,52.3439,52.394,52.3355,52.394,18371.0
2021-11-23 12:40:00,62.71,62.73,62.66,62.68,16871.0,52.3857,52.4024,52.3439,52.3606,16871.0
2021-11-23 12:45:00,62.69,62.8,62.68,62.72,16440.0,52.369,52.4608,52.3606,52.394,16440.0
2021-11-23 12:50:00,62.72,62.72,62.66,62.66,13140.0,52.394,52.394,52.3439,52.3439,13140.0
2021-11-23 12:55:00,62.66,62.71,62.64,62.7,19663.0,52.3439,52.3857,52.3272,52.3773,19663.0
2021-11-23 13:00:00,62.71,62.77,62.67,62.72,27824.0,52.3857,52.4358,52.3522,52.394,27824.0
2021-11-23 13:05:00,62.72,62.75,62.66,62.66,13519.0,52.394,52.4191,52.3439,52.3439,13519.0
2021-11-23 13:10:00,62.66,62.66,62.6,62.62,16096.0,52.3439,52.3439,52.2938,52.3105,16096.0
2021-11-23 13:15:00,62.62,62.68,62.61,62.62,18466.0,52.3105,52.3606,52.3021,52.3105,18466.0
2021-11-23 13:20:00,62.61,62.69,62.61,62.67,14498.0,52.3021,52.369,52.3021,52.3522,14498.0
2021-11-23 13:25:00,62.67,62.74,62.67,62.72,15550.0,52.3522,52.4107,52.3522,52.394,15550.0
2021-11-23 13:30:00,62.72,62.79,62.71,62.78,10519.0,52.394,52.4525,52.3857,52.4441,10519.0
2021-11-23 13:35:00,62.79,62.87,62.78,62.84,14318.0,52.4525,52.5193,52.4441,52.4943,14318.0
2021-11-23 13:40:00,62.84,62.86,62.76,62.77,15032.0,52.4943,52.511,52.4274,52.4358,15032.0
2021-11-23 13:45:00,62.76,62.86,62.75,62.86,22492.0,52.4274,52.511,52.4191,52.511,22492.0
2021-11-23 13:50:00,62.86,62.89,62.84,62.88,11741.0,52.511,52.536,52.4943,52.5277,11741.0
2021-11-23 13:55:00,62.87,62.87,62.76,62.77,29733.0,52.5193,52.5193,52.4274,52.4358,29733.0
2021-11-23 14:00:00,62.77,62.8,62.74,62.75,24900.0,52.4358,52.4608,52.4107,52.4191,24900.0
2021-11-23 14:05:00,62.76,62.86,62.76,62.86,22900.0,52.4274,52.511,52.4274,52.511,22900.0
2021-11-23 14:10:00,62.85,62.86,62.79,62.8,22585.0,52.5026,52.511,52.4525,52.4608,22585.0
2021-11-23 14:15:00,62.8,62.8,62.72,62.73,21727.0,52.4608,52.4608,52.394,52.4024,21727.0
2021-11-23 14:20:00,62.72,62.8,62.71,62.79,16102.0,52.394,52.4608,52.3857,52.4525,16102.0
2021-11-23 14:25:00,62.79,62.83,62.74,62.75,13029.0,52.4525,52.4859,52.4107,52.4191,13029.0
2021-11-23 14:30:00,62.75,62.8,62.68,62.72,17215.0,52.4191,52.4608,52.3606,52.394,17215.0
2021-11-23 14:35:00,62.73,62.8,62.71,62.72,17712.0,52.4024,52.4608,52.3857,52.394,17712.0
2021-11-23 14:40:00,62.72,62.77,62.72,62.77,14981.0,52.394,52.4358,52.394,52.4358,14981.0
2021-11-23 14:45:00,62.77,62.85,62.75,62.84,36209.0,52.4358,52.5026,52.4191,52.4943,36209.0
2021-11-23 14:50:00,62.84,62.91,62.75,62.89,42183.0,52.4943,52.5527,52.4191,52.536,42183.0
2021-11-23 14:55:00,62.88,62.89,62.85,62.87,17687.0,52.5277,52.536,52.5026,52.5193,17687.0
2021-11-23 15:00:00,62.86,62.9,62.84,62.9,30463.0,52.511,52.5444,52.4943,52.5444,30463.0
2021-11-23 15:05:00,62.92,62.98,62.92,62.96,18520.0,52.5611,52.6112,52.5611,52.5945,18520.0
2021-11-23 15:10:00,62.95,62.95,62.83,62.84,21195.0,52.5862,52.5862,52.4859,52.4943,21195.0
2021-11-23 15:15:00,62.82,62.86,62.68,62.68,33892.0,52.4776,52.511,52.3606,52.3606,33892.0
2021-11-23 15:20:00,62.69,62.77,62.69,62.76,28716.0,52.369,52.4358,52.369,52.4274,28716.0
2021-11-23 15:25:00,62.77,62.83,62.7,62.72,20911.0,52.4358,52.4859,52.3773,52.394,20911.0
2021-11-23 15:30:00,62.71,62.81,62.68,62.76,28222.0,52.3857,52.4692,52.3606,52.4274,28222.0
2021-11-23 15:35:00,62.76,62.87,62.72,62.81,40275.0,52.4274,52.5193,52.394,52.4692,40275.0
2021-11-23 15:40:00,62.82,62.9,62.77,62.78,38846.0,52.4776,52.5444,52.4358,52.4441,38846.0
2021-11-23 15:45:00,62.78,62.85,62.77,62.79,48356.0,52.4441,52.5026,52.4358,52.4525,48356.0
2021-11-23 15:50:00,62.79,62.99,62.79,62.95,130972.0,52.4525,52.6196,52.4525,52.5862,130972.0
2021-11-23 15:55:00,62.94,62.97,62.88,62.9,216787.0,52.5778,52.6029,52.5277,52.5444,216787.0
2021-11-24 09:30:00,62.74,62.87,62.67,62.87,71017.0,52.4107,52.5193,52.3522,52.5193,71017.0
2021-11-24 09:35:00,62.86,63.24,62.86,63.21,36090.0,52.511,52.8284,52.511,52.8033,36090.0
2021-11-24 09:40:00,63.19,63.24,63.01,63.24,47842.0,52.7866,52.8284,52.6363,52.8284,47842.0
2021-11-24 09:45:00,63.24,63.48,63.14,63.28,46849.0,52.8284,53.0289,52.7449,52.8618,46849.0
2021-11-24 09:50:00,63.27,63.29,63.11,63.14,27732.0,52.8535,52.8702,52.7198,52.7449,27732.0
2021-11-24 09:55:00,63.15,63.22,63.09,63.16,34539.0,52.7532,52.8117,52.7031,52.7616,34539.0
2021-11-24 10:00:00,63.13,63.16,63.0,63.09,58714.0,52.7365,52.7616,52.6279,52.7031,58714.0
2021-11-24 10:05:00,63.1,63.19,63.04,63.16,25181.0,52.7115,52.7866,52.6613,52.7616,25181.0
2021-11-24 10:10:00,63.15,63.34,63.15,63.32,52312.0,52.7532,52.9119,52.7532,52.8952,52312.0
2021-11-24 10:15:00,63.33,63.35,63.27,63.3,12335.0,52.9036,52.9203,52.8535,52.8785,12335.0
2021-11-24 10:20:00,63.28,63.36,63.09,63.09,35625.0,52.8618,52.9287,52.7031,52.7031,35625.0
2021-11-24 10:25:00,63.09,63.2,63.08,63.14,13934.0,52.7031,52.795,52.6947,52.7449,13934.0
2021-11-24 10:30:00,63.14,63.16,63.05,63.11,31697.0,52.7449,52.7616,52.6697,52.7198,31697.0
2021-11-24 10:35:00,63.11,63.14,63.06,63.13,18280.0,52.7198,52.7449,52.678,52.7365,18280.0
2021-11-24 10:40:00,63.12,63.13,62.92,62.97,65116.0,52.7282,52.7365,52.5611,52.6029,65116.0
2021-11-24 10:45:00,62.97,63.06,62.92,63.03,38549.0,52.6029,52.678,52.5611,52.653,38549.0
2021-11-24 10:50:00,63.03,63.09,62.96,62.96,29861.0,52.653,52.7031,52.5945,52.5945,29861.0
2021-11-24 10:55:00,62.98,63.05,62.97,63.01,20993.0,52.6112,52.6697,52.6029,52.6363,20993.0
2021-11-24 11:00:00,63.01,63.11,63.01,63.07,19086.0,52.6363,52.7198,52.6363,52.6864,19086.0
2021-11-24 11:05:00,63.07,63.1,63.01,63.05,26938.0,52.6864,52.7115,52.6363,52.6697,26938.0
2021-11-24 11:10:00,63.03,63.08,62.93,62.97,20719.0,52.653,52.6947,52.5694,52.6029,20719.0
2021-11-24 11:15:00,62.97,62.99,62.92,62.92,15085.0,52.6029,52.6196,52.5611,52.5611,15085.0
2021-11-24 11:20:00,62.95,62.96,62.83,62.86,15892.0,52.5862,52.5945,52.4859,52.511,15892.0
2021-11-24 11:25:00,62.87,62.87,62.76,62.76,25159.0,52.5193,52.5193,52.4274,52.4274,25159.0
2021-11-24 11:30:00,62.76,62.8,62.6,62.62,10661.0,52.4274,52.4608,52.2938,52.3105,10661.0
2021-11-24 11:35:00,62.62,62.64,62.53,62.59,19078.0,52.3105,52.3272,52.2353,52.2854,19078.0
2021-11-24 11:40:00,62.6,62.6,62.52,62.56,27375.0,52.2938,52.2938,52.2269,52.2604,27375.0
2021-11-24 11:45:00,62.55,62.66,62.48,62.66,46420.0,52.252,52.3439,52.1935,52.3439,46420.0
2021-11-24 11:50:00,62.67,62.74,62.65,62.72,18237.0,52.3522,52.4107,52.3355,52.394,18237.0
2021-11-24 11:55:00,62.72,62.73,62.64,62.7,23956.0,52.394,52.4024,52.3272,52.3773,23956.0
2021-11-24 12:00:00,62.7,62.72,62.67,62.71,21383.0,52.3773,52.394,52.3522,52.3857,21383.0
2021-11-24 12:05:00,62.7,62.76,62.69,62.72,11035.0,52.3773,52.4274,52.369,52.394,11035.0
2021-11-24 12:10:00,62.72,62.87,62.71,62.85,15323.0,52.394,52.5193,52.3857,52.5026,15323.0
2021-11-24 12:15:00,62.86,62.89,62.81,62.86,22559.0,52.511,52.536,52.4692,52.511,22559.0
2021-11-24 12:20:00,62.87,62.99,62.85,62.99,10554.0,52.5193,52.6196,52.5026,52.6196,10554.0
2021-11-24 12:25:00,62.98,62.99,62.92,62.94,9637.0,52.6112,52.6196,52.5611,52.5778,9637.0
2021-11-24 12:30:00,62.93,63.01,62.93,63.01,16246.0,52.5694,52.6363,52.5694,52.6363,16246.0
2021-11-24 12:35:00,63.02,63.02,62.94,62.95,12618.0,52.6446,52.6446,52.5778,52.5862,12618.0
2021-11-24 12:40:00,62.95,63.03,62.93,63.0,18479.0,52.5862,52.653,52.5694,52.6279,18479.0
2021-11-24 12:45:00,63.0,63.05,62.99,63.03,21235.0,52.6279,52.6697,52.6196,52.653,21235.0
2021-11-24 12:50:00,63.02,63.03,62.92,63.03,11543.0,52.6446,52.653,52.5611,52.653,11543.0
2021-11-24 12:55:00,63.02,63.04,62.99,63.02,5970.0,52.6446,52.6613,52.6196,52.6446,5970.0
2021-11-24 13:00:00,63.01,63.04,63.0,63.02,8192.0,52.6363,52.6613,52.6279,52.6446,8192.0
2021-11-24 13:05:00,63.02,63.02,62.95,62.96,8608.0,52.6446,52.6446,52.5862,52.5945,8608.0
2021-11-24 13:10:00,62.97,62.99,62.94,62.95,4213.0,52.6029,52.6196,52.5778,52.5862,4213.0
2021-11-24 13:15:00,62.95,63.03,62.95,63.01,9326.0,52.5862,52.653,52.5862,52.6363,9326.0
2021-11-24 13:20:00,63.01,63.02,62.97,62.99,13427.0,52.6363,52.6446,52.6029,52.6196,13427.0
2021-11-24 13:25:00,62.99,63.03,62.98,63.02,7410.0,52.6196,52.653,52.6112,52.6446,7410.0
2021-11-24 13:30:00,63.03,63.07,63.01,63.07,9652.0,52.653,52.6864,52.6363,52.6864,9652.0
2021-11-24 13:35:00,63.07,63.09,63.01,63.05,12720.0,52.6864,52.7031,52.6363,52.6697,12720.0
2021-11-24 13:40:00,63.05,63.08,63.02,63.07,15572.0,52.6697,52.6947,52.6446,52.6864,15572.0
2021-11-24 13:45:00,63.07,63.12,63.05,63.12,7018.0,52.6864,52.7282,52.6697,52.7282,7018.0
2021-11-24 13:50:00,63.13,63.14,63.09,63.1,18721.0,52.7365,52.7449,52.7031,52.7115,18721.0
2021-11-24 13:55:00,63.09,63.1,63.03,63.05,18188.0,52.7031,52.7115,52.653,52.6697,18188.0
2021-11-24 14:00:00,63.05,63.11,63.0,63.02,33916.0,52.6697,52.7198,52.6279,52.6446,33916.0
2021-11-24 14:05:00,63.01,63.05,62.9,62.98,37193.0,52.6363,52.6697,52.5444,52.6112,37193.0
2021-11-24 14:10:00,62.97,63.0,62.93,62.98,12856.0,52.6029,52.6279,52.5694,52.6112,12856.0
2021-11-24 14:15:00,62.98,63.04,62.98,63.0,5120.0,52.6112,52.6613,52.6112,52.6279,5120.0
2021-11-24 14:20:00,63.0,63.0,62.95,62.97,10418.0,52.6279,52.6279,52.5862,52.6029,10418.0
2021-11-24 14:25:00,62.99,62.99,62.91,62.91,12719.0,52.6196,52.6196,52.5527,52.5527,12719.0
2021-11-24 14:30:00,62.91,62.96,62.91,62.95,16456.0,52.5527,52.5945,52.5527,52.5862,16456.0
2021-11-24 14:35:00,62.94,62.96,62.91,62.92,12814.0,52.5778,52.5945,52.5527,52.5611,12814.0
2021-11-24 14:40:00,62.91,62.93,62.89,62.93,17426.0,52.5527,52.5694,52.536,52.5694,17426.0
2021-11-24 14:45:00,62.92,62.95,62.9,62.9,9083.0,52.5611,52.5862,52.5444,52.5444,9083.0
2021-11-24 14:50:00,62.91,62.96,62.9,62.93,9213.0,52.5527,52.5945,52.5444,52.5694,9213.0
2021-11-24 14:55:00,62.93,62.93,62.9,62.92,7404.0,52.5694,52.5694,52.5444,52.5611,7404.0
2021-11-24 15:00:00,62.93,62.99,62.9,62.98,8614.0,52.5694,52.6196,52.5444,52.6112,8614.0
2021-11-24 15:05:00,63.01,63.05,62.99,63.04,8115.0,52.6363,52.6697,52.6196,52.6613,8115.0
2021-11-24 15:10:00,63.03,63.07,63.01,63.05,12795.0,52.653,52.6864,52.6363,52.6697,12795.0
2021-11-24 15:15:00,63.06,63.07,62.92,62.98,14161.0,52.678,52.6864,52.5611,52.6112,14161.0
2021-11-24 15:20:00,62.99,63.02,62.96,62.96,8545.0,52.6196,52.6446,52.5945,52.5945,8545.0
2021-11-24 15:25:00,62.96,63.07,62.95,63.05,27448.0,52.5945,52.6864,52.5862,52.6697,27448.0
2021-11-24 15:30:00,63.05,63.07,62.99,63.0,70261.0,52.6697,52.6864,52.6196,52.6279,70261.0
2021-11-24 15:35:00,63.0,63.03,62.96,62.97,30219.0,52.6279,52.653,52.5945,52.6029,30219.0
2021-11-24 15:40:00,62.97,62.97,62.89,62.96,30159.0,52.6029,52.6029,52.536,52.5945,30159.0
2021-11-24 15:45:00,62.96,62.97,62.88,62.89,38341.0,52.5945,52.6029,52.5277,52.536,38341.0
2021-11-24 15:50:00,62.88,62.97,62.84,62.96,62758.0,52.5277,52.6029,52.4943,52.5945,62758.0
2021-11-24 15:55:00,62.96,62.98,62.86,62.89,170139.0,52.5945,52.6112,52.511,52.536,170139.0
2021-11-26 09:30:00,60.44,60.7,59.25,59.29,207848.0,50.4894,50.7066,49.4953,49.5287,207848.0
2021-11-26 09:35:00,59.29,59.73,59.26,59.27,66620.0,49.5287,49.8963,49.5037,49.512,66620.0
2021-11-26 09:40:00,59.28,59.28,58.8,59.08,149438.0,49.5204,49.5204,49.1194,49.3533,149438.0
2021-11-26 09:45:00,59.06,59.37,59.04,59.06,99276.0,49.3366,49.5955,49.3199,49.3366,99276.0
2021-11-26 09:50:00,59.05,59.11,58.93,59.06,91027.0,49.3282,49.3784,49.228,49.3366,91027.0
2021-11-26 09:55:00,59.05,59.15,58.96,59.15,104552.0,49.3282,49.4118,49.253,49.4118,104552.0
2021-11-26 10:00:00,59.13,59.38,59.0,59.24,74512.0,49.3951,49.6039,49.2865,49.487,74512.0
2021-11-26 10:05:00,59.25,59.44,59.15,59.31,66764.0,49.4953,49.654,49.4118,49.5454,66764.0
2021-11-26 10:10:00,59.31,59.36,59.03,59.1,53994.0,49.5454,49.5872,49.3115,49.37,53994.0
2021-11-26 10:15:00,59.1,59.26,59.06,59.23,54735.0,49.37,49.5037,49.3366,49.4786,54735.0
2021-11-26 10:20:00,59.25,59.52,59.22,59.48,38579.0,49.4953,49.7209,49.4702,49.6874,38579.0
2021-11-26 10:25:00,59.47,59.48,59.16,59.27,46990.0,49.6791,49.6874,49.4201,49.512,46990.0
2021-11-26 10:30:00,59.27,59.31,59.1,59.26,63270.0,49.512,49.5454,49.37,49.5037,63270.0
2021-11-26 10:35:00,59.24,59.64,59.19,59.59,99988.0,49.487,49.8211,49.4452,49.7793,99988.0
2021-11-26 10:40:00,59.58,59.68,59.38,59.45,88827.0,49.771,49.8545,49.6039,49.6624,88827.0
2021-11-26 10:45:00,59.45,59.52,59.36,59.49,60843.0,49.6624,49.7209,49.5872,49.6958,60843.0
2021-11-26 10:50:00,59.48,59.52,59.35,59.37,67802.0,49.6874,49.7209,49.5788,49.5955,67802.0
2021-11-26 10:55:00,59.38,59.41,59.31,59.35,32266.0,49.6039,49.629,49.5454,49.5788,32266.0
2021-11-26 11:00:00,59.34,59.35,59.26,59.28,27852.0,49.5705,49.5788,49.5037,49.5204,27852.0
2021-11-26 11:05:00,59.28,59.53,59.27,59.41,44794.0,49.5204,49.7292,49.512,49.629,44794.0
2021-11-26 11:10:00,59.41,59.47,59.37,59.42,41604.0,49.629,49.6791,49.5955,49.6373,41604.0
2021-11-26 11:15:00,59.42,59.42,59.17,59.24,24723.0,49.6373,49.6373,49.4285,49.487,24723.0
2021-11-26 11:20:00,59.24,59.24,59.12,59.18,38024.0,49.487,49.487,49.3867,49.4368,38024.0
2021-11-26 11:25:00,59.18,59.3,59.18,59.26,34636.0,49.4368,49.5371,49.4368,49.5037,34636.0
2021-11-26 11:30:00,59.29,59.33,59.22,59.3,25491.0,49.5287,49.5621,49.4702,49.5371,25491.0
2021-11-26 11:35:00,59.32,59.52,59.29,59.52,49288.0,49.5538,49.7209,49.5287,49.7209,49288.0
2021-11-26 11:40:00,59.5,59.51,59.24,59.32,25076.0,49.7041,49.7125,49.487,49.5538,25076.0
2021-11-26 11:45:00,59.33,59.45,59.29,59.37,30233.0,49.5621,49.6624,49.5287,49.5955,30233.0
2021-11-26 11:50:00,59.38,59.39,59.25,59.29,44691.0,49.6039,49.6123,49.4953,49.5287,44691.0
2021-11-26 11:55:00,59.31,59.5,59.3,59.41,41315.0,49.5454,49.7041,49.5371,49.629,41315.0
2021-11-26 12:00:00,59.41,59.57,59.41,59.55,66848.0,49.629,49.7626,49.629,49.7459,66848.0
2021-11-26 12:05:00,59.55,59.86,59.54,59.86,41483.0,49.7459,50.0049,49.7376,50.0049,41483.0
2021-11-26 12:10:00,59.84,60.03,59.83,60.01,46919.0,49.9882,50.1469,49.9798,50.1302,46919.0
2021-11-26 12:15:00,60.01,60.01,59.75,59.75,43548.0,50.1302,50.1302,49.913,49.913,43548.0
2021-11-26 12:20:00,59.76,59.86,59.66,59.8,33410.0,49.9213,50.0049,49.8378,49.9548,33410.0
2021-11-26 12:25:00,59.79,59.97,59.73,59.96,91172.0,49.9464,50.0968,49.8963,50.0884,91172.0
2021-11-26 12:30:00,59.92,60.26,59.9,60.26,48893.0,50.055,50.339,50.0383,50.339,48893.0
2021-11-26 12:35:00,60.28,60.44,60.28,60.29,63751.0,50.3557,50.4894,50.3557,50.3641,63751.0
2021-11-26 12:40:00,60.28,60.37,60.25,60.34,44794.0,50.3557,50.4309,50.3307,50.4059,44794.0
2021-11-26 12:45:00,60.35,60.35,60.14,60.2,47858.0,50.4142,50.4142,50.2388,50.2889,47858.0
2021-11-26 12:50:00,60.18,60.18,59.76,59.79,144943.0,50.2722,50.2722,49.9213,49.9464,144943.0
2021-11-26 12:55:00,59.8,60.19,59.79,60.11,304265.0,49.9548,50.2805,49.9464,50.2137,304265.0
2021-11-29 09:30:00,62.08,63.09,61.36,61.8,258921.0,51.8594,52.7031,51.2579,51.6255,258921.0
2021-11-29 09:35:00,61.79,61.85,61.48,61.49,121252.0,51.6171,51.6673,51.3582,51.3665,121252.0
2021-11-29 09:40:00,61.5,61.56,61.22,61.43,111666.0,51.3749,51.425,51.141,51.3164,111666.0
2021-11-29 09:45:00,61.45,61.46,61.04,61.16,84531.0,51.3331,51.3415,50.9906,51.0908,84531.0
2021-11-29 09:50:00,61.13,61.13,60.77,60.8,47511.0,51.0658,51.0658,50.7651,50.7901,47511.0
2021-11-29 09:55:00,60.8,60.87,60.69,60.77,51642.0,50.7901,50.8486,50.6982,50.7651,51642.0
2021-11-29 10:00:00,60.74,60.9,60.66,60.74,73843.0,50.74,50.8737,50.6732,50.74,73843.0
2021-11-29 10:05:00,60.73,60.92,60.71,60.9,50096.0,50.7316,50.8904,50.7149,50.8737,50096.0
2021-11-29 10:10:00,60.9,61.04,60.85,60.85,41716.0,50.8737,50.9906,50.8319,50.8319,41716.0
2021-11-29 10:15:00,60.84,61.01,60.8,61.0,51991.0,50.8235,50.9655,50.7901,50.9572,51991.0
2021-11-29 10:20:00,61.0,61.02,60.85,60.87,33095.0,50.9572,50.9739,50.8319,50.8486,33095.0
2021-11-29 10:25:00,60.87,60.87,60.52,60.52,69894.0,50.8486,50.8486,50.5562,50.5562,69894.0
2021-11-29 10:30:00,60.5,60.53,60.35,60.4,63064.0,50.5395,50.5646,50.4142,50.456,63064.0
2021-11-29 10:35:00,60.4,60.53,60.28,60.32,50652.0,50.456,50.5646,50.3557,50.3891,50652.0
2021-11-29 10:40:00,60.32,60.33,60.17,60.26,57649.0,50.3891,50.3975,50.2638,50.339,57649.0
2021-11-29 10:45:00,60.27,60.47,60.26,60.32,31535.0,50.3474,50.5144,50.339,50.3891,31535.0
2021-11-29 10:50:00,60.31,60.51,60.3,60.47,35339.0,50.3808,50.5479,50.3724,50.5144,35339.0
2021-11-29 10:55:00,60.46,60.63,60.46,60.56,42048.0,50.5061,50.6481,50.5061,50.5896,42048.0
2021-11-29 11:00:00,60.55,60.68,60.53,60.65,35069.0,50.5813,50.6899,50.5646,50.6648,35069.0
2021-11-29 11:05:00,60.66,60.76,60.63,60.68,22204.0,50.6732,50.7567,50.6481,50.6899,22204.0
2021-11-29 11:10:00,60.67,60.71,60.65,60.66,39943.0,50.6815,50.7149,50.6648,50.6732,39943.0
2021-11-29 11:15:00,60.66,60.73,60.6,60.61,31141.0,50.6732,50.7316,50.623,50.6314,31141.0
2021-11-29 11:20:00,60.61,60.71,60.61,60.67,32811.0,50.6314,50.7149,50.6314,50.6815,32811.0
2021-11-29 11:25:00,60.66,60.67,60.44,60.49,29348.0,50.6732,50.6815,50.4894,50.5312,29348.0
2021-11-29 11:30:00,60.48,60.56,60.41,60.53,54618.0,50.5228,50.5896,50.4643,50.5646,54618.0
2021-11-29 11:35:00,60.53,60.72,60.53,60.72,43188.0,50.5646,50.7233,50.5646,50.7233,43188.0
2021-11-29 11:40:00,60.71,60.81,60.7,60.8,31492.0,50.7149,50.7985,50.7066,50.7901,31492.0
2021-11-29 11:45:00,60.8,60.92,60.79,60.86,36381.0,50.7901,50.8904,50.7818,50.8402,36381.0
2021-11-29 11:50:00,60.85,60.89,60.81,60.86,26675.0,50.8319,50.8653,50.7985,50.8402,26675.0
2021-11-29 11:55:00,60.87,60.88,60.79,60.84,24768.0,50.8486,50.8569,50.7818,50.8235,24768.0
2021-11-29 12:00:00,60.84,60.91,60.79,60.91,24128.0,50.8235,50.882,50.7818,50.882,24128.0
2021-11-29 12:05:00,60.91,60.96,60.88,60.92,26436.0,50.882,50.9238,50.8569,50.8904,26436.0
2021-11-29 12:10:00,60.92,61.05,60.91,61.0,42275.0,50.8904,50.999,50.882,50.9572,42275.0
2021-11-29 12:15:00,61.0,61.15,61.0,61.14,22960.0,50.9572,51.0825,50.9572,51.0741,22960.0
2021-11-29 12:20:00,61.14,61.33,61.14,61.33,21764.0,51.0741,51.2329,51.0741,51.2329,21764.0
2021-11-29 12:25:00,61.32,61.32,61.21,61.22,23034.0,51.2245,51.2245,51.1326,51.141,23034.0
2021-11-29 12:30:00,61.21,61.38,61.2,61.36,32079.0,51.1326,51.2746,51.1243,51.2579,32079.0
2021-11-29 12:35:00,61.35,61.4,61.31,61.35,31017.0,51.2496,51.2913,51.2162,51.2496,31017.0
2021-11-29 12:40:00,61.35,61.46,61.35,61.45,30075.0,51.2496,51.3415,51.2496,51.3331,30075.0
2021-11-29 12:45:00,61.45,61.45,61.34,61.36,23825.0,51.3331,51.3331,51.2412,51.2579,23825.0
2021-11-29 12:50:00,61.35,61.35,61.3,61.33,19941.0,51.2496,51.2496,51.2078,51.2329,19941.0
2021-11-29 12:55:00,61.33,61.4,61.32,61.34,23807.0,51.2329,51.2913,51.2245,51.2412,23807.0
2021-11-29 13:00:00,61.34,61.36,61.25,61.25,21104.0,51.2412,51.2579,51.166,51.166,21104.0
2021-11-29 13:05:00,61.25,61.38,61.25,61.35,27067.0,51.166,51.2746,51.166,51.2496,27067.0
2021-11-29 13:10:00,61.34,61.35,61.28,61.3,35575.0,51.2412,51.2496,51.1911,51.2078,35575.0
2021-11-29 13:15:00,61.29,61.32,61.2,61.25,21235.0,51.1994,51.2245,51.1243,51.166,21235.0
2021-11-29 13:20:00,61.26,61.32,61.24,61.28,17507.0,51.1744,51.2245,51.1577,51.1911,17507.0
2021-11-29 13:25:00,61.29,61.35,61.25,61.35,27860.0,51.1994,51.2496,51.166,51.2496,27860.0
2021-11-29 13:30:00,61.35,61.4,61.28,61.38,22262.0,51.2496,51.2913,51.1911,51.2746,22262.0
2021-11-29 13:35:00,61.38,61.39,61.24,61.24,27220.0,51.2746,51.283,51.1577,51.1577,27220.0
2021-11-29 13:40:00,61.24,61.24,61.14,61.15,19126.0,51.1577,51.1577,51.0741,51.0825,19126.0
2021-11-29 13:45:00,61.15,61.16,61.06,61.09,21372.0,51.0825,51.0908,51.0073,51.0324,21372.0
2021-11-29 13:50:00,61.08,61.14,61.06,61.14,39821.0,51.024,51.0741,51.0073,51.0741,39821.0
2021-11-29 13:55:00,61.14,61.16,61.07,61.15,37595.0,51.0741,51.0908,51.0157,51.0825,37595.0
2021-11-29 14:00:00,61.15,61.22,61.09,61.21,27908.0,51.0825,51.141,51.0324,51.1326,27908.0
2021-11-29 14:05:00,61.21,61.23,61.1,61.13,25020.0,51.1326,51.1493,51.0407,51.0658,25020.0
2021-11-29 14:10:00,61.13,61.19,61.11,61.17,30382.0,51.0658,51.1159,51.0491,51.0992,30382.0
2021-11-29 14:15:00,61.17,61.17,61.1,61.15,32050.0,51.0992,51.0992,51.0407,51.0825,32050.0
2021-11-29 14:20:00,61.14,61.22,61.14,61.16,160505.0,51.0741,51.141,51.0741,51.0908,160505.0
2021-11-29 14:25:00,61.16,61.23,61.16,61.18,43439.0,51.0908,51.1493,51.0908,51.1076,43439.0
2021-11-29 14:30:00,61.19,61.24,61.14,61.21,119589.0,51.1159,51.1577,51.0741,51.1326,119589.0
2021-11-29 14:35:00,61.21,61.24,61.19,61.21,51032.0,51.1326,51.1577,51.1159,51.1326,51032.0
2021-11-29 14:40:00,61.21,61.33,61.2,61.31,52426.0,51.1326,51.2329,51.1243,51.2162,52426.0
2021-11-29 14:45:00,61.3,61.31,61.24,61.27,45612.0,51.2078,51.2162,51.1577,51.1827,45612.0
2021-11-29 14:50:00,61.26,61.35,61.26,61.29,36435.0,51.1744,51.2496,51.1744,51.1994,36435.0
2021-11-29 14:55:00,61.28,61.3,61.25,61.3,21682.0,51.1911,51.2078,51.166,51.2078,21682.0
2021-11-29 15:00:00,61.3,61.39,61.29,61.38,19557.0,51.2078,51.283,51.1994,51.2746,19557.0
2021-11-29 15:05:00,61.37,61.37,61.3,61.33,27692.0,51.2663,51.2663,51.2078,51.2329,27692.0
2021-11-29 15:10:00,61.32,61.38,61.29,61.33,25750.0,51.2245,51.2746,51.1994,51.2329,25750.0
2021-11-29 15:15:00,61.32,61.41,61.29,61.32,34795.0,51.2245,51.2997,51.1994,51.2245,34795.0
2021-11-29 15:20:00,61.32,61.36,61.27,61.3,26387.0,51.2245,51.2579,51.1827,51.2078,26387.0
2021-11-29 15:25:00,61.3,61.36,61.28,61.29,60374.0,51.2078,51.2579,51.1911,51.1994,60374.0
2021-11-29 15:30:00,61.28,61.33,61.2,61.3,103229.0,51.1911,51.2329,51.1243,51.2078,103229.0
2021-11-29 15:35:00,61.3,61.38,61.27,61.3,54123.0,51.2078,51.2746,51.1827,51.2078,54123.0
2021-11-29 15:40:00,61.3,61.35,61.24,61.28,71733.0,51.2078,51.2496,51.1577,51.1911,71733.0
2021-11-29 15:45:00,61.28,61.28,61.17,61.23,66888.0,51.1911,51.1911,51.0992,51.1493,66888.0
2021-11-29 15:50:00,61.23,61.23,61.04,61.16,154868.0,51.1493,51.1493,50.9906,51.0908,154868.0
2021-11-29 15:55:00,61.15,61.2,61.03,61.06,366831.0,51.0825,51.1243,50.9823,51.0073,366831.0
2021-11-30 09:30:00,59.95,60.24,59.62,60.18,194364.0,50.0801,50.3223,49.8044,50.2722,194364.0
2021-11-30 09:35:00,60.16,60.23,59.83,59.83,51422.0,50.2555,50.314,49.9798,49.9798,51422.0
2021-11-30 09:40:00,59.81,60.15,59.8,59.92,55676.0,49.9631,50.2471,49.9548,50.055,55676.0
2021-11-30 09:45:00,59.89,59.9,59.44,59.45,58206.0,50.0299,50.0383,49.654,49.6624,58206.0
2021-11-30 09:50:00,59.45,59.59,59.36,59.56,55375.0,49.6624,49.7793,49.5872,49.7543,55375.0
2021-11-30 09:55:00,59.54,59.76,59.48,59.58,36896.0,49.7376,49.9213,49.6874,49.771,36896.0
2021-11-30 10:00:00,59.58,59.71,59.42,59.69,48376.0,49.771,49.8796,49.6373,49.8629,48376.0
2021-11-30 10:05:00,59.7,59.89,59.63,59.77,32409.0,49.8712,50.0299,49.8127,49.9297,32409.0
2021-11-30 10:10:00,59.75,59.8,59.57,59.57,29641.0,49.913,49.9548,49.7626,49.7626,29641.0
2021-11-30 10:15:00,59.56,59.81,59.56,59.67,32107.0,49.7543,49.9631,49.7543,49.8462,32107.0
2021-11-30 10:20:00,59.66,59.7,59.53,59.62,35772.0,49.8378,49.8712,49.7292,49.8044,35772.0
2021-11-30 10:25:00,59.65,59.67,59.51,59.65,64910.0,49.8295,49.8462,49.7125,49.8295,64910.0
2021-11-30 10:30:00,59.66,60.0,59.64,59.98,91729.0,49.8378,50.1218,49.8211,50.1051,91729.0
2021-11-30 10:35:00,59.99,60.2,59.98,60.12,57733.0,50.1135,50.2889,50.1051,50.2221,57733.0
2021-11-30 10:40:00,60.12,60.23,59.99,60.06,37319.0,50.2221,50.314,50.1135,50.1719,37319.0
2021-11-30 10:45:00,60.08,60.16,60.04,60.06,25464.0,50.1887,50.2555,50.1552,50.1719,25464.0
2021-11-30 10:50:00,60.05,60.17,59.95,59.95,67789.0,50.1636,50.2638,50.0801,50.0801,67789.0
2021-11-30 10:55:00,59.96,60.01,59.85,59.91,61277.0,50.0884,50.1302,49.9965,50.0466,61277.0
2021-11-30 11:00:00,59.89,59.94,59.73,59.89,70953.0,50.0299,50.0717,49.8963,50.0299,70953.0
2021-11-30 11:05:00,59.88,59.93,59.75,59.79,39223.0,50.0216,50.0634,49.913,49.9464,39223.0
2021-11-30 11:10:00,59.79,60.08,59.76,60.08,29050.0,49.9464,50.1887,49.9213,50.1887,29050.0
2021-11-30 11:15:00,60.06,60.36,59.99,60.32,39101.0,50.1719,50.4226,50.1135,50.3891,39101.0
2021-11-30 11:20:00,60.33,60.35,59.95,59.99,21778.0,50.3975,50.4142,50.0801,50.1135,21778.0
2021-11-30 11:25:00,59.94,60.09,59.88,60.05,24703.0,50.0717,50.197,50.0216,50.1636,24703.0
2021-11-30 11:30:00,60.03,60.08,59.82,59.85,24982.0,50.1469,50.1887,49.9715,49.9965,24982.0
2021-11-30 11:35:00,59.85,59.9,59.82,59.85,48701.0,49.9965,50.0383,49.9715,49.9965,48701.0
2021-11-30 11:40:00,59.84,59.87,59.69,59.75,35695.0,49.9882,50.0132,49.8629,49.913,35695.0
2021-11-30 11:45:00,59.77,59.79,59.59,59.59,47881.0,49.9297,49.9464,49.7793,49.7793,47881.0
2021-11-30 11:50:00,59.59,59.61,59.47,59.49,30811.0,49.7793,49.796,49.6791,49.6958,30811.0
2021-11-30 11:55:00,59.5,59.7,59.47,59.69,30606.0,49.7041,49.8712,49.6791,49.8629,30606.0
2021-11-30 12:00:00,59.67,59.67,59.5,59.52,54629.0,49.8462,49.8462,49.7041,49.7209,54629.0
2021-11-30 12:05:00,59.53,59.56,59.46,59.51,25348.0,49.7292,49.7543,49.6707,49.7125,25348.0
2021-11-30 12:10:00,59.52,59.64,59.44,59.54,56564.0,49.7209,49.8211,49.654,49.7376,56564.0
2021-11-30 12:15:00,59.53,59.74,59.52,59.69,33957.0,49.7292,49.9046,49.7209,49.8629,33957.0
2021-11-30 12:20:00,59.7,59.7,59.57,59.65,18374.0,49.8712,49.8712,49.7626,49.8295,18374.0
2021-11-30 12:25:00,59.65,59.67,59.55,59.56,27114.0,49.8295,49.8462,49.7459,49.7543,27114.0
2021-11-30 12:30:00,59.56,59.64,59.47,59.55,22909.0,49.7543,49.8211,49.6791,49.7459,22909.0
2021-11-30 12:35:00,59.56,59.59,59.48,59.5,35085.0,49.7543,49.7793,49.6874,49.7041,35085.0
2021-11-30 12:40:00,59.51,59.58,59.4,59.53,37140.0,49.7125,49.771,49.6206,49.7292,37140.0
2021-11-30 12:45:00,59.53,59.6,59.45,59.45,14063.0,49.7292,49.7877,49.6624,49.6624,14063.0
2021-11-30 12:50:00,59.46,59.59,59.46,59.49,28812.0,49.6707,49.7793,49.6707,49.6958,28812.0
2021-11-30 12:55:00,59.5,59.52,59.42,59.5,49862.0,49.7041,49.7209,49.6373,49.7041,49862.0
2021-11-30 13:00:00,59.52,59.53,59.31,59.33,17775.0,49.7209,49.7292,49.5454,49.5621,17775.0
2021-11-30 13:05:00,59.33,59.4,59.25,59.25,28460.0,49.5621,49.6206,49.4953,49.4953,28460.0
2021-11-30 13:10:00,59.26,59.27,59.17,59.21,37534.0,49.5037,49.512,49.4285,49.4619,37534.0
2021-11-30 13:15:00,59.22,59.34,59.2,59.22,18268.0,49.4702,49.5705,49.4535,49.4702,18268.0
2021-11-30 13:20:00,59.21,59.36,59.15,59.36,24349.0,49.4619,49.5872,49.4118,49.5872,24349.0
2021-11-30 13:25:00,59.35,59.35,59.14,59.15,28844.0,49.5788,49.5788,49.4034,49.4118,28844.0
2021-11-30 13:30:00,59.15,59.27,59.05,59.07,47775.0,49.4118,49.512,49.3282,49.3449,47775.0
2021-11-30 13:35:00,59.07,59.29,59.07,59.28,17710.0,49.3449,49.5287,49.3449,49.5204,17710.0
2021-11-30 13:40:00,59.28,59.45,59.28,59.45,19747.0,49.5204,49.6624,49.5204,49.6624,19747.0
2021-11-30 13:45:00,59.45,59.47,59.39,59.4,10860.0,49.6624,49.6791,49.6123,49.6206,10860.0
2021-11-30 13:50:00,59.41,59.45,59.39,59.39,17151.0,49.629,49.6624,49.6123,49.6123,17151.0
2021-11-30 13:55:00,59.4,59.49,59.4,59.48,17163.0,49.6206,49.6958,49.6206,49.6874,17163.0
2021-11-30 14:00:00,59.48,59.51,59.42,59.48,19920.0,49.6874,49.7125,49.6373,49.6874,19920.0
2021-11-30 14:05:00,59.46,59.53,59.4,59.53,21352.0,49.6707,49.7292,49.6206,49.7292,21352.0
2021-11-30 14:10:00,59.52,59.57,59.51,59.54,32476.0,49.7209,49.7626,49.7125,49.7376,32476.0
2021-11-30 14:15:00,59.55,59.57,59.46,59.57,20724.0,49.7459,49.7626,49.6707,49.7626,20724.0
2021-11-30 14:20:00,59.58,59.62,59.51,59.51,29851.0,49.771,49.8044,49.7125,49.7125,29851.0
2021-11-30 14:25:00,59.52,59.63,59.44,59.44,30828.0,49.7209,49.8127,49.654,49.654,30828.0
2021-11-30 14:30:00,59.43,59.53,59.4,59.49,19703.0,49.6457,49.7292,49.6206,49.6958,19703.0
2021-11-30 14:35:00,59.5,59.58,59.47,59.54,20291.0,49.7041,49.771,49.6791,49.7376,20291.0
2021-11-30 14:40:00,59.54,59.59,59.45,59.45,18654.0,49.7376,49.7793,49.6624,49.6624,18654.0
2021-11-30 14:45:00,59.45,59.49,59.37,59.38,22507.0,49.6624,49.6958,49.5955,49.6039,22507.0
2021-11-30 14:50:00,59.39,59.42,59.28,59.33,49847.0,49.6123,49.6373,49.5204,49.5621,49847.0
2021-11-30 14:55:00,59.31,59.41,59.27,59.41,31382.0,49.5454,49.629,49.512,49.629,31382.0
2021-11-30 15:00:00,59.41,59.45,59.36,59.41,24184.0,49.629,49.6624,49.5872,49.629,24184.0
2021-11-30 15:05:00,59.41,59.45,59.32,59.32,25250.0,49.629,49.6624,49.5538,49.5538,25250.0
2021-11-30 15:10:00,59.32,59.39,59.27,59.28,29389.0,49.5538,49.6123,49.512,49.5204,29389.0
2021-11-30 15:15:00,59.28,59.37,59.28,59.33,26048.0,49.5204,49.5955,49.5204,49.5621,26048.0
2021-11-30 15:20:00,59.32,59.39,59.3,59.3,29577.0,49.5538,49.6123,49.5371,49.5371,29577.0
2021-11-30 15:25:00,59.29,59.33,59.23,59.28,41483.0,49.5287,49.5621,49.4786,49.5204,41483.0
2021-11-30 15:30:00,59.28,59.48,59.27,59.42,55505.0,49.5204,49.6874,49.512,49.6373,55505.0
2021-11-30 15:35:00,59.42,59.44,59.29,59.4,83933.0,49.6373,49.654,49.5287,49.6206,83933.0
2021-11-30 15:40:00,59.39,59.59,59.37,59.59,57094.0,49.6123,49.7793,49.5955,49.7793,57094.0
2021-11-30 15:45:00,59.59,59.66,59.49,59.5,66783.0,49.7793,49.8378,49.6958,49.7041,66783.0
2021-11-30 15:50:00,59.5,59.52,59.25,59.26,247740.0,49.7041,49.7209,49.4953,49.5037,247740.0
2021-11-30 15:55:00,59.25,59.42,59.24,59.33,430830.0,49.4953,49.6373,49.487,49.5621,430830.0
2021-12-01 09:30:00,60.89,60.95,60.42,60.55,142561.0,50.8653,50.9154,50.4727,50.5813,142561.0
2021-12-01 09:35:00,60.53,60.71,60.48,60.67,47529.0,50.5646,50.7149,50.5228,50.6815,47529.0
2021-12-01 09:40:00,60.66,60.69,60.47,60.52,94122.0,50.6732,50.6982,50.5144,50.5562,94122.0
2021-12-01 09:45:00,60.52,60.63,60.44,60.52,53115.0,50.5562,50.6481,50.4894,50.5562,53115.0
2021-12-01 09:50:00,60.51,60.61,60.43,60.59,56428.0,50.5479,50.6314,50.481,50.6147,56428.0
2021-12-01 09:55:00,60.59,60.97,60.56,60.88,134359.0,50.6147,50.9321,50.5896,50.8569,134359.0
2021-12-01 10:00:00,60.89,61.09,60.84,60.84,81641.0,50.8653,51.0324,50.8235,50.8235,81641.0
2021-12-01 10:05:00,60.85,61.01,60.83,60.99,61496.0,50.8319,50.9655,50.8152,50.9488,61496.0
2021-12-01 10:10:00,61.0,61.26,60.99,61.18,117860.0,50.9572,51.1744,50.9488,51.1076,117860.0
2021-12-01 10:15:00,61.19,61.35,61.16,61.35,97768.0,51.1159,51.2496,51.0908,51.2496,97768.0
2021-12-01 10:20:00,61.35,61.42,61.13,61.16,66457.0,51.2496,51.308,51.0658,51.0908,66457.0
2021-12-01 10:25:00,61.16,61.19,60.96,60.97,53853.0,51.0908,51.1159,50.9238,50.9321,53853.0
2021-12-01 10:30:00,60.96,61.09,60.83,60.83,47502.0,50.9238,51.0324,50.8152,50.8152,47502.0
2021-12-01 10:35:00,60.83,60.93,60.6,60.61,36783.0,50.8152,50.8987,50.623,50.6314,36783.0
2021-12-01 10:40:00,60.62,60.76,60.57,60.75,48271.0,50.6398,50.7567,50.598,50.7484,48271.0
2021-12-01 10:45:00,60.75,60.9,60.72,60.85,42990.0,50.7484,50.8737,50.7233,50.8319,42990.0
2021-12-01 10:50:00,60.86,60.89,60.8,60.85,32937.0,50.8402,50.8653,50.7901,50.8319,32937.0
2021-12-01 10:55:00,60.84,60.91,60.79,60.83,36984.0,50.8235,50.882,50.7818,50.8152,36984.0
2021-12-01 11:00:00,60.85,60.94,60.8,60.83,24409.0,50.8319,50.9071,50.7901,50.8152,24409.0
2021-12-01 11:05:00,60.82,60.87,60.78,60.85,21856.0,50.8068,50.8486,50.7734,50.8319,21856.0
2021-12-01 11:10:00,60.86,61.01,60.78,60.99,61633.0,50.8402,50.9655,50.7734,50.9488,61633.0
2021-12-01 11:15:00,60.99,61.03,60.92,60.96,26164.0,50.9488,50.9823,50.8904,50.9238,26164.0
2021-12-01 11:20:00,60.95,61.03,60.93,61.03,15203.0,50.9154,50.9823,50.8987,50.9823,15203.0
2021-12-01 11:25:00,61.03,61.16,61.03,61.09,34776.0,50.9823,51.0908,50.9823,51.0324,34776.0
2021-12-01 11:30:00,61.1,61.12,60.98,61.05,23452.0,51.0407,51.0574,50.9405,50.999,23452.0
2021-12-01 11:35:00,61.06,61.06,60.89,60.9,14330.0,51.0073,51.0073,50.8653,50.8737,14330.0
2021-12-01 11:40:00,60.9,60.92,60.8,60.8,13118.0,50.8737,50.8904,50.7901,50.7901,13118.0
2021-12-01 11:45:00,60.8,60.8,60.58,60.64,20712.0,50.7901,50.7901,50.6063,50.6565,20712.0
2021-12-01 11:50:00,60.63,60.64,60.43,60.43,28658.0,50.6481,50.6565,50.481,50.481,28658.0
2021-12-01 11:55:00,60.44,60.49,60.36,60.48,21631.0,50.4894,50.5312,50.4226,50.5228,21631.0
2021-12-01 12:00:00,60.47,60.5,60.39,60.5,19460.0,50.5144,50.5395,50.4476,50.5395,19460.0
2021-12-01 12:05:00,60.49,60.55,60.43,60.47,18589.0,50.5312,50.5813,50.481,50.5144,18589.0
2021-12-01 12:10:00,60.46,60.63,60.46,60.61,36992.0,50.5061,50.6481,50.5061,50.6314,36992.0
2021-12-01 12:15:00,60.61,60.75,60.59,60.73,26819.0,50.6314,50.7484,50.6147,50.7316,26819.0
2021-12-01 12:20:00,60.73,60.78,60.56,60.56,27666.0,50.7316,50.7734,50.5896,50.5896,27666.0
2021-12-01 12:25:00,60.57,60.59,60.46,60.46,19253.0,50.598,50.6147,50.5061,50.5061,19253.0
2021-12-01 12:30:00,60.48,60.6,60.48,60.58,20738.0,50.5228,50.623,50.5228,50.6063,20738.0
2021-12-01 12:35:00,60.56,60.56,60.36,60.44,15322.0,50.5896,50.5896,50.4226,50.4894,15322.0
2021-12-01 12:40:00,60.46,60.48,60.32,60.32,23393.0,50.5061,50.5228,50.3891,50.3891,23393.0
2021-12-01 12:45:00,60.32,60.33,60.21,60.22,15866.0,50.3891,50.3975,50.2973,50.3056,15866.0
2021-12-01 12:50:00,60.2,60.2,60.04,60.07,26508.0,50.2889,50.2889,50.1552,50.1803,26508.0
2021-12-01 12:55:00,60.06,60.09,59.99,60.01,68701.0,50.1719,50.197,50.1135,50.1302,68701.0
2021-12-01 13:00:00,60.02,60.14,60.01,60.06,25207.0,50.1385,50.2388,50.1302,50.1719,25207.0
2021-12-01 13:05:00,60.07,60.07,59.83,59.85,31612.0,50.1803,50.1803,49.9798,49.9965,31612.0
2021-12-01 13:10:00,59.86,59.94,59.81,59.93,18897.0,50.0049,50.0717,49.9631,50.0634,18897.0
2021-12-01 13:15:00,59.92,59.96,59.67,59.68,27051.0,50.055,50.0884,49.8462,49.8545,27051.0
2021-12-01 13:20:00,59.69,59.85,59.68,59.84,23849.0,49.8629,49.9965,49.8545,49.9882,23849.0
2021-12-01 13:25:00,59.83,59.95,59.82,59.9,31706.0,49.9798,50.0801,49.9715,50.0383,31706.0
2021-12-01 13:30:00,59.9,59.96,59.8,59.89,30862.0,50.0383,50.0884,49.9548,50.0299,30862.0
2021-12-01 13:35:00,59.89,59.96,59.84,59.94,37762.0,50.0299,50.0884,49.9882,50.0717,37762.0
2021-12-01 13:40:00,59.94,59.95,59.7,59.76,54400.0,50.0717,50.0801,49.8712,49.9213,54400.0
2021-12-01 13:45:00,59.75,59.75,59.5,59.52,35044.0,49.913,49.913,49.7041,49.7209,35044.0
2021-12-01 13:50:00,59.53,59.73,59.53,59.65,37803.0,49.7292,49.8963,49.7292,49.8295,37803.0
2021-12-01 13:55:00,59.66,59.75,59.64,59.73,24656.0,49.8378,49.913,49.8211,49.8963,24656.0
2021-12-01 14:00:00,59.71,59.78,59.63,59.66,34147.0,49.8796,49.938,49.8127,49.8378,34147.0
2021-12-01 14:05:00,59.67,59.72,59.51,59.52,32695.0,49.8462,49.8879,49.7125,49.7209,32695.0
2021-12-01 14:10:00,59.53,59.55,59.42,59.53,43584.0,49.7292,49.7459,49.6373,49.7292,43584.0
2021-12-01 14:15:00,59.53,59.59,59.41,59.43,29797.0,49.7292,49.7793,49.629,49.6457,29797.0
2021-12-01 14:20:00,59.44,59.63,59.43,59.59,23166.0,49.654,49.8127,49.6457,49.7793,23166.0
2021-12-01 14:25:00,59.58,59.68,59.55,59.64,35513.0,49.771,49.8545,49.7459,49.8211,35513.0
2021-12-01 14:30:00,59.64,59.78,59.61,59.65,44671.0,49.8211,49.938,49.796,49.8295,44671.0
2021-12-01 14:35:00,59.65,59.71,59.53,59.68,34916.0,49.8295,49.8796,49.7292,49.8545,34916.0
2021-12-01 14:40:00,59.66,59.66,59.47,59.55,21167.0,49.8378,49.8378,49.6791,49.7459,21167.0
2021-12-01 14:45:00,59.53,59.61,59.47,59.55,20624.0,49.7292,49.796,49.6791,49.7459,20624.0
2021-12-01 14:50:00,59.54,59.63,59.44,59.45,35868.0,49.7376,49.8127,49.654,49.6624,35868.0
2021-12-01 14:55:00,59.46,59.55,59.43,59.46,17912.0,49.6707,49.7459,49.6457,49.6707,17912.0
2021-12-01 15:00:00,59.45,59.52,59.24,59.25,20840.0,49.6624,49.7209,49.487,49.4953,20840.0
2021-12-01 15:05:00,59.23,59.32,59.16,59.19,30092.0,49.4786,49.5538,49.4201,49.4452,30092.0
2021-12-01 15:10:00,59.19,59.28,59.18,59.26,35999.0,49.4452,49.5204,49.4368,49.5037,35999.0
2021-12-01 15:15:00,59.24,59.24,59.06,59.13,38435.0,49.487,49.487,49.3366,49.3951,38435.0
2021-12-01 15:20:00,59.13,59.14,58.92,58.93,52239.0,49.3951,49.4034,49.2196,49.228,52239.0
2021-12-01 15:25:00,58.93,58.97,58.78,58.81,55527.0,49.228,49.2614,49.1027,49.1277,55527.0
2021-12-01 15:30:00,58.76,58.91,58.72,58.88,64013.0,49.086,49.2113,49.0526,49.1862,64013.0
2021-12-01 15:35:00,58.87,59.0,58.79,58.96,47585.0,49.1779,49.2865,49.111,49.253,47585.0
2021-12-01 15:40:00,58.93,59.11,58.86,59.11,66347.0,49.228,49.3784,49.1695,49.3784,66347.0
2021-12-01 15:45:00,59.1,59.12,58.78,58.83,86297.0,49.37,49.3867,49.1027,49.1445,86297.0
2021-12-01 15:50:00,58.82,58.83,58.61,58.63,136554.0,49.1361,49.1445,48.9607,48.9774,136554.0
2021-12-01 15:55:00,58.63,58.63,58.3,58.32,382872.0,48.9774,48.9774,48.7017,48.7184,382872.0
2021-12-02 09:30:00,58.99,59.26,58.77,58.83,101578.0,49.2781,49.5037,49.0943,49.1445,101578.0
2021-12-02 09:35:00,58.84,59.23,58.78,59.22,71377.0,49.1528,49.4786,49.1027,49.4702,71377.0
2021-12-02 09:40:00,59.24,59.3,59.09,59.3,32799.0,49.487,49.5371,49.3616,49.5371,32799.0
2021-12-02 09:45:00,59.31,59.46,59.24,59.43,43591.0,49.5454,49.6707,49.487,49.6457,43591.0
2021-12-02 09:50:00,59.45,59.55,59.42,59.55,30921.0,49.6624,49.7459,49.6373,49.7459,30921.0
2021-12-02 09:55:00,59.56,59.61,59.44,59.61,39146.0,49.7543,49.796,49.654,49.796,39146.0
2021-12-02 10:00:00,59.62,59.69,59.48,59.59,39334.0,49.8044,49.8629,49.6874,49.7793,39334.0
2021-12-02 10:05:00,59.59,59.67,59.5,59.55,27969.0,49.7793,49.8462,49.7041,49.7459,27969.0
2021-12-02 10:10:00,59.58,59.75,59.54,59.66,46028.0,49.771,49.913,49.7376,49.8378,46028.0
2021-12-02 10:15:00,59.64,59.71,59.52,59.55,30945.0,49.8211,49.8796,49.7209,49.7459,30945.0
2021-12-02 10:20:00,59.54,59.83,59.52,59.8,52005.0,49.7376,49.9798,49.7209,49.9548,52005.0
2021-12-02 10:25:00,59.77,59.86,59.62,59.77,28377.0,49.9297,50.0049,49.8044,49.9297,28377.0
2021-12-02 10:30:00,59.75,59.84,59.71,59.72,62278.0,49.913,49.9882,49.8796,49.8879,62278.0
2021-12-02 10:35:00,59.71,59.83,59.62,59.65,58388.0,49.8796,49.9798,49.8044,49.8295,58388.0
2021-12-02 10:40:00,59.67,59.74,59.54,59.55,46334.0,49.8462,49.9046,49.7376,49.7459,46334.0
2021-12-02 10:45:00,59.58,59.71,59.53,59.71,41354.0,49.771,49.8796,49.7292,49.8796,41354.0
2021-12-02 10:50:00,59.72,59.75,59.53,59.58,89818.0,49.8879,49.913,49.7292,49.771,89818.0
2021-12-02 10:55:00,59.57,59.83,59.49,59.83,58231.0,49.7626,49.9798,49.6958,49.9798,58231.0
2021-12-02 11:00:00,59.84,59.91,59.62,59.63,28829.0,49.9882,50.0466,49.8044,49.8127,28829.0
2021-12-02 11:05:00,59.61,59.75,59.55,59.73,27175.0,49.796,49.913,49.7459,49.8963,27175.0
2021-12-02 11:10:00,59.73,59.83,59.67,59.72,17959.0,49.8963,49.9798,49.8462,49.8879,17959.0
2021-12-02 11:15:00,59.74,59.83,59.7,59.8,22852.0,49.9046,49.9798,49.8712,49.9548,22852.0
2021-12-02 11:20:00,59.8,59.99,59.79,59.97,24639.0,49.9548,50.1135,49.9464,50.0968,24639.0
2021-12-02 11:25:00,59.97,60.12,59.95,60.06,24931.0,50.0968,50.2221,50.0801,50.1719,24931.0
2021-12-02 11:30:00,60.09,60.15,59.75,59.87,36657.0,50.197,50.2471,49.913,50.0132,36657.0
2021-12-02 11:35:00,59.85,59.89,59.76,59.79,48357.0,49.9965,50.0299,49.9213,49.9464,48357.0
2021-12-02 11:40:00,59.81,60.06,59.81,59.99,39081.0,49.9631,50.1719,49.9631,50.1135,39081.0
2021-12-02 11:45:00,59.98,60.21,59.93,60.16,38357.0,50.1051,50.2973,50.0634,50.2555,38357.0
2021-12-02 11:50:00,60.15,60.28,60.13,60.28,19925.0,50.2471,50.3557,50.2304,50.3557,19925.0
2021-12-02 11:55:00,60.28,60.33,60.14,60.27,23165.0,50.3557,50.3975,50.2388,50.3474,23165.0
2021-12-02 12:00:00,60.28,60.33,60.22,60.3,17990.0,50.3557,50.3975,50.3056,50.3724,17990.0
2021-12-02 12:05:00,60.3,60.41,60.26,60.38,26512.0,50.3724,50.4643,50.339,50.4393,26512.0
2021-12-02 12:10:00,60.37,60.51,60.37,60.5,33150.0,50.4309,50.5479,50.4309,50.5395,33150.0
2021-12-02 12:15:00,60.49,60.5,60.42,60.44,28646.0,50.5312,50.5395,50.4727,50.4894,28646.0
2021-12-02 12:20:00,60.43,60.46,60.39,60.44,19699.0,50.481,50.5061,50.4476,50.4894,19699.0
2021-12-02 12:25:00,60.44,60.48,60.39,60.45,20010.0,50.4894,50.5228,50.4476,50.4977,20010.0
2021-12-02 12:30:00,60.45,60.51,60.45,60.47,43241.0,50.4977,50.5479,50.4977,50.5144,43241.0
2021-12-02 12:35:00,60.47,60.52,60.36,60.44,59811.0,50.5144,50.5562,50.4226,50.4894,59811.0
2021-12-02 12:40:00,60.43,60.48,60.37,60.38,28884.0,50.481,50.5228,50.4309,50.4393,28884.0
2021-12-02 12:45:00,60.39,60.52,60.35,60.52,37810.0,50.4476,50.5562,50.4142,50.5562,37810.0
2021-12-02 12:50:00,60.51,60.51,60.4,60.5,36379.0,50.5479,50.5479,50.456,50.5395,36379.0
2021-12-02 12:55:00,60.5,60.57,60.45,60.53,40084.0,50.5395,50.598,50.4977,50.5646,40084.0
2021-12-02 13:00:00,60.54,60.54,60.36,60.43,42224.0,50.5729,50.5729,50.4226,50.481,42224.0
2021-12-02 13:05:00,60.43,60.47,60.29,60.34,12914.0,50.481,50.5144,50.3641,50.4059,12914.0
2021-12-02 13:10:00,60.35,60.42,60.28,60.42,25285.0,50.4142,50.4727,50.3557,50.4727,25285.0
2021-12-02 13:15:00,60.43,60.49,60.4,60.41,13506.0,50.481,50.5312,50.456,50.4643,13506.0
2021-12-02 13:20:00,60.43,60.45,60.23,60.3,21118.0,50.481,50.4977,50.314,50.3724,21118.0
2021-12-02 13:25:00,60.31,60.35,60.22,60.25,12171.0,50.3808,50.4142,50.3056,50.3307,12171.0
2021-12-02 13:30:00,60.26,60.42,60.2,60.42,21369.0,50.339,50.4727,50.2889,50.4727,21369.0
2021-12-02 13:35:00,60.41,60.49,60.39,60.47,14370.0,50.4643,50.5312,50.4476,50.5144,14370.0
2021-12-02 13:40:00,60.48,60.51,60.43,60.48,17674.0,50.5228,50.5479,50.481,50.5228,17674.0
2021-12-02 13:45:00,60.48,60.48,60.35,60.46,42583.0,50.5228,50.5228,50.4142,50.5061,42583.0
2021-12-02 13:50:00,60.46,60.62,60.41,60.6,21315.0,50.5061,50.6398,50.4643,50.623,21315.0
2021-12-02 13:55:00,60.6,60.73,60.6,60.72,22612.0,50.623,50.7316,50.623,50.7233,22612.0
2021-12-02 14:00:00,60.71,60.8,60.7,60.75,38040.0,50.7149,50.7901,50.7066,50.7484,38040.0
2021-12-02 14:05:00,60.76,60.92,60.74,60.84,38720.0,50.7567,50.8904,50.74,50.8235,38720.0
2021-12-02 14:10:00,60.85,60.85,60.71,60.71,28745.0,50.8319,50.8319,50.7149,50.7149,28745.0
2021-12-02 14:15:00,60.71,60.79,60.65,60.78,22140.0,50.7149,50.7818,50.6648,50.7734,22140.0
2021-12-02 14:20:00,60.78,60.78,60.68,60.72,33531.0,50.7734,50.7734,50.6899,50.7233,33531.0
2021-12-02 14:25:00,60.72,60.86,60.67,60.83,24133.0,50.7233,50.8402,50.6815,50.8152,24133.0
2021-12-02 14:30:00,60.82,60.82,60.74,60.78,27926.0,50.8068,50.8068,50.74,50.7734,27926.0
2021-12-02 14:35:00,60.78,60.81,60.68,60.71,26681.0,50.7734,50.7985,50.6899,50.7149,26681.0
2021-12-02 14:40:00,60.72,60.75,60.69,60.73,24520.0,50.7233,50.7484,50.6982,50.7316,24520.0
2021-12-02 14:45:00,60.73,60.79,60.62,60.63,31846.0,50.7316,50.7818,50.6398,50.6481,31846.0
2021-12-02 14:50:00,60.64,60.71,60.57,60.63,70193.0,50.6565,50.7149,50.598,50.6481,70193.0
2021-12-02 14:55:00,60.62,60.67,60.52,60.52,18346.0,50.6398,50.6815,50.5562,50.5562,18346.0
2021-12-02 15:00:00,60.53,60.65,60.5,60.56,36140.0,50.5646,50.6648,50.5395,50.5896,36140.0
2021-12-02 15:05:00,60.56,60.64,60.51,60.52,28500.0,50.5896,50.6565,50.5479,50.5562,28500.0
2021-12-02 15:10:00,60.51,60.52,60.36,60.47,22507.0,50.5479,50.5562,50.4226,50.5144,22507.0
2021-12-02 15:15:00,60.47,60.48,60.38,60.41,23978.0,50.5144,50.5228,50.4393,50.4643,23978.0
2021-12-02 15:20:00,60.4,60.45,60.34,60.44,31964.0,50.456,50.4977,50.4059,50.4894,31964.0
2021-12-02 15:25:00,60.45,60.51,60.38,60.44,32779.0,50.4977,50.5479,50.4393,50.4894,32779.0
2021-12-02 15:30:00,60.43,60.54,60.43,60.48,36931.0,50.481,50.5729,50.481,50.5228,36931.0
2021-12-02 15:35:00,60.48,60.56,60.43,60.48,61511.0,50.5228,50.5896,50.481,50.5228,61511.0
2021-12-02 15:40:00,60.46,60.55,60.43,60.45,72845.0,50.5061,50.5813,50.481,50.4977,72845.0
2021-12-02 15:45:00,60.46,60.6,60.35,60.56,109911.0,50.5061,50.623,50.4142,50.5896,109911.0
2021-12-02 15:50:00,60.56,60.62,60.36,60.38,150364.0,50.5896,50.6398,50.4226,50.4393,150364.0
2021-12-02 15:55:00,60.38,60.42,60.22,60.42,277673.0,50.4393,50.4727,50.3056,50.4727,277673.0
2021-12-03 09:30:00,60.37,60.45,60.2,60.45,80978.0,50.4309,50.4977,50.2889,50.4977,80978.0
2021-12-03 09:35:00,60.47,60.53,60.22,60.23,39299.0,50.5144,50.5646,50.3056,50.314,39299.0
2021-12-03 09:40:00,60.24,60.33,60.01,60.09,42468.0,50.3223,50.3975,50.1302,50.197,42468.0
2021-12-03 09:45:00,60.09,60.31,60.09,60.15,27173.0,50.197,50.3808,50.197,50.2471,27173.0
2021-12-03 09:50:00,60.16,60.23,59.7,59.72,25376.0,50.2555,50.314,49.8712,49.8879,25376.0
2021-12-03 09:55:00,59.74,59.95,59.72,59.76,17694.0,49.9046,50.0801,49.8879,49.9213,17694.0
2021-12-03 10:00:00,59.76,59.92,59.7,59.84,29576.0,49.9213,50.055,49.8712,49.9882,29576.0
2021-12-03 10:05:00,59.85,59.98,59.8,59.81,25474.0,49.9965,50.1051,49.9548,49.9631,25474.0
2021-12-03 10:10:00,59.79,59.9,59.69,59.72,36649.0,49.9464,50.0383,49.8629,49.8879,36649.0
2021-12-03 10:15:00,59.71,60.1,59.71,60.04,23520.0,49.8796,50.2054,49.8796,50.1552,23520.0
2021-12-03 10:20:00,60.06,60.24,60.01,60.19,36495.0,50.1719,50.3223,50.1302,50.2805,36495.0
2021-12-03 10:25:00,60.19,60.23,60.02,60.21,20819.0,50.2805,50.314,50.1385,50.2973,20819.0
2021-12-03 10:30:00,60.21,60.21,59.82,59.85,32187.0,50.2973,50.2973,49.9715,49.9965,32187.0
2021-12-03 10:35:00,59.86,59.97,59.77,59.95,76309.0,50.0049,50.0968,49.9297,50.0801,76309.0
2021-12-03 10:40:00,59.93,59.93,59.68,59.68,163361.0,50.0634,50.0634,49.8545,49.8545,163361.0
2021-12-03 10:45:00,59.71,59.74,59.54,59.63,89846.0,49.8796,49.9046,49.7376,49.8127,89846.0
2021-12-03 10:50:00,59.64,59.71,59.52,59.63,35831.0,49.8211,49.8796,49.7209,49.8127,35831.0
2021-12-03 10:55:00,59.62,59.69,59.49,59.49,42519.0,49.8044,49.8629,49.6958,49.6958,42519.0
2021-12-03 11:00:00,59.5,59.66,59.46,59.66,44002.0,49.7041,49.8378,49.6707,49.8378,44002.0
2021-12-03 11:05:00,59.63,59.64,59.4,59.44,36916.0,49.8127,49.8211,49.6206,49.654,36916.0
2021-12-03 11:10:00,59.44,59.63,59.34,59.52,73753.0,49.654,49.8127,49.5705,49.7209,73753.0
2021-12-03 11:15:00,59.53,59.56,59.32,59.32,38903.0,49.7292,49.7543,49.5538,49.5538,38903.0
2021-12-03 11:20:00,59.31,59.51,59.28,59.37,147345.0,49.5454,49.7125,49.5204,49.5955,147345.0
2021-12-03 11:25:00,59.35,59.4,59.22,59.22,39518.0,49.5788,49.6206,49.4702,49.4702,39518.0
2021-12-03 11:30:00,59.22,59.34,59.18,59.32,56359.0,49.4702,49.5705,49.4368,49.5538,56359.0
2021-12-03 11:35:00,59.32,59.4,59.22,59.37,51090.0,49.5538,49.6206,49.4702,49.5955,51090.0
2021-12-03 11:40:00,59.37,59.37,59.18,59.19,32802.0,49.5955,49.5955,49.4368,49.4452,32802.0
2021-12-03 11:45:00,59.2,59.31,59.17,59.28,44265.0,49.4535,49.5454,49.4285,49.5204,44265.0
2021-12-03 11:50:00,59.27,59.27,58.97,58.98,37005.0,49.512,49.512,49.2614,49.2698,37005.0
2021-12-03 11:55:00,58.98,59.0,58.87,58.91,32864.0,49.2698,49.2865,49.1779,49.2113,32864.0
2021-12-03 12:00:00,58.9,59.03,58.83,59.0,21781.0,49.2029,49.3115,49.1445,49.2865,21781.0
2021-12-03 12:05:00,59.0,59.15,58.99,59.12,16545.0,49.2865,49.4118,49.2781,49.3867,16545.0
2021-12-03 12:10:00,59.13,59.29,59.13,59.18,18812.0,49.3951,49.5287,49.3951,49.4368,18812.0
2021-12-03 12:15:00,59.18,59.38,59.18,59.33,41938.0,49.4368,49.6039,49.4368,49.5621,41938.0
2021-12-03 12:20:00,59.32,59.39,59.27,59.38,39197.0,49.5538,49.6123,49.512,49.6039,39197.0
2021-12-03 12:25:00,59.37,59.37,59.3,59.3,31819.0,49.5955,49.5955,49.5371,49.5371,31819.0
2021-12-03 12:30:00,59.3,59.3,59.1,59.14,24604.0,49.5371,49.5371,49.37,49.4034,24604.0
2021-12-03 12:35:00,59.15,59.39,59.14,59.38,29803.0,49.4118,49.6123,49.4034,49.6039,29803.0
2021-12-03 12:40:00,59.38,59.42,59.31,59.31,40658.0,49.6039,49.6373,49.5454,49.5454,40658.0
2021-12-03 12:45:00,59.31,59.33,59.2,59.25,23120.0,49.5454,49.5621,49.4535,49.4953,23120.0
2021-12-03 12:50:00,59.27,59.32,59.2,59.22,18747.0,49.512,49.5538,49.4535,49.4702,18747.0
2021-12-03 12:55:00,59.21,59.21,59.05,59.11,23222.0,49.4619,49.4619,49.3282,49.3784,23222.0
2021-12-03 13:00:00,59.11,59.11,58.96,59.02,17762.0,49.3784,49.3784,49.253,49.3032,17762.0
2021-12-03 13:05:00,59.0,59.13,59.0,59.11,16948.0,49.2865,49.3951,49.2865,49.3784,16948.0
2021-12-03 13:10:00,59.1,59.24,59.04,59.08,32329.0,49.37,49.487,49.3199,49.3533,32329.0
2021-12-03 13:15:00,59.09,59.19,59.04,59.14,29436.0,49.3616,49.4452,49.3199,49.4034,29436.0
2021-12-03 13:20:00,59.14,59.16,59.07,59.12,53343.0,49.4034,49.4201,49.3449,49.3867,53343.0
2021-12-03 13:25:00,59.11,59.12,58.92,58.93,24725.0,49.3784,49.3867,49.2196,49.228,24725.0
2021-12-03 13:30:00,58.93,59.0,58.88,58.89,15216.0,49.228,49.2865,49.1862,49.1946,15216.0
2021-12-03 13:35:00,58.91,58.91,58.73,58.74,28888.0,49.2113,49.2113,49.0609,49.0693,28888.0
2021-12-03 13:40:00,58.75,58.83,58.7,58.82,21722.0,49.0776,49.1445,49.0359,49.1361,21722.0
2021-12-03 13:45:00,58.81,58.85,58.61,58.69,28616.0,49.1277,49.1612,48.9607,49.0275,28616.0
2021-12-03 13:50:00,58.69,58.82,58.67,58.73,28633.0,49.0275,49.1361,49.0108,49.0609,28633.0
2021-12-03 13:55:00,58.73,58.78,58.66,58.67,35465.0,49.0609,49.1027,49.0024,49.0108,35465.0
2021-12-03 14:00:00,58.67,58.76,58.61,58.76,43641.0,49.0108,49.086,48.9607,49.086,43641.0
2021-12-03 14:05:00,58.76,58.78,58.61,58.64,30103.0,49.086,49.1027,48.9607,48.9857,30103.0
2021-12-03 14:10:00,58.64,58.71,58.62,58.65,44971.0,48.9857,49.0442,48.969,48.9941,44971.0
2021-12-03 14:15:00,58.62,58.65,58.48,58.49,29359.0,48.969,48.9941,48.8521,48.8604,29359.0
2021-12-03 14:20:00,58.5,58.56,58.4,58.55,35618.0,48.8688,48.9189,48.7852,48.9106,35618.0
2021-12-03 14:25:00,58.54,58.62,58.49,58.56,37037.0,48.9022,48.969,48.8604,48.9189,37037.0
2021-12-03 14:30:00,58.57,58.61,58.43,58.46,27909.0,48.9273,48.9607,48.8103,48.8354,27909.0
2021-12-03 14:35:00,58.46,58.52,58.34,58.38,39951.0,48.8354,48.8855,48.7351,48.7685,39951.0
2021-12-03 14:40:00,58.38,58.49,58.34,58.45,33872.0,48.7685,48.8604,48.7351,48.827,33872.0
2021-12-03 14:45:00,58.46,58.48,58.33,58.34,45820.0,48.8354,48.8521,48.7268,48.7351,45820.0
2021-12-03 14:50:00,58.33,58.41,58.28,58.3,45622.0,48.7268,48.7936,48.685,48.7017,45622.0
2021-12-03 14:55:00,58.3,58.53,58.3,58.39,73095.0,48.7017,48.8938,48.7017,48.7769,73095.0
2021-12-03 15:00:00,58.39,58.45,58.29,58.42,48008.0,48.7769,48.827,48.6934,48.802,48008.0
2021-12-03 15:05:00,58.4,58.54,58.27,58.33,72217.0,48.7852,48.9022,48.6766,48.7268,72217.0
2021-12-03 15:10:00,58.33,58.47,58.33,58.46,42502.0,48.7268,48.8437,48.7268,48.8354,42502.0
2021-12-03 15:15:00,58.45,58.49,58.35,58.42,54559.0,48.827,48.8604,48.7435,48.802,54559.0
2021-12-03 15:20:00,58.43,58.65,58.42,58.61,55700.0,48.8103,48.9941,48.802,48.9607,55700.0
2021-12-03 15:25:00,58.63,58.82,58.62,58.71,54391.0,48.9774,49.1361,48.969,49.0442,54391.0
2021-12-03 15:30:00,58.71,58.9,58.68,58.86,104893.0,49.0442,49.2029,49.0191,49.1695,104893.0
2021-12-03 15:35:00,58.87,58.87,58.46,58.5,123362.0,49.1779,49.1779,48.8354,48.8688,123362.0
2021-12-03 15:40:00,58.5,58.56,58.36,58.37,93728.0,48.8688,48.9189,48.7518,48.7602,93728.0
2021-12-03 15:45:00,58.38,58.38,58.14,58.26,143731.0,48.7685,48.7685,48.5681,48.6683,143731.0
2021-12-03 15:50:00,58.27,58.58,58.15,58.49,240335.0,48.6766,48.9356,48.5764,48.8604,240335.0
2021-12-03 15:55:00,58.48,58.64,58.45,58.48,851379.0,48.8521,48.9857,48.827,48.8521,851379.0
2021-12-06 09:30:00,59.56,59.62,59.32,59.46,132263.0,49.7543,49.8044,49.5538,49.6707,132263.0
2021-12-06 09:35:00,59.45,59.46,58.95,58.95,84050.0,49.6624,49.6707,49.2447,49.2447,84050.0
2021-12-06 09:40:00,58.95,59.24,58.88,59.16,69357.0,49.2447,49.487,49.1862,49.4201,69357.0
2021-12-06 09:45:00,59.15,59.41,59.07,59.13,110158.0,49.4118,49.629,49.3449,49.3951,110158.0
2021-12-06 09:50:00,59.11,59.42,59.1,59.21,53996.0,49.3784,49.6373,49.37,49.4619,53996.0
2021-12-06 09:55:00,59.25,59.5,59.11,59.46,65291.0,49.4953,49.7041,49.3784,49.6707,65291.0
2021-12-06 10:00:00,59.46,59.51,59.18,59.26,86234.0,49.6707,49.7125,49.4368,49.5037,86234.0
2021-12-06 10:05:00,59.27,59.3,59.15,59.27,110331.0,49.512,49.5371,49.4118,49.512,110331.0
2021-12-06 10:10:00,59.29,59.39,59.27,59.33,65556.0,49.5287,49.6123,49.512,49.5621,65556.0
2021-12-06 10:15:00,59.33,59.37,59.23,59.3,102277.0,49.5621,49.5955,49.4786,49.5371,102277.0
2021-12-06 10:20:00,59.3,59.41,59.24,59.35,94191.0,49.5371,49.629,49.487,49.5788,94191.0
2021-12-06 10:25:00,59.35,59.45,59.3,59.43,130665.0,49.5788,49.6624,49.5371,49.6457,130665.0
2021-12-06 10:30:00,59.43,59.7,59.41,59.69,109725.0,49.6457,49.8712,49.629,49.8629,109725.0
2021-12-06 10:35:00,59.68,59.86,59.57,59.75,134020.0,49.8545,50.0049,49.7626,49.913,134020.0
2021-12-06 10:40:00,59.75,59.82,59.69,59.75,71068.0,49.913,49.9715,49.8629,49.913,71068.0
2021-12-06 10:45:00,59.75,59.93,59.64,59.89,74388.0,49.913,50.0634,49.8211,50.0299,74388.0
2021-12-06 10:50:00,59.89,59.93,59.81,59.93,73352.0,50.0299,50.0634,49.9631,50.0634,73352.0
2021-12-06 10:55:00,59.93,60.04,59.9,60.02,67212.0,50.0634,50.1552,50.0383,50.1385,67212.0
2021-12-06 11:00:00,60.02,60.02,59.8,59.81,94419.0,50.1385,50.1385,49.9548,49.9631,94419.0
2021-12-06 11:05:00,59.81,59.89,59.68,59.74,131104.0,49.9631,50.0299,49.8545,49.9046,131104.0
2021-12-06 11:10:00,59.76,59.83,59.64,59.76,66550.0,49.9213,49.9798,49.8211,49.9213,66550.0
2021-12-06 11:15:00,59.72,59.99,59.69,59.99,55482.0,49.8879,50.1135,49.8629,50.1135,55482.0
2021-12-06 11:20:00,59.98,60.16,59.98,60.11,50058.0,50.1051,50.2555,50.1051,50.2137,50058.0
2021-12-06 11:25:00,60.11,60.12,60.04,60.08,59231.0,50.2137,50.2221,50.1552,50.1887,59231.0
2021-12-06 11:30:00,60.09,60.16,59.99,60.02,41786.0,50.197,50.2555,50.1135,50.1385,41786.0
2021-12-06 11:35:00,60.01,60.12,59.98,60.03,26127.0,50.1302,50.2221,50.1051,50.1469,26127.0
2021-12-06 11:40:00,60.03,60.04,59.97,60.0,24450.0,50.1469,50.1552,50.0968,50.1218,24450.0
2021-12-06 11:45:00,59.98,59.98,59.8,59.8,28543.0,50.1051,50.1051,49.9548,49.9548,28543.0
2021-12-06 11:50:00,59.81,59.91,59.8,59.91,20029.0,49.9631,50.0466,49.9548,50.0466,20029.0
2021-12-06 11:55:00,59.91,60.02,59.87,59.9,44681.0,50.0466,50.1385,50.0132,50.0383,44681.0
2021-12-06 12:00:00,59.92,60.03,59.87,59.98,21809.0,50.055,50.1469,50.0132,50.1051,21809.0
2021-12-06 12:05:00,60.0,60.07,59.98,60.06,45030.0,50.1218,50.1803,50.1051,50.1719,45030.0
2021-12-06 12:10:00,60.05,60.15,59.98,59.98,75922.0,50.1636,50.2471,50.1051,50.1051,75922.0
2021-12-06 12:15:00,59.96,60.09,59.92,60.07,33939.0,50.0884,50.197,50.055,50.1803,33939.0
2021-12-06 12:20:00,60.05,60.12,60.02,60.06,21470.0,50.1636,50.2221,50.1385,50.1719,21470.0
2021-12-06 12:25:00,60.07,60.14,60.05,60.07,19102.0,50.1803,50.2388,50.1636,50.1803,19102.0
2021-12-06 12:30:00,60.08,60.11,60.0,60.08,28178.0,50.1887,50.2137,50.1218,50.1887,28178.0
2021-12-06 12:35:00,60.08,60.08,59.95,60.02,29408.0,50.1887,50.1887,50.0801,50.1385,29408.0
2021-12-06 12:40:00,60.02,60.06,59.94,59.99,22531.0,50.1385,50.1719,50.0717,50.1135,22531.0
2021-12-06 12:45:00,60.0,60.08,59.96,60.04,37605.0,50.1218,50.1887,50.0884,50.1552,37605.0
2021-12-06 12:50:00,60.03,60.03,59.95,59.97,32517.0,50.1469,50.1469,50.0801,50.0968,32517.0
2021-12-06 12:55:00,59.97,60.05,59.96,59.99,21342.0,50.0968,50.1636,50.0884,50.1135,21342.0
2021-12-06 13:00:00,60.0,60.15,59.98,60.15,35495.0,50.1218,50.2471,50.1051,50.2471,35495.0
2021-12-06 13:05:00,60.14,60.16,60.1,60.15,27477.0,50.2388,50.2555,50.2054,50.2471,27477.0
2021-12-06 13:10:00,60.15,60.17,60.11,60.12,38656.0,50.2471,50.2638,50.2137,50.2221,38656.0
2021-12-06 13:15:00,60.13,60.19,60.11,60.16,39771.0,50.2304,50.2805,50.2137,50.2555,39771.0
2021-12-06 13:20:00,60.16,60.16,60.05,60.14,52132.0,50.2555,50.2555,50.1636,50.2388,52132.0
2021-12-06 13:25:00,60.15,60.2,59.99,59.99,123556.0,50.2471,50.2889,50.1135,50.1135,123556.0
2021-12-06 13:30:00,60.0,60.05,59.95,59.97,99444.0,50.1218,50.1636,50.0801,50.0968,99444.0
2021-12-06 13:35:00,59.98,60.08,59.97,60.07,81657.0,50.1051,50.1887,50.0968,50.1803,81657.0
2021-12-06 13:40:00,60.07,60.2,60.06,60.2,88367.0,50.1803,50.2889,50.1719,50.2889,88367.0
2021-12-06 13:45:00,60.21,60.29,60.19,60.19,61492.0,50.2973,50.3641,50.2805,50.2805,61492.0
2021-12-06 13:50:00,60.2,60.23,60.13,60.18,93363.0,50.2889,50.314,50.2304,50.2722,93363.0
2021-12-06 13:55:00,60.18,60.22,60.13,60.16,42186.0,50.2722,50.3056,50.2304,50.2555,42186.0
2021-12-06 14:00:00,60.15,60.19,60.1,60.11,29835.0,50.2471,50.2805,50.2054,50.2137,29835.0
2021-12-06 14:05:00,60.11,60.11,60.02,60.03,37831.0,50.2137,50.2137,50.1385,50.1469,37831.0
2021-12-06 14:10:00,60.03,60.07,60.02,60.03,46131.0,50.1469,50.1803,50.1385,50.1469,46131.0
2021-12-06 14:15:00,60.03,60.03,59.84,59.88,51729.0,50.1469,50.1469,49.9882,50.0216,51729.0
2021-12-06 14:20:00,59.88,59.97,59.86,59.95,27122.0,50.0216,50.0968,50.0049,50.0801,27122.0
2021-12-06 14:25:00,59.96,60.0,59.9,59.9,38847.0,50.0884,50.1218,50.0383,50.0383,38847.0
2021-12-06 14:30:00,59.91,59.99,59.84,59.92,56220.0,50.0466,50.1135,49.9882,50.055,56220.0
2021-12-06 14:35:00,59.92,59.94,59.88,59.89,55719.0,50.055,50.0717,50.0216,50.0299,55719.0
2021-12-06 14:40:00,59.89,59.9,59.81,59.82,42789.0,50.0299,50.0383,49.9631,49.9715,42789.0
2021-12-06 14:45:00,59.81,59.82,59.67,59.69,34246.0,49.9631,49.9715,49.8462,49.8629,34246.0
2021-12-06 14:50:00,59.67,59.7,59.64,59.66,34691.0,49.8462,49.8712,49.8211,49.8378,34691.0
2021-12-06 14:55:00,59.65,59.72,59.64,59.66,26669.0,49.8295,49.8879,49.8211,49.8378,26669.0
2021-12-06 15:00:00,59.67,59.73,59.64,59.64,58083.0,49.8462,49.8963,49.8211,49.8211,58083.0
2021-12-06 15:05:00,59.63,59.74,59.62,59.64,62229.0,49.8127,49.9046,49.8044,49.8211,62229.0
2021-12-06 15:10:00,59.64,59.67,59.58,59.65,41394.0,49.8211,49.8462,49.771,49.8295,41394.0
2021-12-06 15:15:00,59.65,59.71,59.62,59.68,77783.0,49.8295,49.8796,49.8044,49.8545,77783.0
2021-12-06 15:20:00,59.67,59.67,59.57,59.57,51372.0,49.8462,49.8462,49.7626,49.7626,51372.0
2021-12-06 15:25:00,59.57,59.66,59.56,59.66,57247.0,49.7626,49.8378,49.7543,49.8378,57247.0
2021-12-06 15:30:00,59.66,59.68,59.52,59.59,156072.0,49.8378,49.8545,49.7209,49.7793,156072.0
2021-12-06 15:35:00,59.59,59.64,59.53,59.63,133013.0,49.7793,49.8211,49.7292,49.8127,133013.0
2021-12-06 15:40:00,59.62,59.66,59.57,59.66,97446.0,49.8044,49.8378,49.7626,49.8378,97446.0
2021-12-06 15:45:00,59.66,59.67,59.48,59.49,552671.0,49.8378,49.8462,49.6874,49.6958,552671.0
2021-12-06 15:50:00,59.5,59.76,59.46,59.73,234547.0,49.7041,49.9213,49.6707,49.8963,234547.0
2021-12-06 15:55:00,59.73,59.73,59.48,59.51,491217.0,49.8963,49.8963,49.6874,49.7125,491217.0
2021-12-07 09:30:00,59.99,60.3,59.75,60.03,89752.0,50.1135,50.3724,49.913,50.1469,89752.0
2021-12-07 09:35:00,60.01,60.3,60.01,60.13,81379.0,50.1302,50.3724,50.1302,50.2304,81379.0
2021-12-07 09:40:00,60.13,60.18,59.92,60.12,83395.0,50.2304,50.2722,50.055,50.2221,83395.0
2021-12-07 09:45:00,60.13,60.38,60.09,60.3,58214.0,50.2304,50.4393,50.197,50.3724,58214.0
2021-12-07 09:50:00,60.3,60.34,60.19,60.26,49602.0,50.3724,50.4059,50.2805,50.339,49602.0
2021-12-07 09:55:00,60.29,60.48,60.25,60.48,38598.0,50.3641,50.5228,50.3307,50.5228,38598.0
2021-12-07 10:00:00,60.49,60.51,60.25,60.26,52363.0,50.5312,50.5479,50.3307,50.339,52363.0
2021-12-07 10:05:00,60.26,60.47,60.24,60.47,42868.0,50.339,50.5144,50.3223,50.5144,42868.0
2021-12-07 10:10:00,60.48,60.51,60.41,60.51,26202.0,50.5228,50.5479,50.4643,50.5479,26202.0
2021-12-07 10:15:00,60.51,60.57,60.48,60.49,64075.0,50.5479,50.598,50.5228,50.5312,64075.0
2021-12-07 10:20:00,60.5,60.55,60.39,60.48,35145.0,50.5395,50.5813,50.4476,50.5228,35145.0
2021-12-07 10:25:00,60.49,60.5,60.35,60.36,54952.0,50.5312,50.5395,50.4142,50.4226,54952.0
2021-12-07 10:30:00,60.36,60.48,60.36,60.47,58401.0,50.4226,50.5228,50.4226,50.5144,58401.0
2021-12-07 10:35:00,60.46,60.46,60.33,60.41,34772.0,50.5061,50.5061,50.3975,50.4643,34772.0
2021-12-07 10:40:00,60.46,60.58,60.4,60.53,50468.0,50.5061,50.6063,50.456,50.5646,50468.0
2021-12-07 10:45:00,60.52,60.59,60.5,60.57,41169.0,50.5562,50.6147,50.5395,50.598,41169.0
2021-12-07 10:50:00,60.58,60.61,60.52,60.54,38591.0,50.6063,50.6314,50.5562,50.5729,38591.0
2021-12-07 10:55:00,60.54,60.59,60.49,60.57,38617.0,50.5729,50.6147,50.5312,50.598,38617.0
2021-12-07 11:00:00,60.59,60.65,60.58,60.64,19864.0,50.6147,50.6648,50.6063,50.6565,19864.0
2021-12-07 11:05:00,60.64,60.64,60.54,60.6,23054.0,50.6565,50.6565,50.5729,50.623,23054.0
2021-12-07 11:10:00,60.59,60.59,60.42,60.43,37328.0,50.6147,50.6147,50.4727,50.481,37328.0
2021-12-07 11:15:00,60.44,60.49,60.41,60.47,40337.0,50.4894,50.5312,50.4643,50.5144,40337.0
2021-12-07 11:20:00,60.48,60.48,60.37,60.44,42659.0,50.5228,50.5228,50.4309,50.4894,42659.0
2021-12-07 11:25:00,60.44,60.48,60.35,60.38,33081.0,50.4894,50.5228,50.4142,50.4393,33081.0
2021-12-07 11:30:00,60.39,60.41,60.31,60.37,54312.0,50.4476,50.4643,50.3808,50.4309,54312.0
2021-12-07 11:35:00,60.36,60.44,60.34,60.41,22829.0,50.4226,50.4894,50.4059,50.4643,22829.0
2021-12-07 11:40:00,60.4,60.51,60.38,60.44,25163.0,50.456,50.5479,50.4393,50.4894,25163.0
2021-12-07 11:45:00,60.44,60.48,60.36,60.37,13140.0,50.4894,50.5228,50.4226,50.4309,13140.0
2021-12-07 11:50:00,60.38,60.44,60.35,60.39,24539.0,50.4393,50.4894,50.4142,50.4476,24539.0
2021-12-07 11:55:00,60.38,60.43,60.33,60.33,17650.0,50.4393,50.481,50.3975,50.3975,17650.0
2021-12-07 12:00:00,60.32,60.37,60.31,60.35,37942.0,50.3891,50.4309,50.3808,50.4142,37942.0
2021-12-07 12:05:00,60.36,60.42,60.33,60.4,31433.0,50.4226,50.4727,50.3975,50.456,31433.0
2021-12-07 12:10:00,60.41,60.56,60.4,60.51,31641.0,50.4643,50.5896,50.456,50.5479,31641.0
2021-12-07 12:15:00,60.51,60.55,60.44,60.5,35459.0,50.5479,50.5813,50.4894,50.5395,35459.0
2021-12-07 12:20:00,60.5,60.59,60.5,60.56,13329.0,50.5395,50.6147,50.5395,50.5896,13329.0
2021-12-07 12:25:00,60.57,60.58,60.53,60.54,13666.0,50.598,50.6063,50.5646,50.5729,13666.0
2021-12-07 12:30:00,60.55,60.65,60.54,60.64,14212.0,50.5813,50.6648,50.5729,50.6565,14212.0
2021-12-07 12:35:00,60.64,60.68,60.63,60.67,14991.0,50.6565,50.6899,50.6481,50.6815,14991.0
2021-12-07 12:40:00,60.66,60.67,60.6,60.6,28625.0,50.6732,50.6815,50.623,50.623,28625.0
2021-12-07 12:45:00,60.61,60.66,60.59,60.61,19836.0,50.6314,50.6732,50.6147,50.6314,19836.0
2021-12-07 12:50:00,60.61,60.65,60.59,60.63,36287.0,50.6314,50.6648,50.6147,50.6481,36287.0
2021-12-07 12:55:00,60.63,60.68,60.6,60.67,14023.0,50.6481,50.6899,50.623,50.6815,14023.0
2021-12-07 13:00:00,60.68,60.74,60.67,60.67,14050.0,50.6899,50.74,50.6815,50.6815,14050.0
2021-12-07 13:05:00,60.68,60.68,60.58,60.61,20957.0,50.6899,50.6899,50.6063,50.6314,20957.0
2021-12-07 13:10:00,60.62,60.64,60.52,60.52,23041.0,50.6398,50.6565,50.5562,50.5562,23041.0
2021-12-07 13:15:00,60.52,60.59,60.46,60.59,33978.0,50.5562,50.6147,50.5061,50.6147,33978.0
2021-12-07 13:20:00,60.59,60.65,60.58,60.62,12882.0,50.6147,50.6648,50.6063,50.6398,12882.0
2021-12-07 13:25:00,60.61,60.66,60.6,60.62,59042.0,50.6314,50.6732,50.623,50.6398,59042.0
2021-12-07 13:30:00,60.62,60.73,60.61,60.73,25050.0,50.6398,50.7316,50.6314,50.7316,25050.0
2021-12-07 13:35:00,60.73,60.79,60.72,60.78,40415.0,50.7316,50.7818,50.7233,50.7734,40415.0
2021-12-07 13:40:00,60.78,60.81,60.73,60.76,35455.0,50.7734,50.7985,50.7316,50.7567,35455.0
2021-12-07 13:45:00,60.77,60.78,60.69,60.7,19660.0,50.7651,50.7734,50.6982,50.7066,19660.0
2021-12-07 13:50:00,60.71,60.77,60.69,60.7,23086.0,50.7149,50.7651,50.6982,50.7066,23086.0
2021-12-07 13:55:00,60.71,60.71,60.61,60.64,13139.0,50.7149,50.7149,50.6314,50.6565,13139.0
2021-12-07 14:00:00,60.64,60.72,60.63,60.72,21379.0,50.6565,50.7233,50.6481,50.7233,21379.0
2021-12-07 14:05:00,60.72,60.82,60.71,60.81,20304.0,50.7233,50.8068,50.7149,50.7985,20304.0
2021-12-07 14:10:00,60.8,60.86,60.79,60.81,22695.0,50.7901,50.8402,50.7818,50.7985,22695.0
2021-12-07 14:15:00,60.82,60.82,60.73,60.79,17458.0,50.8068,50.8068,50.7316,50.7818,17458.0
2021-12-07 14:20:00,60.78,60.88,60.78,60.86,22795.0,50.7734,50.8569,50.7734,50.8402,22795.0
2021-12-07 14:25:00,60.86,60.87,60.78,60.78,16650.0,50.8402,50.8486,50.7734,50.7734,16650.0
2021-12-07 14:30:00,60.78,60.87,60.76,60.87,24278.0,50.7734,50.8486,50.7567,50.8486,24278.0
2021-12-07 14:35:00,60.87,60.89,60.83,60.87,22091.0,50.8486,50.8653,50.8152,50.8486,22091.0
2021-12-07 14:40:00,60.87,60.93,60.85,60.93,22653.0,50.8486,50.8987,50.8319,50.8987,22653.0
2021-12-07 14:45:00,60.94,60.94,60.82,60.86,19607.0,50.9071,50.9071,50.8068,50.8402,19607.0
2021-12-07 14:50:00,60.87,60.91,60.85,60.9,26267.0,50.8486,50.882,50.8319,50.8737,26267.0
2021-12-07 14:55:00,60.89,60.9,60.86,60.87,34928.0,50.8653,50.8737,50.8402,50.8486,34928.0
2021-12-07 15:00:00,60.86,60.94,60.84,60.93,45468.0,50.8402,50.9071,50.8235,50.8987,45468.0
2021-12-07 15:05:00,60.94,60.98,60.92,60.97,34976.0,50.9071,50.9405,50.8904,50.9321,34976.0
2021-12-07 15:10:00,60.97,61.02,60.9,60.96,45399.0,50.9321,50.9739,50.8737,50.9238,45399.0
2021-12-07 15:15:00,60.96,60.97,60.89,60.9,36209.0,50.9238,50.9321,50.8653,50.8737,36209.0
2021-12-07 15:20:00,60.89,60.94,60.83,60.84,35878.0,50.8653,50.9071,50.8152,50.8235,35878.0
2021-12-07 15:25:00,60.83,60.88,60.77,60.78,35889.0,50.8152,50.8569,50.7651,50.7734,35889.0
2021-12-07 15:30:00,60.78,60.79,60.61,60.63,46578.0,50.7734,50.7818,50.6314,50.6481,46578.0
2021-12-07 15:35:00,60.63,60.65,60.5,60.54,53390.0,50.6481,50.6648,50.5395,50.5729,53390.0
2021-12-07 15:40:00,60.54,60.64,60.52,60.61,53472.0,50.5729,50.6565,50.5562,50.6314,53472.0
2021-12-07 15:45:00,60.61,60.64,60.51,60.56,102606.0,50.6314,50.6565,50.5479,50.5896,102606.0
2021-12-07 15:50:00,60.56,60.56,60.39,60.48,151977.0,50.5896,50.5896,50.4476,50.5228,151977.0
2021-12-07 15:55:00,60.48,60.67,60.45,60.61,423165.0,50.5228,50.6815,50.4977,50.6314,423165.0
2021-12-08 09:30:00,60.64,60.93,60.5,60.53,82050.0,50.6565,50.8987,50.5395,50.5646,82050.0
2021-12-08 09:35:00,60.52,60.59,60.39,60.41,76394.0,50.5562,50.6147,50.4476,50.4643,76394.0
2021-12-08 09:40:00,60.44,60.64,60.39,60.43,35430.0,50.4894,50.6565,50.4476,50.481,35430.0
2021-12-08 09:45:00,60.42,60.49,60.33,60.35,32718.0,50.4727,50.5312,50.3975,50.4142,32718.0
2021-12-08 09:50:00,60.34,60.86,60.33,60.76,31992.0,50.4059,50.8402,50.3975,50.7567,31992.0
2021-12-08 09:55:00,60.73,60.74,60.43,60.49,11274.0,50.7316,50.74,50.481,50.5312,11274.0
2021-12-08 10:00:00,60.48,60.61,60.47,60.48,19031.0,50.5228,50.6314,50.5144,50.5228,19031.0
2021-12-08 10:05:00,60.47,60.56,60.45,60.54,33767.0,50.5144,50.5896,50.4977,50.5729,33767.0
2021-12-08 10:10:00,60.56,60.62,60.37,60.41,34330.0,50.5896,50.6398,50.4309,50.4643,34330.0
2021-12-08 10:15:00,60.42,60.5,60.41,60.41,39532.0,50.4727,50.5395,50.4643,50.4643,39532.0
2021-12-08 10:20:00,60.42,60.48,60.28,60.3,72497.0,50.4727,50.5228,50.3557,50.3724,72497.0
2021-12-08 10:25:00,60.28,60.35,60.18,60.19,36623.0,50.3557,50.4142,50.2722,50.2805,36623.0
2021-12-08 10:30:00,60.18,60.29,60.16,60.16,45702.0,50.2722,50.3641,50.2555,50.2555,45702.0
2021-12-08 10:35:00,60.17,60.18,60.06,60.12,35048.0,50.2638,50.2722,50.1719,50.2221,35048.0
2021-12-08 10:40:00,60.14,60.16,59.99,60.06,33471.0,50.2388,50.2555,50.1135,50.1719,33471.0
2021-12-08 10:45:00,60.06,60.19,60.01,60.19,70574.0,50.1719,50.2805,50.1302,50.2805,70574.0
2021-12-08 10:50:00,60.19,60.21,59.96,60.03,36629.0,50.2805,50.2973,50.0884,50.1469,36629.0
2021-12-08 10:55:00,60.03,60.03,59.81,59.83,45526.0,50.1469,50.1469,49.9631,49.9798,45526.0
2021-12-08 11:00:00,59.84,59.96,59.84,59.89,25329.0,49.9882,50.0884,49.9882,50.0299,25329.0
2021-12-08 11:05:00,59.9,60.01,59.89,59.99,28448.0,50.0383,50.1302,50.0299,50.1135,28448.0
2021-12-08 11:10:00,59.99,60.14,59.99,60.12,28834.0,50.1135,50.2388,50.1135,50.2221,28834.0
2021-12-08 11:15:00,60.12,60.13,59.96,60.0,18195.0,50.2221,50.2304,50.0884,50.1218,18195.0
2021-12-08 11:20:00,59.98,60.09,59.95,60.06,20794.0,50.1051,50.197,50.0801,50.1719,20794.0
2021-12-08 11:25:00,60.07,60.08,59.99,60.08,17792.0,50.1803,50.1887,50.1135,50.1887,17792.0
2021-12-08 11:30:00,60.07,60.09,59.98,60.01,38229.0,50.1803,50.197,50.1051,50.1302,38229.0
2021-12-08 11:35:00,60.01,60.07,60.01,60.03,20176.0,50.1302,50.1803,50.1302,50.1469,20176.0
2021-12-08 11:40:00,60.03,60.07,59.99,60.06,20881.0,50.1469,50.1803,50.1135,50.1719,20881.0
2021-12-08 11:45:00,60.06,60.09,60.0,60.07,31335.0,50.1719,50.197,50.1218,50.1803,31335.0
2021-12-08 11:50:00,60.07,60.1,59.99,60.02,15501.0,50.1803,50.2054,50.1135,50.1385,15501.0
2021-12-08 11:55:00,60.01,60.01,59.87,59.9,18045.0,50.1302,50.1302,50.0132,50.0383,18045.0
2021-12-08 12:00:00,59.89,59.93,59.87,59.93,20041.0,50.0299,50.0634,50.0132,50.0634,20041.0
2021-12-08 12:05:00,59.94,59.97,59.9,59.95,27229.0,50.0717,50.0968,50.0383,50.0801,27229.0
2021-12-08 12:10:00,59.94,60.0,59.92,59.96,18178.0,50.0717,50.1218,50.055,50.0884,18178.0
2021-12-08 12:15:00,59.96,59.96,59.87,59.88,19901.0,50.0884,50.0884,50.0132,50.0216,19901.0
2021-12-08 12:20:00,59.9,59.97,59.89,59.94,19020.0,50.0383,50.0968,50.0299,50.0717,19020.0
2021-12-08 12:25:00,59.94,59.95,59.89,59.94,20551.0,50.0717,50.0801,50.0299,50.0717,20551.0
2021-12-08 12:30:00,59.96,60.01,59.93,59.93,18149.0,50.0884,50.1302,50.0634,50.0634,18149.0
2021-12-08 12:35:00,59.94,59.96,59.86,59.92,17475.0,50.0717,50.0884,50.0049,50.055,17475.0
2021-12-08 12:40:00,59.91,59.91,59.86,59.87,11877.0,50.0466,50.0466,50.0049,50.0132,11877.0
2021-12-08 12:45:00,59.87,59.92,59.86,59.86,12854.0,50.0132,50.055,50.0049,50.0049,12854.0
2021-12-08 12:50:00,59.86,59.92,59.83,59.92,10567.0,50.0049,50.055,49.9798,50.055,10567.0
2021-12-08 12:55:00,59.91,59.92,59.86,59.88,16450.0,50.0466,50.055,50.0049,50.0216,16450.0
2021-12-08 13:00:00,59.87,59.89,59.82,59.83,21023.0,50.0132,50.0299,49.9715,49.9798,21023.0
2021-12-08 13:05:00,59.8,59.85,59.8,59.84,20234.0,49.9548,49.9965,49.9548,49.9882,20234.0
2021-12-08 13:10:00,59.83,59.83,59.72,59.77,37552.0,49.9798,49.9798,49.8879,49.9297,37552.0
2021-12-08 13:15:00,59.76,59.83,59.76,59.77,13142.0,49.9213,49.9798,49.9213,49.9297,13142.0
2021-12-08 13:20:00,59.77,59.78,59.74,59.76,11689.0,49.9297,49.938,49.9046,49.9213,11689.0
2021-12-08 13:25:00,59.76,59.8,59.75,59.8,18801.0,49.9213,49.9548,49.913,49.9548,18801.0
2021-12-08 13:30:00,59.8,59.82,59.77,59.8,10788.0,49.9548,49.9715,49.9297,49.9548,10788.0
2021-12-08 13:35:00,59.8,59.87,59.8,59.85,17611.0,49.9548,50.0132,49.9548,49.9965,17611.0
2021-12-08 13:40:00,59.86,59.91,59.85,59.89,14736.0,50.0049,50.0466,49.9965,50.0299,14736.0
2021-12-08 13:45:00,59.9,59.9,59.83,59.88,11063.0,50.0383,50.0383,49.9798,50.0216,11063.0
2021-12-08 13:50:00,59.88,59.93,59.88,59.91,23368.0,50.0216,50.0634,50.0216,50.0466,23368.0
2021-12-08 13:55:00,59.92,59.94,59.85,59.86,32725.0,50.055,50.0717,49.9965,50.0049,32725.0
2021-12-08 14:00:00,59.86,59.95,59.85,59.95,18116.0,50.0049,50.0801,49.9965,50.0801,18116.0
2021-12-08 14:05:00,59.94,59.95,59.88,59.89,21625.0,50.0717,50.0801,50.0216,50.0299,21625.0
2021-12-08 14:10:00,59.88,59.88,59.79,59.8,24940.0,50.0216,50.0216,49.9464,49.9548,24940.0
2021-12-08 14:15:00,59.81,59.87,59.78,59.85,37090.0,49.9631,50.0132,49.938,49.9965,37090.0
2021-12-08 14:20:00,59.84,59.91,59.84,59.87,32975.0,49.9882,50.0466,49.9882,50.0132,32975.0
2021-12-08 14:25:00,59.88,59.89,59.76,59.79,16326.0,50.0216,50.0299,49.9213,49.9464,16326.0
2021-12-08 14:30:00,59.79,59.84,59.75,59.84,21199.0,49.9464,49.9882,49.913,49.9882,21199.0
2021-12-08 14:35:00,59.84,59.86,59.81,59.81,24529.0,49.9882,50.0049,49.9631,49.9631,24529.0
2021-12-08 14:40:00,59.8,59.82,59.74,59.79,16898.0,49.9548,49.9715,49.9046,49.9464,16898.0
2021-12-08 14:45:00,59.79,59.79,59.74,59.74,32904.0,49.9464,49.9464,49.9046,49.9046,32904.0
2021-12-08 14:50:00,59.75,59.81,59.74,59.79,21598.0,49.913,49.9631,49.9046,49.9464,21598.0
2021-12-08 14:55:00,59.79,59.87,59.79,59.84,16206.0,49.9464,50.0132,49.9464,49.9882,16206.0
2021-12-08 15:00:00,59.83,59.91,59.83,59.91,47015.0,49.9798,50.0466,49.9798,50.0466,47015.0
2021-12-08 15:05:00,59.91,59.94,59.86,59.87,26274.0,50.0466,50.0717,50.0049,50.0132,26274.0
2021-12-08 15:10:00,59.86,59.91,59.84,59.89,43421.0,50.0049,50.0466,49.9882,50.0299,43421.0
2021-12-08 15:15:00,59.89,59.95,59.88,59.94,18160.0,50.0299,50.0801,50.0216,50.0717,18160.0
2021-12-08 15:20:00,59.94,59.98,59.91,59.95,35388.0,50.0717,50.1051,50.0466,50.0801,35388.0
2021-12-08 15:25:00,59.95,59.99,59.94,59.97,51288.0,50.0801,50.1135,50.0717,50.0968,51288.0
2021-12-08 15:30:00,59.97,60.0,59.92,59.96,42205.0,50.0968,50.1218,50.055,50.0884,42205.0
2021-12-08 15:35:00,59.95,59.97,59.83,59.85,41636.0,50.0801,50.0968,49.9798,49.9965,41636.0
2021-12-08 15:40:00,59.85,59.96,59.84,59.91,63697.0,49.9965,50.0884,49.9882,50.0466,63697.0
2021-12-08 15:45:00,59.9,59.97,59.87,59.88,91650.0,50.0383,50.0968,50.0132,50.0216,91650.0
2021-12-08 15:50:00,59.89,59.97,59.89,59.91,123624.0,50.0299,50.0968,50.0299,50.0466,123624.0
2021-12-08 15:55:00,59.91,59.91,59.73,59.77,311259.0,50.0466,50.0466,49.8963,49.9297,311259.0
2021-12-09 09:30:00,59.36,59.7,58.89,58.95,76551.0,49.5872,49.8712,49.1946,49.2447,76551.0
2021-12-09 09:35:00,58.97,59.18,58.97,59.14,42894.0,49.2614,49.4368,49.2614,49.4034,42894.0
2021-12-09 09:40:00,59.15,59.29,59.09,59.09,43691.0,49.4118,49.5287,49.3616,49.3616,43691.0
2021-12-09 09:45:00,59.06,59.08,58.91,58.98,35558.0,49.3366,49.3533,49.2113,49.2698,35558.0
2021-12-09 09:50:00,59.0,59.1,58.94,59.09,19052.0,49.2865,49.37,49.2363,49.3616,19052.0
2021-12-09 09:55:00,59.09,59.32,59.04,59.28,33407.0,49.3616,49.5538,49.3199,49.5204,33407.0
2021-12-09 10:00:00,59.26,59.5,59.24,59.49,39794.0,49.5037,49.7041,49.487,49.6958,39794.0
2021-12-09 10:05:00,59.5,59.59,59.49,59.52,16746.0,49.7041,49.7793,49.6958,49.7209,16746.0
2021-12-09 10:10:00,59.55,59.57,59.44,59.51,29641.0,49.7459,49.7626,49.654,49.7125,29641.0
2021-12-09 10:15:00,59.51,59.55,59.36,59.39,37676.0,49.7125,49.7459,49.5872,49.6123,37676.0
2021-12-09 10:20:00,59.4,59.43,59.28,59.33,22323.0,49.6206,49.6457,49.5204,49.5621,22323.0
2021-12-09 10:25:00,59.37,59.4,59.27,59.31,28125.0,49.5955,49.6206,49.512,49.5454,28125.0
2021-12-09 10:30:00,59.32,59.35,59.19,59.3,56482.0,49.5538,49.5788,49.4452,49.5371,56482.0
2021-12-09 10:35:00,59.3,59.34,59.27,59.3,29056.0,49.5371,49.5705,49.512,49.5371,29056.0
2021-12-09 10:40:00,59.3,59.43,59.22,59.39,23111.0,49.5371,49.6457,49.4702,49.6123,23111.0
2021-12-09 10:45:00,59.4,59.48,59.39,59.48,24419.0,49.6206,49.6874,49.6123,49.6874,24419.0
2021-12-09 10:50:00,59.48,59.48,59.42,59.45,22218.0,49.6874,49.6874,49.6373,49.6624,22218.0
2021-12-09 10:55:00,59.45,59.52,59.44,59.52,20125.0,49.6624,49.7209,49.654,49.7209,20125.0
2021-12-09 11:00:00,59.53,59.57,59.44,59.53,49221.0,49.7292,49.7626,49.654,49.7292,49221.0
2021-12-09 11:05:00,59.52,59.66,59.52,59.64,29913.0,49.7209,49.8378,49.7209,49.8211,29913.0
2021-12-09 11:10:00,59.64,59.64,59.47,59.49,22785.0,49.8211,49.8211,49.6791,49.6958,22785.0
2021-12-09 11:15:00,59.51,59.52,59.44,59.5,12822.0,49.7125,49.7209,49.654,49.7041,12822.0
2021-12-09 11:20:00,59.49,59.55,59.46,59.55,19402.0,49.6958,49.7459,49.6707,49.7459,19402.0
2021-12-09 11:25:00,59.54,59.57,59.46,59.52,16989.0,49.7376,49.7626,49.6707,49.7209,16989.0
2021-12-09 11:30:00,59.52,59.54,59.47,59.48,17274.0,49.7209,49.7376,49.6791,49.6874,17274.0
2021-12-09 11:35:00,59.49,59.52,59.45,59.52,18551.0,49.6958,49.7209,49.6624,49.7209,18551.0
2021-12-09 11:40:00,59.52,59.55,59.47,59.5,17893.0,49.7209,49.7459,49.6791,49.7041,17893.0
2021-12-09 11:45:00,59.5,59.56,59.42,59.55,32193.0,49.7041,49.7543,49.6373,49.7459,32193.0
2021-12-09 11:50:00,59.56,59.64,59.54,59.57,18845.0,49.7543,49.8211,49.7376,49.7626,18845.0
2021-12-09 11:55:00,59.57,59.65,59.52,59.65,23565.0,49.7626,49.8295,49.7209,49.8295,23565.0
2021-12-09 12:00:00,59.66,59.7,59.62,59.62,19734.0,49.8378,49.8712,49.8044,49.8044,19734.0
2021-12-09 12:05:00,59.61,59.68,59.6,59.68,8653.0,49.796,49.8545,49.7877,49.8545,8653.0
2021-12-09 12:10:00,59.67,59.77,59.66,59.74,18206.0,49.8462,49.9297,49.8378,49.9046,18206.0
2021-12-09 12:15:00,59.73,59.82,59.72,59.76,21823.0,49.8963,49.9715,49.8879,49.9213,21823.0
2021-12-09 12:20:00,59.77,59.86,59.76,59.84,13091.0,49.9297,50.0049,49.9213,49.9882,13091.0
2021-12-09 12:25:00,59.82,59.84,59.79,59.83,13482.0,49.9715,49.9882,49.9464,49.9798,13482.0
2021-12-09 12:30:00,59.83,59.89,59.82,59.89,17485.0,49.9798,50.0299,49.9715,50.0299,17485.0
2021-12-09 12:35:00,59.89,59.91,59.86,59.9,12527.0,50.0299,50.0466,50.0049,50.0383,12527.0
2021-12-09 12:40:00,59.9,59.9,59.83,59.86,13028.0,50.0383,50.0383,49.9798,50.0049,13028.0
2021-12-09 12:45:00,59.86,59.87,59.76,59.77,16624.0,50.0049,50.0132,49.9213,49.9297,16624.0
2021-12-09 12:50:00,59.77,59.89,59.76,59.88,12776.0,49.9297,50.0299,49.9213,50.0216,12776.0
2021-12-09 12:55:00,59.87,59.94,59.85,59.92,14972.0,50.0132,50.0717,49.9965,50.055,14972.0
2021-12-09 13:00:00,59.92,60.0,59.85,59.98,42246.0,50.055,50.1218,49.9965,50.1051,42246.0
2021-12-09 13:05:00,59.98,60.0,59.95,59.95,13498.0,50.1051,50.1218,50.0801,50.0801,13498.0
2021-12-09 13:10:00,59.94,60.0,59.91,59.92,16864.0,50.0717,50.1218,50.0466,50.055,16864.0
2021-12-09 13:15:00,59.93,59.98,59.89,59.9,13758.0,50.0634,50.1051,50.0299,50.0383,13758.0
2021-12-09 13:20:00,59.9,59.92,59.86,59.88,18876.0,50.0383,50.055,50.0049,50.0216,18876.0
2021-12-09 13:25:00,59.87,59.88,59.77,59.8,24836.0,50.0132,50.0216,49.9297,49.9548,24836.0
2021-12-09 13:30:00,59.8,59.9,59.8,59.89,12714.0,49.9548,50.0383,49.9548,50.0299,12714.0
2021-12-09 13:35:00,59.89,59.92,59.85,59.87,13290.0,50.0299,50.055,49.9965,50.0132,13290.0
2021-12-09 13:40:00,59.87,59.9,59.85,59.86,16502.0,50.0132,50.0383,49.9965,50.0049,16502.0
2021-12-09 13:45:00,59.86,59.88,59.79,59.86,31363.0,50.0049,50.0216,49.9464,50.0049,31363.0
2021-12-09 13:50:00,59.86,59.9,59.81,59.84,19479.0,50.0049,50.0383,49.9631,49.9882,19479.0
2021-12-09 13:55:00,59.84,59.89,59.83,59.85,17754.0,49.9882,50.0299,49.9798,49.9965,17754.0
2021-12-09 14:00:00,59.85,59.9,59.81,59.84,20216.0,49.9965,50.0383,49.9631,49.9882,20216.0
2021-12-09 14:05:00,59.85,59.87,59.79,59.84,15742.0,49.9965,50.0132,49.9464,49.9882,15742.0
2021-12-09 14:10:00,59.84,59.85,59.81,59.84,21340.0,49.9882,49.9965,49.9631,49.9882,21340.0
2021-12-09 14:15:00,59.85,59.86,59.79,59.85,18644.0,49.9965,50.0049,49.9464,49.9965,18644.0
2021-12-09 14:20:00,59.85,59.85,59.79,59.83,20205.0,49.9965,49.9965,49.9464,49.9798,20205.0
2021-12-09 14:25:00,59.83,59.83,59.67,59.68,25146.0,49.9798,49.9798,49.8462,49.8545,25146.0
2021-12-09 14:30:00,59.68,59.71,59.64,59.69,20422.0,49.8545,49.8796,49.8211,49.8629,20422.0
2021-12-09 14:35:00,59.68,59.69,59.61,59.63,19144.0,49.8545,49.8629,49.796,49.8127,19144.0
2021-12-09 14:40:00,59.63,59.77,59.63,59.77,38859.0,49.8127,49.9297,49.8127,49.9297,38859.0
2021-12-09 14:45:00,59.76,59.78,59.7,59.77,30301.0,49.9213,49.938,49.8712,49.9297,30301.0
2021-12-09 14:50:00,59.77,59.79,59.72,59.75,35676.0,49.9297,49.9464,49.8879,49.913,35676.0
2021-12-09 14:55:00,59.74,59.77,59.68,59.74,37026.0,49.9046,49.9297,49.8545,49.9046,37026.0
2021-12-09 15:00:00,59.74,59.8,59.71,59.74,31653.0,49.9046,49.9548,49.8796,49.9046,31653.0
2021-12-09 15:05:00,59.75,59.82,59.71,59.8,26855.0,49.913,49.9715,49.8796,49.9548,26855.0
2021-12-09 15:10:00,59.79,59.83,59.73,59.78,39926.0,49.9464,49.9798,49.8963,49.938,39926.0
2021-12-09 15:15:00,59.77,59.81,59.73,59.77,32831.0,49.9297,49.9631,49.8963,49.9297,32831.0
2021-12-09 15:20:00,59.77,59.77,59.7,59.71,24447.0,49.9297,49.9297,49.8712,49.8796,24447.0
2021-12-09 15:25:00,59.72,59.84,59.67,59.76,51716.0,49.8879,49.9882,49.8462,49.9213,51716.0
2021-12-09 15:30:00,59.76,59.88,59.74,59.76,52817.0,49.9213,50.0216,49.9046,49.9213,52817.0
2021-12-09 15:35:00,59.78,59.84,59.76,59.76,55236.0,49.938,49.9882,49.9213,49.9213,55236.0
2021-12-09 15:40:00,59.75,59.79,59.71,59.76,53423.0,49.913,49.9464,49.8796,49.9213,53423.0
2021-12-09 15:45:00,59.76,59.84,59.74,59.8,54191.0,49.9213,49.9882,49.9046,49.9548,54191.0
2021-12-09 15:50:00,59.79,59.83,59.72,59.77,117880.0,49.9464,49.9798,49.8879,49.9297,117880.0
2021-12-09 15:55:00,59.77,59.8,59.58,59.62,307301.0,49.9297,49.9548,49.771,49.8044,307301.0
2021-12-10 09:30:00,60.09,60.15,59.82,59.85,76994.0,50.197,50.2471,49.9715,49.9965,76994.0
2021-12-10 09:35:00,59.85,60.01,59.76,59.77,42763.0,49.9965,50.1302,49.9213,49.9297,42763.0
2021-12-10 09:40:00,59.81,59.98,59.72,59.77,33829.0,49.9631,50.1051,49.8879,49.9297,33829.0
2021-12-10 09:45:00,59.77,59.8,59.57,59.57,32883.0,49.9297,49.9548,49.7626,49.7626,32883.0
2021-12-10 09:50:00,59.57,59.66,59.46,59.49,17478.0,49.7626,49.8378,49.6707,49.6958,17478.0
2021-12-10 09:55:00,59.49,59.49,59.17,59.18,18291.0,49.6958,49.6958,49.4285,49.4368,18291.0
2021-12-10 10:00:00,59.19,59.22,58.98,58.99,35690.0,49.4452,49.4702,49.2698,49.2781,35690.0
2021-12-10 10:05:00,58.98,59.06,58.84,58.95,48724.0,49.2698,49.3366,49.1528,49.2447,48724.0
2021-12-10 10:10:00,58.96,58.97,58.87,58.96,56872.0,49.253,49.2614,49.1779,49.253,56872.0
2021-12-10 10:15:00,58.94,59.23,58.92,59.16,63807.0,49.2363,49.4786,49.2196,49.4201,63807.0
2021-12-10 10:20:00,59.15,59.29,59.12,59.28,34118.0,49.4118,49.5287,49.3867,49.5204,34118.0
2021-12-10 10:25:00,59.28,59.36,59.21,59.31,21678.0,49.5204,49.5872,49.4619,49.5454,21678.0
2021-12-10 10:30:00,59.32,59.37,59.2,59.26,62731.0,49.5538,49.5955,49.4535,49.5037,62731.0
2021-12-10 10:35:00,59.26,59.3,59.16,59.22,23454.0,49.5037,49.5371,49.4201,49.4702,23454.0
2021-12-10 10:40:00,59.22,59.22,59.09,59.16,24479.0,49.4702,49.4702,49.3616,49.4201,24479.0
2021-12-10 10:45:00,59.14,59.22,59.13,59.14,24289.0,49.4034,49.4702,49.3951,49.4034,24289.0
2021-12-10 10:50:00,59.15,59.24,59.13,59.14,14564.0,49.4118,49.487,49.3951,49.4034,14564.0
2021-12-10 10:55:00,59.14,59.21,59.13,59.17,11356.0,49.4034,49.4619,49.3951,49.4285,11356.0
2021-12-10 11:00:00,59.16,59.19,59.13,59.15,14517.0,49.4201,49.4452,49.3951,49.4118,14517.0
2021-12-10 11:05:00,59.13,59.13,58.92,58.95,23036.0,49.3951,49.3951,49.2196,49.2447,23036.0
2021-12-10 11:10:00,58.96,59.01,58.86,58.91,39703.0,49.253,49.2948,49.1695,49.2113,39703.0
2021-12-10 11:15:00,58.91,59.0,58.88,58.94,21755.0,49.2113,49.2865,49.1862,49.2363,21755.0
2021-12-10 11:20:00,58.95,59.04,58.92,59.02,18426.0,49.2447,49.3199,49.2196,49.3032,18426.0
2021-12-10 11:25:00,59.02,59.18,58.98,59.17,27276.0,49.3032,49.4368,49.2698,49.4285,27276.0
2021-12-10 11:30:00,59.17,59.28,59.15,59.25,35860.0,49.4285,49.5204,49.4118,49.4953,35860.0
2021-12-10 11:35:00,59.25,59.27,59.22,59.27,13315.0,49.4953,49.512,49.4702,49.512,13315.0
2021-12-10 11:40:00,59.26,59.3,59.24,59.24,13774.0,49.5037,49.5371,49.487,49.487,13774.0
2021-12-10 11:45:00,59.25,59.31,59.24,59.3,12129.0,49.4953,49.5454,49.487,49.5371,12129.0
2021-12-10 11:50:00,59.3,59.32,59.26,59.3,23418.0,49.5371,49.5538,49.5037,49.5371,23418.0
2021-12-10 11:55:00,59.3,59.33,59.27,59.31,34972.0,49.5371,49.5621,49.512,49.5454,34972.0
2021-12-10 12:00:00,59.32,59.39,59.31,59.32,17998.0,49.5538,49.6123,49.5454,49.5538,17998.0
2021-12-10 12:05:00,59.33,59.41,59.31,59.35,24064.0,49.5621,49.629,49.5454,49.5788,24064.0
2021-12-10 12:10:00,59.35,59.38,59.29,59.3,20808.0,49.5788,49.6039,49.5287,49.5371,20808.0
2021-12-10 12:15:00,59.31,59.35,59.27,59.34,15780.0,49.5454,49.5788,49.512,49.5705,15780.0
2021-12-10 12:20:00,59.35,59.42,59.35,59.42,6574.0,49.5788,49.6373,49.5788,49.6373,6574.0
2021-12-10 12:25:00,59.42,59.43,59.37,59.4,15894.0,49.6373,49.6457,49.5955,49.6206,15894.0
2021-12-10 12:30:00,59.41,59.42,59.34,59.39,15178.0,49.629,49.6373,49.5705,49.6123,15178.0
2021-12-10 12:35:00,59.39,59.39,59.32,59.37,18541.0,49.6123,49.6123,49.5538,49.5955,18541.0
2021-12-10 12:40:00,59.36,59.37,59.3,59.35,11854.0,49.5872,49.5955,49.5371,49.5788,11854.0
2021-12-10 12:45:00,59.36,59.39,59.34,59.39,14186.0,49.5872,49.6123,49.5705,49.6123,14186.0
2021-12-10 12:50:00,59.38,59.4,59.33,59.34,11525.0,49.6039,49.6206,49.5621,49.5705,11525.0
2021-12-10 12:55:00,59.35,59.37,59.29,59.29,15279.0,49.5788,49.5955,49.5287,49.5287,15279.0
2021-12-10 13:00:00,59.3,59.42,59.3,59.42,13590.0,49.5371,49.6373,49.5371,49.6373,13590.0
2021-12-10 13:05:00,59.42,59.42,59.35,59.35,8825.0,49.6373,49.6373,49.5788,49.5788,8825.0
2021-12-10 13:10:00,59.36,59.36,59.33,59.33,3856.0,49.5872,49.5872,49.5621,49.5621,3856.0
2021-12-10 13:15:00,59.34,59.39,59.32,59.38,18836.0,49.5705,49.6123,49.5538,49.6039,18836.0
2021-12-10 13:20:00,59.39,59.41,59.33,59.36,6977.0,49.6123,49.629,49.5621,49.5872,6977.0
2021-12-10 13:25:00,59.36,59.38,59.33,59.34,6794.0,49.5872,49.6039,49.5621,49.5705,6794.0
2021-12-10 13:30:00,59.33,59.33,59.29,59.32,10353.0,49.5621,49.5621,49.5287,49.5538,10353.0
2021-12-10 13:35:00,59.3,59.37,59.3,59.36,9721.0,49.5371,49.5955,49.5371,49.5872,9721.0
2021-12-10 13:40:00,59.36,59.38,59.31,59.38,12683.0,49.5872,49.6039,49.5454,49.6039,12683.0
2021-12-10 13:45:00,59.38,59.38,59.3,59.33,9571.0,49.6039,49.6039,49.5371,49.5621,9571.0
2021-12-10 13:50:00,59.34,59.39,59.34,59.36,13261.0,49.5705,49.6123,49.5705,49.5872,13261.0
2021-12-10 13:55:00,59.36,59.39,59.33,59.36,10067.0,49.5872,49.6123,49.5621,49.5872,10067.0
2021-12-10 14:00:00,59.37,59.41,59.32,59.38,18054.0,49.5955,49.629,49.5538,49.6039,18054.0
2021-12-10 14:05:00,59.38,59.38,59.28,59.33,13178.0,49.6039,49.6039,49.5204,49.5621,13178.0
2021-12-10 14:10:00,59.33,59.36,59.32,59.35,10824.0,49.5621,49.5872,49.5538,49.5788,10824.0
2021-12-10 14:15:00,59.36,59.38,59.34,59.35,9413.0,49.5872,49.6039,49.5705,49.5788,9413.0
2021-12-10 14:20:00,59.35,59.39,59.34,59.39,10901.0,49.5788,49.6123,49.5705,49.6123,10901.0
2021-12-10 14:25:00,59.39,59.39,59.33,59.37,19814.0,49.6123,49.6123,49.5621,49.5955,19814.0
2021-12-10 14:30:00,59.37,59.38,59.23,59.26,12391.0,49.5955,49.6039,49.4786,49.5037,12391.0
2021-12-10 14:35:00,59.26,59.28,59.19,59.26,19299.0,49.5037,49.5204,49.4452,49.5037,19299.0
2021-12-10 14:40:00,59.26,59.26,59.19,59.24,16423.0,49.5037,49.5037,49.4452,49.487,16423.0
2021-12-10 14:45:00,59.25,59.28,59.22,59.26,17328.0,49.4953,49.5204,49.4702,49.5037,17328.0
2021-12-10 14:50:00,59.27,59.27,59.19,59.2,15975.0,49.512,49.512,49.4452,49.4535,15975.0
2021-12-10 14:55:00,59.19,59.23,59.1,59.12,16103.0,49.4452,49.4786,49.37,49.3867,16103.0
2021-12-10 15:00:00,59.12,59.16,59.1,59.12,47977.0,49.3867,49.4201,49.37,49.3867,47977.0
2021-12-10 15:05:00,59.12,59.22,59.11,59.21,18697.0,49.3867,49.4702,49.3784,49.4619,18697.0
2021-12-10 15:10:00,59.21,59.28,59.21,59.25,14138.0,49.4619,49.5204,49.4619,49.4953,14138.0
2021-12-10 15:15:00,59.25,59.27,59.21,59.26,22868.0,49.4953,49.512,49.4619,49.5037,22868.0
2021-12-10 15:20:00,59.26,59.29,59.22,59.25,26195.0,49.5037,49.5287,49.4702,49.4953,26195.0
2021-12-10 15:25:00,59.25,59.26,59.19,59.23,23799.0,49.4953,49.5037,49.4452,49.4786,23799.0
2021-12-10 15:30:00,59.23,59.32,59.23,59.32,26691.0,49.4786,49.5538,49.4786,49.5538,26691.0
2021-12-10 15:35:00,59.32,59.37,59.28,59.29,30674.0,49.5538,49.5955,49.5204,49.5287,30674.0
2021-12-10 15:40:00,59.29,59.33,59.27,59.33,30881.0,49.5287,49.5621,49.512,49.5621,30881.0
2021-12-10 15:45:00,59.33,59.46,59.32,59.44,45827.0,49.5621,49.6707,49.5538,49.654,45827.0
2021-12-10 15:50:00,59.46,59.5,59.38,59.41,71919.0,49.6707,49.7041,49.6039,49.629,71919.0
2021-12-10 15:55:00,59.42,59.45,59.34,59.39,191158.0,49.6373,49.6624,49.5705,49.6123,191158.0
2021-12-13 09:30:00,59.06,59.27,58.71,58.71,53194.0,49.3366,49.512,49.0442,49.0442,53194.0
2021-12-13 09:35:00,58.7,58.78,58.52,58.53,48596.0,49.0359,49.1027,48.8855,48.8938,48596.0
2021-12-13 09:40:00,58.55,58.65,58.42,58.43,27995.0,48.9106,48.9941,48.802,48.8103,27995.0
2021-12-13 09:45:00,58.43,58.43,58.11,58.11,34621.0,48.8103,48.8103,48.543,48.543,34621.0
2021-12-13 09:50:00,58.1,58.1,57.78,57.82,84602.0,48.5346,48.5346,48.2673,48.3007,84602.0
2021-12-13 09:55:00,57.84,57.96,57.82,57.86,64380.0,48.3174,48.4177,48.3007,48.3341,64380.0
2021-12-13 10:00:00,57.84,57.99,57.8,57.88,43264.0,48.3174,48.4427,48.284,48.3509,43264.0
2021-12-13 10:05:00,57.88,58.05,57.87,58.02,55475.0,48.3509,48.4929,48.3425,48.4678,55475.0
2021-12-13 10:10:00,58.03,58.06,57.93,58.01,28910.0,48.4762,48.5012,48.3926,48.4595,28910.0
2021-12-13 10:15:00,58.02,58.1,57.99,58.01,55950.0,48.4678,48.5346,48.4427,48.4595,55950.0
2021-12-13 10:20:00,58.02,58.13,58.02,58.09,45821.0,48.4678,48.5597,48.4678,48.5263,45821.0
2021-12-13 10:25:00,58.09,58.09,57.89,58.04,36518.0,48.5263,48.5263,48.3592,48.4845,36518.0
2021-12-13 10:30:00,58.03,58.03,57.85,57.98,37329.0,48.4762,48.4762,48.3258,48.4344,37329.0
2021-12-13 10:35:00,57.99,58.13,57.98,58.07,41007.0,48.4427,48.5597,48.4344,48.5096,41007.0
2021-12-13 10:40:00,58.09,58.14,58.0,58.05,27422.0,48.5263,48.5681,48.4511,48.4929,27422.0
2021-12-13 10:45:00,58.07,58.11,58.03,58.06,125777.0,48.5096,48.543,48.4762,48.5012,125777.0
2021-12-13 10:50:00,58.08,58.13,58.05,58.08,45768.0,48.5179,48.5597,48.4929,48.5179,45768.0
2021-12-13 10:55:00,58.09,58.1,57.83,57.88,33228.0,48.5263,48.5346,48.3091,48.3509,33228.0
2021-12-13 11:00:00,57.87,57.95,57.81,57.86,29396.0,48.3425,48.4093,48.2924,48.3341,29396.0
2021-12-13 11:05:00,57.87,57.93,57.84,57.88,26590.0,48.3425,48.3926,48.3174,48.3509,26590.0
2021-12-13 11:10:00,57.88,57.93,57.83,57.91,26757.0,48.3509,48.3926,48.3091,48.3759,26757.0
2021-12-13 11:15:00,57.91,57.94,57.86,57.88,29661.0,48.3759,48.401,48.3341,48.3509,29661.0
2021-12-13 11:20:00,57.88,57.91,57.83,57.85,51505.0,48.3509,48.3759,48.3091,48.3258,51505.0
2021-12-13 11:25:00,57.84,57.95,57.8,57.8,37046.0,48.3174,48.4093,48.284,48.284,37046.0
2021-12-13 11:30:00,57.8,57.92,57.79,57.86,69427.0,48.284,48.3843,48.2757,48.3341,69427.0
2021-12-13 11:35:00,57.85,57.96,57.84,57.89,42054.0,48.3258,48.4177,48.3174,48.3592,42054.0
2021-12-13 11:40:00,57.9,58.04,57.9,57.96,16390.0,48.3676,48.4845,48.3676,48.4177,16390.0
2021-12-13 11:45:00,57.97,58.01,57.94,58.01,26348.0,48.426,48.4595,48.401,48.4595,26348.0
2021-12-13 11:50:00,58.0,58.06,57.99,58.04,43927.0,48.4511,48.5012,48.4427,48.4845,43927.0
2021-12-13 11:55:00,58.04,58.21,58.0,58.2,26755.0,48.4845,48.6265,48.4511,48.6182,26755.0
2021-12-13 12:00:00,58.2,58.2,58.11,58.2,38735.0,48.6182,48.6182,48.543,48.6182,38735.0
2021-12-13 12:05:00,58.18,58.36,58.15,58.36,172822.0,48.6015,48.7518,48.5764,48.7518,172822.0
2021-12-13 12:10:00,58.34,58.39,58.32,58.38,25919.0,48.7351,48.7769,48.7184,48.7685,25919.0
2021-12-13 12:15:00,58.38,58.47,58.37,58.46,31862.0,48.7685,48.8437,48.7602,48.8354,31862.0
2021-12-13 12:20:00,58.46,58.49,58.39,58.49,33007.0,48.8354,48.8604,48.7769,48.8604,33007.0
2021-12-13 12:25:00,58.49,58.51,58.4,58.41,36119.0,48.8604,48.8771,48.7852,48.7936,36119.0
2021-12-13 12:30:00,58.4,58.4,58.35,58.35,17179.0,48.7852,48.7852,48.7435,48.7435,17179.0
2021-12-13 12:35:00,58.34,58.39,58.33,58.33,15323.0,48.7351,48.7769,48.7268,48.7268,15323.0
2021-12-13 12:40:00,58.33,58.34,58.24,58.28,16271.0,48.7268,48.7351,48.6516,48.685,16271.0
2021-12-13 12:45:00,58.28,58.31,58.22,58.26,24370.0,48.685,48.7101,48.6349,48.6683,24370.0
2021-12-13 12:50:00,58.26,58.28,58.21,58.23,24612.0,48.6683,48.685,48.6265,48.6432,24612.0
2021-12-13 12:55:00,58.22,58.27,58.21,58.25,15938.0,48.6349,48.6766,48.6265,48.6599,15938.0
2021-12-13 13:00:00,58.24,58.25,58.14,58.15,13707.0,48.6516,48.6599,48.5681,48.5764,13707.0
2021-12-13 13:05:00,58.15,58.25,58.13,58.21,11159.0,48.5764,48.6599,48.5597,48.6265,11159.0
2021-12-13 13:10:00,58.22,58.28,58.21,58.27,10249.0,48.6349,48.685,48.6265,48.6766,10249.0
2021-12-13 13:15:00,58.27,58.28,58.17,58.28,39981.0,48.6766,48.685,48.5931,48.685,39981.0
2021-12-13 13:20:00,58.28,58.34,58.27,58.33,19007.0,48.685,48.7351,48.6766,48.7268,19007.0
2021-12-13 13:25:00,58.32,58.36,58.27,58.36,22406.0,48.7184,48.7518,48.6766,48.7518,22406.0
2021-12-13 13:30:00,58.36,58.37,58.3,58.33,20645.0,48.7518,48.7602,48.7017,48.7268,20645.0
2021-12-13 13:35:00,58.33,58.39,58.32,58.38,33135.0,48.7268,48.7769,48.7184,48.7685,33135.0
2021-12-13 13:40:00,58.38,58.49,58.38,58.4,26336.0,48.7685,48.8604,48.7685,48.7852,26336.0
2021-12-13 13:45:00,58.38,58.4,58.36,58.38,15250.0,48.7685,48.7852,48.7518,48.7685,15250.0
2021-12-13 13:50:00,58.38,58.44,58.36,58.44,14688.0,48.7685,48.8187,48.7518,48.8187,14688.0
2021-12-13 13:55:00,58.45,58.48,58.41,58.41,13910.0,48.827,48.8521,48.7936,48.7936,13910.0
2021-12-13 14:00:00,58.42,58.45,58.36,58.38,17261.0,48.802,48.827,48.7518,48.7685,17261.0
2021-12-13 14:05:00,58.39,58.45,58.38,58.42,24124.0,48.7769,48.827,48.7685,48.802,24124.0
2021-12-13 14:10:00,58.42,58.43,58.38,58.4,29143.0,48.802,48.8103,48.7685,48.7852,29143.0
2021-12-13 14:15:00,58.4,58.42,58.34,58.41,26410.0,48.7852,48.802,48.7351,48.7936,26410.0
2021-12-13 14:20:00,58.42,58.45,58.41,58.44,36783.0,48.802,48.827,48.7936,48.8187,36783.0
2021-12-13 14:25:00,58.45,58.47,58.33,58.33,26479.0,48.827,48.8437,48.7268,48.7268,26479.0
2021-12-13 14:30:00,58.34,58.39,58.31,58.39,42301.0,48.7351,48.7769,48.7101,48.7769,42301.0
2021-12-13 14:35:00,58.39,58.39,58.32,58.34,23969.0,48.7769,48.7769,48.7184,48.7351,23969.0
2021-12-13 14:40:00,58.33,58.36,58.31,58.35,24457.0,48.7268,48.7518,48.7101,48.7435,24457.0
2021-12-13 14:45:00,58.34,58.36,58.31,58.35,31993.0,48.7351,48.7518,48.7101,48.7435,31993.0
2021-12-13 14:50:00,58.35,58.4,58.34,58.39,37090.0,48.7435,48.7852,48.7351,48.7769,37090.0
2021-12-13 14:55:00,58.39,58.39,58.18,58.18,120147.0,48.7769,48.7769,48.6015,48.6015,120147.0
2021-12-13 15:00:00,58.19,58.27,58.19,58.26,41994.0,48.6098,48.6766,48.6098,48.6683,41994.0
2021-12-13 15:05:00,58.26,58.31,58.21,58.22,34104.0,48.6683,48.7101,48.6265,48.6349,34104.0
2021-12-13 15:10:00,58.21,58.3,58.2,58.27,35653.0,48.6265,48.7017,48.6182,48.6766,35653.0
2021-12-13 15:15:00,58.28,58.32,58.23,58.26,56387.0,48.685,48.7184,48.6432,48.6683,56387.0
2021-12-13 15:20:00,58.27,58.37,58.24,58.37,194437.0,48.6766,48.7602,48.6516,48.7602,194437.0
2021-12-13 15:25:00,58.37,58.38,58.21,58.25,87790.0,48.7602,48.7685,48.6265,48.6599,87790.0
2021-12-13 15:30:00,58.24,58.26,58.16,58.2,97434.0,48.6516,48.6683,48.5848,48.6182,97434.0
2021-12-13 15:35:00,58.2,58.23,58.09,58.2,62221.0,48.6182,48.6432,48.5263,48.6182,62221.0
2021-12-13 15:40:00,58.19,58.25,58.15,58.2,145528.0,48.6098,48.6599,48.5764,48.6182,145528.0
2021-12-13 15:45:00,58.19,58.22,58.12,58.13,189054.0,48.6098,48.6349,48.5513,48.5597,189054.0
2021-12-13 15:50:00,58.13,58.13,58.02,58.05,151186.0,48.5597,48.5597,48.4678,48.4929,151186.0
2021-12-13 15:55:00,58.05,58.06,57.97,58.0,393136.0,48.4929,48.5012,48.426,48.4511,393136.0
2021-12-14 09:30:00,58.32,58.55,58.22,58.53,84273.0,48.7184,48.9106,48.6349,48.8938,84273.0
2021-12-14 09:35:00,58.52,58.6,58.39,58.5,69856.0,48.8855,48.9523,48.7769,48.8688,69856.0
2021-12-14 09:40:00,58.5,58.79,58.49,58.59,164915.0,48.8688,49.111,48.8604,48.944,164915.0
2021-12-14 09:45:00,58.58,58.8,58.58,58.68,88390.0,48.9356,49.1194,48.9356,49.0191,88390.0
2021-12-14 09:50:00,58.7,58.85,58.67,58.82,84608.0,49.0359,49.1612,49.0108,49.1361,84608.0
2021-12-14 09:55:00,58.83,59.1,58.83,58.93,81487.0,49.1445,49.37,49.1445,49.228,81487.0
2021-12-14 10:00:00,58.94,59.1,58.9,59.07,51357.0,49.2363,49.37,49.2029,49.3449,51357.0
2021-12-14 10:05:00,59.05,59.22,59.05,59.09,37874.0,49.3282,49.4702,49.3282,49.3616,37874.0
2021-12-14 10:10:00,59.09,59.12,59.0,59.08,26863.0,49.3616,49.3867,49.2865,49.3533,26863.0
2021-12-14 10:15:00,59.04,59.15,59.02,59.11,26545.0,49.3199,49.4118,49.3032,49.3784,26545.0
2021-12-14 10:20:00,59.1,59.34,59.06,59.31,26917.0,49.37,49.5705,49.3366,49.5454,26917.0
2021-12-14 10:25:00,59.33,59.43,59.29,59.34,29843.0,49.5621,49.6457,49.5287,49.5705,29843.0
2021-12-14 10:30:00,59.35,59.37,59.11,59.12,34121.0,49.5788,49.5955,49.3784,49.3867,34121.0
2021-12-14 10:35:00,59.1,59.22,59.08,59.16,24061.0,49.37,49.4702,49.3533,49.4201,24061.0
2021-12-14 10:40:00,59.17,59.26,59.14,59.25,18668.0,49.4285,49.5037,49.4034,49.4953,18668.0
2021-12-14 10:45:00,59.26,59.26,59.03,59.08,22418.0,49.5037,49.5037,49.3115,49.3533,22418.0
2021-12-14 10:50:00,59.08,59.13,59.04,59.08,28425.0,49.3533,49.3951,49.3199,49.3533,28425.0
2021-12-14 10:55:00,59.08,59.12,59.01,59.09,35192.0,49.3533,49.3867,49.2948,49.3616,35192.0
2021-12-14 11:00:00,59.08,59.18,59.01,59.18,36536.0,49.3533,49.4368,49.2948,49.4368,36536.0
2021-12-14 11:05:00,59.19,59.28,59.03,59.03,34624.0,49.4452,49.5204,49.3115,49.3115,34624.0
2021-12-14 11:10:00,59.04,59.05,58.94,59.01,35071.0,49.3199,49.3282,49.2363,49.2948,35071.0
2021-12-14 11:15:00,59.01,59.17,59.01,59.13,44401.0,49.2948,49.4285,49.2948,49.3951,44401.0
2021-12-14 11:20:00,59.1,59.13,58.93,59.08,44849.0,49.37,49.3951,49.228,49.3533,44849.0
2021-12-14 11:25:00,59.08,59.1,59.02,59.05,28489.0,49.3533,49.37,49.3032,49.3282,28489.0
2021-12-14 11:30:00,59.05,59.09,58.95,58.98,25900.0,49.3282,49.3616,49.2447,49.2698,25900.0
2021-12-14 11:35:00,58.99,59.11,58.98,59.08,23944.0,49.2781,49.3784,49.2698,49.3533,23944.0
2021-12-14 11:40:00,59.07,59.15,59.05,59.1,26427.0,49.3449,49.4118,49.3282,49.37,26427.0
2021-12-14 11:45:00,59.1,59.15,59.02,59.07,56763.0,49.37,49.4118,49.3032,49.3449,56763.0
2021-12-14 11:50:00,59.08,59.11,58.96,58.97,19708.0,49.3533,49.3784,49.253,49.2614,19708.0
2021-12-14 11:55:00,58.97,59.02,58.87,58.87,26590.0,49.2614,49.3032,49.1779,49.1779,26590.0
2021-12-14 12:00:00,58.86,58.9,58.82,58.85,30991.0,49.1695,49.2029,49.1361,49.1612,30991.0
2021-12-14 12:05:00,58.84,58.9,58.8,58.87,18958.0,49.1528,49.2029,49.1194,49.1779,18958.0
2021-12-14 12:10:00,58.86,58.9,58.82,58.85,16052.0,49.1695,49.2029,49.1361,49.1612,16052.0
2021-12-14 12:15:00,58.84,58.92,58.79,58.87,30341.0,49.1528,49.2196,49.111,49.1779,30341.0
2021-12-14 12:20:00,58.87,59.05,58.87,58.98,18777.0,49.1779,49.3282,49.1779,49.2698,18777.0
2021-12-14 12:25:00,58.98,59.06,58.95,59.05,31773.0,49.2698,49.3366,49.2447,49.3282,31773.0
2021-12-14 12:30:00,59.05,59.07,58.94,58.96,24918.0,49.3282,49.3449,49.2363,49.253,24918.0
2021-12-14 12:35:00,58.96,58.97,58.91,58.96,17683.0,49.253,49.2614,49.2113,49.253,17683.0
2021-12-14 12:40:00,58.96,58.97,58.9,58.94,17890.0,49.253,49.2614,49.2029,49.2363,17890.0
2021-12-14 12:45:00,58.93,58.97,58.86,58.89,17440.0,49.228,49.2614,49.1695,49.1946,17440.0
2021-12-14 12:50:00,58.89,58.94,58.85,58.9,23054.0,49.1946,49.2363,49.1612,49.2029,23054.0
2021-12-14 12:55:00,58.9,58.91,58.82,58.86,17921.0,49.2029,49.2113,49.1361,49.1695,17921.0
2021-12-14 13:00:00,58.86,58.95,58.85,58.95,19661.0,49.1695,49.2447,49.1612,49.2447,19661.0
2021-12-14 13:05:00,58.94,58.98,58.93,58.96,12911.0,49.2363,49.2698,49.228,49.253,12911.0
2021-12-14 13:10:00,58.97,59.04,58.94,59.0,24715.0,49.2614,49.3199,49.2363,49.2865,24715.0
2021-12-14 13:15:00,58.98,59.01,58.91,58.96,23023.0,49.2698,49.2948,49.2113,49.253,23023.0
2021-12-14 13:20:00,58.96,59.02,58.95,59.01,44880.0,49.253,49.3032,49.2447,49.2948,44880.0
2021-12-14 13:25:00,59.01,59.09,58.93,59.06,20803.0,49.2948,49.3616,49.228,49.3366,20803.0
2021-12-14 13:30:00,59.06,59.07,58.98,58.98,13789.0,49.3366,49.3449,49.2698,49.2698,13789.0
2021-12-14 13:35:00,58.99,59.06,58.94,59.03,14855.0,49.2781,49.3366,49.2363,49.3115,14855.0
2021-12-14 13:40:00,59.02,59.04,58.99,59.02,15607.0,49.3032,49.3199,49.2781,49.3032,15607.0
2021-12-14 13:45:00,59.02,59.11,59.01,59.06,26884.0,49.3032,49.3784,49.2948,49.3366,26884.0
2021-12-14 13:50:00,59.05,59.09,58.98,59.04,31711.0,49.3282,49.3616,49.2698,49.3199,31711.0
2021-12-14 13:55:00,59.05,59.05,58.95,58.99,17448.0,49.3282,49.3282,49.2447,49.2781,17448.0
2021-12-14 14:00:00,58.98,59.1,58.97,59.1,20406.0,49.2698,49.37,49.2614,49.37,20406.0
2021-12-14 14:05:00,59.09,59.19,59.06,59.19,31453.0,49.3616,49.4452,49.3366,49.4452,31453.0
2021-12-14 14:10:00,59.18,59.19,59.12,59.14,29254.0,49.4368,49.4452,49.3867,49.4034,29254.0
2021-12-14 14:15:00,59.14,59.17,59.07,59.07,33126.0,49.4034,49.4285,49.3449,49.3449,33126.0
2021-12-14 14:20:00,59.07,59.09,59.01,59.03,101149.0,49.3449,49.3616,49.2948,49.3115,101149.0
2021-12-14 14:25:00,59.02,59.04,58.89,58.9,26007.0,49.3032,49.3199,49.1946,49.2029,26007.0
2021-12-14 14:30:00,58.89,58.95,58.87,58.9,51951.0,49.1946,49.2447,49.1779,49.2029,51951.0
2021-12-14 14:35:00,58.9,58.91,58.83,58.91,48011.0,49.2029,49.2113,49.1445,49.2113,48011.0
2021-12-14 14:40:00,58.9,58.93,58.83,58.87,21626.0,49.2029,49.228,49.1445,49.1779,21626.0
2021-12-14 14:45:00,58.87,58.88,58.74,58.75,31464.0,49.1779,49.1862,49.0693,49.0776,31464.0
2021-12-14 14:50:00,58.72,58.74,58.68,58.7,39613.0,49.0526,49.0693,49.0191,49.0359,39613.0
2021-12-14 14:55:00,58.71,58.77,58.68,58.75,107322.0,49.0442,49.0943,49.0191,49.0776,107322.0
2021-12-14 15:00:00,58.75,58.79,58.7,58.72,54888.0,49.0776,49.111,49.0359,49.0526,54888.0
2021-12-14 15:05:00,58.73,58.73,58.65,58.72,41386.0,49.0609,49.0609,48.9941,49.0526,41386.0
2021-12-14 15:10:00,58.71,58.73,58.62,58.68,45990.0,49.0442,49.0609,48.969,49.0191,45990.0
2021-12-14 15:15:00,58.68,58.72,58.66,58.71,62132.0,49.0191,49.0526,49.0024,49.0442,62132.0
2021-12-14 15:20:00,58.71,58.78,58.66,58.78,81530.0,49.0442,49.1027,49.0024,49.1027,81530.0
2021-12-14 15:25:00,58.79,58.86,58.74,58.86,38910.0,49.111,49.1695,49.0693,49.1695,38910.0
2021-12-14 15:30:00,58.85,58.85,58.72,58.8,98139.0,49.1612,49.1612,49.0526,49.1194,98139.0
2021-12-14 15:35:00,58.79,58.9,58.79,58.83,50448.0,49.111,49.2029,49.111,49.1445,50448.0
2021-12-14 15:40:00,58.84,58.84,58.73,58.76,91652.0,49.1528,49.1528,49.0609,49.086,91652.0
2021-12-14 15:45:00,58.77,58.82,58.69,58.71,91950.0,49.0943,49.1361,49.0275,49.0442,91950.0
2021-12-14 15:50:00,58.72,58.78,58.54,58.57,188588.0,49.0526,49.1027,48.9022,48.9273,188588.0
2021-12-14 15:55:00,58.56,58.68,58.5,58.66,350676.0,48.9189,49.0191,48.8688,49.0024,350676.0
2021-12-15 09:30:00,58.92,59.12,58.67,58.7,61070.0,49.2196,49.3867,49.0108,49.0359,61070.0
2021-12-15 09:35:00,58.68,58.7,58.04,58.06,32717.0,49.0191,49.0359,48.4845,48.5012,32717.0
2021-12-15 09:40:00,58.06,58.15,57.95,57.95,28917.0,48.5012,48.5764,48.4093,48.4093,28917.0
2021-12-15 09:45:00,57.93,58.02,57.82,58.02,39814.0,48.3926,48.4678,48.3007,48.4678,39814.0
2021-12-15 09:50:00,58.01,58.01,57.8,57.89,20380.0,48.4595,48.4595,48.284,48.3592,20380.0
2021-12-15 09:55:00,57.9,57.99,57.9,57.98,26479.0,48.3676,48.4427,48.3676,48.4344,26479.0
2021-12-15 10:00:00,57.97,58.1,57.93,57.95,52702.0,48.426,48.5346,48.3926,48.4093,52702.0
2021-12-15 10:05:00,57.94,58.07,57.94,58.01,22670.0,48.401,48.5096,48.401,48.4595,22670.0
2021-12-15 10:10:00,58.0,58.11,57.94,58.0,34967.0,48.4511,48.543,48.401,48.4511,34967.0
2021-12-15 10:15:00,57.98,58.07,57.92,58.04,30302.0,48.4344,48.5096,48.3843,48.4845,30302.0
2021-12-15 10:20:00,58.02,58.12,58.0,58.09,16528.0,48.4678,48.5513,48.4511,48.5263,16528.0
2021-12-15 10:25:00,58.08,58.12,58.04,58.11,29734.0,48.5179,48.5513,48.4845,48.543,29734.0
2021-12-15 10:30:00,58.13,58.22,58.08,58.19,24000.0,48.5597,48.6349,48.5179,48.6098,24000.0
2021-12-15 10:35:00,58.17,58.21,58.1,58.18,26956.0,48.5931,48.6265,48.5346,48.6015,26956.0
2021-12-15 10:40:00,58.18,58.22,58.14,58.22,30802.0,48.6015,48.6349,48.5681,48.6349,30802.0
2021-12-15 10:45:00,58.21,58.21,58.08,58.08,22824.0,48.6265,48.6265,48.5179,48.5179,22824.0
2021-12-15 10:50:00,58.08,58.13,58.03,58.08,33817.0,48.5179,48.5597,48.4762,48.5179,33817.0
2021-12-15 10:55:00,58.08,58.23,58.08,58.21,32073.0,48.5179,48.6432,48.5179,48.6265,32073.0
2021-12-15 11:00:00,58.21,58.28,58.15,58.27,23380.0,48.6265,48.685,48.5764,48.6766,23380.0
2021-12-15 11:05:00,58.27,58.3,58.15,58.18,18579.0,48.6766,48.7017,48.5764,48.6015,18579.0
2021-12-15 11:10:00,58.19,58.22,58.12,58.19,17571.0,48.6098,48.6349,48.5513,48.6098,17571.0
2021-12-15 11:15:00,58.19,58.22,58.14,58.19,14328.0,48.6098,48.6349,48.5681,48.6098,14328.0
2021-12-15 11:20:00,58.18,58.32,58.18,58.31,15859.0,48.6015,48.7184,48.6015,48.7101,15859.0
2021-12-15 11:25:00,58.3,58.34,58.22,58.32,33024.0,48.7017,48.7351,48.6349,48.7184,33024.0
2021-12-15 11:30:00,58.33,58.35,58.23,58.34,35282.0,48.7268,48.7435,48.6432,48.7351,35282.0
2021-12-15 11:35:00,58.33,58.33,58.25,58.29,25540.0,48.7268,48.7268,48.6599,48.6934,25540.0
2021-12-15 11:40:00,58.29,58.39,58.25,58.39,29795.0,48.6934,48.7769,48.6599,48.7769,29795.0
2021-12-15 11:45:00,58.39,58.54,58.36,58.53,16136.0,48.7769,48.9022,48.7518,48.8938,16136.0
2021-12-15 11:50:00,58.52,58.54,58.42,58.42,14034.0,48.8855,48.9022,48.802,48.802,14034.0
2021-12-15 11:55:00,58.42,58.51,58.41,58.5,13606.0,48.802,48.8771,48.7936,48.8688,13606.0
2021-12-15 12:00:00,58.5,58.57,58.49,58.54,16929.0,48.8688,48.9273,48.8604,48.9022,16929.0
2021-12-15 12:05:00,58.53,58.61,58.5,58.58,20262.0,48.8938,48.9607,48.8688,48.9356,20262.0
2021-12-15 12:10:00,58.58,58.59,58.53,58.57,7896.0,48.9356,48.944,48.8938,48.9273,7896.0
2021-12-15 12:15:00,58.58,58.58,58.49,58.51,15258.0,48.9356,48.9356,48.8604,48.8771,15258.0
2021-12-15 12:20:00,58.52,58.52,58.46,58.52,12794.0,48.8855,48.8855,48.8354,48.8855,12794.0
2021-12-15 12:25:00,58.51,58.62,58.49,58.6,18251.0,48.8771,48.969,48.8604,48.9523,18251.0
2021-12-15 12:30:00,58.6,58.69,58.57,58.66,14632.0,48.9523,49.0275,48.9273,49.0024,14632.0
2021-12-15 12:35:00,58.67,58.69,58.62,58.65,18762.0,49.0108,49.0275,48.969,48.9941,18762.0
2021-12-15 12:40:00,58.63,58.67,58.62,58.66,14149.0,48.9774,49.0108,48.969,49.0024,14149.0
2021-12-15 12:45:00,58.66,58.68,58.6,58.62,27190.0,49.0024,49.0191,48.9523,48.969,27190.0
2021-12-15 12:50:00,58.61,58.68,58.61,58.68,36351.0,48.9607,49.0191,48.9607,49.0191,36351.0
2021-12-15 12:55:00,58.68,58.68,58.63,58.65,18430.0,49.0191,49.0191,48.9774,48.9941,18430.0
2021-12-15 13:00:00,58.64,58.68,58.61,58.65,15584.0,48.9857,49.0191,48.9607,48.9941,15584.0
2021-12-15 13:05:00,58.65,58.74,58.65,58.72,17391.0,48.9941,49.0693,48.9941,49.0526,17391.0
2021-12-15 13:10:00,58.72,58.76,58.7,58.73,16811.0,49.0526,49.086,49.0359,49.0609,16811.0
2021-12-15 13:15:00,58.71,58.75,58.65,58.7,21550.0,49.0442,49.0776,48.9941,49.0359,21550.0
2021-12-15 13:20:00,58.71,58.71,58.66,58.67,18995.0,49.0442,49.0442,49.0024,49.0108,18995.0
2021-12-15 13:25:00,58.66,58.69,58.64,58.69,19782.0,49.0024,49.0275,48.9857,49.0275,19782.0
2021-12-15 13:30:00,58.69,58.73,58.68,58.72,16958.0,49.0275,49.0609,49.0191,49.0526,16958.0
2021-12-15 13:35:00,58.71,58.74,58.65,58.65,16112.0,49.0442,49.0693,48.9941,48.9941,16112.0
2021-12-15 13:40:00,58.66,58.73,58.61,58.73,15121.0,49.0024,49.0609,48.9607,49.0609,15121.0
2021-12-15 13:45:00,58.74,58.74,58.66,58.69,39183.0,49.0693,49.0693,49.0024,49.0275,39183.0
2021-12-15 13:50:00,58.69,58.71,58.58,58.67,36846.0,49.0275,49.0442,48.9356,49.0108,36846.0
2021-12-15 13:55:00,58.67,58.72,58.6,58.69,34768.0,49.0108,49.0526,48.9523,49.0275,34768.0
2021-12-15 14:00:00,58.66,59.12,58.54,59.11,90878.0,49.0024,49.3867,48.9022,49.3784,90878.0
2021-12-15 14:05:00,59.1,59.26,59.05,59.08,75823.0,49.37,49.5037,49.3282,49.3533,75823.0
2021-12-15 14:10:00,59.07,59.17,59.0,59.09,49706.0,49.3449,49.4285,49.2865,49.3616,49706.0
2021-12-15 14:15:00,59.08,59.08,58.73,58.74,89400.0,49.3533,49.3533,49.0609,49.0693,89400.0
2021-12-15 14:20:00,58.74,58.77,58.44,58.47,82777.0,49.0693,49.0943,48.8187,48.8437,82777.0
2021-12-15 14:25:00,58.47,58.47,58.23,58.32,96830.0,48.8437,48.8437,48.6432,48.7184,96830.0
2021-12-15 14:30:00,58.3,58.56,58.29,58.54,60383.0,48.7017,48.9189,48.6934,48.9022,60383.0
2021-12-15 14:35:00,58.55,58.73,58.32,58.58,354314.0,48.9106,49.0609,48.7184,48.9356,354314.0
2021-12-15 14:40:00,58.56,58.65,58.47,58.54,39038.0,48.9189,48.9941,48.8437,48.9022,39038.0
2021-12-15 14:45:00,58.53,58.6,58.41,58.42,44579.0,48.8938,48.9523,48.7936,48.802,44579.0
2021-12-15 14:50:00,58.41,58.52,58.36,58.43,50718.0,48.7936,48.8855,48.7518,48.8103,50718.0
2021-12-15 14:55:00,58.4,58.44,58.27,58.34,50864.0,48.7852,48.8187,48.6766,48.7351,50864.0
2021-12-15 15:00:00,58.37,58.43,58.29,58.38,31852.0,48.7602,48.8103,48.6934,48.7685,31852.0
2021-12-15 15:05:00,58.37,58.57,58.34,58.53,47367.0,48.7602,48.9273,48.7351,48.8938,47367.0
2021-12-15 15:10:00,58.53,58.71,58.51,58.69,28317.0,48.8938,49.0442,48.8771,49.0275,28317.0
2021-12-15 15:15:00,58.67,58.86,58.67,58.82,46980.0,49.0108,49.1695,49.0108,49.1361,46980.0
2021-12-15 15:20:00,58.83,58.9,58.79,58.86,39620.0,49.1445,49.2029,49.111,49.1695,39620.0
2021-12-15 15:25:00,58.85,58.96,58.78,58.95,36966.0,49.1612,49.253,49.1027,49.2447,36966.0
2021-12-15 15:30:00,58.94,58.96,58.8,58.81,59239.0,49.2363,49.253,49.1194,49.1277,59239.0
2021-12-15 15:35:00,58.81,58.89,58.79,58.82,38628.0,49.1277,49.1946,49.111,49.1361,38628.0
2021-12-15 15:40:00,58.83,58.89,58.67,58.69,63819.0,49.1445,49.1946,49.0108,49.0275,63819.0
2021-12-15 15:45:00,58.7,58.72,58.37,58.38,216529.0,49.0359,49.0526,48.7602,48.7685,216529.0
2021-12-15 15:50:00,58.38,58.55,58.34,58.49,134201.0,48.7685,48.9106,48.7351,48.8604,134201.0
2021-12-15 15:55:00,58.5,58.63,58.47,58.56,280116.0,48.8688,48.9774,48.8437,48.9189,280116.0
2021-12-16 09:30:00,59.31,59.5,59.06,59.11,62585.0,49.5454,49.7041,49.3366,49.3784,62585.0
2021-12-16 09:35:00,59.08,59.19,59.0,59.09,33078.0,49.3533,49.4452,49.2865,49.3616,33078.0
2021-12-16 09:40:00,59.08,59.22,59.05,59.05,57999.0,49.3533,49.4702,49.3282,49.3282,57999.0
2021-12-16 09:45:00,59.06,59.27,59.04,59.27,45825.0,49.3366,49.512,49.3199,49.512,45825.0
2021-12-16 09:50:00,59.3,59.65,59.29,59.62,34367.0,49.5371,49.8295,49.5287,49.8044,34367.0
2021-12-16 09:55:00,59.63,59.67,59.52,59.56,33353.0,49.8127,49.8462,49.7209,49.7543,33353.0
2021-12-16 10:00:00,59.57,59.68,59.53,59.59,49441.0,49.7626,49.8545,49.7292,49.7793,49441.0
2021-12-16 10:05:00,59.61,59.61,59.43,59.46,53059.0,49.796,49.796,49.6457,49.6707,53059.0
2021-12-16 10:10:00,59.45,59.69,59.45,59.64,28959.0,49.6624,49.8629,49.6624,49.8211,28959.0
2021-12-16 10:15:00,59.68,59.9,59.66,59.85,42764.0,49.8545,50.0383,49.8378,49.9965,42764.0
2021-12-16 10:20:00,59.86,59.99,59.83,59.98,42679.0,50.0049,50.1135,49.9798,50.1051,42679.0
2021-12-16 10:25:00,59.98,60.08,59.94,60.04,46589.0,50.1051,50.1887,50.0717,50.1552,46589.0
2021-12-16 10:30:00,60.03,60.13,59.98,60.09,44740.0,50.1469,50.2304,50.1051,50.197,44740.0
2021-12-16 10:35:00,60.09,60.23,60.02,60.23,133417.0,50.197,50.314,50.1385,50.314,133417.0
2021-12-16 10:40:00,60.21,60.28,60.13,60.17,40006.0,50.2973,50.3557,50.2304,50.2638,40006.0
2021-12-16 10:45:00,60.17,60.29,60.15,60.29,34514.0,50.2638,50.3641,50.2471,50.3641,34514.0
2021-12-16 10:50:00,60.3,60.31,60.16,60.22,44839.0,50.3724,50.3808,50.2555,50.3056,44839.0
2021-12-16 10:55:00,60.23,60.23,60.09,60.13,57473.0,50.314,50.314,50.197,50.2304,57473.0
2021-12-16 11:00:00,60.12,60.22,60.05,60.15,41940.0,50.2221,50.3056,50.1636,50.2471,41940.0
2021-12-16 11:05:00,60.14,60.2,59.99,60.04,40088.0,50.2388,50.2889,50.1135,50.1552,40088.0
2021-12-16 11:10:00,60.04,60.22,60.03,60.13,40820.0,50.1552,50.3056,50.1469,50.2304,40820.0
2021-12-16 11:15:00,60.14,60.26,60.12,60.18,63491.0,50.2388,50.339,50.2221,50.2722,63491.0
2021-12-16 11:20:00,60.17,60.3,60.17,60.27,34293.0,50.2638,50.3724,50.2638,50.3474,34293.0
2021-12-16 11:25:00,60.28,60.38,60.22,60.25,51492.0,50.3557,50.4393,50.3056,50.3307,51492.0
2021-12-16 11:30:00,60.23,60.37,60.23,60.29,33081.0,50.314,50.4309,50.314,50.3641,33081.0
2021-12-16 11:35:00,60.29,60.37,60.27,60.29,23251.0,50.3641,50.4309,50.3474,50.3641,23251.0
2021-12-16 11:40:00,60.28,60.36,60.27,60.3,37290.0,50.3557,50.4226,50.3474,50.3724,37290.0
2021-12-16 11:45:00,60.3,60.32,60.19,60.23,28070.0,50.3724,50.3891,50.2805,50.314,28070.0
2021-12-16 11:50:00,60.23,60.23,60.14,60.16,23289.0,50.314,50.314,50.2388,50.2555,23289.0
2021-12-16 11:55:00,60.17,60.21,60.07,60.08,29973.0,50.2638,50.2973,50.1803,50.1887,29973.0
2021-12-16 12:00:00,60.07,60.15,60.04,60.12,38218.0,50.1803,50.2471,50.1552,50.2221,38218.0
2021-12-16 12:05:00,60.13,60.15,60.02,60.11,25798.0,50.2304,50.2471,50.1385,50.2137,25798.0
2021-12-16 12:10:00,60.11,60.21,60.09,60.16,27819.0,50.2137,50.2973,50.197,50.2555,27819.0
2021-12-16 12:15:00,60.15,60.21,60.09,60.17,20137.0,50.2471,50.2973,50.197,50.2638,20137.0
2021-12-16 12:20:00,60.18,60.29,60.18,60.26,22581.0,50.2722,50.3641,50.2722,50.339,22581.0
2021-12-16 12:25:00,60.26,60.31,60.14,60.29,45081.0,50.339,50.3808,50.2388,50.3641,45081.0
2021-12-16 12:30:00,60.28,60.28,60.15,60.16,26455.0,50.3557,50.3557,50.2471,50.2555,26455.0
2021-12-16 12:35:00,60.16,60.17,59.98,60.02,32419.0,50.2555,50.2638,50.1051,50.1385,32419.0
2021-12-16 12:40:00,60.0,60.06,59.95,59.95,26741.0,50.1218,50.1719,50.0801,50.0801,26741.0
2021-12-16 12:45:00,59.96,60.0,59.83,59.84,30064.0,50.0884,50.1218,49.9798,49.9882,30064.0
2021-12-16 12:50:00,59.84,59.91,59.83,59.9,18758.0,49.9882,50.0466,49.9798,50.0383,18758.0
2021-12-16 12:55:00,59.91,59.92,59.78,59.79,24433.0,50.0466,50.055,49.938,49.9464,24433.0
2021-12-16 13:00:00,59.8,59.97,59.78,59.88,34225.0,49.9548,50.0968,49.938,50.0216,34225.0
2021-12-16 13:05:00,59.87,59.87,59.77,59.79,24346.0,50.0132,50.0132,49.9297,49.9464,24346.0
2021-12-16 13:10:00,59.79,59.92,59.73,59.89,35555.0,49.9464,50.055,49.8963,50.0299,35555.0
2021-12-16 13:15:00,59.88,59.9,59.81,59.82,16135.0,50.0216,50.0383,49.9631,49.9715,16135.0
2021-12-16 13:20:00,59.83,59.84,59.74,59.77,18627.0,49.9798,49.9882,49.9046,49.9297,18627.0
2021-12-16 13:25:00,59.78,59.86,59.77,59.83,23890.0,49.938,50.0049,49.9297,49.9798,23890.0
2021-12-16 13:30:00,59.82,59.87,59.71,59.71,21272.0,49.9715,50.0132,49.8796,49.8796,21272.0
2021-12-16 13:35:00,59.72,59.86,59.7,59.85,56272.0,49.8879,50.0049,49.8712,49.9965,56272.0
2021-12-16 13:40:00,59.85,59.9,59.82,59.85,41987.0,49.9965,50.0383,49.9715,49.9965,41987.0
2021-12-16 13:45:00,59.86,59.97,59.83,59.95,61863.0,50.0049,50.0968,49.9798,50.0801,61863.0
2021-12-16 13:50:00,59.95,59.95,59.87,59.9,21060.0,50.0801,50.0801,50.0132,50.0383,21060.0
2021-12-16 13:55:00,59.91,59.92,59.81,59.83,17409.0,50.0466,50.055,49.9631,49.9798,17409.0
2021-12-16 14:00:00,59.83,59.87,59.78,59.86,23284.0,49.9798,50.0132,49.938,50.0049,23284.0
2021-12-16 14:05:00,59.86,59.91,59.77,59.79,27311.0,50.0049,50.0466,49.9297,49.9464,27311.0
2021-12-16 14:10:00,59.79,59.87,59.75,59.85,22860.0,49.9464,50.0132,49.913,49.9965,22860.0
2021-12-16 14:15:00,59.85,59.87,59.72,59.73,32240.0,49.9965,50.0132,49.8879,49.8963,32240.0
2021-12-16 14:20:00,59.74,59.76,59.62,59.62,29753.0,49.9046,49.9213,49.8044,49.8044,29753.0
2021-12-16 14:25:00,59.63,59.64,59.48,59.48,31460.0,49.8127,49.8211,49.6874,49.6874,31460.0
2021-12-16 14:30:00,59.49,59.5,59.41,59.45,21835.0,49.6958,49.7041,49.629,49.6624,21835.0
2021-12-16 14:35:00,59.44,59.51,59.39,59.48,52992.0,49.654,49.7125,49.6123,49.6874,52992.0
2021-12-16 14:40:00,59.48,59.53,59.39,59.4,28171.0,49.6874,49.7292,49.6123,49.6206,28171.0
2021-12-16 14:45:00,59.4,59.41,59.14,59.17,51941.0,49.6206,49.629,49.4034,49.4285,51941.0
2021-12-16 14:50:00,59.17,59.24,59.09,59.1,70883.0,49.4285,49.487,49.3616,49.37,70883.0
2021-12-16 14:55:00,59.1,59.25,59.1,59.23,46470.0,49.37,49.4953,49.37,49.4786,46470.0
2021-12-16 15:00:00,59.22,59.22,59.11,59.18,43371.0,49.4702,49.4702,49.3784,49.4368,43371.0
2021-12-16 15:05:00,59.18,59.2,59.05,59.09,46318.0,49.4368,49.4535,49.3282,49.3616,46318.0
2021-12-16 15:10:00,59.07,59.14,59.01,59.13,45582.0,49.3449,49.4034,49.2948,49.3951,45582.0
2021-12-16 15:15:00,59.12,59.24,59.08,59.19,34169.0,49.3867,49.487,49.3533,49.4452,34169.0
2021-12-16 15:20:00,59.21,59.32,59.17,59.28,64778.0,49.4619,49.5538,49.4285,49.5204,64778.0
2021-12-16 15:25:00,59.28,59.5,59.28,59.48,59497.0,49.5204,49.7041,49.5204,49.6874,59497.0
2021-12-16 15:30:00,59.49,59.51,59.31,59.43,44619.0,49.6958,49.7125,49.5454,49.6457,44619.0
2021-12-16 15:35:00,59.4,59.46,59.28,59.44,53531.0,49.6206,49.6707,49.5204,49.654,53531.0
2021-12-16 15:40:00,59.44,59.5,59.35,59.36,87472.0,49.654,49.7041,49.5788,49.5872,87472.0
2021-12-16 15:45:00,59.36,59.39,59.2,59.21,89658.0,49.5872,49.6123,49.4535,49.4619,89658.0
2021-12-16 15:50:00,59.21,59.53,59.21,59.33,167400.0,49.4619,49.7292,49.4619,49.5621,167400.0
2021-12-16 15:55:00,59.33,59.34,59.17,59.18,335938.0,49.5621,49.5705,49.4285,49.4368,335938.0
2021-12-17 09:30:00,59.03,59.11,58.4,58.44,1231988.0,49.3115,49.3784,48.7852,48.8187,1231988.0
2021-12-17 09:35:00,58.44,58.44,57.97,58.03,53494.0,48.8187,48.8187,48.426,48.4762,53494.0
2021-12-17 09:40:00,58.04,58.04,57.27,57.29,93232.0,48.4845,48.4845,47.8413,47.858,93232.0
2021-12-17 09:45:00,57.27,57.32,57.0,57.16,86874.0,47.8413,47.8831,47.6157,47.7494,86874.0
2021-12-17 09:50:00,57.16,57.21,56.91,57.0,104245.0,47.7494,47.7912,47.5406,47.6157,104245.0
2021-12-17 09:55:00,56.97,57.25,56.93,57.25,86820.0,47.5907,47.8246,47.5573,47.8246,86820.0
2021-12-17 10:00:00,57.2,57.27,57.17,57.27,39953.0,47.7828,47.8413,47.7577,47.8413,39953.0
2021-12-17 10:05:00,57.26,57.33,56.99,57.0,89700.0,47.8329,47.8914,47.6074,47.6157,89700.0
2021-12-17 10:10:00,57.0,57.08,56.87,57.0,102202.0,47.6157,47.6826,47.5071,47.6157,102202.0
2021-12-17 10:15:00,57.0,57.0,56.76,56.88,75659.0,47.6157,47.6157,47.4152,47.5155,75659.0
2021-12-17 10:20:00,56.87,57.08,56.86,57.0,109398.0,47.5071,47.6826,47.4988,47.6157,109398.0
2021-12-17 10:25:00,57.0,57.18,56.96,57.18,151045.0,47.6157,47.7661,47.5823,47.7661,151045.0
2021-12-17 10:30:00,57.17,57.41,57.12,57.37,51233.0,47.7577,47.9582,47.716,47.9248,51233.0
2021-12-17 10:35:00,57.38,57.6,57.36,57.43,72160.0,47.9332,48.117,47.9165,47.9749,72160.0
2021-12-17 10:40:00,57.43,57.59,57.4,57.55,82205.0,47.9749,48.1086,47.9499,48.0752,82205.0
2021-12-17 10:45:00,57.55,57.82,57.55,57.82,62014.0,48.0752,48.3007,48.0752,48.3007,62014.0
2021-12-17 10:50:00,57.83,58.09,57.76,58.07,69207.0,48.3091,48.5263,48.2506,48.5096,69207.0
2021-12-17 10:55:00,58.06,58.11,57.85,57.86,50951.0,48.5012,48.543,48.3258,48.3341,50951.0
2021-12-17 11:00:00,57.86,58.04,57.84,57.97,36450.0,48.3341,48.4845,48.3174,48.426,36450.0
2021-12-17 11:05:00,57.98,58.03,57.93,57.94,23717.0,48.4344,48.4762,48.3926,48.401,23717.0
2021-12-17 11:10:00,57.95,58.14,57.94,58.11,32292.0,48.4093,48.5681,48.401,48.543,32292.0
2021-12-17 11:15:00,58.13,58.17,58.04,58.12,20808.0,48.5597,48.5931,48.4845,48.5513,20808.0
2021-12-17 11:20:00,58.11,58.11,57.99,58.03,20964.0,48.543,48.543,48.4427,48.4762,20964.0
2021-12-17 11:25:00,58.04,58.15,58.03,58.13,33111.0,48.4845,48.5764,48.4762,48.5597,33111.0
2021-12-17 11:30:00,58.11,58.14,58.0,58.01,25642.0,48.543,48.5681,48.4511,48.4595,25642.0
2021-12-17 11:35:00,58.02,58.03,57.87,57.95,44891.0,48.4678,48.4762,48.3425,48.4093,44891.0
2021-12-17 11:40:00,57.96,58.01,57.84,57.85,36645.0,48.4177,48.4595,48.3174,48.3258,36645.0
2021-12-17 11:45:00,57.86,57.89,57.68,57.68,32737.0,48.3341,48.3592,48.1838,48.1838,32737.0
2021-12-17 11:50:00,57.7,57.75,57.63,57.68,30537.0,48.2005,48.2423,48.142,48.1838,30537.0
2021-12-17 11:55:00,57.68,57.68,57.56,57.68,31360.0,48.1838,48.1838,48.0835,48.1838,31360.0
2021-12-17 12:00:00,57.65,57.65,57.5,57.6,33653.0,48.1587,48.1587,48.0334,48.117,33653.0
2021-12-17 12:05:00,57.6,57.64,57.52,57.57,30262.0,48.117,48.1504,48.0501,48.0919,30262.0
2021-12-17 12:10:00,57.57,57.75,57.56,57.73,25562.0,48.0919,48.2423,48.0835,48.2256,25562.0
2021-12-17 12:15:00,57.74,57.76,57.63,57.64,23101.0,48.2339,48.2506,48.142,48.1504,23101.0
2021-12-17 12:20:00,57.66,57.72,57.65,57.65,19955.0,48.1671,48.2172,48.1587,48.1587,19955.0
2021-12-17 12:25:00,57.64,57.64,57.54,57.6,23066.0,48.1504,48.1504,48.0668,48.117,23066.0
2021-12-17 12:30:00,57.59,57.74,57.58,57.66,15774.0,48.1086,48.2339,48.1002,48.1671,15774.0
2021-12-17 12:35:00,57.65,57.75,57.65,57.73,23176.0,48.1587,48.2423,48.1587,48.2256,23176.0
2021-12-17 12:40:00,57.74,57.76,57.64,57.68,15360.0,48.2339,48.2506,48.1504,48.1838,15360.0
2021-12-17 12:45:00,57.67,57.75,57.66,57.75,19909.0,48.1754,48.2423,48.1671,48.2423,19909.0
2021-12-17 12:50:00,57.74,57.75,57.65,57.7,29026.0,48.2339,48.2423,48.1587,48.2005,29026.0
2021-12-17 12:55:00,57.71,57.77,57.68,57.71,16647.0,48.2088,48.259,48.1838,48.2088,16647.0
2021-12-17 13:00:00,57.71,57.74,57.65,57.67,30966.0,48.2088,48.2339,48.1587,48.1754,30966.0
2021-12-17 13:05:00,57.67,57.67,57.57,57.6,16150.0,48.1754,48.1754,48.0919,48.117,16150.0
2021-12-17 13:10:00,57.6,57.64,57.6,57.6,12009.0,48.117,48.1504,48.117,48.117,12009.0
2021-12-17 13:15:00,57.6,57.69,57.54,57.69,42504.0,48.117,48.1921,48.0668,48.1921,42504.0
2021-12-17 13:20:00,57.7,57.8,57.7,57.79,18424.0,48.2005,48.284,48.2005,48.2757,18424.0
2021-12-17 13:25:00,57.78,57.88,57.76,57.87,24988.0,48.2673,48.3509,48.2506,48.3425,24988.0
2021-12-17 13:30:00,57.86,57.9,57.81,57.87,19767.0,48.3341,48.3676,48.2924,48.3425,19767.0
2021-12-17 13:35:00,57.86,57.88,57.81,57.83,14420.0,48.3341,48.3509,48.2924,48.3091,14420.0
2021-12-17 13:40:00,57.83,57.85,57.79,57.8,14285.0,48.3091,48.3258,48.2757,48.284,14285.0
2021-12-17 13:45:00,57.8,57.85,57.78,57.83,13114.0,48.284,48.3258,48.2673,48.3091,13114.0
2021-12-17 13:50:00,57.82,57.86,57.81,57.82,41144.0,48.3007,48.3341,48.2924,48.3007,41144.0
2021-12-17 13:55:00,57.82,57.9,57.81,57.9,44767.0,48.3007,48.3676,48.2924,48.3676,44767.0
2021-12-17 14:00:00,57.92,57.95,57.82,57.82,47104.0,48.3843,48.4093,48.3007,48.3007,47104.0
2021-12-17 14:05:00,57.84,57.88,57.81,57.84,19312.0,48.3174,48.3509,48.2924,48.3174,19312.0
2021-12-17 14:10:00,57.83,57.85,57.78,57.79,26716.0,48.3091,48.3258,48.2673,48.2757,26716.0
2021-12-17 14:15:00,57.79,57.86,57.78,57.8,41887.0,48.2757,48.3341,48.2673,48.284,41887.0
2021-12-17 14:20:00,57.8,57.86,57.8,57.81,35058.0,48.284,48.3341,48.284,48.2924,35058.0
2021-12-17 14:25:00,57.8,57.82,57.66,57.66,42839.0,48.284,48.3007,48.1671,48.1671,42839.0
2021-12-17 14:30:00,57.67,57.73,57.63,57.63,32057.0,48.1754,48.2256,48.142,48.142,32057.0
2021-12-17 14:35:00,57.62,57.63,57.49,57.53,56227.0,48.1337,48.142,48.0251,48.0585,56227.0
2021-12-17 14:40:00,57.53,57.54,57.47,57.51,24625.0,48.0585,48.0668,48.0084,48.0418,24625.0
2021-12-17 14:45:00,57.52,57.59,57.5,57.56,27443.0,48.0501,48.1086,48.0334,48.0835,27443.0
2021-12-17 14:50:00,57.56,57.56,57.36,57.37,23171.0,48.0835,48.0835,47.9165,47.9248,23171.0
2021-12-17 14:55:00,57.37,57.42,57.34,57.4,34822.0,47.9248,47.9666,47.8998,47.9499,34822.0
2021-12-17 15:00:00,57.39,57.58,57.38,57.49,33505.0,47.9415,48.1002,47.9332,48.0251,33505.0
2021-12-17 15:05:00,57.51,57.63,57.51,57.59,27803.0,48.0418,48.142,48.0418,48.1086,27803.0
2021-12-17 15:10:00,57.59,57.59,57.46,57.47,30706.0,48.1086,48.1086,48.0,48.0084,30706.0
2021-12-17 15:15:00,57.46,57.49,57.34,57.45,37457.0,48.0,48.0251,47.8998,47.9917,37457.0
2021-12-17 15:20:00,57.45,57.53,57.43,57.48,26237.0,47.9917,48.0585,47.9749,48.0167,26237.0
2021-12-17 15:25:00,57.48,57.48,57.36,57.44,40338.0,48.0167,48.0167,47.9165,47.9833,40338.0
2021-12-17 15:30:00,57.44,57.48,57.32,57.39,83199.0,47.9833,48.0167,47.8831,47.9415,83199.0
2021-12-17 15:35:00,57.38,57.46,57.27,57.44,104595.0,47.9332,48.0,47.8413,47.9833,104595.0
2021-12-17 15:40:00,57.44,57.53,57.4,57.46,106739.0,47.9833,48.0585,47.9499,48.0,106739.0
2021-12-17 15:45:00,57.47,57.48,57.26,57.27,162509.0,48.0084,48.0167,47.8329,47.8413,162509.0
2021-12-17 15:50:00,57.28,57.3,57.1,57.17,205693.0,47.8496,47.8663,47.6993,47.7577,205693.0
2021-12-17 15:55:00,57.15,57.23,57.01,57.11,615016.0,47.741,47.8079,47.6241,47.7076,615016.0
2021-12-20 09:30:00,56.21,56.38,55.61,55.64,108055.0,46.9558,47.0978,46.4546,46.4796,108055.0
2021-12-20 09:35:00,55.62,55.89,55.51,55.54,74974.0,46.4629,46.6885,46.371,46.3961,74974.0
2021-12-20 09:40:00,55.5,55.64,55.36,55.48,62383.0,46.3627,46.4796,46.2457,46.346,62383.0
2021-12-20 09:45:00,55.47,55.65,55.38,55.44,39336.0,46.3376,46.488,46.2624,46.3126,39336.0
2021-12-20 09:50:00,55.41,55.47,55.27,55.34,40405.0,46.2875,46.3376,46.1706,46.229,40405.0
2021-12-20 09:55:00,55.33,55.65,55.32,55.55,40309.0,46.2207,46.488,46.2123,46.4045,40309.0
2021-12-20 10:00:00,55.55,55.72,55.46,55.58,34155.0,46.4045,46.5465,46.3293,46.4295,34155.0
2021-12-20 10:05:00,55.58,55.69,55.52,55.63,29783.0,46.4295,46.5214,46.3794,46.4713,29783.0
2021-12-20 10:10:00,55.62,55.62,55.45,55.54,45214.0,46.4629,46.4629,46.3209,46.3961,45214.0
2021-12-20 10:15:00,55.54,55.78,55.45,55.77,53031.0,46.3961,46.5966,46.3209,46.5882,53031.0
2021-12-20 10:20:00,55.77,55.83,55.52,55.52,32457.0,46.5882,46.6384,46.3794,46.3794,32457.0
2021-12-20 10:25:00,55.51,55.51,55.32,55.37,35269.0,46.371,46.371,46.2123,46.2541,35269.0
2021-12-20 10:30:00,55.38,55.38,55.26,55.31,36897.0,46.2624,46.2624,46.1622,46.204,36897.0
2021-12-20 10:35:00,55.31,55.35,55.16,55.21,55452.0,46.204,46.2374,46.0787,46.1204,55452.0
2021-12-20 10:40:00,55.21,55.24,55.07,55.12,45949.0,46.1204,46.1455,46.0035,46.0453,45949.0
2021-12-20 10:45:00,55.13,55.15,54.98,55.0,74298.0,46.0536,46.0703,45.9283,45.945,74298.0
2021-12-20 10:50:00,55.0,55.07,54.96,54.97,52832.0,45.945,46.0035,45.9116,45.9199,52832.0
2021-12-20 10:55:00,54.96,55.01,54.88,55.01,45773.0,45.9116,45.9534,45.8448,45.9534,45773.0
2021-12-20 11:00:00,55.01,55.02,54.87,54.9,42973.0,45.9534,45.9617,45.8364,45.8615,42973.0
2021-12-20 11:05:00,54.89,55.03,54.89,55.02,36774.0,45.8531,45.9701,45.8531,45.9617,36774.0
2021-12-20 11:10:00,55.0,55.04,54.85,54.85,40391.0,45.945,45.9784,45.8197,45.8197,40391.0
2021-12-20 11:15:00,54.85,54.88,54.73,54.85,38907.0,45.8197,45.8448,45.7195,45.8197,38907.0
2021-12-20 11:20:00,54.85,54.92,54.79,54.91,34280.0,45.8197,45.8782,45.7696,45.8698,34280.0
2021-12-20 11:25:00,54.91,54.98,54.87,54.94,33479.0,45.8698,45.9283,45.8364,45.8949,33479.0
2021-12-20 11:30:00,54.95,55.03,54.92,54.98,62048.0,45.9032,45.9701,45.8782,45.9283,62048.0
2021-12-20 11:35:00,54.98,55.03,54.89,54.98,37817.0,45.9283,45.9701,45.8531,45.9283,37817.0
2021-12-20 11:40:00,54.98,55.07,54.96,55.05,22658.0,45.9283,46.0035,45.9116,45.9868,22658.0
2021-12-20 11:45:00,55.04,55.07,54.94,55.05,24593.0,45.9784,46.0035,45.8949,45.9868,24593.0
2021-12-20 11:50:00,55.07,55.21,55.06,55.15,30682.0,46.0035,46.1204,45.9951,46.0703,30682.0
2021-12-20 11:55:00,55.15,55.25,55.07,55.25,63590.0,46.0703,46.1538,46.0035,46.1538,63590.0
2021-12-20 12:00:00,55.25,55.27,55.14,55.17,57435.0,46.1538,46.1706,46.062,46.087,57435.0
2021-12-20 12:05:00,55.16,55.16,55.06,55.11,43893.0,46.0787,46.0787,45.9951,46.0369,43893.0
2021-12-20 12:10:00,55.1,55.15,55.07,55.14,16450.0,46.0285,46.0703,46.0035,46.062,16450.0
2021-12-20 12:15:00,55.13,55.22,55.01,55.18,61776.0,46.0536,46.1288,45.9534,46.0954,61776.0
2021-12-20 12:20:00,55.18,55.18,55.13,55.15,16469.0,46.0954,46.0954,46.0536,46.0703,16469.0
2021-12-20 12:25:00,55.16,55.2,55.11,55.19,26571.0,46.0787,46.1121,46.0369,46.1037,26571.0
2021-12-20 12:30:00,55.19,55.19,55.07,55.12,28129.0,46.1037,46.1037,46.0035,46.0453,28129.0
2021-12-20 12:35:00,55.12,55.22,55.1,55.2,44533.0,46.0453,46.1288,46.0285,46.1121,44533.0
2021-12-20 12:40:00,55.2,55.23,55.15,55.19,55721.0,46.1121,46.1371,46.0703,46.1037,55721.0
2021-12-20 12:45:00,55.19,55.21,55.16,55.18,37432.0,46.1037,46.1204,46.0787,46.0954,37432.0
2021-12-20 12:50:00,55.16,55.24,55.14,55.19,47185.0,46.0787,46.1455,46.062,46.1037,47185.0
2021-12-20 12:55:00,55.18,55.2,55.13,55.2,34442.0,46.0954,46.1121,46.0536,46.1121,34442.0
2021-12-20 13:00:00,55.19,55.21,55.07,55.11,53304.0,46.1037,46.1204,46.0035,46.0369,53304.0
2021-12-20 13:05:00,55.11,55.14,55.05,55.14,23751.0,46.0369,46.062,45.9868,46.062,23751.0
2021-12-20 13:10:00,55.13,55.15,55.02,55.09,46711.0,46.0536,46.0703,45.9617,46.0202,46711.0
2021-12-20 13:15:00,55.09,55.17,55.07,55.14,18918.0,46.0202,46.087,46.0035,46.062,18918.0
2021-12-20 13:20:00,55.14,55.2,55.1,55.11,32091.0,46.062,46.1121,46.0285,46.0369,32091.0
2021-12-20 13:25:00,55.11,55.2,55.08,55.19,31001.0,46.0369,46.1121,46.0118,46.1037,31001.0
2021-12-20 13:30:00,55.17,55.17,54.96,54.97,24744.0,46.087,46.087,45.9116,45.9199,24744.0
2021-12-20 13:35:00,54.97,55.08,54.91,55.08,30036.0,45.9199,46.0118,45.8698,46.0118,30036.0
2021-12-20 13:40:00,55.09,55.2,55.07,55.16,34595.0,46.0202,46.1121,46.0035,46.0787,34595.0
2021-12-20 13:45:00,55.17,55.28,55.15,55.28,66061.0,46.087,46.1789,46.0703,46.1789,66061.0
2021-12-20 13:50:00,55.28,55.39,55.27,55.37,27696.0,46.1789,46.2708,46.1706,46.2541,27696.0
2021-12-20 13:55:00,55.37,55.39,55.31,55.33,33546.0,46.2541,46.2708,46.204,46.2207,33546.0
2021-12-20 14:00:00,55.35,55.47,55.34,55.44,52376.0,46.2374,46.3376,46.229,46.3126,52376.0
2021-12-20 14:05:00,55.45,55.46,55.37,55.4,27068.0,46.3209,46.3293,46.2541,46.2792,27068.0
2021-12-20 14:10:00,55.41,55.41,55.3,55.34,34694.0,46.2875,46.2875,46.1956,46.229,34694.0
2021-12-20 14:15:00,55.34,55.42,55.32,55.41,64582.0,46.229,46.2959,46.2123,46.2875,64582.0
2021-12-20 14:20:00,55.4,55.54,55.4,55.51,102760.0,46.2792,46.3961,46.2792,46.371,102760.0
2021-12-20 14:25:00,55.5,55.53,55.37,55.42,33875.0,46.3627,46.3878,46.2541,46.2959,33875.0
2021-12-20 14:30:00,55.41,55.42,55.3,55.31,39487.0,46.2875,46.2959,46.1956,46.204,39487.0
2021-12-20 14:35:00,55.32,55.34,55.24,55.26,33696.0,46.2123,46.229,46.1455,46.1622,33696.0
2021-12-20 14:40:00,55.27,55.32,55.24,55.26,44848.0,46.1706,46.2123,46.1455,46.1622,44848.0
2021-12-20 14:45:00,55.26,55.27,55.15,55.19,37742.0,46.1622,46.1706,46.0703,46.1037,37742.0
2021-12-20 14:50:00,55.19,55.29,55.18,55.25,52817.0,46.1037,46.1873,46.0954,46.1538,52817.0
2021-12-20 14:55:00,55.25,55.3,55.15,55.18,55460.0,46.1538,46.1956,46.0703,46.0954,55460.0
2021-12-20 15:00:00,55.19,55.27,55.18,55.19,40800.0,46.1037,46.1706,46.0954,46.1037,40800.0
2021-12-20 15:05:00,55.19,55.27,55.18,55.24,43561.0,46.1037,46.1706,46.0954,46.1455,43561.0
2021-12-20 15:10:00,55.24,55.31,55.19,55.28,48451.0,46.1455,46.204,46.1037,46.1789,48451.0
2021-12-20 15:15:00,55.3,55.38,55.26,55.34,53656.0,46.1956,46.2624,46.1622,46.229,53656.0
2021-12-20 15:20:00,55.34,55.45,55.27,55.3,46242.0,46.229,46.3209,46.1706,46.1956,46242.0
2021-12-20 15:25:00,55.31,55.47,55.29,55.42,49255.0,46.204,46.3376,46.1873,46.2959,49255.0
2021-12-20 15:30:00,55.42,55.42,55.29,55.31,48608.0,46.2959,46.2959,46.1873,46.204,48608.0
2021-12-20 15:35:00,55.32,55.44,55.28,55.42,84287.0,46.2123,46.3126,46.1789,46.2959,84287.0
2021-12-20 15:40:00,55.41,55.47,55.37,55.43,75483.0,46.2875,46.3376,46.2541,46.3042,75483.0
2021-12-20 15:45:00,55.44,55.54,55.39,55.53,78514.0,46.3126,46.3961,46.2708,46.3878,78514.0
2021-12-20 15:50:00,55.54,55.7,55.51,55.66,203530.0,46.3961,46.5298,46.371,46.4963,203530.0
2021-12-20 15:55:00,55.66,55.8,55.64,55.67,433743.0,46.4963,46.6133,46.4796,46.5047,433743.0
2021-12-21 09:30:00,56.42,56.86,56.3,56.71,111584.0,47.1312,47.4988,47.031,47.3735,111584.0
2021-12-21 09:35:00,56.71,56.98,56.65,56.97,86597.0,47.3735,47.599,47.3234,47.5907,86597.0
2021-12-21 09:40:00,56.96,57.01,56.59,56.81,56218.0,47.5823,47.6241,47.2732,47.457,56218.0
2021-12-21 09:45:00,56.8,56.97,56.77,56.9,64160.0,47.4487,47.5907,47.4236,47.5322,64160.0
2021-12-21 09:50:00,56.9,56.96,56.75,56.9,39491.0,47.5322,47.5823,47.4069,47.5322,39491.0
2021-12-21 09:55:00,56.91,57.0,56.84,56.98,51053.0,47.5406,47.6157,47.4821,47.599,51053.0
2021-12-21 10:00:00,56.99,57.17,56.98,56.99,52967.0,47.6074,47.7577,47.599,47.6074,52967.0
2021-12-21 10:05:00,57.0,57.12,56.93,57.07,38250.0,47.6157,47.716,47.5573,47.6742,38250.0
2021-12-21 10:10:00,57.06,57.24,57.06,57.23,53694.0,47.6659,47.8162,47.6659,47.8079,53694.0
2021-12-21 10:15:00,57.23,57.26,57.08,57.11,37662.0,47.8079,47.8329,47.6826,47.7076,37662.0
2021-12-21 10:20:00,57.1,57.16,57.0,57.09,45460.0,47.6993,47.7494,47.6157,47.6909,45460.0
2021-12-21 10:25:00,57.08,57.08,56.8,56.84,45086.0,47.6826,47.6826,47.4487,47.4821,45086.0
2021-12-21 10:30:00,56.86,57.0,56.81,56.87,26812.0,47.4988,47.6157,47.457,47.5071,26812.0
2021-12-21 10:35:00,56.88,56.88,56.69,56.75,43110.0,47.5155,47.5155,47.3568,47.4069,43110.0
2021-12-21 10:40:00,56.73,56.87,56.72,56.81,42683.0,47.3902,47.5071,47.3818,47.457,42683.0
2021-12-21 10:45:00,56.79,56.89,56.71,56.78,34129.0,47.4403,47.5238,47.3735,47.432,34129.0
2021-12-21 10:50:00,56.78,56.85,56.73,56.82,49026.0,47.432,47.4904,47.3902,47.4654,49026.0
2021-12-21 10:55:00,56.8,56.89,56.74,56.76,51783.0,47.4487,47.5238,47.3985,47.4152,51783.0
2021-12-21 11:00:00,56.76,56.82,56.7,56.78,53957.0,47.4152,47.4654,47.3651,47.432,53957.0
2021-12-21 11:05:00,56.79,56.88,56.78,56.87,28932.0,47.4403,47.5155,47.432,47.5071,28932.0
2021-12-21 11:10:00,56.86,56.92,56.82,56.83,26035.0,47.4988,47.5489,47.4654,47.4737,26035.0
2021-12-21 11:15:00,56.84,56.9,56.78,56.87,37288.0,47.4821,47.5322,47.432,47.5071,37288.0
2021-12-21 11:20:00,56.89,57.04,56.88,57.02,30229.0,47.5238,47.6492,47.5155,47.6324,30229.0
2021-12-21 11:25:00,57.02,57.05,56.9,56.91,28574.0,47.6324,47.6575,47.5322,47.5406,28574.0
2021-12-21 11:30:00,56.91,56.94,56.83,56.84,21088.0,47.5406,47.5656,47.4737,47.4821,21088.0
2021-12-21 11:35:00,56.85,56.98,56.84,56.94,29413.0,47.4904,47.599,47.4821,47.5656,29413.0
2021-12-21 11:40:00,56.94,57.11,56.94,57.11,30682.0,47.5656,47.7076,47.5656,47.7076,30682.0
2021-12-21 11:45:00,57.11,57.12,57.02,57.04,18940.0,47.7076,47.716,47.6324,47.6492,18940.0
2021-12-21 11:50:00,57.05,57.11,57.03,57.08,30225.0,47.6575,47.7076,47.6408,47.6826,30225.0
2021-12-21 11:55:00,57.07,57.09,56.96,56.96,40864.0,47.6742,47.6909,47.5823,47.5823,40864.0
2021-12-21 12:00:00,56.96,57.05,56.92,57.02,36180.0,47.5823,47.6575,47.5489,47.6324,36180.0
2021-12-21 12:05:00,57.03,57.11,57.01,57.1,13998.0,47.6408,47.7076,47.6241,47.6993,13998.0
2021-12-21 12:10:00,57.1,57.17,57.09,57.15,22516.0,47.6993,47.7577,47.6909,47.741,22516.0
2021-12-21 12:15:00,57.15,57.16,57.12,57.15,42447.0,47.741,47.7494,47.716,47.741,42447.0
2021-12-21 12:20:00,57.16,57.18,57.11,57.18,19288.0,47.7494,47.7661,47.7076,47.7661,19288.0
2021-12-21 12:25:00,57.19,57.23,57.16,57.2,20999.0,47.7745,47.8079,47.7494,47.7828,20999.0
2021-12-21 12:30:00,57.2,57.26,57.18,57.23,27145.0,47.7828,47.8329,47.7661,47.8079,27145.0
2021-12-21 12:35:00,57.23,57.28,57.21,57.25,16018.0,47.8079,47.8496,47.7912,47.8246,16018.0
2021-12-21 12:40:00,57.25,57.26,57.1,57.11,39707.0,47.8246,47.8329,47.6993,47.7076,39707.0
2021-12-21 12:45:00,57.12,57.27,57.1,57.26,44131.0,47.716,47.8413,47.6993,47.8329,44131.0
2021-12-21 12:50:00,57.27,57.31,57.23,57.29,25677.0,47.8413,47.8747,47.8079,47.858,25677.0
2021-12-21 12:55:00,57.29,57.33,57.28,57.32,27030.0,47.858,47.8914,47.8496,47.8831,27030.0
2021-12-21 13:00:00,57.3,57.33,57.27,57.3,24920.0,47.8663,47.8914,47.8413,47.8663,24920.0
2021-12-21 13:05:00,57.3,57.35,57.25,57.28,27317.0,47.8663,47.9081,47.8246,47.8496,27317.0
2021-12-21 13:10:00,57.29,57.33,57.22,57.23,24897.0,47.858,47.8914,47.7995,47.8079,24897.0
2021-12-21 13:15:00,57.22,57.27,57.21,57.27,16937.0,47.7995,47.8413,47.7912,47.8413,16937.0
2021-12-21 13:20:00,57.28,57.34,57.26,57.3,25958.0,47.8496,47.8998,47.8329,47.8663,25958.0
2021-12-21 13:25:00,57.3,57.32,57.15,57.18,24342.0,47.8663,47.8831,47.741,47.7661,24342.0
2021-12-21 13:30:00,57.19,57.23,57.16,57.23,23974.0,47.7745,47.8079,47.7494,47.8079,23974.0
2021-12-21 13:35:00,57.23,57.24,57.14,57.16,38094.0,47.8079,47.8162,47.7327,47.7494,38094.0
2021-12-21 13:40:00,57.16,57.2,57.13,57.16,24834.0,47.7494,47.7828,47.7243,47.7494,24834.0
2021-12-21 13:45:00,57.16,57.17,57.1,57.14,20460.0,47.7494,47.7577,47.6993,47.7327,20460.0
2021-12-21 13:50:00,57.13,57.15,57.05,57.1,22654.0,47.7243,47.741,47.6575,47.6993,22654.0
2021-12-21 13:55:00,57.1,57.13,57.06,57.1,28898.0,47.6993,47.7243,47.6659,47.6993,28898.0
2021-12-21 14:00:00,57.1,57.21,57.08,57.21,47441.0,47.6993,47.7912,47.6826,47.7912,47441.0
2021-12-21 14:05:00,57.2,57.25,57.15,57.19,61359.0,47.7828,47.8246,47.741,47.7745,61359.0
2021-12-21 14:10:00,57.19,57.26,57.16,57.23,49589.0,47.7745,47.8329,47.7494,47.8079,49589.0
2021-12-21 14:15:00,57.23,57.25,57.19,57.23,20955.0,47.8079,47.8246,47.7745,47.8079,20955.0
2021-12-21 14:20:00,57.23,57.27,57.18,57.19,32719.0,47.8079,47.8413,47.7661,47.7745,32719.0
2021-12-21 14:25:00,57.2,57.2,57.11,57.11,24586.0,47.7828,47.7828,47.7076,47.7076,24586.0
2021-12-21 14:30:00,57.12,57.14,57.09,57.12,31428.0,47.716,47.7327,47.6909,47.716,31428.0
2021-12-21 14:35:00,57.11,57.11,56.94,56.95,25546.0,47.7076,47.7076,47.5656,47.574,25546.0
2021-12-21 14:40:00,56.94,56.96,56.89,56.89,44801.0,47.5656,47.5823,47.5238,47.5238,44801.0
2021-12-21 14:45:00,56.9,57.0,56.89,56.96,32553.0,47.5322,47.6157,47.5238,47.5823,32553.0
2021-12-21 14:50:00,56.96,56.99,56.89,56.92,22055.0,47.5823,47.6074,47.5238,47.5489,22055.0
2021-12-21 14:55:00,56.92,56.99,56.91,56.95,33033.0,47.5489,47.6074,47.5406,47.574,33033.0
2021-12-21 15:00:00,56.94,56.96,56.9,56.92,29429.0,47.5656,47.5823,47.5322,47.5489,29429.0
2021-12-21 15:05:00,56.92,57.0,56.89,56.97,39476.0,47.5489,47.6157,47.5238,47.5907,39476.0
2021-12-21 15:10:00,56.96,57.06,56.96,57.06,26065.0,47.5823,47.6659,47.5823,47.6659,26065.0
2021-12-21 15:15:00,57.06,57.14,57.04,57.14,32664.0,47.6659,47.7327,47.6492,47.7327,32664.0
2021-12-21 15:20:00,57.13,57.19,57.09,57.1,37461.0,47.7243,47.7745,47.6909,47.6993,37461.0
2021-12-21 15:25:00,57.11,57.13,56.99,57.0,26955.0,47.7076,47.7243,47.6074,47.6157,26955.0
2021-12-21 15:30:00,56.99,57.07,56.98,57.05,48481.0,47.6074,47.6742,47.599,47.6575,48481.0
2021-12-21 15:35:00,57.05,57.12,57.01,57.02,55134.0,47.6575,47.716,47.6241,47.6324,55134.0
2021-12-21 15:40:00,57.02,57.04,56.92,56.92,40973.0,47.6324,47.6492,47.5489,47.5489,40973.0
2021-12-21 15:45:00,56.9,56.91,56.81,56.89,72867.0,47.5322,47.5406,47.457,47.5238,72867.0
2021-12-21 15:50:00,56.9,57.08,56.9,57.07,98199.0,47.5322,47.6826,47.5322,47.6742,98199.0
2021-12-21 15:55:00,57.07,57.16,57.05,57.12,262296.0,47.6742,47.7494,47.6575,47.716,262296.0
2021-12-22 09:30:00,56.94,56.97,56.74,56.89,65194.0,47.5656,47.5907,47.3985,47.5238,65194.0
2021-12-22 09:35:00,56.85,57.12,56.78,57.1,37678.0,47.4904,47.716,47.432,47.6993,37678.0
2021-12-22 09:40:00,57.09,57.12,56.99,56.99,26892.0,47.6909,47.716,47.6074,47.6074,26892.0
2021-12-22 09:45:00,56.98,57.03,56.84,56.88,36182.0,47.599,47.6408,47.4821,47.5155,36182.0
2021-12-22 09:50:00,56.89,56.92,56.74,56.9,19522.0,47.5238,47.5489,47.3985,47.5322,19522.0
2021-12-22 09:55:00,56.96,57.12,56.95,57.11,23841.0,47.5823,47.716,47.574,47.7076,23841.0
2021-12-22 10:00:00,57.09,57.35,57.09,57.32,23675.0,47.6909,47.9081,47.6909,47.8831,23675.0
2021-12-22 10:05:00,57.33,57.33,57.11,57.13,21657.0,47.8914,47.8914,47.7076,47.7243,21657.0
2021-12-22 10:10:00,57.11,57.26,57.11,57.24,15676.0,47.7076,47.8329,47.7076,47.8162,15676.0
2021-12-22 10:15:00,57.25,57.36,57.21,57.21,24780.0,47.8246,47.9165,47.7912,47.7912,24780.0
2021-12-22 10:20:00,57.23,57.26,57.2,57.24,36254.0,47.8079,47.8329,47.7828,47.8162,36254.0
2021-12-22 10:25:00,57.23,57.29,57.2,57.2,13969.0,47.8079,47.858,47.7828,47.7828,13969.0
2021-12-22 10:30:00,57.21,57.26,57.15,57.21,28041.0,47.7912,47.8329,47.741,47.7912,28041.0
2021-12-22 10:35:00,57.23,57.24,57.13,57.24,38357.0,47.8079,47.8162,47.7243,47.8162,38357.0
2021-12-22 10:40:00,57.23,57.28,57.21,57.24,18919.0,47.8079,47.8496,47.7912,47.8162,18919.0
2021-12-22 10:45:00,57.24,57.28,57.19,57.21,25860.0,47.8162,47.8496,47.7745,47.7912,25860.0
2021-12-22 10:50:00,57.22,57.26,57.21,57.26,30411.0,47.7995,47.8329,47.7912,47.8329,30411.0
2021-12-22 10:55:00,57.23,57.33,57.22,57.24,20239.0,47.8079,47.8914,47.7995,47.8162,20239.0
2021-12-22 11:00:00,57.24,57.25,57.16,57.16,101590.0,47.8162,47.8246,47.7494,47.7494,101590.0
2021-12-22 11:05:00,57.17,57.2,57.06,57.06,30472.0,47.7577,47.7828,47.6659,47.6659,30472.0
2021-12-22 11:10:00,57.07,57.16,57.07,57.14,17026.0,47.6742,47.7494,47.6742,47.7327,17026.0
2021-12-22 11:15:00,57.14,57.16,57.09,57.16,19379.0,47.7327,47.7494,47.6909,47.7494,19379.0
2021-12-22 11:20:00,57.16,57.17,57.07,57.11,15861.0,47.7494,47.7577,47.6742,47.7076,15861.0
2021-12-22 11:25:00,57.09,57.14,57.07,57.14,48345.0,47.6909,47.7327,47.6742,47.7327,48345.0
2021-12-22 11:30:00,57.14,57.19,57.11,57.15,24847.0,47.7327,47.7745,47.7076,47.741,24847.0
2021-12-22 11:35:00,57.16,57.22,57.15,57.19,12434.0,47.7494,47.7995,47.741,47.7745,12434.0
2021-12-22 11:40:00,57.19,57.19,57.1,57.11,22131.0,47.7745,47.7745,47.6993,47.7076,22131.0
2021-12-22 11:45:00,57.11,57.18,57.07,57.15,25367.0,47.7076,47.7661,47.6742,47.741,25367.0
2021-12-22 11:50:00,57.15,57.18,57.14,57.15,10099.0,47.741,47.7661,47.7327,47.741,10099.0
2021-12-22 11:55:00,57.16,57.2,57.14,57.18,18142.0,47.7494,47.7828,47.7327,47.7661,18142.0
2021-12-22 12:00:00,57.19,57.19,57.1,57.12,14013.0,47.7745,47.7745,47.6993,47.716,14013.0
2021-12-22 12:05:00,57.13,57.16,57.11,57.15,13587.0,47.7243,47.7494,47.7076,47.741,13587.0
2021-12-22 12:10:00,57.14,57.14,57.04,57.08,32795.0,47.7327,47.7327,47.6492,47.6826,32795.0
2021-12-22 12:15:00,57.09,57.09,57.03,57.06,15168.0,47.6909,47.6909,47.6408,47.6659,15168.0
2021-12-22 12:20:00,57.06,57.07,57.01,57.01,10843.0,47.6659,47.6742,47.6241,47.6241,10843.0
2021-12-22 12:25:00,57.02,57.12,57.02,57.09,28511.0,47.6324,47.716,47.6324,47.6909,28511.0
2021-12-22 12:30:00,57.09,57.12,57.08,57.1,28423.0,47.6909,47.716,47.6826,47.6993,28423.0
2021-12-22 12:35:00,57.1,57.14,57.1,57.14,23683.0,47.6993,47.7327,47.6993,47.7327,23683.0
2021-12-22 12:40:00,57.14,57.15,57.09,57.14,14364.0,47.7327,47.741,47.6909,47.7327,14364.0
2021-12-22 12:45:00,57.16,57.2,57.14,57.19,16871.0,47.7494,47.7828,47.7327,47.7745,16871.0
2021-12-22 12:50:00,57.2,57.27,57.19,57.27,17751.0,47.7828,47.8413,47.7745,47.8413,17751.0
2021-12-22 12:55:00,57.26,57.29,57.24,57.24,33760.0,47.8329,47.858,47.8162,47.8162,33760.0
2021-12-22 13:00:00,57.23,57.25,57.2,57.23,26555.0,47.8079,47.8246,47.7828,47.8079,26555.0
2021-12-22 13:05:00,57.23,57.24,57.19,57.21,16115.0,47.8079,47.8162,47.7745,47.7912,16115.0
2021-12-22 13:10:00,57.21,57.26,57.19,57.23,16613.0,47.7912,47.8329,47.7745,47.8079,16613.0
2021-12-22 13:15:00,57.23,57.25,57.19,57.19,18641.0,47.8079,47.8246,47.7745,47.7745,18641.0
2021-12-22 13:20:00,57.2,57.21,57.17,57.18,16249.0,47.7828,47.7912,47.7577,47.7661,16249.0
2021-12-22 13:25:00,57.19,57.25,57.18,57.25,17659.0,47.7745,47.8246,47.7661,47.8246,17659.0
2021-12-22 13:30:00,57.25,57.27,57.24,57.25,41698.0,47.8246,47.8413,47.8162,47.8246,41698.0
2021-12-22 13:35:00,57.25,57.29,57.23,57.26,30608.0,47.8246,47.858,47.8079,47.8329,30608.0
2021-12-22 13:40:00,57.28,57.3,57.23,57.24,39844.0,47.8496,47.8663,47.8079,47.8162,39844.0
2021-12-22 13:45:00,57.24,57.25,57.21,57.24,26410.0,47.8162,47.8246,47.7912,47.8162,26410.0
2021-12-22 13:50:00,57.23,57.25,57.16,57.17,25585.0,47.8079,47.8246,47.7494,47.7577,25585.0
2021-12-22 13:55:00,57.16,57.19,57.13,57.14,26211.0,47.7494,47.7745,47.7243,47.7327,26211.0
2021-12-22 14:00:00,57.14,57.14,57.08,57.1,65505.0,47.7327,47.7327,47.6826,47.6993,65505.0
2021-12-22 14:05:00,57.11,57.12,57.06,57.09,26209.0,47.7076,47.716,47.6659,47.6909,26209.0
2021-12-22 14:10:00,57.08,57.13,57.07,57.1,32006.0,47.6826,47.7243,47.6742,47.6993,32006.0
2021-12-22 14:15:00,57.1,57.13,57.08,57.13,77317.0,47.6993,47.7243,47.6826,47.7243,77317.0
2021-12-22 14:20:00,57.12,57.15,57.1,57.11,30868.0,47.716,47.741,47.6993,47.7076,30868.0
2021-12-22 14:25:00,57.1,57.1,56.95,56.98,52629.0,47.6993,47.6993,47.574,47.599,52629.0
2021-12-22 14:30:00,56.98,57.06,56.96,57.03,49888.0,47.599,47.6659,47.5823,47.6408,49888.0
2021-12-22 14:35:00,57.03,57.15,57.02,57.14,43476.0,47.6408,47.741,47.6324,47.7327,43476.0
2021-12-22 14:40:00,57.14,57.15,57.06,57.08,38637.0,47.7327,47.741,47.6659,47.6826,38637.0
2021-12-22 14:45:00,57.09,57.17,57.08,57.16,17579.0,47.6909,47.7577,47.6826,47.7494,17579.0
2021-12-22 14:50:00,57.16,57.2,57.12,57.2,28001.0,47.7494,47.7828,47.716,47.7828,28001.0
2021-12-22 14:55:00,57.2,57.2,57.12,57.14,17409.0,47.7828,47.7828,47.716,47.7327,17409.0
2021-12-22 15:00:00,57.14,57.2,57.14,57.17,26439.0,47.7327,47.7828,47.7327,47.7577,26439.0
2021-12-22 15:05:00,57.17,57.22,57.14,57.2,33302.0,47.7577,47.7995,47.7327,47.7828,33302.0
2021-12-22 15:10:00,57.19,57.24,57.15,57.23,36182.0,47.7745,47.8162,47.741,47.8079,36182.0
2021-12-22 15:15:00,57.23,57.25,57.17,57.2,40020.0,47.8079,47.8246,47.7577,47.7828,40020.0
2021-12-22 15:20:00,57.2,57.27,57.19,57.27,30779.0,47.7828,47.8413,47.7745,47.8413,30779.0
2021-12-22 15:25:00,57.27,57.35,57.24,57.25,48384.0,47.8413,47.9081,47.8162,47.8246,48384.0
2021-12-22 15:30:00,57.25,57.33,57.25,57.27,48609.0,47.8246,47.8914,47.8246,47.8413,48609.0
2021-12-22 15:35:00,57.27,57.32,57.25,57.31,59282.0,47.8413,47.8831,47.8246,47.8747,59282.0
2021-12-22 15:40:00,57.3,57.37,57.29,57.37,66468.0,47.8663,47.9248,47.858,47.9248,66468.0
2021-12-22 15:45:00,57.36,57.4,57.27,57.32,94058.0,47.9165,47.9499,47.8413,47.8831,94058.0
2021-12-22 15:50:00,57.33,57.45,57.32,57.41,91175.0,47.8914,47.9917,47.8831,47.9582,91175.0
2021-12-22 15:55:00,57.42,57.44,57.33,57.34,237673.0,47.9666,47.9833,47.8914,47.8998,237673.0
2021-12-23 09:30:00,57.84,58.24,57.6,58.21,73619.0,48.3174,48.6516,48.117,48.6265,73619.0
2021-12-23 09:35:00,58.21,58.39,58.16,58.36,55689.0,48.6265,48.7769,48.5848,48.7518,55689.0
2021-12-23 09:40:00,58.35,58.35,58.17,58.26,33556.0,48.7435,48.7435,48.5931,48.6683,33556.0
2021-12-23 09:45:00,58.24,58.26,58.06,58.14,41056.0,48.6516,48.6683,48.5012,48.5681,41056.0
2021-12-23 09:50:00,58.12,58.19,58.08,58.18,37584.0,48.5513,48.6098,48.5179,48.6015,37584.0
2021-12-23 09:55:00,58.18,58.19,57.89,57.89,36492.0,48.6015,48.6098,48.3592,48.3592,36492.0
2021-12-23 10:00:00,57.88,57.88,57.7,57.73,17981.0,48.3509,48.3509,48.2005,48.2256,17981.0
2021-12-23 10:05:00,57.73,57.91,57.71,57.87,15562.0,48.2256,48.3759,48.2088,48.3425,15562.0
2021-12-23 10:10:00,57.86,57.94,57.86,57.87,21886.0,48.3341,48.401,48.3341,48.3425,21886.0
2021-12-23 10:15:00,57.87,57.87,57.76,57.78,19393.0,48.3425,48.3425,48.2506,48.2673,19393.0
2021-12-23 10:20:00,57.78,57.78,57.71,57.75,11897.0,48.2673,48.2673,48.2088,48.2423,11897.0
2021-12-23 10:25:00,57.72,57.75,57.68,57.68,10363.0,48.2172,48.2423,48.1838,48.1838,10363.0
2021-12-23 10:30:00,57.71,57.81,57.7,57.77,22995.0,48.2088,48.2924,48.2005,48.259,22995.0
2021-12-23 10:35:00,57.79,57.84,57.78,57.81,35774.0,48.2757,48.3174,48.2673,48.2924,35774.0
2021-12-23 10:40:00,57.81,57.83,57.75,57.77,36532.0,48.2924,48.3091,48.2423,48.259,36532.0
2021-12-23 10:45:00,57.77,57.81,57.7,57.8,25997.0,48.259,48.2924,48.2005,48.284,25997.0
2021-12-23 10:50:00,57.8,57.81,57.75,57.78,31397.0,48.284,48.2924,48.2423,48.2673,31397.0
2021-12-23 10:55:00,57.78,57.79,57.72,57.77,12666.0,48.2673,48.2757,48.2172,48.259,12666.0
2021-12-23 11:00:00,57.76,57.82,57.68,57.75,15981.0,48.2506,48.3007,48.1838,48.2423,15981.0
2021-12-23 11:05:00,57.75,57.79,57.74,57.75,15689.0,48.2423,48.2757,48.2339,48.2423,15689.0
2021-12-23 11:10:00,57.75,57.78,57.72,57.78,18137.0,48.2423,48.2673,48.2172,48.2673,18137.0
2021-12-23 11:15:00,57.79,57.82,57.76,57.78,11518.0,48.2757,48.3007,48.2506,48.2673,11518.0
2021-12-23 11:20:00,57.78,57.82,57.75,57.79,16808.0,48.2673,48.3007,48.2423,48.2757,16808.0
2021-12-23 11:25:00,57.8,57.85,57.77,57.78,17226.0,48.284,48.3258,48.259,48.2673,17226.0
2021-12-23 11:30:00,57.82,57.85,57.79,57.84,10952.0,48.3007,48.3258,48.2757,48.3174,10952.0
2021-12-23 11:35:00,57.84,57.85,57.78,57.79,8964.0,48.3174,48.3258,48.2673,48.2757,8964.0
2021-12-23 11:40:00,57.79,57.85,57.79,57.81,20391.0,48.2757,48.3258,48.2757,48.2924,20391.0
2021-12-23 11:45:00,57.81,57.83,57.73,57.76,18621.0,48.2924,48.3091,48.2256,48.2506,18621.0
2021-12-23 11:50:00,57.77,57.8,57.76,57.78,11473.0,48.259,48.284,48.2506,48.2673,11473.0
2021-12-23 11:55:00,57.79,57.81,57.77,57.8,25980.0,48.2757,48.2924,48.259,48.284,25980.0
2021-12-23 12:00:00,57.79,57.79,57.73,57.73,6327.0,48.2757,48.2757,48.2256,48.2256,6327.0
2021-12-23 12:05:00,57.73,57.75,57.69,57.7,11019.0,48.2256,48.2423,48.1921,48.2005,11019.0
2021-12-23 12:10:00,57.69,57.76,57.68,57.72,10634.0,48.1921,48.2506,48.1838,48.2172,10634.0
2021-12-23 12:15:00,57.73,57.76,57.7,57.73,20539.0,48.2256,48.2506,48.2005,48.2256,20539.0
2021-12-23 12:20:00,57.72,57.75,57.72,57.75,11720.0,48.2172,48.2423,48.2172,48.2423,11720.0
2021-12-23 12:25:00,57.75,57.8,57.74,57.8,26204.0,48.2423,48.284,48.2339,48.284,26204.0
2021-12-23 12:30:00,57.8,57.84,57.79,57.81,14293.0,48.284,48.3174,48.2757,48.2924,14293.0
2021-12-23 12:35:00,57.81,57.82,57.77,57.78,11419.0,48.2924,48.3007,48.259,48.2673,11419.0
2021-12-23 12:40:00,57.79,57.81,57.78,57.8,18961.0,48.2757,48.2924,48.2673,48.284,18961.0
2021-12-23 12:45:00,57.8,57.8,57.74,57.74,8581.0,48.284,48.284,48.2339,48.2339,8581.0
2021-12-23 12:50:00,57.75,57.8,57.74,57.8,10924.0,48.2423,48.284,48.2339,48.284,10924.0
2021-12-23 12:55:00,57.8,57.8,57.77,57.78,13182.0,48.284,48.284,48.259,48.2673,13182.0
2021-12-23 13:00:00,57.78,57.82,57.78,57.8,10561.0,48.2673,48.3007,48.2673,48.284,10561.0
2021-12-23 13:05:00,57.8,57.82,57.79,57.82,11118.0,48.284,48.3007,48.2757,48.3007,11118.0
2021-12-23 13:10:00,57.82,57.85,57.81,57.82,9451.0,48.3007,48.3258,48.2924,48.3007,9451.0
2021-12-23 13:15:00,57.79,57.84,57.78,57.84,13793.0,48.2757,48.3174,48.2673,48.3174,13793.0
2021-12-23 13:20:00,57.84,57.86,57.83,57.84,7894.0,48.3174,48.3341,48.3091,48.3174,7894.0
2021-12-23 13:25:00,57.85,57.89,57.85,57.87,11631.0,48.3258,48.3592,48.3258,48.3425,11631.0
2021-12-23 13:30:00,57.87,57.89,57.82,57.83,26662.0,48.3425,48.3592,48.3007,48.3091,26662.0
2021-12-23 13:35:00,57.82,57.86,57.8,57.86,9613.0,48.3007,48.3341,48.284,48.3341,9613.0
2021-12-23 13:40:00,57.86,57.9,57.85,57.87,14309.0,48.3341,48.3676,48.3258,48.3425,14309.0
2021-12-23 13:45:00,57.88,57.9,57.87,57.9,7327.0,48.3509,48.3676,48.3425,48.3676,7327.0
2021-12-23 13:50:00,57.9,57.9,57.88,57.88,3801.0,48.3676,48.3676,48.3509,48.3509,3801.0
2021-12-23 13:55:00,57.88,57.93,57.88,57.9,11623.0,48.3509,48.3926,48.3509,48.3676,11623.0
2021-12-23 14:00:00,57.9,57.9,57.87,57.88,6497.0,48.3676,48.3676,48.3425,48.3509,6497.0
2021-12-23 14:05:00,57.88,57.9,57.85,57.86,12957.0,48.3509,48.3676,48.3258,48.3341,12957.0
2021-12-23 14:10:00,57.86,57.89,57.85,57.88,24449.0,48.3341,48.3592,48.3258,48.3509,24449.0
2021-12-23 14:15:00,57.87,57.92,57.84,57.92,13002.0,48.3425,48.3843,48.3174,48.3843,13002.0
2021-12-23 14:20:00,57.92,57.94,57.9,57.94,7304.0,48.3843,48.401,48.3676,48.401,7304.0
2021-12-23 14:25:00,57.94,57.96,57.92,57.94,11037.0,48.401,48.4177,48.3843,48.401,11037.0
2021-12-23 14:30:00,57.93,57.96,57.9,57.95,15106.0,48.3926,48.4177,48.3676,48.4093,15106.0
2021-12-23 14:35:00,57.96,57.98,57.92,57.94,11266.0,48.4177,48.4344,48.3843,48.401,11266.0
2021-12-23 14:40:00,57.92,57.93,57.88,57.91,10872.0,48.3843,48.3926,48.3509,48.3759,10872.0
2021-12-23 14:45:00,57.91,57.94,57.9,57.91,11121.0,48.3759,48.401,48.3676,48.3759,11121.0
2021-12-23 14:50:00,57.92,57.95,57.9,57.94,8873.0,48.3843,48.4093,48.3676,48.401,8873.0
2021-12-23 14:55:00,57.95,57.96,57.92,57.93,10190.0,48.4093,48.4177,48.3843,48.3926,10190.0
2021-12-23 15:00:00,57.93,57.96,57.9,57.92,10027.0,48.3926,48.4177,48.3676,48.3843,10027.0
2021-12-23 15:05:00,57.92,57.95,57.9,57.93,15728.0,48.3843,48.4093,48.3676,48.3926,15728.0
2021-12-23 15:10:00,57.93,57.94,57.92,57.94,6666.0,48.3926,48.401,48.3843,48.401,6666.0
2021-12-23 15:15:00,57.94,57.95,57.84,57.87,22109.0,48.401,48.4093,48.3174,48.3425,22109.0
2021-12-23 15:20:00,57.87,57.89,57.85,57.86,8617.0,48.3425,48.3592,48.3258,48.3341,8617.0
2021-12-23 15:25:00,57.86,57.92,57.84,57.92,31674.0,48.3341,48.3843,48.3174,48.3843,31674.0
2021-12-23 15:30:00,57.92,57.92,57.82,57.84,39601.0,48.3843,48.3843,48.3007,48.3174,39601.0
2021-12-23 15:35:00,57.84,57.92,57.83,57.88,29181.0,48.3174,48.3843,48.3091,48.3509,29181.0
2021-12-23 15:40:00,57.89,57.93,57.86,57.91,33899.0,48.3592,48.3926,48.3341,48.3759,33899.0
2021-12-23 15:45:00,57.91,57.93,57.89,57.93,41811.0,48.3759,48.3926,48.3592,48.3926,41811.0
2021-12-23 15:50:00,57.93,57.99,57.91,57.92,71045.0,48.3926,48.4427,48.3759,48.3843,71045.0
2021-12-23 15:55:00,57.93,57.94,57.76,57.78,159713.0,48.3926,48.401,48.2506,48.2673,159713.0
2021-12-27 09:30:00,58.0,58.05,57.69,57.7,44035.0,48.4511,48.4929,48.1921,48.2005,44035.0
2021-12-27 09:35:00,57.68,57.68,57.38,57.48,36967.0,48.1838,48.1838,47.9332,48.0167,36967.0
2021-12-27 09:40:00,57.48,57.69,57.48,57.67,23045.0,48.0167,48.1921,48.0167,48.1754,23045.0
2021-12-27 09:45:00,57.7,57.99,57.7,57.99,23424.0,48.2005,48.4427,48.2005,48.4427,23424.0
2021-12-27 09:50:00,58.03,58.05,57.84,57.84,16360.0,48.4762,48.4929,48.3174,48.3174,16360.0
2021-12-27 09:55:00,57.85,57.86,57.62,57.67,20293.0,48.3258,48.3341,48.1337,48.1754,20293.0
2021-12-27 10:00:00,57.67,57.72,57.6,57.7,15749.0,48.1754,48.2172,48.117,48.2005,15749.0
2021-12-27 10:05:00,57.69,57.76,57.59,57.67,15290.0,48.1921,48.2506,48.1086,48.1754,15290.0
2021-12-27 10:10:00,57.68,57.82,57.66,57.82,13584.0,48.1838,48.3007,48.1671,48.3007,13584.0
2021-12-27 10:15:00,57.82,57.85,57.76,57.8,14528.0,48.3007,48.3258,48.2506,48.284,14528.0
2021-12-27 10:20:00,57.81,57.88,57.81,57.85,14223.0,48.2924,48.3509,48.2924,48.3258,14223.0
2021-12-27 10:25:00,57.87,57.93,57.81,57.93,11072.0,48.3425,48.3926,48.2924,48.3926,11072.0
2021-12-27 10:30:00,57.91,57.93,57.83,57.87,13575.0,48.3759,48.3926,48.3091,48.3425,13575.0
2021-12-27 10:35:00,57.85,57.9,57.8,57.89,27277.0,48.3258,48.3676,48.284,48.3592,27277.0
2021-12-27 10:40:00,57.88,57.89,57.85,57.88,16428.0,48.3509,48.3592,48.3258,48.3509,16428.0
2021-12-27 10:45:00,57.88,57.94,57.85,57.92,16236.0,48.3509,48.401,48.3258,48.3843,16236.0
2021-12-27 10:50:00,57.92,57.97,57.91,57.96,31370.0,48.3843,48.426,48.3759,48.4177,31370.0
2021-12-27 10:55:00,57.97,58.02,57.94,58.01,27606.0,48.426,48.4678,48.401,48.4595,27606.0
2021-12-27 11:00:00,58.01,58.03,57.95,58.02,9453.0,48.4595,48.4762,48.4093,48.4678,9453.0
2021-12-27 11:05:00,58.02,58.04,57.97,58.03,11269.0,48.4678,48.4845,48.426,48.4762,11269.0
2021-12-27 11:10:00,58.03,58.05,58.01,58.04,15189.0,48.4762,48.4929,48.4595,48.4845,15189.0
2021-12-27 11:15:00,58.05,58.06,58.0,58.05,9904.0,48.4929,48.5012,48.4511,48.4929,9904.0
2021-12-27 11:20:00,58.02,58.05,57.99,58.04,10467.0,48.4678,48.4929,48.4427,48.4845,10467.0
2021-12-27 11:25:00,58.03,58.07,58.01,58.04,9058.0,48.4762,48.5096,48.4595,48.4845,9058.0
2021-12-27 11:30:00,58.03,58.04,57.95,57.96,10091.0,48.4762,48.4845,48.4093,48.4177,10091.0
2021-12-27 11:35:00,57.98,58.03,57.97,58.01,13827.0,48.4344,48.4762,48.426,48.4595,13827.0
2021-12-27 11:40:00,58.01,58.05,57.98,58.02,10817.0,48.4595,48.4929,48.4344,48.4678,10817.0
2021-12-27 11:45:00,58.03,58.03,57.96,58.01,10932.0,48.4762,48.4762,48.4177,48.4595,10932.0
2021-12-27 11:50:00,58.01,58.06,58.0,58.04,7534.0,48.4595,48.5012,48.4511,48.4845,7534.0
2021-12-27 11:55:00,58.05,58.05,58.01,58.03,12493.0,48.4929,48.4929,48.4595,48.4762,12493.0
2021-12-27 12:00:00,58.03,58.06,58.02,58.05,16145.0,48.4762,48.5012,48.4678,48.4929,16145.0
2021-12-27 12:05:00,58.05,58.12,58.04,58.11,26025.0,48.4929,48.5513,48.4845,48.543,26025.0
2021-12-27 12:10:00,58.11,58.14,58.06,58.13,16590.0,48.543,48.5681,48.5012,48.5597,16590.0
2021-12-27 12:15:00,58.12,58.14,58.08,58.13,11993.0,48.5513,48.5681,48.5179,48.5597,11993.0
2021-12-27 12:20:00,58.13,58.14,58.1,58.13,8487.0,48.5597,48.5681,48.5346,48.5597,8487.0
2021-12-27 12:25:00,58.14,58.19,58.13,58.17,22321.0,48.5681,48.6098,48.5597,48.5931,22321.0
2021-12-27 12:30:00,58.18,58.22,58.16,58.17,13531.0,48.6015,48.6349,48.5848,48.5931,13531.0
2021-12-27 12:35:00,58.15,58.16,58.12,58.15,9914.0,48.5764,48.5848,48.5513,48.5764,9914.0
2021-12-27 12:40:00,58.15,58.19,58.13,58.15,7487.0,48.5764,48.6098,48.5597,48.5764,7487.0
2021-12-27 12:45:00,58.15,58.18,58.14,58.18,4628.0,48.5764,48.6015,48.5681,48.6015,4628.0
2021-12-27 12:50:00,58.18,58.19,58.14,58.17,11505.0,48.6015,48.6098,48.5681,48.5931,11505.0
2021-12-27 12:55:00,58.16,58.19,58.13,58.19,12135.0,48.5848,48.6098,48.5597,48.6098,12135.0
2021-12-27 13:00:00,58.18,58.19,58.14,58.19,8539.0,48.6015,48.6098,48.5681,48.6098,8539.0
2021-12-27 13:05:00,58.19,58.23,58.17,58.21,17351.0,48.6098,48.6432,48.5931,48.6265,17351.0
2021-12-27 13:10:00,58.21,58.23,58.18,58.22,11251.0,48.6265,48.6432,48.6015,48.6349,11251.0
2021-12-27 13:15:00,58.21,58.23,58.17,58.18,5958.0,48.6265,48.6432,48.5931,48.6015,5958.0
2021-12-27 13:20:00,58.19,58.19,58.14,58.16,8958.0,48.6098,48.6098,48.5681,48.5848,8958.0
2021-12-27 13:25:00,58.16,58.19,58.13,58.14,15399.0,48.5848,48.6098,48.5597,48.5681,15399.0
2021-12-27 13:30:00,58.13,58.17,58.13,58.17,5421.0,48.5597,48.5931,48.5597,48.5931,5421.0
2021-12-27 13:35:00,58.17,58.19,58.15,58.17,10416.0,48.5931,48.6098,48.5764,48.5931,10416.0
2021-12-27 13:40:00,58.17,58.21,58.17,58.2,6045.0,48.5931,48.6265,48.5931,48.6182,6045.0
2021-12-27 13:45:00,58.2,58.23,58.17,58.23,8461.0,48.6182,48.6432,48.5931,48.6432,8461.0
2021-12-27 13:50:00,58.22,58.25,58.22,58.24,11229.0,48.6349,48.6599,48.6349,48.6516,11229.0
2021-12-27 13:55:00,58.25,58.25,58.21,58.23,9427.0,48.6599,48.6599,48.6265,48.6432,9427.0
2021-12-27 14:00:00,58.23,58.24,58.2,58.24,12952.0,48.6432,48.6516,48.6182,48.6516,12952.0
2021-12-27 14:05:00,58.25,58.28,58.24,58.28,15235.0,48.6599,48.685,48.6516,48.685,15235.0
2021-12-27 14:10:00,58.28,58.3,58.22,58.23,21368.0,48.685,48.7017,48.6349,48.6432,21368.0
2021-12-27 14:15:00,58.22,58.22,58.19,58.21,6471.0,48.6349,48.6349,48.6098,48.6265,6471.0
2021-12-27 14:20:00,58.21,58.25,58.19,58.23,16967.0,48.6265,48.6599,48.6098,48.6432,16967.0
2021-12-27 14:25:00,58.24,58.29,58.22,58.28,21761.0,48.6516,48.6934,48.6349,48.685,21761.0
2021-12-27 14:30:00,58.29,58.33,58.27,58.27,16587.0,48.6934,48.7268,48.6766,48.6766,16587.0
2021-12-27 14:35:00,58.27,58.28,58.23,58.25,10879.0,48.6766,48.685,48.6432,48.6599,10879.0
2021-12-27 14:40:00,58.26,58.26,58.2,58.2,8235.0,48.6683,48.6683,48.6182,48.6182,8235.0
2021-12-27 14:45:00,58.2,58.24,58.18,58.2,24015.0,48.6182,48.6516,48.6015,48.6182,24015.0
2021-12-27 14:50:00,58.2,58.22,58.18,58.19,9355.0,48.6182,48.6349,48.6015,48.6098,9355.0
2021-12-27 14:55:00,58.18,58.2,58.16,58.17,23573.0,48.6015,48.6182,48.5848,48.5931,23573.0
2021-12-27 15:00:00,58.17,58.18,58.12,58.17,34214.0,48.5931,48.6015,48.5513,48.5931,34214.0
2021-12-27 15:05:00,58.18,58.18,58.11,58.13,38423.0,48.6015,48.6015,48.543,48.5597,38423.0
2021-12-27 15:10:00,58.12,58.13,58.08,58.12,34781.0,48.5513,48.5597,48.5179,48.5513,34781.0
2021-12-27 15:15:00,58.12,58.13,58.08,58.13,13690.0,48.5513,48.5597,48.5179,48.5597,13690.0
2021-12-27 15:20:00,58.12,58.16,58.1,58.14,12082.0,48.5513,48.5848,48.5346,48.5681,12082.0
2021-12-27 15:25:00,58.14,58.15,58.12,58.14,24330.0,48.5681,48.5764,48.5513,48.5681,24330.0
2021-12-27 15:30:00,58.14,58.19,58.14,58.19,25282.0,48.5681,48.6098,48.5681,48.6098,25282.0
2021-12-27 15:35:00,58.18,58.2,58.12,58.14,27275.0,48.6015,48.6182,48.5513,48.5681,27275.0
2021-12-27 15:40:00,58.14,58.28,58.14,58.25,23015.0,48.5681,48.685,48.5681,48.6599,23015.0
2021-12-27 15:45:00,58.26,58.32,58.25,58.3,26505.0,48.6683,48.7184,48.6599,48.7017,26505.0
2021-12-27 15:50:00,58.3,58.41,58.3,58.39,58192.0,48.7017,48.7936,48.7017,48.7769,58192.0
2021-12-27 15:55:00,58.4,58.46,58.37,58.46,169291.0,48.7852,48.8354,48.7602,48.8354,169291.0
2021-12-28 09:30:00,58.37,58.64,58.19,58.64,54955.0,48.7602,48.9857,48.6098,48.9857,54955.0
2021-12-28 09:35:00,58.67,58.85,58.67,58.75,38728.0,49.0108,49.1612,49.0108,49.0776,38728.0
2021-12-28 09:40:00,58.77,58.92,58.72,58.84,27980.0,49.0943,49.2196,49.0526,49.1528,27980.0
2021-12-28 09:45:00,58.88,58.88,58.59,58.6,19378.0,49.1862,49.1862,48.944,48.9523,19378.0
2021-12-28 09:50:00,58.61,58.72,58.6,58.71,12356.0,48.9607,49.0526,48.9523,49.0442,12356.0
2021-12-28 09:55:00,58.72,58.81,58.71,58.78,10561.0,49.0526,49.1277,49.0442,49.1027,10561.0
2021-12-28 10:00:00,58.77,58.9,58.75,58.89,22353.0,49.0943,49.2029,49.0776,49.1946,22353.0
2021-12-28 10:05:00,58.88,58.92,58.78,58.78,45999.0,49.1862,49.2196,49.1027,49.1027,45999.0
2021-12-28 10:10:00,58.75,58.89,58.73,58.82,44513.0,49.0776,49.1946,49.0609,49.1361,44513.0
2021-12-28 10:15:00,58.78,58.87,58.77,58.77,13874.0,49.1027,49.1779,49.0943,49.0943,13874.0
2021-12-28 10:20:00,58.76,58.82,58.73,58.82,13691.0,49.086,49.1361,49.0609,49.1361,13691.0
2021-12-28 10:25:00,58.82,58.84,58.76,58.76,18566.0,49.1361,49.1528,49.086,49.086,18566.0
2021-12-28 10:30:00,58.76,58.86,58.73,58.82,107638.0,49.086,49.1695,49.0609,49.1361,107638.0
2021-12-28 10:35:00,58.83,58.83,58.68,58.76,54966.0,49.1445,49.1445,49.0191,49.086,54966.0
2021-12-28 10:40:00,58.76,58.8,58.69,58.76,27440.0,49.086,49.1194,49.0275,49.086,27440.0
2021-12-28 10:45:00,58.76,58.79,58.69,58.73,18472.0,49.086,49.111,49.0275,49.0609,18472.0
2021-12-28 10:50:00,58.74,58.74,58.58,58.59,12502.0,49.0693,49.0693,48.9356,48.944,12502.0
2021-12-28 10:55:00,58.57,58.73,58.57,58.7,17024.0,48.9273,49.0609,48.9273,49.0359,17024.0
2021-12-28 11:00:00,58.69,58.69,58.63,58.64,5692.0,49.0275,49.0275,48.9774,48.9857,5692.0
2021-12-28 11:05:00,58.63,58.64,58.54,58.62,24015.0,48.9774,48.9857,48.9022,48.969,24015.0
2021-12-28 11:10:00,58.62,58.66,58.6,58.6,20939.0,48.969,49.0024,48.9523,48.9523,20939.0
2021-12-28 11:15:00,58.62,58.62,58.5,58.53,13661.0,48.969,48.969,48.8688,48.8938,13661.0
2021-12-28 11:20:00,58.53,58.64,58.53,58.61,19983.0,48.8938,48.9857,48.8938,48.9607,19983.0
2021-12-28 11:25:00,58.6,58.62,58.53,58.59,13881.0,48.9523,48.969,48.8938,48.944,13881.0
2021-12-28 11:30:00,58.59,58.76,58.56,58.76,22704.0,48.944,49.086,48.9189,49.086,22704.0
2021-12-28 11:35:00,58.75,58.76,58.7,58.74,9030.0,49.0776,49.086,49.0359,49.0693,9030.0
2021-12-28 11:40:00,58.75,58.75,58.71,58.75,8428.0,49.0776,49.0776,49.0442,49.0776,8428.0
2021-12-28 11:45:00,58.75,58.75,58.69,58.7,6899.0,49.0776,49.0776,49.0275,49.0359,6899.0
2021-12-28 11:50:00,58.71,58.75,58.7,58.7,13693.0,49.0442,49.0776,49.0359,49.0359,13693.0
2021-12-28 11:55:00,58.69,58.72,58.69,58.72,6500.0,49.0275,49.0526,49.0275,49.0526,6500.0
2021-12-28 12:00:00,58.7,58.7,58.66,58.66,13985.0,49.0359,49.0359,49.0024,49.0024,13985.0
2021-12-28 12:05:00,58.67,58.68,58.62,58.63,6240.0,49.0108,49.0191,48.969,48.9774,6240.0
2021-12-28 12:10:00,58.62,58.62,58.56,58.58,11095.0,48.969,48.969,48.9189,48.9356,11095.0
2021-12-28 12:15:00,58.57,58.6,58.55,58.57,14265.0,48.9273,48.9523,48.9106,48.9273,14265.0
2021-12-28 12:20:00,58.55,58.58,58.52,58.57,9867.0,48.9106,48.9356,48.8855,48.9273,9867.0
2021-12-28 12:25:00,58.56,58.57,58.43,58.46,19011.0,48.9189,48.9273,48.8103,48.8354,19011.0
2021-12-28 12:30:00,58.45,58.46,58.4,58.44,9294.0,48.827,48.8354,48.7852,48.8187,9294.0
2021-12-28 12:35:00,58.45,58.5,58.45,58.46,46123.0,48.827,48.8688,48.827,48.8354,46123.0
2021-12-28 12:40:00,58.46,58.49,58.44,58.49,12896.0,48.8354,48.8604,48.8187,48.8604,12896.0
2021-12-28 12:45:00,58.48,58.51,58.44,58.49,14179.0,48.8521,48.8771,48.8187,48.8604,14179.0
2021-12-28 12:50:00,58.5,58.55,58.49,58.54,11392.0,48.8688,48.9106,48.8604,48.9022,11392.0
2021-12-28 12:55:00,58.55,58.63,58.54,58.59,13201.0,48.9106,48.9774,48.9022,48.944,13201.0
2021-12-28 13:00:00,58.59,58.62,58.58,58.61,10422.0,48.944,48.969,48.9356,48.9607,10422.0
2021-12-28 13:05:00,58.62,58.63,58.59,58.6,14820.0,48.969,48.9774,48.944,48.9523,14820.0
2021-12-28 13:10:00,58.6,58.65,58.58,58.62,11515.0,48.9523,48.9941,48.9356,48.969,11515.0
2021-12-28 13:15:00,58.62,58.66,58.61,58.63,9903.0,48.969,49.0024,48.9607,48.9774,9903.0
2021-12-28 13:20:00,58.64,58.66,58.63,58.66,9037.0,48.9857,49.0024,48.9774,49.0024,9037.0
2021-12-28 13:25:00,58.67,58.68,58.64,58.66,11229.0,49.0108,49.0191,48.9857,49.0024,11229.0
2021-12-28 13:30:00,58.67,58.69,58.64,58.67,8729.0,49.0108,49.0275,48.9857,49.0108,8729.0
2021-12-28 13:35:00,58.67,58.69,58.65,58.65,11439.0,49.0108,49.0275,48.9941,48.9941,11439.0
2021-12-28 13:40:00,58.65,58.73,58.65,58.69,18206.0,48.9941,49.0609,48.9941,49.0275,18206.0
2021-12-28 13:45:00,58.71,58.73,58.69,58.71,7538.0,49.0442,49.0609,49.0275,49.0442,7538.0
2021-12-28 13:50:00,58.7,58.75,58.7,58.73,11808.0,49.0359,49.0776,49.0359,49.0609,11808.0
2021-12-28 13:55:00,58.74,58.79,58.72,58.79,17942.0,49.0693,49.111,49.0526,49.111,17942.0
2021-12-28 14:00:00,58.78,58.79,58.71,58.71,24542.0,49.1027,49.111,49.0442,49.0442,24542.0
2021-12-28 14:05:00,58.71,58.74,58.69,58.7,13207.0,49.0442,49.0693,49.0275,49.0359,13207.0
2021-12-28 14:10:00,58.7,58.72,58.69,58.71,9731.0,49.0359,49.0526,49.0275,49.0442,9731.0
2021-12-28 14:15:00,58.71,58.79,58.71,58.78,21275.0,49.0442,49.111,49.0442,49.1027,21275.0
2021-12-28 14:20:00,58.76,58.77,58.72,58.72,11791.0,49.086,49.0943,49.0526,49.0526,11791.0
2021-12-28 14:25:00,58.72,58.74,58.68,58.73,15372.0,49.0526,49.0693,49.0191,49.0609,15372.0
2021-12-28 14:30:00,58.72,58.75,58.71,58.73,13962.0,49.0526,49.0776,49.0442,49.0609,13962.0
2021-12-28 14:35:00,58.72,58.72,58.69,58.71,7545.0,49.0526,49.0526,49.0275,49.0442,7545.0
2021-12-28 14:40:00,58.71,58.75,58.7,58.75,14445.0,49.0442,49.0776,49.0359,49.0776,14445.0
2021-12-28 14:45:00,58.74,58.74,58.71,58.73,13031.0,49.0693,49.0693,49.0442,49.0609,13031.0
2021-12-28 14:50:00,58.73,58.78,58.66,58.78,21441.0,49.0609,49.1027,49.0024,49.1027,21441.0
2021-12-28 14:55:00,58.78,58.79,58.74,58.76,12727.0,49.1027,49.111,49.0693,49.086,12727.0
2021-12-28 15:00:00,58.76,58.77,58.73,58.73,15751.0,49.086,49.0943,49.0609,49.0609,15751.0
2021-12-28 15:05:00,58.73,58.75,58.72,58.74,17156.0,49.0609,49.0776,49.0526,49.0693,17156.0
2021-12-28 15:10:00,58.73,58.77,58.72,58.76,13249.0,49.0609,49.0943,49.0526,49.086,13249.0
2021-12-28 15:15:00,58.75,58.77,58.71,58.72,13019.0,49.0776,49.0943,49.0442,49.0526,13019.0
2021-12-28 15:20:00,58.71,58.75,58.69,58.72,16033.0,49.0442,49.0776,49.0275,49.0526,16033.0
2021-12-28 15:25:00,58.72,58.76,58.68,58.74,30127.0,49.0526,49.086,49.0191,49.0693,30127.0
2021-12-28 15:30:00,58.74,58.79,58.67,58.73,36533.0,49.0693,49.111,49.0108,49.0609,36533.0
2021-12-28 15:35:00,58.72,58.77,58.72,58.76,30276.0,49.0526,49.0943,49.0526,49.086,30276.0
2021-12-28 15:40:00,58.76,58.8,58.75,58.76,33614.0,49.086,49.1194,49.0776,49.086,33614.0
2021-12-28 15:45:00,58.76,58.85,58.75,58.83,57114.0,49.086,49.1612,49.0776,49.1445,57114.0
2021-12-28 15:50:00,58.82,58.83,58.64,58.68,80704.0,49.1361,49.1445,48.9857,49.0191,80704.0
2021-12-28 15:55:00,58.68,58.71,58.63,58.71,198289.0,49.0191,49.0442,48.9774,49.0442,198289.0
2021-12-29 09:30:00,59.07,59.13,58.53,58.89,74480.0,49.3449,49.3951,48.8938,49.1946,74480.0
2021-12-29 09:35:00,58.88,59.07,58.76,58.89,47804.0,49.1862,49.3449,49.086,49.1946,47804.0
2021-12-29 09:40:00,58.88,58.95,58.76,58.82,24326.0,49.1862,49.2447,49.086,49.1361,24326.0
2021-12-29 09:45:00,58.86,58.86,58.65,58.72,39583.0,49.1695,49.1695,48.9941,49.0526,39583.0
2021-12-29 09:50:00,58.68,58.87,58.67,58.82,17522.0,49.0191,49.1779,49.0108,49.1361,17522.0
2021-12-29 09:55:00,58.81,58.88,58.68,58.68,10211.0,49.1277,49.1862,49.0191,49.0191,10211.0
2021-12-29 10:00:00,58.7,58.85,58.7,58.82,20034.0,49.0359,49.1612,49.0359,49.1361,20034.0
2021-12-29 10:05:00,58.79,58.88,58.76,58.87,12421.0,49.111,49.1862,49.086,49.1779,12421.0
2021-12-29 10:10:00,58.85,58.92,58.77,58.89,32415.0,49.1612,49.2196,49.0943,49.1946,32415.0
2021-12-29 10:15:00,58.92,59.01,58.82,58.98,31068.0,49.2196,49.2948,49.1361,49.2698,31068.0
2021-12-29 10:20:00,58.98,59.05,58.95,59.04,65412.0,49.2698,49.3282,49.2447,49.3199,65412.0
2021-12-29 10:25:00,59.04,59.04,58.88,58.9,26160.0,49.3199,49.3199,49.1862,49.2029,26160.0
2021-12-29 10:30:00,58.91,59.03,58.91,58.98,31073.0,49.2113,49.3115,49.2113,49.2698,31073.0
2021-12-29 10:35:00,58.98,59.0,58.93,58.95,17795.0,49.2698,49.2865,49.228,49.2447,17795.0
2021-12-29 10:40:00,58.95,59.0,58.92,59.0,23134.0,49.2447,49.2865,49.2196,49.2865,23134.0
2021-12-29 10:45:00,58.98,59.04,58.98,58.99,28951.0,49.2698,49.3199,49.2698,49.2781,28951.0
2021-12-29 10:50:00,58.98,58.99,58.89,58.9,11531.0,49.2698,49.2781,49.1946,49.2029,11531.0
2021-12-29 10:55:00,58.89,58.95,58.88,58.94,15909.0,49.1946,49.2447,49.1862,49.2363,15909.0
2021-12-29 11:00:00,58.95,58.96,58.91,58.93,15535.0,49.2447,49.253,49.2113,49.228,15535.0
2021-12-29 11:05:00,58.93,58.96,58.89,58.94,15178.0,49.228,49.253,49.1946,49.2363,15178.0
2021-12-29 11:10:00,58.94,58.99,58.92,58.93,19592.0,49.2363,49.2781,49.2196,49.228,19592.0
2021-12-29 11:15:00,58.95,58.97,58.91,58.91,10795.0,49.2447,49.2614,49.2113,49.2113,10795.0
2021-12-29 11:20:00,58.92,58.94,58.89,58.94,9199.0,49.2196,49.2363,49.1946,49.2363,9199.0
2021-12-29 11:25:00,58.94,58.95,58.85,58.86,15011.0,49.2363,49.2447,49.1612,49.1695,15011.0
2021-12-29 11:30:00,58.86,58.89,58.83,58.86,33162.0,49.1695,49.1946,49.1445,49.1695,33162.0
2021-12-29 11:35:00,58.87,58.89,58.86,58.88,10026.0,49.1779,49.1946,49.1695,49.1862,10026.0
2021-12-29 11:40:00,58.88,58.89,58.85,58.87,13783.0,49.1862,49.1946,49.1612,49.1779,13783.0
2021-12-29 11:45:00,58.88,58.9,58.85,58.87,11836.0,49.1862,49.2029,49.1612,49.1779,11836.0
2021-12-29 11:50:00,58.85,58.89,58.84,58.86,11849.0,49.1612,49.1946,49.1528,49.1695,11849.0
2021-12-29 11:55:00,58.86,58.89,58.82,58.84,11313.0,49.1695,49.1946,49.1361,49.1528,11313.0
2021-12-29 12:00:00,58.82,58.85,58.82,58.84,14328.0,49.1361,49.1612,49.1361,49.1528,14328.0
2021-12-29 12:05:00,58.83,58.83,58.76,58.78,11765.0,49.1445,49.1445,49.086,49.1027,11765.0
2021-12-29 12:10:00,58.78,58.78,58.7,58.7,11786.0,49.1027,49.1027,49.0359,49.0359,11786.0
2021-12-29 12:15:00,58.71,58.71,58.62,58.65,18746.0,49.0442,49.0442,48.969,48.9941,18746.0
2021-12-29 12:20:00,58.66,58.67,58.64,58.65,12161.0,49.0024,49.0108,48.9857,48.9941,12161.0
2021-12-29 12:25:00,58.65,58.69,58.64,58.69,15416.0,48.9941,49.0275,48.9857,49.0275,15416.0
2021-12-29 12:30:00,58.69,58.73,58.68,58.72,10751.0,49.0275,49.0609,49.0191,49.0526,10751.0
2021-12-29 12:35:00,58.73,58.76,58.73,58.74,9817.0,49.0609,49.086,49.0609,49.0693,9817.0
2021-12-29 12:40:00,58.73,58.77,58.73,58.75,22978.0,49.0609,49.0943,49.0609,49.0776,22978.0
2021-12-29 12:45:00,58.74,58.81,58.73,58.81,11261.0,49.0693,49.1277,49.0609,49.1277,11261.0
2021-12-29 12:50:00,58.81,58.81,58.76,58.79,9652.0,49.1277,49.1277,49.086,49.111,9652.0
2021-12-29 12:55:00,58.8,58.85,58.8,58.81,20005.0,49.1194,49.1612,49.1194,49.1277,20005.0
2021-12-29 13:00:00,58.8,58.88,58.8,58.85,16818.0,49.1194,49.1862,49.1194,49.1612,16818.0
2021-12-29 13:05:00,58.85,58.89,58.84,58.88,7380.0,49.1612,49.1946,49.1528,49.1862,7380.0
2021-12-29 13:10:00,58.87,58.92,58.87,58.89,11131.0,49.1779,49.2196,49.1779,49.1946,11131.0
2021-12-29 13:15:00,58.89,58.91,58.87,58.9,7385.0,49.1946,49.2113,49.1779,49.2029,7385.0
2021-12-29 13:20:00,58.89,58.9,58.87,58.87,6496.0,49.1946,49.2029,49.1779,49.1779,6496.0
2021-12-29 13:25:00,58.86,58.88,58.86,58.88,9275.0,49.1695,49.1862,49.1695,49.1862,9275.0
2021-12-29 13:30:00,58.88,58.89,58.82,58.83,9005.0,49.1862,49.1946,49.1361,49.1445,9005.0
2021-12-29 13:35:00,58.84,58.85,58.8,58.81,12215.0,49.1528,49.1612,49.1194,49.1277,12215.0
2021-12-29 13:40:00,58.82,58.87,58.79,58.87,44694.0,49.1361,49.1779,49.111,49.1779,44694.0
2021-12-29 13:45:00,58.87,58.89,58.84,58.86,10477.0,49.1779,49.1946,49.1528,49.1695,10477.0
2021-12-29 13:50:00,58.86,58.89,58.84,58.86,23858.0,49.1695,49.1946,49.1528,49.1695,23858.0
2021-12-29 13:55:00,58.84,58.9,58.84,58.89,12812.0,49.1528,49.2029,49.1528,49.1946,12812.0
2021-12-29 14:00:00,58.89,58.9,58.86,58.87,14561.0,49.1946,49.2029,49.1695,49.1779,14561.0
2021-12-29 14:05:00,58.87,58.91,58.86,58.89,9508.0,49.1779,49.2113,49.1695,49.1946,9508.0
2021-12-29 14:10:00,58.88,58.88,58.84,58.87,7673.0,49.1862,49.1862,49.1528,49.1779,7673.0
2021-12-29 14:15:00,58.87,58.88,58.83,58.86,8195.0,49.1779,49.1862,49.1445,49.1695,8195.0
2021-12-29 14:20:00,58.83,58.84,58.81,58.82,13448.0,49.1445,49.1528,49.1277,49.1361,13448.0
2021-12-29 14:25:00,58.83,58.83,58.79,58.81,11259.0,49.1445,49.1445,49.111,49.1277,11259.0
2021-12-29 14:30:00,58.81,58.81,58.77,58.79,14590.0,49.1277,49.1277,49.0943,49.111,14590.0
2021-12-29 14:35:00,58.79,58.82,58.77,58.78,10700.0,49.111,49.1361,49.0943,49.1027,10700.0
2021-12-29 14:40:00,58.78,58.81,58.75,58.79,19873.0,49.1027,49.1277,49.0776,49.111,19873.0
2021-12-29 14:45:00,58.79,58.83,58.79,58.82,13581.0,49.111,49.1445,49.111,49.1361,13581.0
2021-12-29 14:50:00,58.82,58.83,58.78,58.82,16512.0,49.1361,49.1445,49.1027,49.1361,16512.0
2021-12-29 14:55:00,58.82,58.84,58.81,58.83,8025.0,49.1361,49.1528,49.1277,49.1445,8025.0
2021-12-29 15:00:00,58.83,58.86,58.81,58.85,11836.0,49.1445,49.1695,49.1277,49.1612,11836.0
2021-12-29 15:05:00,58.85,58.89,58.81,58.88,11549.0,49.1612,49.1946,49.1277,49.1862,11549.0
2021-12-29 15:10:00,58.88,58.94,58.87,58.9,14584.0,49.1862,49.2363,49.1779,49.2029,14584.0
2021-12-29 15:15:00,58.91,58.93,58.87,58.92,13041.0,49.2113,49.228,49.1779,49.2196,13041.0
2021-12-29 15:20:00,58.91,58.93,58.9,58.92,15793.0,49.2113,49.228,49.2029,49.2196,15793.0
2021-12-29 15:25:00,58.91,58.96,58.89,58.96,17586.0,49.2113,49.253,49.1946,49.253,17586.0
2021-12-29 15:30:00,58.96,58.96,58.85,58.9,35085.0,49.253,49.253,49.1612,49.2029,35085.0
2021-12-29 15:35:00,58.9,58.95,58.88,58.92,22958.0,49.2029,49.2447,49.1862,49.2196,22958.0
2021-12-29 15:40:00,58.91,58.95,58.89,58.91,21881.0,49.2113,49.2447,49.1946,49.2113,21881.0
2021-12-29 15:45:00,58.91,59.01,58.91,58.98,41205.0,49.2113,49.2948,49.2113,49.2698,41205.0
2021-12-29 15:50:00,58.98,59.01,58.87,58.89,67311.0,49.2698,49.2948,49.1779,49.1946,67311.0
2021-12-29 15:55:00,58.88,58.88,58.75,58.79,214111.0,49.1862,49.1862,49.0776,49.111,214111.0
2021-12-30 09:30:00,58.97,59.06,58.84,59.06,45730.0,49.2614,49.3366,49.1528,49.3366,45730.0
2021-12-30 09:35:00,59.08,59.25,58.99,59.23,129257.0,49.3533,49.4953,49.2781,49.4786,129257.0
2021-12-30 09:40:00,59.22,59.33,59.11,59.17,27114.0,49.4702,49.5621,49.3784,49.4285,27114.0
2021-12-30 09:45:00,59.15,59.31,59.13,59.31,17855.0,49.4118,49.5454,49.3951,49.5454,17855.0
2021-12-30 09:50:00,59.31,59.34,59.13,59.18,21796.0,49.5454,49.5705,49.3951,49.4368,21796.0
2021-12-30 09:55:00,59.17,59.19,59.09,59.13,11951.0,49.4285,49.4452,49.3616,49.3951,11951.0
2021-12-30 10:00:00,59.12,59.14,59.01,59.03,17597.0,49.3867,49.4034,49.2948,49.3115,17597.0
2021-12-30 10:05:00,59.03,59.18,58.98,59.12,16294.0,49.3115,49.4368,49.2698,49.3867,16294.0
2021-12-30 10:10:00,59.09,59.13,59.06,59.09,15554.0,49.3616,49.3951,49.3366,49.3616,15554.0
2021-12-30 10:15:00,59.09,59.1,59.02,59.06,30983.0,49.3616,49.37,49.3032,49.3366,30983.0
2021-12-30 10:20:00,59.05,59.06,58.97,59.02,17481.0,49.3282,49.3366,49.2614,49.3032,17481.0
2021-12-30 10:25:00,59.04,59.06,58.92,58.93,23444.0,49.3199,49.3366,49.2196,49.228,23444.0
2021-12-30 10:30:00,58.93,58.98,58.9,58.98,10669.0,49.228,49.2698,49.2029,49.2698,10669.0
2021-12-30 10:35:00,58.98,58.98,58.92,58.95,24683.0,49.2698,49.2698,49.2196,49.2447,24683.0
2021-12-30 10:40:00,58.93,58.98,58.93,58.96,16861.0,49.228,49.2698,49.228,49.253,16861.0
2021-12-30 10:45:00,58.96,59.03,58.95,59.0,24532.0,49.253,49.3115,49.2447,49.2865,24532.0
2021-12-30 10:50:00,58.98,59.01,58.91,58.92,24123.0,49.2698,49.2948,49.2113,49.2196,24123.0
2021-12-30 10:55:00,58.92,58.99,58.89,58.98,21377.0,49.2196,49.2781,49.1946,49.2698,21377.0
2021-12-30 11:00:00,58.96,59.02,58.93,59.01,12223.0,49.253,49.3032,49.228,49.2948,12223.0
2021-12-30 11:05:00,59.02,59.02,58.95,58.98,26955.0,49.3032,49.3032,49.2447,49.2698,26955.0
2021-12-30 11:10:00,58.99,59.0,58.9,58.91,14727.0,49.2781,49.2865,49.2029,49.2113,14727.0
2021-12-30 11:15:00,58.9,58.92,58.87,58.87,13621.0,49.2029,49.2196,49.1779,49.1779,13621.0
2021-12-30 11:20:00,58.88,58.91,58.84,58.86,24317.0,49.1862,49.2113,49.1528,49.1695,24317.0
2021-12-30 11:25:00,58.85,58.91,58.85,58.88,17223.0,49.1612,49.2113,49.1612,49.1862,17223.0
2021-12-30 11:30:00,58.89,58.94,58.88,58.94,13064.0,49.1946,49.2363,49.1862,49.2363,13064.0
2021-12-30 11:35:00,58.91,58.95,58.89,58.93,24290.0,49.2113,49.2447,49.1946,49.228,24290.0
2021-12-30 11:40:00,58.93,58.93,58.86,58.91,26628.0,49.228,49.228,49.1695,49.2113,26628.0
2021-12-30 11:45:00,58.92,58.97,58.89,58.92,15308.0,49.2196,49.2614,49.1946,49.2196,15308.0
2021-12-30 11:50:00,58.92,58.95,58.88,58.94,21293.0,49.2196,49.2447,49.1862,49.2363,21293.0
2021-12-30 11:55:00,58.93,58.96,58.92,58.94,13164.0,49.228,49.253,49.2196,49.2363,13164.0
2021-12-30 12:00:00,58.93,58.93,58.87,58.88,12003.0,49.228,49.228,49.1779,49.1862,12003.0
2021-12-30 12:05:00,58.88,58.89,58.86,58.86,6772.0,49.1862,49.1946,49.1695,49.1695,6772.0
2021-12-30 12:10:00,58.87,58.88,58.78,58.79,12547.0,49.1779,49.1862,49.1027,49.111,12547.0
2021-12-30 12:15:00,58.78,58.8,58.75,58.75,11450.0,49.1027,49.1194,49.0776,49.0776,11450.0
2021-12-30 12:20:00,58.76,58.78,58.7,58.71,21445.0,49.086,49.1027,49.0359,49.0442,21445.0
2021-12-30 12:25:00,58.71,58.71,58.65,58.67,11457.0,49.0442,49.0442,48.9941,49.0108,11457.0
2021-12-30 12:30:00,58.68,58.7,58.64,58.68,19527.0,49.0191,49.0359,48.9857,49.0191,19527.0
2021-12-30 12:35:00,58.69,58.69,58.63,58.66,31537.0,49.0275,49.0275,48.9774,49.0024,31537.0
2021-12-30 12:40:00,58.65,58.69,58.64,58.69,11634.0,48.9941,49.0275,48.9857,49.0275,11634.0
2021-12-30 12:45:00,58.69,58.75,58.67,58.73,19059.0,49.0275,49.0776,49.0108,49.0609,19059.0
2021-12-30 12:50:00,58.73,58.79,58.71,58.78,13403.0,49.0609,49.111,49.0442,49.1027,13403.0
2021-12-30 12:55:00,58.78,58.86,58.77,58.85,23111.0,49.1027,49.1695,49.0943,49.1612,23111.0
2021-12-30 13:00:00,58.85,58.89,58.84,58.88,13111.0,49.1612,49.1946,49.1528,49.1862,13111.0
2021-12-30 13:05:00,58.88,58.93,58.87,58.93,46918.0,49.1862,49.228,49.1779,49.228,46918.0
2021-12-30 13:10:00,58.93,58.94,58.88,58.89,11539.0,49.228,49.2363,49.1862,49.1946,11539.0
2021-12-30 13:15:00,58.89,58.9,58.86,58.87,15748.0,49.1946,49.2029,49.1695,49.1779,15748.0
2021-12-30 13:20:00,58.86,58.87,58.83,58.85,13929.0,49.1695,49.1779,49.1445,49.1612,13929.0
2021-12-30 13:25:00,58.84,58.84,58.8,58.83,13941.0,49.1528,49.1528,49.1194,49.1445,13941.0
2021-12-30 13:30:00,58.82,58.82,58.74,58.74,9608.0,49.1361,49.1361,49.0693,49.0693,9608.0
2021-12-30 13:35:00,58.75,58.77,58.73,58.76,13627.0,49.0776,49.0943,49.0609,49.086,13627.0
2021-12-30 13:40:00,58.74,58.75,58.72,58.73,9178.0,49.0693,49.0776,49.0526,49.0609,9178.0
2021-12-30 13:45:00,58.74,58.8,58.73,58.8,22471.0,49.0693,49.1194,49.0609,49.1194,22471.0
2021-12-30 13:50:00,58.8,58.84,58.79,58.83,15932.0,49.1194,49.1528,49.111,49.1445,15932.0
2021-12-30 13:55:00,58.83,58.83,58.78,58.81,24194.0,49.1445,49.1445,49.1027,49.1277,24194.0
2021-12-30 14:00:00,58.8,58.83,58.76,58.77,14760.0,49.1194,49.1445,49.086,49.0943,14760.0
2021-12-30 14:05:00,58.77,58.83,58.76,58.79,19199.0,49.0943,49.1445,49.086,49.111,19199.0
2021-12-30 14:10:00,58.8,58.82,58.77,58.81,19609.0,49.1194,49.1361,49.0943,49.1277,19609.0
2021-12-30 14:15:00,58.81,58.85,58.78,58.85,8561.0,49.1277,49.1612,49.1027,49.1612,8561.0
2021-12-30 14:20:00,58.86,58.91,58.84,58.91,16912.0,49.1695,49.2113,49.1528,49.2113,16912.0
2021-12-30 14:25:00,58.9,58.92,58.84,58.85,19086.0,49.2029,49.2196,49.1528,49.1612,19086.0
2021-12-30 14:30:00,58.84,58.88,58.82,58.87,30225.0,49.1528,49.1862,49.1361,49.1779,30225.0
2021-12-30 14:35:00,58.87,58.88,58.8,58.81,23925.0,49.1779,49.1862,49.1194,49.1277,23925.0
2021-12-30 14:40:00,58.81,58.84,58.79,58.83,12624.0,49.1277,49.1528,49.111,49.1445,12624.0
2021-12-30 14:45:00,58.83,58.83,58.8,58.8,11409.0,49.1445,49.1445,49.1194,49.1194,11409.0
2021-12-30 14:50:00,58.8,58.8,58.7,58.72,98833.0,49.1194,49.1194,49.0359,49.0526,98833.0
2021-12-30 14:55:00,58.73,58.79,58.73,58.79,19913.0,49.0609,49.111,49.0609,49.111,19913.0
2021-12-30 15:00:00,58.79,58.79,58.73,58.76,22074.0,49.111,49.111,49.0609,49.086,22074.0
2021-12-30 15:05:00,58.76,58.76,58.7,58.71,21273.0,49.086,49.086,49.0359,49.0442,21273.0
2021-12-30 15:10:00,58.71,58.73,58.66,58.67,34029.0,49.0442,49.0609,49.0024,49.0108,34029.0
2021-12-30 15:15:00,58.67,58.7,58.64,58.68,17261.0,49.0108,49.0359,48.9857,49.0191,17261.0
2021-12-30 15:20:00,58.68,58.69,58.6,58.61,16456.0,49.0191,49.0275,48.9523,48.9607,16456.0
2021-12-30 15:25:00,58.6,58.65,58.59,58.64,26553.0,48.9523,48.9941,48.944,48.9857,26553.0
2021-12-30 15:30:00,58.63,58.65,58.56,58.6,25882.0,48.9774,48.9941,48.9189,48.9523,25882.0
2021-12-30 15:35:00,58.59,58.64,58.57,58.64,26782.0,48.944,48.9857,48.9273,48.9857,26782.0
2021-12-30 15:40:00,58.64,58.64,58.58,58.63,24985.0,48.9857,48.9857,48.9356,48.9774,24985.0
2021-12-30 15:45:00,58.64,58.69,58.57,58.6,43540.0,48.9857,49.0275,48.9273,48.9523,43540.0
2021-12-30 15:50:00,58.6,58.65,58.52,58.6,47500.0,48.9523,48.9941,48.8855,48.9523,47500.0
2021-12-30 15:55:00,58.6,58.61,58.43,58.51,208613.0,48.9523,48.9607,48.8103,48.8771,208613.0
2021-12-31 09:30:00,58.28,58.81,58.27,58.79,37643.0,48.685,49.1277,48.6766,49.111,37643.0
2021-12-31 09:35:00,58.79,58.86,58.7,58.73,14912.0,49.111,49.1695,49.0359,49.0609,14912.0
2021-12-31 09:40:00,58.71,58.73,58.43,58.44,16356.0,49.0442,49.0609,48.8103,48.8187,16356.0
2021-12-31 09:45:00,58.46,58.62,58.43,58.59,27703.0,48.8354,48.969,48.8103,48.944,27703.0
2021-12-31 09:50:00,58.57,58.78,58.57,58.76,21062.0,48.9273,49.1027,48.9273,49.086,21062.0
2021-12-31 09:55:00,58.74,58.76,58.58,58.63,15668.0,49.0693,49.086,48.9356,48.9774,15668.0
2021-12-31 10:00:00,58.63,58.68,58.47,58.65,30075.0,48.9774,49.0191,48.8437,48.9941,30075.0
2021-12-31 10:05:00,58.64,58.72,58.62,58.63,21066.0,48.9857,49.0526,48.969,48.9774,21066.0
2021-12-31 10:10:00,58.63,58.65,58.57,58.6,14104.0,48.9774,48.9941,48.9273,48.9523,14104.0
2021-12-31 10:15:00,58.59,58.59,58.49,58.53,19278.0,48.944,48.944,48.8604,48.8938,19278.0
2021-12-31 10:20:00,58.53,58.53,58.43,58.43,6110.0,48.8938,48.8938,48.8103,48.8103,6110.0
2021-12-31 10:25:00,58.43,58.47,58.4,58.46,16737.0,48.8103,48.8437,48.7852,48.8354,16737.0
2021-12-31 10:30:00,58.46,58.46,58.38,58.41,21048.0,48.8354,48.8354,48.7685,48.7936,21048.0
2021-12-31 10:35:00,58.41,58.46,58.39,58.4,17982.0,48.7936,48.8354,48.7769,48.7852,17982.0
2021-12-31 10:40:00,58.37,58.37,58.29,58.35,11812.0,48.7602,48.7602,48.6934,48.7435,11812.0
2021-12-31 10:45:00,58.36,58.38,58.32,58.36,23330.0,48.7518,48.7685,48.7184,48.7518,23330.0
2021-12-31 10:50:00,58.36,58.42,58.33,58.39,21007.0,48.7518,48.802,48.7268,48.7769,21007.0
2021-12-31 10:55:00,58.4,58.45,58.38,58.45,15819.0,48.7852,48.827,48.7685,48.827,15819.0
2021-12-31 11:00:00,58.45,58.48,58.35,58.37,14371.0,48.827,48.8521,48.7435,48.7602,14371.0
2021-12-31 11:05:00,58.37,58.46,58.36,58.46,10335.0,48.7602,48.8354,48.7518,48.8354,10335.0
2021-12-31 11:10:00,58.46,58.51,58.45,58.46,12833.0,48.8354,48.8771,48.827,48.8354,12833.0
2021-12-31 11:15:00,58.45,58.55,58.45,58.53,21484.0,48.827,48.9106,48.827,48.8938,21484.0
2021-12-31 11:20:00,58.52,58.56,58.51,58.53,10034.0,48.8855,48.9189,48.8771,48.8938,10034.0
2021-12-31 11:25:00,58.53,58.56,58.49,58.52,20390.0,48.8938,48.9189,48.8604,48.8855,20390.0
2021-12-31 11:30:00,58.52,58.52,58.47,58.49,10112.0,48.8855,48.8855,48.8437,48.8604,10112.0
2021-12-31 11:35:00,58.49,58.55,58.47,58.52,29297.0,48.8604,48.9106,48.8437,48.8855,29297.0
2021-12-31 11:40:00,58.52,58.53,58.47,58.48,13380.0,48.8855,48.8938,48.8437,48.8521,13380.0
2021-12-31 11:45:00,58.48,58.51,58.47,58.5,6614.0,48.8521,48.8771,48.8437,48.8688,6614.0
2021-12-31 11:50:00,58.49,58.53,58.46,58.47,13691.0,48.8604,48.8938,48.8354,48.8437,13691.0
2021-12-31 11:55:00,58.48,58.5,58.45,58.46,26695.0,48.8521,48.8688,48.827,48.8354,26695.0
2021-12-31 12:00:00,58.46,58.49,58.41,58.48,17989.0,48.8354,48.8604,48.7936,48.8521,17989.0
2021-12-31 12:05:00,58.49,58.53,58.49,58.51,16323.0,48.8604,48.8938,48.8604,48.8771,16323.0
2021-12-31 12:10:00,58.52,58.53,58.5,58.53,8919.0,48.8855,48.8938,48.8688,48.8938,8919.0
2021-12-31 12:15:00,58.53,58.54,58.47,58.49,14756.0,48.8938,48.9022,48.8437,48.8604,14756.0
2021-12-31 12:20:00,58.48,58.48,58.44,58.44,9322.0,48.8521,48.8521,48.8187,48.8187,9322.0
2021-12-31 12:25:00,58.44,58.46,58.42,58.44,10729.0,48.8187,48.8354,48.802,48.8187,10729.0
2021-12-31 12:30:00,58.44,58.44,58.38,58.4,11028.0,48.8187,48.8187,48.7685,48.7852,11028.0
2021-12-31 12:35:00,58.4,58.47,58.4,58.46,10320.0,48.7852,48.8437,48.7852,48.8354,10320.0
2021-12-31 12:40:00,58.46,58.56,58.46,58.54,10855.0,48.8354,48.9189,48.8354,48.9022,10855.0
2021-12-31 12:45:00,58.55,58.57,58.51,58.54,8308.0,48.9106,48.9273,48.8771,48.9022,8308.0
2021-12-31 12:50:00,58.55,58.61,58.55,58.6,20430.0,48.9106,48.9607,48.9106,48.9523,20430.0
2021-12-31 12:55:00,58.6,58.65,58.57,58.64,8891.0,48.9523,48.9941,48.9273,48.9857,8891.0
2021-12-31 13:00:00,58.63,58.64,58.6,58.61,12427.0,48.9774,48.9857,48.9523,48.9607,12427.0
2021-12-31 13:05:00,58.61,58.68,58.61,58.68,7511.0,48.9607,49.0191,48.9607,49.0191,7511.0
2021-12-31 13:10:00,58.68,58.68,58.64,58.67,8971.0,49.0191,49.0191,48.9857,49.0108,8971.0
2021-12-31 13:15:00,58.68,58.68,58.62,58.65,9148.0,49.0191,49.0191,48.969,48.9941,9148.0
2021-12-31 13:20:00,58.65,58.67,58.64,58.65,8529.0,48.9941,49.0108,48.9857,48.9941,8529.0
2021-12-31 13:25:00,58.65,58.66,58.63,58.64,4943.0,48.9941,49.0024,48.9774,48.9857,4943.0
2021-12-31 13:30:00,58.65,58.71,58.64,58.71,9469.0,48.9941,49.0442,48.9857,49.0442,9469.0
2021-12-31 13:35:00,58.7,58.73,58.7,58.72,11150.0,49.0359,49.0609,49.0359,49.0526,11150.0
2021-12-31 13:40:00,58.72,58.74,58.7,58.74,6760.0,49.0526,49.0693,49.0359,49.0693,6760.0
2021-12-31 13:45:00,58.74,58.77,58.73,58.74,16438.0,49.0693,49.0943,49.0609,49.0693,16438.0
2021-12-31 13:50:00,58.75,58.82,58.75,58.82,11517.0,49.0776,49.1361,49.0776,49.1361,11517.0
2021-12-31 13:55:00,58.83,58.85,58.81,58.82,12597.0,49.1445,49.1612,49.1277,49.1361,12597.0
2021-12-31 14:00:00,58.81,58.87,58.8,58.85,14780.0,49.1277,49.1779,49.1194,49.1612,14780.0
2021-12-31 14:05:00,58.85,58.88,58.83,58.84,13965.0,49.1612,49.1862,49.1445,49.1528,13965.0
2021-12-31 14:10:00,58.84,58.84,58.8,58.8,9985.0,49.1528,49.1528,49.1194,49.1194,9985.0
2021-12-31 14:15:00,58.8,58.8,58.76,58.78,9983.0,49.1194,49.1194,49.086,49.1027,9983.0
2021-12-31 14:20:00,58.78,58.82,58.77,58.79,8465.0,49.1027,49.1361,49.0943,49.111,8465.0
2021-12-31 14:25:00,58.8,58.84,58.77,58.8,12714.0,49.1194,49.1528,49.0943,49.1194,12714.0
2021-12-31 14:30:00,58.8,58.81,58.77,58.77,12406.0,49.1194,49.1277,49.0943,49.0943,12406.0
2021-12-31 14:35:00,58.77,58.77,58.75,58.77,8258.0,49.0943,49.0943,49.0776,49.0943,8258.0
2021-12-31 14:40:00,58.76,58.76,58.71,58.72,13728.0,49.086,49.086,49.0442,49.0526,13728.0
2021-12-31 14:45:00,58.72,58.72,58.69,58.7,11080.0,49.0526,49.0526,49.0275,49.0359,11080.0
2021-12-31 14:50:00,58.7,58.72,58.68,58.69,7105.0,49.0359,49.0526,49.0191,49.0275,7105.0
2021-12-31 14:55:00,58.68,58.69,58.65,58.67,22681.0,49.0191,49.0275,48.9941,49.0108,22681.0
2021-12-31 15:00:00,58.68,58.72,58.68,58.72,17474.0,49.0191,49.0526,49.0191,49.0526,17474.0
2021-12-31 15:05:00,58.72,58.73,58.68,58.69,15612.0,49.0526,49.0609,49.0191,49.0275,15612.0
2021-12-31 15:10:00,58.69,58.72,58.68,58.69,15286.0,49.0275,49.0526,49.0191,49.0275,15286.0
2021-12-31 15:15:00,58.69,58.75,58.68,58.73,14128.0,49.0275,49.0776,49.0191,49.0609,14128.0
2021-12-31 15:20:00,58.72,58.74,58.69,58.73,11597.0,49.0526,49.0693,49.0275,49.0609,11597.0
2021-12-31 15:25:00,58.72,58.75,58.71,58.73,15519.0,49.0526,49.0776,49.0442,49.0609,15519.0
2021-12-31 15:30:00,58.72,58.72,58.63,58.66,22176.0,49.0526,49.0526,48.9774,49.0024,22176.0
2021-12-31 15:35:00,58.66,58.7,58.63,58.69,20931.0,49.0024,49.0359,48.9774,49.0275,20931.0
2021-12-31 15:40:00,58.68,58.7,58.63,58.68,29852.0,49.0191,49.0359,48.9774,49.0191,29852.0
2021-12-31 15:45:00,58.68,58.74,58.67,58.68,37634.0,49.0191,49.0693,49.0108,49.0191,37634.0
2021-12-31 15:50:00,58.68,58.71,58.57,58.6,72771.0,49.0191,49.0442,48.9273,48.9523,72771.0
2021-12-31 15:55:00,58.6,58.62,58.54,58.55,173881.0,48.9523,48.969,48.9022,48.9106,173881.0
2022-01-03 09:30:00,59.33,59.61,59.3,59.61,95049.0,49.5621,49.796,49.5371,49.796,95049.0
2022-01-03 09:35:00,59.66,59.8,59.61,59.76,37971.0,49.8378,49.9548,49.796,49.9213,37971.0
2022-01-03 09:40:00,59.78,59.94,59.71,59.91,45647.0,49.938,50.0717,49.8796,50.0466,45647.0
2022-01-03 09:45:00,59.9,59.95,59.59,59.65,76680.0,50.0383,50.0801,49.7793,49.8295,76680.0
2022-01-03 09:50:00,59.68,60.0,59.59,59.85,56665.0,49.8545,50.1218,49.7793,49.9965,56665.0
2022-01-03 09:55:00,59.85,59.93,59.78,59.9,136252.0,49.9965,50.0634,49.938,50.0383,136252.0
2022-01-03 10:00:00,59.92,60.31,59.91,60.07,192325.0,50.055,50.3808,50.0466,50.1803,192325.0
2022-01-03 10:05:00,60.08,60.12,59.92,60.09,37426.0,50.1887,50.2221,50.055,50.197,37426.0
2022-01-03 10:10:00,60.1,60.26,60.08,60.12,31558.0,50.2054,50.339,50.1887,50.2221,31558.0
2022-01-03 10:15:00,60.08,60.2,60.02,60.05,39483.0,50.1887,50.2889,50.1385,50.1636,39483.0
2022-01-03 10:20:00,60.05,60.07,59.97,60.05,22265.0,50.1636,50.1803,50.0968,50.1636,22265.0
2022-01-03 10:25:00,60.04,60.24,60.02,60.24,65427.0,50.1552,50.3223,50.1385,50.3223,65427.0
2022-01-03 10:30:00,60.24,60.26,60.03,60.17,51374.0,50.3223,50.339,50.1469,50.2638,51374.0
2022-01-03 10:35:00,60.19,60.25,60.14,60.17,45128.0,50.2805,50.3307,50.2388,50.2638,45128.0
2022-01-03 10:40:00,60.17,60.24,60.08,60.22,57968.0,50.2638,50.3223,50.1887,50.3056,57968.0
2022-01-03 10:45:00,60.21,60.28,60.11,60.13,60771.0,50.2973,50.3557,50.2137,50.2304,60771.0
2022-01-03 10:50:00,60.15,60.18,60.02,60.06,35173.0,50.2471,50.2722,50.1385,50.1719,35173.0
2022-01-03 10:55:00,60.05,60.1,59.93,59.98,31980.0,50.1636,50.2054,50.0634,50.1051,31980.0
2022-01-03 11:00:00,59.99,60.05,59.95,60.05,24447.0,50.1135,50.1636,50.0801,50.1636,24447.0
2022-01-03 11:05:00,60.05,60.06,59.96,59.98,21231.0,50.1636,50.1719,50.0884,50.1051,21231.0
2022-01-03 11:10:00,59.97,59.97,59.82,59.85,38781.0,50.0968,50.0968,49.9715,49.9965,38781.0
2022-01-03 11:15:00,59.84,59.85,59.72,59.76,22639.0,49.9882,49.9965,49.8879,49.9213,22639.0
2022-01-03 11:20:00,59.77,59.98,59.76,59.94,31613.0,49.9297,50.1051,49.9213,50.0717,31613.0
2022-01-03 11:25:00,59.93,59.94,59.8,59.89,29668.0,50.0634,50.0717,49.9548,50.0299,29668.0
2022-01-03 11:30:00,59.88,59.89,59.72,59.76,21727.0,50.0216,50.0299,49.8879,49.9213,21727.0
2022-01-03 11:35:00,59.76,59.77,59.68,59.69,19467.0,49.9213,49.9297,49.8545,49.8629,19467.0
2022-01-03 11:40:00,59.7,59.84,59.69,59.83,28646.0,49.8712,49.9882,49.8629,49.9798,28646.0
2022-01-03 11:45:00,59.82,59.88,59.79,59.79,20075.0,49.9715,50.0216,49.9464,49.9464,20075.0
2022-01-03 11:50:00,59.79,59.84,59.76,59.83,62821.0,49.9464,49.9882,49.9213,49.9798,62821.0
2022-01-03 11:55:00,59.84,59.88,59.76,59.83,29540.0,49.9882,50.0216,49.9213,49.9798,29540.0
2022-01-03 12:00:00,59.83,59.9,59.8,59.9,19563.0,49.9798,50.0383,49.9548,50.0383,19563.0
2022-01-03 12:05:00,59.89,59.89,59.84,59.88,26507.0,50.0299,50.0299,49.9882,50.0216,26507.0
2022-01-03 12:10:00,59.88,59.88,59.76,59.82,17331.0,50.0216,50.0216,49.9213,49.9715,17331.0
2022-01-03 12:15:00,59.82,59.94,59.79,59.81,235965.0,49.9715,50.0717,49.9464,49.9631,235965.0
2022-01-03 12:20:00,59.81,59.91,59.81,59.89,42591.0,49.9631,50.0466,49.9631,50.0299,42591.0
2022-01-03 12:25:00,59.89,59.98,59.89,59.98,28682.0,50.0299,50.1051,50.0299,50.1051,28682.0
2022-01-03 12:30:00,59.98,60.02,59.95,59.99,18582.0,50.1051,50.1385,50.0801,50.1135,18582.0
2022-01-03 12:35:00,60.0,60.02,59.86,59.88,22341.0,50.1218,50.1385,50.0049,50.0216,22341.0
2022-01-03 12:40:00,59.89,59.95,59.86,59.92,38113.0,50.0299,50.0801,50.0049,50.055,38113.0
2022-01-03 12:45:00,59.93,59.96,59.9,59.94,29372.0,50.0634,50.0884,50.0383,50.0717,29372.0
2022-01-03 12:50:00,59.95,60.09,59.94,60.08,35715.0,50.0801,50.197,50.0717,50.1887,35715.0
2022-01-03 12:55:00,60.08,60.09,59.99,60.02,48322.0,50.1887,50.197,50.1135,50.1385,48322.0
2022-01-03 13:00:00,60.02,60.04,59.95,60.03,30570.0,50.1385,50.1552,50.0801,50.1469,30570.0
2022-01-03 13:05:00,60.03,60.03,59.96,59.98,36087.0,50.1469,50.1469,50.0884,50.1051,36087.0
2022-01-03 13:10:00,59.99,60.11,59.96,60.08,41607.0,50.1135,50.2137,50.0884,50.1887,41607.0
2022-01-03 13:15:00,60.07,60.2,60.06,60.19,42293.0,50.1803,50.2889,50.1719,50.2805,42293.0
2022-01-03 13:20:00,60.19,60.22,60.17,60.18,34372.0,50.2805,50.3056,50.2638,50.2722,34372.0
2022-01-03 13:25:00,60.17,60.22,60.15,60.19,43302.0,50.2638,50.3056,50.2471,50.2805,43302.0
2022-01-03 13:30:00,60.18,60.19,60.09,60.12,29417.0,50.2722,50.2805,50.197,50.2221,29417.0
2022-01-03 13:35:00,60.13,60.17,60.06,60.08,27929.0,50.2304,50.2638,50.1719,50.1887,27929.0
2022-01-03 13:40:00,60.1,60.11,59.97,60.04,40333.0,50.2054,50.2137,50.0968,50.1552,40333.0
2022-01-03 13:45:00,60.05,60.07,59.97,60.01,21345.0,50.1636,50.1803,50.0968,50.1302,21345.0
2022-01-03 13:50:00,60.01,60.01,59.96,60.01,15919.0,50.1302,50.1302,50.0884,50.1302,15919.0
2022-01-03 13:55:00,60.01,60.07,60.0,60.05,45782.0,50.1302,50.1803,50.1218,50.1636,45782.0
2022-01-03 14:00:00,60.04,60.08,60.02,60.06,22714.0,50.1552,50.1887,50.1385,50.1719,22714.0
2022-01-03 14:05:00,60.06,60.12,60.04,60.07,29684.0,50.1719,50.2221,50.1552,50.1803,29684.0
2022-01-03 14:10:00,60.08,60.09,60.01,60.04,12541.0,50.1887,50.197,50.1302,50.1552,12541.0
2022-01-03 14:15:00,60.04,60.05,59.98,59.98,20908.0,50.1552,50.1636,50.1051,50.1051,20908.0
2022-01-03 14:20:00,59.97,60.02,59.96,59.96,48857.0,50.0968,50.1385,50.0884,50.0884,48857.0
2022-01-03 14:25:00,59.97,60.02,59.9,60.02,48374.0,50.0968,50.1385,50.0383,50.1385,48374.0
2022-01-03 14:30:00,60.02,60.06,60.02,60.03,21235.0,50.1385,50.1719,50.1385,50.1469,21235.0
2022-01-03 14:35:00,60.03,60.09,60.02,60.09,37139.0,50.1469,50.197,50.1385,50.197,37139.0
2022-01-03 14:40:00,60.09,60.15,60.08,60.15,23693.0,50.197,50.2471,50.1887,50.2471,23693.0
2022-01-03 14:45:00,60.15,60.19,60.11,60.12,35979.0,50.2471,50.2805,50.2137,50.2221,35979.0
2022-01-03 14:50:00,60.13,60.16,60.1,60.14,33014.0,50.2304,50.2555,50.2054,50.2388,33014.0
2022-01-03 14:55:00,60.14,60.15,60.04,60.14,40235.0,50.2388,50.2471,50.1552,50.2388,40235.0
2022-01-03 15:00:00,60.15,60.17,60.1,60.12,25105.0,50.2471,50.2638,50.2054,50.2221,25105.0
2022-01-03 15:05:00,60.11,60.14,60.09,60.1,16450.0,50.2137,50.2388,50.197,50.2054,16450.0
2022-01-03 15:10:00,60.1,60.12,60.06,60.08,23251.0,50.2054,50.2221,50.1719,50.1887,23251.0
2022-01-03 15:15:00,60.08,60.14,60.07,60.14,34271.0,50.1887,50.2388,50.1803,50.2388,34271.0
2022-01-03 15:20:00,60.15,60.27,60.14,60.27,57983.0,50.2471,50.3474,50.2388,50.3474,57983.0
2022-01-03 15:25:00,60.29,60.29,60.22,60.27,68704.0,50.3641,50.3641,50.3056,50.3474,68704.0
2022-01-03 15:30:00,60.27,60.3,60.22,60.24,80947.0,50.3474,50.3724,50.3056,50.3223,80947.0
2022-01-03 15:35:00,60.24,60.29,60.22,60.25,56713.0,50.3223,50.3641,50.3056,50.3307,56713.0
2022-01-03 15:40:00,60.25,60.3,60.21,60.26,76698.0,50.3307,50.3724,50.2973,50.339,76698.0
2022-01-03 15:45:00,60.27,60.38,60.25,60.36,69338.0,50.3474,50.4393,50.3307,50.4226,69338.0
2022-01-03 15:50:00,60.38,60.47,60.35,60.39,129888.0,50.4393,50.5144,50.4142,50.4476,129888.0
2022-01-03 15:55:00,60.4,60.44,60.33,60.4,320896.0,50.456,50.4894,50.3975,50.456,320896.0
2022-01-04 09:30:00,61.19,61.66,61.14,61.57,124468.0,51.1159,51.5085,51.0741,51.4333,124468.0
2022-01-04 09:35:00,61.53,61.84,61.47,61.84,100532.0,51.3999,51.6589,51.3498,51.6589,100532.0
2022-01-04 09:40:00,61.84,62.16,61.81,61.86,100620.0,51.6589,51.9262,51.6338,51.6756,100620.0
2022-01-04 09:45:00,61.84,62.01,61.8,61.94,80053.0,51.6589,51.8009,51.6255,51.7424,80053.0
2022-01-04 09:50:00,61.93,62.13,61.92,62.13,57900.0,51.7341,51.9012,51.7257,51.9012,57900.0
2022-01-04 09:55:00,62.14,62.2,62.0,62.05,44105.0,51.9095,51.9596,51.7926,51.8343,44105.0
2022-01-04 10:00:00,62.05,62.05,61.8,61.94,49657.0,51.8343,51.8343,51.6255,51.7424,49657.0
2022-01-04 10:05:00,61.94,61.98,61.8,61.95,39132.0,51.7424,51.7758,51.6255,51.7508,39132.0
2022-01-04 10:10:00,61.93,62.09,61.93,62.03,32193.0,51.7341,51.8677,51.7341,51.8176,32193.0
2022-01-04 10:15:00,62.03,62.14,61.98,62.13,35337.0,51.8176,51.9095,51.7758,51.9012,35337.0
2022-01-04 10:20:00,62.12,62.15,61.98,62.14,40763.0,51.8928,51.9179,51.7758,51.9095,40763.0
2022-01-04 10:25:00,62.16,62.18,61.98,62.11,30755.0,51.9262,51.9429,51.7758,51.8844,30755.0
2022-01-04 10:30:00,62.13,62.3,62.11,62.27,54583.0,51.9012,52.0432,51.8844,52.0181,54583.0
2022-01-04 10:35:00,62.26,62.43,62.22,62.42,48834.0,52.0097,52.1518,51.9763,52.1434,48834.0
2022-01-04 10:40:00,62.41,62.58,62.36,62.53,76695.0,52.1351,52.2771,52.0933,52.2353,76695.0
2022-01-04 10:45:00,62.54,62.72,62.5,62.64,59823.0,52.2437,52.394,52.2102,52.3272,59823.0
2022-01-04 10:50:00,62.64,62.7,62.55,62.67,54871.0,52.3272,52.3773,52.252,52.3522,54871.0
2022-01-04 10:55:00,62.68,62.71,62.49,62.57,102765.0,52.3606,52.3857,52.2019,52.2687,102765.0
2022-01-04 11:00:00,62.57,62.58,62.35,62.43,98806.0,52.2687,52.2771,52.0849,52.1518,98806.0
2022-01-04 11:05:00,62.44,62.62,62.44,62.62,57417.0,52.1601,52.3105,52.1601,52.3105,57417.0
2022-01-04 11:10:00,62.6,62.66,62.53,62.6,39375.0,52.2938,52.3439,52.2353,52.2938,39375.0
2022-01-04 11:15:00,62.6,62.69,62.58,62.66,25319.0,52.2938,52.369,52.2771,52.3439,25319.0
2022-01-04 11:20:00,62.65,62.68,62.46,62.53,28207.0,52.3355,52.3606,52.1768,52.2353,28207.0
2022-01-04 11:25:00,62.52,62.55,62.42,62.53,50058.0,52.2269,52.252,52.1434,52.2353,50058.0
2022-01-04 11:30:00,62.52,62.61,62.49,62.6,41552.0,52.2269,52.3021,52.2019,52.2938,41552.0
2022-01-04 11:35:00,62.61,62.61,62.47,62.61,42553.0,52.3021,52.3021,52.1852,52.3021,42553.0
2022-01-04 11:40:00,62.63,62.68,62.61,62.63,50114.0,52.3188,52.3606,52.3021,52.3188,50114.0
2022-01-04 11:45:00,62.61,62.67,62.55,62.64,37040.0,52.3021,52.3522,52.252,52.3272,37040.0
2022-01-04 11:50:00,62.65,62.7,62.64,62.65,47220.0,52.3355,52.3773,52.3272,52.3355,47220.0
2022-01-04 11:55:00,62.64,62.68,62.57,62.66,58239.0,52.3272,52.3606,52.2687,52.3439,58239.0
2022-01-04 12:00:00,62.65,62.79,62.63,62.78,41757.0,52.3355,52.4525,52.3188,52.4441,41757.0
2022-01-04 12:05:00,62.78,62.79,62.73,62.75,35220.0,52.4441,52.4525,52.4024,52.4191,35220.0
2022-01-04 12:10:00,62.74,62.79,62.73,62.77,24541.0,52.4107,52.4525,52.4024,52.4358,24541.0
2022-01-04 12:15:00,62.76,62.79,62.72,62.75,25873.0,52.4274,52.4525,52.394,52.4191,25873.0
2022-01-04 12:20:00,62.73,62.74,62.63,62.7,34841.0,52.4024,52.4107,52.3188,52.3773,34841.0
2022-01-04 12:25:00,62.7,62.77,62.68,62.74,22964.0,52.3773,52.4358,52.3606,52.4107,22964.0
2022-01-04 12:30:00,62.72,62.77,62.68,62.74,32628.0,52.394,52.4358,52.3606,52.4107,32628.0
2022-01-04 12:35:00,62.73,62.81,62.73,62.79,30921.0,52.4024,52.4692,52.4024,52.4525,30921.0
2022-01-04 12:40:00,62.79,62.82,62.74,62.74,21168.0,52.4525,52.4776,52.4107,52.4107,21168.0
2022-01-04 12:45:00,62.75,62.76,62.67,62.69,25265.0,52.4191,52.4274,52.3522,52.369,25265.0
2022-01-04 12:50:00,62.69,62.77,62.69,62.72,15710.0,52.369,52.4358,52.369,52.394,15710.0
2022-01-04 12:55:00,62.73,62.77,62.68,62.72,24057.0,52.4024,52.4358,52.3606,52.394,24057.0
2022-01-04 13:00:00,62.73,62.76,62.69,62.76,27899.0,52.4024,52.4274,52.369,52.4274,27899.0
2022-01-04 13:05:00,62.77,62.82,62.73,62.76,22812.0,52.4358,52.4776,52.4024,52.4274,22812.0
2022-01-04 13:10:00,62.74,62.76,62.7,62.73,44145.0,52.4107,52.4274,52.3773,52.4024,44145.0
2022-01-04 13:15:00,62.73,62.83,62.72,62.83,29932.0,52.4024,52.4859,52.394,52.4859,29932.0
2022-01-04 13:20:00,62.83,62.86,62.81,62.81,16010.0,52.4859,52.511,52.4692,52.4692,16010.0
2022-01-04 13:25:00,62.82,62.85,62.79,62.79,27071.0,52.4776,52.5026,52.4525,52.4525,27071.0
2022-01-04 13:30:00,62.8,62.81,62.65,62.65,34713.0,52.4608,52.4692,52.3355,52.3355,34713.0
2022-01-04 13:35:00,62.66,62.73,62.66,62.69,39183.0,52.3439,52.4024,52.3439,52.369,39183.0
2022-01-04 13:40:00,62.68,62.68,62.61,62.64,22717.0,52.3606,52.3606,52.3021,52.3272,22717.0
2022-01-04 13:45:00,62.64,62.72,62.63,62.67,26568.0,52.3272,52.394,52.3188,52.3522,26568.0
2022-01-04 13:50:00,62.66,62.7,62.61,62.62,21435.0,52.3439,52.3773,52.3021,52.3105,21435.0
2022-01-04 13:55:00,62.63,62.63,62.56,62.58,23248.0,52.3188,52.3188,52.2604,52.2771,23248.0
2022-01-04 14:00:00,62.57,62.65,62.57,62.63,30252.0,52.2687,52.3355,52.2687,52.3188,30252.0
2022-01-04 14:05:00,62.62,62.63,62.53,62.63,23804.0,52.3105,52.3188,52.2353,52.3188,23804.0
2022-01-04 14:10:00,62.63,62.65,62.55,62.59,54030.0,52.3188,52.3355,52.252,52.2854,54030.0
2022-01-04 14:15:00,62.6,62.62,62.54,62.54,43515.0,52.2938,52.3105,52.2437,52.2437,43515.0
2022-01-04 14:20:00,62.54,62.55,62.49,62.5,34634.0,52.2437,52.252,52.2019,52.2102,34634.0
2022-01-04 14:25:00,62.5,62.52,62.45,62.52,32434.0,52.2102,52.2269,52.1685,52.2269,32434.0
2022-01-04 14:30:00,62.52,62.57,62.5,62.53,34418.0,52.2269,52.2687,52.2102,52.2353,34418.0
2022-01-04 14:35:00,62.53,62.54,62.46,62.48,27659.0,52.2353,52.2437,52.1768,52.1935,27659.0
2022-01-04 14:40:00,62.48,62.5,62.42,62.44,31901.0,52.1935,52.2102,52.1434,52.1601,31901.0
2022-01-04 14:45:00,62.44,62.5,62.43,62.47,26973.0,52.1601,52.2102,52.1518,52.1852,26973.0
2022-01-04 14:50:00,62.48,62.5,62.45,62.46,18954.0,52.1935,52.2102,52.1685,52.1768,18954.0
2022-01-04 14:55:00,62.45,62.51,62.44,62.46,24247.0,52.1685,52.2186,52.1601,52.1768,24247.0
2022-01-04 15:00:00,62.45,62.51,62.43,62.51,28110.0,52.1685,52.2186,52.1518,52.2186,28110.0
2022-01-04 15:05:00,62.5,62.56,62.5,62.55,38529.0,52.2102,52.2604,52.2102,52.252,38529.0
2022-01-04 15:10:00,62.55,62.58,62.51,62.56,39335.0,52.252,52.2771,52.2186,52.2604,39335.0
2022-01-04 15:15:00,62.57,62.59,62.45,62.46,32098.0,52.2687,52.2854,52.1685,52.1768,32098.0
2022-01-04 15:20:00,62.46,62.51,62.35,62.39,66401.0,52.1768,52.2186,52.0849,52.1183,66401.0
2022-01-04 15:25:00,62.39,62.46,62.37,62.41,55335.0,52.1183,52.1768,52.1016,52.1351,55335.0
2022-01-04 15:30:00,62.41,62.43,62.28,62.3,92148.0,52.1351,52.1518,52.0265,52.0432,92148.0
2022-01-04 15:35:00,62.3,62.4,62.3,62.37,54480.0,52.0432,52.1267,52.0432,52.1016,54480.0
2022-01-04 15:40:00,62.37,62.52,62.35,62.5,67949.0,52.1016,52.2269,52.0849,52.2102,67949.0
2022-01-04 15:45:00,62.5,62.58,62.45,62.45,65304.0,52.2102,52.2771,52.1685,52.1685,65304.0
2022-01-04 15:50:00,62.46,62.59,62.45,62.51,155227.0,52.1768,52.2854,52.1685,52.2186,155227.0
2022-01-04 15:55:00,62.52,62.53,62.33,62.35,309147.0,52.2269,52.2353,52.0682,52.0849,309147.0
2022-01-05 09:30:00,62.48,62.96,62.48,62.82,83790.0,52.1935,52.5945,52.1935,52.4776,83790.0
2022-01-05 09:35:00,62.83,62.98,62.6,62.62,87081.0,52.4859,52.6112,52.2938,52.3105,87081.0
2022-01-05 09:40:00,62.64,62.85,62.59,62.68,36340.0,52.3272,52.5026,52.2854,52.3606,36340.0
2022-01-05 09:45:00,62.68,62.73,62.49,62.54,53209.0,52.3606,52.4024,52.2019,52.2437,53209.0
2022-01-05 09:50:00,62.57,62.79,62.47,62.47,59387.0,52.2687,52.4525,52.1852,52.1852,59387.0
2022-01-05 09:55:00,62.48,62.62,62.44,62.6,45563.0,52.1935,52.3105,52.1601,52.2938,45563.0
2022-01-05 10:00:00,62.59,62.67,62.45,62.55,40489.0,52.2854,52.3522,52.1685,52.252,40489.0
2022-01-05 10:05:00,62.54,62.82,62.54,62.8,46373.0,52.2437,52.4776,52.2437,52.4608,46373.0
2022-01-05 10:10:00,62.8,62.99,62.8,62.98,60966.0,52.4608,52.6196,52.4608,52.6112,60966.0
2022-01-05 10:15:00,62.96,63.11,62.95,63.0,60383.0,52.5945,52.7198,52.5862,52.6279,60383.0
2022-01-05 10:20:00,63.0,63.03,62.91,63.02,64627.0,52.6279,52.653,52.5527,52.6446,64627.0
2022-01-05 10:25:00,63.02,63.08,62.92,62.97,28560.0,52.6446,52.6947,52.5611,52.6029,28560.0
2022-01-05 10:30:00,62.96,63.01,62.91,62.96,28054.0,52.5945,52.6363,52.5527,52.5945,28054.0
2022-01-05 10:35:00,62.98,63.03,62.89,62.97,30806.0,52.6112,52.653,52.536,52.6029,30806.0
2022-01-05 10:40:00,63.0,63.02,62.85,63.02,46992.0,52.6279,52.6446,52.5026,52.6446,46992.0
2022-01-05 10:45:00,63.03,63.06,62.97,63.0,23556.0,52.653,52.678,52.6029,52.6279,23556.0
2022-01-05 10:50:00,62.98,62.98,62.81,62.91,28664.0,52.6112,52.6112,52.4692,52.5527,28664.0
2022-01-05 10:55:00,62.9,62.95,62.72,62.76,28042.0,52.5444,52.5862,52.394,52.4274,28042.0
2022-01-05 11:00:00,62.77,62.77,62.63,62.63,35520.0,52.4358,52.4358,52.3188,52.3188,35520.0
2022-01-05 11:05:00,62.66,62.69,62.56,62.56,31978.0,52.3439,52.369,52.2604,52.2604,31978.0
2022-01-05 11:10:00,62.57,62.69,62.56,62.66,23625.0,52.2687,52.369,52.2604,52.3439,23625.0
2022-01-05 11:15:00,62.65,62.69,62.6,62.68,29333.0,52.3355,52.369,52.2938,52.3606,29333.0
2022-01-05 11:20:00,62.69,62.73,62.63,62.68,30844.0,52.369,52.4024,52.3188,52.3606,30844.0
2022-01-05 11:25:00,62.68,62.72,62.61,62.65,32316.0,52.3606,52.394,52.3021,52.3355,32316.0
2022-01-05 11:30:00,62.63,62.67,62.59,62.66,36485.0,52.3188,52.3522,52.2854,52.3439,36485.0
2022-01-05 11:35:00,62.67,62.68,62.59,62.6,25106.0,52.3522,52.3606,52.2854,52.2938,25106.0
2022-01-05 11:40:00,62.59,62.68,62.57,62.59,35428.0,52.2854,52.3606,52.2687,52.2854,35428.0
2022-01-05 11:45:00,62.59,62.63,62.52,62.62,36214.0,52.2854,52.3188,52.2269,52.3105,36214.0
2022-01-05 11:50:00,62.62,62.63,62.52,62.59,23122.0,52.3105,52.3188,52.2269,52.2854,23122.0
2022-01-05 11:55:00,62.59,62.62,62.56,62.62,14995.0,52.2854,52.3105,52.2604,52.3105,14995.0
2022-01-05 12:00:00,62.61,62.63,62.54,62.59,35492.0,52.3021,52.3188,52.2437,52.2854,35492.0
2022-01-05 12:05:00,62.6,62.71,62.59,62.71,18616.0,52.2938,52.3857,52.2854,52.3857,18616.0
2022-01-05 12:10:00,62.7,62.74,62.69,62.74,12007.0,52.3773,52.4107,52.369,52.4107,12007.0
2022-01-05 12:15:00,62.74,62.76,62.72,62.76,18693.0,52.4107,52.4274,52.394,52.4274,18693.0
2022-01-05 12:20:00,62.76,62.77,62.71,62.76,25765.0,52.4274,52.4358,52.3857,52.4274,25765.0
2022-01-05 12:25:00,62.76,62.8,62.74,62.79,16137.0,52.4274,52.4608,52.4107,52.4525,16137.0
2022-01-05 12:30:00,62.79,62.83,62.74,62.76,34378.0,52.4525,52.4859,52.4107,52.4274,34378.0
2022-01-05 12:35:00,62.75,62.75,62.68,62.73,54033.0,52.4191,52.4191,52.3606,52.4024,54033.0
2022-01-05 12:40:00,62.74,62.8,62.67,62.79,48776.0,52.4107,52.4608,52.3522,52.4525,48776.0
2022-01-05 12:45:00,62.79,62.79,62.63,62.65,30540.0,52.4525,52.4525,52.3188,52.3355,30540.0
2022-01-05 12:50:00,62.66,62.76,62.65,62.75,22895.0,52.3439,52.4274,52.3355,52.4191,22895.0
2022-01-05 12:55:00,62.76,62.76,62.7,62.73,34742.0,52.4274,52.4274,52.3773,52.4024,34742.0
2022-01-05 13:00:00,62.73,62.78,62.7,62.77,29224.0,52.4024,52.4441,52.3773,52.4358,29224.0
2022-01-05 13:05:00,62.78,62.79,62.7,62.7,20405.0,52.4441,52.4525,52.3773,52.3773,20405.0
2022-01-05 13:10:00,62.7,62.71,62.58,62.61,21173.0,52.3773,52.3857,52.2771,52.3021,21173.0
2022-01-05 13:15:00,62.61,62.64,62.56,62.59,30796.0,52.3021,52.3272,52.2604,52.2854,30796.0
2022-01-05 13:20:00,62.6,62.61,62.46,62.49,34282.0,52.2938,52.3021,52.1768,52.2019,34282.0
2022-01-05 13:25:00,62.49,62.53,62.48,62.5,23003.0,52.2019,52.2353,52.1935,52.2102,23003.0
2022-01-05 13:30:00,62.5,62.54,62.49,62.54,26482.0,52.2102,52.2437,52.2019,52.2437,26482.0
2022-01-05 13:35:00,62.54,62.57,62.52,62.57,15197.0,52.2437,52.2687,52.2269,52.2687,15197.0
2022-01-05 13:40:00,62.57,62.59,62.52,62.54,13885.0,52.2687,52.2854,52.2269,52.2437,13885.0
2022-01-05 13:45:00,62.55,62.58,62.53,62.55,17661.0,52.252,52.2771,52.2353,52.252,17661.0
2022-01-05 13:50:00,62.55,62.57,62.46,62.51,20451.0,52.252,52.2687,52.1768,52.2186,20451.0
2022-01-05 13:55:00,62.51,62.57,62.51,62.57,16626.0,52.2186,52.2687,52.2186,52.2687,16626.0
2022-01-05 14:00:00,62.56,62.57,62.37,62.43,47734.0,52.2604,52.2687,52.1016,52.1518,47734.0
2022-01-05 14:05:00,62.42,62.49,62.38,62.42,43062.0,52.1434,52.2019,52.11,52.1434,43062.0
2022-01-05 14:10:00,62.42,62.51,62.4,62.46,57381.0,52.1434,52.2186,52.1267,52.1768,57381.0
2022-01-05 14:15:00,62.46,62.49,62.29,62.31,40418.0,52.1768,52.2019,52.0348,52.0515,40418.0
2022-01-05 14:20:00,62.32,62.4,62.3,62.33,28394.0,52.0599,52.1267,52.0432,52.0682,28394.0
2022-01-05 14:25:00,62.33,62.37,62.25,62.25,59153.0,52.0682,52.1016,52.0014,52.0014,59153.0
2022-01-05 14:30:00,62.25,62.29,62.18,62.2,36087.0,52.0014,52.0348,51.9429,51.9596,36087.0
2022-01-05 14:35:00,62.19,62.25,62.16,62.22,26737.0,51.9513,52.0014,51.9262,51.9763,26737.0
2022-01-05 14:40:00,62.21,62.21,62.04,62.07,33338.0,51.968,51.968,51.826,51.851,33338.0
2022-01-05 14:45:00,62.07,62.1,61.99,62.09,28247.0,51.851,51.8761,51.7842,51.8677,28247.0
2022-01-05 14:50:00,62.09,62.21,62.08,62.11,32086.0,51.8677,51.968,51.8594,51.8844,32086.0
2022-01-05 14:55:00,62.11,62.21,62.09,62.19,30455.0,51.8844,51.968,51.8677,51.9513,30455.0
2022-01-05 15:00:00,62.17,62.24,62.11,62.16,29160.0,51.9346,51.993,51.8844,51.9262,29160.0
2022-01-05 15:05:00,62.16,62.18,61.97,62.07,83807.0,51.9262,51.9429,51.7675,51.851,83807.0
2022-01-05 15:10:00,62.08,62.13,62.03,62.06,37153.0,51.8594,51.9012,51.8176,51.8427,37153.0
2022-01-05 15:15:00,62.04,62.11,61.97,62.1,58149.0,51.826,51.8844,51.7675,51.8761,58149.0
2022-01-05 15:20:00,62.11,62.14,62.03,62.06,63263.0,51.8844,51.9095,51.8176,51.8427,63263.0
2022-01-05 15:25:00,62.03,62.07,61.96,62.01,48351.0,51.8176,51.851,51.7591,51.8009,48351.0
2022-01-05 15:30:00,61.99,62.02,61.87,61.89,53595.0,51.7842,51.8093,51.684,51.7007,53595.0
2022-01-05 15:35:00,61.9,62.05,61.88,61.99,68091.0,51.709,51.8343,51.6923,51.7842,68091.0
2022-01-05 15:40:00,61.98,61.99,61.88,61.94,56777.0,51.7758,51.7842,51.6923,51.7424,56777.0
2022-01-05 15:45:00,61.95,61.96,61.75,61.75,85634.0,51.7508,51.7591,51.5837,51.5837,85634.0
2022-01-05 15:50:00,61.75,61.85,61.68,61.83,140707.0,51.5837,51.6673,51.5252,51.6505,140707.0
2022-01-05 15:55:00,61.83,61.85,61.62,61.68,387617.0,51.6505,51.6673,51.4751,51.5252,387617.0
2022-01-06 09:30:00,62.79,63.24,62.25,62.95,236189.0,52.4525,52.8284,52.0014,52.5862,236189.0
2022-01-06 09:35:00,62.96,63.33,62.66,63.24,118152.0,52.5945,52.9036,52.3439,52.8284,118152.0
2022-01-06 09:40:00,63.24,63.32,63.02,63.09,111904.0,52.8284,52.8952,52.6446,52.7031,111904.0
2022-01-06 09:45:00,63.09,63.12,62.81,62.95,49789.0,52.7031,52.7282,52.4692,52.5862,49789.0
2022-01-06 09:50:00,62.95,62.96,62.68,62.71,34308.0,52.5862,52.5945,52.3606,52.3857,34308.0
2022-01-06 09:55:00,62.7,62.86,62.6,62.68,97969.0,52.3773,52.511,52.2938,52.3606,97969.0
2022-01-06 10:00:00,62.67,62.88,62.61,62.75,65569.0,52.3522,52.5277,52.3021,52.4191,65569.0
2022-01-06 10:05:00,62.71,62.71,62.56,62.62,30868.0,52.3857,52.3857,52.2604,52.3105,30868.0
2022-01-06 10:10:00,62.62,62.67,62.4,62.44,38264.0,52.3105,52.3522,52.1267,52.1601,38264.0
2022-01-06 10:15:00,62.45,62.5,62.16,62.16,34392.0,52.1685,52.2102,51.9262,51.9262,34392.0
2022-01-06 10:20:00,62.16,62.35,62.15,62.34,32100.0,51.9262,52.0849,51.9179,52.0766,32100.0
2022-01-06 10:25:00,62.32,62.53,62.32,62.34,27853.0,52.0599,52.2353,52.0599,52.0766,27853.0
2022-01-06 10:30:00,62.35,62.53,62.31,62.42,56085.0,52.0849,52.2353,52.0515,52.1434,56085.0
2022-01-06 10:35:00,62.42,62.53,62.35,62.47,41222.0,52.1434,52.2353,52.0849,52.1852,41222.0
2022-01-06 10:40:00,62.48,62.57,62.44,62.55,41071.0,52.1935,52.2687,52.1601,52.252,41071.0
2022-01-06 10:45:00,62.55,62.56,62.44,62.48,39289.0,52.252,52.2604,52.1601,52.1935,39289.0
2022-01-06 10:50:00,62.48,62.49,62.33,62.39,24299.0,52.1935,52.2019,52.0682,52.1183,24299.0
2022-01-06 10:55:00,62.4,62.54,62.37,62.4,32891.0,52.1267,52.2437,52.1016,52.1267,32891.0
2022-01-06 11:00:00,62.39,62.41,62.27,62.34,26663.0,52.1183,52.1351,52.0181,52.0766,26663.0
2022-01-06 11:05:00,62.35,62.55,62.33,62.51,27169.0,52.0849,52.252,52.0682,52.2186,27169.0
2022-01-06 11:10:00,62.52,62.76,62.5,62.75,285461.0,52.2269,52.4274,52.2102,52.4191,285461.0
2022-01-06 11:15:00,62.74,62.82,62.64,62.7,82681.0,52.4107,52.4776,52.3272,52.3773,82681.0
2022-01-06 11:20:00,62.69,62.81,62.67,62.79,25333.0,52.369,52.4692,52.3522,52.4525,25333.0
2022-01-06 11:25:00,62.8,62.89,62.79,62.8,93176.0,52.4608,52.536,52.4525,52.4608,93176.0
2022-01-06 11:30:00,62.8,62.89,62.75,62.87,52843.0,52.4608,52.536,52.4191,52.5193,52843.0
2022-01-06 11:35:00,62.91,62.98,62.9,62.95,37775.0,52.5527,52.6112,52.5444,52.5862,37775.0
2022-01-06 11:40:00,62.95,62.95,62.78,62.82,52319.0,52.5862,52.5862,52.4441,52.4776,52319.0
2022-01-06 11:45:00,62.81,62.94,62.8,62.94,25792.0,52.4692,52.5778,52.4608,52.5778,25792.0
2022-01-06 11:50:00,62.93,62.96,62.85,62.95,20992.0,52.5694,52.5945,52.5026,52.5862,20992.0
2022-01-06 11:55:00,62.94,62.96,62.89,62.94,26061.0,52.5778,52.5945,52.536,52.5778,26061.0
2022-01-06 12:00:00,62.91,62.94,62.88,62.91,39198.0,52.5527,52.5778,52.5277,52.5527,39198.0
2022-01-06 12:05:00,62.9,63.05,62.89,63.05,65439.0,52.5444,52.6697,52.536,52.6697,65439.0
2022-01-06 12:10:00,63.04,63.12,63.02,63.04,57519.0,52.6613,52.7282,52.6446,52.6613,57519.0
2022-01-06 12:15:00,63.04,63.08,62.96,63.05,154717.0,52.6613,52.6947,52.5945,52.6697,154717.0
2022-01-06 12:20:00,63.06,63.28,63.06,63.26,123342.0,52.678,52.8618,52.678,52.8451,123342.0
2022-01-06 12:25:00,63.26,63.31,63.22,63.29,46081.0,52.8451,52.8869,52.8117,52.8702,46081.0
2022-01-06 12:30:00,63.29,63.38,63.27,63.35,86281.0,52.8702,52.9454,52.8535,52.9203,86281.0
2022-01-06 12:35:00,63.34,63.47,63.31,63.47,67945.0,52.9119,53.0205,52.8869,53.0205,67945.0
2022-01-06 12:40:00,63.48,63.67,63.47,63.66,71435.0,53.0289,53.1876,53.0205,53.1793,71435.0
2022-01-06 12:45:00,63.64,63.69,63.5,63.6,96266.0,53.1626,53.2043,53.0456,53.1291,96266.0
2022-01-06 12:50:00,63.6,63.65,63.56,63.62,36113.0,53.1291,53.1709,53.0957,53.1458,36113.0
2022-01-06 12:55:00,63.61,63.66,63.55,63.57,115311.0,53.1375,53.1793,53.0874,53.1041,115311.0
2022-01-06 13:00:00,63.57,63.57,63.51,63.55,30501.0,53.1041,53.1041,53.054,53.0874,30501.0
2022-01-06 13:05:00,63.55,63.57,63.5,63.56,58920.0,53.0874,53.1041,53.0456,53.0957,58920.0
2022-01-06 13:10:00,63.55,63.56,63.48,63.52,52424.0,53.0874,53.0957,53.0289,53.0623,52424.0
2022-01-06 13:15:00,63.52,63.52,63.41,63.46,33325.0,53.0623,53.0623,52.9704,53.0122,33325.0
2022-01-06 13:20:00,63.47,63.53,63.45,63.48,24484.0,53.0205,53.0707,53.0038,53.0289,24484.0
2022-01-06 13:25:00,63.49,63.54,63.43,63.52,18245.0,53.0372,53.079,52.9871,53.0623,18245.0
2022-01-06 13:30:00,63.52,63.59,63.47,63.59,34136.0,53.0623,53.1208,53.0205,53.1208,34136.0
2022-01-06 13:35:00,63.6,63.61,63.47,63.5,31851.0,53.1291,53.1375,53.0205,53.0456,31851.0
2022-01-06 13:40:00,63.49,63.56,63.47,63.5,24621.0,53.0372,53.0957,53.0205,53.0456,24621.0
2022-01-06 13:45:00,63.48,63.53,63.45,63.48,34482.0,53.0289,53.0707,53.0038,53.0289,34482.0
2022-01-06 13:50:00,63.48,63.48,63.4,63.46,24088.0,53.0289,53.0289,52.9621,53.0122,24088.0
2022-01-06 13:55:00,63.45,63.53,63.44,63.53,21148.0,53.0038,53.0707,52.9955,53.0707,21148.0
2022-01-06 14:00:00,63.52,63.64,63.52,63.58,63312.0,53.0623,53.1626,53.0623,53.1124,63312.0
2022-01-06 14:05:00,63.58,63.58,63.46,63.52,19328.0,53.1124,53.1124,53.0122,53.0623,19328.0
2022-01-06 14:10:00,63.55,63.57,63.44,63.56,63113.0,53.0874,53.1041,52.9955,53.0957,63113.0
2022-01-06 14:15:00,63.56,63.65,63.55,63.63,58133.0,53.0957,53.1709,53.0874,53.1542,58133.0
2022-01-06 14:20:00,63.64,63.65,63.56,63.6,39741.0,53.1626,53.1709,53.0957,53.1291,39741.0
2022-01-06 14:25:00,63.6,63.61,63.58,63.6,27667.0,53.1291,53.1375,53.1124,53.1291,27667.0
2022-01-06 14:30:00,63.6,63.63,63.48,63.55,64121.0,53.1291,53.1542,53.0289,53.0874,64121.0
2022-01-06 14:35:00,63.55,63.65,63.54,63.65,63793.0,53.0874,53.1709,53.079,53.1709,63793.0
2022-01-06 14:40:00,63.64,63.64,63.58,63.64,51271.0,53.1626,53.1626,53.1124,53.1626,51271.0
2022-01-06 14:45:00,63.63,63.72,63.62,63.71,37797.0,53.1542,53.2294,53.1458,53.221,37797.0
2022-01-06 14:50:00,63.71,63.74,63.67,63.73,52017.0,53.221,53.2461,53.1876,53.2377,52017.0
2022-01-06 14:55:00,63.74,63.79,63.71,63.73,64792.0,53.2461,53.2879,53.221,53.2377,64792.0
2022-01-06 15:00:00,63.72,63.77,63.66,63.66,34917.0,53.2294,53.2711,53.1793,53.1793,34917.0
2022-01-06 15:05:00,63.66,63.71,63.61,63.63,31348.0,53.1793,53.221,53.1375,53.1542,31348.0
2022-01-06 15:10:00,63.62,63.66,63.55,63.57,29270.0,53.1458,53.1793,53.0874,53.1041,29270.0
2022-01-06 15:15:00,63.57,63.59,63.47,63.48,52446.0,53.1041,53.1208,53.0205,53.0289,52446.0
2022-01-06 15:20:00,63.48,63.6,63.47,63.59,40811.0,53.0289,53.1291,53.0205,53.1208,40811.0
2022-01-06 15:25:00,63.58,63.72,63.55,63.7,158834.0,53.1124,53.2294,53.0874,53.2127,158834.0
2022-01-06 15:30:00,63.7,63.75,63.66,63.7,48504.0,53.2127,53.2544,53.1793,53.2127,48504.0
2022-01-06 15:35:00,63.71,63.76,63.69,63.74,119693.0,53.221,53.2628,53.2043,53.2461,119693.0
2022-01-06 15:40:00,63.75,63.82,63.7,63.82,80711.0,53.2544,53.3129,53.2127,53.3129,80711.0
2022-01-06 15:45:00,63.81,63.87,63.79,63.81,74898.0,53.3046,53.3547,53.2879,53.3046,74898.0
2022-01-06 15:50:00,63.82,63.9,63.75,63.8,163380.0,53.3129,53.3797,53.2544,53.2962,163380.0
2022-01-06 15:55:00,63.79,63.99,63.73,63.98,649356.0,53.2879,53.4549,53.2377,53.4466,649356.0
2022-01-07 09:30:00,63.72,63.99,63.41,63.91,153221.0,53.2294,53.4549,52.9704,53.3881,153221.0
2022-01-07 09:35:00,63.91,64.2,63.88,64.09,84275.0,53.3881,53.6304,53.363,53.5385,84275.0
2022-01-07 09:40:00,64.11,64.26,63.94,64.21,155303.0,53.5552,53.6805,53.4132,53.6387,155303.0
2022-01-07 09:45:00,64.23,64.44,64.21,64.44,124525.0,53.6554,53.8308,53.6387,53.8308,124525.0
2022-01-07 09:50:00,64.44,64.55,64.35,64.51,136109.0,53.8308,53.9227,53.7557,53.8893,136109.0
2022-01-07 09:55:00,64.5,64.58,64.44,64.51,55431.0,53.881,53.9478,53.8308,53.8893,55431.0
2022-01-07 10:00:00,64.52,64.58,64.41,64.5,65462.0,53.8977,53.9478,53.8058,53.881,65462.0
2022-01-07 10:05:00,64.5,64.52,64.26,64.38,133655.0,53.881,53.8977,53.6805,53.7807,133655.0
2022-01-07 10:10:00,64.36,64.48,64.28,64.45,55758.0,53.764,53.8643,53.6972,53.8392,55758.0
2022-01-07 10:15:00,64.45,64.5,64.36,64.39,66837.0,53.8392,53.881,53.764,53.7891,66837.0
2022-01-07 10:20:00,64.39,64.54,64.31,64.49,68710.0,53.7891,53.9144,53.7222,53.8726,68710.0
2022-01-07 10:25:00,64.49,64.64,64.46,64.58,71427.0,53.8726,53.9979,53.8476,53.9478,71427.0
2022-01-07 10:30:00,64.57,64.59,64.42,64.53,61705.0,53.9394,53.9561,53.8141,53.906,61705.0
2022-01-07 10:35:00,64.54,64.66,64.51,64.57,74675.0,53.9144,54.0146,53.8893,53.9394,74675.0
2022-01-07 10:40:00,64.57,64.67,64.49,64.57,75689.0,53.9394,54.023,53.8726,53.9394,75689.0
2022-01-07 10:45:00,64.56,64.58,64.46,64.46,61060.0,53.9311,53.9478,53.8476,53.8476,61060.0
2022-01-07 10:50:00,64.45,64.47,64.29,64.39,60826.0,53.8392,53.8559,53.7055,53.7891,60826.0
2022-01-07 10:55:00,64.39,64.6,64.39,64.48,37463.0,53.7891,53.9645,53.7891,53.8643,37463.0
2022-01-07 11:00:00,64.48,64.53,64.38,64.45,132641.0,53.8643,53.906,53.7807,53.8392,132641.0
2022-01-07 11:05:00,64.45,64.57,64.45,64.5,136110.0,53.8392,53.9394,53.8392,53.881,136110.0
2022-01-07 11:10:00,64.52,64.53,64.41,64.53,44658.0,53.8977,53.906,53.8058,53.906,44658.0
2022-01-07 11:15:00,64.53,64.56,64.34,64.51,70249.0,53.906,53.9311,53.7473,53.8893,70249.0
2022-01-07 11:20:00,64.52,64.75,64.51,64.71,67425.0,53.8977,54.0898,53.8893,54.0564,67425.0
2022-01-07 11:25:00,64.69,64.83,64.68,64.8,69147.0,54.0397,54.1566,54.0313,54.1316,69147.0
2022-01-07 11:30:00,64.78,64.87,64.75,64.82,41526.0,54.1149,54.19,54.0898,54.1483,41526.0
2022-01-07 11:35:00,64.81,64.82,64.74,64.75,31115.0,54.1399,54.1483,54.0815,54.0898,31115.0
2022-01-07 11:40:00,64.74,64.76,64.68,64.73,40025.0,54.0815,54.0982,54.0313,54.0731,40025.0
2022-01-07 11:45:00,64.73,64.78,64.65,64.74,45273.0,54.0731,54.1149,54.0063,54.0815,45273.0
2022-01-07 11:50:00,64.74,64.79,64.71,64.77,37935.0,54.0815,54.1232,54.0564,54.1065,37935.0
2022-01-07 11:55:00,64.76,64.78,64.71,64.76,64754.0,54.0982,54.1149,54.0564,54.0982,64754.0
2022-01-07 12:00:00,64.76,64.78,64.66,64.67,32156.0,54.0982,54.1149,54.0146,54.023,32156.0
2022-01-07 12:05:00,64.68,64.77,64.68,64.73,52711.0,54.0313,54.1065,54.0313,54.0731,52711.0
2022-01-07 12:10:00,64.73,64.85,64.72,64.84,47118.0,54.0731,54.1733,54.0647,54.165,47118.0
2022-01-07 12:15:00,64.84,64.87,64.81,64.83,27806.0,54.165,54.19,54.1399,54.1566,27806.0
2022-01-07 12:20:00,64.83,64.84,64.67,64.71,50472.0,54.1566,54.165,54.023,54.0564,50472.0
2022-01-07 12:25:00,64.7,64.78,64.63,64.75,59295.0,54.048,54.1149,53.9896,54.0898,59295.0
2022-01-07 12:30:00,64.75,64.79,64.7,64.7,48723.0,54.0898,54.1232,54.048,54.048,48723.0
2022-01-07 12:35:00,64.71,64.79,64.69,64.77,41165.0,54.0564,54.1232,54.0397,54.1065,41165.0
2022-01-07 12:40:00,64.77,64.83,64.73,64.73,35826.0,54.1065,54.1566,54.0731,54.0731,35826.0
2022-01-07 12:45:00,64.73,64.78,64.7,64.71,34838.0,54.0731,54.1149,54.048,54.0564,34838.0
2022-01-07 12:50:00,64.72,64.8,64.72,64.79,32887.0,54.0647,54.1316,54.0647,54.1232,32887.0
2022-01-07 12:55:00,64.79,64.84,64.78,64.83,52140.0,54.1232,54.165,54.1149,54.1566,52140.0
2022-01-07 13:00:00,64.82,64.95,64.79,64.95,57977.0,54.1483,54.2569,54.1232,54.2569,57977.0
2022-01-07 13:05:00,64.94,65.04,64.94,65.01,68911.0,54.2485,54.3321,54.2485,54.307,68911.0
2022-01-07 13:10:00,65.01,65.03,64.96,64.98,53107.0,54.307,54.3237,54.2652,54.2819,53107.0
2022-01-07 13:15:00,64.97,64.98,64.82,64.89,46590.0,54.2736,54.2819,54.1483,54.2068,46590.0
2022-01-07 13:20:00,64.89,64.9,64.81,64.87,19990.0,54.2068,54.2151,54.1399,54.19,19990.0
2022-01-07 13:25:00,64.87,64.9,64.84,64.87,33921.0,54.19,54.2151,54.165,54.19,33921.0
2022-01-07 13:30:00,64.86,64.89,64.83,64.89,25700.0,54.1817,54.2068,54.1566,54.2068,25700.0
2022-01-07 13:35:00,64.89,64.94,64.86,64.86,12942.0,54.2068,54.2485,54.1817,54.1817,12942.0
2022-01-07 13:40:00,64.85,64.9,64.84,64.89,22039.0,54.1733,54.2151,54.165,54.2068,22039.0
2022-01-07 13:45:00,64.89,64.94,64.85,64.91,18056.0,54.2068,54.2485,54.1733,54.2235,18056.0
2022-01-07 13:50:00,64.9,65.02,64.87,65.02,68610.0,54.2151,54.3154,54.19,54.3154,68610.0
2022-01-07 13:55:00,65.01,65.05,64.99,65.0,26462.0,54.307,54.3404,54.2903,54.2986,26462.0
2022-01-07 14:00:00,65.0,65.03,64.92,64.95,35507.0,54.2986,54.3237,54.2318,54.2569,35507.0
2022-01-07 14:05:00,64.94,64.99,64.94,64.95,21817.0,54.2485,54.2903,54.2485,54.2569,21817.0
2022-01-07 14:10:00,64.95,65.0,64.95,64.98,28811.0,54.2569,54.2986,54.2569,54.2819,28811.0
2022-01-07 14:15:00,64.99,65.06,64.98,65.03,27495.0,54.2903,54.3488,54.2819,54.3237,27495.0
2022-01-07 14:20:00,65.02,65.02,64.9,64.94,46132.0,54.3154,54.3154,54.2151,54.2485,46132.0
2022-01-07 14:25:00,64.94,64.99,64.87,64.98,27037.0,54.2485,54.2903,54.19,54.2819,27037.0
2022-01-07 14:30:00,64.97,64.97,64.91,64.95,26477.0,54.2736,54.2736,54.2235,54.2569,26477.0
2022-01-07 14:35:00,64.95,65.0,64.92,64.99,46530.0,54.2569,54.2986,54.2318,54.2903,46530.0
2022-01-07 14:40:00,64.99,65.05,64.97,65.0,47855.0,54.2903,54.3404,54.2736,54.2986,47855.0
2022-01-07 14:45:00,64.99,65.03,64.98,64.98,56927.0,54.2903,54.3237,54.2819,54.2819,56927.0
2022-01-07 14:50:00,64.99,65.0,64.93,64.95,28548.0,54.2903,54.2986,54.2402,54.2569,28548.0
2022-01-07 14:55:00,64.95,65.01,64.95,65.0,35009.0,54.2569,54.307,54.2569,54.2986,35009.0
2022-01-07 15:00:00,65.01,65.04,64.94,64.97,44234.0,54.307,54.3321,54.2485,54.2736,44234.0
2022-01-07 15:05:00,64.96,65.01,64.93,64.98,45941.0,54.2652,54.307,54.2402,54.2819,45941.0
2022-01-07 15:10:00,64.98,65.0,64.93,64.98,74091.0,54.2819,54.2986,54.2402,54.2819,74091.0
2022-01-07 15:15:00,64.98,65.02,64.91,64.94,54118.0,54.2819,54.3154,54.2235,54.2485,54118.0
2022-01-07 15:20:00,64.94,64.97,64.85,64.86,62183.0,54.2485,54.2736,54.1733,54.1817,62183.0
2022-01-07 15:25:00,64.87,64.91,64.82,64.91,33411.0,54.19,54.2235,54.1483,54.2235,33411.0
2022-01-07 15:30:00,64.91,64.95,64.86,64.95,69694.0,54.2235,54.2569,54.1817,54.2569,69694.0
2022-01-07 15:35:00,64.95,65.04,64.94,65.03,82699.0,54.2569,54.3321,54.2485,54.3237,82699.0
2022-01-07 15:40:00,65.03,65.12,65.03,65.09,122497.0,54.3237,54.3989,54.3237,54.3738,122497.0
2022-01-07 15:45:00,65.08,65.19,65.03,65.04,160459.0,54.3655,54.4574,54.3237,54.3321,160459.0
2022-01-07 15:50:00,65.04,65.13,64.96,64.98,182125.0,54.3321,54.4072,54.2652,54.2819,182125.0
2022-01-07 15:55:00,64.98,65.05,64.96,65.0,326527.0,54.2819,54.3404,54.2652,54.2986,326527.0
2022-01-10 09:30:00,65.77,65.98,65.46,65.6,215320.0,54.9419,55.1173,54.6829,54.7999,215320.0
2022-01-10 09:35:00,65.58,65.61,65.29,65.37,104420.0,54.7832,54.8082,54.5409,54.6077,104420.0
2022-01-10 09:40:00,65.36,65.38,65.11,65.11,83328.0,54.5994,54.6161,54.3905,54.3905,83328.0
2022-01-10 09:45:00,65.12,65.29,64.98,64.99,91777.0,54.3989,54.5409,54.2819,54.2903,91777.0
2022-01-10 09:50:00,64.98,65.0,64.8,64.88,42947.0,54.2819,54.2986,54.1316,54.1984,42947.0
2022-01-10 09:55:00,64.86,65.12,64.86,65.0,71604.0,54.1817,54.3989,54.1817,54.2986,71604.0
2022-01-10 10:00:00,64.97,65.0,64.72,64.8,59601.0,54.2736,54.2986,54.0647,54.1316,59601.0
2022-01-10 10:05:00,64.8,65.08,64.8,65.0,53654.0,54.1316,54.3655,54.1316,54.2986,53654.0
2022-01-10 10:10:00,64.98,64.98,64.58,64.64,70691.0,54.2819,54.2819,53.9478,53.9979,70691.0
2022-01-10 10:15:00,64.64,64.75,64.57,64.58,58630.0,53.9979,54.0898,53.9394,53.9478,58630.0
2022-01-10 10:20:00,64.58,64.73,64.58,64.72,51495.0,53.9478,54.0731,53.9478,54.0647,51495.0
2022-01-10 10:25:00,64.71,64.73,64.53,64.73,52853.0,54.0564,54.0731,53.906,54.0731,52853.0
2022-01-10 10:30:00,64.74,64.91,64.74,64.74,39069.0,54.0815,54.2235,54.0815,54.0815,39069.0
2022-01-10 10:35:00,64.73,64.86,64.67,64.84,54254.0,54.0731,54.1817,54.023,54.165,54254.0
2022-01-10 10:40:00,64.87,64.87,64.56,64.69,65906.0,54.19,54.19,53.9311,54.0397,65906.0
2022-01-10 10:45:00,64.69,64.79,64.52,64.53,61056.0,54.0397,54.1232,53.8977,53.906,61056.0
2022-01-10 10:50:00,64.53,64.72,64.47,64.7,61662.0,53.906,54.0647,53.8559,54.048,61662.0
2022-01-10 10:55:00,64.72,64.83,64.63,64.81,47030.0,54.0647,54.1566,53.9896,54.1399,47030.0
2022-01-10 11:00:00,64.81,64.82,64.57,64.75,46811.0,54.1399,54.1483,53.9394,54.0898,46811.0
2022-01-10 11:05:00,64.74,64.82,64.66,64.75,26100.0,54.0815,54.1483,54.0146,54.0898,26100.0
2022-01-10 11:10:00,64.74,64.85,64.72,64.85,47683.0,54.0815,54.1733,54.0647,54.1733,47683.0
2022-01-10 11:15:00,64.84,65.05,64.83,65.02,69694.0,54.165,54.3404,54.1566,54.3154,69694.0
2022-01-10 11:20:00,65.02,65.02,64.82,64.93,86930.0,54.3154,54.3154,54.1483,54.2402,86930.0
2022-01-10 11:25:00,64.92,65.01,64.89,64.95,47948.0,54.2318,54.307,54.2068,54.2569,47948.0
2022-01-10 11:30:00,64.97,64.98,64.78,64.79,45320.0,54.2736,54.2819,54.1149,54.1232,45320.0
2022-01-10 11:35:00,64.78,64.83,64.76,64.83,37593.0,54.1149,54.1566,54.0982,54.1566,37593.0
2022-01-10 11:40:00,64.83,64.9,64.78,64.84,49717.0,54.1566,54.2151,54.1149,54.165,49717.0
2022-01-10 11:45:00,64.84,64.88,64.74,64.84,34435.0,54.165,54.1984,54.0815,54.165,34435.0
2022-01-10 11:50:00,64.81,64.85,64.76,64.78,32402.0,54.1399,54.1733,54.0982,54.1149,32402.0
2022-01-10 11:55:00,64.78,64.87,64.74,64.86,38892.0,54.1149,54.19,54.0815,54.1817,38892.0
2022-01-10 12:00:00,64.85,64.87,64.66,64.71,49079.0,54.1733,54.19,54.0146,54.0564,49079.0
2022-01-10 12:05:00,64.71,64.76,64.62,64.66,29633.0,54.0564,54.0982,53.9812,54.0146,29633.0
2022-01-10 12:10:00,64.65,64.75,64.63,64.73,24079.0,54.0063,54.0898,53.9896,54.0731,24079.0
2022-01-10 12:15:00,64.73,64.73,64.68,64.7,18962.0,54.0731,54.0731,54.0313,54.048,18962.0
2022-01-10 12:20:00,64.7,64.72,64.65,64.7,29285.0,54.048,54.0647,54.0063,54.048,29285.0
2022-01-10 12:25:00,64.7,64.7,64.65,64.67,22731.0,54.048,54.048,54.0063,54.023,22731.0
2022-01-10 12:30:00,64.67,64.67,64.53,64.54,63605.0,54.023,54.023,53.906,53.9144,63605.0
2022-01-10 12:35:00,64.53,64.54,64.44,64.46,34565.0,53.906,53.9144,53.8308,53.8476,34565.0
2022-01-10 12:40:00,64.46,64.5,64.4,64.4,56201.0,53.8476,53.881,53.7974,53.7974,56201.0
2022-01-10 12:45:00,64.44,64.55,64.44,64.47,27523.0,53.8308,53.9227,53.8308,53.8559,27523.0
2022-01-10 12:50:00,64.48,64.68,64.46,64.58,43581.0,53.8643,54.0313,53.8476,53.9478,43581.0
2022-01-10 12:55:00,64.56,64.61,64.53,64.57,21597.0,53.9311,53.9729,53.906,53.9394,21597.0
2022-01-10 13:00:00,64.58,64.68,64.57,64.64,49433.0,53.9478,54.0313,53.9394,53.9979,49433.0
2022-01-10 13:05:00,64.65,64.76,64.65,64.76,18990.0,54.0063,54.0982,54.0063,54.0982,18990.0
2022-01-10 13:10:00,64.75,64.75,64.63,64.67,13490.0,54.0898,54.0898,53.9896,54.023,13490.0
2022-01-10 13:15:00,64.67,64.67,64.58,64.59,27353.0,54.023,54.023,53.9478,53.9561,27353.0
2022-01-10 13:20:00,64.59,64.59,64.43,64.54,34158.0,53.9561,53.9561,53.8225,53.9144,34158.0
2022-01-10 13:25:00,64.53,64.54,64.39,64.43,19920.0,53.906,53.9144,53.7891,53.8225,19920.0
2022-01-10 13:30:00,64.43,64.5,64.41,64.47,16430.0,53.8225,53.881,53.8058,53.8559,16430.0
2022-01-10 13:35:00,64.45,64.56,64.42,64.53,39434.0,53.8392,53.9311,53.8141,53.906,39434.0
2022-01-10 13:40:00,64.53,64.71,64.52,64.63,25122.0,53.906,54.0564,53.8977,53.9896,25122.0
2022-01-10 13:45:00,64.63,64.69,64.61,64.67,36988.0,53.9896,54.0397,53.9729,54.023,36988.0
2022-01-10 13:50:00,64.68,64.74,64.66,64.73,40304.0,54.0313,54.0815,54.0146,54.0731,40304.0
2022-01-10 13:55:00,64.74,64.75,64.61,64.73,23521.0,54.0815,54.0898,53.9729,54.0731,23521.0
2022-01-10 14:00:00,64.71,64.78,64.67,64.75,38936.0,54.0564,54.1149,54.023,54.0898,38936.0
2022-01-10 14:05:00,64.76,64.92,64.73,64.92,27177.0,54.0982,54.2318,54.0731,54.2318,27177.0
2022-01-10 14:10:00,64.92,64.93,64.83,64.84,22584.0,54.2318,54.2402,54.1566,54.165,22584.0
2022-01-10 14:15:00,64.84,64.96,64.83,64.87,41491.0,54.165,54.2652,54.1566,54.19,41491.0
2022-01-10 14:20:00,64.88,64.92,64.83,64.84,20547.0,54.1984,54.2318,54.1566,54.165,20547.0
2022-01-10 14:25:00,64.84,64.88,64.8,64.86,24055.0,54.165,54.1984,54.1316,54.1817,24055.0
2022-01-10 14:30:00,64.85,64.87,64.78,64.82,21374.0,54.1733,54.19,54.1149,54.1483,21374.0
2022-01-10 14:35:00,64.82,64.85,64.75,64.76,27816.0,54.1483,54.1733,54.0898,54.0982,27816.0
2022-01-10 14:40:00,64.76,64.82,64.75,64.76,21906.0,54.0982,54.1483,54.0898,54.0982,21906.0
2022-01-10 14:45:00,64.76,64.83,64.75,64.83,27675.0,54.0982,54.1566,54.0898,54.1566,27675.0
2022-01-10 14:50:00,64.82,64.86,64.72,64.76,32148.0,54.1483,54.1817,54.0647,54.0982,32148.0
2022-01-10 14:55:00,64.77,64.87,64.75,64.84,23476.0,54.1065,54.19,54.0898,54.165,23476.0
2022-01-10 15:00:00,64.84,64.91,64.77,64.79,20355.0,54.165,54.2235,54.1065,54.1232,20355.0
2022-01-10 15:05:00,64.81,64.81,64.68,64.73,29513.0,54.1399,54.1399,54.0313,54.0731,29513.0
2022-01-10 15:10:00,64.73,64.87,64.73,64.77,35730.0,54.0731,54.19,54.0731,54.1065,35730.0
2022-01-10 15:15:00,64.78,64.84,64.72,64.76,50269.0,54.1149,54.165,54.0647,54.0982,50269.0
2022-01-10 15:20:00,64.76,64.86,64.74,64.86,65150.0,54.0982,54.1817,54.0815,54.1817,65150.0
2022-01-10 15:25:00,64.85,64.91,64.83,64.89,36405.0,54.1733,54.2235,54.1566,54.2068,36405.0
2022-01-10 15:30:00,64.87,64.95,64.85,64.89,43348.0,54.19,54.2569,54.1733,54.2068,43348.0
2022-01-10 15:35:00,64.91,64.91,64.78,64.85,48308.0,54.2235,54.2235,54.1149,54.1733,48308.0
2022-01-10 15:40:00,64.86,64.94,64.8,64.92,105453.0,54.1817,54.2485,54.1316,54.2318,105453.0
2022-01-10 15:45:00,64.92,65.05,64.9,64.99,108108.0,54.2318,54.3404,54.2151,54.2903,108108.0
2022-01-10 15:50:00,65.0,65.26,65.0,65.21,132877.0,54.2986,54.5158,54.2986,54.4741,132877.0
2022-01-10 15:55:00,65.21,65.3,65.2,65.29,359876.0,54.4741,54.5493,54.4657,54.5409,359876.0
2022-01-11 09:30:00,65.52,65.54,65.01,65.02,119956.0,54.733,54.7497,54.307,54.3154,119956.0
2022-01-11 09:35:00,65.0,65.13,64.89,65.05,70543.0,54.2986,54.4072,54.2068,54.3404,70543.0
2022-01-11 09:40:00,65.06,65.34,64.91,65.3,56184.0,54.3488,54.5827,54.2235,54.5493,56184.0
2022-01-11 09:45:00,65.3,65.3,64.9,65.07,35158.0,54.5493,54.5493,54.2151,54.3571,35158.0
2022-01-11 09:50:00,65.11,65.2,65.03,65.04,22567.0,54.3905,54.4657,54.3237,54.3321,22567.0
2022-01-11 09:55:00,65.03,65.2,64.85,64.85,39203.0,54.3237,54.4657,54.1733,54.1733,39203.0
2022-01-11 10:00:00,64.86,65.0,64.69,64.76,28175.0,54.1817,54.2986,54.0397,54.0982,28175.0
2022-01-11 10:05:00,64.8,64.92,64.76,64.86,39446.0,54.1316,54.2318,54.0982,54.1817,39446.0
2022-01-11 10:10:00,64.86,65.01,64.86,64.86,42014.0,54.1817,54.307,54.1817,54.1817,42014.0
2022-01-11 10:15:00,64.86,64.97,64.8,64.94,24475.0,54.1817,54.2736,54.1316,54.2485,24475.0
2022-01-11 10:20:00,64.94,64.98,64.85,64.86,35344.0,54.2485,54.2819,54.1733,54.1817,35344.0
2022-01-11 10:25:00,64.87,64.98,64.85,64.95,21116.0,54.19,54.2819,54.1733,54.2569,21116.0
2022-01-11 10:30:00,64.95,65.09,64.79,65.07,66954.0,54.2569,54.3738,54.1232,54.3571,66954.0
2022-01-11 10:35:00,65.09,65.25,65.05,65.23,27653.0,54.3738,54.5075,54.3404,54.4908,27653.0
2022-01-11 10:40:00,65.23,65.32,65.14,65.23,24973.0,54.4908,54.566,54.4156,54.4908,24973.0
2022-01-11 10:45:00,65.22,65.32,65.05,65.09,39721.0,54.4824,54.566,54.3404,54.3738,39721.0
2022-01-11 10:50:00,65.09,65.3,65.04,65.24,19875.0,54.3738,54.5493,54.3321,54.4991,19875.0
2022-01-11 10:55:00,65.26,65.28,65.17,65.21,40016.0,54.5158,54.5325,54.4407,54.4741,40016.0
2022-01-11 11:00:00,65.22,65.31,65.21,65.26,51653.0,54.4824,54.5576,54.4741,54.5158,51653.0
2022-01-11 11:05:00,65.27,65.31,65.18,65.19,37929.0,54.5242,54.5576,54.449,54.4574,37929.0
2022-01-11 11:10:00,65.2,65.25,65.17,65.19,67566.0,54.4657,54.5075,54.4407,54.4574,67566.0
2022-01-11 11:15:00,65.2,65.22,65.09,65.14,83641.0,54.4657,54.4824,54.3738,54.4156,83641.0
2022-01-11 11:20:00,65.16,65.25,65.11,65.12,76271.0,54.4323,54.5075,54.3905,54.3989,76271.0
2022-01-11 11:25:00,65.12,65.18,65.09,65.11,27618.0,54.3989,54.449,54.3738,54.3905,27618.0
2022-01-11 11:30:00,65.11,65.18,65.08,65.14,28172.0,54.3905,54.449,54.3655,54.4156,28172.0
2022-01-11 11:35:00,65.14,65.21,65.09,65.09,43257.0,54.4156,54.4741,54.3738,54.3738,43257.0
2022-01-11 11:40:00,65.11,65.28,65.1,65.19,44734.0,54.3905,54.5325,54.3822,54.4574,44734.0
2022-01-11 11:45:00,65.18,65.18,65.03,65.05,28129.0,54.449,54.449,54.3237,54.3404,28129.0
2022-01-11 11:50:00,65.05,65.11,65.03,65.06,32405.0,54.3404,54.3905,54.3237,54.3488,32405.0
2022-01-11 11:55:00,65.07,65.12,65.03,65.11,37147.0,54.3571,54.3989,54.3237,54.3905,37147.0
2022-01-11 12:00:00,65.11,65.22,65.1,65.2,42570.0,54.3905,54.4824,54.3822,54.4657,42570.0
2022-01-11 12:05:00,65.21,65.28,65.2,65.21,25564.0,54.4741,54.5325,54.4657,54.4741,25564.0
2022-01-11 12:10:00,65.22,65.24,65.15,65.21,22999.0,54.4824,54.4991,54.424,54.4741,22999.0
2022-01-11 12:15:00,65.21,65.25,65.19,65.22,24463.0,54.4741,54.5075,54.4574,54.4824,24463.0
2022-01-11 12:20:00,65.22,65.29,65.2,65.22,30736.0,54.4824,54.5409,54.4657,54.4824,30736.0
2022-01-11 12:25:00,65.23,65.26,65.17,65.2,33515.0,54.4908,54.5158,54.4407,54.4657,33515.0
2022-01-11 12:30:00,65.22,65.32,65.19,65.3,41091.0,54.4824,54.566,54.4574,54.5493,41091.0
2022-01-11 12:35:00,65.3,65.42,65.3,65.42,34360.0,54.5493,54.6495,54.5493,54.6495,34360.0
2022-01-11 12:40:00,65.41,65.46,65.38,65.44,38921.0,54.6411,54.6829,54.6161,54.6662,38921.0
2022-01-11 12:45:00,65.44,65.46,65.41,65.45,17664.0,54.6662,54.6829,54.6411,54.6746,17664.0
2022-01-11 12:50:00,65.45,65.46,65.42,65.44,10433.0,54.6746,54.6829,54.6495,54.6662,10433.0
2022-01-11 12:55:00,65.44,65.5,65.41,65.49,46221.0,54.6662,54.7163,54.6411,54.708,46221.0
2022-01-11 13:00:00,65.49,65.49,65.33,65.39,24173.0,54.708,54.708,54.5743,54.6244,24173.0
2022-01-11 13:05:00,65.4,65.41,65.29,65.29,23677.0,54.6328,54.6411,54.5409,54.5409,23677.0
2022-01-11 13:10:00,65.27,65.3,65.22,65.23,20310.0,54.5242,54.5493,54.4824,54.4908,20310.0
2022-01-11 13:15:00,65.23,65.27,65.22,65.23,18066.0,54.4908,54.5242,54.4824,54.4908,18066.0
2022-01-11 13:20:00,65.23,65.29,65.21,65.28,36521.0,54.4908,54.5409,54.4741,54.5325,36521.0
2022-01-11 13:25:00,65.27,65.32,65.25,65.3,11031.0,54.5242,54.566,54.5075,54.5493,11031.0
2022-01-11 13:30:00,65.31,65.34,65.3,65.33,13450.0,54.5576,54.5827,54.5493,54.5743,13450.0
2022-01-11 13:35:00,65.33,65.42,65.33,65.39,36056.0,54.5743,54.6495,54.5743,54.6244,36056.0
2022-01-11 13:40:00,65.39,65.42,65.37,65.39,24074.0,54.6244,54.6495,54.6077,54.6244,24074.0
2022-01-11 13:45:00,65.39,65.44,65.38,65.41,17592.0,54.6244,54.6662,54.6161,54.6411,17592.0
2022-01-11 13:50:00,65.42,65.43,65.37,65.41,17783.0,54.6495,54.6579,54.6077,54.6411,17783.0
2022-01-11 13:55:00,65.41,65.42,65.35,65.36,18330.0,54.6411,54.6495,54.591,54.5994,18330.0
2022-01-11 14:00:00,65.36,65.4,65.32,65.34,37220.0,54.5994,54.6328,54.566,54.5827,37220.0
2022-01-11 14:05:00,65.33,65.35,65.27,65.32,31121.0,54.5743,54.591,54.5242,54.566,31121.0
2022-01-11 14:10:00,65.32,65.36,65.28,65.33,20029.0,54.566,54.5994,54.5325,54.5743,20029.0
2022-01-11 14:15:00,65.33,65.37,65.31,65.35,17246.0,54.5743,54.6077,54.5576,54.591,17246.0
2022-01-11 14:20:00,65.35,65.37,65.31,65.35,25511.0,54.591,54.6077,54.5576,54.591,25511.0
2022-01-11 14:25:00,65.36,65.42,65.33,65.42,19742.0,54.5994,54.6495,54.5743,54.6495,19742.0
2022-01-11 14:30:00,65.41,65.45,65.37,65.45,63174.0,54.6411,54.6746,54.6077,54.6746,63174.0
2022-01-11 14:35:00,65.45,65.5,65.45,65.5,45850.0,54.6746,54.7163,54.6746,54.7163,45850.0
2022-01-11 14:40:00,65.5,65.56,65.49,65.52,74339.0,54.7163,54.7665,54.708,54.733,74339.0
2022-01-11 14:45:00,65.51,65.54,65.48,65.49,15920.0,54.7247,54.7497,54.6996,54.708,15920.0
2022-01-11 14:50:00,65.49,65.53,65.48,65.5,35384.0,54.708,54.7414,54.6996,54.7163,35384.0
2022-01-11 14:55:00,65.5,65.55,65.47,65.47,32248.0,54.7163,54.7581,54.6913,54.6913,32248.0
2022-01-11 15:00:00,65.47,65.61,65.46,65.61,38851.0,54.6913,54.8082,54.6829,54.8082,38851.0
2022-01-11 15:05:00,65.61,65.68,65.61,65.67,22205.0,54.8082,54.8667,54.8082,54.8583,22205.0
2022-01-11 15:10:00,65.67,65.73,65.66,65.72,53754.0,54.8583,54.9085,54.85,54.9001,53754.0
2022-01-11 15:15:00,65.72,65.75,65.66,65.66,42150.0,54.9001,54.9252,54.85,54.85,42150.0
2022-01-11 15:20:00,65.67,65.7,65.62,65.67,61068.0,54.8583,54.8834,54.8166,54.8583,61068.0
2022-01-11 15:25:00,65.67,65.72,65.67,65.67,42558.0,54.8583,54.9001,54.8583,54.8583,42558.0
2022-01-11 15:30:00,65.67,65.7,65.52,65.55,46632.0,54.8583,54.8834,54.733,54.7581,46632.0
2022-01-11 15:35:00,65.55,65.59,65.48,65.52,40696.0,54.7581,54.7915,54.6996,54.733,40696.0
2022-01-11 15:40:00,65.52,65.56,65.47,65.55,71627.0,54.733,54.7665,54.6913,54.7581,71627.0
2022-01-11 15:45:00,65.56,65.56,65.5,65.55,65363.0,54.7665,54.7665,54.7163,54.7581,65363.0
2022-01-11 15:50:00,65.55,65.65,65.49,65.64,158725.0,54.7581,54.8416,54.708,54.8333,158725.0
2022-01-11 15:55:00,65.63,65.69,65.59,65.66,246934.0,54.8249,54.875,54.7915,54.85,246934.0
2022-01-12 09:30:00,65.77,65.94,65.64,65.65,145442.0,54.9419,55.0839,54.8333,54.8416,145442.0
2022-01-12 09:35:00,65.64,65.95,65.57,65.94,103248.0,54.8333,55.0922,54.7748,55.0839,103248.0
2022-01-12 09:40:00,65.94,65.99,65.78,65.97,124468.0,55.0839,55.1257,54.9502,55.1089,124468.0
2022-01-12 09:45:00,65.96,66.15,65.92,66.13,176460.0,55.1006,55.2593,55.0672,55.2426,176460.0
2022-01-12 09:50:00,66.14,66.2,66.04,66.17,106002.0,55.251,55.3011,55.1674,55.276,106002.0
2022-01-12 09:55:00,66.16,66.27,66.08,66.26,97173.0,55.2677,55.3596,55.2008,55.3512,97173.0
2022-01-12 10:00:00,66.26,66.34,66.13,66.17,69492.0,55.3512,55.418,55.2426,55.276,69492.0
2022-01-12 10:05:00,66.17,66.17,65.99,66.14,94168.0,55.276,55.276,55.1257,55.251,94168.0
2022-01-12 10:10:00,66.15,66.28,66.14,66.18,57231.0,55.2593,55.3679,55.251,55.2844,57231.0
2022-01-12 10:15:00,66.18,66.18,66.0,66.0,30783.0,55.2844,55.2844,55.134,55.134,30783.0
2022-01-12 10:20:00,66.01,66.1,65.91,65.95,29252.0,55.1424,55.2175,55.0588,55.0922,29252.0
2022-01-12 10:25:00,65.95,65.96,65.89,65.92,50302.0,55.0922,55.1006,55.0421,55.0672,50302.0
2022-01-12 10:30:00,65.93,66.16,65.91,66.15,35410.0,55.0755,55.2677,55.0588,55.2593,35410.0
2022-01-12 10:35:00,66.15,66.3,66.1,66.1,47844.0,55.2593,55.3846,55.2175,55.2175,47844.0
2022-01-12 10:40:00,66.09,66.15,65.94,66.0,38555.0,55.2092,55.2593,55.0839,55.134,38555.0
2022-01-12 10:45:00,66.0,66.14,65.99,66.08,27791.0,55.134,55.251,55.1257,55.2008,27791.0
2022-01-12 10:50:00,66.08,66.13,66.03,66.06,58471.0,55.2008,55.2426,55.1591,55.1841,58471.0
2022-01-12 10:55:00,66.05,66.16,66.03,66.14,36627.0,55.1758,55.2677,55.1591,55.251,36627.0
2022-01-12 11:00:00,66.17,66.27,66.17,66.19,33464.0,55.276,55.3596,55.276,55.2927,33464.0
2022-01-12 11:05:00,66.19,66.2,65.95,65.95,33832.0,55.2927,55.3011,55.0922,55.0922,33832.0
2022-01-12 11:10:00,65.98,66.01,65.92,65.93,65050.0,55.1173,55.1424,55.0672,55.0755,65050.0
2022-01-12 11:15:00,65.93,65.96,65.8,65.92,57655.0,55.0755,55.1006,54.9669,55.0672,57655.0
2022-01-12 11:20:00,65.92,65.98,65.88,65.97,47078.0,55.0672,55.1173,55.0338,55.1089,47078.0
2022-01-12 11:25:00,65.97,66.11,65.96,66.06,22549.0,55.1089,55.2259,55.1006,55.1841,22549.0
2022-01-12 11:30:00,66.06,66.16,66.05,66.14,20088.0,55.1841,55.2677,55.1758,55.251,20088.0
2022-01-12 11:35:00,66.15,66.18,66.12,66.13,16885.0,55.2593,55.2844,55.2343,55.2426,16885.0
2022-01-12 11:40:00,66.14,66.18,66.11,66.15,21392.0,55.251,55.2844,55.2259,55.2593,21392.0
2022-01-12 11:45:00,66.15,66.19,66.12,66.12,28260.0,55.2593,55.2927,55.2343,55.2343,28260.0
2022-01-12 11:50:00,66.12,66.2,66.11,66.18,20336.0,55.2343,55.3011,55.2259,55.2844,20336.0
2022-01-12 11:55:00,66.19,66.19,66.11,66.14,26435.0,55.2927,55.2927,55.2259,55.251,26435.0
2022-01-12 12:00:00,66.14,66.18,66.12,66.16,45790.0,55.251,55.2844,55.2343,55.2677,45790.0
2022-01-12 12:05:00,66.15,66.17,66.06,66.11,15777.0,55.2593,55.276,55.1841,55.2259,15777.0
2022-01-12 12:10:00,66.12,66.2,66.04,66.05,34532.0,55.2343,55.3011,55.1674,55.1758,34532.0
2022-01-12 12:15:00,66.04,66.06,65.95,65.95,46201.0,55.1674,55.1841,55.0922,55.0922,46201.0
2022-01-12 12:20:00,65.94,66.0,65.91,66.0,20456.0,55.0839,55.134,55.0588,55.134,20456.0
2022-01-12 12:25:00,66.0,66.03,65.97,65.99,20379.0,55.134,55.1591,55.1089,55.1257,20379.0
2022-01-12 12:30:00,66.0,66.02,65.98,66.0,17503.0,55.134,55.1507,55.1173,55.134,17503.0
2022-01-12 12:35:00,66.0,66.03,65.88,65.91,42838.0,55.134,55.1591,55.0338,55.0588,42838.0
2022-01-12 12:40:00,65.93,65.98,65.9,65.96,13802.0,55.0755,55.1173,55.0505,55.1006,13802.0
2022-01-12 12:45:00,65.96,65.99,65.93,65.98,16989.0,55.1006,55.1257,55.0755,55.1173,16989.0
2022-01-12 12:50:00,65.98,66.11,65.98,66.08,17207.0,55.1173,55.2259,55.1173,55.2008,17207.0
2022-01-12 12:55:00,66.07,66.09,66.02,66.02,48093.0,55.1925,55.2092,55.1507,55.1507,48093.0
2022-01-12 13:00:00,66.03,66.07,66.01,66.05,18520.0,55.1591,55.1925,55.1424,55.1758,18520.0
2022-01-12 13:05:00,66.05,66.05,66.02,66.05,12014.0,55.1758,55.1758,55.1507,55.1758,12014.0
2022-01-12 13:10:00,66.06,66.09,65.96,66.01,54640.0,55.1841,55.2092,55.1006,55.1424,54640.0
2022-01-12 13:15:00,66.01,66.03,65.96,65.99,40732.0,55.1424,55.1591,55.1006,55.1257,40732.0
2022-01-12 13:20:00,65.99,66.01,65.93,65.95,28027.0,55.1257,55.1424,55.0755,55.0922,28027.0
2022-01-12 13:25:00,65.96,66.01,65.95,65.97,37246.0,55.1006,55.1424,55.0922,55.1089,37246.0
2022-01-12 13:30:00,65.97,66.0,65.94,65.98,53877.0,55.1089,55.134,55.0839,55.1173,53877.0
2022-01-12 13:35:00,65.97,65.98,65.91,65.91,18646.0,55.1089,55.1173,55.0588,55.0588,18646.0
2022-01-12 13:40:00,65.91,65.98,65.89,65.97,22385.0,55.0588,55.1173,55.0421,55.1089,22385.0
2022-01-12 13:45:00,65.98,66.02,65.96,65.98,33216.0,55.1173,55.1507,55.1006,55.1173,33216.0
2022-01-12 13:50:00,65.99,66.04,65.95,66.03,55835.0,55.1257,55.1674,55.0922,55.1591,55835.0
2022-01-12 13:55:00,66.03,66.05,65.99,66.0,13738.0,55.1591,55.1758,55.1257,55.134,13738.0
2022-01-12 14:00:00,65.99,66.02,65.96,66.0,79502.0,55.1257,55.1507,55.1006,55.134,79502.0
2022-01-12 14:05:00,65.98,66.04,65.96,66.03,26122.0,55.1173,55.1674,55.1006,55.1591,26122.0
2022-01-12 14:10:00,66.03,66.13,66.0,66.12,29825.0,55.1591,55.2426,55.134,55.2343,29825.0
2022-01-12 14:15:00,66.12,66.15,66.09,66.09,42006.0,55.2343,55.2593,55.2092,55.2092,42006.0
2022-01-12 14:20:00,66.08,66.14,66.06,66.11,28254.0,55.2008,55.251,55.1841,55.2259,28254.0
2022-01-12 14:25:00,66.12,66.13,66.08,66.09,42756.0,55.2343,55.2426,55.2008,55.2092,42756.0
2022-01-12 14:30:00,66.09,66.17,66.09,66.14,34009.0,55.2092,55.276,55.2092,55.251,34009.0
2022-01-12 14:35:00,66.13,66.22,66.12,66.19,19102.0,55.2426,55.3178,55.2343,55.2927,19102.0
2022-01-12 14:40:00,66.18,66.2,66.08,66.12,32945.0,55.2844,55.3011,55.2008,55.2343,32945.0
2022-01-12 14:45:00,66.12,66.22,66.12,66.21,35939.0,55.2343,55.3178,55.2343,55.3094,35939.0
2022-01-12 14:50:00,66.21,66.24,66.2,66.23,33105.0,55.3094,55.3345,55.3011,55.3261,33105.0
2022-01-12 14:55:00,66.22,66.25,66.22,66.23,29232.0,55.3178,55.3429,55.3178,55.3261,29232.0
2022-01-12 15:00:00,66.23,66.25,66.17,66.21,70134.0,55.3261,55.3429,55.276,55.3094,70134.0
2022-01-12 15:05:00,66.2,66.22,66.12,66.17,54248.0,55.3011,55.3178,55.2343,55.276,54248.0
2022-01-12 15:10:00,66.17,66.24,66.16,66.23,43612.0,55.276,55.3345,55.2677,55.3261,43612.0
2022-01-12 15:15:00,66.23,66.28,66.2,66.22,28618.0,55.3261,55.3679,55.3011,55.3178,28618.0
2022-01-12 15:20:00,66.23,66.28,66.2,66.21,43457.0,55.3261,55.3679,55.3011,55.3094,43457.0
2022-01-12 15:25:00,66.2,66.27,66.19,66.26,49465.0,55.3011,55.3596,55.2927,55.3512,49465.0
2022-01-12 15:30:00,66.25,66.29,66.18,66.2,41393.0,55.3429,55.3763,55.2844,55.3011,41393.0
2022-01-12 15:35:00,66.2,66.22,66.14,66.16,43341.0,55.3011,55.3178,55.251,55.2677,43341.0
2022-01-12 15:40:00,66.16,66.26,66.15,66.24,87616.0,55.2677,55.3512,55.2593,55.3345,87616.0
2022-01-12 15:45:00,66.24,66.35,66.19,66.2,113514.0,55.3345,55.4264,55.2927,55.3011,113514.0
2022-01-12 15:50:00,66.16,66.3,66.15,66.25,95735.0,55.2677,55.3846,55.2593,55.3429,95735.0
2022-01-12 15:55:00,66.25,66.35,66.19,66.34,358732.0,55.3429,55.4264,55.2927,55.418,358732.0
2022-01-13 09:30:00,66.59,66.86,66.42,66.45,107571.0,55.6269,55.8524,55.4849,55.5099,107571.0
2022-01-13 09:35:00,66.48,66.81,66.48,66.81,54364.0,55.535,55.8107,55.535,55.8107,54364.0
2022-01-13 09:40:00,66.8,66.86,66.67,66.81,43881.0,55.8023,55.8524,55.6937,55.8107,43881.0
2022-01-13 09:45:00,66.84,67.03,66.76,66.98,106071.0,55.8357,55.9944,55.7689,55.9527,106071.0
2022-01-13 09:50:00,67.01,67.03,66.94,66.98,74617.0,55.9777,55.9944,55.9193,55.9527,74617.0
2022-01-13 09:55:00,66.97,67.04,66.93,67.01,81854.0,55.9443,56.0028,55.9109,55.9777,81854.0
2022-01-13 10:00:00,67.02,67.08,66.98,67.04,70624.0,55.9861,56.0362,55.9527,56.0028,70624.0
2022-01-13 10:05:00,67.05,67.09,66.94,67.05,37973.0,56.0111,56.0446,55.9193,56.0111,37973.0
2022-01-13 10:10:00,67.05,67.11,66.96,67.0,56221.0,56.0111,56.0613,55.936,55.9694,56221.0
2022-01-13 10:15:00,67.0,67.01,66.74,66.76,59085.0,55.9694,55.9777,55.7522,55.7689,59085.0
2022-01-13 10:20:00,66.76,66.82,66.73,66.74,39957.0,55.7689,55.819,55.7438,55.7522,39957.0
2022-01-13 10:25:00,66.73,66.79,66.69,66.78,41774.0,55.7438,55.7939,55.7104,55.7856,41774.0
2022-01-13 10:30:00,66.77,66.96,66.77,66.94,73775.0,55.7772,55.936,55.7772,55.9193,73775.0
2022-01-13 10:35:00,66.93,67.03,66.92,67.0,42321.0,55.9109,55.9944,55.9025,55.9694,42321.0
2022-01-13 10:40:00,67.0,67.09,66.94,66.94,67874.0,55.9694,56.0446,55.9193,55.9193,67874.0
2022-01-13 10:45:00,66.95,67.23,66.94,67.21,133122.0,55.9276,56.1615,55.9193,56.1448,133122.0
2022-01-13 10:50:00,67.19,67.19,66.97,67.01,56500.0,56.1281,56.1281,55.9443,55.9777,56500.0
2022-01-13 10:55:00,67.02,67.06,66.93,66.96,68321.0,55.9861,56.0195,55.9109,55.936,68321.0
2022-01-13 11:00:00,66.96,67.07,66.96,67.03,23823.0,55.936,56.0278,55.936,55.9944,23823.0
2022-01-13 11:05:00,67.03,67.21,67.0,67.19,78216.0,55.9944,56.1448,55.9694,56.1281,78216.0
2022-01-13 11:10:00,67.2,67.27,67.13,67.23,123367.0,56.1364,56.1949,56.078,56.1615,123367.0
2022-01-13 11:15:00,67.21,67.3,67.15,67.22,29672.0,56.1448,56.22,56.0947,56.1532,29672.0
2022-01-13 11:20:00,67.22,67.29,67.21,67.25,36250.0,56.1532,56.2116,56.1448,56.1782,36250.0
2022-01-13 11:25:00,67.24,67.3,67.19,67.28,38013.0,56.1699,56.22,56.1281,56.2033,38013.0
2022-01-13 11:30:00,67.29,67.32,67.25,67.28,30543.0,56.2116,56.2367,56.1782,56.2033,30543.0
2022-01-13 11:35:00,67.28,67.36,67.25,67.31,30217.0,56.2033,56.2701,56.1782,56.2283,30217.0
2022-01-13 11:40:00,67.32,67.41,67.31,67.39,57216.0,56.2367,56.3119,56.2283,56.2952,57216.0
2022-01-13 11:45:00,67.38,67.45,67.33,67.43,146018.0,56.2868,56.3453,56.245,56.3286,146018.0
2022-01-13 11:50:00,67.42,67.48,67.39,67.43,81556.0,56.3202,56.3703,56.2952,56.3286,81556.0
2022-01-13 11:55:00,67.42,67.42,67.3,67.35,23084.0,56.3202,56.3202,56.22,56.2618,23084.0
2022-01-13 12:00:00,67.35,67.37,67.23,67.26,26226.0,56.2618,56.2785,56.1615,56.1866,26226.0
2022-01-13 12:05:00,67.26,67.29,67.19,67.27,140712.0,56.1866,56.2116,56.1281,56.1949,140712.0
2022-01-13 12:10:00,67.27,67.29,67.2,67.2,29434.0,56.1949,56.2116,56.1364,56.1364,29434.0
2022-01-13 12:15:00,67.18,67.2,67.1,67.16,34027.0,56.1197,56.1364,56.0529,56.103,34027.0
2022-01-13 12:20:00,67.16,67.17,67.03,67.16,47188.0,56.103,56.1114,55.9944,56.103,47188.0
2022-01-13 12:25:00,67.14,67.19,67.08,67.12,27470.0,56.0863,56.1281,56.0362,56.0696,27470.0
2022-01-13 12:30:00,67.13,67.2,67.06,67.19,40794.0,56.078,56.1364,56.0195,56.1281,40794.0
2022-01-13 12:35:00,67.19,67.26,67.13,67.17,38362.0,56.1281,56.1866,56.078,56.1114,38362.0
2022-01-13 12:40:00,67.17,67.18,67.04,67.05,46574.0,56.1114,56.1197,56.0028,56.0111,46574.0
2022-01-13 12:45:00,67.06,67.11,67.03,67.09,45790.0,56.0195,56.0613,55.9944,56.0446,45790.0
2022-01-13 12:50:00,67.09,67.13,66.95,67.0,48898.0,56.0446,56.078,55.9276,55.9694,48898.0
2022-01-13 12:55:00,66.98,67.08,66.95,67.07,16288.0,55.9527,56.0362,55.9276,56.0278,16288.0
2022-01-13 13:00:00,67.08,67.11,67.02,67.09,63736.0,56.0362,56.0613,55.9861,56.0446,63736.0
2022-01-13 13:05:00,67.09,67.16,67.08,67.15,112101.0,56.0446,56.103,56.0362,56.0947,112101.0
2022-01-13 13:10:00,67.15,67.17,67.1,67.17,57048.0,56.0947,56.1114,56.0529,56.1114,57048.0
2022-01-13 13:15:00,67.17,67.3,67.16,67.22,62603.0,56.1114,56.22,56.103,56.1532,62603.0
2022-01-13 13:20:00,67.21,67.27,67.17,67.26,53183.0,56.1448,56.1949,56.1114,56.1866,53183.0
2022-01-13 13:25:00,67.27,67.32,67.25,67.3,34781.0,56.1949,56.2367,56.1782,56.22,34781.0
2022-01-13 13:30:00,67.29,67.29,67.23,67.28,24341.0,56.2116,56.2116,56.1615,56.2033,24341.0
2022-01-13 13:35:00,67.28,67.28,67.2,67.24,47212.0,56.2033,56.2033,56.1364,56.1699,47212.0
2022-01-13 13:40:00,67.23,67.23,67.18,67.2,23021.0,56.1615,56.1615,56.1197,56.1364,23021.0
2022-01-13 13:45:00,67.2,67.24,67.19,67.23,26676.0,56.1364,56.1699,56.1281,56.1615,26676.0
2022-01-13 13:50:00,67.22,67.23,67.18,67.2,40072.0,56.1532,56.1615,56.1197,56.1364,40072.0
2022-01-13 13:55:00,67.19,67.25,67.19,67.23,31729.0,56.1281,56.1782,56.1281,56.1615,31729.0
2022-01-13 14:00:00,67.22,67.31,67.17,67.2,360479.0,56.1532,56.2283,56.1114,56.1364,360479.0
2022-01-13 14:05:00,67.19,67.22,67.15,67.18,65308.0,56.1281,56.1532,56.0947,56.1197,65308.0
2022-01-13 14:10:00,67.18,67.21,67.16,67.17,18189.0,56.1197,56.1448,56.103,56.1114,18189.0
2022-01-13 14:15:00,67.17,67.17,66.97,67.01,29537.0,56.1114,56.1114,55.9443,55.9777,29537.0
2022-01-13 14:20:00,67.01,67.04,66.98,67.02,15172.0,55.9777,56.0028,55.9527,55.9861,15172.0
2022-01-13 14:25:00,67.03,67.05,66.94,66.95,18295.0,55.9944,56.0111,55.9193,55.9276,18295.0
2022-01-13 14:30:00,66.95,67.0,66.92,66.99,43167.0,55.9276,55.9694,55.9025,55.961,43167.0
2022-01-13 14:35:00,66.99,67.01,66.92,66.92,16037.0,55.961,55.9777,55.9025,55.9025,16037.0
2022-01-13 14:40:00,66.93,66.97,66.87,66.92,128160.0,55.9109,55.9443,55.8608,55.9025,128160.0
2022-01-13 14:45:00,66.92,67.01,66.92,66.98,35269.0,55.9025,55.9777,55.9025,55.9527,35269.0
2022-01-13 14:50:00,66.98,67.12,66.96,67.06,34013.0,55.9527,56.0696,55.936,56.0195,34013.0
2022-01-13 14:55:00,67.07,67.1,67.04,67.05,18438.0,56.0278,56.0529,56.0028,56.0111,18438.0
2022-01-13 15:00:00,67.05,67.14,67.03,67.11,64926.0,56.0111,56.0863,55.9944,56.0613,64926.0
2022-01-13 15:05:00,67.11,67.21,67.11,67.2,104686.0,56.0613,56.1448,56.0613,56.1364,104686.0
2022-01-13 15:10:00,67.2,67.22,67.15,67.17,95103.0,56.1364,56.1532,56.0947,56.1114,95103.0
2022-01-13 15:15:00,67.17,67.21,67.02,67.02,124963.0,56.1114,56.1448,55.9861,55.9861,124963.0
2022-01-13 15:20:00,67.01,67.16,66.99,67.16,49720.0,55.9777,56.103,55.961,56.103,49720.0
2022-01-13 15:25:00,67.16,67.16,67.0,67.05,42785.0,56.103,56.103,55.9694,56.0111,42785.0
2022-01-13 15:30:00,67.05,67.12,66.97,67.12,45474.0,56.0111,56.0696,55.9443,56.0696,45474.0
2022-01-13 15:35:00,67.11,67.16,66.88,66.9,171360.0,56.0613,56.103,55.8691,55.8858,171360.0
2022-01-13 15:40:00,66.9,66.93,66.83,66.91,42830.0,55.8858,55.9109,55.8274,55.8942,42830.0
2022-01-13 15:45:00,66.91,66.91,66.85,66.87,84526.0,55.8942,55.8942,55.8441,55.8608,84526.0
2022-01-13 15:50:00,66.86,66.9,66.65,66.86,222305.0,55.8524,55.8858,55.677,55.8524,222305.0
2022-01-13 15:55:00,66.87,66.87,66.74,66.79,495290.0,55.8608,55.8608,55.7522,55.7939,495290.0
2022-01-14 09:30:00,65.62,65.88,65.13,65.42,334994.0,54.8166,55.0338,54.4072,54.6495,334994.0
2022-01-14 09:35:00,65.42,66.28,65.41,66.14,77682.0,54.6495,55.3679,54.6411,55.251,77682.0
2022-01-14 09:40:00,66.13,66.32,66.0,66.28,53992.0,55.2426,55.4013,55.134,55.3679,53992.0
2022-01-14 09:45:00,66.3,66.48,66.05,66.33,121972.0,55.3846,55.535,55.1758,55.4097,121972.0
2022-01-14 09:50:00,66.32,66.48,66.24,66.44,67833.0,55.4013,55.535,55.3345,55.5016,67833.0
2022-01-14 09:55:00,66.42,66.74,66.42,66.7,52937.0,55.4849,55.7522,55.4849,55.7188,52937.0
2022-01-14 10:00:00,66.72,66.79,66.56,66.78,75141.0,55.7355,55.7939,55.6018,55.7856,75141.0
2022-01-14 10:05:00,66.76,66.82,66.52,66.56,34841.0,55.7689,55.819,55.5684,55.6018,34841.0
2022-01-14 10:10:00,66.56,66.74,66.52,66.65,56476.0,55.6018,55.7522,55.5684,55.677,56476.0
2022-01-14 10:15:00,66.64,66.93,66.63,66.93,53146.0,55.6686,55.9109,55.6603,55.9109,53146.0
2022-01-14 10:20:00,66.92,66.92,66.63,66.65,70892.0,55.9025,55.9025,55.6603,55.677,70892.0
2022-01-14 10:25:00,66.65,66.98,66.64,66.94,54171.0,55.677,55.9527,55.6686,55.9193,54171.0
2022-01-14 10:30:00,66.94,66.94,66.74,66.84,64227.0,55.9193,55.9193,55.7522,55.8357,64227.0
2022-01-14 10:35:00,66.85,66.94,66.72,66.86,67056.0,55.8441,55.9193,55.7355,55.8524,67056.0
2022-01-14 10:40:00,66.89,66.92,66.75,66.87,66999.0,55.8775,55.9025,55.7605,55.8608,66999.0
2022-01-14 10:45:00,66.88,67.0,66.82,66.94,159427.0,55.8691,55.9694,55.819,55.9193,159427.0
2022-01-14 10:50:00,66.94,67.1,66.89,66.98,98906.0,55.9193,56.0529,55.8775,55.9527,98906.0
2022-01-14 10:55:00,66.96,67.2,66.94,67.2,67652.0,55.936,56.1364,55.9193,56.1364,67652.0
2022-01-14 11:00:00,67.2,67.29,67.04,67.22,78841.0,56.1364,56.2116,56.0028,56.1532,78841.0
2022-01-14 11:05:00,67.22,67.31,67.16,67.24,70917.0,56.1532,56.2283,56.103,56.1699,70917.0
2022-01-14 11:10:00,67.23,67.29,67.06,67.11,88233.0,56.1615,56.2116,56.0195,56.0613,88233.0
2022-01-14 11:15:00,67.1,67.11,66.95,67.02,40921.0,56.0529,56.0613,55.9276,55.9861,40921.0
2022-01-14 11:20:00,67.02,67.09,66.88,67.09,49992.0,55.9861,56.0446,55.8691,56.0446,49992.0
2022-01-14 11:25:00,67.09,67.15,67.05,67.14,48828.0,56.0446,56.0947,56.0111,56.0863,48828.0
2022-01-14 11:30:00,67.15,67.17,67.0,67.02,55837.0,56.0947,56.1114,55.9694,55.9861,55837.0
2022-01-14 11:35:00,67.02,67.02,66.79,66.86,44928.0,55.9861,55.9861,55.7939,55.8524,44928.0
2022-01-14 11:40:00,66.87,66.97,66.85,66.9,55326.0,55.8608,55.9443,55.8441,55.8858,55326.0
2022-01-14 11:45:00,66.92,67.14,66.89,67.12,39118.0,55.9025,56.0863,55.8775,56.0696,39118.0
2022-01-14 11:50:00,67.12,67.16,67.06,67.12,28223.0,56.0696,56.103,56.0195,56.0696,28223.0
2022-01-14 11:55:00,67.12,67.2,67.1,67.2,36896.0,56.0696,56.1364,56.0529,56.1364,36896.0
2022-01-14 12:00:00,67.2,67.21,67.06,67.08,37229.0,56.1364,56.1448,56.0195,56.0362,37229.0
2022-01-14 12:05:00,67.08,67.19,67.08,67.17,20366.0,56.0362,56.1281,56.0362,56.1114,20366.0
2022-01-14 12:10:00,67.17,67.26,67.15,67.25,20971.0,56.1114,56.1866,56.0947,56.1782,20971.0
2022-01-14 12:15:00,67.25,67.27,67.2,67.21,16307.0,56.1782,56.1949,56.1364,56.1448,16307.0
2022-01-14 12:20:00,67.2,67.23,67.13,67.15,44485.0,56.1364,56.1615,56.078,56.0947,44485.0
2022-01-14 12:25:00,67.15,67.17,67.08,67.13,37203.0,56.0947,56.1114,56.0362,56.078,37203.0
2022-01-14 12:30:00,67.12,67.14,66.95,67.02,45633.0,56.0696,56.0863,55.9276,55.9861,45633.0
2022-01-14 12:35:00,67.02,67.08,66.96,66.96,74918.0,55.9861,56.0362,55.936,55.936,74918.0
2022-01-14 12:40:00,66.95,67.01,66.93,67.0,25560.0,55.9276,55.9777,55.9109,55.9694,25560.0
2022-01-14 12:45:00,67.0,67.0,66.84,66.86,38473.0,55.9694,55.9694,55.8357,55.8524,38473.0
2022-01-14 12:50:00,66.86,66.95,66.82,66.94,34896.0,55.8524,55.9276,55.819,55.9193,34896.0
2022-01-14 12:55:00,66.95,66.98,66.89,66.93,37513.0,55.9276,55.9527,55.8775,55.9109,37513.0
2022-01-14 13:00:00,66.94,67.03,66.9,67.02,42266.0,55.9193,55.9944,55.8858,55.9861,42266.0
2022-01-14 13:05:00,67.02,67.03,66.81,66.83,36017.0,55.9861,55.9944,55.8107,55.8274,36017.0
2022-01-14 13:10:00,66.82,66.97,66.79,66.97,27786.0,55.819,55.9443,55.7939,55.9443,27786.0
2022-01-14 13:15:00,66.95,66.97,66.87,66.93,29457.0,55.9276,55.9443,55.8608,55.9109,29457.0
2022-01-14 13:20:00,66.91,66.98,66.8,66.83,26645.0,55.8942,55.9527,55.8023,55.8274,26645.0
2022-01-14 13:25:00,66.83,66.93,66.82,66.92,22453.0,55.8274,55.9109,55.819,55.9025,22453.0
2022-01-14 13:30:00,66.92,66.99,66.89,66.89,24283.0,55.9025,55.961,55.8775,55.8775,24283.0
2022-01-14 13:35:00,66.91,66.99,66.89,66.95,25318.0,55.8942,55.961,55.8775,55.9276,25318.0
2022-01-14 13:40:00,66.95,67.12,66.92,67.12,24172.0,55.9276,56.0696,55.9025,56.0696,24172.0
2022-01-14 13:45:00,67.12,67.15,67.0,67.08,31837.0,56.0696,56.0947,55.9694,56.0362,31837.0
2022-01-14 13:50:00,67.08,67.1,67.0,67.03,25198.0,56.0362,56.0529,55.9694,55.9944,25198.0
2022-01-14 13:55:00,67.03,67.07,67.0,67.03,24053.0,55.9944,56.0278,55.9694,55.9944,24053.0
2022-01-14 14:00:00,67.04,67.2,67.02,67.12,35105.0,56.0028,56.1364,55.9861,56.0696,35105.0
2022-01-14 14:05:00,67.13,67.15,67.05,67.15,23669.0,56.078,56.0947,56.0111,56.0947,23669.0
2022-01-14 14:10:00,67.15,67.2,67.11,67.17,23974.0,56.0947,56.1364,56.0613,56.1114,23974.0
2022-01-14 14:15:00,67.17,67.31,67.16,67.28,51634.0,56.1114,56.2283,56.103,56.2033,51634.0
2022-01-14 14:20:00,67.28,67.31,67.27,67.3,21495.0,56.2033,56.2283,56.1949,56.22,21495.0
2022-01-14 14:25:00,67.3,67.31,67.15,67.15,35943.0,56.22,56.2283,56.0947,56.0947,35943.0
2022-01-14 14:30:00,67.15,67.3,67.14,67.27,36958.0,56.0947,56.22,56.0863,56.1949,36958.0
2022-01-14 14:35:00,67.26,67.34,67.25,67.28,45266.0,56.1866,56.2534,56.1782,56.2033,45266.0
2022-01-14 14:40:00,67.28,67.28,67.15,67.15,30750.0,56.2033,56.2033,56.0947,56.0947,30750.0
2022-01-14 14:45:00,67.17,67.2,67.14,67.16,22546.0,56.1114,56.1364,56.0863,56.103,22546.0
2022-01-14 14:50:00,67.16,67.29,67.15,67.28,40989.0,56.103,56.2116,56.0947,56.2033,40989.0
2022-01-14 14:55:00,67.28,67.44,67.23,67.27,123274.0,56.2033,56.3369,56.1615,56.1949,123274.0
2022-01-14 15:00:00,67.26,67.33,67.26,67.29,35753.0,56.1866,56.245,56.1866,56.2116,35753.0
2022-01-14 15:05:00,67.29,67.33,67.2,67.21,32662.0,56.2116,56.245,56.1364,56.1448,32662.0
2022-01-14 15:10:00,67.21,67.26,67.18,67.2,37437.0,56.1448,56.1866,56.1197,56.1364,37437.0
2022-01-14 15:15:00,67.2,67.34,67.18,67.32,33864.0,56.1364,56.2534,56.1197,56.2367,33864.0
2022-01-14 15:20:00,67.31,67.41,67.31,67.39,142213.0,56.2283,56.3119,56.2283,56.2952,142213.0
2022-01-14 15:25:00,67.38,67.43,67.35,67.36,43490.0,56.2868,56.3286,56.2618,56.2701,43490.0
2022-01-14 15:30:00,67.36,67.49,67.33,67.44,78616.0,56.2701,56.3787,56.245,56.3369,78616.0
2022-01-14 15:35:00,67.45,67.5,67.41,67.46,49470.0,56.3453,56.3871,56.3119,56.3536,49470.0
2022-01-14 15:40:00,67.46,67.5,67.39,67.42,75909.0,56.3536,56.3871,56.2952,56.3202,75909.0
2022-01-14 15:45:00,67.42,67.47,67.32,67.44,104267.0,56.3202,56.362,56.2367,56.3369,104267.0
2022-01-14 15:50:00,67.44,67.61,67.38,67.5,168762.0,56.3369,56.4789,56.2868,56.3871,168762.0
2022-01-14 15:55:00,67.49,67.52,67.39,67.41,457620.0,56.3787,56.4038,56.2952,56.3119,457620.0
2022-01-18 09:30:00,67.25,68.95,66.81,68.86,426674.0,56.1782,57.5983,55.8107,57.5232,426674.0
2022-01-18 09:35:00,68.77,68.84,67.29,67.88,178471.0,57.448,57.5064,56.2116,56.7045,178471.0
2022-01-18 09:40:00,67.85,68.15,67.6,67.95,77235.0,56.6794,56.93,56.4706,56.763,77235.0
2022-01-18 09:45:00,67.94,68.43,67.93,68.4,107727.0,56.7546,57.1639,56.7463,57.1389,107727.0
2022-01-18 09:50:00,68.43,68.83,68.31,68.67,135119.0,57.1639,57.4981,57.0637,57.3644,135119.0
2022-01-18 09:55:00,68.64,68.74,68.44,68.7,100693.0,57.3394,57.4229,57.1723,57.3895,100693.0
2022-01-18 10:00:00,68.71,68.78,68.3,68.36,82299.0,57.3978,57.4563,57.0553,57.1055,82299.0
2022-01-18 10:05:00,68.37,68.44,68.27,68.44,48191.0,57.1138,57.1723,57.0303,57.1723,48191.0
2022-01-18 10:10:00,68.44,68.52,68.11,68.13,57477.0,57.1723,57.2391,56.8966,56.9133,57477.0
2022-01-18 10:15:00,68.14,68.32,67.95,67.97,62447.0,56.9217,57.0721,56.763,56.7797,62447.0
2022-01-18 10:20:00,67.97,67.97,67.47,67.74,48870.0,56.7797,56.7797,56.362,56.5875,48870.0
2022-01-18 10:25:00,67.75,67.91,67.66,67.8,74618.0,56.5959,56.7296,56.5207,56.6377,74618.0
2022-01-18 10:30:00,67.79,67.79,67.45,67.48,54603.0,56.6293,56.6293,56.3453,56.3703,54603.0
2022-01-18 10:35:00,67.51,67.77,67.45,67.68,206760.0,56.3954,56.6126,56.3453,56.5374,206760.0
2022-01-18 10:40:00,67.67,67.85,67.65,67.8,84014.0,56.5291,56.6794,56.5124,56.6377,84014.0
2022-01-18 10:45:00,67.81,67.86,67.66,67.83,43206.0,56.646,56.6878,56.5207,56.6627,43206.0
2022-01-18 10:50:00,67.83,67.98,67.72,67.73,86596.0,56.6627,56.788,56.5708,56.5792,86596.0
2022-01-18 10:55:00,67.7,67.84,67.66,67.75,63583.0,56.5541,56.6711,56.5207,56.5959,63583.0
2022-01-18 11:00:00,67.76,67.88,67.65,67.82,87692.0,56.6043,56.7045,56.5124,56.6544,87692.0
2022-01-18 11:05:00,67.82,67.92,67.71,67.82,49166.0,56.6544,56.7379,56.5625,56.6544,49166.0
2022-01-18 11:10:00,67.81,67.95,67.74,67.95,37466.0,56.646,56.763,56.5875,56.763,37466.0
2022-01-18 11:15:00,67.95,68.16,67.95,68.14,51609.0,56.763,56.9384,56.763,56.9217,51609.0
2022-01-18 11:20:00,68.12,68.27,68.1,68.21,33377.0,56.905,57.0303,56.8883,56.9802,33377.0
2022-01-18 11:25:00,68.2,68.29,68.17,68.27,29136.0,56.9718,57.047,56.9467,57.0303,29136.0
2022-01-18 11:30:00,68.27,68.32,68.14,68.21,65955.0,57.0303,57.0721,56.9217,56.9802,65955.0
2022-01-18 11:35:00,68.21,68.32,68.16,68.3,46871.0,56.9802,57.0721,56.9384,57.0553,46871.0
2022-01-18 11:40:00,68.3,68.39,68.11,68.38,52809.0,57.0553,57.1305,56.8966,57.1222,52809.0
2022-01-18 11:45:00,68.39,68.47,68.26,68.32,48833.0,57.1305,57.1974,57.0219,57.0721,48833.0
2022-01-18 11:50:00,68.34,68.41,68.13,68.14,52619.0,57.0888,57.1472,56.9133,56.9217,52619.0
2022-01-18 11:55:00,68.12,68.12,67.85,67.9,55872.0,56.905,56.905,56.6794,56.7212,55872.0
2022-01-18 12:00:00,67.89,67.94,67.74,67.75,88680.0,56.7128,56.7546,56.5875,56.5959,88680.0
2022-01-18 12:05:00,67.75,67.87,67.74,67.79,48825.0,56.5959,56.6961,56.5875,56.6293,48825.0
2022-01-18 12:10:00,67.79,67.84,67.72,67.82,31432.0,56.6293,56.6711,56.5708,56.6544,31432.0
2022-01-18 12:15:00,67.81,67.82,67.69,67.78,34828.0,56.646,56.6544,56.5458,56.621,34828.0
2022-01-18 12:20:00,67.77,67.82,67.62,67.7,45078.0,56.6126,56.6544,56.4873,56.5541,45078.0
2022-01-18 12:25:00,67.71,67.77,67.55,67.57,32764.0,56.5625,56.6126,56.4288,56.4455,32764.0
2022-01-18 12:30:00,67.57,67.74,67.41,67.74,98945.0,56.4455,56.5875,56.3119,56.5875,98945.0
2022-01-18 12:35:00,67.73,67.76,67.64,67.69,38545.0,56.5792,56.6043,56.504,56.5458,38545.0
2022-01-18 12:40:00,67.68,67.75,67.66,67.73,33143.0,56.5374,56.5959,56.5207,56.5792,33143.0
2022-01-18 12:45:00,67.74,67.77,67.53,67.61,56183.0,56.5875,56.6126,56.4121,56.4789,56183.0
2022-01-18 12:50:00,67.59,67.69,67.54,67.56,42978.0,56.4622,56.5458,56.4205,56.4372,42978.0
2022-01-18 12:55:00,67.57,67.68,67.53,67.67,74667.0,56.4455,56.5374,56.4121,56.5291,74667.0
2022-01-18 13:00:00,67.67,67.77,67.66,67.76,31852.0,56.5291,56.6126,56.5207,56.6043,31852.0
2022-01-18 13:05:00,67.75,67.8,67.64,67.75,32429.0,56.5959,56.6377,56.504,56.5959,32429.0
2022-01-18 13:10:00,67.71,67.76,67.62,67.72,33690.0,56.5625,56.6043,56.4873,56.5708,33690.0
2022-01-18 13:15:00,67.73,67.81,67.65,67.8,53786.0,56.5792,56.646,56.5124,56.6377,53786.0
2022-01-18 13:20:00,67.79,67.84,67.6,67.62,98240.0,56.6293,56.6711,56.4706,56.4873,98240.0
2022-01-18 13:25:00,67.61,67.64,67.54,67.64,50063.0,56.4789,56.504,56.4205,56.504,50063.0
2022-01-18 13:30:00,67.63,67.67,67.6,67.66,27324.0,56.4957,56.5291,56.4706,56.5207,27324.0
2022-01-18 13:35:00,67.65,67.75,67.63,67.72,33557.0,56.5124,56.5959,56.4957,56.5708,33557.0
2022-01-18 13:40:00,67.72,67.72,67.58,67.7,46498.0,56.5708,56.5708,56.4539,56.5541,46498.0
2022-01-18 13:45:00,67.68,67.71,67.57,67.66,41903.0,56.5374,56.5625,56.4455,56.5207,41903.0
2022-01-18 13:50:00,67.66,67.78,67.64,67.65,32513.0,56.5207,56.621,56.504,56.5124,32513.0
2022-01-18 13:55:00,67.66,67.72,67.61,67.67,22970.0,56.5207,56.5708,56.4789,56.5291,22970.0
2022-01-18 14:00:00,67.68,67.76,67.64,67.7,27831.0,56.5374,56.6043,56.504,56.5541,27831.0
2022-01-18 14:05:00,67.71,67.75,67.63,67.69,29278.0,56.5625,56.5959,56.4957,56.5458,29278.0
2022-01-18 14:10:00,67.7,67.73,67.54,67.56,18413.0,56.5541,56.5792,56.4205,56.4372,18413.0
2022-01-18 14:15:00,67.56,67.64,67.56,67.59,24112.0,56.4372,56.504,56.4372,56.4622,24112.0
2022-01-18 14:20:00,67.59,67.65,67.53,67.54,22373.0,56.4622,56.5124,56.4121,56.4205,22373.0
2022-01-18 14:25:00,67.54,67.55,67.5,67.53,26893.0,56.4205,56.4288,56.3871,56.4121,26893.0
2022-01-18 14:30:00,67.53,67.67,67.52,67.64,76492.0,56.4121,56.5291,56.4038,56.504,76492.0
2022-01-18 14:35:00,67.64,67.69,67.58,67.58,46350.0,56.504,56.5458,56.4539,56.4539,46350.0
2022-01-18 14:40:00,67.58,67.63,67.44,67.46,65410.0,56.4539,56.4957,56.3369,56.3536,65410.0
2022-01-18 14:45:00,67.45,67.66,67.45,67.6,52929.0,56.3453,56.5207,56.3453,56.4706,52929.0
2022-01-18 14:50:00,67.6,67.67,67.55,67.6,45185.0,56.4706,56.5291,56.4288,56.4706,45185.0
2022-01-18 14:55:00,67.62,67.62,67.51,67.54,50337.0,56.4873,56.4873,56.3954,56.4205,50337.0
2022-01-18 15:00:00,67.55,67.63,67.43,67.44,35223.0,56.4288,56.4957,56.3286,56.3369,35223.0
2022-01-18 15:05:00,67.45,67.5,67.36,67.4,62331.0,56.3453,56.3871,56.2701,56.3035,62331.0
2022-01-18 15:10:00,67.4,67.42,67.34,67.38,56831.0,56.3035,56.3202,56.2534,56.2868,56831.0
2022-01-18 15:15:00,67.37,67.37,67.21,67.25,68261.0,56.2785,56.2785,56.1448,56.1782,68261.0
2022-01-18 15:20:00,67.26,67.37,67.22,67.33,64563.0,56.1866,56.2785,56.1532,56.245,64563.0
2022-01-18 15:25:00,67.33,67.33,67.19,67.24,53586.0,56.245,56.245,56.1281,56.1699,53586.0
2022-01-18 15:30:00,67.25,67.25,67.1,67.11,68448.0,56.1782,56.1782,56.0529,56.0613,68448.0
2022-01-18 15:35:00,67.11,67.13,67.02,67.1,68408.0,56.0613,56.078,55.9861,56.0529,68408.0
2022-01-18 15:40:00,67.1,67.1,66.79,66.8,80470.0,56.0529,56.0529,55.7939,55.8023,80470.0
2022-01-18 15:45:00,66.8,66.95,66.78,66.9,135581.0,55.8023,55.9276,55.7856,55.8858,135581.0
2022-01-18 15:50:00,66.91,67.03,66.77,66.78,176293.0,55.8942,55.9944,55.7772,55.7856,176293.0
2022-01-18 15:55:00,66.79,67.21,66.77,67.2,470324.0,55.7939,56.1448,55.7772,56.1364,470324.0
2022-01-19 09:30:00,67.69,67.83,66.8,67.04,307466.0,56.5458,56.6627,55.8023,56.0028,307466.0
2022-01-19 09:35:00,67.06,67.33,66.37,66.4,179784.0,56.0195,56.245,55.4431,55.4682,179784.0
2022-01-19 09:40:00,66.4,66.4,65.92,66.01,101691.0,55.4682,55.4682,55.0672,55.1424,101691.0
2022-01-19 09:45:00,66.02,66.02,65.41,65.46,107761.0,55.1507,55.1507,54.6411,54.6829,107761.0
2022-01-19 09:50:00,65.44,65.86,65.41,65.81,86845.0,54.6662,55.0171,54.6411,54.9753,86845.0
2022-01-19 09:55:00,65.82,65.89,65.64,65.82,77066.0,54.9836,55.0421,54.8333,54.9836,77066.0
2022-01-19 10:00:00,65.84,65.84,65.45,65.45,84310.0,55.0004,55.0004,54.6746,54.6746,84310.0
2022-01-19 10:05:00,65.46,65.5,65.27,65.41,66961.0,54.6829,54.7163,54.5242,54.6411,66961.0
2022-01-19 10:10:00,65.39,65.57,65.33,65.55,114564.0,54.6244,54.7748,54.5743,54.7581,114564.0
2022-01-19 10:15:00,65.55,65.56,65.27,65.27,99467.0,54.7581,54.7665,54.5242,54.5242,99467.0
2022-01-19 10:20:00,65.28,65.35,65.15,65.28,105662.0,54.5325,54.591,54.424,54.5325,105662.0
2022-01-19 10:25:00,65.28,65.31,65.05,65.05,85173.0,54.5325,54.5576,54.3404,54.3404,85173.0
2022-01-19 10:30:00,65.05,65.12,64.63,64.64,85166.0,54.3404,54.3989,53.9896,53.9979,85166.0
2022-01-19 10:35:00,64.62,65.07,64.62,65.06,83484.0,53.9812,54.3571,53.9812,54.3488,83484.0
2022-01-19 10:40:00,65.05,65.17,64.97,65.12,44721.0,54.3404,54.4407,54.2736,54.3989,44721.0
2022-01-19 10:45:00,65.13,65.29,65.07,65.22,40584.0,54.4072,54.5409,54.3571,54.4824,40584.0
2022-01-19 10:50:00,65.22,65.4,65.14,65.18,55522.0,54.4824,54.6328,54.4156,54.449,55522.0
2022-01-19 10:55:00,65.16,65.33,65.1,65.2,56341.0,54.4323,54.5743,54.3822,54.4657,56341.0
2022-01-19 11:00:00,65.16,65.18,65.01,65.16,59672.0,54.4323,54.449,54.307,54.4323,59672.0
2022-01-19 11:05:00,65.15,65.34,65.15,65.32,40785.0,54.424,54.5827,54.424,54.566,40785.0
2022-01-19 11:10:00,65.32,65.55,65.29,65.42,50965.0,54.566,54.7581,54.5409,54.6495,50965.0
2022-01-19 11:15:00,65.44,65.53,65.37,65.43,38841.0,54.6662,54.7414,54.6077,54.6579,38841.0
2022-01-19 11:20:00,65.42,65.47,65.37,65.38,55332.0,54.6495,54.6913,54.6077,54.6161,55332.0
2022-01-19 11:25:00,65.38,65.45,65.18,65.36,49184.0,54.6161,54.6746,54.449,54.5994,49184.0
2022-01-19 11:30:00,65.37,65.42,65.23,65.3,63407.0,54.6077,54.6495,54.4908,54.5493,63407.0
2022-01-19 11:35:00,65.32,65.38,65.27,65.35,64470.0,54.566,54.6161,54.5242,54.591,64470.0
2022-01-19 11:40:00,65.33,65.33,65.25,65.28,33787.0,54.5743,54.5743,54.5075,54.5325,33787.0
2022-01-19 11:45:00,65.28,65.4,65.19,65.39,34089.0,54.5325,54.6328,54.4574,54.6244,34089.0
2022-01-19 11:50:00,65.4,65.47,65.26,65.45,46087.0,54.6328,54.6913,54.5158,54.6746,46087.0
2022-01-19 11:55:00,65.44,65.45,65.36,65.4,25373.0,54.6662,54.6746,54.5994,54.6328,25373.0
2022-01-19 12:00:00,65.4,65.47,65.25,65.27,37947.0,54.6328,54.6913,54.5075,54.5242,37947.0
2022-01-19 12:05:00,65.27,65.32,65.23,65.24,21709.0,54.5242,54.566,54.4908,54.4991,21709.0
2022-01-19 12:10:00,65.23,65.32,65.23,65.28,31021.0,54.4908,54.566,54.4908,54.5325,31021.0
2022-01-19 12:15:00,65.31,65.37,65.23,65.25,37615.0,54.5576,54.6077,54.4908,54.5075,37615.0
2022-01-19 12:20:00,65.24,65.29,65.17,65.28,47452.0,54.4991,54.5409,54.4407,54.5325,47452.0
2022-01-19 12:25:00,65.28,65.35,65.27,65.33,26476.0,54.5325,54.591,54.5242,54.5743,26476.0
2022-01-19 12:30:00,65.33,65.34,65.18,65.22,30826.0,54.5743,54.5827,54.449,54.4824,30826.0
2022-01-19 12:35:00,65.23,65.26,65.18,65.18,26014.0,54.4908,54.5158,54.449,54.449,26014.0
2022-01-19 12:40:00,65.19,65.22,65.1,65.14,18383.0,54.4574,54.4824,54.3822,54.4156,18383.0
2022-01-19 12:45:00,65.13,65.17,65.07,65.15,24976.0,54.4072,54.4407,54.3571,54.424,24976.0
2022-01-19 12:50:00,65.14,65.2,65.11,65.11,24204.0,54.4156,54.4657,54.3905,54.3905,24204.0
2022-01-19 12:55:00,65.11,65.27,65.1,65.23,30116.0,54.3905,54.5242,54.3822,54.4908,30116.0
2022-01-19 13:00:00,65.24,65.25,65.06,65.12,32482.0,54.4991,54.5075,54.3488,54.3989,32482.0
2022-01-19 13:05:00,65.1,65.17,65.05,65.14,27718.0,54.3822,54.4407,54.3404,54.4156,27718.0
2022-01-19 13:10:00,65.16,65.21,65.13,65.16,23770.0,54.4323,54.4741,54.4072,54.4323,23770.0
2022-01-19 13:15:00,65.17,65.26,65.1,65.22,23147.0,54.4407,54.5158,54.3822,54.4824,23147.0
2022-01-19 13:20:00,65.21,65.21,65.12,65.14,28246.0,54.4741,54.4741,54.3989,54.4156,28246.0
2022-01-19 13:25:00,65.14,65.21,65.14,65.16,21302.0,54.4156,54.4741,54.4156,54.4323,21302.0
2022-01-19 13:30:00,65.17,65.21,65.1,65.19,21798.0,54.4407,54.4741,54.3822,54.4574,21798.0
2022-01-19 13:35:00,65.19,65.21,65.03,65.05,20080.0,54.4574,54.4741,54.3237,54.3404,20080.0
2022-01-19 13:40:00,65.04,65.05,64.87,64.9,39001.0,54.3321,54.3404,54.19,54.2151,39001.0
2022-01-19 13:45:00,64.89,64.93,64.85,64.86,25774.0,54.2068,54.2402,54.1733,54.1817,25774.0
2022-01-19 13:50:00,64.86,64.86,64.78,64.83,37444.0,54.1817,54.1817,54.1149,54.1566,37444.0
2022-01-19 13:55:00,64.84,64.9,64.81,64.83,33874.0,54.165,54.2151,54.1399,54.1566,33874.0
2022-01-19 14:00:00,64.83,64.86,64.79,64.83,45349.0,54.1566,54.1817,54.1232,54.1566,45349.0
2022-01-19 14:05:00,64.82,64.83,64.68,64.73,39990.0,54.1483,54.1566,54.0313,54.0731,39990.0
2022-01-19 14:10:00,64.73,64.79,64.72,64.74,27403.0,54.0731,54.1232,54.0647,54.0815,27403.0
2022-01-19 14:15:00,64.75,64.78,64.72,64.73,24743.0,54.0898,54.1149,54.0647,54.0731,24743.0
2022-01-19 14:20:00,64.75,64.81,64.73,64.77,41612.0,54.0898,54.1399,54.0731,54.1065,41612.0
2022-01-19 14:25:00,64.77,64.83,64.74,64.75,29820.0,54.1065,54.1566,54.0815,54.0898,29820.0
2022-01-19 14:30:00,64.73,64.77,64.62,64.66,40282.0,54.0731,54.1065,53.9812,54.0146,40282.0
2022-01-19 14:35:00,64.67,64.8,64.66,64.77,31769.0,54.023,54.1316,54.0146,54.1065,31769.0
2022-01-19 14:40:00,64.78,64.92,64.76,64.91,35282.0,54.1149,54.2318,54.0982,54.2235,35282.0
2022-01-19 14:45:00,64.9,64.93,64.79,64.85,35176.0,54.2151,54.2402,54.1232,54.1733,35176.0
2022-01-19 14:50:00,64.85,64.9,64.82,64.89,72546.0,54.1733,54.2151,54.1483,54.2068,72546.0
2022-01-19 14:55:00,64.89,64.95,64.87,64.9,39901.0,54.2068,54.2569,54.19,54.2151,39901.0
2022-01-19 15:00:00,64.89,64.96,64.88,64.96,41707.0,54.2068,54.2652,54.1984,54.2652,41707.0
2022-01-19 15:05:00,64.97,65.09,64.97,65.05,41771.0,54.2736,54.3738,54.2736,54.3404,41771.0
2022-01-19 15:10:00,65.04,65.13,65.03,65.09,64373.0,54.3321,54.4072,54.3237,54.3738,64373.0
2022-01-19 15:15:00,65.08,65.1,64.93,64.95,52201.0,54.3655,54.3822,54.2402,54.2569,52201.0
2022-01-19 15:20:00,64.94,64.95,64.74,64.75,64211.0,54.2485,54.2569,54.0815,54.0898,64211.0
2022-01-19 15:25:00,64.74,64.89,64.74,64.83,56324.0,54.0815,54.2068,54.0815,54.1566,56324.0
2022-01-19 15:30:00,64.83,64.85,64.61,64.69,87478.0,54.1566,54.1733,53.9729,54.0397,87478.0
2022-01-19 15:35:00,64.7,64.73,64.66,64.71,62632.0,54.048,54.0731,54.0146,54.0564,62632.0
2022-01-19 15:40:00,64.7,64.76,64.64,64.75,108048.0,54.048,54.0982,53.9979,54.0898,108048.0
2022-01-19 15:45:00,64.74,64.78,64.7,64.72,135513.0,54.0815,54.1149,54.048,54.0647,135513.0
2022-01-19 15:50:00,64.71,64.72,64.54,64.6,193148.0,54.0564,54.0647,53.9144,53.9645,193148.0
2022-01-19 15:55:00,64.6,64.64,64.48,64.59,411799.0,53.9645,53.9979,53.8643,53.9561,411799.0
2022-01-20 09:30:00,64.28,64.52,64.02,64.14,138244.0,53.6972,53.8977,53.48,53.5802,138244.0
2022-01-20 09:35:00,64.15,64.17,63.46,63.47,133223.0,53.5886,53.6053,53.0122,53.0205,133223.0
2022-01-20 09:40:00,63.47,63.65,63.25,63.3,111296.0,53.0205,53.1709,52.8368,52.8785,111296.0
2022-01-20 09:45:00,63.26,63.54,63.23,63.44,91184.0,52.8451,53.079,52.8201,52.9955,91184.0
2022-01-20 09:50:00,63.41,63.71,63.31,63.66,88133.0,52.9704,53.221,52.8869,53.1793,88133.0
2022-01-20 09:55:00,63.65,63.94,63.53,63.94,53835.0,53.1709,53.4132,53.0707,53.4132,53835.0
2022-01-20 10:00:00,63.94,64.04,63.8,63.8,88915.0,53.4132,53.4967,53.2962,53.2962,88915.0
2022-01-20 10:05:00,63.83,64.03,63.77,63.9,85243.0,53.3213,53.4883,53.2711,53.3797,85243.0
2022-01-20 10:10:00,63.91,63.98,63.73,63.91,70926.0,53.3881,53.4466,53.2377,53.3881,70926.0
2022-01-20 10:15:00,63.92,64.07,63.92,63.98,80254.0,53.3965,53.5218,53.3965,53.4466,80254.0
2022-01-20 10:20:00,63.99,64.2,63.99,64.05,52030.0,53.4549,53.6304,53.4549,53.5051,52030.0
2022-01-20 10:25:00,64.07,64.12,63.93,64.05,36190.0,53.5218,53.5635,53.4048,53.5051,36190.0
2022-01-20 10:30:00,64.06,64.31,64.03,64.3,157888.0,53.5134,53.7222,53.4883,53.7139,157888.0
2022-01-20 10:35:00,64.31,64.56,64.31,64.56,68932.0,53.7222,53.9311,53.7222,53.9311,68932.0
2022-01-20 10:40:00,64.57,64.66,64.51,64.52,77055.0,53.9394,54.0146,53.8893,53.8977,77055.0
2022-01-20 10:45:00,64.53,64.78,64.53,64.78,48659.0,53.906,54.1149,53.906,54.1149,48659.0
2022-01-20 10:50:00,64.77,64.83,64.66,64.82,33674.0,54.1065,54.1566,54.0146,54.1483,33674.0
2022-01-20 10:55:00,64.82,64.91,64.76,64.87,37716.0,54.1483,54.2235,54.0982,54.19,37716.0
2022-01-20 11:00:00,64.86,64.95,64.78,64.8,41126.0,54.1817,54.2569,54.1149,54.1316,41126.0
2022-01-20 11:05:00,64.82,64.84,64.73,64.78,35891.0,54.1483,54.165,54.0731,54.1149,35891.0
2022-01-20 11:10:00,64.77,64.78,64.65,64.69,20112.0,54.1065,54.1149,54.0063,54.0397,20112.0
2022-01-20 11:15:00,64.69,64.72,64.61,64.66,24661.0,54.0397,54.0647,53.9729,54.0146,24661.0
2022-01-20 11:20:00,64.65,64.71,64.57,64.69,28507.0,54.0063,54.0564,53.9394,54.0397,28507.0
2022-01-20 11:25:00,64.69,64.69,64.59,64.64,28435.0,54.0397,54.0397,53.9561,53.9979,28435.0
2022-01-20 11:30:00,64.63,64.68,64.51,64.67,46146.0,53.9896,54.0313,53.8893,54.023,46146.0
2022-01-20 11:35:00,64.69,64.86,64.69,64.85,36385.0,54.0397,54.1817,54.0397,54.1733,36385.0
2022-01-20 11:40:00,64.84,64.84,64.64,64.64,52849.0,54.165,54.165,53.9979,53.9979,52849.0
2022-01-20 11:45:00,64.65,64.76,64.64,64.69,45884.0,54.0063,54.0982,53.9979,54.0397,45884.0
2022-01-20 11:50:00,64.7,64.73,64.46,64.47,32142.0,54.048,54.0731,53.8476,53.8559,32142.0
2022-01-20 11:55:00,64.46,64.49,64.39,64.44,22221.0,53.8476,53.8726,53.7891,53.8308,22221.0
2022-01-20 12:00:00,64.45,64.61,64.44,64.59,30111.0,53.8392,53.9729,53.8308,53.9561,30111.0
2022-01-20 12:05:00,64.59,64.6,64.54,64.54,20522.0,53.9561,53.9645,53.9144,53.9144,20522.0
2022-01-20 12:10:00,64.52,64.59,64.48,64.59,18565.0,53.8977,53.9561,53.8643,53.9561,18565.0
2022-01-20 12:15:00,64.6,64.6,64.45,64.45,17639.0,53.9645,53.9645,53.8392,53.8392,17639.0
2022-01-20 12:20:00,64.45,64.53,64.38,64.5,16011.0,53.8392,53.906,53.7807,53.881,16011.0
2022-01-20 12:25:00,64.5,64.56,64.48,64.52,15378.0,53.881,53.9311,53.8643,53.8977,15378.0
2022-01-20 12:30:00,64.51,64.58,64.46,64.53,22610.0,53.8893,53.9478,53.8476,53.906,22610.0
2022-01-20 12:35:00,64.53,64.53,64.46,64.53,16709.0,53.906,53.906,53.8476,53.906,16709.0
2022-01-20 12:40:00,64.54,64.62,64.51,64.53,25932.0,53.9144,53.9812,53.8893,53.906,25932.0
2022-01-20 12:45:00,64.54,64.57,64.51,64.56,19060.0,53.9144,53.9394,53.8893,53.9311,19060.0
2022-01-20 12:50:00,64.56,64.56,64.5,64.51,22769.0,53.9311,53.9311,53.881,53.8893,22769.0
2022-01-20 12:55:00,64.5,64.56,64.47,64.53,18200.0,53.881,53.9311,53.8559,53.906,18200.0
2022-01-20 13:00:00,64.52,64.66,64.48,64.63,28010.0,53.8977,54.0146,53.8643,53.9896,28010.0
2022-01-20 13:05:00,64.6,64.64,64.51,64.53,43240.0,53.9645,53.9979,53.8893,53.906,43240.0
2022-01-20 13:10:00,64.52,64.56,64.51,64.53,14818.0,53.8977,53.9311,53.8893,53.906,14818.0
2022-01-20 13:15:00,64.53,64.55,64.47,64.53,91365.0,53.906,53.9227,53.8559,53.906,91365.0
2022-01-20 13:20:00,64.53,64.57,64.45,64.45,27305.0,53.906,53.9394,53.8392,53.8392,27305.0
2022-01-20 13:25:00,64.45,64.54,64.45,64.47,14821.0,53.8392,53.9144,53.8392,53.8559,14821.0
2022-01-20 13:30:00,64.45,64.48,64.38,64.47,20468.0,53.8392,53.8643,53.7807,53.8559,20468.0
2022-01-20 13:35:00,64.48,64.52,64.43,64.52,14742.0,53.8643,53.8977,53.8225,53.8977,14742.0
2022-01-20 13:40:00,64.5,64.55,64.47,64.48,17459.0,53.881,53.9227,53.8559,53.8643,17459.0
2022-01-20 13:45:00,64.46,64.51,64.4,64.44,30030.0,53.8476,53.8893,53.7974,53.8308,30030.0
2022-01-20 13:50:00,64.44,64.51,64.44,64.5,12462.0,53.8308,53.8893,53.8308,53.881,12462.0
2022-01-20 13:55:00,64.5,64.51,64.45,64.46,23322.0,53.881,53.8893,53.8392,53.8476,23322.0
2022-01-20 14:00:00,64.47,64.66,64.41,64.65,42872.0,53.8559,54.0146,53.8058,54.0063,42872.0
2022-01-20 14:05:00,64.65,64.66,64.48,64.5,26621.0,54.0063,54.0146,53.8643,53.881,26621.0
2022-01-20 14:10:00,64.5,64.52,64.32,64.34,23993.0,53.881,53.8977,53.7306,53.7473,23993.0
2022-01-20 14:15:00,64.33,64.42,64.28,64.36,47249.0,53.739,53.8141,53.6972,53.764,47249.0
2022-01-20 14:20:00,64.36,64.39,64.28,64.33,27380.0,53.764,53.7891,53.6972,53.739,27380.0
2022-01-20 14:25:00,64.34,64.34,64.25,64.25,25448.0,53.7473,53.7473,53.6721,53.6721,25448.0
2022-01-20 14:30:00,64.26,64.27,64.11,64.12,44967.0,53.6805,53.6888,53.5552,53.5635,44967.0
2022-01-20 14:35:00,64.13,64.14,64.02,64.06,34975.0,53.5719,53.5802,53.48,53.5134,34975.0
2022-01-20 14:40:00,64.06,64.08,63.99,64.02,45190.0,53.5134,53.5301,53.4549,53.48,45190.0
2022-01-20 14:45:00,64.03,64.14,64.02,64.11,39126.0,53.4883,53.5802,53.48,53.5552,39126.0
2022-01-20 14:50:00,64.11,64.15,63.98,63.99,32339.0,53.5552,53.5886,53.4466,53.4549,32339.0
2022-01-20 14:55:00,63.98,64.04,63.95,63.99,36604.0,53.4466,53.4967,53.4215,53.4549,36604.0
2022-01-20 15:00:00,63.99,64.05,63.86,63.87,49998.0,53.4549,53.5051,53.3463,53.3547,49998.0
2022-01-20 15:05:00,63.87,63.88,63.72,63.77,49246.0,53.3547,53.363,53.2294,53.2711,49246.0
2022-01-20 15:10:00,63.78,63.87,63.74,63.77,60969.0,53.2795,53.3547,53.2461,53.2711,60969.0
2022-01-20 15:15:00,63.76,63.87,63.74,63.84,38007.0,53.2628,53.3547,53.2461,53.3296,38007.0
2022-01-20 15:20:00,63.84,63.87,63.65,63.69,90381.0,53.3296,53.3547,53.1709,53.2043,90381.0
2022-01-20 15:25:00,63.7,63.83,63.64,63.76,52529.0,53.2127,53.3213,53.1626,53.2628,52529.0
2022-01-20 15:30:00,63.76,63.78,63.63,63.64,103056.0,53.2628,53.2795,53.1542,53.1626,103056.0
2022-01-20 15:35:00,63.62,63.68,63.51,63.6,68094.0,53.1458,53.196,53.054,53.1291,68094.0
2022-01-20 15:40:00,63.61,63.63,63.38,63.4,80269.0,53.1375,53.1542,52.9454,52.9621,80269.0
2022-01-20 15:45:00,63.37,63.45,63.31,63.38,94883.0,52.937,53.0038,52.8869,52.9454,94883.0
2022-01-20 15:50:00,63.37,63.47,63.12,63.16,144554.0,52.937,53.0205,52.7282,52.7616,144554.0
2022-01-20 15:55:00,63.15,63.21,63.03,63.1,424519.0,52.7532,52.8033,52.653,52.7115,424519.0
2022-01-21 09:30:00,63.0,63.08,62.06,62.54,342843.0,52.6279,52.6947,51.8427,52.2437,342843.0
2022-01-21 09:35:00,62.52,62.6,61.98,62.05,79702.0,52.2269,52.2938,51.7758,51.8343,79702.0
2022-01-21 09:40:00,62.02,62.18,61.82,62.02,61681.0,51.8093,51.9429,51.6422,51.8093,61681.0
2022-01-21 09:45:00,62.02,62.44,61.95,62.4,44968.0,51.8093,52.1601,51.7508,52.1267,44968.0
2022-01-21 09:50:00,62.38,62.42,61.95,61.96,70820.0,52.11,52.1434,51.7508,51.7591,70820.0
2022-01-21 09:55:00,61.96,62.0,61.76,61.92,57897.0,51.7591,51.7926,51.5921,51.7257,57897.0
2022-01-21 10:00:00,61.91,62.05,61.75,61.89,76190.0,51.7174,51.8343,51.5837,51.7007,76190.0
2022-01-21 10:05:00,61.97,62.17,61.82,61.82,40434.0,51.7675,51.9346,51.6422,51.6422,40434.0
2022-01-21 10:10:00,61.8,61.8,61.61,61.78,53243.0,51.6255,51.6255,51.4668,51.6088,53243.0
2022-01-21 10:15:00,61.74,61.82,61.64,61.69,37481.0,51.5754,51.6422,51.4918,51.5336,37481.0
2022-01-21 10:20:00,61.69,61.87,61.55,61.86,45000.0,51.5336,51.684,51.4166,51.6756,45000.0
2022-01-21 10:25:00,61.82,62.1,61.78,61.92,33548.0,51.6422,51.8761,51.6088,51.7257,33548.0
2022-01-21 10:30:00,61.94,62.35,61.86,62.31,45160.0,51.7424,52.0849,51.6756,52.0515,45160.0
2022-01-21 10:35:00,62.3,62.5,62.29,62.37,29566.0,52.0432,52.2102,52.0348,52.1016,29566.0
2022-01-21 10:40:00,62.37,62.43,62.23,62.3,78330.0,52.1016,52.1518,51.9847,52.0432,78330.0
2022-01-21 10:45:00,62.29,62.6,62.25,62.59,86787.0,52.0348,52.2938,52.0014,52.2854,86787.0
2022-01-21 10:50:00,62.6,62.79,62.6,62.6,83570.0,52.2938,52.4525,52.2938,52.2938,83570.0
2022-01-21 10:55:00,62.61,62.64,62.45,62.54,57795.0,52.3021,52.3272,52.1685,52.2437,57795.0
2022-01-21 11:00:00,62.57,62.66,62.43,62.44,35792.0,52.2687,52.3439,52.1518,52.1601,35792.0
2022-01-21 11:05:00,62.45,62.74,62.43,62.67,42831.0,52.1685,52.4107,52.1518,52.3522,42831.0
2022-01-21 11:10:00,62.64,62.64,62.5,62.58,25923.0,52.3272,52.3272,52.2102,52.2771,25923.0
2022-01-21 11:15:00,62.61,62.65,62.5,62.63,23897.0,52.3021,52.3355,52.2102,52.3188,23897.0
2022-01-21 11:20:00,62.64,62.84,62.62,62.82,26620.0,52.3272,52.4943,52.3105,52.4776,26620.0
2022-01-21 11:25:00,62.81,62.82,62.64,62.67,61538.0,52.4692,52.4776,52.3272,52.3522,61538.0
2022-01-21 11:30:00,62.67,62.68,62.52,62.58,38251.0,52.3522,52.3606,52.2269,52.2771,38251.0
2022-01-21 11:35:00,62.6,62.62,62.34,62.35,33211.0,52.2938,52.3105,52.0766,52.0849,33211.0
2022-01-21 11:40:00,62.34,62.36,62.23,62.25,46258.0,52.0766,52.0933,51.9847,52.0014,46258.0
2022-01-21 11:45:00,62.27,62.33,62.15,62.26,55095.0,52.0181,52.0682,51.9179,52.0097,55095.0
2022-01-21 11:50:00,62.28,62.32,62.11,62.13,42941.0,52.0265,52.0599,51.8844,51.9012,42941.0
2022-01-21 11:55:00,62.12,62.19,62.09,62.18,43484.0,51.8928,51.9513,51.8677,51.9429,43484.0
2022-01-21 12:00:00,62.18,62.18,61.83,61.93,43802.0,51.9429,51.9429,51.6505,51.7341,43802.0
2022-01-21 12:05:00,61.93,62.1,61.92,62.01,27554.0,51.7341,51.8761,51.7257,51.8009,27554.0
2022-01-21 12:10:00,62.0,62.0,61.85,62.0,51354.0,51.7926,51.7926,51.6673,51.7926,51354.0
2022-01-21 12:15:00,62.0,62.06,61.97,62.01,32339.0,51.7926,51.8427,51.7675,51.8009,32339.0
2022-01-21 12:20:00,62.0,62.09,61.89,62.08,27156.0,51.7926,51.8677,51.7007,51.8594,27156.0
2022-01-21 12:25:00,62.08,62.15,62.05,62.12,55966.0,51.8594,51.9179,51.8343,51.8928,55966.0
2022-01-21 12:30:00,62.13,62.13,62.04,62.1,32707.0,51.9012,51.9012,51.826,51.8761,32707.0
2022-01-21 12:35:00,62.11,62.21,61.96,62.1,122079.0,51.8844,51.968,51.7591,51.8761,122079.0
2022-01-21 12:40:00,62.1,62.16,62.05,62.1,56577.0,51.8761,51.9262,51.8343,51.8761,56577.0
2022-01-21 12:45:00,62.1,62.12,62.0,62.02,57786.0,51.8761,51.8928,51.7926,51.8093,57786.0
2022-01-21 12:50:00,62.03,62.07,61.99,62.04,28161.0,51.8176,51.851,51.7842,51.826,28161.0
2022-01-21 12:55:00,62.04,62.13,62.03,62.07,65471.0,51.826,51.9012,51.8176,51.851,65471.0
2022-01-21 13:00:00,62.07,62.1,61.94,61.98,38127.0,51.851,51.8761,51.7424,51.7758,38127.0
2022-01-21 13:05:00,61.99,62.07,61.93,61.95,29161.0,51.7842,51.851,51.7341,51.7508,29161.0
2022-01-21 13:10:00,61.98,62.19,61.98,62.18,22676.0,51.7758,51.9513,51.7758,51.9429,22676.0
2022-01-21 13:15:00,62.17,62.17,61.94,62.0,31873.0,51.9346,51.9346,51.7424,51.7926,31873.0
2022-01-21 13:20:00,61.98,61.98,61.82,61.86,18069.0,51.7758,51.7758,51.6422,51.6756,18069.0
2022-01-21 13:25:00,61.85,61.97,61.8,61.91,35350.0,51.6673,51.7675,51.6255,51.7174,35350.0
2022-01-21 13:30:00,61.9,61.98,61.82,61.87,35082.0,51.709,51.7758,51.6422,51.684,35082.0
2022-01-21 13:35:00,61.88,62.05,61.83,61.94,32158.0,51.6923,51.8343,51.6505,51.7424,32158.0
2022-01-21 13:40:00,61.94,62.08,61.9,61.98,36618.0,51.7424,51.8594,51.709,51.7758,36618.0
2022-01-21 13:45:00,61.99,62.02,61.83,61.93,17794.0,51.7842,51.8093,51.6505,51.7341,17794.0
2022-01-21 13:50:00,61.93,62.0,61.86,61.88,22292.0,51.7341,51.7926,51.6756,51.6923,22292.0
2022-01-21 13:55:00,61.87,61.89,61.71,61.78,34858.0,51.684,51.7007,51.5503,51.6088,34858.0
2022-01-21 14:00:00,61.8,61.86,61.73,61.82,28162.0,51.6255,51.6756,51.567,51.6422,28162.0
2022-01-21 14:05:00,61.82,61.88,61.67,61.7,91873.0,51.6422,51.6923,51.5169,51.5419,91873.0
2022-01-21 14:10:00,61.71,61.77,61.67,61.72,27627.0,51.5503,51.6004,51.5169,51.5587,27627.0
2022-01-21 14:15:00,61.71,61.8,61.71,61.74,19356.0,51.5503,51.6255,51.5503,51.5754,19356.0
2022-01-21 14:20:00,61.75,61.9,61.71,61.88,27563.0,51.5837,51.709,51.5503,51.6923,27563.0
2022-01-21 14:25:00,61.87,61.88,61.74,61.76,35006.0,51.684,51.6923,51.5754,51.5921,35006.0
2022-01-21 14:30:00,61.76,61.83,61.73,61.79,24127.0,51.5921,51.6505,51.567,51.6171,24127.0
2022-01-21 14:35:00,61.79,61.79,61.69,61.73,29999.0,51.6171,51.6171,51.5336,51.567,29999.0
2022-01-21 14:40:00,61.73,61.75,61.61,61.64,37580.0,51.567,51.5837,51.4668,51.4918,37580.0
2022-01-21 14:45:00,61.64,61.67,61.56,61.61,23839.0,51.4918,51.5169,51.425,51.4668,23839.0
2022-01-21 14:50:00,61.6,61.61,61.44,61.52,32129.0,51.4584,51.4668,51.3248,51.3916,32129.0
2022-01-21 14:55:00,61.53,61.55,61.39,61.43,25493.0,51.3999,51.4166,51.283,51.3164,25493.0
2022-01-21 15:00:00,61.42,61.49,61.38,61.42,29272.0,51.308,51.3665,51.2746,51.308,29272.0
2022-01-21 15:05:00,61.42,61.46,61.22,61.27,55837.0,51.308,51.3415,51.141,51.1827,55837.0
2022-01-21 15:10:00,61.27,61.28,61.14,61.26,60586.0,51.1827,51.1911,51.0741,51.1744,60586.0
2022-01-21 15:15:00,61.23,61.43,61.13,61.4,52767.0,51.1493,51.3164,51.0658,51.2913,52767.0
2022-01-21 15:20:00,61.4,61.45,61.32,61.37,97335.0,51.2913,51.3331,51.2245,51.2663,97335.0
2022-01-21 15:25:00,61.37,61.39,61.14,61.2,68819.0,51.2663,51.283,51.0741,51.1243,68819.0
2022-01-21 15:30:00,61.2,61.37,61.19,61.3,61226.0,51.1243,51.2663,51.1159,51.2078,61226.0
2022-01-21 15:35:00,61.3,61.48,61.28,61.47,62758.0,51.2078,51.3582,51.1911,51.3498,62758.0
2022-01-21 15:40:00,61.48,61.67,61.48,61.52,82792.0,51.3582,51.5169,51.3582,51.3916,82792.0
2022-01-21 15:45:00,61.5,61.7,61.42,61.69,98926.0,51.3749,51.5419,51.308,51.5336,98926.0
2022-01-21 15:50:00,61.68,61.68,61.41,61.46,147190.0,51.5252,51.5252,51.2997,51.3415,147190.0
2022-01-21 15:55:00,61.45,61.63,61.39,61.46,384625.0,51.3331,51.4835,51.283,51.3415,384625.0
2022-01-24 09:30:00,61.05,61.05,60.02,60.44,181069.0,50.999,50.999,50.1385,50.4894,181069.0
2022-01-24 09:35:00,60.41,60.82,60.24,60.72,83420.0,50.4643,50.8068,50.3223,50.7233,83420.0
2022-01-24 09:40:00,60.71,60.95,60.48,60.48,66604.0,50.7149,50.9154,50.5228,50.5228,66604.0
2022-01-24 09:45:00,60.46,60.46,59.91,59.92,86840.0,50.5061,50.5061,50.0466,50.055,86840.0
2022-01-24 09:50:00,59.9,60.18,59.78,59.85,94904.0,50.0383,50.2722,49.938,49.9965,94904.0
2022-01-24 09:55:00,59.84,60.19,59.8,59.82,66033.0,49.9882,50.2805,49.9548,49.9715,66033.0
2022-01-24 10:00:00,59.82,60.0,59.54,59.57,68565.0,49.9715,50.1218,49.7376,49.7626,68565.0
2022-01-24 10:05:00,59.56,59.77,59.46,59.53,76566.0,49.7543,49.9297,49.6707,49.7292,76566.0
2022-01-24 10:10:00,59.52,59.65,59.38,59.6,69936.0,49.7209,49.8295,49.6039,49.7877,69936.0
2022-01-24 10:15:00,59.62,59.69,59.39,59.57,52227.0,49.8044,49.8629,49.6123,49.7626,52227.0
2022-01-24 10:20:00,59.56,59.99,59.54,59.96,61105.0,49.7543,50.1135,49.7376,50.0884,61105.0
2022-01-24 10:25:00,59.97,60.17,59.96,60.06,88841.0,50.0968,50.2638,50.0884,50.1719,88841.0
2022-01-24 10:30:00,60.07,60.37,60.05,60.28,62993.0,50.1803,50.4309,50.1636,50.3557,62993.0
2022-01-24 10:35:00,60.25,60.45,60.13,60.4,107179.0,50.3307,50.4977,50.2304,50.456,107179.0
2022-01-24 10:40:00,60.35,60.43,60.25,60.41,121197.0,50.4142,50.481,50.3307,50.4643,121197.0
2022-01-24 10:45:00,60.41,60.43,59.96,60.04,100868.0,50.4643,50.481,50.0884,50.1552,100868.0
2022-01-24 10:50:00,60.04,60.33,59.98,60.33,64521.0,50.1552,50.3975,50.1051,50.3975,64521.0
2022-01-24 10:55:00,60.33,60.33,60.06,60.1,80892.0,50.3975,50.3975,50.1719,50.2054,80892.0
2022-01-24 11:00:00,60.1,60.22,60.05,60.08,188934.0,50.2054,50.3056,50.1636,50.1887,188934.0
2022-01-24 11:05:00,60.06,60.06,59.83,59.95,55577.0,50.1719,50.1719,49.9798,50.0801,55577.0
2022-01-24 11:10:00,59.96,59.99,59.68,59.74,64139.0,50.0884,50.1135,49.8545,49.9046,64139.0
2022-01-24 11:15:00,59.73,59.87,59.69,59.83,53906.0,49.8963,50.0132,49.8629,49.9798,53906.0
2022-01-24 11:20:00,59.84,60.06,59.84,59.93,57326.0,49.9882,50.1719,49.9882,50.0634,57326.0
2022-01-24 11:25:00,59.92,60.13,59.82,60.13,68414.0,50.055,50.2304,49.9715,50.2304,68414.0
2022-01-24 11:30:00,60.13,60.21,60.07,60.11,71041.0,50.2304,50.2973,50.1803,50.2137,71041.0
2022-01-24 11:35:00,60.12,60.14,59.84,59.95,52834.0,50.2221,50.2388,49.9882,50.0801,52834.0
2022-01-24 11:40:00,59.95,59.99,59.67,59.73,69773.0,50.0801,50.1135,49.8462,49.8963,69773.0
2022-01-24 11:45:00,59.76,59.83,59.51,59.53,84867.0,49.9213,49.9798,49.7125,49.7292,84867.0
2022-01-24 11:50:00,59.51,59.88,59.51,59.83,73945.0,49.7125,50.0216,49.7125,49.9798,73945.0
2022-01-24 11:55:00,59.84,59.95,59.8,59.95,62996.0,49.9882,50.0801,49.9548,50.0801,62996.0
2022-01-24 12:00:00,59.95,59.95,59.69,59.71,55852.0,50.0801,50.0801,49.8629,49.8796,55852.0
2022-01-24 12:05:00,59.72,59.93,59.69,59.73,57767.0,49.8879,50.0634,49.8629,49.8963,57767.0
2022-01-24 12:10:00,59.74,59.86,59.64,59.74,99259.0,49.9046,50.0049,49.8211,49.9046,99259.0
2022-01-24 12:15:00,59.73,59.74,59.5,59.63,79832.0,49.8963,49.9046,49.7041,49.8127,79832.0
2022-01-24 12:20:00,59.62,59.77,59.52,59.56,82145.0,49.8044,49.9297,49.7209,49.7543,82145.0
2022-01-24 12:25:00,59.57,59.68,59.44,59.66,90153.0,49.7626,49.8545,49.654,49.8378,90153.0
2022-01-24 12:30:00,59.66,59.66,59.48,59.58,68879.0,49.8378,49.8378,49.6874,49.771,68879.0
2022-01-24 12:35:00,59.59,59.59,59.48,59.57,69406.0,49.7793,49.7793,49.6874,49.7626,69406.0
2022-01-24 12:40:00,59.55,59.78,59.46,59.7,83122.0,49.7459,49.938,49.6707,49.8712,83122.0
2022-01-24 12:45:00,59.7,59.8,59.63,59.79,62912.0,49.8712,49.9548,49.8127,49.9464,62912.0
2022-01-24 12:50:00,59.78,60.09,59.71,60.08,63723.0,49.938,50.197,49.8796,50.1887,63723.0
2022-01-24 12:55:00,60.09,60.1,59.91,59.95,50361.0,50.197,50.2054,50.0466,50.0801,50361.0
2022-01-24 13:00:00,59.95,59.99,59.85,59.97,69275.0,50.0801,50.1135,49.9965,50.0968,69275.0
2022-01-24 13:05:00,59.96,60.23,59.89,60.16,93558.0,50.0884,50.314,50.0299,50.2555,93558.0
2022-01-24 13:10:00,60.16,60.29,60.08,60.26,83888.0,50.2555,50.3641,50.1887,50.339,83888.0
2022-01-24 13:15:00,60.26,60.37,60.22,60.35,78850.0,50.339,50.4309,50.3056,50.4142,78850.0
2022-01-24 13:20:00,60.34,60.46,60.05,60.05,156788.0,50.4059,50.5061,50.1636,50.1636,156788.0
2022-01-24 13:25:00,60.06,60.19,59.95,59.97,59119.0,50.1719,50.2805,50.0801,50.0968,59119.0
2022-01-24 13:30:00,59.98,60.34,59.96,60.34,43138.0,50.1051,50.4059,50.0884,50.4059,43138.0
2022-01-24 13:35:00,60.33,60.33,60.07,60.28,55840.0,50.3975,50.3975,50.1803,50.3557,55840.0
2022-01-24 13:40:00,60.27,60.29,60.07,60.14,56856.0,50.3474,50.3641,50.1803,50.2388,56856.0
2022-01-24 13:45:00,60.14,60.49,60.14,60.48,53182.0,50.2388,50.5312,50.2388,50.5228,53182.0
2022-01-24 13:50:00,60.5,60.54,60.34,60.43,45094.0,50.5395,50.5729,50.4059,50.481,45094.0
2022-01-24 13:55:00,60.44,60.71,60.43,60.69,50859.0,50.4894,50.7149,50.481,50.6982,50859.0
2022-01-24 14:00:00,60.69,60.9,60.67,60.72,67062.0,50.6982,50.8737,50.6815,50.7233,67062.0
2022-01-24 14:05:00,60.72,60.84,60.71,60.76,44800.0,50.7233,50.8235,50.7149,50.7567,44800.0
2022-01-24 14:10:00,60.76,60.87,60.49,60.52,55814.0,50.7567,50.8486,50.5312,50.5562,55814.0
2022-01-24 14:15:00,60.53,60.58,60.31,60.37,47891.0,50.5646,50.6063,50.3808,50.4309,47891.0
2022-01-24 14:20:00,60.38,60.51,60.24,60.28,49000.0,50.4393,50.5479,50.3223,50.3557,49000.0
2022-01-24 14:25:00,60.27,60.44,60.24,60.4,53767.0,50.3474,50.4894,50.3223,50.456,53767.0
2022-01-24 14:30:00,60.39,60.64,60.39,60.43,51582.0,50.4476,50.6565,50.4476,50.481,51582.0
2022-01-24 14:35:00,60.44,60.49,60.25,60.3,50997.0,50.4894,50.5312,50.3307,50.3724,50997.0
2022-01-24 14:40:00,60.3,60.38,60.25,60.32,52367.0,50.3724,50.4393,50.3307,50.3891,52367.0
2022-01-24 14:45:00,60.31,60.54,60.18,60.51,104794.0,50.3808,50.5729,50.2722,50.5479,104794.0
2022-01-24 14:50:00,60.52,60.59,60.45,60.53,72803.0,50.5562,50.6147,50.4977,50.5646,72803.0
2022-01-24 14:55:00,60.53,60.9,60.5,60.87,71000.0,50.5646,50.8737,50.5395,50.8486,71000.0
2022-01-24 15:00:00,60.88,61.04,60.87,60.93,120403.0,50.8569,50.9906,50.8486,50.8987,120403.0
2022-01-24 15:05:00,60.92,60.95,60.77,60.88,42295.0,50.8904,50.9154,50.7651,50.8569,42295.0
2022-01-24 15:10:00,60.89,61.09,60.88,61.08,39296.0,50.8653,51.0324,50.8569,51.024,39296.0
2022-01-24 15:15:00,61.08,61.24,60.92,60.97,61049.0,51.024,51.1577,50.8904,50.9321,61049.0
2022-01-24 15:20:00,61.01,61.32,61.0,61.31,68606.0,50.9655,51.2245,50.9572,51.2162,68606.0
2022-01-24 15:25:00,61.33,61.38,61.13,61.24,81604.0,51.2329,51.2746,51.0658,51.1577,81604.0
2022-01-24 15:30:00,61.24,61.78,61.13,61.77,99337.0,51.1577,51.6088,51.0658,51.6004,99337.0
2022-01-24 15:35:00,61.77,61.79,61.59,61.7,104465.0,51.6004,51.6171,51.4501,51.5419,104465.0
2022-01-24 15:40:00,61.69,61.75,61.38,61.49,138067.0,51.5336,51.5837,51.2746,51.3665,138067.0
2022-01-24 15:45:00,61.49,61.99,61.48,61.99,170851.0,51.3665,51.7842,51.3582,51.7842,170851.0
2022-01-24 15:50:00,62.0,62.37,61.99,62.19,231442.0,51.7926,52.1016,51.7842,51.9513,231442.0
2022-01-24 15:55:00,62.18,62.4,62.01,62.3,604276.0,51.9429,52.1267,51.8009,52.0432,604276.0
2022-01-25 09:30:00,61.84,62.01,61.54,61.66,188483.0,51.6589,51.8009,51.4083,51.5085,188483.0
2022-01-25 09:35:00,61.66,61.94,61.38,61.5,139412.0,51.5085,51.7424,51.2746,51.3749,139412.0
2022-01-25 09:40:00,61.51,61.7,61.41,61.52,81902.0,51.3832,51.5419,51.2997,51.3916,81902.0
2022-01-25 09:45:00,61.5,61.5,61.05,61.12,95081.0,51.3749,51.3749,50.999,51.0574,95081.0
2022-01-25 09:50:00,61.12,61.23,60.82,60.83,47469.0,51.0574,51.1493,50.8068,50.8152,47469.0
2022-01-25 09:55:00,60.85,61.06,60.85,61.02,77437.0,50.8319,51.0073,50.8319,50.9739,77437.0
2022-01-25 10:00:00,61.02,61.12,60.61,60.66,110591.0,50.9739,51.0574,50.6314,50.6732,110591.0
2022-01-25 10:05:00,60.69,60.89,60.66,60.86,75104.0,50.6982,50.8653,50.6732,50.8402,75104.0
2022-01-25 10:10:00,60.84,61.2,60.65,61.2,93652.0,50.8235,51.1243,50.6648,51.1243,93652.0
2022-01-25 10:15:00,61.21,61.48,61.15,61.41,51775.0,51.1326,51.3582,51.0825,51.2997,51775.0
2022-01-25 10:20:00,61.39,61.53,61.31,61.44,55245.0,51.283,51.3999,51.2162,51.3248,55245.0
2022-01-25 10:25:00,61.45,61.8,61.44,61.79,47797.0,51.3331,51.6255,51.3248,51.6171,47797.0
2022-01-25 10:30:00,61.8,61.81,61.58,61.77,63680.0,51.6255,51.6338,51.4417,51.6004,63680.0
2022-01-25 10:35:00,61.78,61.84,61.55,61.76,60241.0,51.6088,51.6589,51.4166,51.5921,60241.0
2022-01-25 10:40:00,61.76,61.96,61.68,61.96,51432.0,51.5921,51.7591,51.5252,51.7591,51432.0
2022-01-25 10:45:00,61.95,62.06,61.81,61.99,82728.0,51.7508,51.8427,51.6338,51.7842,82728.0
2022-01-25 10:50:00,62.0,62.04,61.74,61.79,83591.0,51.7926,51.826,51.5754,51.6171,83591.0
2022-01-25 10:55:00,61.8,61.87,61.61,61.65,44852.0,51.6255,51.684,51.4668,51.5002,44852.0
2022-01-25 11:00:00,61.64,61.84,61.58,61.83,64707.0,51.4918,51.6589,51.4417,51.6505,64707.0
2022-01-25 11:05:00,61.83,61.91,61.56,61.75,55595.0,51.6505,51.7174,51.425,51.5837,55595.0
2022-01-25 11:10:00,61.75,61.84,61.62,61.71,41470.0,51.5837,51.6589,51.4751,51.5503,41470.0
2022-01-25 11:15:00,61.71,62.2,61.71,62.2,41159.0,51.5503,51.9596,51.5503,51.9596,41159.0
2022-01-25 11:20:00,62.18,62.3,62.16,62.22,48758.0,51.9429,52.0432,51.9262,51.9763,48758.0
2022-01-25 11:25:00,62.22,62.29,62.11,62.16,82913.0,51.9763,52.0348,51.8844,51.9262,82913.0
2022-01-25 11:30:00,62.18,62.2,62.0,62.05,45928.0,51.9429,51.9596,51.7926,51.8343,45928.0
2022-01-25 11:35:00,62.04,62.09,61.86,61.96,42425.0,51.826,51.8677,51.6756,51.7591,42425.0
2022-01-25 11:40:00,61.96,62.17,61.92,62.17,38688.0,51.7591,51.9346,51.7257,51.9346,38688.0
2022-01-25 11:45:00,62.16,62.25,62.14,62.23,32798.0,51.9262,52.0014,51.9095,51.9847,32798.0
2022-01-25 11:50:00,62.22,62.38,62.16,62.38,67181.0,51.9763,52.11,51.9262,52.11,67181.0
2022-01-25 11:55:00,62.38,62.38,62.04,62.04,70690.0,52.11,52.11,51.826,51.826,70690.0
2022-01-25 12:00:00,62.05,62.12,62.0,62.12,41159.0,51.8343,51.8928,51.7926,51.8928,41159.0
2022-01-25 12:05:00,62.12,62.31,62.1,62.18,37504.0,51.8928,52.0515,51.8761,51.9429,37504.0
2022-01-25 12:10:00,62.19,62.22,62.1,62.21,47962.0,51.9513,51.9763,51.8761,51.968,47962.0
2022-01-25 12:15:00,62.22,62.29,61.92,62.07,37928.0,51.9763,52.0348,51.7257,51.851,37928.0
2022-01-25 12:20:00,62.09,62.49,62.05,62.44,49999.0,51.8677,52.2019,51.8343,52.1601,49999.0
2022-01-25 12:25:00,62.46,62.48,62.29,62.36,28645.0,52.1768,52.1935,52.0348,52.0933,28645.0
2022-01-25 12:30:00,62.35,62.35,62.11,62.28,29014.0,52.0849,52.0849,51.8844,52.0265,29014.0
2022-01-25 12:35:00,62.28,62.35,62.25,62.3,24306.0,52.0265,52.0849,52.0014,52.0432,24306.0
2022-01-25 12:40:00,62.3,62.34,62.17,62.34,45834.0,52.0432,52.0766,51.9346,52.0766,45834.0
2022-01-25 12:45:00,62.33,62.34,62.16,62.23,38076.0,52.0682,52.0766,51.9262,51.9847,38076.0
2022-01-25 12:50:00,62.22,62.3,62.17,62.24,30060.0,51.9763,52.0432,51.9346,51.993,30060.0
2022-01-25 12:55:00,62.23,62.36,62.12,62.35,30184.0,51.9847,52.0933,51.8928,52.0849,30184.0
2022-01-25 13:00:00,62.35,62.35,62.2,62.33,37498.0,52.0849,52.0849,51.9596,52.0682,37498.0
2022-01-25 13:05:00,62.33,62.36,62.14,62.24,32260.0,52.0682,52.0933,51.9095,51.993,32260.0
2022-01-25 13:10:00,62.27,62.45,62.24,62.43,28986.0,52.0181,52.1685,51.993,52.1518,28986.0
2022-01-25 13:15:00,62.41,62.5,62.37,62.47,26818.0,52.1351,52.2102,52.1016,52.1852,26818.0
2022-01-25 13:20:00,62.48,62.48,62.36,62.48,31422.0,52.1935,52.1935,52.0933,52.1935,31422.0
2022-01-25 13:25:00,62.48,62.72,62.44,62.72,57854.0,52.1935,52.394,52.1601,52.394,57854.0
2022-01-25 13:30:00,62.71,62.78,62.6,62.74,65736.0,52.3857,52.4441,52.2938,52.4107,65736.0
2022-01-25 13:35:00,62.75,62.82,62.65,62.82,51353.0,52.4191,52.4776,52.3355,52.4776,51353.0
2022-01-25 13:40:00,62.84,62.84,62.7,62.83,43897.0,52.4943,52.4943,52.3773,52.4859,43897.0
2022-01-25 13:45:00,62.82,62.98,62.76,62.96,56194.0,52.4776,52.6112,52.4274,52.5945,56194.0
2022-01-25 13:50:00,62.95,63.03,62.92,63.03,22103.0,52.5862,52.653,52.5611,52.653,22103.0
2022-01-25 13:55:00,63.03,63.08,62.99,63.05,107945.0,52.653,52.6947,52.6196,52.6697,107945.0
2022-01-25 14:00:00,63.06,63.1,62.96,62.97,83124.0,52.678,52.7115,52.5945,52.6029,83124.0
2022-01-25 14:05:00,62.96,62.99,62.88,62.91,88095.0,52.5945,52.6196,52.5277,52.5527,88095.0
2022-01-25 14:10:00,62.91,63.17,62.89,63.14,52566.0,52.5527,52.7699,52.536,52.7449,52566.0
2022-01-25 14:15:00,63.16,63.3,63.14,63.29,49558.0,52.7616,52.8785,52.7449,52.8702,49558.0
2022-01-25 14:20:00,63.28,63.35,63.23,63.26,72510.0,52.8618,52.9203,52.8201,52.8451,72510.0
2022-01-25 14:25:00,63.25,63.27,63.15,63.23,82270.0,52.8368,52.8535,52.7532,52.8201,82270.0
2022-01-25 14:30:00,63.23,63.28,63.08,63.1,49118.0,52.8201,52.8618,52.6947,52.7115,49118.0
2022-01-25 14:35:00,63.12,63.22,63.08,63.21,72529.0,52.7282,52.8117,52.6947,52.8033,72529.0
2022-01-25 14:40:00,63.21,63.32,63.19,63.3,31132.0,52.8033,52.8952,52.7866,52.8785,31132.0
2022-01-25 14:45:00,63.3,63.43,63.27,63.36,57178.0,52.8785,52.9871,52.8535,52.9287,57178.0
2022-01-25 14:50:00,63.37,63.53,63.36,63.5,55378.0,52.937,53.0707,52.9287,53.0456,55378.0
2022-01-25 14:55:00,63.5,63.61,63.46,63.51,67875.0,53.0456,53.1375,53.0122,53.054,67875.0
2022-01-25 15:00:00,63.51,63.52,63.38,63.42,47169.0,53.054,53.0623,52.9454,52.9788,47169.0
2022-01-25 15:05:00,63.42,63.45,63.28,63.35,44268.0,52.9788,53.0038,52.8618,52.9203,44268.0
2022-01-25 15:10:00,63.34,63.35,63.25,63.32,52666.0,52.9119,52.9203,52.8368,52.8952,52666.0
2022-01-25 15:15:00,63.34,63.54,63.33,63.53,59139.0,52.9119,53.079,52.9036,53.0707,59139.0
2022-01-25 15:20:00,63.54,63.56,63.23,63.23,54966.0,53.079,53.0957,52.8201,52.8201,54966.0
2022-01-25 15:25:00,63.22,63.22,62.96,63.01,48445.0,52.8117,52.8117,52.5945,52.6363,48445.0
2022-01-25 15:30:00,63.03,63.1,62.91,63.03,81725.0,52.653,52.7115,52.5527,52.653,81725.0
2022-01-25 15:35:00,63.04,63.25,63.0,63.21,91922.0,52.6613,52.8368,52.6279,52.8033,91922.0
2022-01-25 15:40:00,63.23,63.29,63.1,63.16,87390.0,52.8201,52.8702,52.7115,52.7616,87390.0
2022-01-25 15:45:00,63.17,63.32,63.01,63.07,172610.0,52.7699,52.8952,52.6363,52.6864,172610.0
2022-01-25 15:50:00,63.05,63.1,62.89,62.91,180774.0,52.6697,52.7115,52.536,52.5527,180774.0
2022-01-25 15:55:00,62.92,63.14,62.88,63.04,474158.0,52.5611,52.7449,52.5277,52.6613,474158.0
2022-01-26 09:30:00,63.69,63.95,63.17,63.17,127373.0,53.2043,53.4215,52.7699,52.7699,127373.0
2022-01-26 09:35:00,63.18,63.19,62.85,63.1,194824.0,52.7783,52.7866,52.5026,52.7115,194824.0
2022-01-26 09:40:00,63.05,63.31,62.91,63.3,86679.0,52.6697,52.8869,52.5527,52.8785,86679.0
2022-01-26 09:45:00,63.3,63.99,63.29,63.99,73594.0,52.8785,53.4549,52.8702,53.4549,73594.0
2022-01-26 09:50:00,63.98,64.17,63.94,64.16,54678.0,53.4466,53.6053,53.4132,53.5969,54678.0
2022-01-26 09:55:00,64.15,64.18,63.87,63.89,57710.0,53.5886,53.6136,53.3547,53.3714,57710.0
2022-01-26 10:00:00,63.9,63.93,63.8,63.8,62476.0,53.3797,53.4048,53.2962,53.2962,62476.0
2022-01-26 10:05:00,63.8,63.84,63.56,63.59,56886.0,53.2962,53.3296,53.0957,53.1208,56886.0
2022-01-26 10:10:00,63.59,63.61,63.44,63.52,79360.0,53.1208,53.1375,52.9955,53.0623,79360.0
2022-01-26 10:15:00,63.53,63.57,63.35,63.57,55891.0,53.0707,53.1041,52.9203,53.1041,55891.0
2022-01-26 10:20:00,63.57,63.67,63.26,63.27,180927.0,53.1041,53.1876,52.8451,52.8535,180927.0
2022-01-26 10:25:00,63.28,63.3,62.95,63.0,85655.0,52.8618,52.8785,52.5862,52.6279,85655.0
2022-01-26 10:30:00,63.0,63.05,62.82,62.97,68312.0,52.6279,52.6697,52.4776,52.6029,68312.0
2022-01-26 10:35:00,62.96,63.18,62.84,62.96,86522.0,52.5945,52.7783,52.4943,52.5945,86522.0
2022-01-26 10:40:00,62.97,63.1,62.89,62.97,108740.0,52.6029,52.7115,52.536,52.6029,108740.0
2022-01-26 10:45:00,62.94,63.04,62.81,62.92,53341.0,52.5778,52.6613,52.4692,52.5611,53341.0
2022-01-26 10:50:00,62.92,63.08,62.89,63.07,48996.0,52.5611,52.6947,52.536,52.6864,48996.0
2022-01-26 10:55:00,63.07,63.15,62.96,63.0,77955.0,52.6864,52.7532,52.5945,52.6279,77955.0
2022-01-26 11:00:00,63.0,63.01,62.91,63.01,91732.0,52.6279,52.6363,52.5527,52.6363,91732.0
2022-01-26 11:05:00,63.01,63.38,62.99,63.26,103281.0,52.6363,52.9454,52.6196,52.8451,103281.0
2022-01-26 11:10:00,63.27,63.44,63.27,63.39,56524.0,52.8535,52.9955,52.8535,52.9537,56524.0
2022-01-26 11:15:00,63.42,63.48,63.29,63.38,47687.0,52.9788,53.0289,52.8702,52.9454,47687.0
2022-01-26 11:20:00,63.36,63.42,63.26,63.35,47471.0,52.9287,52.9788,52.8451,52.9203,47471.0
2022-01-26 11:25:00,63.36,63.43,63.31,63.33,71039.0,52.9287,52.9871,52.8869,52.9036,71039.0
2022-01-26 11:30:00,63.33,63.38,63.16,63.25,57251.0,52.9036,52.9454,52.7616,52.8368,57251.0
2022-01-26 11:35:00,63.25,63.31,63.16,63.31,46662.0,52.8368,52.8869,52.7616,52.8869,46662.0
2022-01-26 11:40:00,63.34,63.36,63.25,63.26,41015.0,52.9119,52.9287,52.8368,52.8451,41015.0
2022-01-26 11:45:00,63.27,63.31,63.1,63.14,31753.0,52.8535,52.8869,52.7115,52.7449,31753.0
2022-01-26 11:50:00,63.14,63.26,63.04,63.21,40625.0,52.7449,52.8451,52.6613,52.8033,40625.0
2022-01-26 11:55:00,63.2,63.3,63.18,63.24,41985.0,52.795,52.8785,52.7783,52.8284,41985.0
2022-01-26 12:00:00,63.25,63.32,63.17,63.19,50983.0,52.8368,52.8952,52.7699,52.7866,50983.0
2022-01-26 12:05:00,63.18,63.21,63.1,63.16,29163.0,52.7783,52.8033,52.7115,52.7616,29163.0
2022-01-26 12:10:00,63.16,63.34,63.13,63.29,53113.0,52.7616,52.9119,52.7365,52.8702,53113.0
2022-01-26 12:15:00,63.28,63.28,63.13,63.15,46105.0,52.8618,52.8618,52.7365,52.7532,46105.0
2022-01-26 12:20:00,63.15,63.23,63.14,63.16,41204.0,52.7532,52.8201,52.7449,52.7616,41204.0
2022-01-26 12:25:00,63.16,63.26,63.16,63.24,32560.0,52.7616,52.8451,52.7616,52.8284,32560.0
2022-01-26 12:30:00,63.24,63.25,63.13,63.18,26777.0,52.8284,52.8368,52.7365,52.7783,26777.0
2022-01-26 12:35:00,63.18,63.23,63.04,63.09,38251.0,52.7783,52.8201,52.6613,52.7031,38251.0
2022-01-26 12:40:00,63.09,63.16,63.05,63.05,21844.0,52.7031,52.7616,52.6697,52.6697,21844.0
2022-01-26 12:45:00,63.04,63.06,62.93,63.04,20630.0,52.6613,52.678,52.5694,52.6613,20630.0
2022-01-26 12:50:00,63.04,63.14,63.0,63.08,40265.0,52.6613,52.7449,52.6279,52.6947,40265.0
2022-01-26 12:55:00,63.09,63.13,63.06,63.1,24015.0,52.7031,52.7365,52.678,52.7115,24015.0
2022-01-26 13:00:00,63.11,63.13,62.95,62.99,78014.0,52.7198,52.7365,52.5862,52.6196,78014.0
2022-01-26 13:05:00,62.99,63.08,62.96,63.07,49762.0,52.6196,52.6947,52.5945,52.6864,49762.0
2022-01-26 13:10:00,63.08,63.08,62.97,63.0,28019.0,52.6947,52.6947,52.6029,52.6279,28019.0
2022-01-26 13:15:00,63.0,63.04,62.9,62.93,27502.0,52.6279,52.6613,52.5444,52.5694,27502.0
2022-01-26 13:20:00,62.92,62.93,62.75,62.81,37528.0,52.5611,52.5694,52.4191,52.4692,37528.0
2022-01-26 13:25:00,62.82,62.97,62.82,62.93,31024.0,52.4776,52.6029,52.4776,52.5694,31024.0
2022-01-26 13:30:00,62.91,62.97,62.89,62.92,25361.0,52.5527,52.6029,52.536,52.5611,25361.0
2022-01-26 13:35:00,62.92,63.0,62.9,62.96,34067.0,52.5611,52.6279,52.5444,52.5945,34067.0
2022-01-26 13:40:00,62.96,63.05,62.89,63.05,48337.0,52.5945,52.6697,52.536,52.6697,48337.0
2022-01-26 13:45:00,63.04,63.07,62.95,62.96,43918.0,52.6613,52.6864,52.5862,52.5945,43918.0
2022-01-26 13:50:00,62.96,62.98,62.83,62.96,44496.0,52.5945,52.6112,52.4859,52.5945,44496.0
2022-01-26 13:55:00,62.96,63.15,62.95,63.07,48782.0,52.5945,52.7532,52.5862,52.6864,48782.0
2022-01-26 14:00:00,63.08,63.65,63.0,63.21,94266.0,52.6947,53.1709,52.6279,52.8033,94266.0
2022-01-26 14:05:00,63.23,63.38,63.0,63.05,42815.0,52.8201,52.9454,52.6279,52.6697,42815.0
2022-01-26 14:10:00,63.05,63.14,62.74,62.85,71040.0,52.6697,52.7449,52.4107,52.5026,71040.0
2022-01-26 14:15:00,62.87,63.01,62.79,63.01,75233.0,52.5193,52.6363,52.4525,52.6363,75233.0
2022-01-26 14:20:00,63.02,63.18,62.92,63.15,57322.0,52.6446,52.7783,52.5611,52.7532,57322.0
2022-01-26 14:25:00,63.16,63.41,63.16,63.38,75322.0,52.7616,52.9704,52.7616,52.9454,75322.0
2022-01-26 14:30:00,63.38,63.42,63.08,63.15,137647.0,52.9454,52.9788,52.6947,52.7532,137647.0
2022-01-26 14:35:00,63.18,63.52,63.0,63.47,134457.0,52.7783,53.0623,52.6279,53.0205,134457.0
2022-01-26 14:40:00,63.5,63.52,63.03,63.03,196275.0,53.0456,53.0623,52.653,52.653,196275.0
2022-01-26 14:45:00,62.99,62.99,62.58,62.67,123547.0,52.6196,52.6196,52.2771,52.3522,123547.0
2022-01-26 14:50:00,62.67,62.98,62.66,62.82,124748.0,52.3522,52.6112,52.3439,52.4776,124748.0
2022-01-26 14:55:00,62.8,62.91,62.72,62.89,149207.0,52.4608,52.5527,52.394,52.536,149207.0
2022-01-26 15:00:00,62.89,62.89,62.16,62.33,133121.0,52.536,52.536,51.9262,52.0682,133121.0
2022-01-26 15:05:00,62.32,62.44,62.18,62.2,74229.0,52.0599,52.1601,51.9429,51.9596,74229.0
2022-01-26 15:10:00,62.21,62.56,62.21,62.33,96509.0,51.968,52.2604,51.968,52.0682,96509.0
2022-01-26 15:15:00,62.31,62.47,62.11,62.12,89721.0,52.0515,52.1852,51.8844,51.8928,89721.0
2022-01-26 15:20:00,62.14,62.16,61.88,62.04,131397.0,51.9095,51.9262,51.6923,51.826,131397.0
2022-01-26 15:25:00,62.06,62.47,61.91,62.46,95945.0,51.8427,52.1852,51.7174,52.1768,95945.0
2022-01-26 15:30:00,62.46,62.56,62.38,62.44,77457.0,52.1768,52.2604,52.11,52.1601,77457.0
2022-01-26 15:35:00,62.44,62.71,62.29,62.58,74332.0,52.1601,52.3857,52.0348,52.2771,74332.0
2022-01-26 15:40:00,62.57,62.7,62.47,62.65,110203.0,52.2687,52.3773,52.1852,52.3355,110203.0
2022-01-26 15:45:00,62.66,62.98,62.54,62.7,300324.0,52.3439,52.6112,52.2437,52.3773,300324.0
2022-01-26 15:50:00,62.72,63.02,62.64,62.97,147681.0,52.394,52.6446,52.3272,52.6029,147681.0
2022-01-26 15:55:00,62.97,63.07,62.73,62.85,505321.0,52.6029,52.6864,52.4024,52.5026,505321.0
2022-01-27 09:30:00,63.81,64.15,63.5,63.69,135247.0,53.3046,53.5886,53.0456,53.2043,135247.0
2022-01-27 09:35:00,63.69,64.06,63.54,64.03,58224.0,53.2043,53.5134,53.079,53.4883,58224.0
2022-01-27 09:40:00,64.04,64.14,63.9,64.13,73310.0,53.4967,53.5802,53.3797,53.5719,73310.0
2022-01-27 09:45:00,64.13,64.45,63.98,64.39,77943.0,53.5719,53.8392,53.4466,53.7891,77943.0
2022-01-27 09:50:00,64.38,64.56,64.16,64.23,45456.0,53.7807,53.9311,53.5969,53.6554,45456.0
2022-01-27 09:55:00,64.24,64.24,63.94,64.13,29468.0,53.6638,53.6638,53.4132,53.5719,29468.0
2022-01-27 10:00:00,64.15,64.15,63.86,64.06,27163.0,53.5886,53.5886,53.3463,53.5134,27163.0
2022-01-27 10:05:00,64.06,64.11,63.86,64.03,112856.0,53.5134,53.5552,53.3463,53.4883,112856.0
2022-01-27 10:10:00,64.04,64.18,63.96,64.11,65438.0,53.4967,53.6136,53.4299,53.5552,65438.0
2022-01-27 10:15:00,64.09,64.17,64.03,64.08,107106.0,53.5385,53.6053,53.4883,53.5301,107106.0
2022-01-27 10:20:00,64.08,64.19,63.75,63.75,72763.0,53.5301,53.622,53.2544,53.2544,72763.0
2022-01-27 10:25:00,63.76,63.78,63.24,63.24,65809.0,53.2628,53.2795,52.8284,52.8284,65809.0
2022-01-27 10:30:00,63.27,63.4,63.23,63.38,217295.0,52.8535,52.9621,52.8201,52.9454,217295.0
2022-01-27 10:35:00,63.38,63.38,63.09,63.21,94427.0,52.9454,52.9454,52.7031,52.8033,94427.0
2022-01-27 10:40:00,63.22,63.6,63.2,63.6,84388.0,52.8117,53.1291,52.795,53.1291,84388.0
2022-01-27 10:45:00,63.6,63.65,63.51,63.55,140395.0,53.1291,53.1709,53.054,53.0874,140395.0
2022-01-27 10:50:00,63.53,63.65,63.52,63.58,45461.0,53.0707,53.1709,53.0623,53.1124,45461.0
2022-01-27 10:55:00,63.58,63.69,63.57,63.68,438198.0,53.1124,53.2043,53.1041,53.196,438198.0
2022-01-27 11:00:00,63.69,63.78,63.49,63.58,243381.0,53.2043,53.2795,53.0372,53.1124,243381.0
2022-01-27 11:05:00,63.58,63.68,63.29,63.3,54364.0,53.1124,53.196,52.8702,52.8785,54364.0
2022-01-27 11:10:00,63.32,63.52,63.32,63.37,48111.0,52.8952,53.0623,52.8952,52.937,48111.0
2022-01-27 11:15:00,63.37,63.37,63.03,63.16,75734.0,52.937,52.937,52.653,52.7616,75734.0
2022-01-27 11:20:00,63.13,63.13,62.92,63.02,55618.0,52.7365,52.7365,52.5611,52.6446,55618.0
2022-01-27 11:25:00,63.03,63.08,62.93,63.0,65100.0,52.653,52.6947,52.5694,52.6279,65100.0
2022-01-27 11:30:00,63.0,63.08,62.96,63.05,49680.0,52.6279,52.6947,52.5945,52.6697,49680.0
2022-01-27 11:35:00,63.06,63.23,62.98,63.02,33368.0,52.678,52.8201,52.6112,52.6446,33368.0
2022-01-27 11:40:00,63.02,63.11,62.87,62.94,52681.0,52.6446,52.7198,52.5193,52.5778,52681.0
2022-01-27 11:45:00,62.95,63.05,62.92,62.96,39582.0,52.5862,52.6697,52.5611,52.5945,39582.0
2022-01-27 11:50:00,62.95,63.08,62.88,63.07,75841.0,52.5862,52.6947,52.5277,52.6864,75841.0
2022-01-27 11:55:00,63.07,63.18,63.02,63.03,204675.0,52.6864,52.7783,52.6446,52.653,204675.0
2022-01-27 12:00:00,63.05,63.05,62.88,63.0,69824.0,52.6697,52.6697,52.5277,52.6279,69824.0
2022-01-27 12:05:00,62.98,62.98,62.78,62.79,43355.0,52.6112,52.6112,52.4441,52.4525,43355.0
2022-01-27 12:10:00,62.8,62.86,62.7,62.85,106522.0,52.4608,52.511,52.3773,52.5026,106522.0
2022-01-27 12:15:00,62.85,62.85,62.58,62.59,73065.0,52.5026,52.5026,52.2771,52.2854,73065.0
2022-01-27 12:20:00,62.58,62.61,62.47,62.5,64819.0,52.2771,52.3021,52.1852,52.2102,64819.0
2022-01-27 12:25:00,62.52,62.6,62.42,62.51,33765.0,52.2269,52.2938,52.1434,52.2186,33765.0
2022-01-27 12:30:00,62.52,62.58,62.36,62.4,36981.0,52.2269,52.2771,52.0933,52.1267,36981.0
2022-01-27 12:35:00,62.41,62.45,62.31,62.37,74952.0,52.1351,52.1685,52.0515,52.1016,74952.0
2022-01-27 12:40:00,62.35,62.44,62.33,62.37,48071.0,52.0849,52.1601,52.0682,52.1016,48071.0
2022-01-27 12:45:00,62.34,62.35,62.25,62.31,52263.0,52.0766,52.0849,52.0014,52.0515,52263.0
2022-01-27 12:50:00,62.33,62.38,62.28,62.31,41662.0,52.0682,52.11,52.0265,52.0515,41662.0
2022-01-27 12:55:00,62.31,62.4,62.21,62.25,56860.0,52.0515,52.1267,51.968,52.0014,56860.0
2022-01-27 13:00:00,62.23,62.28,62.04,62.06,40559.0,51.9847,52.0265,51.826,51.8427,40559.0
2022-01-27 13:05:00,62.05,62.09,61.92,62.05,49048.0,51.8343,51.8677,51.7257,51.8343,49048.0
2022-01-27 13:10:00,62.06,62.06,61.89,61.96,32239.0,51.8427,51.8427,51.7007,51.7591,32239.0
2022-01-27 13:15:00,61.96,62.06,61.87,61.89,53395.0,51.7591,51.8427,51.684,51.7007,53395.0
2022-01-27 13:20:00,61.89,61.89,61.68,61.69,68048.0,51.7007,51.7007,51.5252,51.5336,68048.0
2022-01-27 13:25:00,61.69,61.83,61.64,61.65,97327.0,51.5336,51.6505,51.4918,51.5002,97327.0
2022-01-27 13:30:00,61.64,61.83,61.61,61.76,47673.0,51.4918,51.6505,51.4668,51.5921,47673.0
2022-01-27 13:35:00,61.75,61.83,61.52,61.55,104599.0,51.5837,51.6505,51.3916,51.4166,104599.0
2022-01-27 13:40:00,61.57,61.78,61.55,61.76,115745.0,51.4333,51.6088,51.4166,51.5921,115745.0
2022-01-27 13:45:00,61.76,61.76,61.58,61.69,45554.0,51.5921,51.5921,51.4417,51.5336,45554.0
2022-01-27 13:50:00,61.69,61.72,61.59,61.66,35649.0,51.5336,51.5587,51.4501,51.5085,35649.0
2022-01-27 13:55:00,61.67,61.95,61.66,61.86,65737.0,51.5169,51.7508,51.5085,51.6756,65737.0
2022-01-27 14:00:00,61.87,62.09,61.86,62.07,53085.0,51.684,51.8677,51.6756,51.851,53085.0
2022-01-27 14:05:00,62.08,62.24,62.02,62.15,38127.0,51.8594,51.993,51.8093,51.9179,38127.0
2022-01-27 14:10:00,62.15,62.25,62.08,62.09,44086.0,51.9179,52.0014,51.8594,51.8677,44086.0
2022-01-27 14:15:00,62.09,62.1,61.9,61.96,78188.0,51.8677,51.8761,51.709,51.7591,78188.0
2022-01-27 14:20:00,61.96,61.97,61.83,61.84,29275.0,51.7591,51.7675,51.6505,51.6589,29275.0
2022-01-27 14:25:00,61.84,61.91,61.76,61.8,78408.0,51.6589,51.7174,51.5921,51.6255,78408.0
2022-01-27 14:30:00,61.8,61.9,61.65,61.7,95924.0,51.6255,51.709,51.5002,51.5419,95924.0
2022-01-27 14:35:00,61.71,61.94,61.71,61.88,185716.0,51.5503,51.7424,51.5503,51.6923,185716.0
2022-01-27 14:40:00,61.87,62.12,61.85,62.1,55692.0,51.684,51.8928,51.6673,51.8761,55692.0
2022-01-27 14:45:00,62.1,62.19,62.09,62.12,172628.0,51.8761,51.9513,51.8677,51.8928,172628.0
2022-01-27 14:50:00,62.11,62.13,61.88,61.88,45581.0,51.8844,51.9012,51.6923,51.6923,45581.0
2022-01-27 14:55:00,61.89,61.93,61.81,61.88,74057.0,51.7007,51.7341,51.6338,51.6923,74057.0
2022-01-27 15:00:00,61.89,62.12,61.89,62.12,83020.0,51.7007,51.8928,51.7007,51.8928,83020.0
2022-01-27 15:05:00,62.12,62.21,61.98,61.99,73782.0,51.8928,51.968,51.7758,51.7842,73782.0
2022-01-27 15:10:00,62.0,62.02,61.66,61.73,169893.0,51.7926,51.8093,51.5085,51.567,169893.0
2022-01-27 15:15:00,61.73,61.77,61.62,61.76,62537.0,51.567,51.6004,51.4751,51.5921,62537.0
2022-01-27 15:20:00,61.75,61.88,61.73,61.8,61063.0,51.5837,51.6923,51.567,51.6255,61063.0
2022-01-27 15:25:00,61.8,62.16,61.8,62.09,80549.0,51.6255,51.9262,51.6255,51.8677,80549.0
2022-01-27 15:30:00,62.09,62.34,62.09,62.26,192294.0,51.8677,52.0766,51.8677,52.0097,192294.0
2022-01-27 15:35:00,62.26,62.31,61.98,62.02,108852.0,52.0097,52.0515,51.7758,51.8093,108852.0
2022-01-27 15:40:00,62.0,62.31,61.91,62.23,167317.0,51.7926,52.0515,51.7174,51.9847,167317.0
2022-01-27 15:45:00,62.23,62.33,61.94,62.04,204885.0,51.9847,52.0682,51.7424,51.826,204885.0
2022-01-27 15:50:00,62.04,62.16,61.9,62.04,261171.0,51.826,51.9262,51.709,51.826,261171.0
2022-01-27 15:55:00,62.04,62.16,61.87,61.91,560114.0,51.826,51.9262,51.684,51.7174,560114.0
2022-01-28 09:30:00,61.73,61.8,61.25,61.32,113495.0,51.567,51.6255,51.166,51.2245,113495.0
2022-01-28 09:35:00,61.34,61.49,61.16,61.21,69219.0,51.2412,51.3665,51.0908,51.1326,69219.0
2022-01-28 09:40:00,61.23,61.48,61.13,61.37,111274.0,51.1493,51.3582,51.0658,51.2663,111274.0
2022-01-28 09:45:00,61.38,61.45,61.08,61.1,81573.0,51.2746,51.3331,51.024,51.0407,81573.0
2022-01-28 09:50:00,61.12,61.51,61.09,61.21,77264.0,51.0574,51.3832,51.0324,51.1326,77264.0
2022-01-28 09:55:00,61.23,61.27,60.89,60.96,40055.0,51.1493,51.1827,50.8653,50.9238,40055.0
2022-01-28 10:00:00,61.01,61.3,60.96,61.23,56844.0,50.9655,51.2078,50.9238,51.1493,56844.0
2022-01-28 10:05:00,61.23,61.58,61.21,61.58,44559.0,51.1493,51.4417,51.1326,51.4417,44559.0
2022-01-28 10:10:00,61.56,61.74,61.56,61.74,55648.0,51.425,51.5754,51.425,51.5754,55648.0
2022-01-28 10:15:00,61.71,62.0,61.71,61.97,55294.0,51.5503,51.7926,51.5503,51.7675,55294.0
2022-01-28 10:20:00,61.96,62.02,61.68,61.79,48450.0,51.7591,51.8093,51.5252,51.6171,48450.0
2022-01-28 10:25:00,61.77,61.79,61.61,61.75,39396.0,51.6004,51.6171,51.4668,51.5837,39396.0
2022-01-28 10:30:00,61.76,61.85,61.61,61.66,31516.0,51.5921,51.6673,51.4668,51.5085,31516.0
2022-01-28 10:35:00,61.7,61.79,61.54,61.58,27904.0,51.5419,51.6171,51.4083,51.4417,27904.0
2022-01-28 10:40:00,61.56,61.56,61.22,61.28,34523.0,51.425,51.425,51.141,51.1911,34523.0
2022-01-28 10:45:00,61.28,61.64,61.21,61.62,42994.0,51.1911,51.4918,51.1326,51.4751,42994.0
2022-01-28 10:50:00,61.64,61.91,61.64,61.85,37164.0,51.4918,51.7174,51.4918,51.6673,37164.0
2022-01-28 10:55:00,61.86,61.86,61.58,61.82,35837.0,51.6756,51.6756,51.4417,51.6422,35837.0
2022-01-28 11:00:00,61.84,61.93,61.61,61.72,18429.0,51.6589,51.7341,51.4668,51.5587,18429.0
2022-01-28 11:05:00,61.73,61.86,61.73,61.79,25208.0,51.567,51.6756,51.567,51.6171,25208.0
2022-01-28 11:10:00,61.78,61.94,61.77,61.82,28136.0,51.6088,51.7424,51.6004,51.6422,28136.0
2022-01-28 11:15:00,61.84,61.96,61.84,61.94,36546.0,51.6589,51.7591,51.6589,51.7424,36546.0
2022-01-28 11:20:00,61.94,62.0,61.88,61.94,49063.0,51.7424,51.7926,51.6923,51.7424,49063.0
2022-01-28 11:25:00,61.93,62.0,61.84,61.91,30596.0,51.7341,51.7926,51.6589,51.7174,30596.0
2022-01-28 11:30:00,61.91,61.98,61.77,61.9,40598.0,51.7174,51.7758,51.6004,51.709,40598.0
2022-01-28 11:35:00,61.89,62.09,61.85,61.97,35315.0,51.7007,51.8677,51.6673,51.7675,35315.0
2022-01-28 11:40:00,61.97,62.02,61.91,62.02,26517.0,51.7675,51.8093,51.7174,51.8093,26517.0
2022-01-28 11:45:00,62.02,62.04,61.96,61.99,22728.0,51.8093,51.826,51.7591,51.7842,22728.0
2022-01-28 11:50:00,61.98,62.2,61.94,62.2,30089.0,51.7758,51.9596,51.7424,51.9596,30089.0
2022-01-28 11:55:00,62.2,62.41,62.19,62.36,37298.0,51.9596,52.1351,51.9513,52.0933,37298.0
2022-01-28 12:00:00,62.36,62.43,62.29,62.38,36118.0,52.0933,52.1518,52.0348,52.11,36118.0
2022-01-28 12:05:00,62.4,62.46,62.31,62.38,51484.0,52.1267,52.1768,52.0515,52.11,51484.0
2022-01-28 12:10:00,62.38,62.4,62.11,62.23,58993.0,52.11,52.1267,51.8844,51.9847,58993.0
2022-01-28 12:15:00,62.24,62.31,62.11,62.29,37534.0,51.993,52.0515,51.8844,52.0348,37534.0
2022-01-28 12:20:00,62.27,62.27,62.0,62.1,53200.0,52.0181,52.0181,51.7926,51.8761,53200.0
2022-01-28 12:25:00,62.09,62.09,61.95,61.97,23293.0,51.8677,51.8677,51.7508,51.7675,23293.0
2022-01-28 12:30:00,61.97,62.03,61.92,61.99,21170.0,51.7675,51.8176,51.7257,51.7842,21170.0
2022-01-28 12:35:00,62.0,62.01,61.88,61.91,24249.0,51.7926,51.8009,51.6923,51.7174,24249.0
2022-01-28 12:40:00,61.9,61.95,61.86,61.94,22563.0,51.709,51.7508,51.6756,51.7424,22563.0
2022-01-28 12:45:00,61.94,61.94,61.72,61.79,27529.0,51.7424,51.7424,51.5587,51.6171,27529.0
2022-01-28 12:50:00,61.77,61.77,61.6,61.65,26723.0,51.6004,51.6004,51.4584,51.5002,26723.0
2022-01-28 12:55:00,61.65,61.76,61.62,61.63,31140.0,51.5002,51.5921,51.4751,51.4835,31140.0
2022-01-28 13:00:00,61.63,61.79,61.62,61.79,32589.0,51.4835,51.6171,51.4751,51.6171,32589.0
2022-01-28 13:05:00,61.79,61.95,61.75,61.89,39647.0,51.6171,51.7508,51.5837,51.7007,39647.0
2022-01-28 13:10:00,61.88,61.92,61.81,61.9,35052.0,51.6923,51.7257,51.6338,51.709,35052.0
2022-01-28 13:15:00,61.9,61.93,61.83,61.89,35147.0,51.709,51.7341,51.6505,51.7007,35147.0
2022-01-28 13:20:00,61.87,61.93,61.73,61.8,72089.0,51.684,51.7341,51.567,51.6255,72089.0
2022-01-28 13:25:00,61.8,61.87,61.72,61.84,39674.0,51.6255,51.684,51.5587,51.6589,39674.0
2022-01-28 13:30:00,61.88,61.99,61.88,61.9,25710.0,51.6923,51.7842,51.6923,51.709,25710.0
2022-01-28 13:35:00,61.89,61.99,61.83,61.87,52745.0,51.7007,51.7842,51.6505,51.684,52745.0
2022-01-28 13:40:00,61.88,61.93,61.82,61.88,29713.0,51.6923,51.7341,51.6422,51.6923,29713.0
2022-01-28 13:45:00,61.89,61.89,61.76,61.81,112184.0,51.7007,51.7007,51.5921,51.6338,112184.0
2022-01-28 13:50:00,61.82,61.98,61.82,61.93,25418.0,51.6422,51.7758,51.6422,51.7341,25418.0
2022-01-28 13:55:00,61.92,61.98,61.85,61.86,34174.0,51.7257,51.7758,51.6673,51.6756,34174.0
2022-01-28 14:00:00,61.85,62.01,61.82,61.82,50151.0,51.6673,51.8009,51.6422,51.6422,50151.0
2022-01-28 14:05:00,61.81,61.86,61.77,61.8,38311.0,51.6338,51.6756,51.6004,51.6255,38311.0
2022-01-28 14:10:00,61.8,61.8,61.62,61.66,37341.0,51.6255,51.6255,51.4751,51.5085,37341.0
2022-01-28 14:15:00,61.66,61.66,61.51,61.53,33757.0,51.5085,51.5085,51.3832,51.3999,33757.0
2022-01-28 14:20:00,61.51,61.52,61.34,61.34,45126.0,51.3832,51.3916,51.2412,51.2412,45126.0
2022-01-28 14:25:00,61.35,61.41,61.26,61.28,42859.0,51.2496,51.2997,51.1744,51.1911,42859.0
2022-01-28 14:30:00,61.29,61.33,61.17,61.22,40568.0,51.1994,51.2329,51.0992,51.141,40568.0
2022-01-28 14:35:00,61.22,61.33,61.21,61.31,61580.0,51.141,51.2329,51.1326,51.2162,61580.0
2022-01-28 14:40:00,61.33,61.57,61.32,61.48,96949.0,51.2329,51.4333,51.2245,51.3582,96949.0
2022-01-28 14:45:00,61.49,61.67,61.48,61.63,55718.0,51.3665,51.5169,51.3582,51.4835,55718.0
2022-01-28 14:50:00,61.64,61.71,61.58,61.67,33584.0,51.4918,51.5503,51.4417,51.5169,33584.0
2022-01-28 14:55:00,61.66,61.87,61.65,61.84,39345.0,51.5085,51.684,51.5002,51.6589,39345.0
2022-01-28 15:00:00,61.84,61.89,61.71,61.82,57797.0,51.6589,51.7007,51.5503,51.6422,57797.0
2022-01-28 15:05:00,61.83,61.89,61.8,61.85,36569.0,51.6505,51.7007,51.6255,51.6673,36569.0
2022-01-28 15:10:00,61.84,61.87,61.71,61.73,60345.0,51.6589,51.684,51.5503,51.567,60345.0
2022-01-28 15:15:00,61.74,61.85,61.73,61.84,65547.0,51.5754,51.6673,51.567,51.6589,65547.0
2022-01-28 15:20:00,61.84,62.05,61.81,62.04,55212.0,51.6589,51.8343,51.6338,51.826,55212.0
2022-01-28 15:25:00,62.03,62.05,61.92,62.02,79295.0,51.8176,51.8343,51.7257,51.8093,79295.0
2022-01-28 15:30:00,62.02,62.23,61.84,62.19,82994.0,51.8093,51.9847,51.6589,51.9513,82994.0
2022-01-28 15:35:00,62.19,62.19,62.05,62.08,62385.0,51.9513,51.9513,51.8343,51.8594,62385.0
2022-01-28 15:40:00,62.09,62.29,62.06,62.27,90972.0,51.8677,52.0348,51.8427,52.0181,90972.0
2022-01-28 15:45:00,62.26,62.43,62.2,62.42,114520.0,52.0097,52.1518,51.9596,52.1434,114520.0
2022-01-28 15:50:00,62.43,62.58,62.34,62.45,206953.0,52.1518,52.2771,52.0766,52.1685,206953.0
2022-01-28 15:55:00,62.46,62.64,62.38,62.58,340046.0,52.1768,52.3272,52.11,52.2771,340046.0
2022-01-31 09:30:00,61.91,61.94,61.35,61.44,120517.0,51.7174,51.7424,51.2496,51.3248,120517.0
2022-01-31 09:35:00,61.42,61.71,61.22,61.23,65719.0,51.308,51.5503,51.141,51.1493,65719.0
2022-01-31 09:40:00,61.21,61.26,61.04,61.24,49279.0,51.1326,51.1744,50.9906,51.1577,49279.0
2022-01-31 09:45:00,61.22,61.29,61.07,61.25,60843.0,51.141,51.1994,51.0157,51.166,60843.0
2022-01-31 09:50:00,61.25,61.51,61.25,61.44,76157.0,51.166,51.3832,51.166,51.3248,76157.0
2022-01-31 09:55:00,61.45,61.63,61.34,61.62,49086.0,51.3331,51.4835,51.2412,51.4751,49086.0
2022-01-31 10:00:00,61.64,61.98,61.64,61.97,40801.0,51.4918,51.7758,51.4918,51.7675,40801.0
2022-01-31 10:05:00,61.95,62.04,61.84,62.03,39431.0,51.7508,51.826,51.6589,51.8176,39431.0
2022-01-31 10:10:00,62.03,62.23,62.02,62.2,38709.0,51.8176,51.9847,51.8093,51.9596,38709.0
2022-01-31 10:15:00,62.21,62.4,62.19,62.35,42809.0,51.968,52.1267,51.9513,52.0849,42809.0
2022-01-31 10:20:00,62.36,62.47,62.31,62.47,146255.0,52.0933,52.1852,52.0515,52.1852,146255.0
2022-01-31 10:25:00,62.49,62.56,62.42,62.48,39116.0,52.2019,52.2604,52.1434,52.1935,39116.0
2022-01-31 10:30:00,62.49,62.71,62.48,62.68,82856.0,52.2019,52.3857,52.1935,52.3606,82856.0
2022-01-31 10:35:00,62.68,62.76,62.42,62.43,69694.0,52.3606,52.4274,52.1434,52.1518,69694.0
2022-01-31 10:40:00,62.43,62.43,62.29,62.3,38539.0,52.1518,52.1518,52.0348,52.0432,38539.0
2022-01-31 10:45:00,62.32,62.39,62.21,62.39,31954.0,52.0599,52.1183,51.968,52.1183,31954.0
2022-01-31 10:50:00,62.4,62.53,62.39,62.53,37398.0,52.1267,52.2353,52.1183,52.2353,37398.0
2022-01-31 10:55:00,62.53,62.56,62.47,62.53,28798.0,52.2353,52.2604,52.1852,52.2353,28798.0
2022-01-31 11:00:00,62.52,62.55,62.43,62.44,30505.0,52.2269,52.252,52.1518,52.1601,30505.0
2022-01-31 11:05:00,62.45,62.47,62.39,62.42,23096.0,52.1685,52.1852,52.1183,52.1434,23096.0
2022-01-31 11:10:00,62.43,62.55,62.39,62.53,24483.0,52.1518,52.252,52.1183,52.2353,24483.0
2022-01-31 11:15:00,62.54,62.54,62.35,62.4,27036.0,52.2437,52.2437,52.0849,52.1267,27036.0
2022-01-31 11:20:00,62.4,62.43,62.32,62.42,37808.0,52.1267,52.1518,52.0599,52.1434,37808.0
2022-01-31 11:25:00,62.42,62.46,62.24,62.27,41789.0,52.1434,52.1768,51.993,52.0181,41789.0
2022-01-31 11:30:00,62.28,62.45,62.2,62.39,33082.0,52.0265,52.1685,51.9596,52.1183,33082.0
2022-01-31 11:35:00,62.39,62.4,62.27,62.3,39070.0,52.1183,52.1267,52.0181,52.0432,39070.0
2022-01-31 11:40:00,62.3,62.39,62.28,62.37,22934.0,52.0432,52.1183,52.0265,52.1016,22934.0
2022-01-31 11:45:00,62.37,62.42,62.33,62.41,19271.0,52.1016,52.1434,52.0682,52.1351,19271.0
2022-01-31 11:50:00,62.42,62.56,62.41,62.54,20752.0,52.1434,52.2604,52.1351,52.2437,20752.0
2022-01-31 11:55:00,62.56,62.68,62.56,62.64,21141.0,52.2604,52.3606,52.2604,52.3272,21141.0
2022-01-31 12:00:00,62.63,62.69,62.61,62.66,14220.0,52.3188,52.369,52.3021,52.3439,14220.0
2022-01-31 12:05:00,62.67,62.77,62.67,62.71,57083.0,52.3522,52.4358,52.3522,52.3857,57083.0
2022-01-31 12:10:00,62.72,62.75,62.67,62.73,30830.0,52.394,52.4191,52.3522,52.4024,30830.0
2022-01-31 12:15:00,62.74,62.9,62.73,62.9,33860.0,52.4107,52.5444,52.4024,52.5444,33860.0
2022-01-31 12:20:00,62.89,62.9,62.85,62.9,47191.0,52.536,52.5444,52.5026,52.5444,47191.0
2022-01-31 12:25:00,62.89,62.99,62.88,62.91,34812.0,52.536,52.6196,52.5277,52.5527,34812.0
2022-01-31 12:30:00,62.91,63.02,62.89,63.02,43816.0,52.5527,52.6446,52.536,52.6446,43816.0
2022-01-31 12:35:00,63.01,63.09,62.98,63.05,34432.0,52.6363,52.7031,52.6112,52.6697,34432.0
2022-01-31 12:40:00,63.05,63.13,63.05,63.09,23301.0,52.6697,52.7365,52.6697,52.7031,23301.0
2022-01-31 12:45:00,63.1,63.21,63.09,63.19,21136.0,52.7115,52.8033,52.7031,52.7866,21136.0
2022-01-31 12:50:00,63.18,63.21,63.15,63.21,16171.0,52.7783,52.8033,52.7532,52.8033,16171.0
2022-01-31 12:55:00,63.22,63.25,63.19,63.23,27991.0,52.8117,52.8368,52.7866,52.8201,27991.0
2022-01-31 13:00:00,63.23,63.24,63.13,63.16,20484.0,52.8201,52.8284,52.7365,52.7616,20484.0
2022-01-31 13:05:00,63.16,63.16,63.1,63.13,17447.0,52.7616,52.7616,52.7115,52.7365,17447.0
2022-01-31 13:10:00,63.14,63.15,63.08,63.11,21452.0,52.7449,52.7532,52.6947,52.7198,21452.0
2022-01-31 13:15:00,63.11,63.15,63.04,63.15,25288.0,52.7198,52.7532,52.6613,52.7532,25288.0
2022-01-31 13:20:00,63.16,63.24,63.14,63.23,29588.0,52.7616,52.8284,52.7449,52.8201,29588.0
2022-01-31 13:25:00,63.22,63.26,63.1,63.1,32883.0,52.8117,52.8451,52.7115,52.7115,32883.0
2022-01-31 13:30:00,63.12,63.14,63.01,63.05,27445.0,52.7282,52.7449,52.6363,52.6697,27445.0
2022-01-31 13:35:00,63.05,63.13,63.02,63.05,21560.0,52.6697,52.7365,52.6446,52.6697,21560.0
2022-01-31 13:40:00,63.05,63.1,62.98,62.98,31887.0,52.6697,52.7115,52.6112,52.6112,31887.0
2022-01-31 13:45:00,62.98,63.04,62.94,63.01,22327.0,52.6112,52.6613,52.5778,52.6363,22327.0
2022-01-31 13:50:00,63.01,63.09,62.96,62.98,181351.0,52.6363,52.7031,52.5945,52.6112,181351.0
2022-01-31 13:55:00,62.98,62.98,62.86,62.89,29621.0,52.6112,52.6112,52.511,52.536,29621.0
2022-01-31 14:00:00,62.89,62.9,62.81,62.86,26531.0,52.536,52.5444,52.4692,52.511,26531.0
2022-01-31 14:05:00,62.85,62.91,62.85,62.87,31209.0,52.5026,52.5527,52.5026,52.5193,31209.0
2022-01-31 14:10:00,62.87,62.89,62.78,62.8,37759.0,52.5193,52.536,52.4441,52.4608,37759.0
2022-01-31 14:15:00,62.8,62.85,62.77,62.81,27178.0,52.4608,52.5026,52.4358,52.4692,27178.0
2022-01-31 14:20:00,62.8,62.91,62.8,62.89,25208.0,52.4608,52.5527,52.4608,52.536,25208.0
2022-01-31 14:25:00,62.88,62.88,62.83,62.85,41660.0,52.5277,52.5277,52.4859,52.5026,41660.0
2022-01-31 14:30:00,62.85,62.92,62.84,62.88,46585.0,52.5026,52.5611,52.4943,52.5277,46585.0
2022-01-31 14:35:00,62.89,62.91,62.79,62.8,38791.0,52.536,52.5527,52.4525,52.4608,38791.0
2022-01-31 14:40:00,62.8,62.83,62.75,62.75,51199.0,52.4608,52.4859,52.4191,52.4191,51199.0
2022-01-31 14:45:00,62.75,62.78,62.71,62.73,28492.0,52.4191,52.4441,52.3857,52.4024,28492.0
2022-01-31 14:50:00,62.74,62.76,62.65,62.65,37023.0,52.4107,52.4274,52.3355,52.3355,37023.0
2022-01-31 14:55:00,62.66,62.77,62.65,62.72,27455.0,52.3439,52.4358,52.3355,52.394,27455.0
2022-01-31 15:00:00,62.72,62.76,62.65,62.73,68836.0,52.394,52.4274,52.3355,52.4024,68836.0
2022-01-31 15:05:00,62.74,62.78,62.64,62.65,51791.0,52.4107,52.4441,52.3272,52.3355,51791.0
2022-01-31 15:10:00,62.65,62.7,62.45,62.49,52274.0,52.3355,52.3773,52.1685,52.2019,52274.0
2022-01-31 15:15:00,62.5,62.54,62.41,62.46,56410.0,52.2102,52.2437,52.1351,52.1768,56410.0
2022-01-31 15:20:00,62.47,62.67,62.47,62.63,68798.0,52.1852,52.3522,52.1852,52.3188,68798.0
2022-01-31 15:25:00,62.63,62.71,62.6,62.64,42390.0,52.3188,52.3857,52.2938,52.3272,42390.0
2022-01-31 15:30:00,62.64,62.65,62.53,62.63,83295.0,52.3272,52.3355,52.2353,52.3188,83295.0
2022-01-31 15:35:00,62.63,62.63,62.46,62.5,74835.0,52.3188,52.3188,52.1768,52.2102,74835.0
2022-01-31 15:40:00,62.49,62.56,62.43,62.52,71854.0,52.2019,52.2604,52.1518,52.2269,71854.0
2022-01-31 15:45:00,62.53,62.59,62.48,62.58,100126.0,52.2353,52.2854,52.1935,52.2771,100126.0
2022-01-31 15:50:00,62.57,62.85,62.57,62.85,135120.0,52.2687,52.5026,52.2687,52.5026,135120.0
2022-01-31 15:55:00,62.85,62.87,62.78,62.82,334409.0,52.5026,52.5193,52.4441,52.4776,334409.0
2022-02-01 09:30:00,62.76,62.86,62.3,62.68,101502.0,52.4274,52.511,52.0432,52.3606,101502.0
2022-02-01 09:35:00,62.65,63.15,62.65,62.99,49014.0,52.3355,52.7532,52.3355,52.6196,49014.0
2022-02-01 09:40:00,62.99,63.14,62.78,62.83,53450.0,52.6196,52.7449,52.4441,52.4859,53450.0
2022-02-01 09:45:00,62.82,62.88,62.62,62.84,83002.0,52.4776,52.5277,52.3105,52.4943,83002.0
2022-02-01 09:50:00,62.86,63.04,62.8,62.99,76897.0,52.511,52.6613,52.4608,52.6196,76897.0
2022-02-01 09:55:00,63.0,63.14,62.9,62.94,21278.0,52.6279,52.7449,52.5444,52.5778,21278.0
2022-02-01 10:00:00,62.92,62.93,62.56,62.6,72804.0,52.5611,52.5694,52.2604,52.2938,72804.0
2022-02-01 10:05:00,62.62,62.75,62.47,62.63,34844.0,52.3105,52.4191,52.1852,52.3188,34844.0
2022-02-01 10:10:00,62.64,62.9,62.62,62.83,31405.0,52.3272,52.5444,52.3105,52.4859,31405.0
2022-02-01 10:15:00,62.87,62.97,62.79,62.91,17094.0,52.5193,52.6029,52.4525,52.5527,17094.0
2022-02-01 10:20:00,62.9,63.15,62.9,63.1,43481.0,52.5444,52.7532,52.5444,52.7115,43481.0
2022-02-01 10:25:00,63.1,63.19,63.06,63.09,35945.0,52.7115,52.7866,52.678,52.7031,35945.0
2022-02-01 10:30:00,63.09,63.3,63.08,63.18,35305.0,52.7031,52.8785,52.6947,52.7783,35305.0
2022-02-01 10:35:00,63.18,63.29,63.15,63.25,51769.0,52.7783,52.8702,52.7532,52.8368,51769.0
2022-02-01 10:40:00,63.26,63.41,63.26,63.38,30169.0,52.8451,52.9704,52.8451,52.9454,30169.0
2022-02-01 10:45:00,63.39,63.42,63.14,63.16,57277.0,52.9537,52.9788,52.7449,52.7616,57277.0
2022-02-01 10:50:00,63.15,63.22,63.11,63.17,38405.0,52.7532,52.8117,52.7198,52.7699,38405.0
2022-02-01 10:55:00,63.19,63.31,63.19,63.3,30996.0,52.7866,52.8869,52.7866,52.8785,30996.0
2022-02-01 11:00:00,63.3,63.34,63.15,63.16,24473.0,52.8785,52.9119,52.7532,52.7616,24473.0
2022-02-01 11:05:00,63.16,63.2,63.08,63.2,31412.0,52.7616,52.795,52.6947,52.795,31412.0
2022-02-01 11:10:00,63.2,63.27,63.15,63.24,26206.0,52.795,52.8535,52.7532,52.8284,26206.0
2022-02-01 11:15:00,63.24,63.25,63.13,63.13,32493.0,52.8284,52.8368,52.7365,52.7365,32493.0
2022-02-01 11:20:00,63.15,63.21,63.06,63.12,36982.0,52.7532,52.8033,52.678,52.7282,36982.0
2022-02-01 11:25:00,63.12,63.12,63.0,63.03,36771.0,52.7282,52.7282,52.6279,52.653,36771.0
2022-02-01 11:30:00,63.02,63.05,62.84,63.04,43542.0,52.6446,52.6697,52.4943,52.6613,43542.0
2022-02-01 11:35:00,63.05,63.08,62.99,63.04,22600.0,52.6697,52.6947,52.6196,52.6613,22600.0
2022-02-01 11:40:00,63.04,63.05,62.97,62.98,43292.0,52.6613,52.6697,52.6029,52.6112,43292.0
2022-02-01 11:45:00,62.96,63.06,62.94,62.99,36596.0,52.5945,52.678,52.5778,52.6196,36596.0
2022-02-01 11:50:00,63.0,63.03,62.91,62.97,23911.0,52.6279,52.653,52.5527,52.6029,23911.0
2022-02-01 11:55:00,62.98,63.04,62.98,63.03,18896.0,52.6112,52.6613,52.6112,52.653,18896.0
2022-02-01 12:00:00,63.04,63.07,62.98,63.04,40187.0,52.6613,52.6864,52.6112,52.6613,40187.0
2022-02-01 12:05:00,63.04,63.05,62.96,63.02,46290.0,52.6613,52.6697,52.5945,52.6446,46290.0
2022-02-01 12:10:00,63.04,63.05,62.98,63.0,23577.0,52.6613,52.6697,52.6112,52.6279,23577.0
2022-02-01 12:15:00,63.01,63.07,62.99,63.04,30850.0,52.6363,52.6864,52.6196,52.6613,30850.0
2022-02-01 12:20:00,63.04,63.08,62.95,63.07,25518.0,52.6613,52.6947,52.5862,52.6864,25518.0
2022-02-01 12:25:00,63.06,63.08,62.97,62.99,20945.0,52.678,52.6947,52.6029,52.6196,20945.0
2022-02-01 12:30:00,62.99,63.03,62.86,62.9,38352.0,52.6196,52.653,52.511,52.5444,38352.0
2022-02-01 12:35:00,62.89,62.98,62.88,62.97,23450.0,52.536,52.6112,52.5277,52.6029,23450.0
2022-02-01 12:40:00,62.97,63.11,62.97,63.07,21352.0,52.6029,52.7198,52.6029,52.6864,21352.0
2022-02-01 12:45:00,63.06,63.09,63.02,63.09,18286.0,52.678,52.7031,52.6446,52.7031,18286.0
2022-02-01 12:50:00,63.08,63.16,63.07,63.15,23853.0,52.6947,52.7616,52.6864,52.7532,23853.0
2022-02-01 12:55:00,63.16,63.24,63.15,63.24,16967.0,52.7616,52.8284,52.7532,52.8284,16967.0
2022-02-01 13:00:00,63.24,63.29,63.22,63.26,29838.0,52.8284,52.8702,52.8117,52.8451,29838.0
2022-02-01 13:05:00,63.25,63.3,63.21,63.28,29197.0,52.8368,52.8785,52.8033,52.8618,29197.0
2022-02-01 13:10:00,63.3,63.34,63.27,63.29,31137.0,52.8785,52.9119,52.8535,52.8702,31137.0
2022-02-01 13:15:00,63.29,63.37,63.27,63.35,25163.0,52.8702,52.937,52.8535,52.9203,25163.0
2022-02-01 13:20:00,63.35,63.39,63.33,63.39,14440.0,52.9203,52.9537,52.9036,52.9537,14440.0
2022-02-01 13:25:00,63.4,63.45,63.37,63.44,20693.0,52.9621,53.0038,52.937,52.9955,20693.0
2022-02-01 13:30:00,63.44,63.44,63.38,63.41,20708.0,52.9955,52.9955,52.9454,52.9704,20708.0
2022-02-01 13:35:00,63.41,63.49,63.4,63.47,27889.0,52.9704,53.0372,52.9621,53.0205,27889.0
2022-02-01 13:40:00,63.46,63.48,63.42,63.47,16451.0,53.0122,53.0289,52.9788,53.0205,16451.0
2022-02-01 13:45:00,63.47,63.52,63.46,63.48,23459.0,53.0205,53.0623,53.0122,53.0289,23459.0
2022-02-01 13:50:00,63.47,63.5,63.46,63.49,13864.0,53.0205,53.0456,53.0122,53.0372,13864.0
2022-02-01 13:55:00,63.48,63.48,63.4,63.44,26938.0,53.0289,53.0289,52.9621,52.9955,26938.0
2022-02-01 14:00:00,63.43,63.53,63.43,63.46,16396.0,52.9871,53.0707,52.9871,53.0122,16396.0
2022-02-01 14:05:00,63.46,63.51,63.45,63.49,15259.0,53.0122,53.054,53.0038,53.0372,15259.0
2022-02-01 14:10:00,63.49,63.51,63.43,63.49,14472.0,53.0372,53.054,52.9871,53.0372,14472.0
2022-02-01 14:15:00,63.49,63.55,63.48,63.52,24283.0,53.0372,53.0874,53.0289,53.0623,24283.0
2022-02-01 14:20:00,63.51,63.51,63.45,63.5,21623.0,53.054,53.054,53.0038,53.0456,21623.0
2022-02-01 14:25:00,63.5,63.62,63.47,63.61,24735.0,53.0456,53.1458,53.0205,53.1375,24735.0
2022-02-01 14:30:00,63.62,63.65,63.6,63.61,25566.0,53.1458,53.1709,53.1291,53.1375,25566.0
2022-02-01 14:35:00,63.62,63.7,63.61,63.67,28578.0,53.1458,53.2127,53.1375,53.1876,28578.0
2022-02-01 14:40:00,63.69,63.71,63.66,63.71,20093.0,53.2043,53.221,53.1793,53.221,20093.0
2022-02-01 14:45:00,63.7,63.72,63.64,63.65,30849.0,53.2127,53.2294,53.1626,53.1709,30849.0
2022-02-01 14:50:00,63.64,63.68,63.61,63.67,21111.0,53.1626,53.196,53.1375,53.1876,21111.0
2022-02-01 14:55:00,63.66,63.7,63.65,63.69,21375.0,53.1793,53.2127,53.1709,53.2043,21375.0
2022-02-01 15:00:00,63.69,63.85,63.68,63.85,27613.0,53.2043,53.338,53.196,53.338,27613.0
2022-02-01 15:05:00,63.84,63.85,63.77,63.84,61476.0,53.3296,53.338,53.2711,53.3296,61476.0
2022-02-01 15:10:00,63.85,63.86,63.78,63.84,30141.0,53.338,53.3463,53.2795,53.3296,30141.0
2022-02-01 15:15:00,63.85,63.88,63.78,63.87,39660.0,53.338,53.363,53.2795,53.3547,39660.0
2022-02-01 15:20:00,63.88,64.01,63.87,64.01,50158.0,53.363,53.4716,53.3547,53.4716,50158.0
2022-02-01 15:25:00,64.01,64.02,63.93,63.99,35257.0,53.4716,53.48,53.4048,53.4549,35257.0
2022-02-01 15:30:00,63.98,64.06,63.96,64.06,38195.0,53.4466,53.5134,53.4299,53.5134,38195.0
2022-02-01 15:35:00,64.07,64.07,63.91,63.92,48586.0,53.5218,53.5218,53.3881,53.3965,48586.0
2022-02-01 15:40:00,63.92,64.01,63.92,63.98,54119.0,53.3965,53.4716,53.3965,53.4466,54119.0
2022-02-01 15:45:00,63.98,64.09,63.96,64.08,75698.0,53.4466,53.5385,53.4299,53.5301,75698.0
2022-02-01 15:50:00,64.09,64.16,64.08,64.14,111533.0,53.5385,53.5969,53.5301,53.5802,111533.0
2022-02-01 15:55:00,64.15,64.16,64.0,64.01,310356.0,53.5886,53.5969,53.4633,53.4716,310356.0
2022-02-02 09:30:00,63.67,64.07,63.47,63.9,116700.0,53.1876,53.5218,53.0205,53.3797,116700.0
2022-02-02 09:35:00,63.96,64.06,63.69,63.91,33237.0,53.4299,53.5134,53.2043,53.3881,33237.0
2022-02-02 09:40:00,63.85,63.97,63.52,63.75,42529.0,53.338,53.4382,53.0623,53.2544,42529.0
2022-02-02 09:45:00,63.73,63.85,63.65,63.7,108239.0,53.2377,53.338,53.1709,53.2127,108239.0
2022-02-02 09:50:00,63.69,63.79,63.61,63.68,29221.0,53.2043,53.2879,53.1375,53.196,29221.0
2022-02-02 09:55:00,63.68,63.78,63.4,63.4,20574.0,53.196,53.2795,52.9621,52.9621,20574.0
2022-02-02 10:00:00,63.39,63.67,63.38,63.62,51274.0,52.9537,53.1876,52.9454,53.1458,51274.0
2022-02-02 10:05:00,63.61,63.74,63.59,63.68,16100.0,53.1375,53.2461,53.1208,53.196,16100.0
2022-02-02 10:10:00,63.67,63.81,63.6,63.74,23109.0,53.1876,53.3046,53.1291,53.2461,23109.0
2022-02-02 10:15:00,63.72,63.8,63.65,63.8,23966.0,53.2294,53.2962,53.1709,53.2962,23966.0
2022-02-02 10:20:00,63.8,63.9,63.72,63.79,17994.0,53.2962,53.3797,53.2294,53.2879,17994.0
2022-02-02 10:25:00,63.76,63.79,63.55,63.55,23289.0,53.2628,53.2879,53.0874,53.0874,23289.0
2022-02-02 10:30:00,63.56,63.75,63.56,63.6,27400.0,53.0957,53.2544,53.0957,53.1291,27400.0
2022-02-02 10:35:00,63.58,63.7,63.53,63.7,26668.0,53.1124,53.2127,53.0707,53.2127,26668.0
2022-02-02 10:40:00,63.72,64.0,63.7,63.96,13826.0,53.2294,53.4633,53.2127,53.4299,13826.0
2022-02-02 10:45:00,63.94,64.0,63.88,63.93,9944.0,53.4132,53.4633,53.363,53.4048,9944.0
2022-02-02 10:50:00,63.92,63.92,63.78,63.9,32725.0,53.3965,53.3965,53.2795,53.3797,32725.0
2022-02-02 10:55:00,63.91,64.0,63.88,63.94,12062.0,53.3881,53.4633,53.363,53.4132,12062.0
2022-02-02 11:00:00,63.94,63.95,63.81,63.83,18891.0,53.4132,53.4215,53.3046,53.3213,18891.0
2022-02-02 11:05:00,63.83,63.85,63.71,63.72,19014.0,53.3213,53.338,53.221,53.2294,19014.0
2022-02-02 11:10:00,63.72,63.75,63.59,63.61,30547.0,53.2294,53.2544,53.1208,53.1375,30547.0
2022-02-02 11:15:00,63.61,63.64,63.53,63.56,20628.0,53.1375,53.1626,53.0707,53.0957,20628.0
2022-02-02 11:20:00,63.57,63.64,63.53,63.57,26312.0,53.1041,53.1626,53.0707,53.1041,26312.0
2022-02-02 11:25:00,63.57,63.66,63.57,63.61,30738.0,53.1041,53.1793,53.1041,53.1375,30738.0
2022-02-02 11:30:00,63.6,63.65,63.6,63.63,12973.0,53.1291,53.1709,53.1291,53.1542,12973.0
2022-02-02 11:35:00,63.62,63.72,63.6,63.61,21651.0,53.1458,53.2294,53.1291,53.1375,21651.0
2022-02-02 11:40:00,63.62,63.75,63.6,63.75,18427.0,53.1458,53.2544,53.1291,53.2544,18427.0
2022-02-02 11:45:00,63.74,63.88,63.73,63.87,28157.0,53.2461,53.363,53.2377,53.3547,28157.0
2022-02-02 11:50:00,63.88,63.91,63.83,63.84,13103.0,53.363,53.3881,53.3213,53.3296,13103.0
2022-02-02 11:55:00,63.84,63.87,63.81,63.87,39352.0,53.3296,53.3547,53.3046,53.3547,39352.0
2022-02-02 12:00:00,63.88,63.97,63.86,63.92,15001.0,53.363,53.4382,53.3463,53.3965,15001.0
2022-02-02 12:05:00,63.93,64.03,63.93,63.98,11604.0,53.4048,53.4883,53.4048,53.4466,11604.0
2022-02-02 12:10:00,63.99,64.06,63.95,64.06,8740.0,53.4549,53.5134,53.4215,53.5134,8740.0
2022-02-02 12:15:00,64.06,64.1,63.99,64.03,10820.0,53.5134,53.5468,53.4549,53.4883,10820.0
2022-02-02 12:20:00,64.03,64.04,63.98,64.02,11317.0,53.4883,53.4967,53.4466,53.48,11317.0
2022-02-02 12:25:00,64.01,64.03,63.98,64.02,30626.0,53.4716,53.4883,53.4466,53.48,30626.0
2022-02-02 12:30:00,64.02,64.07,63.97,64.02,17083.0,53.48,53.5218,53.4382,53.48,17083.0
2022-02-02 12:35:00,64.01,64.04,63.98,64.03,15702.0,53.4716,53.4967,53.4466,53.4883,15702.0
2022-02-02 12:40:00,64.03,64.06,64.01,64.06,8736.0,53.4883,53.5134,53.4716,53.5134,8736.0
2022-02-02 12:45:00,64.05,64.11,64.05,64.06,13004.0,53.5051,53.5552,53.5051,53.5134,13004.0
2022-02-02 12:50:00,64.06,64.07,64.01,64.02,16340.0,53.5134,53.5218,53.4716,53.48,16340.0
2022-02-02 12:55:00,64.01,64.05,64.01,64.05,11012.0,53.4716,53.5051,53.4716,53.5051,11012.0
2022-02-02 13:00:00,64.05,64.14,64.05,64.1,12186.0,53.5051,53.5802,53.5051,53.5468,12186.0
2022-02-02 13:05:00,64.13,64.14,64.1,64.12,9385.0,53.5719,53.5802,53.5468,53.5635,9385.0
2022-02-02 13:10:00,64.11,64.19,64.1,64.19,11904.0,53.5552,53.622,53.5468,53.622,11904.0
2022-02-02 13:15:00,64.19,64.22,64.14,64.15,16092.0,53.622,53.6471,53.5802,53.5886,16092.0
2022-02-02 13:20:00,64.15,64.15,64.09,64.13,17326.0,53.5886,53.5886,53.5385,53.5719,17326.0
2022-02-02 13:25:00,64.11,64.15,64.04,64.12,19616.0,53.5552,53.5886,53.4967,53.5635,19616.0
2022-02-02 13:30:00,64.12,64.26,64.11,64.25,18750.0,53.5635,53.6805,53.5552,53.6721,18750.0
2022-02-02 13:35:00,64.26,64.33,64.25,64.3,21046.0,53.6805,53.739,53.6721,53.7139,21046.0
2022-02-02 13:40:00,64.29,64.3,64.25,64.28,18022.0,53.7055,53.7139,53.6721,53.6972,18022.0
2022-02-02 13:45:00,64.29,64.31,64.25,64.28,18903.0,53.7055,53.7222,53.6721,53.6972,18903.0
2022-02-02 13:50:00,64.28,64.31,64.27,64.27,9111.0,53.6972,53.7222,53.6888,53.6888,9111.0
2022-02-02 13:55:00,64.28,64.34,64.27,64.31,12973.0,53.6972,53.7473,53.6888,53.7222,12973.0
2022-02-02 14:00:00,64.33,64.4,64.3,64.37,17335.0,53.739,53.7974,53.7139,53.7724,17335.0
2022-02-02 14:05:00,64.38,64.41,64.37,64.41,13665.0,53.7807,53.8058,53.7724,53.8058,13665.0
2022-02-02 14:10:00,64.41,64.42,64.35,64.35,14487.0,53.8058,53.8141,53.7557,53.7557,14487.0
2022-02-02 14:15:00,64.36,64.39,64.28,64.37,19191.0,53.764,53.7891,53.6972,53.7724,19191.0
2022-02-02 14:20:00,64.35,64.39,64.33,64.34,13026.0,53.7557,53.7891,53.739,53.7473,13026.0
2022-02-02 14:25:00,64.35,64.39,64.32,64.38,14210.0,53.7557,53.7891,53.7306,53.7807,14210.0
2022-02-02 14:30:00,64.38,64.43,64.36,64.43,16100.0,53.7807,53.8225,53.764,53.8225,16100.0
2022-02-02 14:35:00,64.43,64.47,64.4,64.43,19276.0,53.8225,53.8559,53.7974,53.8225,19276.0
2022-02-02 14:40:00,64.44,64.47,64.43,64.44,18641.0,53.8308,53.8559,53.8225,53.8308,18641.0
2022-02-02 14:45:00,64.44,64.47,64.42,64.46,25631.0,53.8308,53.8559,53.8141,53.8476,25631.0
2022-02-02 14:50:00,64.46,64.48,64.41,64.45,18265.0,53.8476,53.8643,53.8058,53.8392,18265.0
2022-02-02 14:55:00,64.44,64.45,64.35,64.37,16005.0,53.8308,53.8392,53.7557,53.7724,16005.0
2022-02-02 15:00:00,64.37,64.46,64.34,64.44,30982.0,53.7724,53.8476,53.7473,53.8308,30982.0
2022-02-02 15:05:00,64.45,64.47,64.42,64.47,15874.0,53.8392,53.8559,53.8141,53.8559,15874.0
2022-02-02 15:10:00,64.47,64.52,64.45,64.48,34017.0,53.8559,53.8977,53.8392,53.8643,34017.0
2022-02-02 15:15:00,64.49,64.61,64.44,64.58,44915.0,53.8726,53.9729,53.8308,53.9478,44915.0
2022-02-02 15:20:00,64.59,64.61,64.54,64.6,34034.0,53.9561,53.9729,53.9144,53.9645,34034.0
2022-02-02 15:25:00,64.61,64.63,64.52,64.54,46284.0,53.9729,53.9896,53.8977,53.9144,46284.0
2022-02-02 15:30:00,64.54,64.55,64.46,64.5,24065.0,53.9144,53.9227,53.8476,53.881,24065.0
2022-02-02 15:35:00,64.51,64.61,64.48,64.52,44691.0,53.8893,53.9729,53.8643,53.8977,44691.0
2022-02-02 15:40:00,64.53,64.63,64.52,64.62,40659.0,53.906,53.9896,53.8977,53.9812,40659.0
2022-02-02 15:45:00,64.63,64.65,64.59,64.62,76592.0,53.9896,54.0063,53.9561,53.9812,76592.0
2022-02-02 15:50:00,64.62,64.65,64.46,64.52,121493.0,53.9812,54.0063,53.8476,53.8977,121493.0
2022-02-02 15:55:00,64.52,64.64,64.48,64.57,325088.0,53.8977,53.9979,53.8643,53.9394,325088.0
2022-02-03 09:30:00,65.0,65.0,64.1,64.15,117045.0,54.2986,54.2986,53.5468,53.5886,117045.0
2022-02-03 09:35:00,64.22,64.43,64.15,64.28,43669.0,53.6471,53.8225,53.5886,53.6972,43669.0
2022-02-03 09:40:00,64.28,64.45,64.27,64.44,69553.0,53.6972,53.8392,53.6888,53.8308,69553.0
2022-02-03 09:45:00,64.46,64.54,64.17,64.2,39559.0,53.8476,53.9144,53.6053,53.6304,39559.0
2022-02-03 09:50:00,64.21,64.33,64.13,64.14,37825.0,53.6387,53.739,53.5719,53.5802,37825.0
2022-02-03 09:55:00,64.14,64.36,64.12,64.17,75272.0,53.5802,53.764,53.5635,53.6053,75272.0
2022-02-03 10:00:00,64.18,64.39,64.14,64.33,55162.0,53.6136,53.7891,53.5802,53.739,55162.0
2022-02-03 10:05:00,64.34,64.63,64.33,64.54,37886.0,53.7473,53.9896,53.739,53.9144,37886.0
2022-02-03 10:10:00,64.53,64.7,64.5,64.69,41331.0,53.906,54.048,53.881,54.0397,41331.0
2022-02-03 10:15:00,64.68,64.8,64.68,64.7,41914.0,54.0313,54.1316,54.0313,54.048,41914.0
2022-02-03 10:20:00,64.7,64.77,64.57,64.64,62099.0,54.048,54.1065,53.9394,53.9979,62099.0
2022-02-03 10:25:00,64.67,64.74,64.63,64.71,81438.0,54.023,54.0815,53.9896,54.0564,81438.0
2022-02-03 10:30:00,64.69,64.75,64.64,64.65,58935.0,54.0397,54.0898,53.9979,54.0063,58935.0
2022-02-03 10:35:00,64.66,64.7,64.52,64.62,41306.0,54.0146,54.048,53.8977,53.9812,41306.0
2022-02-03 10:40:00,64.62,64.77,64.6,64.77,41892.0,53.9812,54.1065,53.9645,54.1065,41892.0
2022-02-03 10:45:00,64.78,64.81,64.66,64.7,58650.0,54.1149,54.1399,54.0146,54.048,58650.0
2022-02-03 10:50:00,64.72,64.77,64.71,64.75,46863.0,54.0647,54.1065,54.0564,54.0898,46863.0
2022-02-03 10:55:00,64.75,64.76,64.71,64.75,35521.0,54.0898,54.0982,54.0564,54.0898,35521.0
2022-02-03 11:00:00,64.76,64.76,64.59,64.59,27950.0,54.0982,54.0982,53.9561,53.9561,27950.0
2022-02-03 11:05:00,64.6,64.72,64.58,64.72,39595.0,53.9645,54.0647,53.9478,54.0647,39595.0
2022-02-03 11:10:00,64.72,64.74,64.6,64.61,17642.0,54.0647,54.0815,53.9645,53.9729,17642.0
2022-02-03 11:15:00,64.59,64.63,64.4,64.41,20175.0,53.9561,53.9896,53.7974,53.8058,20175.0
2022-02-03 11:20:00,64.43,64.51,64.39,64.48,13985.0,53.8225,53.8893,53.7891,53.8643,13985.0
2022-02-03 11:25:00,64.5,64.57,64.39,64.44,20514.0,53.881,53.9394,53.7891,53.8308,20514.0
2022-02-03 11:30:00,64.45,64.54,64.41,64.45,20069.0,53.8392,53.9144,53.8058,53.8392,20069.0
2022-02-03 11:35:00,64.46,64.46,64.32,64.36,21679.0,53.8476,53.8476,53.7306,53.764,21679.0
2022-02-03 11:40:00,64.36,64.37,64.24,64.27,30250.0,53.764,53.7724,53.6638,53.6888,30250.0
2022-02-03 11:45:00,64.28,64.31,64.25,64.28,13716.0,53.6972,53.7222,53.6721,53.6972,13716.0
2022-02-03 11:50:00,64.28,64.32,64.25,64.29,17750.0,53.6972,53.7306,53.6721,53.7055,17750.0
2022-02-03 11:55:00,64.29,64.29,64.19,64.2,32865.0,53.7055,53.7055,53.622,53.6304,32865.0
2022-02-03 12:00:00,64.22,64.29,64.18,64.19,32311.0,53.6471,53.7055,53.6136,53.622,32311.0
2022-02-03 12:05:00,64.21,64.21,64.12,64.15,36462.0,53.6387,53.6387,53.5635,53.5886,36462.0
2022-02-03 12:10:00,64.14,64.16,64.08,64.1,20771.0,53.5802,53.5969,53.5301,53.5468,20771.0
2022-02-03 12:15:00,64.1,64.11,63.89,63.9,49400.0,53.5468,53.5552,53.3714,53.3797,49400.0
2022-02-03 12:20:00,63.9,64.0,63.86,63.94,34959.0,53.3797,53.4633,53.3463,53.4132,34959.0
2022-02-03 12:25:00,63.94,63.96,63.91,63.94,21257.0,53.4132,53.4299,53.3881,53.4132,21257.0
2022-02-03 12:30:00,63.93,64.03,63.93,64.0,37693.0,53.4048,53.4883,53.4048,53.4633,37693.0
2022-02-03 12:35:00,64.0,64.05,63.99,64.03,52926.0,53.4633,53.5051,53.4549,53.4883,52926.0
2022-02-03 12:40:00,64.04,64.07,63.96,63.96,21651.0,53.4967,53.5218,53.4299,53.4299,21651.0
2022-02-03 12:45:00,63.96,63.97,63.83,63.85,18524.0,53.4299,53.4382,53.3213,53.338,18524.0
2022-02-03 12:50:00,63.87,63.95,63.87,63.91,38212.0,53.3547,53.4215,53.3547,53.3881,38212.0
2022-02-03 12:55:00,63.91,63.95,63.87,63.94,21508.0,53.3881,53.4215,53.3547,53.4132,21508.0
2022-02-03 13:00:00,63.94,63.94,63.84,63.85,30293.0,53.4132,53.4132,53.3296,53.338,30293.0
2022-02-03 13:05:00,63.85,63.93,63.81,63.82,40159.0,53.338,53.4048,53.3046,53.3129,40159.0
2022-02-03 13:10:00,63.82,63.88,63.78,63.83,21535.0,53.3129,53.363,53.2795,53.3213,21535.0
2022-02-03 13:15:00,63.82,63.84,63.75,63.78,41088.0,53.3129,53.3296,53.2544,53.2795,41088.0
2022-02-03 13:20:00,63.78,63.9,63.76,63.89,33737.0,53.2795,53.3797,53.2628,53.3714,33737.0
2022-02-03 13:25:00,63.9,63.91,63.8,63.83,17666.0,53.3797,53.3881,53.2962,53.3213,17666.0
2022-02-03 13:30:00,63.84,63.91,63.83,63.89,23354.0,53.3296,53.3881,53.3213,53.3714,23354.0
2022-02-03 13:35:00,63.87,63.91,63.85,63.87,20605.0,53.3547,53.3881,53.338,53.3547,20605.0
2022-02-03 13:40:00,63.89,63.94,63.86,63.87,30938.0,53.3714,53.4132,53.3463,53.3547,30938.0
2022-02-03 13:45:00,63.87,63.9,63.85,63.9,20380.0,53.3547,53.3797,53.338,53.3797,20380.0
2022-02-03 13:50:00,63.9,63.92,63.87,63.88,21141.0,53.3797,53.3965,53.3547,53.363,21141.0
2022-02-03 13:55:00,63.88,63.88,63.72,63.75,79469.0,53.363,53.363,53.2294,53.2544,79469.0
2022-02-03 14:00:00,63.74,63.76,63.6,63.6,71693.0,53.2461,53.2628,53.1291,53.1291,71693.0
2022-02-03 14:05:00,63.6,63.63,63.57,63.6,46157.0,53.1291,53.1542,53.1041,53.1291,46157.0
2022-02-03 14:10:00,63.61,63.67,63.57,63.66,69563.0,53.1375,53.1876,53.1041,53.1793,69563.0
2022-02-03 14:15:00,63.66,63.69,63.62,63.66,69865.0,53.1793,53.2043,53.1458,53.1793,69865.0
2022-02-03 14:20:00,63.66,63.66,63.56,63.6,43734.0,53.1793,53.1793,53.0957,53.1291,43734.0
2022-02-03 14:25:00,63.61,63.63,63.44,63.49,44200.0,53.1375,53.1542,52.9955,53.0372,44200.0
2022-02-03 14:30:00,63.48,63.48,63.39,63.46,34339.0,53.0289,53.0289,52.9537,53.0122,34339.0
2022-02-03 14:35:00,63.47,63.49,63.39,63.39,40777.0,53.0205,53.0372,52.9537,52.9537,40777.0
2022-02-03 14:40:00,63.38,63.41,63.3,63.33,37662.0,52.9454,52.9704,52.8785,52.9036,37662.0
2022-02-03 14:45:00,63.33,63.36,63.31,63.33,29020.0,52.9036,52.9287,52.8869,52.9036,29020.0
2022-02-03 14:50:00,63.32,63.35,63.29,63.31,34453.0,52.8952,52.9203,52.8702,52.8869,34453.0
2022-02-03 14:55:00,63.3,63.36,63.29,63.31,47313.0,52.8785,52.9287,52.8702,52.8869,47313.0
2022-02-03 15:00:00,63.31,63.35,63.24,63.26,239450.0,52.8869,52.9203,52.8284,52.8451,239450.0
2022-02-03 15:05:00,63.27,63.31,63.22,63.25,23158.0,52.8535,52.8869,52.8117,52.8368,23158.0
2022-02-03 15:10:00,63.25,63.37,63.25,63.35,50850.0,52.8368,52.937,52.8368,52.9203,50850.0
2022-02-03 15:15:00,63.36,63.48,63.35,63.44,73991.0,52.9287,53.0289,52.9203,52.9955,73991.0
2022-02-03 15:20:00,63.42,63.49,63.39,63.41,98798.0,52.9788,53.0372,52.9537,52.9704,98798.0
2022-02-03 15:25:00,63.4,63.42,63.33,63.4,27878.0,52.9621,52.9788,52.9036,52.9621,27878.0
2022-02-03 15:30:00,63.39,63.4,63.29,63.29,45926.0,52.9537,52.9621,52.8702,52.8702,45926.0
2022-02-03 15:35:00,63.28,63.31,63.22,63.3,191838.0,52.8618,52.8869,52.8117,52.8785,191838.0
2022-02-03 15:40:00,63.3,63.41,63.28,63.37,70414.0,52.8785,52.9704,52.8618,52.937,70414.0
2022-02-03 15:45:00,63.37,63.37,63.18,63.22,59383.0,52.937,52.937,52.7783,52.8117,59383.0
2022-02-03 15:50:00,63.2,63.27,63.14,63.23,81870.0,52.795,52.8535,52.7449,52.8201,81870.0
2022-02-03 15:55:00,63.23,63.44,63.23,63.31,316750.0,52.8201,52.9955,52.8201,52.8869,316750.0
2022-02-04 09:30:00,63.39,63.82,63.34,63.5,81779.0,52.9537,53.3129,52.9119,53.0456,81779.0
2022-02-04 09:35:00,63.44,63.82,63.41,63.82,45167.0,52.9955,53.3129,52.9704,53.3129,45167.0
2022-02-04 09:40:00,63.81,64.06,63.81,63.83,38281.0,53.3046,53.5134,53.3046,53.3213,38281.0
2022-02-04 09:45:00,63.86,63.86,63.6,63.6,91170.0,53.3463,53.3463,53.1291,53.1291,91170.0
2022-02-04 09:50:00,63.63,63.63,63.48,63.54,31695.0,53.1542,53.1542,53.0289,53.079,31695.0
2022-02-04 09:55:00,63.58,63.58,63.41,63.49,22243.0,53.1124,53.1124,52.9704,53.0372,22243.0
2022-02-04 10:00:00,63.51,63.53,63.35,63.46,86625.0,53.054,53.0707,52.9203,53.0122,86625.0
2022-02-04 10:05:00,63.47,63.53,63.42,63.48,40218.0,53.0205,53.0707,52.9788,53.0289,40218.0
2022-02-04 10:10:00,63.49,63.65,63.44,63.56,77719.0,53.0372,53.1709,52.9955,53.0957,77719.0
2022-02-04 10:15:00,63.56,63.75,63.56,63.64,94457.0,53.0957,53.2544,53.0957,53.1626,94457.0
2022-02-04 10:20:00,63.63,63.75,63.59,63.71,131766.0,53.1542,53.2544,53.1208,53.221,131766.0
2022-02-04 10:25:00,63.7,63.75,63.6,63.61,81778.0,53.2127,53.2544,53.1291,53.1375,81778.0
2022-02-04 10:30:00,63.62,63.77,63.62,63.74,49938.0,53.1458,53.2711,53.1458,53.2461,49938.0
2022-02-04 10:35:00,63.72,63.76,63.47,63.52,62473.0,53.2294,53.2628,53.0205,53.0623,62473.0
2022-02-04 10:40:00,63.52,63.69,63.49,63.68,32678.0,53.0623,53.2043,53.0372,53.196,32678.0
2022-02-04 10:45:00,63.66,63.67,63.53,63.55,47972.0,53.1793,53.1876,53.0707,53.0874,47972.0
2022-02-04 10:50:00,63.53,63.69,63.53,63.65,27205.0,53.0707,53.2043,53.0707,53.1709,27205.0
2022-02-04 10:55:00,63.66,63.67,63.54,63.56,37142.0,53.1793,53.1876,53.079,53.0957,37142.0
2022-02-04 11:00:00,63.55,63.59,63.51,63.51,24145.0,53.0874,53.1208,53.054,53.054,24145.0
2022-02-04 11:05:00,63.51,63.57,63.47,63.53,37947.0,53.054,53.1041,53.0205,53.0707,37947.0
2022-02-04 11:10:00,63.55,63.55,63.39,63.48,34564.0,53.0874,53.0874,52.9537,53.0289,34564.0
2022-02-04 11:15:00,63.47,63.58,63.43,63.54,26800.0,53.0205,53.1124,52.9871,53.079,26800.0
2022-02-04 11:20:00,63.53,63.61,63.5,63.56,28186.0,53.0707,53.1375,53.0456,53.0957,28186.0
2022-02-04 11:25:00,63.58,63.72,63.58,63.65,51268.0,53.1124,53.2294,53.1124,53.1709,51268.0
2022-02-04 11:30:00,63.65,63.72,63.6,63.68,48996.0,53.1709,53.2294,53.1291,53.196,48996.0
2022-02-04 11:35:00,63.67,63.76,63.67,63.72,40824.0,53.1876,53.2628,53.1876,53.2294,40824.0
2022-02-04 11:40:00,63.71,63.74,63.69,63.72,23346.0,53.221,53.2461,53.2043,53.2294,23346.0
2022-02-04 11:45:00,63.71,63.81,63.7,63.79,51238.0,53.221,53.3046,53.2127,53.2879,51238.0
2022-02-04 11:50:00,63.79,63.8,63.76,63.79,28913.0,53.2879,53.2962,53.2628,53.2879,28913.0
2022-02-04 11:55:00,63.8,63.86,63.75,63.76,35585.0,53.2962,53.3463,53.2544,53.2628,35585.0
2022-02-04 12:00:00,63.77,63.82,63.76,63.78,26052.0,53.2711,53.3129,53.2628,53.2795,26052.0
2022-02-04 12:05:00,63.77,63.79,63.71,63.74,36078.0,53.2711,53.2879,53.221,53.2461,36078.0
2022-02-04 12:10:00,63.75,63.84,63.72,63.77,180704.0,53.2544,53.3296,53.2294,53.2711,180704.0
2022-02-04 12:15:00,63.77,63.8,63.75,63.76,26327.0,53.2711,53.2962,53.2544,53.2628,26327.0
2022-02-04 12:20:00,63.75,63.78,63.71,63.76,48593.0,53.2544,53.2795,53.221,53.2628,48593.0
2022-02-04 12:25:00,63.76,63.89,63.75,63.88,106239.0,53.2628,53.3714,53.2544,53.363,106239.0
2022-02-04 12:30:00,63.88,63.91,63.79,63.81,44124.0,53.363,53.3881,53.2879,53.3046,44124.0
2022-02-04 12:35:00,63.82,63.83,63.77,63.79,36419.0,53.3129,53.3213,53.2711,53.2879,36419.0
2022-02-04 12:40:00,63.8,63.84,63.76,63.81,48255.0,53.2962,53.3296,53.2628,53.3046,48255.0
2022-02-04 12:45:00,63.81,63.81,63.76,63.77,56003.0,53.3046,53.3046,53.2628,53.2711,56003.0
2022-02-04 12:50:00,63.77,63.85,63.76,63.79,89633.0,53.2711,53.338,53.2628,53.2879,89633.0
2022-02-04 12:55:00,63.79,63.88,63.78,63.87,188322.0,53.2879,53.363,53.2795,53.3547,188322.0
2022-02-04 13:00:00,63.89,63.99,63.88,63.93,188961.0,53.3714,53.4549,53.363,53.4048,188961.0
2022-02-04 13:05:00,63.95,64.02,63.88,64.0,136963.0,53.4215,53.48,53.363,53.4633,136963.0
2022-02-04 13:10:00,64.0,64.06,63.92,63.97,128070.0,53.4633,53.5134,53.3965,53.4382,128070.0
2022-02-04 13:15:00,63.97,63.98,63.92,63.93,80893.0,53.4382,53.4466,53.3965,53.4048,80893.0
2022-02-04 13:20:00,63.92,64.06,63.91,64.06,45594.0,53.3965,53.5134,53.3881,53.5134,45594.0
2022-02-04 13:25:00,64.05,64.07,63.98,64.04,236266.0,53.5051,53.5218,53.4466,53.4967,236266.0
2022-02-04 13:30:00,64.05,64.05,64.01,64.05,110213.0,53.5051,53.5051,53.4716,53.5051,110213.0
2022-02-04 13:35:00,64.05,64.05,64.0,64.05,62754.0,53.5051,53.5051,53.4633,53.5051,62754.0
2022-02-04 13:40:00,64.05,64.12,64.01,64.09,82750.0,53.5051,53.5635,53.4716,53.5385,82750.0
2022-02-04 13:45:00,64.1,64.11,64.01,64.11,80297.0,53.5468,53.5552,53.4716,53.5552,80297.0
2022-02-04 13:50:00,64.12,64.18,64.04,64.14,184859.0,53.5635,53.6136,53.4967,53.5802,184859.0
2022-02-04 13:55:00,64.14,64.17,64.12,64.16,49034.0,53.5802,53.6053,53.5635,53.5969,49034.0
2022-02-04 14:00:00,64.16,64.21,64.1,64.12,75569.0,53.5969,53.6387,53.5468,53.5635,75569.0
2022-02-04 14:05:00,64.12,64.17,64.06,64.08,48050.0,53.5635,53.6053,53.5134,53.5301,48050.0
2022-02-04 14:10:00,64.11,64.12,64.0,64.09,51187.0,53.5552,53.5635,53.4633,53.5385,51187.0
2022-02-04 14:15:00,64.09,64.12,64.03,64.05,34766.0,53.5385,53.5635,53.4883,53.5051,34766.0
2022-02-04 14:20:00,64.05,64.11,64.04,64.06,37425.0,53.5051,53.5552,53.4967,53.5134,37425.0
2022-02-04 14:25:00,64.06,64.12,64.03,64.03,224976.0,53.5134,53.5635,53.4883,53.4883,224976.0
2022-02-04 14:30:00,64.04,64.11,64.0,64.11,56844.0,53.4967,53.5552,53.4633,53.5552,56844.0
2022-02-04 14:35:00,64.11,64.21,64.1,64.17,63500.0,53.5552,53.6387,53.5468,53.6053,63500.0
2022-02-04 14:40:00,64.18,64.23,64.09,64.1,58772.0,53.6136,53.6554,53.5385,53.5468,58772.0
2022-02-04 14:45:00,64.1,64.15,64.08,64.14,52037.0,53.5468,53.5886,53.5301,53.5802,52037.0
2022-02-04 14:50:00,64.14,64.24,64.13,64.23,38705.0,53.5802,53.6638,53.5719,53.6554,38705.0
2022-02-04 14:55:00,64.23,64.23,64.13,64.2,109184.0,53.6554,53.6554,53.5719,53.6304,109184.0
2022-02-04 15:00:00,64.2,64.21,64.16,64.17,70540.0,53.6304,53.6387,53.5969,53.6053,70540.0
2022-02-04 15:05:00,64.17,64.24,64.13,64.22,136616.0,53.6053,53.6638,53.5719,53.6471,136616.0
2022-02-04 15:10:00,64.22,64.33,64.2,64.3,361419.0,53.6471,53.739,53.6304,53.7139,361419.0
2022-02-04 15:15:00,64.29,64.33,64.22,64.27,67473.0,53.7055,53.739,53.6471,53.6888,67473.0
2022-02-04 15:20:00,64.28,64.34,64.23,64.27,91121.0,53.6972,53.7473,53.6554,53.6888,91121.0
2022-02-04 15:25:00,64.27,64.33,64.25,64.29,88644.0,53.6888,53.739,53.6721,53.7055,88644.0
2022-02-04 15:30:00,64.29,64.33,64.25,64.28,172799.0,53.7055,53.739,53.6721,53.6972,172799.0
2022-02-04 15:35:00,64.28,64.47,64.24,64.39,275957.0,53.6972,53.8559,53.6638,53.7891,275957.0
2022-02-04 15:40:00,64.39,64.4,64.26,64.27,107207.0,53.7891,53.7974,53.6805,53.6888,107207.0
2022-02-04 15:45:00,64.26,64.26,64.07,64.15,117783.0,53.6805,53.6805,53.5218,53.5886,117783.0
2022-02-04 15:50:00,64.15,64.28,64.02,64.1,167309.0,53.5886,53.6972,53.48,53.5468,167309.0
2022-02-04 15:55:00,64.09,64.11,63.97,63.98,333099.0,53.5385,53.5552,53.4382,53.4466,333099.0
2022-02-07 09:30:00,64.38,64.41,64.02,64.02,70482.0,53.7807,53.8058,53.48,53.48,70482.0
2022-02-07 09:35:00,64.02,64.24,63.87,64.18,42275.0,53.48,53.6638,53.3547,53.6136,42275.0
2022-02-07 09:40:00,64.2,64.23,63.87,63.88,37176.0,53.6304,53.6554,53.3547,53.363,37176.0
2022-02-07 09:45:00,63.87,63.95,63.72,63.9,45974.0,53.3547,53.4215,53.2294,53.3797,45974.0
2022-02-07 09:50:00,63.91,63.98,63.84,63.91,59995.0,53.3881,53.4466,53.3296,53.3881,59995.0
2022-02-07 09:55:00,63.93,64.0,63.8,64.0,44498.0,53.4048,53.4633,53.2962,53.4633,44498.0
2022-02-07 10:00:00,64.0,64.1,63.98,64.03,38532.0,53.4633,53.5468,53.4466,53.4883,38532.0
2022-02-07 10:05:00,64.02,64.11,63.83,63.84,50989.0,53.48,53.5552,53.3213,53.3296,50989.0
2022-02-07 10:10:00,63.84,63.88,63.55,63.59,51187.0,53.3296,53.363,53.0874,53.1208,51187.0
2022-02-07 10:15:00,63.6,63.83,63.59,63.74,62318.0,53.1291,53.3213,53.1208,53.2461,62318.0
2022-02-07 10:20:00,63.75,63.89,63.69,63.85,32916.0,53.2544,53.3714,53.2043,53.338,32916.0
2022-02-07 10:25:00,63.85,63.89,63.81,63.84,26125.0,53.338,53.3714,53.3046,53.3296,26125.0
2022-02-07 10:30:00,63.83,64.02,63.75,64.02,44535.0,53.3213,53.48,53.2544,53.48,44535.0
2022-02-07 10:35:00,64.01,64.02,63.91,63.95,31232.0,53.4716,53.48,53.3881,53.4215,31232.0
2022-02-07 10:40:00,63.95,63.96,63.79,63.86,27717.0,53.4215,53.4299,53.2879,53.3463,27717.0
2022-02-07 10:45:00,63.88,64.04,63.88,64.02,23888.0,53.363,53.4967,53.363,53.48,23888.0
2022-02-07 10:50:00,64.01,64.05,63.9,64.01,32788.0,53.4716,53.5051,53.3797,53.4716,32788.0
2022-02-07 10:55:00,64.01,64.11,64.0,64.08,19858.0,53.4716,53.5552,53.4633,53.5301,19858.0
2022-02-07 11:00:00,64.07,64.11,63.97,64.0,24221.0,53.5218,53.5552,53.4382,53.4633,24221.0
2022-02-07 11:05:00,64.0,64.18,63.99,64.14,15352.0,53.4633,53.6136,53.4549,53.5802,15352.0
2022-02-07 11:10:00,64.14,64.28,64.12,64.27,18182.0,53.5802,53.6972,53.5635,53.6888,18182.0
2022-02-07 11:15:00,64.27,64.28,64.19,64.2,21298.0,53.6888,53.6972,53.622,53.6304,21298.0
2022-02-07 11:20:00,64.2,64.22,64.13,64.19,25236.0,53.6304,53.6471,53.5719,53.622,25236.0
2022-02-07 11:25:00,64.19,64.26,64.17,64.17,27956.0,53.622,53.6805,53.6053,53.6053,27956.0
2022-02-07 11:30:00,64.19,64.21,64.07,64.11,27238.0,53.622,53.6387,53.5218,53.5552,27238.0
2022-02-07 11:35:00,64.11,64.14,63.98,63.99,36687.0,53.5552,53.5802,53.4466,53.4549,36687.0
2022-02-07 11:40:00,63.99,64.07,63.95,64.01,34583.0,53.4549,53.5218,53.4215,53.4716,34583.0
2022-02-07 11:45:00,64.01,64.07,63.94,63.96,32340.0,53.4716,53.5218,53.4132,53.4299,32340.0
2022-02-07 11:50:00,63.96,63.96,63.83,63.87,15692.0,53.4299,53.4299,53.3213,53.3547,15692.0
2022-02-07 11:55:00,63.87,63.97,63.85,63.95,26714.0,53.3547,53.4382,53.338,53.4215,26714.0
2022-02-07 12:00:00,63.94,63.94,63.84,63.91,20091.0,53.4132,53.4132,53.3296,53.3881,20091.0
2022-02-07 12:05:00,63.91,63.91,63.78,63.78,17344.0,53.3881,53.3881,53.2795,53.2795,17344.0
2022-02-07 12:10:00,63.78,63.81,63.71,63.78,26712.0,53.2795,53.3046,53.221,53.2795,26712.0
2022-02-07 12:15:00,63.78,63.86,63.77,63.82,20680.0,53.2795,53.3463,53.2711,53.3129,20680.0
2022-02-07 12:20:00,63.8,63.91,63.8,63.87,19980.0,53.2962,53.3881,53.2962,53.3547,19980.0
2022-02-07 12:25:00,63.87,63.9,63.82,63.84,25644.0,53.3547,53.3797,53.3129,53.3296,25644.0
2022-02-07 12:30:00,63.84,63.94,63.79,63.92,27121.0,53.3296,53.4132,53.2879,53.3965,27121.0
2022-02-07 12:35:00,63.93,64.0,63.88,63.9,39432.0,53.4048,53.4633,53.363,53.3797,39432.0
2022-02-07 12:40:00,63.9,64.02,63.9,64.0,32785.0,53.3797,53.48,53.3797,53.4633,32785.0
2022-02-07 12:45:00,64.01,64.09,64.0,64.05,19488.0,53.4716,53.5385,53.4633,53.5051,19488.0
2022-02-07 12:50:00,64.06,64.08,63.99,64.0,16826.0,53.5134,53.5301,53.4549,53.4633,16826.0
2022-02-07 12:55:00,64.0,64.02,63.96,63.99,16589.0,53.4633,53.48,53.4299,53.4549,16589.0
2022-02-07 13:00:00,63.99,64.0,63.95,63.95,34400.0,53.4549,53.4633,53.4215,53.4215,34400.0
2022-02-07 13:05:00,63.96,64.0,63.93,63.94,34522.0,53.4299,53.4633,53.4048,53.4132,34522.0
2022-02-07 13:10:00,63.94,63.99,63.93,63.97,34299.0,53.4132,53.4549,53.4048,53.4382,34299.0
2022-02-07 13:15:00,63.98,63.98,63.93,63.96,20847.0,53.4466,53.4466,53.4048,53.4299,20847.0
2022-02-07 13:20:00,63.96,63.99,63.94,63.96,30495.0,53.4299,53.4549,53.4132,53.4299,30495.0
2022-02-07 13:25:00,63.96,63.98,63.92,63.96,28520.0,53.4299,53.4466,53.3965,53.4299,28520.0
2022-02-07 13:30:00,63.96,64.1,63.96,64.08,31334.0,53.4299,53.5468,53.4299,53.5301,31334.0
2022-02-07 13:35:00,64.09,64.18,64.08,64.18,26905.0,53.5385,53.6136,53.5301,53.6136,26905.0
2022-02-07 13:40:00,64.17,64.25,64.15,64.24,19778.0,53.6053,53.6721,53.5886,53.6638,19778.0
2022-02-07 13:45:00,64.23,64.27,64.21,64.27,28170.0,53.6554,53.6888,53.6387,53.6888,28170.0
2022-02-07 13:50:00,64.26,64.3,64.24,64.26,23425.0,53.6805,53.7139,53.6638,53.6805,23425.0
2022-02-07 13:55:00,64.26,64.37,64.25,64.34,37011.0,53.6805,53.7724,53.6721,53.7473,37011.0
2022-02-07 14:00:00,64.32,64.35,64.29,64.34,26587.0,53.7306,53.7557,53.7055,53.7473,26587.0
2022-02-07 14:05:00,64.35,64.39,64.31,64.32,29322.0,53.7557,53.7891,53.7222,53.7306,29322.0
2022-02-07 14:10:00,64.32,64.34,64.3,64.32,16879.0,53.7306,53.7473,53.7139,53.7306,16879.0
2022-02-07 14:15:00,64.31,64.42,64.31,64.41,28168.0,53.7222,53.8141,53.7222,53.8058,28168.0
2022-02-07 14:20:00,64.41,64.44,64.37,64.4,24296.0,53.8058,53.8308,53.7724,53.7974,24296.0
2022-02-07 14:25:00,64.41,64.41,64.35,64.36,30159.0,53.8058,53.8058,53.7557,53.764,30159.0
2022-02-07 14:30:00,64.35,64.46,64.34,64.45,38572.0,53.7557,53.8476,53.7473,53.8392,38572.0
2022-02-07 14:35:00,64.45,64.48,64.42,64.44,25134.0,53.8392,53.8643,53.8141,53.8308,25134.0
2022-02-07 14:40:00,64.43,64.52,64.43,64.51,26692.0,53.8225,53.8977,53.8225,53.8893,26692.0
2022-02-07 14:45:00,64.51,64.56,64.5,64.51,23458.0,53.8893,53.9311,53.881,53.8893,23458.0
2022-02-07 14:50:00,64.51,64.55,64.5,64.53,29539.0,53.8893,53.9227,53.881,53.906,29539.0
2022-02-07 14:55:00,64.53,64.58,64.51,64.56,41941.0,53.906,53.9478,53.8893,53.9311,41941.0
2022-02-07 15:00:00,64.56,64.62,64.51,64.62,30855.0,53.9311,53.9812,53.8893,53.9812,30855.0
2022-02-07 15:05:00,64.62,64.64,64.56,64.59,32393.0,53.9812,53.9979,53.9311,53.9561,32393.0
2022-02-07 15:10:00,64.59,64.67,64.57,64.66,38422.0,53.9561,54.023,53.9394,54.0146,38422.0
2022-02-07 15:15:00,64.67,64.68,64.61,64.62,32376.0,54.023,54.0313,53.9729,53.9812,32376.0
2022-02-07 15:20:00,64.61,64.73,64.59,64.66,66419.0,53.9729,54.0731,53.9561,54.0146,66419.0
2022-02-07 15:25:00,64.65,64.68,64.55,64.55,43585.0,54.0063,54.0313,53.9227,53.9227,43585.0
2022-02-07 15:30:00,64.56,64.62,64.5,64.53,61877.0,53.9311,53.9812,53.881,53.906,61877.0
2022-02-07 15:35:00,64.52,64.59,64.37,64.38,53431.0,53.8977,53.9561,53.7724,53.7807,53431.0
2022-02-07 15:40:00,64.37,64.41,64.31,64.33,65227.0,53.7724,53.8058,53.7222,53.739,65227.0
2022-02-07 15:45:00,64.32,64.32,64.15,64.18,95573.0,53.7306,53.7306,53.5886,53.6136,95573.0
2022-02-07 15:50:00,64.18,64.4,64.06,64.1,165494.0,53.6136,53.7974,53.5134,53.5468,165494.0
2022-02-07 15:55:00,64.11,64.23,64.07,64.21,299706.0,53.5552,53.6554,53.5218,53.6387,299706.0
2022-02-08 09:30:00,65.34,65.5,65.06,65.41,194284.0,54.5827,54.7163,54.3488,54.6411,194284.0
2022-02-08 09:35:00,65.4,65.58,65.26,65.52,118621.0,54.6328,54.7832,54.5158,54.733,118621.0
2022-02-08 09:40:00,65.51,65.64,65.39,65.61,129216.0,54.7247,54.8333,54.6244,54.8082,129216.0
2022-02-08 09:45:00,65.63,65.79,65.59,65.62,66323.0,54.8249,54.9586,54.7915,54.8166,66323.0
2022-02-08 09:50:00,65.62,65.78,65.57,65.7,99351.0,54.8166,54.9502,54.7748,54.8834,99351.0
2022-02-08 09:55:00,65.67,65.78,65.61,65.72,53701.0,54.8583,54.9502,54.8082,54.9001,53701.0
2022-02-08 10:00:00,65.72,65.72,65.57,65.62,147485.0,54.9001,54.9001,54.7748,54.8166,147485.0
2022-02-08 10:05:00,65.62,65.86,65.6,65.81,50638.0,54.8166,55.0171,54.7999,54.9753,50638.0
2022-02-08 10:10:00,65.82,65.99,65.81,65.99,38685.0,54.9836,55.1257,54.9753,55.1257,38685.0
2022-02-08 10:15:00,65.98,66.1,65.91,65.93,52771.0,55.1173,55.2175,55.0588,55.0755,52771.0
2022-02-08 10:20:00,65.91,66.07,65.88,65.89,32601.0,55.0588,55.1925,55.0338,55.0421,32601.0
2022-02-08 10:25:00,65.87,65.91,65.73,65.77,22983.0,55.0254,55.0588,54.9085,54.9419,22983.0
2022-02-08 10:30:00,65.77,65.83,65.68,65.7,31716.0,54.9419,54.992,54.8667,54.8834,31716.0
2022-02-08 10:35:00,65.7,65.86,65.69,65.76,34245.0,54.8834,55.0171,54.875,54.9335,34245.0
2022-02-08 10:40:00,65.74,65.74,65.59,65.66,46738.0,54.9168,54.9168,54.7915,54.85,46738.0
2022-02-08 10:45:00,65.7,65.78,65.65,65.69,37598.0,54.8834,54.9502,54.8416,54.875,37598.0
2022-02-08 10:50:00,65.68,65.78,65.66,65.74,44871.0,54.8667,54.9502,54.85,54.9168,44871.0
2022-02-08 10:55:00,65.73,65.75,65.59,65.6,132190.0,54.9085,54.9252,54.7915,54.7999,132190.0
2022-02-08 11:00:00,65.61,65.77,65.59,65.65,59796.0,54.8082,54.9419,54.7915,54.8416,59796.0
2022-02-08 11:05:00,65.66,65.68,65.6,65.62,32743.0,54.85,54.8667,54.7999,54.8166,32743.0
2022-02-08 11:10:00,65.63,65.64,65.59,65.63,44886.0,54.8249,54.8333,54.7915,54.8249,44886.0
2022-02-08 11:15:00,65.63,65.65,65.47,65.5,21826.0,54.8249,54.8416,54.6913,54.7163,21826.0
2022-02-08 11:20:00,65.52,65.53,65.33,65.36,27741.0,54.733,54.7414,54.5743,54.5994,27741.0
2022-02-08 11:25:00,65.37,65.45,65.34,65.36,21557.0,54.6077,54.6746,54.5827,54.5994,21557.0
2022-02-08 11:30:00,65.37,65.46,65.36,65.43,21221.0,54.6077,54.6829,54.5994,54.6579,21221.0
2022-02-08 11:35:00,65.44,65.57,65.43,65.56,37365.0,54.6662,54.7748,54.6579,54.7665,37365.0
2022-02-08 11:40:00,65.56,65.57,65.48,65.52,34801.0,54.7665,54.7748,54.6996,54.733,34801.0
2022-02-08 11:45:00,65.53,65.65,65.5,65.61,24466.0,54.7414,54.8416,54.7163,54.8082,24466.0
2022-02-08 11:50:00,65.61,65.66,65.56,65.63,32724.0,54.8082,54.85,54.7665,54.8249,32724.0
2022-02-08 11:55:00,65.64,65.67,65.6,65.61,19507.0,54.8333,54.8583,54.7999,54.8082,19507.0
2022-02-08 12:00:00,65.61,65.65,65.61,65.65,13958.0,54.8082,54.8416,54.8082,54.8416,13958.0
2022-02-08 12:05:00,65.65,65.66,65.56,65.6,20795.0,54.8416,54.85,54.7665,54.7999,20795.0
2022-02-08 12:10:00,65.59,65.6,65.51,65.52,15200.0,54.7915,54.7999,54.7247,54.733,15200.0
2022-02-08 12:15:00,65.51,65.54,65.4,65.42,24216.0,54.7247,54.7497,54.6328,54.6495,24216.0
2022-02-08 12:20:00,65.42,65.57,65.41,65.56,24599.0,54.6495,54.7748,54.6411,54.7665,24599.0
2022-02-08 12:25:00,65.58,65.58,65.52,65.53,17628.0,54.7832,54.7832,54.733,54.7414,17628.0
2022-02-08 12:30:00,65.53,65.62,65.5,65.61,22167.0,54.7414,54.8166,54.7163,54.8082,22167.0
2022-02-08 12:35:00,65.61,65.65,65.59,65.64,13657.0,54.8082,54.8416,54.7915,54.8333,13657.0
2022-02-08 12:40:00,65.64,65.69,65.62,65.66,26284.0,54.8333,54.875,54.8166,54.85,26284.0
2022-02-08 12:45:00,65.67,65.68,65.63,65.67,13505.0,54.8583,54.8667,54.8249,54.8583,13505.0
2022-02-08 12:50:00,65.67,65.73,65.67,65.72,6786.0,54.8583,54.9085,54.8583,54.9001,6786.0
2022-02-08 12:55:00,65.73,65.77,65.71,65.76,24161.0,54.9085,54.9419,54.8918,54.9335,24161.0
2022-02-08 13:00:00,65.75,65.81,65.73,65.81,24784.0,54.9252,54.9753,54.9085,54.9753,24784.0
2022-02-08 13:05:00,65.82,65.86,65.79,65.8,12816.0,54.9836,55.0171,54.9586,54.9669,12816.0
2022-02-08 13:10:00,65.79,65.82,65.75,65.76,16640.0,54.9586,54.9836,54.9252,54.9335,16640.0
2022-02-08 13:15:00,65.75,65.79,65.73,65.77,19944.0,54.9252,54.9586,54.9085,54.9419,19944.0
2022-02-08 13:20:00,65.77,65.82,65.71,65.72,17730.0,54.9419,54.9836,54.8918,54.9001,17730.0
2022-02-08 13:25:00,65.71,65.71,65.65,65.67,29587.0,54.8918,54.8918,54.8416,54.8583,29587.0
2022-02-08 13:30:00,65.66,65.8,65.63,65.77,25809.0,54.85,54.9669,54.8249,54.9419,25809.0
2022-02-08 13:35:00,65.78,65.78,65.73,65.73,26771.0,54.9502,54.9502,54.9085,54.9085,26771.0
2022-02-08 13:40:00,65.74,65.81,65.74,65.8,17375.0,54.9168,54.9753,54.9168,54.9669,17375.0
2022-02-08 13:45:00,65.8,65.8,65.75,65.8,15408.0,54.9669,54.9669,54.9252,54.9669,15408.0
2022-02-08 13:50:00,65.8,65.85,65.78,65.84,23512.0,54.9669,55.0087,54.9502,55.0004,23512.0
2022-02-08 13:55:00,65.84,65.89,65.82,65.87,31935.0,55.0004,55.0421,54.9836,55.0254,31935.0
2022-02-08 14:00:00,65.88,65.95,65.88,65.95,22049.0,55.0338,55.0922,55.0338,55.0922,22049.0
2022-02-08 14:05:00,65.96,65.98,65.92,65.93,21955.0,55.1006,55.1173,55.0672,55.0755,21955.0
2022-02-08 14:10:00,65.92,65.95,65.9,65.9,24056.0,55.0672,55.0922,55.0505,55.0505,24056.0
2022-02-08 14:15:00,65.91,65.93,65.83,65.85,44304.0,55.0588,55.0755,54.992,55.0087,44304.0
2022-02-08 14:20:00,65.86,65.87,65.65,65.65,39481.0,55.0171,55.0254,54.8416,54.8416,39481.0
2022-02-08 14:25:00,65.65,65.65,65.57,65.63,44987.0,54.8416,54.8416,54.7748,54.8249,44987.0
2022-02-08 14:30:00,65.64,65.67,65.6,65.65,22572.0,54.8333,54.8583,54.7999,54.8416,22572.0
2022-02-08 14:35:00,65.65,65.68,65.46,65.46,43641.0,54.8416,54.8667,54.6829,54.6829,43641.0
2022-02-08 14:40:00,65.46,65.49,65.39,65.44,39952.0,54.6829,54.708,54.6244,54.6662,39952.0
2022-02-08 14:45:00,65.43,65.45,65.34,65.39,35364.0,54.6579,54.6746,54.5827,54.6244,35364.0
2022-02-08 14:50:00,65.4,65.51,65.38,65.5,29719.0,54.6328,54.7247,54.6161,54.7163,29719.0
2022-02-08 14:55:00,65.5,65.58,65.5,65.52,19922.0,54.7163,54.7832,54.7163,54.733,19922.0
2022-02-08 15:00:00,65.52,65.58,65.48,65.58,24506.0,54.733,54.7832,54.6996,54.7832,24506.0
2022-02-08 15:05:00,65.58,65.62,65.51,65.55,25518.0,54.7832,54.8166,54.7247,54.7581,25518.0
2022-02-08 15:10:00,65.56,65.78,65.56,65.78,19053.0,54.7665,54.9502,54.7665,54.9502,19053.0
2022-02-08 15:15:00,65.77,65.85,65.76,65.82,24430.0,54.9419,55.0087,54.9335,54.9836,24430.0
2022-02-08 15:20:00,65.81,65.86,65.76,65.83,22822.0,54.9753,55.0171,54.9335,54.992,22822.0
2022-02-08 15:25:00,65.83,65.87,65.78,65.85,31076.0,54.992,55.0254,54.9502,55.0087,31076.0
2022-02-08 15:30:00,65.85,65.98,65.84,65.96,52243.0,55.0087,55.1173,55.0004,55.1006,52243.0
2022-02-08 15:35:00,65.97,66.0,65.92,65.97,61635.0,55.1089,55.134,55.0672,55.1089,61635.0
2022-02-08 15:40:00,65.96,66.02,65.9,65.91,61930.0,55.1006,55.1507,55.0505,55.0588,61930.0
2022-02-08 15:45:00,65.91,65.96,65.85,65.88,54638.0,55.0588,55.1006,55.0087,55.0338,54638.0
2022-02-08 15:50:00,65.89,66.02,65.87,66.0,105403.0,55.0421,55.1507,55.0254,55.134,105403.0
2022-02-08 15:55:00,66.0,66.03,65.75,65.84,345161.0,55.134,55.1591,54.9252,55.0004,345161.0
2022-02-09 09:30:00,65.89,65.9,65.36,65.42,109684.0,55.0421,55.0505,54.5994,54.6495,109684.0
2022-02-09 09:35:00,65.43,65.59,65.33,65.54,86387.0,54.6579,54.7915,54.5743,54.7497,86387.0
2022-02-09 09:40:00,65.55,65.94,65.55,65.82,128611.0,54.7581,55.0839,54.7581,54.9836,128611.0
2022-02-09 09:45:00,65.79,66.05,65.75,65.93,47160.0,54.9586,55.1758,54.9252,55.0755,47160.0
2022-02-09 09:50:00,65.92,65.94,65.78,65.9,32978.0,55.0672,55.0839,54.9502,55.0505,32978.0
2022-02-09 09:55:00,65.91,65.91,65.59,65.59,37297.0,55.0588,55.0588,54.7915,54.7915,37297.0
2022-02-09 10:00:00,65.61,65.86,65.6,65.86,25394.0,54.8082,55.0171,54.7999,55.0171,25394.0
2022-02-09 10:05:00,65.88,66.0,65.8,65.95,21606.0,55.0338,55.134,54.9669,55.0922,21606.0
2022-02-09 10:10:00,65.96,65.98,65.82,65.97,22974.0,55.1006,55.1173,54.9836,55.1089,22974.0
2022-02-09 10:15:00,65.98,66.02,65.9,65.9,34505.0,55.1173,55.1507,55.0505,55.0505,34505.0
2022-02-09 10:20:00,65.91,66.0,65.82,65.83,46661.0,55.0588,55.134,54.9836,54.992,46661.0
2022-02-09 10:25:00,65.83,65.94,65.82,65.86,42067.0,54.992,55.0839,54.9836,55.0171,42067.0
2022-02-09 10:30:00,65.86,66.04,65.86,65.97,34333.0,55.0171,55.1674,55.0171,55.1089,34333.0
2022-02-09 10:35:00,65.97,65.98,65.88,65.91,40230.0,55.1089,55.1173,55.0338,55.0588,40230.0
2022-02-09 10:40:00,65.9,65.98,65.8,65.82,34944.0,55.0505,55.1173,54.9669,54.9836,34944.0
2022-02-09 10:45:00,65.83,65.94,65.83,65.92,13907.0,54.992,55.0839,54.992,55.0672,13907.0
2022-02-09 10:50:00,65.92,66.02,65.92,66.0,24225.0,55.0672,55.1507,55.0672,55.134,24225.0
2022-02-09 10:55:00,66.01,66.05,65.95,65.99,19293.0,55.1424,55.1758,55.0922,55.1257,19293.0
2022-02-09 11:00:00,65.98,65.99,65.91,65.94,15287.0,55.1173,55.1257,55.0588,55.0839,15287.0
2022-02-09 11:05:00,65.92,65.96,65.81,65.84,20192.0,55.0672,55.1006,54.9753,55.0004,20192.0
2022-02-09 11:10:00,65.83,65.89,65.73,65.75,36391.0,54.992,55.0421,54.9085,54.9252,36391.0
2022-02-09 11:15:00,65.75,65.78,65.72,65.77,24146.0,54.9252,54.9502,54.9001,54.9419,24146.0
2022-02-09 11:20:00,65.77,65.82,65.75,65.76,14206.0,54.9419,54.9836,54.9252,54.9335,14206.0
2022-02-09 11:25:00,65.77,65.8,65.73,65.78,25753.0,54.9419,54.9669,54.9085,54.9502,25753.0
2022-02-09 11:30:00,65.77,65.84,65.72,65.82,23961.0,54.9419,55.0004,54.9001,54.9836,23961.0
2022-02-09 11:35:00,65.81,65.82,65.72,65.79,27380.0,54.9753,54.9836,54.9001,54.9586,27380.0
2022-02-09 11:40:00,65.79,65.8,65.69,65.69,11887.0,54.9586,54.9669,54.875,54.875,11887.0
2022-02-09 11:45:00,65.7,65.72,65.64,65.67,22991.0,54.8834,54.9001,54.8333,54.8583,22991.0
2022-02-09 11:50:00,65.67,65.68,65.57,65.59,61596.0,54.8583,54.8667,54.7748,54.7915,61596.0
2022-02-09 11:55:00,65.59,65.6,65.51,65.52,27328.0,54.7915,54.7999,54.7247,54.733,27328.0
2022-02-09 12:00:00,65.51,65.58,65.48,65.49,23484.0,54.7247,54.7832,54.6996,54.708,23484.0
2022-02-09 12:05:00,65.5,65.52,65.42,65.45,32187.0,54.7163,54.733,54.6495,54.6746,32187.0
2022-02-09 12:10:00,65.45,65.46,65.34,65.46,27174.0,54.6746,54.6829,54.5827,54.6829,27174.0
2022-02-09 12:15:00,65.46,65.55,65.44,65.53,17805.0,54.6829,54.7581,54.6662,54.7414,17805.0
2022-02-09 12:20:00,65.54,65.56,65.49,65.55,14901.0,54.7497,54.7665,54.708,54.7581,14901.0
2022-02-09 12:25:00,65.55,65.59,65.54,65.57,17043.0,54.7581,54.7915,54.7497,54.7748,17043.0
2022-02-09 12:30:00,65.56,65.6,65.5,65.53,23199.0,54.7665,54.7999,54.7163,54.7414,23199.0
2022-02-09 12:35:00,65.53,65.61,65.53,65.6,24538.0,54.7414,54.8082,54.7414,54.7999,24538.0
2022-02-09 12:40:00,65.6,65.61,65.5,65.54,31499.0,54.7999,54.8082,54.7163,54.7497,31499.0
2022-02-09 12:45:00,65.55,65.56,65.5,65.52,21173.0,54.7581,54.7665,54.7163,54.733,21173.0
2022-02-09 12:50:00,65.51,65.53,65.45,65.46,24292.0,54.7247,54.7414,54.6746,54.6829,24292.0
2022-02-09 12:55:00,65.47,65.5,65.46,65.49,21598.0,54.6913,54.7163,54.6829,54.708,21598.0
2022-02-09 13:00:00,65.48,65.51,65.42,65.47,19751.0,54.6996,54.7247,54.6495,54.6913,19751.0
2022-02-09 13:05:00,65.47,65.47,65.39,65.39,17415.0,54.6913,54.6913,54.6244,54.6244,17415.0
2022-02-09 13:10:00,65.39,65.43,65.39,65.41,17973.0,54.6244,54.6579,54.6244,54.6411,17973.0
2022-02-09 13:15:00,65.42,65.47,65.39,65.45,21759.0,54.6495,54.6913,54.6244,54.6746,21759.0
2022-02-09 13:20:00,65.46,65.52,65.46,65.52,11194.0,54.6829,54.733,54.6829,54.733,11194.0
2022-02-09 13:25:00,65.52,65.62,65.51,65.62,10547.0,54.733,54.8166,54.7247,54.8166,10547.0
2022-02-09 13:30:00,65.62,65.69,65.61,65.69,24912.0,54.8166,54.875,54.8082,54.875,24912.0
2022-02-09 13:35:00,65.69,65.74,65.68,65.74,11767.0,54.875,54.9168,54.8667,54.9168,11767.0
2022-02-09 13:40:00,65.73,65.8,65.71,65.77,19548.0,54.9085,54.9669,54.8918,54.9419,19548.0
2022-02-09 13:45:00,65.78,65.82,65.77,65.78,11368.0,54.9502,54.9836,54.9419,54.9502,11368.0
2022-02-09 13:50:00,65.79,65.85,65.76,65.8,20494.0,54.9586,55.0087,54.9335,54.9669,20494.0
2022-02-09 13:55:00,65.8,65.84,65.77,65.77,13976.0,54.9669,55.0004,54.9419,54.9419,13976.0
2022-02-09 14:00:00,65.78,65.8,65.76,65.76,8287.0,54.9502,54.9669,54.9335,54.9335,8287.0
2022-02-09 14:05:00,65.77,65.8,65.75,65.8,16172.0,54.9419,54.9669,54.9252,54.9669,16172.0
2022-02-09 14:10:00,65.79,65.8,65.77,65.78,18201.0,54.9586,54.9669,54.9419,54.9502,18201.0
2022-02-09 14:15:00,65.79,65.85,65.78,65.84,18912.0,54.9586,55.0087,54.9502,55.0004,18912.0
2022-02-09 14:20:00,65.84,65.84,65.73,65.75,10307.0,55.0004,55.0004,54.9085,54.9252,10307.0
2022-02-09 14:25:00,65.75,65.78,65.72,65.73,19532.0,54.9252,54.9502,54.9001,54.9085,19532.0
2022-02-09 14:30:00,65.73,65.76,65.7,65.74,17454.0,54.9085,54.9335,54.8834,54.9168,17454.0
2022-02-09 14:35:00,65.73,65.77,65.72,65.76,14867.0,54.9085,54.9419,54.9001,54.9335,14867.0
2022-02-09 14:40:00,65.75,65.75,65.66,65.66,23098.0,54.9252,54.9252,54.85,54.85,23098.0
2022-02-09 14:45:00,65.68,65.72,65.65,65.67,27869.0,54.8667,54.9001,54.8416,54.8583,27869.0
2022-02-09 14:50:00,65.66,65.67,65.61,65.65,24637.0,54.85,54.8583,54.8082,54.8416,24637.0
2022-02-09 14:55:00,65.65,65.67,65.59,65.6,15595.0,54.8416,54.8583,54.7915,54.7999,15595.0
2022-02-09 15:00:00,65.6,65.67,65.59,65.65,27359.0,54.7999,54.8583,54.7915,54.8416,27359.0
2022-02-09 15:05:00,65.65,65.65,65.59,65.61,30371.0,54.8416,54.8416,54.7915,54.8082,30371.0
2022-02-09 15:10:00,65.62,65.69,65.62,65.67,18954.0,54.8166,54.875,54.8166,54.8583,18954.0
2022-02-09 15:15:00,65.67,65.67,65.62,65.66,30434.0,54.8583,54.8583,54.8166,54.85,30434.0
2022-02-09 15:20:00,65.66,65.68,65.63,65.67,11019.0,54.85,54.8667,54.8249,54.8583,11019.0
2022-02-09 15:25:00,65.68,65.7,65.62,65.7,35288.0,54.8667,54.8834,54.8166,54.8834,35288.0
2022-02-09 15:30:00,65.7,65.74,65.66,65.69,45292.0,54.8834,54.9168,54.85,54.875,45292.0
2022-02-09 15:35:00,65.69,65.74,65.66,65.69,20327.0,54.875,54.9168,54.85,54.875,20327.0
2022-02-09 15:40:00,65.69,65.71,65.53,65.57,41532.0,54.875,54.8918,54.7414,54.7748,41532.0
2022-02-09 15:45:00,65.57,65.65,65.56,65.62,62112.0,54.7748,54.8416,54.7665,54.8166,62112.0
2022-02-09 15:50:00,65.62,65.71,65.52,65.53,115571.0,54.8166,54.8918,54.733,54.7414,115571.0
2022-02-09 15:55:00,65.52,65.52,65.42,65.5,194637.0,54.733,54.733,54.6495,54.7163,194637.0
2022-02-10 09:30:00,64.89,65.25,64.89,65.23,113635.0,54.6094,54.9124,54.6094,54.8955,113635.0
2022-02-10 09:35:00,65.24,65.27,65.11,65.19,36789.0,54.904,54.9292,54.7946,54.8619,36789.0
2022-02-10 09:40:00,65.21,65.53,65.15,65.5,53749.0,54.8787,55.148,54.8282,55.1228,53749.0
2022-02-10 09:45:00,65.52,65.57,65.25,65.25,51647.0,55.1396,55.1817,54.9124,54.9124,51647.0
2022-02-10 09:50:00,65.23,65.33,65.17,65.21,53190.0,54.8955,54.9797,54.845,54.8787,53190.0
2022-02-10 09:55:00,65.19,65.48,65.15,65.45,26145.0,54.8619,55.1059,54.8282,55.0807,26145.0
2022-02-10 10:00:00,65.46,65.61,65.44,65.55,32036.0,55.0891,55.2153,55.0723,55.1648,32036.0
2022-02-10 10:05:00,65.54,65.63,65.5,65.61,33259.0,55.1564,55.2322,55.1228,55.2153,33259.0
2022-02-10 10:10:00,65.61,65.73,65.59,65.68,27309.0,55.2153,55.3163,55.1985,55.2742,27309.0
2022-02-10 10:15:00,65.7,65.71,65.58,65.64,42300.0,55.2911,55.2995,55.1901,55.2406,42300.0
2022-02-10 10:20:00,65.62,65.75,65.58,65.74,36512.0,55.2238,55.3332,55.1901,55.3247,36512.0
2022-02-10 10:25:00,65.74,65.76,65.64,65.68,20870.0,55.3247,55.3416,55.2406,55.2742,20870.0
2022-02-10 10:30:00,65.67,65.71,65.57,65.58,34737.0,55.2658,55.2995,55.1817,55.1901,34737.0
2022-02-10 10:35:00,65.58,65.84,65.53,65.8,63797.0,55.1901,55.4089,55.148,55.3752,63797.0
2022-02-10 10:40:00,65.79,65.79,65.64,65.71,34613.0,55.3668,55.3668,55.2406,55.2995,34613.0
2022-02-10 10:45:00,65.7,65.7,65.52,65.65,30466.0,55.2911,55.2911,55.1396,55.249,30466.0
2022-02-10 10:50:00,65.64,65.65,65.41,65.49,31204.0,55.2406,55.249,55.047,55.1143,31204.0
2022-02-10 10:55:00,65.48,65.53,65.42,65.48,44597.0,55.1059,55.148,55.0554,55.1059,44597.0
2022-02-10 11:00:00,65.48,65.65,65.42,65.62,48646.0,55.1059,55.249,55.0554,55.2238,48646.0
2022-02-10 11:05:00,65.61,65.69,65.61,65.62,19420.0,55.2153,55.2827,55.2153,55.2238,19420.0
2022-02-10 11:10:00,65.62,65.63,65.36,65.37,29960.0,55.2238,55.2322,55.0049,55.0134,29960.0
2022-02-10 11:15:00,65.35,65.44,65.29,65.31,17127.0,54.9965,55.0723,54.946,54.9629,17127.0
2022-02-10 11:20:00,65.34,65.45,65.27,65.4,18661.0,54.9881,55.0807,54.9292,55.0386,18661.0
2022-02-10 11:25:00,65.39,65.45,65.33,65.44,16417.0,55.0302,55.0807,54.9797,55.0723,16417.0
2022-02-10 11:30:00,65.43,65.48,65.38,65.46,33360.0,55.0639,55.1059,55.0218,55.0891,33360.0
2022-02-10 11:35:00,65.47,65.57,65.45,65.56,24846.0,55.0975,55.1817,55.0807,55.1733,24846.0
2022-02-10 11:40:00,65.57,65.64,65.53,65.6,32272.0,55.1817,55.2406,55.148,55.2069,32272.0
2022-02-10 11:45:00,65.57,65.67,65.53,65.65,24717.0,55.1817,55.2658,55.148,55.249,24717.0
2022-02-10 11:50:00,65.62,65.64,65.59,65.6,24334.0,55.2238,55.2406,55.1985,55.2069,24334.0
2022-02-10 11:55:00,65.61,65.63,65.56,65.6,34488.0,55.2153,55.2322,55.1733,55.2069,34488.0
2022-02-10 12:00:00,65.6,65.61,65.52,65.56,26652.0,55.2069,55.2153,55.1396,55.1733,26652.0
2022-02-10 12:05:00,65.55,65.65,65.54,65.62,18111.0,55.1648,55.249,55.1564,55.2238,18111.0
2022-02-10 12:10:00,65.62,65.64,65.57,65.61,26315.0,55.2238,55.2406,55.1817,55.2153,26315.0
2022-02-10 12:15:00,65.6,65.64,65.55,65.59,41756.0,55.2069,55.2406,55.1648,55.1985,41756.0
2022-02-10 12:20:00,65.6,65.63,65.59,65.6,16128.0,55.2069,55.2322,55.1985,55.2069,16128.0
2022-02-10 12:25:00,65.6,65.68,65.59,65.66,13157.0,55.2069,55.2742,55.1985,55.2574,13157.0
2022-02-10 12:30:00,65.66,65.7,65.51,65.54,27076.0,55.2574,55.2911,55.1312,55.1564,27076.0
2022-02-10 12:35:00,65.54,65.59,65.53,65.55,11131.0,55.1564,55.1985,55.148,55.1648,11131.0
2022-02-10 12:40:00,65.55,65.58,65.54,65.55,19131.0,55.1648,55.1901,55.1564,55.1648,19131.0
2022-02-10 12:45:00,65.54,65.54,65.4,65.54,179057.0,55.1564,55.1564,55.0386,55.1564,179057.0
2022-02-10 12:50:00,65.53,65.56,65.38,65.45,53812.0,55.148,55.1733,55.0218,55.0807,53812.0
2022-02-10 12:55:00,65.44,65.47,65.35,65.44,30320.0,55.0723,55.0975,54.9965,55.0723,30320.0
2022-02-10 13:00:00,65.44,65.48,65.38,65.38,44870.0,55.0723,55.1059,55.0218,55.0218,44870.0
2022-02-10 13:05:00,65.38,65.43,65.35,65.41,36514.0,55.0218,55.0639,54.9965,55.047,36514.0
2022-02-10 13:10:00,65.41,65.46,65.36,65.42,30017.0,55.047,55.0891,55.0049,55.0554,30017.0
2022-02-10 13:15:00,65.42,65.42,65.1,65.11,27204.0,55.0554,55.0554,54.7861,54.7946,27204.0
2022-02-10 13:20:00,65.1,65.2,65.1,65.19,28484.0,54.7861,54.8703,54.7861,54.8619,28484.0
2022-02-10 13:25:00,65.19,65.21,65.1,65.11,31284.0,54.8619,54.8787,54.7861,54.7946,31284.0
2022-02-10 13:30:00,65.1,65.13,64.89,64.9,37916.0,54.7861,54.8114,54.6094,54.6178,37916.0
2022-02-10 13:35:00,64.91,64.91,64.69,64.77,51788.0,54.6262,54.6262,54.4411,54.5084,51788.0
2022-02-10 13:40:00,64.77,65.01,64.77,64.99,41777.0,54.5084,54.7104,54.5084,54.6936,41777.0
2022-02-10 13:45:00,64.98,65.0,64.88,64.92,18029.0,54.6851,54.702,54.601,54.6347,18029.0
2022-02-10 13:50:00,64.93,65.0,64.88,64.96,60228.0,54.6431,54.702,54.601,54.6683,60228.0
2022-02-10 13:55:00,64.98,65.07,64.92,65.06,36471.0,54.6851,54.7609,54.6347,54.7525,36471.0
2022-02-10 14:00:00,65.05,65.06,64.88,64.9,42130.0,54.7441,54.7525,54.601,54.6178,42130.0
2022-02-10 14:05:00,64.9,64.92,64.8,64.92,23308.0,54.6178,54.6347,54.5337,54.6347,23308.0
2022-02-10 14:10:00,64.93,64.93,64.84,64.85,39007.0,54.6431,54.6431,54.5673,54.5757,39007.0
2022-02-10 14:15:00,64.84,64.85,64.66,64.68,41934.0,54.5673,54.5757,54.4158,54.4327,41934.0
2022-02-10 14:20:00,64.7,64.76,64.63,64.75,55788.0,54.4495,54.5,54.3906,54.4916,55788.0
2022-02-10 14:25:00,64.76,64.94,64.75,64.92,30252.0,54.5,54.6515,54.4916,54.6347,30252.0
2022-02-10 14:30:00,64.92,64.98,64.86,64.93,40563.0,54.6347,54.6851,54.5842,54.6431,40563.0
2022-02-10 14:35:00,64.94,65.03,64.88,64.95,47056.0,54.6515,54.7272,54.601,54.6599,47056.0
2022-02-10 14:40:00,64.96,65.03,64.86,64.87,41410.0,54.6683,54.7272,54.5842,54.5926,41410.0
2022-02-10 14:45:00,64.87,65.0,64.86,64.87,24150.0,54.5926,54.702,54.5842,54.5926,24150.0
2022-02-10 14:50:00,64.86,64.89,64.66,64.71,24336.0,54.5842,54.6094,54.4158,54.4579,24336.0
2022-02-10 14:55:00,64.71,64.8,64.7,64.77,16989.0,54.4579,54.5337,54.4495,54.5084,16989.0
2022-02-10 15:00:00,64.78,64.83,64.69,64.79,35924.0,54.5168,54.5589,54.4411,54.5252,35924.0
2022-02-10 15:05:00,64.79,64.92,64.79,64.91,18934.0,54.5252,54.6347,54.5252,54.6262,18934.0
2022-02-10 15:10:00,64.91,64.99,64.91,64.97,26644.0,54.6262,54.6936,54.6262,54.6767,26644.0
2022-02-10 15:15:00,64.96,65.0,64.8,64.84,33357.0,54.6683,54.702,54.5337,54.5673,33357.0
2022-02-10 15:20:00,64.85,64.89,64.72,64.77,24323.0,54.5757,54.6094,54.4663,54.5084,24323.0
2022-02-10 15:25:00,64.83,64.91,64.78,64.8,23480.0,54.5589,54.6262,54.5168,54.5337,23480.0
2022-02-10 15:30:00,64.79,64.8,64.64,64.65,38392.0,54.5252,54.5337,54.399,54.4074,38392.0
2022-02-10 15:35:00,64.65,64.75,64.62,64.7,44245.0,54.4074,54.4916,54.3822,54.4495,44245.0
2022-02-10 15:40:00,64.7,64.75,64.55,64.57,39925.0,54.4495,54.4916,54.3233,54.3401,39925.0
2022-02-10 15:45:00,64.57,64.57,64.38,64.5,53183.0,54.3401,54.3401,54.1802,54.2812,53183.0
2022-02-10 15:50:00,64.5,64.57,64.3,64.55,120010.0,54.2812,54.3401,54.1129,54.3233,120010.0
2022-02-10 15:55:00,64.54,64.76,64.54,64.62,307005.0,54.3149,54.5,54.3149,54.3822,307005.0
2022-02-11 09:30:00,64.15,64.17,63.62,63.77,92448.0,53.9866,54.0035,53.5406,53.6668,92448.0
2022-02-11 09:35:00,63.77,64.21,63.74,64.21,28675.0,53.6668,54.0371,53.6416,54.0371,28675.0
2022-02-11 09:40:00,64.23,64.33,64.11,64.32,41776.0,54.054,54.1381,53.953,54.1297,41776.0
2022-02-11 09:45:00,64.36,64.63,64.36,64.62,33164.0,54.1634,54.3906,54.1634,54.3822,33164.0
2022-02-11 09:50:00,64.62,64.78,64.61,64.67,30936.0,54.3822,54.5168,54.3738,54.4243,30936.0
2022-02-11 09:55:00,64.63,64.63,64.4,64.5,41508.0,54.3906,54.3906,54.197,54.2812,41508.0
2022-02-11 10:00:00,64.51,64.66,64.49,64.54,30129.0,54.2896,54.4158,54.2728,54.3149,30129.0
2022-02-11 10:05:00,64.51,64.65,64.5,64.55,25372.0,54.2896,54.4074,54.2812,54.3233,25372.0
2022-02-11 10:10:00,64.57,64.6,64.34,64.45,18545.0,54.3401,54.3654,54.1465,54.2391,18545.0
2022-02-11 10:15:00,64.47,64.63,64.47,64.59,26722.0,54.2559,54.3906,54.2559,54.3569,26722.0
2022-02-11 10:20:00,64.58,64.76,64.58,64.74,14474.0,54.3485,54.5,54.3485,54.4832,14474.0
2022-02-11 10:25:00,64.75,64.9,64.72,64.83,27513.0,54.4916,54.6178,54.4663,54.5589,27513.0
2022-02-11 10:30:00,64.82,64.91,64.71,64.73,13689.0,54.5505,54.6262,54.4579,54.4748,13689.0
2022-02-11 10:35:00,64.74,64.81,64.71,64.8,40298.0,54.4832,54.5421,54.4579,54.5337,40298.0
2022-02-11 10:40:00,64.81,64.92,64.79,64.88,35045.0,54.5421,54.6347,54.5252,54.601,35045.0
2022-02-11 10:45:00,64.88,64.96,64.81,64.82,34022.0,54.601,54.6683,54.5421,54.5505,34022.0
2022-02-11 10:50:00,64.82,64.91,64.78,64.89,31147.0,54.5505,54.6262,54.5168,54.6094,31147.0
2022-02-11 10:55:00,64.88,65.01,64.85,64.96,47927.0,54.601,54.7104,54.5757,54.6683,47927.0
2022-02-11 11:00:00,64.96,65.13,64.96,65.12,25416.0,54.6683,54.8114,54.6683,54.803,25416.0
2022-02-11 11:05:00,65.11,65.11,64.9,64.91,24109.0,54.7946,54.7946,54.6178,54.6262,24109.0
2022-02-11 11:10:00,64.91,65.02,64.9,65.0,25333.0,54.6262,54.7188,54.6178,54.702,25333.0
2022-02-11 11:15:00,64.99,65.06,64.92,65.0,27429.0,54.6936,54.7525,54.6347,54.702,27429.0
2022-02-11 11:20:00,65.0,65.2,64.99,65.15,31485.0,54.702,54.8703,54.6936,54.8282,31485.0
2022-02-11 11:25:00,65.14,65.14,64.94,65.0,32371.0,54.8198,54.8198,54.6515,54.702,32371.0
2022-02-11 11:30:00,65.01,65.03,64.84,64.87,31761.0,54.7104,54.7272,54.5673,54.5926,31761.0
2022-02-11 11:35:00,64.88,64.9,64.75,64.81,27290.0,54.601,54.6178,54.4916,54.5421,27290.0
2022-02-11 11:40:00,64.81,64.84,64.69,64.73,16772.0,54.5421,54.5673,54.4411,54.4748,16772.0
2022-02-11 11:45:00,64.73,64.81,64.73,64.76,18165.0,54.4748,54.5421,54.4748,54.5,18165.0
2022-02-11 11:50:00,64.76,64.76,64.68,64.72,20689.0,54.5,54.5,54.4327,54.4663,20689.0
2022-02-11 11:55:00,64.73,64.84,64.71,64.8,15791.0,54.4748,54.5673,54.4579,54.5337,15791.0
2022-02-11 12:00:00,64.79,64.93,64.74,64.91,24884.0,54.5252,54.6431,54.4832,54.6262,24884.0
2022-02-11 12:05:00,64.89,64.93,64.85,64.92,16256.0,54.6094,54.6431,54.5757,54.6347,16256.0
2022-02-11 12:10:00,64.92,64.99,64.89,64.95,27355.0,54.6347,54.6936,54.6094,54.6599,27355.0
2022-02-11 12:15:00,64.95,64.95,64.83,64.88,19201.0,54.6599,54.6599,54.5589,54.601,19201.0
2022-02-11 12:20:00,64.88,64.93,64.84,64.9,18216.0,54.601,54.6431,54.5673,54.6178,18216.0
2022-02-11 12:25:00,64.89,64.92,64.87,64.87,16601.0,54.6094,54.6347,54.5926,54.5926,16601.0
2022-02-11 12:30:00,64.88,64.89,64.84,64.84,12750.0,54.601,54.6094,54.5673,54.5673,12750.0
2022-02-11 12:35:00,64.85,64.87,64.8,64.82,9002.0,54.5757,54.5926,54.5337,54.5505,9002.0
2022-02-11 12:40:00,64.83,64.85,64.75,64.78,14531.0,54.5589,54.5757,54.4916,54.5168,14531.0
2022-02-11 12:45:00,64.78,64.78,64.67,64.7,25376.0,54.5168,54.5168,54.4243,54.4495,25376.0
2022-02-11 12:50:00,64.68,64.69,64.61,64.61,11086.0,54.4327,54.4411,54.3738,54.3738,11086.0
2022-02-11 12:55:00,64.63,64.65,64.58,64.64,21661.0,54.3906,54.4074,54.3485,54.399,21661.0
2022-02-11 13:00:00,64.63,64.69,64.62,64.64,16676.0,54.3906,54.4411,54.3822,54.399,16676.0
2022-02-11 13:05:00,64.65,64.81,64.64,64.78,19824.0,54.4074,54.5421,54.399,54.5168,19824.0
2022-02-11 13:10:00,64.78,64.79,64.71,64.72,15806.0,54.5168,54.5252,54.4579,54.4663,15806.0
2022-02-11 13:15:00,64.71,64.72,64.57,64.65,19668.0,54.4579,54.4663,54.3401,54.4074,19668.0
2022-02-11 13:20:00,64.65,64.71,64.64,64.69,11667.0,54.4074,54.4579,54.399,54.4411,11667.0
2022-02-11 13:25:00,64.69,64.69,64.51,64.52,17403.0,54.4411,54.4411,54.2896,54.298,17403.0
2022-02-11 13:30:00,64.52,64.53,64.33,64.4,40488.0,54.298,54.3064,54.1381,54.197,40488.0
2022-02-11 13:35:00,64.4,64.4,64.08,64.08,47051.0,54.197,54.197,53.9277,53.9277,47051.0
2022-02-11 13:40:00,64.09,64.21,63.96,63.98,61460.0,53.9362,54.0371,53.8267,53.8436,61460.0
2022-02-11 13:45:00,63.98,63.99,63.79,63.93,66241.0,53.8436,53.852,53.6837,53.8015,66241.0
2022-02-11 13:50:00,63.96,64.04,63.87,63.97,58836.0,53.8267,53.8941,53.751,53.8352,58836.0
2022-02-11 13:55:00,63.99,63.99,63.75,63.77,37410.0,53.852,53.852,53.65,53.6668,37410.0
2022-02-11 14:00:00,63.76,63.85,63.53,63.69,56455.0,53.6584,53.7342,53.4649,53.5995,56455.0
2022-02-11 14:05:00,63.69,63.78,63.51,63.69,54970.0,53.5995,53.6753,53.448,53.5995,54970.0
2022-02-11 14:10:00,63.69,63.87,63.69,63.87,62587.0,53.5995,53.751,53.5995,53.751,62587.0
2022-02-11 14:15:00,63.86,64.14,63.83,64.06,95369.0,53.7426,53.9782,53.7173,53.9109,95369.0
2022-02-11 14:20:00,64.05,64.14,63.96,63.96,32118.0,53.9025,53.9782,53.8267,53.8267,32118.0
2022-02-11 14:25:00,63.95,63.98,63.71,63.72,44001.0,53.8183,53.8436,53.6164,53.6248,44001.0
2022-02-11 14:30:00,63.74,63.98,63.7,63.95,47878.0,53.6416,53.8436,53.6079,53.8183,47878.0
2022-02-11 14:35:00,63.98,63.98,63.84,63.88,20348.0,53.8436,53.8436,53.7258,53.7594,20348.0
2022-02-11 14:40:00,63.89,63.9,63.68,63.74,48737.0,53.7678,53.7763,53.5911,53.6416,48737.0
2022-02-11 14:45:00,63.76,63.8,63.55,63.58,46249.0,53.6584,53.6921,53.4817,53.507,46249.0
2022-02-11 14:50:00,63.59,63.59,63.38,63.41,33349.0,53.5154,53.5154,53.3386,53.3639,33349.0
2022-02-11 14:55:00,63.42,63.54,63.33,63.53,47848.0,53.3723,53.4733,53.2966,53.4649,47848.0
2022-02-11 15:00:00,63.53,63.78,63.5,63.74,54350.0,53.4649,53.6753,53.4396,53.6416,54350.0
2022-02-11 15:05:00,63.74,63.8,63.45,63.47,43364.0,53.6416,53.6921,53.3975,53.4144,43364.0
2022-02-11 15:10:00,63.48,63.53,63.36,63.43,37440.0,53.4228,53.4649,53.3218,53.3807,37440.0
2022-02-11 15:15:00,63.44,63.58,63.31,63.33,43225.0,53.3891,53.507,53.2797,53.2966,43225.0
2022-02-11 15:20:00,63.33,63.4,63.23,63.32,39084.0,53.2966,53.3555,53.2124,53.2881,39084.0
2022-02-11 15:25:00,63.34,63.55,63.31,63.52,38883.0,53.305,53.4817,53.2797,53.4565,38883.0
2022-02-11 15:30:00,63.5,63.52,63.29,63.45,59687.0,53.4396,53.4565,53.2629,53.3975,59687.0
2022-02-11 15:35:00,63.45,63.47,63.32,63.35,48860.0,53.3975,53.4144,53.2881,53.3134,48860.0
2022-02-11 15:40:00,63.35,63.35,63.11,63.3,86318.0,53.3134,53.3134,53.1114,53.2713,86318.0
2022-02-11 15:45:00,63.28,63.64,63.26,63.63,91453.0,53.2545,53.5574,53.2376,53.549,91453.0
2022-02-11 15:50:00,63.64,63.71,63.48,63.52,105642.0,53.5574,53.6164,53.4228,53.4565,105642.0
2022-02-11 15:55:00,63.52,63.76,63.52,63.58,311056.0,53.4565,53.6584,53.4565,53.507,311056.0
2022-02-14 09:30:00,63.86,64.13,63.65,64.08,100204.0,53.7426,53.9698,53.5659,53.9277,100204.0
2022-02-14 09:35:00,64.1,64.15,63.89,63.93,48670.0,53.9446,53.9866,53.7678,53.8015,48670.0
2022-02-14 09:40:00,63.9,64.31,63.86,63.98,53670.0,53.7763,54.1213,53.7426,53.8436,53670.0
2022-02-14 09:45:00,63.97,63.97,63.63,63.79,24834.0,53.8352,53.8352,53.549,53.6837,24834.0
2022-02-14 09:50:00,63.82,63.95,63.76,63.83,25874.0,53.7089,53.8183,53.6584,53.7173,25874.0
2022-02-14 09:55:00,63.86,63.89,63.47,63.5,28775.0,53.7426,53.7678,53.4144,53.4396,28775.0
2022-02-14 10:00:00,63.5,63.5,63.13,63.22,33593.0,53.4396,53.4396,53.1282,53.204,33593.0
2022-02-14 10:05:00,63.26,63.35,63.2,63.31,38172.0,53.2376,53.3134,53.1872,53.2797,38172.0
2022-02-14 10:10:00,63.32,63.48,63.24,63.24,75591.0,53.2881,53.4228,53.2208,53.2208,75591.0
2022-02-14 10:15:00,63.26,63.27,62.93,63.12,53354.0,53.2376,53.2461,52.9599,53.1198,53354.0
2022-02-14 10:20:00,63.14,63.22,63.0,63.2,42669.0,53.1367,53.204,53.0188,53.1872,42669.0
2022-02-14 10:25:00,63.18,63.19,62.95,62.99,33083.0,53.1703,53.1787,52.9768,53.0104,33083.0
2022-02-14 10:30:00,62.99,63.02,62.75,62.8,61462.0,53.0104,53.0357,52.8084,52.8505,61462.0
2022-02-14 10:35:00,62.8,62.82,62.62,62.69,39383.0,52.8505,52.8674,52.699,52.758,39383.0
2022-02-14 10:40:00,62.71,62.81,62.69,62.75,40920.0,52.7748,52.8589,52.758,52.8084,40920.0
2022-02-14 10:45:00,62.74,62.76,62.57,62.6,27150.0,52.8,52.8169,52.657,52.6822,27150.0
2022-02-14 10:50:00,62.6,62.67,62.49,62.56,34206.0,52.6822,52.7411,52.5896,52.6486,34206.0
2022-02-14 10:55:00,62.57,62.67,62.48,62.54,36957.0,52.657,52.7411,52.5812,52.6317,36957.0
2022-02-14 11:00:00,62.56,62.66,62.51,62.64,31369.0,52.6486,52.7327,52.6065,52.7159,31369.0
2022-02-14 11:05:00,62.63,62.64,62.5,62.59,27132.0,52.7075,52.7159,52.5981,52.6738,27132.0
2022-02-14 11:10:00,62.64,62.65,62.48,62.48,22606.0,52.7159,52.7243,52.5812,52.5812,22606.0
2022-02-14 11:15:00,62.49,62.68,62.47,62.65,40968.0,52.5896,52.7495,52.5728,52.7243,40968.0
2022-02-14 11:20:00,62.66,62.76,62.62,62.76,29027.0,52.7327,52.8169,52.699,52.8169,29027.0
2022-02-14 11:25:00,62.76,62.83,62.65,62.78,36155.0,52.8169,52.8758,52.7243,52.8337,36155.0
2022-02-14 11:30:00,62.78,62.9,62.65,62.88,61131.0,52.8337,52.9347,52.7243,52.9179,61131.0
2022-02-14 11:35:00,62.91,62.97,62.86,62.92,16552.0,52.9431,52.9936,52.901,52.9515,16552.0
2022-02-14 11:40:00,62.97,63.06,62.96,63.04,11390.0,52.9936,53.0693,52.9852,53.0525,11390.0
2022-02-14 11:45:00,63.07,63.18,63.04,63.18,15686.0,53.0778,53.1703,53.0525,53.1703,15686.0
2022-02-14 11:50:00,63.18,63.18,63.06,63.07,29399.0,53.1703,53.1703,53.0693,53.0778,29399.0
2022-02-14 11:55:00,63.08,63.19,63.05,63.16,18839.0,53.0862,53.1787,53.0609,53.1535,18839.0
2022-02-14 12:00:00,63.16,63.18,63.1,63.13,25302.0,53.1535,53.1703,53.103,53.1282,25302.0
2022-02-14 12:05:00,63.12,63.12,62.99,63.02,13307.0,53.1198,53.1198,53.0104,53.0357,13307.0
2022-02-14 12:10:00,63.0,63.05,62.98,63.04,16960.0,53.0188,53.0609,53.002,53.0525,16960.0
2022-02-14 12:15:00,63.06,63.1,63.04,63.09,13316.0,53.0693,53.103,53.0525,53.0946,13316.0
2022-02-14 12:20:00,63.08,63.15,63.06,63.12,17928.0,53.0862,53.1451,53.0693,53.1198,17928.0
2022-02-14 12:25:00,63.13,63.22,63.12,63.22,16271.0,53.1282,53.204,53.1198,53.204,16271.0
2022-02-14 12:30:00,63.22,63.29,63.17,63.18,23743.0,53.204,53.2629,53.1619,53.1703,23743.0
2022-02-14 12:35:00,63.19,63.24,63.15,63.24,18677.0,53.1787,53.2208,53.1451,53.2208,18677.0
2022-02-14 12:40:00,63.25,63.41,63.25,63.37,13953.0,53.2292,53.3639,53.2292,53.3302,13953.0
2022-02-14 12:45:00,63.33,63.37,63.27,63.37,16326.0,53.2966,53.3302,53.2461,53.3302,16326.0
2022-02-14 12:50:00,63.37,63.39,63.32,63.36,17081.0,53.3302,53.3471,53.2881,53.3218,17081.0
2022-02-14 12:55:00,63.35,63.37,63.3,63.37,20990.0,53.3134,53.3302,53.2713,53.3302,20990.0
2022-02-14 13:00:00,63.37,63.42,63.34,63.4,18799.0,53.3302,53.3723,53.305,53.3555,18799.0
2022-02-14 13:05:00,63.42,63.48,63.4,63.43,21810.0,53.3723,53.4228,53.3555,53.3807,21810.0
2022-02-14 13:10:00,63.42,63.44,63.32,63.33,16451.0,53.3723,53.3891,53.2881,53.2966,16451.0
2022-02-14 13:15:00,63.33,63.33,63.27,63.32,14427.0,53.2966,53.2966,53.2461,53.2881,14427.0
2022-02-14 13:20:00,63.32,63.33,63.2,63.21,21449.0,53.2881,53.2966,53.1872,53.1956,21449.0
2022-02-14 13:25:00,63.2,63.25,63.18,63.25,18848.0,53.1872,53.2292,53.1703,53.2292,18848.0
2022-02-14 13:30:00,63.25,63.27,63.11,63.2,29279.0,53.2292,53.2461,53.1114,53.1872,29279.0
2022-02-14 13:35:00,63.2,63.22,63.18,63.19,14152.0,53.1872,53.204,53.1703,53.1787,14152.0
2022-02-14 13:40:00,63.19,63.23,63.11,63.22,43959.0,53.1787,53.2124,53.1114,53.204,43959.0
2022-02-14 13:45:00,63.22,63.31,63.06,63.08,71713.0,53.204,53.2797,53.0693,53.0862,71713.0
2022-02-14 13:50:00,63.07,63.07,62.73,62.75,53302.0,53.0778,53.0778,52.7916,52.8084,53302.0
2022-02-14 13:55:00,62.74,62.81,62.65,62.65,99933.0,52.8,52.8589,52.7243,52.7243,99933.0
2022-02-14 14:00:00,62.64,62.71,62.58,62.59,55030.0,52.7159,52.7748,52.6654,52.6738,55030.0
2022-02-14 14:05:00,62.59,62.64,62.47,62.54,39150.0,52.6738,52.7159,52.5728,52.6317,39150.0
2022-02-14 14:10:00,62.55,62.65,62.5,62.55,31013.0,52.6401,52.7243,52.5981,52.6401,31013.0
2022-02-14 14:15:00,62.54,62.58,62.38,62.38,36444.0,52.6317,52.6654,52.4971,52.4971,36444.0
2022-02-14 14:20:00,62.38,62.44,62.34,62.35,37352.0,52.4971,52.5476,52.4634,52.4718,37352.0
2022-02-14 14:25:00,62.34,62.72,62.24,62.49,80654.0,52.4634,52.7832,52.3792,52.5896,80654.0
2022-02-14 14:30:00,62.48,62.62,62.39,62.6,56197.0,52.5812,52.699,52.5055,52.6822,56197.0
2022-02-14 14:35:00,62.6,62.64,62.5,62.53,26889.0,52.6822,52.7159,52.5981,52.6233,26889.0
2022-02-14 14:40:00,62.54,62.64,62.5,62.56,31838.0,52.6317,52.7159,52.5981,52.6486,31838.0
2022-02-14 14:45:00,62.55,62.61,62.49,62.54,32911.0,52.6401,52.6906,52.5896,52.6317,32911.0
2022-02-14 14:50:00,62.54,62.8,62.53,62.72,44292.0,52.6317,52.8505,52.6233,52.7832,44292.0
2022-02-14 14:55:00,62.71,62.83,62.69,62.81,30400.0,52.7748,52.8758,52.758,52.8589,30400.0
2022-02-14 15:00:00,62.79,62.87,62.77,62.83,77471.0,52.8421,52.9094,52.8253,52.8758,77471.0
2022-02-14 15:05:00,62.82,62.86,62.67,62.78,47279.0,52.8674,52.901,52.7411,52.8337,47279.0
2022-02-14 15:10:00,62.78,62.8,62.66,62.74,35091.0,52.8337,52.8505,52.7327,52.8,35091.0
2022-02-14 15:15:00,62.74,62.75,62.6,62.63,39549.0,52.8,52.8084,52.6822,52.7075,39549.0
2022-02-14 15:20:00,62.62,62.82,62.57,62.71,42512.0,52.699,52.8674,52.657,52.7748,42512.0
2022-02-14 15:25:00,62.7,62.78,62.67,62.74,62692.0,52.7664,52.8337,52.7411,52.8,62692.0
2022-02-14 15:30:00,62.73,62.88,62.71,62.86,80904.0,52.7916,52.9179,52.7748,52.901,80904.0
2022-02-14 15:35:00,62.85,62.97,62.83,62.9,58757.0,52.8926,52.9936,52.8758,52.9347,58757.0
2022-02-14 15:40:00,62.9,62.97,62.82,62.97,59945.0,52.9347,52.9936,52.8674,52.9936,59945.0
2022-02-14 15:45:00,62.97,63.11,62.78,63.04,112704.0,52.9936,53.1114,52.8337,53.0525,112704.0
2022-02-14 15:50:00,63.06,63.06,62.85,62.99,166697.0,53.0693,53.0693,52.8926,53.0104,166697.0
2022-02-14 15:55:00,62.99,63.07,62.93,63.0,396456.0,53.0104,53.0778,52.9599,53.0188,396456.0
2022-02-15 09:30:00,63.66,64.08,63.66,64.06,91973.0,53.5743,53.9277,53.5743,53.9109,91973.0
2022-02-15 09:35:00,64.09,64.23,64.02,64.16,44951.0,53.9362,54.054,53.8772,53.9951,44951.0
2022-02-15 09:40:00,64.14,64.32,64.14,64.28,30215.0,53.9782,54.1297,53.9782,54.096,30215.0
2022-02-15 09:45:00,64.33,64.38,64.18,64.3,37936.0,54.1381,54.1802,54.0119,54.1129,37936.0
2022-02-15 09:50:00,64.29,64.3,63.88,64.0,43260.0,54.1045,54.1129,53.7594,53.8604,43260.0
2022-02-15 09:55:00,64.03,64.06,63.58,63.59,78129.0,53.8857,53.9109,53.507,53.5154,78129.0
2022-02-15 10:00:00,63.6,63.85,63.57,63.78,24769.0,53.5238,53.7342,53.4985,53.6753,24769.0
2022-02-15 10:05:00,63.78,63.84,63.67,63.82,18880.0,53.6753,53.7258,53.5827,53.7089,18880.0
2022-02-15 10:10:00,63.82,63.83,63.7,63.74,23921.0,53.7089,53.7173,53.6079,53.6416,23921.0
2022-02-15 10:15:00,63.72,63.83,63.72,63.79,19807.0,53.6248,53.7173,53.6248,53.6837,19807.0
2022-02-15 10:20:00,63.78,63.97,63.74,63.94,19543.0,53.6753,53.8352,53.6416,53.8099,19543.0
2022-02-15 10:25:00,63.95,64.06,63.74,64.0,29217.0,53.8183,53.9109,53.6416,53.8604,29217.0
2022-02-15 10:30:00,64.01,64.17,64.01,64.15,21292.0,53.8688,54.0035,53.8688,53.9866,21292.0
2022-02-15 10:35:00,64.16,64.2,64.12,64.14,23546.0,53.9951,54.0287,53.9614,53.9782,23546.0
2022-02-15 10:40:00,64.14,64.23,64.09,64.09,119463.0,53.9782,54.054,53.9362,53.9362,119463.0
2022-02-15 10:45:00,64.09,64.16,64.04,64.08,18273.0,53.9362,53.9951,53.8941,53.9277,18273.0
2022-02-15 10:50:00,64.08,64.16,64.08,64.14,16555.0,53.9277,53.9951,53.9277,53.9782,16555.0
2022-02-15 10:55:00,64.14,64.18,64.09,64.13,18389.0,53.9782,54.0119,53.9362,53.9698,18389.0
2022-02-15 11:00:00,64.13,64.24,64.1,64.23,18082.0,53.9698,54.0624,53.9446,54.054,18082.0
2022-02-15 11:05:00,64.23,64.23,64.09,64.11,20158.0,54.054,54.054,53.9362,53.953,20158.0
2022-02-15 11:10:00,64.11,64.16,64.03,64.03,15759.0,53.953,53.9951,53.8857,53.8857,15759.0
2022-02-15 11:15:00,64.04,64.09,63.98,64.0,16394.0,53.8941,53.9362,53.8436,53.8604,16394.0
2022-02-15 11:20:00,64.0,64.03,63.98,64.0,19026.0,53.8604,53.8857,53.8436,53.8604,19026.0
2022-02-15 11:25:00,63.98,63.98,63.84,63.87,18101.0,53.8436,53.8436,53.7258,53.751,18101.0
2022-02-15 11:30:00,63.89,63.99,63.89,63.98,15353.0,53.7678,53.852,53.7678,53.8436,15353.0
2022-02-15 11:35:00,63.98,64.02,63.9,63.9,29353.0,53.8436,53.8772,53.7763,53.7763,29353.0
2022-02-15 11:40:00,63.9,63.91,63.85,63.89,17689.0,53.7763,53.7847,53.7342,53.7678,17689.0
2022-02-15 11:45:00,63.91,63.98,63.9,63.92,39301.0,53.7847,53.8436,53.7763,53.7931,39301.0
2022-02-15 11:50:00,63.92,63.96,63.9,63.94,34649.0,53.7931,53.8267,53.7763,53.8099,34649.0
2022-02-15 11:55:00,63.93,64.03,63.9,64.02,21979.0,53.8015,53.8857,53.7763,53.8772,21979.0
2022-02-15 12:00:00,64.04,64.12,64.03,64.03,12461.0,53.8941,53.9614,53.8857,53.8857,12461.0
2022-02-15 12:05:00,64.06,64.1,64.03,64.06,14809.0,53.9109,53.9446,53.8857,53.9109,14809.0
2022-02-15 12:10:00,64.06,64.09,64.03,64.05,33846.0,53.9109,53.9362,53.8857,53.9025,33846.0
2022-02-15 12:15:00,64.05,64.05,63.96,64.0,37228.0,53.9025,53.9025,53.8267,53.8604,37228.0
2022-02-15 12:20:00,64.0,64.05,63.98,64.02,22688.0,53.8604,53.9025,53.8436,53.8772,22688.0
2022-02-15 12:25:00,64.03,64.13,64.02,64.11,14684.0,53.8857,53.9698,53.8772,53.953,14684.0
2022-02-15 12:30:00,64.1,64.17,64.08,64.09,107561.0,53.9446,54.0035,53.9277,53.9362,107561.0
2022-02-15 12:35:00,64.11,64.14,64.06,64.09,28354.0,53.953,53.9782,53.9109,53.9362,28354.0
2022-02-15 12:40:00,64.09,64.13,64.08,64.12,12923.0,53.9362,53.9698,53.9277,53.9614,12923.0
2022-02-15 12:45:00,64.12,64.14,64.03,64.04,38023.0,53.9614,53.9782,53.8857,53.8941,38023.0
2022-02-15 12:50:00,64.03,64.07,64.01,64.06,15659.0,53.8857,53.9193,53.8688,53.9109,15659.0
2022-02-15 12:55:00,64.05,64.07,64.01,64.06,13855.0,53.9025,53.9193,53.8688,53.9109,13855.0
2022-02-15 13:00:00,64.06,64.11,64.03,64.1,16475.0,53.9109,53.953,53.8857,53.9446,16475.0
2022-02-15 13:05:00,64.12,64.17,64.11,64.14,15002.0,53.9614,54.0035,53.953,53.9782,15002.0
2022-02-15 13:10:00,64.14,64.15,64.11,64.14,13714.0,53.9782,53.9866,53.953,53.9782,13714.0
2022-02-15 13:15:00,64.14,64.15,64.1,64.13,12498.0,53.9782,53.9866,53.9446,53.9698,12498.0
2022-02-15 13:20:00,64.13,64.21,64.12,64.17,14424.0,53.9698,54.0371,53.9614,54.0035,14424.0
2022-02-15 13:25:00,64.18,64.29,64.18,64.28,26194.0,54.0119,54.1045,54.0119,54.096,26194.0
2022-02-15 13:30:00,64.28,64.36,64.26,64.34,26746.0,54.096,54.1634,54.0792,54.1465,26746.0
2022-02-15 13:35:00,64.34,64.36,64.3,64.35,17759.0,54.1465,54.1634,54.1129,54.155,17759.0
2022-02-15 13:40:00,64.36,64.41,64.33,64.39,26071.0,54.1634,54.2055,54.1381,54.1886,26071.0
2022-02-15 13:45:00,64.4,64.49,64.39,64.47,33949.0,54.197,54.2728,54.1886,54.2559,33949.0
2022-02-15 13:50:00,64.46,64.53,64.46,64.52,45311.0,54.2475,54.3064,54.2475,54.298,45311.0
2022-02-15 13:55:00,64.51,64.55,64.49,64.5,31793.0,54.2896,54.3233,54.2728,54.2812,31793.0
2022-02-15 14:00:00,64.5,64.55,64.49,64.53,35483.0,54.2812,54.3233,54.2728,54.3064,35483.0
2022-02-15 14:05:00,64.53,64.55,64.46,64.55,44283.0,54.3064,54.3233,54.2475,54.3233,44283.0
2022-02-15 14:10:00,64.55,64.58,64.52,64.56,37374.0,54.3233,54.3485,54.298,54.3317,37374.0
2022-02-15 14:15:00,64.57,64.64,64.51,64.61,49786.0,54.3401,54.399,54.2896,54.3738,49786.0
2022-02-15 14:20:00,64.61,64.64,64.58,64.61,30186.0,54.3738,54.399,54.3485,54.3738,30186.0
2022-02-15 14:25:00,64.59,64.64,64.59,64.62,34320.0,54.3569,54.399,54.3569,54.3822,34320.0
2022-02-15 14:30:00,64.61,64.64,64.58,64.6,28332.0,54.3738,54.399,54.3485,54.3654,28332.0
2022-02-15 14:35:00,64.61,64.64,64.56,64.61,27847.0,54.3738,54.399,54.3317,54.3738,27847.0
2022-02-15 14:40:00,64.63,64.7,64.59,64.69,57116.0,54.3906,54.4495,54.3569,54.4411,57116.0
2022-02-15 14:45:00,64.68,64.72,64.62,64.63,24854.0,54.4327,54.4663,54.3822,54.3906,24854.0
2022-02-15 14:50:00,64.63,64.65,64.6,64.64,26455.0,54.3906,54.4074,54.3654,54.399,26455.0
2022-02-15 14:55:00,64.63,64.65,64.59,64.63,32347.0,54.3906,54.4074,54.3569,54.3906,32347.0
2022-02-15 15:00:00,64.62,64.66,64.59,64.61,23980.0,54.3822,54.4158,54.3569,54.3738,23980.0
2022-02-15 15:05:00,64.61,64.63,64.57,64.59,20982.0,54.3738,54.3906,54.3401,54.3569,20982.0
2022-02-15 15:10:00,64.59,64.67,64.58,64.66,40371.0,54.3569,54.4243,54.3485,54.4158,40371.0
2022-02-15 15:15:00,64.67,64.76,64.65,64.76,59162.0,54.4243,54.5,54.4074,54.5,59162.0
2022-02-15 15:20:00,64.76,64.79,64.74,64.78,67069.0,54.5,54.5252,54.4832,54.5168,67069.0
2022-02-15 15:25:00,64.78,64.82,64.74,64.8,77519.0,54.5168,54.5505,54.4832,54.5337,77519.0
2022-02-15 15:30:00,64.81,64.82,64.61,64.63,111877.0,54.5421,54.5505,54.3738,54.3906,111877.0
2022-02-15 15:35:00,64.62,64.65,64.43,64.45,83926.0,54.3822,54.4074,54.2223,54.2391,83926.0
2022-02-15 15:40:00,64.45,64.64,64.4,64.62,104332.0,54.2391,54.399,54.197,54.3822,104332.0
2022-02-15 15:45:00,64.62,64.66,64.49,64.59,172774.0,54.3822,54.4158,54.2728,54.3569,172774.0
2022-02-15 15:50:00,64.62,64.87,64.61,64.78,278800.0,54.3822,54.5926,54.3738,54.5168,278800.0
2022-02-15 15:55:00,64.79,64.86,64.7,64.79,500782.0,54.5252,54.5842,54.4495,54.5252,500782.0
2022-02-16 09:30:00,64.06,64.85,64.06,64.75,73447.0,53.9109,54.5757,53.9109,54.4916,73447.0
2022-02-16 09:35:00,64.75,64.97,64.75,64.97,18254.0,54.4916,54.6767,54.4916,54.6767,18254.0
2022-02-16 09:40:00,64.98,65.27,64.95,65.17,47245.0,54.6851,54.9292,54.6599,54.845,47245.0
2022-02-16 09:45:00,65.2,65.36,65.06,65.09,48730.0,54.8703,55.0049,54.7525,54.7777,48730.0
2022-02-16 09:50:00,65.03,65.04,64.49,64.55,40677.0,54.7272,54.7356,54.2728,54.3233,40677.0
2022-02-16 09:55:00,64.59,64.6,64.47,64.54,22254.0,54.3569,54.3654,54.2559,54.3149,22254.0
2022-02-16 10:00:00,64.52,64.61,64.44,64.5,64593.0,54.298,54.3738,54.2307,54.2812,64593.0
2022-02-16 10:05:00,64.49,64.57,64.36,64.39,68357.0,54.2728,54.3401,54.1634,54.1886,68357.0
2022-02-16 10:10:00,64.36,64.66,64.35,64.57,13927.0,54.1634,54.4158,54.155,54.3401,13927.0
2022-02-16 10:15:00,64.6,64.67,64.48,64.5,15687.0,54.3654,54.4243,54.2644,54.2812,15687.0
2022-02-16 10:20:00,64.48,64.64,64.43,64.63,11914.0,54.2644,54.399,54.2223,54.3906,11914.0
2022-02-16 10:25:00,64.64,64.8,64.63,64.75,15724.0,54.399,54.5337,54.3906,54.4916,15724.0
2022-02-16 10:30:00,64.75,64.84,64.69,64.79,35027.0,54.4916,54.5673,54.4411,54.5252,35027.0
2022-02-16 10:35:00,64.8,64.88,64.75,64.76,17602.0,54.5337,54.601,54.4916,54.5,17602.0
2022-02-16 10:40:00,64.75,64.75,64.65,64.66,16485.0,54.4916,54.4916,54.4074,54.4158,16485.0
2022-02-16 10:45:00,64.64,64.66,64.59,64.59,14722.0,54.399,54.4158,54.3569,54.3569,14722.0
2022-02-16 10:50:00,64.59,64.71,64.59,64.6,9175.0,54.3569,54.4579,54.3569,54.3654,9175.0
2022-02-16 10:55:00,64.6,64.6,64.47,64.5,27677.0,54.3654,54.3654,54.2559,54.2812,27677.0
2022-02-16 11:00:00,64.51,64.58,64.47,64.56,12285.0,54.2896,54.3485,54.2559,54.3317,12285.0
2022-02-16 11:05:00,64.56,64.56,64.45,64.53,12247.0,54.3317,54.3317,54.2391,54.3064,12247.0
2022-02-16 11:10:00,64.48,64.49,64.36,64.48,18621.0,54.2644,54.2728,54.1634,54.2644,18621.0
2022-02-16 11:15:00,64.5,64.63,64.49,64.49,14182.0,54.2812,54.3906,54.2728,54.2728,14182.0
2022-02-16 11:20:00,64.5,64.58,64.47,64.54,13414.0,54.2812,54.3485,54.2559,54.3149,13414.0
2022-02-16 11:25:00,64.53,64.6,64.53,64.59,14931.0,54.3064,54.3654,54.3064,54.3569,14931.0
2022-02-16 11:30:00,64.59,64.63,64.54,64.57,16339.0,54.3569,54.3906,54.3149,54.3401,16339.0
2022-02-16 11:35:00,64.59,64.64,64.57,64.6,18336.0,54.3569,54.399,54.3401,54.3654,18336.0
2022-02-16 11:40:00,64.61,64.63,64.52,64.56,19876.0,54.3738,54.3906,54.298,54.3317,19876.0
2022-02-16 11:45:00,64.59,64.6,64.48,64.54,11529.0,54.3569,54.3654,54.2644,54.3149,11529.0
2022-02-16 11:50:00,64.54,64.55,64.48,64.53,18763.0,54.3149,54.3233,54.2644,54.3064,18763.0
2022-02-16 11:55:00,64.53,64.61,64.53,64.55,14116.0,54.3064,54.3738,54.3064,54.3233,14116.0
2022-02-16 12:00:00,64.56,64.57,64.47,64.48,8444.0,54.3317,54.3401,54.2559,54.2644,8444.0
2022-02-16 12:05:00,64.48,64.57,64.47,64.56,11540.0,54.2644,54.3401,54.2559,54.3317,11540.0
2022-02-16 12:10:00,64.56,64.66,64.55,64.66,15976.0,54.3317,54.4158,54.3233,54.4158,15976.0
2022-02-16 12:15:00,64.66,64.67,64.6,64.62,15359.0,54.4158,54.4243,54.3654,54.3822,15359.0
2022-02-16 12:20:00,64.64,64.64,64.57,64.59,14880.0,54.399,54.399,54.3401,54.3569,14880.0
2022-02-16 12:25:00,64.58,64.58,64.48,64.49,36605.0,54.3485,54.3485,54.2644,54.2728,36605.0
2022-02-16 12:30:00,64.48,64.48,64.28,64.31,9246.0,54.2644,54.2644,54.096,54.1213,9246.0
2022-02-16 12:35:00,64.31,64.37,64.26,64.37,16102.0,54.1213,54.1718,54.0792,54.1718,16102.0
2022-02-16 12:40:00,64.38,64.44,64.35,64.36,19784.0,54.1802,54.2307,54.155,54.1634,19784.0
2022-02-16 12:45:00,64.36,64.38,64.33,64.33,7706.0,54.1634,54.1802,54.1381,54.1381,7706.0
2022-02-16 12:50:00,64.34,64.37,64.29,64.33,13106.0,54.1465,54.1718,54.1045,54.1381,13106.0
2022-02-16 12:55:00,64.31,64.35,64.3,64.31,14353.0,54.1213,54.155,54.1129,54.1213,14353.0
2022-02-16 13:00:00,64.33,64.38,64.3,64.32,22273.0,54.1381,54.1802,54.1129,54.1297,22273.0
2022-02-16 13:05:00,64.32,64.37,64.3,64.34,10639.0,54.1297,54.1718,54.1129,54.1465,10639.0
2022-02-16 13:10:00,64.36,64.37,64.33,64.35,11625.0,54.1634,54.1718,54.1381,54.155,11625.0
2022-02-16 13:15:00,64.36,64.38,64.34,64.38,10029.0,54.1634,54.1802,54.1465,54.1802,10029.0
2022-02-16 13:20:00,64.38,64.39,64.35,64.38,6624.0,54.1802,54.1886,54.155,54.1802,6624.0
2022-02-16 13:25:00,64.37,64.37,64.29,64.31,16140.0,54.1718,54.1718,54.1045,54.1213,16140.0
2022-02-16 13:30:00,64.31,64.41,64.26,64.4,39112.0,54.1213,54.2055,54.0792,54.197,39112.0
2022-02-16 13:35:00,64.4,64.42,64.36,64.39,32418.0,54.197,54.2139,54.1634,54.1886,32418.0
2022-02-16 13:40:00,64.36,64.36,64.28,64.29,41254.0,54.1634,54.1634,54.096,54.1045,41254.0
2022-02-16 13:45:00,64.28,64.34,64.28,64.33,8144.0,54.096,54.1465,54.096,54.1381,8144.0
2022-02-16 13:50:00,64.33,64.39,64.32,64.39,7446.0,54.1381,54.1886,54.1297,54.1886,7446.0
2022-02-16 13:55:00,64.39,64.4,64.27,64.38,33071.0,54.1886,54.197,54.0876,54.1802,33071.0
2022-02-16 14:00:00,64.38,64.58,64.13,64.36,77743.0,54.1802,54.3485,53.9698,54.1634,77743.0
2022-02-16 14:05:00,64.38,64.47,64.23,64.37,25002.0,54.1802,54.2559,54.054,54.1718,25002.0
2022-02-16 14:10:00,64.34,64.41,64.25,64.35,32215.0,54.1465,54.2055,54.0708,54.155,32215.0
2022-02-16 14:15:00,64.36,64.53,64.36,64.5,32892.0,54.1634,54.3064,54.1634,54.2812,32892.0
2022-02-16 14:20:00,64.5,64.67,64.46,64.67,30792.0,54.2812,54.4243,54.2475,54.4243,30792.0
2022-02-16 14:25:00,64.65,64.73,64.61,64.71,15521.0,54.4074,54.4748,54.3738,54.4579,15521.0
2022-02-16 14:30:00,64.73,64.83,64.72,64.76,26596.0,54.4748,54.5589,54.4663,54.5,26596.0
2022-02-16 14:35:00,64.79,64.82,64.66,64.71,22426.0,54.5252,54.5505,54.4158,54.4579,22426.0
2022-02-16 14:40:00,64.72,64.72,64.63,64.7,11154.0,54.4663,54.4663,54.3906,54.4495,11154.0
2022-02-16 14:45:00,64.68,64.73,64.61,64.61,12307.0,54.4327,54.4748,54.3738,54.3738,12307.0
2022-02-16 14:50:00,64.61,64.66,64.6,64.64,33125.0,54.3738,54.4158,54.3654,54.399,33125.0
2022-02-16 14:55:00,64.64,64.73,64.63,64.72,14261.0,54.399,54.4748,54.3906,54.4663,14261.0
2022-02-16 15:00:00,64.73,64.81,64.68,64.78,31197.0,54.4748,54.5421,54.4327,54.5168,31197.0
2022-02-16 15:05:00,64.8,64.82,64.74,64.76,34414.0,54.5337,54.5505,54.4832,54.5,34414.0
2022-02-16 15:10:00,64.76,64.78,64.68,64.68,19541.0,54.5,54.5168,54.4327,54.4327,19541.0
2022-02-16 15:15:00,64.69,64.73,64.64,64.73,13152.0,54.4411,54.4748,54.399,54.4748,13152.0
2022-02-16 15:20:00,64.73,64.75,64.65,64.68,11938.0,54.4748,54.4916,54.4074,54.4327,11938.0
2022-02-16 15:25:00,64.69,64.71,64.62,64.67,48593.0,54.4411,54.4579,54.3822,54.4243,48593.0
2022-02-16 15:30:00,64.66,64.68,64.56,64.62,27575.0,54.4158,54.4327,54.3317,54.3822,27575.0
2022-02-16 15:35:00,64.63,64.72,64.58,64.72,24359.0,54.3906,54.4663,54.3485,54.4663,24359.0
2022-02-16 15:40:00,64.71,64.74,64.65,64.66,28589.0,54.4579,54.4832,54.4074,54.4158,28589.0
2022-02-16 15:45:00,64.65,64.78,64.62,64.76,42193.0,54.4074,54.5168,54.3822,54.5,42193.0
2022-02-16 15:50:00,64.76,64.89,64.76,64.81,139589.0,54.5,54.6094,54.5,54.5421,139589.0
2022-02-16 15:55:00,64.81,64.84,64.7,64.72,310683.0,54.5421,54.5673,54.4495,54.4663,310683.0
2022-02-17 09:30:00,63.86,64.14,63.69,63.81,59988.0,53.7426,53.9782,53.5995,53.7005,59988.0
2022-02-17 09:35:00,63.83,64.0,63.7,63.99,41011.0,53.7173,53.8604,53.6079,53.852,41011.0
2022-02-17 09:40:00,64.07,64.17,63.66,63.97,50259.0,53.9193,54.0035,53.5743,53.8352,50259.0
2022-02-17 09:45:00,63.97,63.97,63.71,63.76,40858.0,53.8352,53.8352,53.6164,53.6584,40858.0
2022-02-17 09:50:00,63.77,63.77,63.37,63.38,96658.0,53.6668,53.6668,53.3302,53.3386,96658.0
2022-02-17 09:55:00,63.37,63.44,63.07,63.11,65688.0,53.3302,53.3891,53.0778,53.1114,65688.0
2022-02-17 10:00:00,63.11,63.2,63.06,63.08,76420.0,53.1114,53.1872,53.0693,53.0862,76420.0
2022-02-17 10:05:00,63.07,63.21,63.01,63.11,37783.0,53.0778,53.1956,53.0273,53.1114,37783.0
2022-02-17 10:10:00,63.12,63.4,63.08,63.4,25464.0,53.1198,53.3555,53.0862,53.3555,25464.0
2022-02-17 10:15:00,63.4,63.47,63.39,63.42,18126.0,53.3555,53.4144,53.3471,53.3723,18126.0
2022-02-17 10:20:00,63.38,63.39,63.26,63.32,20637.0,53.3386,53.3471,53.2376,53.2881,20637.0
2022-02-17 10:25:00,63.31,63.34,63.19,63.29,18399.0,53.2797,53.305,53.1787,53.2629,18399.0
2022-02-17 10:30:00,63.28,63.41,63.21,63.35,30374.0,53.2545,53.3639,53.1956,53.3134,30374.0
2022-02-17 10:35:00,63.33,63.34,63.25,63.28,15694.0,53.2966,53.305,53.2292,53.2545,15694.0
2022-02-17 10:40:00,63.23,63.31,63.23,63.26,13188.0,53.2124,53.2797,53.2124,53.2376,13188.0
2022-02-17 10:45:00,63.24,63.46,63.19,63.32,60233.0,53.2208,53.406,53.1787,53.2881,60233.0
2022-02-17 10:50:00,63.34,63.43,63.26,63.38,39707.0,53.305,53.3807,53.2376,53.3386,39707.0
2022-02-17 10:55:00,63.39,63.54,63.39,63.45,31777.0,53.3471,53.4733,53.3471,53.3975,31777.0
2022-02-17 11:00:00,63.44,63.51,63.4,63.43,18060.0,53.3891,53.448,53.3555,53.3807,18060.0
2022-02-17 11:05:00,63.47,63.63,63.46,63.58,18168.0,53.4144,53.549,53.406,53.507,18168.0
2022-02-17 11:10:00,63.58,63.66,63.54,63.66,12577.0,53.507,53.5743,53.4733,53.5743,12577.0
2022-02-17 11:15:00,63.66,63.7,63.61,63.68,14102.0,53.5743,53.6079,53.5322,53.5911,14102.0
2022-02-17 11:20:00,63.68,63.69,63.53,63.54,14376.0,53.5911,53.5995,53.4649,53.4733,14376.0
2022-02-17 11:25:00,63.53,63.6,63.53,63.55,13159.0,53.4649,53.5238,53.4649,53.4817,13159.0
2022-02-17 11:30:00,63.54,63.59,63.51,63.55,11258.0,53.4733,53.5154,53.448,53.4817,11258.0
2022-02-17 11:35:00,63.57,63.59,63.48,63.5,21574.0,53.4985,53.5154,53.4228,53.4396,21574.0
2022-02-17 11:40:00,63.49,63.52,63.45,63.5,19676.0,53.4312,53.4565,53.3975,53.4396,19676.0
2022-02-17 11:45:00,63.48,63.61,63.47,63.6,20011.0,53.4228,53.5322,53.4144,53.5238,20011.0
2022-02-17 11:50:00,63.59,63.62,63.5,63.5,13398.0,53.5154,53.5406,53.4396,53.4396,13398.0
2022-02-17 11:55:00,63.51,63.56,63.49,63.52,15133.0,53.448,53.4901,53.4312,53.4565,15133.0
2022-02-17 12:00:00,63.54,63.61,63.48,63.61,14745.0,53.4733,53.5322,53.4228,53.5322,14745.0
2022-02-17 12:05:00,63.6,63.71,63.6,63.67,14992.0,53.5238,53.6164,53.5238,53.5827,14992.0
2022-02-17 12:10:00,63.69,63.7,63.65,63.69,9024.0,53.5995,53.6079,53.5659,53.5995,9024.0
2022-02-17 12:15:00,63.66,63.73,63.63,63.71,14870.0,53.5743,53.6332,53.549,53.6164,14870.0
2022-02-17 12:20:00,63.72,63.74,63.68,63.69,14438.0,53.6248,53.6416,53.5911,53.5995,14438.0
2022-02-17 12:25:00,63.69,63.69,63.6,63.6,9390.0,53.5995,53.5995,53.5238,53.5238,9390.0
2022-02-17 12:30:00,63.59,63.59,63.54,63.58,10351.0,53.5154,53.5154,53.4733,53.507,10351.0
2022-02-17 12:35:00,63.59,63.6,63.55,63.55,9244.0,53.5154,53.5238,53.4817,53.4817,9244.0
2022-02-17 12:40:00,63.55,63.55,63.45,63.46,9798.0,53.4817,53.4817,53.3975,53.406,9798.0
2022-02-17 12:45:00,63.46,63.48,63.36,63.4,18503.0,53.406,53.4228,53.3218,53.3555,18503.0
2022-02-17 12:50:00,63.4,63.44,63.39,63.41,18732.0,53.3555,53.3891,53.3471,53.3639,18732.0
2022-02-17 12:55:00,63.41,63.44,63.36,63.44,14154.0,53.3639,53.3891,53.3218,53.3891,14154.0
2022-02-17 13:00:00,63.44,63.49,63.43,63.48,30954.0,53.3891,53.4312,53.3807,53.4228,30954.0
2022-02-17 13:05:00,63.48,63.49,63.42,63.45,21007.0,53.4228,53.4312,53.3723,53.3975,21007.0
2022-02-17 13:10:00,63.45,63.47,63.36,63.4,14983.0,53.3975,53.4144,53.3218,53.3555,14983.0
2022-02-17 13:15:00,63.38,63.41,63.34,63.35,13392.0,53.3386,53.3639,53.305,53.3134,13392.0
2022-02-17 13:20:00,63.35,63.36,63.29,63.31,16608.0,53.3134,53.3218,53.2629,53.2797,16608.0
2022-02-17 13:25:00,63.29,63.31,63.24,63.25,14545.0,53.2629,53.2797,53.2208,53.2292,14545.0
2022-02-17 13:30:00,63.25,63.27,63.21,63.22,17554.0,53.2292,53.2461,53.1956,53.204,17554.0
2022-02-17 13:35:00,63.2,63.2,63.1,63.11,14708.0,53.1872,53.1872,53.103,53.1114,14708.0
2022-02-17 13:40:00,63.09,63.1,63.02,63.03,16506.0,53.0946,53.103,53.0357,53.0441,16506.0
2022-02-17 13:45:00,63.02,63.05,62.98,62.99,17293.0,53.0357,53.0609,53.002,53.0104,17293.0
2022-02-17 13:50:00,62.99,63.04,62.98,63.04,13093.0,53.0104,53.0525,53.002,53.0525,13093.0
2022-02-17 13:55:00,63.03,63.06,63.01,63.06,18177.0,53.0441,53.0693,53.0273,53.0693,18177.0
2022-02-17 14:00:00,63.06,63.06,62.93,62.98,11245.0,53.0693,53.0693,52.9599,53.002,11245.0
2022-02-17 14:05:00,62.98,63.01,62.9,62.9,25871.0,53.002,53.0273,52.9347,52.9347,25871.0
2022-02-17 14:10:00,62.89,62.94,62.87,62.92,36170.0,52.9263,52.9683,52.9094,52.9515,36170.0
2022-02-17 14:15:00,62.92,62.98,62.9,62.91,20428.0,52.9515,53.002,52.9347,52.9431,20428.0
2022-02-17 14:20:00,62.91,62.91,62.74,62.74,18267.0,52.9431,52.9431,52.8,52.8,18267.0
2022-02-17 14:25:00,62.74,62.74,62.67,62.73,25632.0,52.8,52.8,52.7411,52.7916,25632.0
2022-02-17 14:30:00,62.73,62.75,62.66,62.69,21111.0,52.7916,52.8084,52.7327,52.758,21111.0
2022-02-17 14:35:00,62.71,62.74,62.67,62.7,35600.0,52.7748,52.8,52.7411,52.7664,35600.0
2022-02-17 14:40:00,62.69,62.78,62.69,62.77,77141.0,52.758,52.8337,52.758,52.8253,77141.0
2022-02-17 14:45:00,62.78,62.88,62.77,62.86,13095.0,52.8337,52.9179,52.8253,52.901,13095.0
2022-02-17 14:50:00,62.85,62.85,62.78,62.8,17099.0,52.8926,52.8926,52.8337,52.8505,17099.0
2022-02-17 14:55:00,62.8,62.83,62.74,62.74,23990.0,52.8505,52.8758,52.8,52.8,23990.0
2022-02-17 15:00:00,62.76,62.78,62.7,62.72,22965.0,52.8169,52.8337,52.7664,52.7832,22965.0
2022-02-17 15:05:00,62.71,62.72,62.59,62.6,22536.0,52.7748,52.7832,52.6738,52.6822,22536.0
2022-02-17 15:10:00,62.6,62.61,62.49,62.5,25628.0,52.6822,52.6906,52.5896,52.5981,25628.0
2022-02-17 15:15:00,62.51,62.53,62.43,62.52,34834.0,52.6065,52.6233,52.5391,52.6149,34834.0
2022-02-17 15:20:00,62.52,62.64,62.51,62.55,27609.0,52.6149,52.7159,52.6065,52.6401,27609.0
2022-02-17 15:25:00,62.55,62.62,62.51,62.55,27792.0,52.6401,52.699,52.6065,52.6401,27792.0
2022-02-17 15:30:00,62.53,62.6,62.42,62.45,63930.0,52.6233,52.6822,52.5307,52.556,63930.0
2022-02-17 15:35:00,62.45,62.62,62.44,62.59,38420.0,52.556,52.699,52.5476,52.6738,38420.0
2022-02-17 15:40:00,62.58,62.63,62.51,62.58,49419.0,52.6654,52.7075,52.6065,52.6654,49419.0
2022-02-17 15:45:00,62.59,62.7,62.57,62.59,60847.0,52.6738,52.7664,52.657,52.6738,60847.0
2022-02-17 15:50:00,62.59,62.59,62.42,62.52,145528.0,52.6738,52.6738,52.5307,52.6149,145528.0
2022-02-17 15:55:00,62.52,62.66,62.51,62.53,269039.0,52.6149,52.7327,52.6065,52.6233,269039.0
2022-02-18 09:30:00,62.52,62.86,62.4,62.76,199059.0,52.6149,52.901,52.5139,52.8169,199059.0
2022-02-18 09:35:00,62.68,62.96,62.52,62.93,34329.0,52.7495,52.9852,52.6149,52.9599,34329.0
2022-02-18 09:40:00,62.93,62.95,62.52,62.53,32347.0,52.9599,52.9768,52.6149,52.6233,32347.0
2022-02-18 09:45:00,62.53,63.03,62.5,62.99,34050.0,52.6233,53.0441,52.5981,53.0104,34050.0
2022-02-18 09:50:00,63.0,63.12,62.84,63.01,17742.0,53.0188,53.1198,52.8842,53.0273,17742.0
2022-02-18 09:55:00,63.02,63.05,62.94,62.99,34338.0,53.0357,53.0609,52.9683,53.0104,34338.0
2022-02-18 10:00:00,62.98,63.11,62.91,63.04,14389.0,53.002,53.1114,52.9431,53.0525,14389.0
2022-02-18 10:05:00,63.05,63.06,62.93,63.04,16093.0,53.0609,53.0693,52.9599,53.0525,16093.0
2022-02-18 10:10:00,63.04,63.13,62.96,63.13,23936.0,53.0525,53.1282,52.9852,53.1282,23936.0
2022-02-18 10:15:00,63.11,63.23,63.0,63.06,21025.0,53.1114,53.2124,53.0188,53.0693,21025.0
2022-02-18 10:20:00,63.06,63.15,62.93,62.97,11340.0,53.0693,53.1451,52.9599,52.9936,11340.0
2022-02-18 10:25:00,62.95,62.98,62.87,62.89,25641.0,52.9768,53.002,52.9094,52.9263,25641.0
2022-02-18 10:30:00,62.9,62.9,62.75,62.86,26941.0,52.9347,52.9347,52.8084,52.901,26941.0
2022-02-18 10:35:00,62.85,62.98,62.81,62.87,19697.0,52.8926,53.002,52.8589,52.9094,19697.0
2022-02-18 10:40:00,62.88,62.91,62.77,62.88,13724.0,52.9179,52.9431,52.8253,52.9179,13724.0
2022-02-18 10:45:00,62.91,62.92,62.75,62.81,20422.0,52.9431,52.9515,52.8084,52.8589,20422.0
2022-02-18 10:50:00,62.81,62.91,62.79,62.83,36379.0,52.8589,52.9431,52.8421,52.8758,36379.0
2022-02-18 10:55:00,62.82,62.83,62.7,62.72,22255.0,52.8674,52.8758,52.7664,52.7832,22255.0
2022-02-18 11:00:00,62.71,62.75,62.43,62.44,59398.0,52.7748,52.8084,52.5391,52.5476,59398.0
2022-02-18 11:05:00,62.43,62.56,62.43,62.53,24970.0,52.5391,52.6486,52.5391,52.6233,24970.0
2022-02-18 11:10:00,62.54,62.63,62.45,62.59,30205.0,52.6317,52.7075,52.556,52.6738,30205.0
2022-02-18 11:15:00,62.58,62.69,62.55,62.67,15388.0,52.6654,52.758,52.6401,52.7411,15388.0
2022-02-18 11:20:00,62.66,62.77,62.66,62.75,16571.0,52.7327,52.8253,52.7327,52.8084,16571.0
2022-02-18 11:25:00,62.76,62.84,62.75,62.76,25838.0,52.8169,52.8842,52.8084,52.8169,25838.0
2022-02-18 11:30:00,62.77,62.77,62.62,62.66,29493.0,52.8253,52.8253,52.699,52.7327,29493.0
2022-02-18 11:35:00,62.68,62.73,62.62,62.68,19363.0,52.7495,52.7916,52.699,52.7495,19363.0
2022-02-18 11:40:00,62.7,62.7,62.54,62.54,14785.0,52.7664,52.7664,52.6317,52.6317,14785.0
2022-02-18 11:45:00,62.53,62.6,62.48,62.51,28116.0,52.6233,52.6822,52.5812,52.6065,28116.0
2022-02-18 11:50:00,62.51,62.54,62.42,62.47,28457.0,52.6065,52.6317,52.5307,52.5728,28457.0
2022-02-18 11:55:00,62.46,62.47,62.26,62.3,23590.0,52.5644,52.5728,52.3961,52.4297,23590.0
2022-02-18 12:00:00,62.32,62.34,62.23,62.28,18430.0,52.4466,52.4634,52.3708,52.4129,18430.0
2022-02-18 12:05:00,62.27,62.33,62.26,62.33,36392.0,52.4045,52.455,52.3961,52.455,36392.0
2022-02-18 12:10:00,62.34,62.42,62.33,62.36,19253.0,52.4634,52.5307,52.455,52.4802,19253.0
2022-02-18 12:15:00,62.35,62.49,62.31,62.46,28923.0,52.4718,52.5896,52.4382,52.5644,28923.0
2022-02-18 12:20:00,62.45,62.45,62.34,62.36,14975.0,52.556,52.556,52.4634,52.4802,14975.0
2022-02-18 12:25:00,62.36,62.45,62.36,62.41,17761.0,52.4802,52.556,52.4802,52.5223,17761.0
2022-02-18 12:30:00,62.41,62.46,62.27,62.39,48538.0,52.5223,52.5644,52.4045,52.5055,48538.0
2022-02-18 12:35:00,62.41,62.44,62.28,62.3,31460.0,52.5223,52.5476,52.4129,52.4297,31460.0
2022-02-18 12:40:00,62.29,62.44,62.28,62.37,25015.0,52.4213,52.5476,52.4129,52.4887,25015.0
2022-02-18 12:45:00,62.36,62.38,62.28,62.33,27830.0,52.4802,52.4971,52.4129,52.455,27830.0
2022-02-18 12:50:00,62.32,62.37,62.27,62.31,15859.0,52.4466,52.4887,52.4045,52.4382,15859.0
2022-02-18 12:55:00,62.31,62.33,62.25,62.25,19086.0,52.4382,52.455,52.3877,52.3877,19086.0
2022-02-18 13:00:00,62.25,62.28,62.19,62.22,21528.0,52.3877,52.4129,52.3372,52.3624,21528.0
2022-02-18 13:05:00,62.23,62.25,62.16,62.22,20418.0,52.3708,52.3877,52.3119,52.3624,20418.0
2022-02-18 13:10:00,62.23,62.24,62.14,62.17,22285.0,52.3708,52.3792,52.2951,52.3203,22285.0
2022-02-18 13:15:00,62.17,62.19,62.08,62.14,22346.0,52.3203,52.3372,52.2446,52.2951,22346.0
2022-02-18 13:20:00,62.14,62.33,62.13,62.3,20162.0,52.2951,52.455,52.2867,52.4297,20162.0
2022-02-18 13:25:00,62.32,62.32,62.22,62.25,15410.0,52.4466,52.4466,52.3624,52.3877,15410.0
2022-02-18 13:30:00,62.24,62.29,62.21,62.25,28549.0,52.3792,52.4213,52.354,52.3877,28549.0
2022-02-18 13:35:00,62.22,62.3,62.21,62.27,15782.0,52.3624,52.4297,52.354,52.4045,15782.0
2022-02-18 13:40:00,62.27,62.29,62.25,62.28,17471.0,52.4045,52.4213,52.3877,52.4129,17471.0
2022-02-18 13:45:00,62.29,62.38,62.29,62.37,13556.0,52.4213,52.4971,52.4213,52.4887,13556.0
2022-02-18 13:50:00,62.37,62.4,62.34,62.4,10970.0,52.4887,52.5139,52.4634,52.5139,10970.0
2022-02-18 13:55:00,62.39,62.42,62.37,62.4,13999.0,52.5055,52.5307,52.4887,52.5139,13999.0
2022-02-18 14:00:00,62.4,62.47,62.39,62.42,14505.0,52.5139,52.5728,52.5055,52.5307,14505.0
2022-02-18 14:05:00,62.43,62.45,62.35,62.36,13102.0,52.5391,52.556,52.4718,52.4802,13102.0
2022-02-18 14:10:00,62.36,62.41,62.36,62.4,13065.0,52.4802,52.5223,52.4802,52.5139,13065.0
2022-02-18 14:15:00,62.39,62.53,62.39,62.51,17765.0,52.5055,52.6233,52.5055,52.6065,17765.0
2022-02-18 14:20:00,62.5,62.56,62.49,62.55,18570.0,52.5981,52.6486,52.5896,52.6401,18570.0
2022-02-18 14:25:00,62.55,62.62,62.51,62.59,20949.0,52.6401,52.699,52.6065,52.6738,20949.0
2022-02-18 14:30:00,62.59,62.67,62.58,62.61,28110.0,52.6738,52.7411,52.6654,52.6906,28110.0
2022-02-18 14:35:00,62.6,62.62,62.4,62.42,21936.0,52.6822,52.699,52.5139,52.5307,21936.0
2022-02-18 14:40:00,62.41,62.41,62.34,62.36,21734.0,52.5223,52.5223,52.4634,52.4802,21734.0
2022-02-18 14:45:00,62.35,62.39,62.28,62.28,15131.0,52.4718,52.5055,52.4129,52.4129,15131.0
2022-02-18 14:50:00,62.27,62.54,62.25,62.53,39055.0,52.4045,52.6317,52.3877,52.6233,39055.0
2022-02-18 14:55:00,62.53,62.59,62.48,62.57,25482.0,52.6233,52.6738,52.5812,52.657,25482.0
2022-02-18 15:00:00,62.59,62.64,62.5,62.52,25659.0,52.6738,52.7159,52.5981,52.6149,25659.0
2022-02-18 15:05:00,62.52,62.56,62.37,62.41,24660.0,52.6149,52.6486,52.4887,52.5223,24660.0
2022-02-18 15:10:00,62.41,62.51,62.37,62.42,45622.0,52.5223,52.6065,52.4887,52.5307,45622.0
2022-02-18 15:15:00,62.4,62.48,62.36,62.41,61842.0,52.5139,52.5812,52.4802,52.5223,61842.0
2022-02-18 15:20:00,62.41,62.46,62.34,62.39,91762.0,52.5223,52.5644,52.4634,52.5055,91762.0
2022-02-18 15:25:00,62.37,62.44,62.32,62.34,42156.0,52.4887,52.5476,52.4466,52.4634,42156.0
2022-02-18 15:30:00,62.35,62.35,62.17,62.25,50480.0,52.4718,52.4718,52.3203,52.3877,50480.0
2022-02-18 15:35:00,62.25,62.33,62.21,62.28,37095.0,52.3877,52.455,52.354,52.4129,37095.0
2022-02-18 15:40:00,62.28,62.53,62.27,62.48,46516.0,52.4129,52.6233,52.4045,52.5812,46516.0
2022-02-18 15:45:00,62.5,62.59,62.34,62.52,55366.0,52.5981,52.6738,52.4634,52.6149,55366.0
2022-02-18 15:50:00,62.49,62.5,62.28,62.31,86597.0,52.5896,52.5981,52.4129,52.4382,86597.0
2022-02-18 15:55:00,62.3,62.39,62.28,62.33,213741.0,52.4297,52.5055,52.4129,52.455,213741.0
2022-02-22 09:30:00,62.88,62.89,62.05,62.12,138093.0,52.9179,52.9263,52.2194,52.2783,138093.0
2022-02-22 09:35:00,62.09,62.22,61.92,62.02,40772.0,52.253,52.3624,52.1099,52.1941,40772.0
2022-02-22 09:40:00,62.03,62.49,61.96,62.34,63841.0,52.2025,52.5896,52.1436,52.4634,63841.0
2022-02-22 09:45:00,62.33,62.65,62.31,62.65,48234.0,52.455,52.7243,52.4382,52.7243,48234.0
2022-02-22 09:50:00,62.62,62.78,62.59,62.76,42465.0,52.699,52.8337,52.6738,52.8169,42465.0
2022-02-22 09:55:00,62.72,62.8,62.58,62.78,27340.0,52.7832,52.8505,52.6654,52.8337,27340.0
2022-02-22 10:00:00,62.74,62.76,62.53,62.71,30467.0,52.8,52.8169,52.6233,52.7748,30467.0
2022-02-22 10:05:00,62.71,62.71,62.46,62.63,19909.0,52.7748,52.7748,52.5644,52.7075,19909.0
2022-02-22 10:10:00,62.6,62.72,62.39,62.71,22206.0,52.6822,52.7832,52.5055,52.7748,22206.0
2022-02-22 10:15:00,62.71,62.77,62.66,62.76,20965.0,52.7748,52.8253,52.7327,52.8169,20965.0
2022-02-22 10:20:00,62.73,62.78,62.52,62.56,29839.0,52.7916,52.8337,52.6149,52.6486,29839.0
2022-02-22 10:25:00,62.57,62.7,62.54,62.65,38709.0,52.657,52.7664,52.6317,52.7243,38709.0
2022-02-22 10:30:00,62.67,62.69,62.49,62.58,22610.0,52.7411,52.758,52.5896,52.6654,22610.0
2022-02-22 10:35:00,62.59,62.62,62.43,62.45,38543.0,52.6738,52.699,52.5391,52.556,38543.0
2022-02-22 10:40:00,62.44,62.51,62.33,62.48,39698.0,52.5476,52.6065,52.455,52.5812,39698.0
2022-02-22 10:45:00,62.46,62.53,62.43,62.5,26597.0,52.5644,52.6233,52.5391,52.5981,26597.0
2022-02-22 10:50:00,62.49,62.49,62.34,62.42,23826.0,52.5896,52.5896,52.4634,52.5307,23826.0
2022-02-22 10:55:00,62.41,62.41,62.27,62.31,21747.0,52.5223,52.5223,52.4045,52.4382,21747.0
2022-02-22 11:00:00,62.31,62.46,62.31,62.39,25246.0,52.4382,52.5644,52.4382,52.5055,25246.0
2022-02-22 11:05:00,62.4,62.45,62.25,62.25,18355.0,52.5139,52.556,52.3877,52.3877,18355.0
2022-02-22 11:10:00,62.26,62.38,62.25,62.3,26845.0,52.3961,52.4971,52.3877,52.4297,26845.0
2022-02-22 11:15:00,62.31,62.32,62.16,62.28,20224.0,52.4382,52.4466,52.3119,52.4129,20224.0
2022-02-22 11:20:00,62.27,62.34,62.23,62.31,13524.0,52.4045,52.4634,52.3708,52.4382,13524.0
2022-02-22 11:25:00,62.31,62.52,62.29,62.36,80351.0,52.4382,52.6149,52.4213,52.4802,80351.0
2022-02-22 11:30:00,62.35,62.57,62.34,62.56,28360.0,52.4718,52.657,52.4634,52.6486,28360.0
2022-02-22 11:35:00,62.56,62.59,62.42,62.46,20334.0,52.6486,52.6738,52.5307,52.5644,20334.0
2022-02-22 11:40:00,62.46,62.61,62.43,62.58,33712.0,52.5644,52.6906,52.5391,52.6654,33712.0
2022-02-22 11:45:00,62.57,62.6,62.53,62.59,50256.0,52.657,52.6822,52.6233,52.6738,50256.0
2022-02-22 11:50:00,62.59,62.66,62.44,62.45,24445.0,52.6738,52.7327,52.5476,52.556,24445.0
2022-02-22 11:55:00,62.44,62.61,62.43,62.61,30261.0,52.5476,52.6906,52.5391,52.6906,30261.0
2022-02-22 12:00:00,62.6,62.65,62.56,62.61,15446.0,52.6822,52.7243,52.6486,52.6906,15446.0
2022-02-22 12:05:00,62.61,62.66,62.57,62.62,17654.0,52.6906,52.7327,52.657,52.699,17654.0
2022-02-22 12:10:00,62.62,62.62,62.54,62.58,24981.0,52.699,52.699,52.6317,52.6654,24981.0
2022-02-22 12:15:00,62.58,62.59,62.46,62.47,37815.0,52.6654,52.6738,52.5644,52.5728,37815.0
2022-02-22 12:20:00,62.47,62.54,62.46,62.48,27341.0,52.5728,52.6317,52.5644,52.5812,27341.0
2022-02-22 12:25:00,62.48,62.5,62.44,62.46,25208.0,52.5812,52.5981,52.5476,52.5644,25208.0
2022-02-22 12:30:00,62.46,62.46,62.4,62.42,24621.0,52.5644,52.5644,52.5139,52.5307,24621.0
2022-02-22 12:35:00,62.43,62.49,62.37,62.38,17605.0,52.5391,52.5896,52.4887,52.4971,17605.0
2022-02-22 12:40:00,62.38,62.39,62.32,62.36,19352.0,52.4971,52.5055,52.4466,52.4802,19352.0
2022-02-22 12:45:00,62.36,62.37,62.24,62.27,27238.0,52.4802,52.4887,52.3792,52.4045,27238.0
2022-02-22 12:50:00,62.27,62.36,62.27,62.3,48172.0,52.4045,52.4802,52.4045,52.4297,48172.0
2022-02-22 12:55:00,62.3,62.32,62.2,62.23,22290.0,52.4297,52.4466,52.3456,52.3708,22290.0
2022-02-22 13:00:00,62.25,62.26,62.14,62.21,38677.0,52.3877,52.3961,52.2951,52.354,38677.0
2022-02-22 13:05:00,62.24,62.3,62.22,62.27,20773.0,52.3792,52.4297,52.3624,52.4045,20773.0
2022-02-22 13:10:00,62.27,62.35,62.26,62.32,30467.0,52.4045,52.4718,52.3961,52.4466,30467.0
2022-02-22 13:15:00,62.3,62.3,62.06,62.06,35733.0,52.4297,52.4297,52.2278,52.2278,35733.0
2022-02-22 13:20:00,62.08,62.19,62.08,62.15,20134.0,52.2446,52.3372,52.2446,52.3035,20134.0
2022-02-22 13:25:00,62.16,62.18,62.09,62.15,22311.0,52.3119,52.3288,52.253,52.3035,22311.0
2022-02-22 13:30:00,62.16,62.19,62.09,62.15,20306.0,52.3119,52.3372,52.253,52.3035,20306.0
2022-02-22 13:35:00,62.14,62.14,62.0,62.01,20165.0,52.2951,52.2951,52.1773,52.1857,20165.0
2022-02-22 13:40:00,62.03,62.08,61.95,61.96,34970.0,52.2025,52.2446,52.1352,52.1436,34970.0
2022-02-22 13:45:00,61.95,61.97,61.81,61.81,17544.0,52.1352,52.152,52.0174,52.0174,17544.0
2022-02-22 13:50:00,61.79,61.82,61.66,61.66,28950.0,52.0005,52.0258,51.8911,51.8911,28950.0
2022-02-22 13:55:00,61.66,61.78,61.65,61.77,41707.0,51.8911,51.9921,51.8827,51.9837,41707.0
2022-02-22 14:00:00,61.76,61.76,61.69,61.73,23103.0,51.9753,51.9753,51.9164,51.95,23103.0
2022-02-22 14:05:00,61.73,61.75,61.65,61.68,26386.0,51.95,51.9669,51.8827,51.908,26386.0
2022-02-22 14:10:00,61.67,61.69,61.58,61.67,26129.0,51.8996,51.9164,51.8238,51.8996,26129.0
2022-02-22 14:15:00,61.66,61.74,61.65,61.74,18030.0,51.8911,51.9585,51.8827,51.9585,18030.0
2022-02-22 14:20:00,61.75,61.81,61.56,61.65,51998.0,51.9669,52.0174,51.807,51.8827,51998.0
2022-02-22 14:25:00,61.69,62.02,61.68,61.86,78052.0,51.9164,52.1941,51.908,52.0595,78052.0
2022-02-22 14:30:00,61.86,62.04,61.79,61.87,41114.0,52.0595,52.2109,52.0005,52.0679,41114.0
2022-02-22 14:35:00,61.88,62.06,61.86,61.98,30124.0,52.0763,52.2278,52.0595,52.1604,30124.0
2022-02-22 14:40:00,61.99,62.06,61.93,61.96,35104.0,52.1689,52.2278,52.1184,52.1436,35104.0
2022-02-22 14:45:00,61.95,62.29,61.88,62.28,28231.0,52.1352,52.4213,52.0763,52.4129,28231.0
2022-02-22 14:50:00,62.28,62.38,62.24,62.36,39581.0,52.4129,52.4971,52.3792,52.4802,39581.0
2022-02-22 14:55:00,62.35,62.5,62.35,62.39,42247.0,52.4718,52.5981,52.4718,52.5055,42247.0
2022-02-22 15:00:00,62.42,62.67,62.4,62.67,28824.0,52.5307,52.7411,52.5139,52.7411,28824.0
2022-02-22 15:05:00,62.67,62.68,62.46,62.46,57027.0,52.7411,52.7495,52.5644,52.5644,57027.0
2022-02-22 15:10:00,62.47,62.62,62.47,62.52,45505.0,52.5728,52.699,52.5728,52.6149,45505.0
2022-02-22 15:15:00,62.53,62.6,62.37,62.38,47467.0,52.6233,52.6822,52.4887,52.4971,47467.0
2022-02-22 15:20:00,62.38,62.44,62.28,62.33,51392.0,52.4971,52.5476,52.4129,52.455,51392.0
2022-02-22 15:25:00,62.33,62.55,62.33,62.46,35881.0,52.455,52.6401,52.455,52.5644,35881.0
2022-02-22 15:30:00,62.44,62.44,62.3,62.39,41580.0,52.5476,52.5476,52.4297,52.5055,41580.0
2022-02-22 15:35:00,62.39,62.46,62.31,62.38,42114.0,52.5055,52.5644,52.4382,52.4971,42114.0
2022-02-22 15:40:00,62.4,62.4,62.14,62.17,62521.0,52.5139,52.5139,52.2951,52.3203,62521.0
2022-02-22 15:45:00,62.16,62.21,62.1,62.15,72553.0,52.3119,52.354,52.2614,52.3035,72553.0
2022-02-22 15:50:00,62.14,62.14,61.87,61.92,109787.0,52.2951,52.2951,52.0679,52.1099,109787.0
2022-02-22 15:55:00,61.9,62.19,61.9,62.18,326662.0,52.0931,52.3372,52.0931,52.3288,326662.0
2022-02-23 09:30:00,62.26,62.62,62.21,62.4,116498.0,52.3961,52.699,52.354,52.5139,116498.0
2022-02-23 09:35:00,62.46,62.78,62.45,62.45,58075.0,52.5644,52.8337,52.556,52.556,58075.0
2022-02-23 09:40:00,62.47,62.76,62.3,62.59,36593.0,52.5728,52.8169,52.4297,52.6738,36593.0
2022-02-23 09:45:00,62.59,62.69,62.52,62.55,31939.0,52.6738,52.758,52.6149,52.6401,31939.0
2022-02-23 09:50:00,62.56,62.58,62.31,62.32,29396.0,52.6486,52.6654,52.4382,52.4466,29396.0
2022-02-23 09:55:00,62.31,62.45,62.3,62.33,64194.0,52.4382,52.556,52.4297,52.455,64194.0
2022-02-23 10:00:00,62.32,62.32,62.13,62.21,43851.0,52.4466,52.4466,52.2867,52.354,43851.0
2022-02-23 10:05:00,62.19,62.19,61.98,62.01,37091.0,52.3372,52.3372,52.1604,52.1857,37091.0
2022-02-23 10:10:00,61.99,62.03,61.87,61.98,43715.0,52.1689,52.2025,52.0679,52.1604,43715.0
2022-02-23 10:15:00,61.98,61.98,61.76,61.8,36001.0,52.1604,52.1604,51.9753,52.009,36001.0
2022-02-23 10:20:00,61.79,61.81,61.58,61.61,55665.0,52.0005,52.0174,51.8238,51.8491,55665.0
2022-02-23 10:25:00,61.61,61.68,61.58,61.63,33412.0,51.8491,51.908,51.8238,51.8659,33412.0
2022-02-23 10:30:00,61.64,61.65,61.5,61.65,36659.0,51.8743,51.8827,51.7565,51.8827,36659.0
2022-02-23 10:35:00,61.66,61.73,61.58,61.68,43841.0,51.8911,51.95,51.8238,51.908,43841.0
2022-02-23 10:40:00,61.66,61.71,61.56,61.64,43180.0,51.8911,51.9332,51.807,51.8743,43180.0
2022-02-23 10:45:00,61.63,61.68,61.58,61.63,29143.0,51.8659,51.908,51.8238,51.8659,29143.0
2022-02-23 10:50:00,61.63,61.7,61.6,61.61,24978.0,51.8659,51.9248,51.8406,51.8491,24978.0
2022-02-23 10:55:00,61.6,61.66,61.48,61.55,31555.0,51.8406,51.8911,51.7397,51.7986,31555.0
2022-02-23 11:00:00,61.51,61.59,61.42,61.46,34996.0,51.7649,51.8322,51.6892,51.7228,34996.0
2022-02-23 11:05:00,61.44,61.45,61.35,61.38,40926.0,51.706,51.7144,51.6303,51.6555,40926.0
2022-02-23 11:10:00,61.38,61.46,61.36,61.42,28021.0,51.6555,51.7228,51.6387,51.6892,28021.0
2022-02-23 11:15:00,61.42,61.43,61.25,61.34,32590.0,51.6892,51.6976,51.5461,51.6218,32590.0
2022-02-23 11:20:00,61.34,61.36,61.29,61.33,24653.0,51.6218,51.6387,51.5798,51.6134,24653.0
2022-02-23 11:25:00,61.32,61.39,61.29,61.3,25981.0,51.605,51.6639,51.5798,51.5882,25981.0
2022-02-23 11:30:00,61.31,61.47,61.22,61.37,53410.0,51.5966,51.7312,51.5208,51.6471,53410.0
2022-02-23 11:35:00,61.36,61.48,61.3,61.37,41356.0,51.6387,51.7397,51.5882,51.6471,41356.0
2022-02-23 11:40:00,61.39,61.42,61.31,61.32,28894.0,51.6639,51.6892,51.5966,51.605,28894.0
2022-02-23 11:45:00,61.33,61.5,61.29,61.48,37043.0,51.6134,51.7565,51.5798,51.7397,37043.0
2022-02-23 11:50:00,61.51,61.59,61.47,61.56,27608.0,51.7649,51.8322,51.7312,51.807,27608.0
2022-02-23 11:55:00,61.53,61.57,61.48,61.52,23665.0,51.7817,51.8154,51.7397,51.7733,23665.0
2022-02-23 12:00:00,61.52,61.54,61.41,61.51,29090.0,51.7733,51.7902,51.6807,51.7649,29090.0
2022-02-23 12:05:00,61.51,61.53,61.45,61.53,17642.0,51.7649,51.7817,51.7144,51.7817,17642.0
2022-02-23 12:10:00,61.54,61.57,61.47,61.52,19740.0,51.7902,51.8154,51.7312,51.7733,19740.0
2022-02-23 12:15:00,61.52,61.72,61.52,61.7,25036.0,51.7733,51.9416,51.7733,51.9248,25036.0
2022-02-23 12:20:00,61.69,61.74,61.68,61.69,21435.0,51.9164,51.9585,51.908,51.9164,21435.0
2022-02-23 12:25:00,61.7,61.74,61.68,61.73,26256.0,51.9248,51.9585,51.908,51.95,26256.0
2022-02-23 12:30:00,61.74,61.76,61.68,61.7,30039.0,51.9585,51.9753,51.908,51.9248,30039.0
2022-02-23 12:35:00,61.7,61.74,61.65,61.68,20691.0,51.9248,51.9585,51.8827,51.908,20691.0
2022-02-23 12:40:00,61.68,61.71,61.64,61.7,41055.0,51.908,51.9332,51.8743,51.9248,41055.0
2022-02-23 12:45:00,61.71,61.71,61.61,61.63,35791.0,51.9332,51.9332,51.8491,51.8659,35791.0
2022-02-23 12:50:00,61.64,61.64,61.52,61.56,22017.0,51.8743,51.8743,51.7733,51.807,22017.0
2022-02-23 12:55:00,61.57,61.61,61.55,61.59,25205.0,51.8154,51.8491,51.7986,51.8322,25205.0
2022-02-23 13:00:00,61.59,61.59,61.47,61.49,23075.0,51.8322,51.8322,51.7312,51.7481,23075.0
2022-02-23 13:05:00,61.49,61.51,61.39,61.41,25631.0,51.7481,51.7649,51.6639,51.6807,25631.0
2022-02-23 13:10:00,61.41,61.42,61.16,61.21,61404.0,51.6807,51.6892,51.4704,51.5124,61404.0
2022-02-23 13:15:00,61.2,61.31,61.16,61.3,22526.0,51.504,51.5966,51.4704,51.5882,22526.0
2022-02-23 13:20:00,61.28,61.29,61.11,61.18,22840.0,51.5713,51.5798,51.4283,51.4872,22840.0
2022-02-23 13:25:00,61.18,61.23,60.99,61.04,42013.0,51.4872,51.5293,51.3273,51.3694,42013.0
2022-02-23 13:30:00,61.03,61.1,60.92,60.97,24208.0,51.361,51.4199,51.2684,51.3105,24208.0
2022-02-23 13:35:00,60.97,61.11,60.95,61.1,36830.0,51.3105,51.4283,51.2936,51.4199,36830.0
2022-02-23 13:40:00,61.09,61.17,61.07,61.17,20984.0,51.4114,51.4788,51.3946,51.4788,20984.0
2022-02-23 13:45:00,61.18,61.35,61.15,61.32,31903.0,51.4872,51.6303,51.4619,51.605,31903.0
2022-02-23 13:50:00,61.31,61.32,61.13,61.15,31468.0,51.5966,51.605,51.4451,51.4619,31468.0
2022-02-23 13:55:00,61.15,61.26,61.14,61.26,16870.0,51.4619,51.5545,51.4535,51.5545,16870.0
2022-02-23 14:00:00,61.25,61.27,61.02,61.05,37610.0,51.5461,51.5629,51.3525,51.3778,37610.0
2022-02-23 14:05:00,61.06,61.16,61.03,61.16,22099.0,51.3862,51.4704,51.361,51.4704,22099.0
2022-02-23 14:10:00,61.17,61.2,61.05,61.11,29669.0,51.4788,51.504,51.3778,51.4283,29669.0
2022-02-23 14:15:00,61.09,61.22,61.06,61.19,51853.0,51.4114,51.5208,51.3862,51.4956,51853.0
2022-02-23 14:20:00,61.19,61.27,61.03,61.04,63311.0,51.4956,51.5629,51.361,51.3694,63311.0
2022-02-23 14:25:00,61.05,61.08,60.95,60.99,26463.0,51.3778,51.403,51.2936,51.3273,26463.0
2022-02-23 14:30:00,60.99,61.05,60.94,60.98,45815.0,51.3273,51.3778,51.2852,51.3189,45815.0
2022-02-23 14:35:00,60.98,61.04,60.96,61.0,39965.0,51.3189,51.3694,51.302,51.3357,39965.0
2022-02-23 14:40:00,61.0,61.0,60.79,60.83,62976.0,51.3357,51.3357,51.159,51.1926,62976.0
2022-02-23 14:45:00,60.84,60.98,60.83,60.92,52366.0,51.2011,51.3189,51.1926,51.2684,52366.0
2022-02-23 14:50:00,60.91,60.94,60.82,60.85,34713.0,51.26,51.2852,51.1842,51.2095,34713.0
2022-02-23 14:55:00,60.87,60.96,60.83,60.89,36279.0,51.2263,51.302,51.1926,51.2431,36279.0
2022-02-23 15:00:00,60.9,60.9,60.74,60.79,47234.0,51.2515,51.2515,51.1169,51.159,47234.0
2022-02-23 15:05:00,60.79,60.84,60.73,60.77,57784.0,51.159,51.2011,51.1085,51.1421,57784.0
2022-02-23 15:10:00,60.77,60.88,60.7,60.88,110980.0,51.1421,51.2347,51.0832,51.2347,110980.0
2022-02-23 15:15:00,60.88,60.95,60.79,60.8,122731.0,51.2347,51.2936,51.159,51.1674,122731.0
2022-02-23 15:20:00,60.8,60.91,60.79,60.89,51255.0,51.1674,51.26,51.159,51.2431,51255.0
2022-02-23 15:25:00,60.9,61.01,60.81,60.95,76837.0,51.2515,51.3441,51.1758,51.2936,76837.0
2022-02-23 15:30:00,60.94,60.98,60.77,60.78,95963.0,51.2852,51.3189,51.1421,51.1506,95963.0
2022-02-23 15:35:00,60.79,60.83,60.57,60.57,64295.0,51.159,51.1926,50.9738,50.9738,64295.0
2022-02-23 15:40:00,60.56,60.66,60.53,60.56,99636.0,50.9654,51.0496,50.9402,50.9654,99636.0
2022-02-23 15:45:00,60.56,60.64,60.44,60.49,161539.0,50.9654,51.0327,50.8644,50.9065,161539.0
2022-02-23 15:50:00,60.48,60.6,60.39,60.48,139202.0,50.8981,50.9991,50.8223,50.8981,139202.0
2022-02-23 15:55:00,60.49,60.63,60.48,60.61,367948.0,50.9065,51.0243,50.8981,51.0075,367948.0
2022-02-24 09:30:00,58.55,58.57,57.82,57.95,256358.0,49.2739,49.2907,48.6595,48.7689,256358.0
2022-02-24 09:35:00,57.97,57.97,57.51,57.8,113224.0,48.7857,48.7857,48.3986,48.6427,113224.0
2022-02-24 09:40:00,57.77,58.09,57.33,57.38,84333.0,48.6174,48.8867,48.2471,48.2892,84333.0
2022-02-24 09:45:00,57.35,57.98,57.31,57.97,132918.0,48.264,48.7942,48.2303,48.7857,132918.0
2022-02-24 09:50:00,57.99,58.28,57.91,57.91,75871.0,48.8026,49.0466,48.7353,48.7353,75871.0
2022-02-24 09:55:00,57.89,58.09,57.71,58.09,86207.0,48.7184,48.8867,48.5669,48.8867,86207.0
2022-02-24 10:00:00,58.03,58.04,57.72,57.78,134626.0,48.8362,48.8447,48.5754,48.6259,134626.0
2022-02-24 10:05:00,57.79,58.04,57.71,58.0,119578.0,48.6343,48.8447,48.5669,48.811,119578.0
2022-02-24 10:10:00,58.0,58.23,57.88,58.2,67854.0,48.811,49.0046,48.71,48.9793,67854.0
2022-02-24 10:15:00,58.18,58.32,58.01,58.3,84559.0,48.9625,49.0803,48.8194,49.0635,84559.0
2022-02-24 10:20:00,58.31,58.56,58.06,58.22,75115.0,49.0719,49.2823,48.8615,48.9961,75115.0
2022-02-24 10:25:00,58.23,58.28,58.01,58.11,44401.0,49.0046,49.0466,48.8194,48.9036,44401.0
2022-02-24 10:30:00,58.09,58.32,58.02,58.21,63998.0,48.8867,49.0803,48.8278,48.9877,63998.0
2022-02-24 10:35:00,58.21,58.26,57.87,58.2,122150.0,48.9877,49.0298,48.7016,48.9793,122150.0
2022-02-24 10:40:00,58.17,58.17,58.04,58.16,57370.0,48.9541,48.9541,48.8447,48.9456,57370.0
2022-02-24 10:45:00,58.15,58.28,58.08,58.18,70823.0,48.9372,49.0466,48.8783,48.9625,70823.0
2022-02-24 10:50:00,58.17,58.31,58.1,58.21,63245.0,48.9541,49.0719,48.8952,48.9877,63245.0
2022-02-24 10:55:00,58.24,58.25,57.97,58.05,55883.0,49.013,49.0214,48.7857,48.8531,55883.0
2022-02-24 11:00:00,58.04,58.08,57.75,57.8,54156.0,48.8447,48.8783,48.6006,48.6427,54156.0
2022-02-24 11:05:00,57.79,58.15,57.78,58.14,97854.0,48.6343,48.9372,48.6259,48.9288,97854.0
2022-02-24 11:10:00,58.15,58.33,57.96,58.23,53645.0,48.9372,49.0887,48.7773,49.0046,53645.0
2022-02-24 11:15:00,58.24,58.33,58.08,58.24,58325.0,49.013,49.0887,48.8783,49.013,58325.0
2022-02-24 11:20:00,58.24,58.3,58.07,58.08,51321.0,49.013,49.0635,48.8699,48.8783,51321.0
2022-02-24 11:25:00,58.09,58.1,57.9,57.94,46846.0,48.8867,48.8952,48.7268,48.7605,46846.0
2022-02-24 11:30:00,57.94,57.99,57.75,57.94,57343.0,48.7605,48.8026,48.6006,48.7605,57343.0
2022-02-24 11:35:00,57.96,57.99,57.81,57.9,38397.0,48.7773,48.8026,48.6511,48.7268,38397.0
2022-02-24 11:40:00,57.91,57.91,57.66,57.75,55063.0,48.7353,48.7353,48.5249,48.6006,55063.0
2022-02-24 11:45:00,57.78,57.8,57.64,57.77,42568.0,48.6259,48.6427,48.508,48.6174,42568.0
2022-02-24 11:50:00,57.77,57.86,57.71,57.83,54251.0,48.6174,48.6932,48.5669,48.6679,54251.0
2022-02-24 11:55:00,57.83,57.92,57.76,57.91,108810.0,48.6679,48.7437,48.609,48.7353,108810.0
2022-02-24 12:00:00,57.91,57.94,57.78,57.89,50133.0,48.7353,48.7605,48.6259,48.7184,50133.0
2022-02-24 12:05:00,57.88,57.88,57.68,57.68,46492.0,48.71,48.71,48.5417,48.5417,46492.0
2022-02-24 12:10:00,57.71,57.77,57.46,57.5,81531.0,48.5669,48.6174,48.3565,48.3902,81531.0
2022-02-24 12:15:00,57.51,57.56,57.48,57.48,50059.0,48.3986,48.4407,48.3734,48.3734,50059.0
2022-02-24 12:20:00,57.5,57.51,57.4,57.45,35722.0,48.3902,48.3986,48.3061,48.3481,35722.0
2022-02-24 12:25:00,57.45,57.59,57.44,57.57,72437.0,48.3481,48.466,48.3397,48.4491,72437.0
2022-02-24 12:30:00,57.57,57.65,57.42,57.43,80096.0,48.4491,48.5164,48.3229,48.3313,80096.0
2022-02-24 12:35:00,57.42,57.7,57.42,57.63,64335.0,48.3229,48.5585,48.3229,48.4996,64335.0
2022-02-24 12:40:00,57.63,57.68,57.49,57.51,69205.0,48.4996,48.5417,48.3818,48.3986,69205.0
2022-02-24 12:45:00,57.53,57.59,57.47,57.52,53561.0,48.4155,48.466,48.365,48.407,53561.0
2022-02-24 12:50:00,57.53,57.56,57.45,57.48,46070.0,48.4155,48.4407,48.3481,48.3734,46070.0
2022-02-24 12:55:00,57.49,57.58,57.38,57.41,110268.0,48.3818,48.4575,48.2892,48.3145,110268.0
2022-02-24 13:00:00,57.4,57.41,57.22,57.26,66711.0,48.3061,48.3145,48.1546,48.1882,66711.0
2022-02-24 13:05:00,57.26,57.44,57.24,57.36,56498.0,48.1882,48.3397,48.1714,48.2724,56498.0
2022-02-24 13:10:00,57.36,57.43,57.16,57.4,79357.0,48.2724,48.3313,48.1041,48.3061,79357.0
2022-02-24 13:15:00,57.41,57.65,57.4,57.6,55657.0,48.3145,48.5164,48.3061,48.4744,55657.0
2022-02-24 13:20:00,57.6,57.61,57.43,57.45,85825.0,48.4744,48.4828,48.3313,48.3481,85825.0
2022-02-24 13:25:00,57.47,57.54,57.4,57.41,46337.0,48.365,48.4239,48.3061,48.3145,46337.0
2022-02-24 13:30:00,57.42,57.52,57.33,57.37,45854.0,48.3229,48.407,48.2471,48.2808,45854.0
2022-02-24 13:35:00,57.36,57.62,57.31,57.58,45211.0,48.2724,48.4912,48.2303,48.4575,45211.0
2022-02-24 13:40:00,57.6,57.65,57.48,57.49,81058.0,48.4744,48.5164,48.3734,48.3818,81058.0
2022-02-24 13:45:00,57.48,57.88,57.39,57.86,130205.0,48.3734,48.71,48.2976,48.6932,130205.0
2022-02-24 13:50:00,57.88,57.96,57.75,57.87,74200.0,48.71,48.7773,48.6006,48.7016,74200.0
2022-02-24 13:55:00,57.88,57.94,57.66,57.75,64463.0,48.71,48.7605,48.5249,48.6006,64463.0
2022-02-24 14:00:00,57.75,57.78,57.56,57.69,63175.0,48.6006,48.6259,48.4407,48.5501,63175.0
2022-02-24 14:05:00,57.7,57.85,57.54,57.55,68274.0,48.5585,48.6848,48.4239,48.4323,68274.0
2022-02-24 14:10:00,57.57,57.82,57.55,57.8,54562.0,48.4491,48.6595,48.4323,48.6427,54562.0
2022-02-24 14:15:00,57.8,57.98,57.74,57.96,47796.0,48.6427,48.7942,48.5922,48.7773,47796.0
2022-02-24 14:20:00,57.97,58.18,57.96,58.14,69998.0,48.7857,48.9625,48.7773,48.9288,69998.0
2022-02-24 14:25:00,58.16,58.28,58.1,58.27,53014.0,48.9456,49.0466,48.8952,49.0382,53014.0
2022-02-24 14:30:00,58.28,58.48,58.23,58.44,71785.0,49.0466,49.2149,49.0046,49.1813,71785.0
2022-02-24 14:35:00,58.46,58.65,58.43,58.59,55764.0,49.1981,49.358,49.1729,49.3075,55764.0
2022-02-24 14:40:00,58.59,58.61,58.45,58.51,52856.0,49.3075,49.3244,49.1897,49.2402,52856.0
2022-02-24 14:45:00,58.55,58.72,58.5,58.7,47399.0,49.2739,49.4169,49.2318,49.4001,47399.0
2022-02-24 14:50:00,58.69,58.82,58.6,58.79,50521.0,49.3917,49.5011,49.3159,49.4758,50521.0
2022-02-24 14:55:00,58.78,58.81,58.67,58.76,43804.0,49.4674,49.4927,49.3748,49.4506,43804.0
2022-02-24 15:00:00,58.77,58.97,58.68,58.95,42658.0,49.459,49.6273,49.3833,49.6105,42658.0
2022-02-24 15:05:00,58.94,58.99,58.84,58.84,43754.0,49.6021,49.6442,49.5179,49.5179,43754.0
2022-02-24 15:10:00,58.83,58.92,58.8,58.91,59530.0,49.5095,49.5852,49.4843,49.5768,59530.0
2022-02-24 15:15:00,58.93,58.94,58.78,58.9,71345.0,49.5937,49.6021,49.4674,49.5684,71345.0
2022-02-24 15:20:00,58.9,58.93,58.8,58.89,75813.0,49.5684,49.5937,49.4843,49.56,75813.0
2022-02-24 15:25:00,58.89,58.95,58.71,58.73,95969.0,49.56,49.6105,49.4085,49.4253,95969.0
2022-02-24 15:30:00,58.73,59.1,58.71,59.1,137338.0,49.4253,49.7367,49.4085,49.7367,137338.0
2022-02-24 15:35:00,59.1,59.19,59.04,59.15,125118.0,49.7367,49.8125,49.6862,49.7788,125118.0
2022-02-24 15:40:00,59.15,59.19,59.03,59.04,140199.0,49.7788,49.8125,49.6778,49.6862,140199.0
2022-02-24 15:45:00,59.03,59.19,59.01,59.08,206313.0,49.6778,49.8125,49.661,49.7199,206313.0
2022-02-24 15:50:00,59.08,59.44,59.04,59.36,324919.0,49.7199,50.0229,49.6862,49.9555,324919.0
2022-02-24 15:55:00,59.35,59.37,59.16,59.23,692531.0,49.9471,49.9639,49.7872,49.8461,692531.0
2022-02-25 09:30:00,60.18,61.18,60.02,61.14,242024.0,50.6456,51.4872,50.511,51.4535,242024.0
2022-02-25 09:35:00,61.11,61.27,60.92,61.16,100238.0,51.4283,51.5629,51.2684,51.4704,100238.0
2022-02-25 09:40:00,61.12,61.23,60.7,60.75,120261.0,51.4367,51.5293,51.0832,51.1253,120261.0
2022-02-25 09:45:00,60.78,61.17,60.78,61.15,77737.0,51.1506,51.4788,51.1506,51.4619,77737.0
2022-02-25 09:50:00,61.13,61.26,61.06,61.11,49194.0,51.4451,51.5545,51.3862,51.4283,49194.0
2022-02-25 09:55:00,61.13,61.27,60.96,61.0,50806.0,51.4451,51.5629,51.302,51.3357,50806.0
2022-02-25 10:00:00,61.01,61.17,60.87,61.01,42323.0,51.3441,51.4788,51.2263,51.3441,42323.0
2022-02-25 10:05:00,61.0,61.37,61.0,61.37,40256.0,51.3357,51.6471,51.3357,51.6471,40256.0
2022-02-25 10:10:00,61.37,61.49,61.34,61.48,41473.0,51.6471,51.7481,51.6218,51.7397,41473.0
2022-02-25 10:15:00,61.47,61.82,61.44,61.81,65695.0,51.7312,52.0258,51.706,52.0174,65695.0
2022-02-25 10:20:00,61.82,61.82,61.53,61.62,89771.0,52.0258,52.0258,51.7817,51.8575,89771.0
2022-02-25 10:25:00,61.61,61.75,61.58,61.65,92472.0,51.8491,51.9669,51.8238,51.8827,92472.0
2022-02-25 10:30:00,61.65,61.68,61.49,61.53,80230.0,51.8827,51.908,51.7481,51.7817,80230.0
2022-02-25 10:35:00,61.54,61.56,61.27,61.43,59855.0,51.7902,51.807,51.5629,51.6976,59855.0
2022-02-25 10:40:00,61.44,61.6,61.41,61.43,62146.0,51.706,51.8406,51.6807,51.6976,62146.0
2022-02-25 10:45:00,61.43,61.53,61.38,61.52,49706.0,51.6976,51.7817,51.6555,51.7733,49706.0
2022-02-25 10:50:00,61.52,61.6,61.45,61.58,68181.0,51.7733,51.8406,51.7144,51.8238,68181.0
2022-02-25 10:55:00,61.56,61.67,61.44,61.56,75660.0,51.807,51.8996,51.706,51.807,75660.0
2022-02-25 11:00:00,61.58,61.78,61.43,61.76,60133.0,51.8238,51.9921,51.6976,51.9753,60133.0
2022-02-25 11:05:00,61.76,61.77,61.58,61.73,46344.0,51.9753,51.9837,51.8238,51.95,46344.0
2022-02-25 11:10:00,61.71,61.97,61.69,61.91,71642.0,51.9332,52.152,51.9164,52.1015,71642.0
2022-02-25 11:15:00,61.91,61.97,61.88,61.92,45437.0,52.1015,52.152,52.0763,52.1099,45437.0
2022-02-25 11:20:00,61.92,62.07,61.9,62.07,79450.0,52.1099,52.2362,52.0931,52.2362,79450.0
2022-02-25 11:25:00,62.07,62.1,61.98,62.04,41712.0,52.2362,52.2614,52.1604,52.2109,41712.0
2022-02-25 11:30:00,62.05,62.18,62.0,62.14,50280.0,52.2194,52.3288,52.1773,52.2951,50280.0
2022-02-25 11:35:00,62.14,62.15,62.03,62.12,48132.0,52.2951,52.3035,52.2025,52.2783,48132.0
2022-02-25 11:40:00,62.12,62.17,62.07,62.12,42543.0,52.2783,52.3203,52.2362,52.2783,42543.0
2022-02-25 11:45:00,62.13,62.26,62.13,62.24,50386.0,52.2867,52.3961,52.2867,52.3792,50386.0
2022-02-25 11:50:00,62.26,62.41,62.26,62.41,44812.0,52.3961,52.5223,52.3961,52.5223,44812.0
2022-02-25 11:55:00,62.41,62.59,62.39,62.57,76721.0,52.5223,52.6738,52.5055,52.657,76721.0
2022-02-25 12:00:00,62.58,62.61,62.46,62.47,26225.0,52.6654,52.6906,52.5644,52.5728,26225.0
2022-02-25 12:05:00,62.48,62.49,62.38,62.38,35136.0,52.5812,52.5896,52.4971,52.4971,35136.0
2022-02-25 12:10:00,62.39,62.47,62.32,62.32,28997.0,52.5055,52.5728,52.4466,52.4466,28997.0
2022-02-25 12:15:00,62.31,62.51,62.31,62.51,49741.0,52.4382,52.6065,52.4382,52.6065,49741.0
2022-02-25 12:20:00,62.51,62.53,62.44,62.51,22192.0,52.6065,52.6233,52.5476,52.6065,22192.0
2022-02-25 12:25:00,62.51,62.6,62.49,62.58,42029.0,52.6065,52.6822,52.5896,52.6654,42029.0
2022-02-25 12:30:00,62.59,62.7,62.57,62.64,54166.0,52.6738,52.7664,52.657,52.7159,54166.0
2022-02-25 12:35:00,62.63,62.69,62.59,62.69,39963.0,52.7075,52.758,52.6738,52.758,39963.0
2022-02-25 12:40:00,62.69,62.78,62.68,62.77,33619.0,52.758,52.8337,52.7495,52.8253,33619.0
2022-02-25 12:45:00,62.77,62.86,62.77,62.78,44540.0,52.8253,52.901,52.8253,52.8337,44540.0
2022-02-25 12:50:00,62.78,62.85,62.73,62.77,58677.0,52.8337,52.8926,52.7916,52.8253,58677.0
2022-02-25 12:55:00,62.77,62.84,62.67,62.77,68033.0,52.8253,52.8842,52.7411,52.8253,68033.0
2022-02-25 13:00:00,62.79,62.9,62.71,62.81,52702.0,52.8421,52.9347,52.7748,52.8589,52702.0
2022-02-25 13:05:00,62.8,62.8,62.67,62.68,30274.0,52.8505,52.8505,52.7411,52.7495,30274.0
2022-02-25 13:10:00,62.69,62.72,62.55,62.72,45337.0,52.758,52.7832,52.6401,52.7832,45337.0
2022-02-25 13:15:00,62.72,62.89,62.67,62.89,49327.0,52.7832,52.9263,52.7411,52.9263,49327.0
2022-02-25 13:20:00,62.88,62.88,62.78,62.8,31010.0,52.9179,52.9179,52.8337,52.8505,31010.0
2022-02-25 13:25:00,62.81,62.95,62.81,62.87,37822.0,52.8589,52.9768,52.8589,52.9094,37822.0
2022-02-25 13:30:00,62.87,62.95,62.83,62.9,33391.0,52.9094,52.9768,52.8758,52.9347,33391.0
2022-02-25 13:35:00,62.9,62.9,62.64,62.7,41223.0,52.9347,52.9347,52.7159,52.7664,41223.0
2022-02-25 13:40:00,62.72,62.83,62.71,62.81,17726.0,52.7832,52.8758,52.7748,52.8589,17726.0
2022-02-25 13:45:00,62.82,62.92,62.81,62.92,24638.0,52.8674,52.9515,52.8589,52.9515,24638.0
2022-02-25 13:50:00,62.91,62.91,62.81,62.81,37820.0,52.9431,52.9431,52.8589,52.8589,37820.0
2022-02-25 13:55:00,62.8,62.8,62.68,62.75,58059.0,52.8505,52.8505,52.7495,52.8084,58059.0
2022-02-25 14:00:00,62.75,62.81,62.58,62.75,37833.0,52.8084,52.8589,52.6654,52.8084,37833.0
2022-02-25 14:05:00,62.75,62.75,62.61,62.66,43792.0,52.8084,52.8084,52.6906,52.7327,43792.0
2022-02-25 14:10:00,62.66,62.72,62.58,62.63,96423.0,52.7327,52.7832,52.6654,52.7075,96423.0
2022-02-25 14:15:00,62.64,62.71,62.61,62.67,139484.0,52.7159,52.7748,52.6906,52.7411,139484.0
2022-02-25 14:20:00,62.68,62.87,62.66,62.86,77599.0,52.7495,52.9094,52.7327,52.901,77599.0
2022-02-25 14:25:00,62.85,62.96,62.8,62.92,58483.0,52.8926,52.9852,52.8505,52.9515,58483.0
2022-02-25 14:30:00,62.93,63.0,62.71,62.73,56260.0,52.9599,53.0188,52.7748,52.7916,56260.0
2022-02-25 14:35:00,62.73,62.84,62.65,62.66,51110.0,52.7916,52.8842,52.7243,52.7327,51110.0
2022-02-25 14:40:00,62.67,62.73,62.58,62.72,40202.0,52.7411,52.7916,52.6654,52.7832,40202.0
2022-02-25 14:45:00,62.71,62.77,62.68,62.7,37650.0,52.7748,52.8253,52.7495,52.7664,37650.0
2022-02-25 14:50:00,62.7,62.72,62.54,62.58,42364.0,52.7664,52.7832,52.6317,52.6654,42364.0
2022-02-25 14:55:00,62.59,62.72,62.57,62.64,109641.0,52.6738,52.7832,52.657,52.7159,109641.0
2022-02-25 15:00:00,62.63,62.65,62.53,62.57,46457.0,52.7075,52.7243,52.6233,52.657,46457.0
2022-02-25 15:05:00,62.58,62.75,62.56,62.74,44192.0,52.6654,52.8084,52.6486,52.8,44192.0
2022-02-25 15:10:00,62.75,62.75,62.64,62.74,81959.0,52.8084,52.8084,52.7159,52.8,81959.0
2022-02-25 15:15:00,62.74,62.88,62.72,62.84,67283.0,52.8,52.9179,52.7832,52.8842,67283.0
2022-02-25 15:20:00,62.84,62.88,62.77,62.81,111222.0,52.8842,52.9179,52.8253,52.8589,111222.0
2022-02-25 15:25:00,62.8,62.85,62.74,62.77,75874.0,52.8505,52.8926,52.8,52.8253,75874.0
2022-02-25 15:30:00,62.77,62.86,62.73,62.73,71222.0,52.8253,52.901,52.7916,52.7916,71222.0
2022-02-25 15:35:00,62.72,62.86,62.68,62.8,120976.0,52.7832,52.901,52.7495,52.8505,120976.0
2022-02-25 15:40:00,62.81,62.96,62.79,62.89,141582.0,52.8589,52.9852,52.8421,52.9263,141582.0
2022-02-25 15:45:00,62.88,63.03,62.84,62.92,236198.0,52.9179,53.0441,52.8842,52.9515,236198.0
2022-02-25 15:50:00,62.92,63.08,62.88,62.88,295136.0,52.9515,53.0862,52.9179,52.9179,295136.0
2022-02-25 15:55:00,62.88,62.98,62.84,62.97,503717.0,52.9179,53.002,52.8842,52.9936,503717.0
2022-02-28 09:30:00,60.49,61.29,59.95,60.7,205672.0,50.9065,51.5798,50.4521,51.0832,205672.0
2022-02-28 09:35:00,60.7,61.7,60.69,61.65,98661.0,51.0832,51.9248,51.0748,51.8827,98661.0
2022-02-28 09:40:00,61.63,61.64,61.13,61.44,58915.0,51.8659,51.8743,51.4451,51.706,58915.0
2022-02-28 09:45:00,61.44,61.55,61.08,61.23,60612.0,51.706,51.7986,51.403,51.5293,60612.0
2022-02-28 09:50:00,61.25,61.41,61.23,61.28,70468.0,51.5461,51.6807,51.5293,51.5713,70468.0
2022-02-28 09:55:00,61.26,61.62,61.24,61.56,76680.0,51.5545,51.8575,51.5377,51.807,76680.0
2022-02-28 10:00:00,61.54,61.63,61.36,61.62,44008.0,51.7902,51.8659,51.6387,51.8575,44008.0
2022-02-28 10:05:00,61.63,61.79,61.59,61.71,60006.0,51.8659,52.0005,51.8322,51.9332,60006.0
2022-02-28 10:10:00,61.69,61.82,61.62,61.74,51803.0,51.9164,52.0258,51.8575,51.9585,51803.0
2022-02-28 10:15:00,61.74,61.78,61.46,61.49,34417.0,51.9585,51.9921,51.7228,51.7481,34417.0
2022-02-28 10:20:00,61.5,61.79,61.47,61.65,50188.0,51.7565,52.0005,51.7312,51.8827,50188.0
2022-02-28 10:25:00,61.64,61.69,61.55,61.58,41311.0,51.8743,51.9164,51.7986,51.8238,41311.0
2022-02-28 10:30:00,61.58,61.85,61.55,61.7,78724.0,51.8238,52.051,51.7986,51.9248,78724.0
2022-02-28 10:35:00,61.7,62.12,61.7,62.05,54885.0,51.9248,52.2783,51.9248,52.2194,54885.0
2022-02-28 10:40:00,62.07,62.15,62.04,62.08,57092.0,52.2362,52.3035,52.2109,52.2446,57092.0
2022-02-28 10:45:00,62.08,62.09,61.95,62.0,43589.0,52.2446,52.253,52.1352,52.1773,43589.0
2022-02-28 10:50:00,62.01,62.12,61.98,62.05,32021.0,52.1857,52.2783,52.1604,52.2194,32021.0
2022-02-28 10:55:00,62.07,62.13,61.97,62.09,56444.0,52.2362,52.2867,52.152,52.253,56444.0
2022-02-28 11:00:00,62.1,62.2,62.05,62.18,28901.0,52.2614,52.3456,52.2194,52.3288,28901.0
2022-02-28 11:05:00,62.18,62.2,62.08,62.13,41278.0,52.3288,52.3456,52.2446,52.2867,41278.0
2022-02-28 11:10:00,62.14,62.26,62.06,62.14,32633.0,52.2951,52.3961,52.2278,52.2951,32633.0
2022-02-28 11:15:00,62.14,62.31,62.13,62.25,36232.0,52.2951,52.4382,52.2867,52.3877,36232.0
2022-02-28 11:20:00,62.25,62.44,62.24,62.43,29094.0,52.3877,52.5476,52.3792,52.5391,29094.0
2022-02-28 11:25:00,62.42,62.52,62.37,62.42,61037.0,52.5307,52.6149,52.4887,52.5307,61037.0
2022-02-28 11:30:00,62.42,62.47,62.37,62.41,59780.0,52.5307,52.5728,52.4887,52.5223,59780.0
2022-02-28 11:35:00,62.39,62.53,62.38,62.42,75777.0,52.5055,52.6233,52.4971,52.5307,75777.0
2022-02-28 11:40:00,62.43,62.45,62.35,62.4,27223.0,52.5391,52.556,52.4718,52.5139,27223.0
2022-02-28 11:45:00,62.4,62.41,62.29,62.3,22139.0,52.5139,52.5223,52.4213,52.4297,22139.0
2022-02-28 11:50:00,62.32,62.32,62.22,62.3,17202.0,52.4466,52.4466,52.3624,52.4297,17202.0
2022-02-28 11:55:00,62.31,62.44,62.31,62.42,34804.0,52.4382,52.5476,52.4382,52.5307,34804.0
2022-02-28 12:00:00,62.4,62.48,62.38,62.44,21962.0,52.5139,52.5812,52.4971,52.5476,21962.0
2022-02-28 12:05:00,62.43,62.44,62.19,62.19,37497.0,52.5391,52.5476,52.3372,52.3372,37497.0
2022-02-28 12:10:00,62.2,62.2,62.13,62.18,30514.0,52.3456,52.3456,52.2867,52.3288,30514.0
2022-02-28 12:15:00,62.19,62.2,62.03,62.1,59680.0,52.3372,52.3456,52.2025,52.2614,59680.0
2022-02-28 12:20:00,62.11,62.15,62.06,62.14,30564.0,52.2698,52.3035,52.2278,52.2951,30564.0
2022-02-28 12:25:00,62.15,62.21,62.13,62.15,23630.0,52.3035,52.354,52.2867,52.3035,23630.0
2022-02-28 12:30:00,62.15,62.18,62.01,62.04,27635.0,52.3035,52.3288,52.1857,52.2109,27635.0
2022-02-28 12:35:00,62.05,62.12,62.03,62.06,35258.0,52.2194,52.2783,52.2025,52.2278,35258.0
2022-02-28 12:40:00,62.06,62.1,61.89,61.89,40627.0,52.2278,52.2614,52.0847,52.0847,40627.0
2022-02-28 12:45:00,61.88,61.93,61.85,61.92,28879.0,52.0763,52.1184,52.051,52.1099,28879.0
2022-02-28 12:50:00,61.91,61.94,61.74,61.82,39181.0,52.1015,52.1268,51.9585,52.0258,39181.0
2022-02-28 12:55:00,61.82,61.88,61.77,61.85,34229.0,52.0258,52.0763,51.9837,52.051,34229.0
2022-02-28 13:00:00,61.85,61.96,61.82,61.92,62202.0,52.051,52.1436,52.0258,52.1099,62202.0
2022-02-28 13:05:00,61.93,62.13,61.89,62.11,70429.0,52.1184,52.2867,52.0847,52.2698,70429.0
2022-02-28 13:10:00,62.11,62.26,62.1,62.23,31150.0,52.2698,52.3961,52.2614,52.3708,31150.0
2022-02-28 13:15:00,62.23,62.23,62.02,62.06,36758.0,52.3708,52.3708,52.1941,52.2278,36758.0
2022-02-28 13:20:00,62.04,62.04,61.9,61.96,23169.0,52.2109,52.2109,52.0931,52.1436,23169.0
2022-02-28 13:25:00,61.96,62.12,61.95,62.06,36713.0,52.1436,52.2783,52.1352,52.2278,36713.0
2022-02-28 13:30:00,62.05,62.1,61.97,62.03,39033.0,52.2194,52.2614,52.152,52.2025,39033.0
2022-02-28 13:35:00,62.04,62.07,61.96,62.07,21339.0,52.2109,52.2362,52.1436,52.2362,21339.0
2022-02-28 13:40:00,62.06,62.12,61.98,61.99,25411.0,52.2278,52.2783,52.1604,52.1689,25411.0
2022-02-28 13:45:00,62.01,62.01,61.83,61.94,21022.0,52.1857,52.1857,52.0342,52.1268,21022.0
2022-02-28 13:50:00,61.96,62.11,61.95,62.08,39326.0,52.1436,52.2698,52.1352,52.2446,39326.0
2022-02-28 13:55:00,62.07,62.12,62.04,62.12,22170.0,52.2362,52.2783,52.2109,52.2783,22170.0
2022-02-28 14:00:00,62.11,62.11,61.69,61.71,39195.0,52.2698,52.2698,51.9164,51.9332,39195.0
2022-02-28 14:05:00,61.7,61.73,61.55,61.55,36171.0,51.9248,51.95,51.7986,51.7986,36171.0
2022-02-28 14:10:00,61.54,61.57,61.45,61.54,31838.0,51.7902,51.8154,51.7144,51.7902,31838.0
2022-02-28 14:15:00,61.53,61.72,61.52,61.7,48927.0,51.7817,51.9416,51.7733,51.9248,48927.0
2022-02-28 14:20:00,61.71,61.72,61.55,61.55,59138.0,51.9332,51.9416,51.7986,51.7986,59138.0
2022-02-28 14:25:00,61.58,61.59,61.45,61.47,27404.0,51.8238,51.8322,51.7144,51.7312,27404.0
2022-02-28 14:30:00,61.48,61.51,61.38,61.46,37357.0,51.7397,51.7649,51.6555,51.7228,37357.0
2022-02-28 14:35:00,61.47,61.68,61.47,61.61,29780.0,51.7312,51.908,51.7312,51.8491,29780.0
2022-02-28 14:40:00,61.61,61.81,61.58,61.78,45674.0,51.8491,52.0174,51.8238,51.9921,45674.0
2022-02-28 14:45:00,61.77,61.82,61.74,61.77,30194.0,51.9837,52.0258,51.9585,51.9837,30194.0
2022-02-28 14:50:00,61.77,61.81,61.74,61.78,29484.0,51.9837,52.0174,51.9585,51.9921,29484.0
2022-02-28 14:55:00,61.78,61.81,61.7,61.7,50215.0,51.9921,52.0174,51.9248,51.9248,50215.0
2022-02-28 15:00:00,61.68,61.75,61.64,61.65,34489.0,51.908,51.9669,51.8743,51.8827,34489.0
2022-02-28 15:05:00,61.65,61.72,61.53,61.69,62148.0,51.8827,51.9416,51.7817,51.9164,62148.0
2022-02-28 15:10:00,61.7,61.7,61.57,61.64,29401.0,51.9248,51.9248,51.8154,51.8743,29401.0
2022-02-28 15:15:00,61.63,61.72,61.58,61.67,39764.0,51.8659,51.9416,51.8238,51.8996,39764.0
2022-02-28 15:20:00,61.67,61.85,61.66,61.76,54809.0,51.8996,52.051,51.8911,51.9753,54809.0
2022-02-28 15:25:00,61.75,61.8,61.67,61.67,58845.0,51.9669,52.009,51.8996,51.8996,58845.0
2022-02-28 15:30:00,61.67,61.67,61.54,61.55,73899.0,51.8996,51.8996,51.7902,51.7986,73899.0
2022-02-28 15:35:00,61.55,61.56,61.45,61.51,65898.0,51.7986,51.807,51.7144,51.7649,65898.0
2022-02-28 15:40:00,61.54,61.85,61.53,61.83,80604.0,51.7902,52.051,51.7817,52.0342,80604.0
2022-02-28 15:45:00,61.83,62.08,61.82,62.02,127203.0,52.0342,52.2446,52.0258,52.1941,127203.0
2022-02-28 15:50:00,62.04,62.2,61.97,62.05,143614.0,52.2109,52.3456,52.152,52.2194,143614.0
2022-02-28 15:55:00,62.05,62.25,62.05,62.22,460222.0,52.2194,52.3877,52.2194,52.3624,460222.0
2022-03-01 09:30:00,61.28,61.5,60.67,60.73,170906.0,51.5713,51.7565,51.058,51.1085,170906.0
2022-03-01 09:35:00,60.73,60.89,60.2,60.24,57190.0,51.1085,51.2431,50.6624,50.6961,57190.0
2022-03-01 09:40:00,60.25,60.34,60.11,60.28,101549.0,50.7045,50.7803,50.5867,50.7298,101549.0
2022-03-01 09:45:00,60.29,60.36,60.02,60.31,80866.0,50.7382,50.7971,50.511,50.755,80866.0
2022-03-01 09:50:00,60.32,60.35,59.66,59.67,144137.0,50.7634,50.7887,50.208,50.2164,144137.0
2022-03-01 09:55:00,59.68,59.95,59.68,59.86,120488.0,50.2248,50.4521,50.2248,50.3763,120488.0
2022-03-01 10:00:00,59.88,60.19,59.77,59.88,153594.0,50.3931,50.654,50.3006,50.3931,153594.0
2022-03-01 10:05:00,59.89,59.95,59.64,59.64,58955.0,50.4016,50.4521,50.1912,50.1912,58955.0
2022-03-01 10:10:00,59.63,59.75,59.5,59.51,81953.0,50.1828,50.2837,50.0734,50.0818,81953.0
2022-03-01 10:15:00,59.5,59.6,59.35,59.52,70885.0,50.0734,50.1575,49.9471,50.0902,70885.0
2022-03-01 10:20:00,59.53,59.65,59.31,59.41,60765.0,50.0986,50.1996,49.9135,49.9976,60765.0
2022-03-01 10:25:00,59.43,59.54,59.34,59.47,34541.0,50.0144,50.107,49.9387,50.0481,34541.0
2022-03-01 10:30:00,59.48,59.62,59.38,59.4,80877.0,50.0565,50.1743,49.9724,49.9892,80877.0
2022-03-01 10:35:00,59.41,59.47,59.27,59.28,45606.0,49.9976,50.0481,49.8798,49.8882,45606.0
2022-03-01 10:40:00,59.28,59.29,59.09,59.14,71928.0,49.8882,49.8966,49.7283,49.7704,71928.0
2022-03-01 10:45:00,59.16,59.4,59.1,59.3,56040.0,49.7872,49.9892,49.7367,49.905,56040.0
2022-03-01 10:50:00,59.3,59.54,59.27,59.5,55186.0,49.905,50.107,49.8798,50.0734,55186.0
2022-03-01 10:55:00,59.48,59.48,59.23,59.26,49569.0,50.0565,50.0565,49.8461,49.8714,49569.0
2022-03-01 11:00:00,59.26,59.48,59.17,59.42,38090.0,49.8714,50.0565,49.7956,50.006,38090.0
2022-03-01 11:05:00,59.43,59.44,59.17,59.22,44753.0,50.0144,50.0229,49.7956,49.8377,44753.0
2022-03-01 11:10:00,59.22,59.29,59.16,59.21,41962.0,49.8377,49.8966,49.7872,49.8293,41962.0
2022-03-01 11:15:00,59.2,59.2,58.94,58.96,48958.0,49.8209,49.8209,49.6021,49.6189,48958.0
2022-03-01 11:20:00,58.95,58.96,58.83,58.88,45386.0,49.6105,49.6189,49.5095,49.5516,45386.0
2022-03-01 11:25:00,58.87,58.88,58.79,58.85,34641.0,49.5432,49.5516,49.4758,49.5263,34641.0
2022-03-01 11:30:00,58.86,58.86,58.64,58.66,55945.0,49.5347,49.5347,49.3496,49.3664,55945.0
2022-03-01 11:35:00,58.67,58.74,58.61,58.67,44810.0,49.3748,49.4338,49.3244,49.3748,44810.0
2022-03-01 11:40:00,58.68,58.7,58.48,58.54,52320.0,49.3833,49.4001,49.2149,49.2654,52320.0
2022-03-01 11:45:00,58.53,58.53,58.36,58.42,87825.0,49.257,49.257,49.114,49.1645,87825.0
2022-03-01 11:50:00,58.43,58.46,58.34,58.39,41163.0,49.1729,49.1981,49.0971,49.1392,41163.0
2022-03-01 11:55:00,58.39,58.39,58.28,58.37,60124.0,49.1392,49.1392,49.0466,49.1224,60124.0
2022-03-01 12:00:00,58.36,58.36,58.19,58.23,33520.0,49.114,49.114,48.9709,49.0046,33520.0
2022-03-01 12:05:00,58.23,58.29,58.13,58.16,49357.0,49.0046,49.0551,48.9204,48.9456,49357.0
2022-03-01 12:10:00,58.16,58.29,58.07,58.28,61043.0,48.9456,49.0551,48.8699,49.0466,61043.0
2022-03-01 12:15:00,58.28,58.47,58.22,58.43,45289.0,49.0466,49.2065,48.9961,49.1729,45289.0
2022-03-01 12:20:00,58.43,58.45,58.22,58.25,33125.0,49.1729,49.1897,48.9961,49.0214,33125.0
2022-03-01 12:25:00,58.29,58.42,58.22,58.39,39216.0,49.0551,49.1645,48.9961,49.1392,39216.0
2022-03-01 12:30:00,58.38,58.46,58.32,58.37,41241.0,49.1308,49.1981,49.0803,49.1224,41241.0
2022-03-01 12:35:00,58.38,58.39,58.18,58.19,39687.0,49.1308,49.1392,48.9625,48.9709,39687.0
2022-03-01 12:40:00,58.19,58.23,58.13,58.23,26601.0,48.9709,49.0046,48.9204,49.0046,26601.0
2022-03-01 12:45:00,58.24,58.37,58.14,58.35,32762.0,49.013,49.1224,48.9288,49.1055,32762.0
2022-03-01 12:50:00,58.37,58.42,58.31,58.36,29268.0,49.1224,49.1645,49.0719,49.114,29268.0
2022-03-01 12:55:00,58.35,58.37,58.22,58.34,27808.0,49.1055,49.1224,48.9961,49.0971,27808.0
2022-03-01 13:00:00,58.34,58.46,58.31,58.34,33992.0,49.0971,49.1981,49.0719,49.0971,33992.0
2022-03-01 13:05:00,58.32,58.33,58.18,58.21,22823.0,49.0803,49.0887,48.9625,48.9877,22823.0
2022-03-01 13:10:00,58.21,58.21,58.01,58.05,37540.0,48.9877,48.9877,48.8194,48.8531,37540.0
2022-03-01 13:15:00,58.07,58.08,57.9,57.92,42582.0,48.8699,48.8783,48.7268,48.7437,42582.0
2022-03-01 13:20:00,57.92,57.94,57.7,57.71,36472.0,48.7437,48.7605,48.5585,48.5669,36472.0
2022-03-01 13:25:00,57.72,57.74,57.63,57.64,63079.0,48.5754,48.5922,48.4996,48.508,63079.0
2022-03-01 13:30:00,57.63,57.65,57.51,57.56,64647.0,48.4996,48.5164,48.3986,48.4407,64647.0
2022-03-01 13:35:00,57.53,57.69,57.5,57.55,48987.0,48.4155,48.5501,48.3902,48.4323,48987.0
2022-03-01 13:40:00,57.54,57.58,57.47,57.51,40735.0,48.4239,48.4575,48.365,48.3986,40735.0
2022-03-01 13:45:00,57.49,57.66,57.49,57.65,56962.0,48.3818,48.5249,48.3818,48.5164,56962.0
2022-03-01 13:50:00,57.66,57.8,57.65,57.76,43453.0,48.5249,48.6427,48.5164,48.609,43453.0
2022-03-01 13:55:00,57.75,57.86,57.7,57.79,42149.0,48.6006,48.6932,48.5585,48.6343,42149.0
2022-03-01 14:00:00,57.8,57.8,57.61,57.65,43736.0,48.6427,48.6427,48.4828,48.5164,43736.0
2022-03-01 14:05:00,57.65,57.81,57.64,57.7,49244.0,48.5164,48.6511,48.508,48.5585,49244.0
2022-03-01 14:10:00,57.71,57.82,57.64,57.8,80852.0,48.5669,48.6595,48.508,48.6427,80852.0
2022-03-01 14:15:00,57.8,57.95,57.7,57.95,76813.0,48.6427,48.7689,48.5585,48.7689,76813.0
2022-03-01 14:20:00,57.94,58.27,57.93,58.26,76073.0,48.7605,49.0382,48.7521,49.0298,76073.0
2022-03-01 14:25:00,58.26,58.31,58.22,58.25,41480.0,49.0298,49.0719,48.9961,49.0214,41480.0
2022-03-01 14:30:00,58.25,58.35,58.24,58.32,70909.0,49.0214,49.1055,49.013,49.0803,70909.0
2022-03-01 14:35:00,58.33,58.61,58.31,58.61,71439.0,49.0887,49.3244,49.0719,49.3244,71439.0
2022-03-01 14:40:00,58.61,58.64,58.51,58.58,78901.0,49.3244,49.3496,49.2402,49.2991,78901.0
2022-03-01 14:45:00,58.58,58.59,58.41,58.42,57634.0,49.2991,49.3075,49.156,49.1645,57634.0
2022-03-01 14:50:00,58.41,58.43,58.33,58.33,55339.0,49.156,49.1729,49.0887,49.0887,55339.0
2022-03-01 14:55:00,58.34,58.38,58.25,58.3,41288.0,49.0971,49.1308,49.0214,49.0635,41288.0
2022-03-01 15:00:00,58.3,58.56,58.26,58.56,54302.0,49.0635,49.2823,49.0298,49.2823,54302.0
2022-03-01 15:05:00,58.57,58.72,58.49,58.51,104363.0,49.2907,49.4169,49.2234,49.2402,104363.0
2022-03-01 15:10:00,58.52,58.52,58.34,58.46,55140.0,49.2486,49.2486,49.0971,49.1981,55140.0
2022-03-01 15:15:00,58.47,58.49,58.21,58.23,68469.0,49.2065,49.2234,48.9877,49.0046,68469.0
2022-03-01 15:20:00,58.24,58.33,58.22,58.27,44733.0,49.013,49.0887,48.9961,49.0382,44733.0
2022-03-01 15:25:00,58.27,58.34,58.23,58.26,56271.0,49.0382,49.0971,49.0046,49.0298,56271.0
2022-03-01 15:30:00,58.25,58.37,58.14,58.34,133186.0,49.0214,49.1224,48.9288,49.0971,133186.0
2022-03-01 15:35:00,58.34,58.34,58.2,58.25,94220.0,49.0971,49.0971,48.9793,49.0214,94220.0
2022-03-01 15:40:00,58.23,58.35,58.11,58.15,112360.0,49.0046,49.1055,48.9036,48.9372,112360.0
2022-03-01 15:45:00,58.16,58.2,58.0,58.01,177040.0,48.9456,48.9793,48.811,48.8194,177040.0
2022-03-01 15:50:00,58.01,58.1,57.82,58.08,235943.0,48.8194,48.8952,48.6595,48.8783,235943.0
2022-03-01 15:55:00,58.07,58.28,57.99,58.12,552030.0,48.8699,49.0466,48.8026,48.912,552030.0
2022-03-02 09:30:00,59.06,59.77,58.85,59.73,154687.0,49.7031,50.3006,49.5263,50.2669,154687.0
2022-03-02 09:35:00,59.73,59.88,59.55,59.58,89480.0,50.2669,50.3931,50.1154,50.1407,89480.0
2022-03-02 09:40:00,59.61,59.79,59.38,59.71,88354.0,50.1659,50.3174,49.9724,50.2501,88354.0
2022-03-02 09:45:00,59.7,59.94,59.66,59.86,46689.0,50.2417,50.4436,50.208,50.3763,46689.0
2022-03-02 09:50:00,59.84,59.9,59.7,59.87,44025.0,50.3595,50.41,50.2417,50.3847,44025.0
2022-03-02 09:55:00,59.88,59.97,59.7,59.83,51722.0,50.3931,50.4689,50.2417,50.3511,51722.0
2022-03-02 10:00:00,59.83,60.06,59.83,60.03,73662.0,50.3511,50.5446,50.3511,50.5194,73662.0
2022-03-02 10:05:00,60.03,60.03,59.68,59.74,71746.0,50.5194,50.5194,50.2248,50.2753,71746.0
2022-03-02 10:10:00,59.74,59.85,59.56,59.68,49087.0,50.2753,50.3679,50.1238,50.2248,49087.0
2022-03-02 10:15:00,59.64,59.87,59.63,59.86,49502.0,50.1912,50.3847,50.1828,50.3763,49502.0
2022-03-02 10:20:00,59.87,59.95,59.77,59.82,48128.0,50.3847,50.4521,50.3006,50.3427,48128.0
2022-03-02 10:25:00,59.83,60.1,59.71,59.91,72041.0,50.3511,50.5783,50.2501,50.4184,72041.0
2022-03-02 10:30:00,59.91,60.16,59.77,60.09,116316.0,50.4184,50.6288,50.3006,50.5699,116316.0
2022-03-02 10:35:00,60.09,60.34,60.07,60.26,53763.0,50.5699,50.7803,50.553,50.7129,53763.0
2022-03-02 10:40:00,60.28,60.31,60.17,60.23,30486.0,50.7298,50.755,50.6372,50.6877,30486.0
2022-03-02 10:45:00,60.24,60.25,60.04,60.14,71032.0,50.6961,50.7045,50.5278,50.612,71032.0
2022-03-02 10:50:00,60.14,60.16,60.01,60.06,61653.0,50.612,50.6288,50.5026,50.5446,61653.0
2022-03-02 10:55:00,60.06,60.44,60.05,60.41,77403.0,50.5446,50.8644,50.5362,50.8392,77403.0
2022-03-02 11:00:00,60.41,60.85,60.38,60.79,83968.0,50.8392,51.2095,50.8139,51.159,83968.0
2022-03-02 11:05:00,60.8,60.86,60.65,60.8,58825.0,51.1674,51.2179,51.0412,51.1674,58825.0
2022-03-02 11:10:00,60.81,60.81,60.59,60.68,58980.0,51.1758,51.1758,50.9907,51.0664,58980.0
2022-03-02 11:15:00,60.69,60.85,60.61,60.67,86774.0,51.0748,51.2095,51.0075,51.058,86774.0
2022-03-02 11:20:00,60.69,60.83,60.66,60.77,44872.0,51.0748,51.1926,51.0496,51.1421,44872.0
2022-03-02 11:25:00,60.78,60.85,60.72,60.77,45749.0,51.1506,51.2095,51.1001,51.1421,45749.0
2022-03-02 11:30:00,60.78,61.08,60.78,60.88,79306.0,51.1506,51.403,51.1506,51.2347,79306.0
2022-03-02 11:35:00,60.88,60.91,60.72,60.82,54490.0,51.2347,51.26,51.1001,51.1842,54490.0
2022-03-02 11:40:00,60.83,60.9,60.65,60.65,38968.0,51.1926,51.2515,51.0412,51.0412,38968.0
2022-03-02 11:45:00,60.65,60.85,60.65,60.78,29139.0,51.0412,51.2095,51.0412,51.1506,29139.0
2022-03-02 11:50:00,60.78,60.92,60.76,60.87,37129.0,51.1506,51.2684,51.1337,51.2263,37129.0
2022-03-02 11:55:00,60.87,60.97,60.84,60.87,36321.0,51.2263,51.3105,51.2011,51.2263,36321.0
2022-03-02 12:00:00,60.87,60.98,60.82,60.92,27802.0,51.2263,51.3189,51.1842,51.2684,27802.0
2022-03-02 12:05:00,60.91,60.96,60.81,60.92,36818.0,51.26,51.302,51.1758,51.2684,36818.0
2022-03-02 12:10:00,60.93,61.0,60.81,60.81,97486.0,51.2768,51.3357,51.1758,51.1758,97486.0
2022-03-02 12:15:00,60.81,60.83,60.72,60.75,40753.0,51.1758,51.1926,51.1001,51.1253,40753.0
2022-03-02 12:20:00,60.75,60.78,60.7,60.7,47277.0,51.1253,51.1506,51.0832,51.0832,47277.0
2022-03-02 12:25:00,60.7,60.86,60.6,60.85,30750.0,51.0832,51.2179,50.9991,51.2095,30750.0
2022-03-02 12:30:00,60.85,60.92,60.84,60.91,49849.0,51.2095,51.2684,51.2011,51.26,49849.0
2022-03-02 12:35:00,60.9,60.96,60.85,60.93,37660.0,51.2515,51.302,51.2095,51.2768,37660.0
2022-03-02 12:40:00,60.92,60.96,60.85,60.94,38281.0,51.2684,51.302,51.2095,51.2852,38281.0
2022-03-02 12:45:00,60.94,61.03,60.88,60.99,109805.0,51.2852,51.361,51.2347,51.3273,109805.0
2022-03-02 12:50:00,60.98,60.98,60.82,60.94,41089.0,51.3189,51.3189,51.1842,51.2852,41089.0
2022-03-02 12:55:00,60.93,61.06,60.91,61.05,29780.0,51.2768,51.3862,51.26,51.3778,29780.0
2022-03-02 13:00:00,61.05,61.24,61.04,61.18,33748.0,51.3778,51.5377,51.3694,51.4872,33748.0
2022-03-02 13:05:00,61.17,61.2,61.04,61.06,29634.0,51.4788,51.504,51.3694,51.3862,29634.0
2022-03-02 13:10:00,61.05,61.09,61.0,61.02,23308.0,51.3778,51.4114,51.3357,51.3525,23308.0
2022-03-02 13:15:00,61.02,61.05,60.95,60.97,29132.0,51.3525,51.3778,51.2936,51.3105,29132.0
2022-03-02 13:20:00,60.97,61.07,60.96,61.0,14800.0,51.3105,51.3946,51.302,51.3357,14800.0
2022-03-02 13:25:00,60.99,61.08,60.99,61.04,37505.0,51.3273,51.403,51.3273,51.3694,37505.0
2022-03-02 13:30:00,61.04,61.1,61.04,61.08,53426.0,51.3694,51.4199,51.3694,51.403,53426.0
2022-03-02 13:35:00,61.08,61.11,61.04,61.1,29122.0,51.403,51.4283,51.3694,51.4199,29122.0
2022-03-02 13:40:00,61.1,61.12,61.01,61.04,29487.0,51.4199,51.4367,51.3441,51.3694,29487.0
2022-03-02 13:45:00,61.04,61.04,60.9,60.91,28782.0,51.3694,51.3694,51.2515,51.26,28782.0
2022-03-02 13:50:00,60.91,61.01,60.91,61.0,36101.0,51.26,51.3441,51.26,51.3357,36101.0
2022-03-02 13:55:00,61.0,61.01,60.86,60.92,44415.0,51.3357,51.3441,51.2179,51.2684,44415.0
2022-03-02 14:00:00,60.93,60.93,60.82,60.87,26029.0,51.2768,51.2768,51.1842,51.2263,26029.0
2022-03-02 14:05:00,60.87,60.93,60.86,60.89,47414.0,51.2263,51.2768,51.2179,51.2431,47414.0
2022-03-02 14:10:00,60.9,60.99,60.88,60.92,28986.0,51.2515,51.3273,51.2347,51.2684,28986.0
2022-03-02 14:15:00,60.93,60.99,60.9,60.92,37241.0,51.2768,51.3273,51.2515,51.2684,37241.0
2022-03-02 14:20:00,60.93,60.98,60.87,60.92,64370.0,51.2768,51.3189,51.2263,51.2684,64370.0
2022-03-02 14:25:00,60.92,60.92,60.79,60.88,51378.0,51.2684,51.2684,51.159,51.2347,51378.0
2022-03-02 14:30:00,60.89,60.89,60.81,60.85,43717.0,51.2431,51.2431,51.1758,51.2095,43717.0
2022-03-02 14:35:00,60.86,60.89,60.82,60.89,24631.0,51.2179,51.2431,51.1842,51.2431,24631.0
2022-03-02 14:40:00,60.9,60.92,60.86,60.88,54951.0,51.2515,51.2684,51.2179,51.2347,54951.0
2022-03-02 14:45:00,60.89,60.89,60.71,60.75,34030.0,51.2431,51.2431,51.0916,51.1253,34030.0
2022-03-02 14:50:00,60.76,60.85,60.61,60.64,69057.0,51.1337,51.2095,51.0075,51.0327,69057.0
2022-03-02 14:55:00,60.64,60.66,60.53,60.57,35910.0,51.0327,51.0496,50.9402,50.9738,35910.0
2022-03-02 15:00:00,60.57,60.73,60.47,60.67,57529.0,50.9738,51.1085,50.8897,51.058,57529.0
2022-03-02 15:05:00,60.67,60.69,60.55,60.63,63659.0,51.058,51.0748,50.957,51.0243,63659.0
2022-03-02 15:10:00,60.61,60.65,60.54,60.59,38498.0,51.0075,51.0412,50.9486,50.9907,38498.0
2022-03-02 15:15:00,60.58,60.66,60.5,60.65,42598.0,50.9822,51.0496,50.9149,51.0412,42598.0
2022-03-02 15:20:00,60.64,60.75,60.58,60.7,54088.0,51.0327,51.1253,50.9822,51.0832,54088.0
2022-03-02 15:25:00,60.7,60.76,60.65,60.75,36294.0,51.0832,51.1337,51.0412,51.1253,36294.0
2022-03-02 15:30:00,60.76,60.84,60.76,60.8,50157.0,51.1337,51.2011,51.1337,51.1674,50157.0
2022-03-02 15:35:00,60.8,60.88,60.78,60.81,57375.0,51.1674,51.2347,51.1506,51.1758,57375.0
2022-03-02 15:40:00,60.81,60.88,60.77,60.84,108147.0,51.1758,51.2347,51.1421,51.2011,108147.0
2022-03-02 15:45:00,60.84,60.93,60.79,60.89,88381.0,51.2011,51.2768,51.159,51.2431,88381.0
2022-03-02 15:50:00,60.9,61.03,60.77,60.78,145935.0,51.2515,51.361,51.1421,51.1506,145935.0
2022-03-02 15:55:00,60.77,60.77,60.6,60.68,334852.0,51.1421,51.1421,50.9991,51.0664,334852.0
2022-03-03 09:30:00,60.99,61.27,60.58,60.58,67663.0,51.3273,51.5629,50.9822,50.9822,67663.0
2022-03-03 09:35:00,60.57,60.71,60.31,60.44,26938.0,50.9738,51.0916,50.755,50.8644,26938.0
2022-03-03 09:40:00,60.45,61.07,60.45,61.03,48348.0,50.8728,51.3946,50.8728,51.361,48348.0
2022-03-03 09:45:00,61.01,61.15,60.73,60.73,30621.0,51.3441,51.4619,51.1085,51.1085,30621.0
2022-03-03 09:50:00,60.76,60.85,60.59,60.69,28069.0,51.1337,51.2095,50.9907,51.0748,28069.0
2022-03-03 09:55:00,60.68,60.87,60.68,60.77,10604.0,51.0664,51.2263,51.0664,51.1421,10604.0
2022-03-03 10:00:00,60.75,60.93,60.62,60.62,22891.0,51.1253,51.2768,51.0159,51.0159,22891.0
2022-03-03 10:05:00,60.6,60.64,60.51,60.6,21650.0,50.9991,51.0327,50.9233,50.9991,21650.0
2022-03-03 10:10:00,60.6,60.67,60.52,60.63,30116.0,50.9991,51.058,50.9318,51.0243,30116.0
2022-03-03 10:15:00,60.62,60.76,60.56,60.75,21120.0,51.0159,51.1337,50.9654,51.1253,21120.0
2022-03-03 10:20:00,60.72,60.73,60.51,60.52,30825.0,51.1001,51.1085,50.9233,50.9318,30825.0
2022-03-03 10:25:00,60.52,60.67,60.4,60.67,15961.0,50.9318,51.058,50.8308,51.058,15961.0
2022-03-03 10:30:00,60.64,60.7,60.51,60.52,24893.0,51.0327,51.0832,50.9233,50.9318,24893.0
2022-03-03 10:35:00,60.52,60.58,60.33,60.34,26604.0,50.9318,50.9822,50.7719,50.7803,26604.0
2022-03-03 10:40:00,60.36,60.39,60.2,60.23,42381.0,50.7971,50.8223,50.6624,50.6877,42381.0
2022-03-03 10:45:00,60.24,60.3,60.11,60.23,27324.0,50.6961,50.7466,50.5867,50.6877,27324.0
2022-03-03 10:50:00,60.22,60.26,60.05,60.08,34730.0,50.6793,50.7129,50.5362,50.5615,34730.0
2022-03-03 10:55:00,60.07,60.11,60.03,60.06,27084.0,50.553,50.5867,50.5194,50.5446,27084.0
2022-03-03 11:00:00,60.07,60.12,60.01,60.08,30778.0,50.553,50.5951,50.5026,50.5615,30778.0
2022-03-03 11:05:00,60.09,60.12,59.97,59.98,87844.0,50.5699,50.5951,50.4689,50.4773,87844.0
2022-03-03 11:10:00,59.98,59.98,59.79,59.82,101020.0,50.4773,50.4773,50.3174,50.3427,101020.0
2022-03-03 11:15:00,59.79,59.94,59.72,59.94,22611.0,50.3174,50.4436,50.2585,50.4436,22611.0
2022-03-03 11:20:00,59.96,60.05,59.94,60.05,18488.0,50.4605,50.5362,50.4436,50.5362,18488.0
2022-03-03 11:25:00,60.03,60.12,60.01,60.06,15965.0,50.5194,50.5951,50.5026,50.5446,15965.0
2022-03-03 11:30:00,60.05,60.24,60.05,60.23,26011.0,50.5362,50.6961,50.5362,50.6877,26011.0
2022-03-03 11:35:00,60.23,60.23,60.04,60.11,19169.0,50.6877,50.6877,50.5278,50.5867,19169.0
2022-03-03 11:40:00,60.12,60.29,60.1,60.28,30194.0,50.5951,50.7382,50.5783,50.7298,30194.0
2022-03-03 11:45:00,60.27,60.3,60.22,60.23,27054.0,50.7214,50.7466,50.6793,50.6877,27054.0
2022-03-03 11:50:00,60.24,60.31,60.22,60.26,36518.0,50.6961,50.755,50.6793,50.7129,36518.0
2022-03-03 11:55:00,60.24,60.35,60.14,60.24,48273.0,50.6961,50.7887,50.612,50.6961,48273.0
2022-03-03 12:00:00,60.23,60.3,60.19,60.27,36327.0,50.6877,50.7466,50.654,50.7214,36327.0
2022-03-03 12:05:00,60.26,60.4,60.22,60.4,21027.0,50.7129,50.8308,50.6793,50.8308,21027.0
2022-03-03 12:10:00,60.4,60.49,60.36,60.36,18654.0,50.8308,50.9065,50.7971,50.7971,18654.0
2022-03-03 12:15:00,60.37,60.39,60.3,60.32,18399.0,50.8055,50.8223,50.7466,50.7634,18399.0
2022-03-03 12:20:00,60.32,60.42,60.28,60.32,31088.0,50.7634,50.8476,50.7298,50.7634,31088.0
2022-03-03 12:25:00,60.31,60.35,60.2,60.25,28781.0,50.755,50.7887,50.6624,50.7045,28781.0
2022-03-03 12:30:00,60.25,60.89,60.24,60.78,113503.0,50.7045,51.2431,50.6961,51.1506,113503.0
2022-03-03 12:35:00,60.75,60.82,60.6,60.6,17111.0,51.1253,51.1842,50.9991,50.9991,17111.0
2022-03-03 12:40:00,60.59,60.62,60.51,60.61,9892.0,50.9907,51.0159,50.9233,51.0075,9892.0
2022-03-03 12:45:00,60.63,60.69,60.51,60.62,35540.0,51.0243,51.0748,50.9233,51.0159,35540.0
2022-03-03 12:50:00,60.61,60.65,60.49,60.53,33196.0,51.0075,51.0412,50.9065,50.9402,33196.0
2022-03-03 12:55:00,60.52,60.63,60.52,60.62,15368.0,50.9318,51.0243,50.9318,51.0159,15368.0
2022-03-03 13:00:00,60.62,60.7,60.58,60.7,17253.0,51.0159,51.0832,50.9822,51.0832,17253.0
2022-03-03 13:05:00,60.7,60.76,60.61,60.64,30790.0,51.0832,51.1337,51.0075,51.0327,30790.0
2022-03-03 13:10:00,60.62,60.69,60.6,60.65,33814.0,51.0159,51.0748,50.9991,51.0412,33814.0
2022-03-03 13:15:00,60.65,60.76,60.65,60.7,24068.0,51.0412,51.1337,51.0412,51.0832,24068.0
2022-03-03 13:20:00,60.68,60.72,60.63,60.69,15015.0,51.0664,51.1001,51.0243,51.0748,15015.0
2022-03-03 13:25:00,60.69,60.75,60.66,60.75,15107.0,51.0748,51.1253,51.0496,51.1253,15107.0
2022-03-03 13:30:00,60.75,60.75,60.51,60.57,31986.0,51.1253,51.1253,50.9233,50.9738,31986.0
2022-03-03 13:35:00,60.58,60.65,60.56,60.65,17009.0,50.9822,51.0412,50.9654,51.0412,17009.0
2022-03-03 13:40:00,60.64,60.66,60.54,60.59,17810.0,51.0327,51.0496,50.9486,50.9907,17810.0
2022-03-03 13:45:00,60.57,60.6,60.51,60.6,27158.0,50.9738,50.9991,50.9233,50.9991,27158.0
2022-03-03 13:50:00,60.59,60.67,60.59,60.65,23927.0,50.9907,51.058,50.9907,51.0412,23927.0
2022-03-03 13:55:00,60.66,60.7,60.56,60.58,23033.0,51.0496,51.0832,50.9654,50.9822,23033.0
2022-03-03 14:00:00,60.58,60.64,60.56,60.62,21126.0,50.9822,51.0327,50.9654,51.0159,21126.0
2022-03-03 14:05:00,60.61,60.67,60.59,60.6,23077.0,51.0075,51.058,50.9907,50.9991,23077.0
2022-03-03 14:10:00,60.6,60.8,60.56,60.77,49372.0,50.9991,51.1674,50.9654,51.1421,49372.0
2022-03-03 14:15:00,60.78,60.83,60.74,60.75,31927.0,51.1506,51.1926,51.1169,51.1253,31927.0
2022-03-03 14:20:00,60.76,60.76,60.63,60.64,21333.0,51.1337,51.1337,51.0243,51.0327,21333.0
2022-03-03 14:25:00,60.64,60.7,60.62,60.64,20066.0,51.0327,51.0832,51.0159,51.0327,20066.0
2022-03-03 14:30:00,60.65,60.66,60.6,60.63,22809.0,51.0412,51.0496,50.9991,51.0243,22809.0
2022-03-03 14:35:00,60.65,60.66,60.6,60.62,18631.0,51.0412,51.0496,50.9991,51.0159,18631.0
2022-03-03 14:40:00,60.6,60.66,60.55,60.55,21048.0,50.9991,51.0496,50.957,50.957,21048.0
2022-03-03 14:45:00,60.56,60.56,60.43,60.45,25249.0,50.9654,50.9654,50.856,50.8728,25249.0
2022-03-03 14:50:00,60.46,60.47,60.35,60.41,32994.0,50.8813,50.8897,50.7887,50.8392,32994.0
2022-03-03 14:55:00,60.41,60.41,60.33,60.37,23918.0,50.8392,50.8392,50.7719,50.8055,23918.0
2022-03-03 15:00:00,60.37,60.37,60.22,60.22,42281.0,50.8055,50.8055,50.6793,50.6793,42281.0
2022-03-03 15:05:00,60.22,60.31,60.21,60.27,37332.0,50.6793,50.755,50.6709,50.7214,37332.0
2022-03-03 15:10:00,60.27,60.32,60.2,60.3,40208.0,50.7214,50.7634,50.6624,50.7466,40208.0
2022-03-03 15:15:00,60.3,60.41,60.29,60.38,43449.0,50.7466,50.8392,50.7382,50.8139,43449.0
2022-03-03 15:20:00,60.37,60.46,60.32,60.42,67331.0,50.8055,50.8813,50.7634,50.8476,67331.0
2022-03-03 15:25:00,60.43,60.56,60.43,60.55,45409.0,50.856,50.9654,50.856,50.957,45409.0
2022-03-03 15:30:00,60.54,60.56,60.35,60.37,64707.0,50.9486,50.9654,50.7887,50.8055,64707.0
2022-03-03 15:35:00,60.36,60.47,60.3,60.47,70278.0,50.7971,50.8897,50.7466,50.8897,70278.0
2022-03-03 15:40:00,60.46,60.47,60.32,60.33,69348.0,50.8813,50.8897,50.7634,50.7719,69348.0
2022-03-03 15:45:00,60.32,60.38,60.24,60.35,86812.0,50.7634,50.8139,50.6961,50.7887,86812.0
2022-03-03 15:50:00,60.34,60.52,60.22,60.47,130291.0,50.7803,50.9318,50.6793,50.8897,130291.0
2022-03-03 15:55:00,60.46,60.57,60.37,60.56,254617.0,50.8813,50.9738,50.8055,50.9654,254617.0
2022-03-04 09:30:00,58.85,59.04,58.37,58.37,136026.0,49.5263,49.6862,49.1224,49.1224,136026.0
2022-03-04 09:35:00,58.37,58.84,58.34,58.6,87304.0,49.1224,49.5179,49.0971,49.3159,87304.0
2022-03-04 09:40:00,58.59,58.83,58.48,58.74,66546.0,49.3075,49.5095,49.2149,49.4338,66546.0
2022-03-04 09:45:00,58.75,58.83,58.43,58.46,43694.0,49.4422,49.5095,49.1729,49.1981,43694.0
2022-03-04 09:50:00,58.44,58.7,58.41,58.62,57599.0,49.1813,49.4001,49.156,49.3328,57599.0
2022-03-04 09:55:00,58.61,59.12,58.56,59.1,57590.0,49.3244,49.7536,49.2823,49.7367,57590.0
2022-03-04 10:00:00,59.12,59.22,58.99,59.07,54170.0,49.7536,49.8377,49.6442,49.7115,54170.0
2022-03-04 10:05:00,59.07,59.12,58.85,58.93,31144.0,49.7115,49.7536,49.5263,49.5937,31144.0
2022-03-04 10:10:00,58.95,59.0,58.71,58.72,39111.0,49.6105,49.6526,49.4085,49.4169,39111.0
2022-03-04 10:15:00,58.72,58.79,58.66,58.76,39979.0,49.4169,49.4758,49.3664,49.4506,39979.0
2022-03-04 10:20:00,58.76,58.85,58.75,58.77,76387.0,49.4506,49.5263,49.4422,49.459,76387.0
2022-03-04 10:25:00,58.77,58.92,58.75,58.92,50597.0,49.459,49.5852,49.4422,49.5852,50597.0
2022-03-04 10:30:00,58.91,58.91,58.69,58.73,47595.0,49.5768,49.5768,49.3917,49.4253,47595.0
2022-03-04 10:35:00,58.73,58.97,58.73,58.8,56799.0,49.4253,49.6273,49.4253,49.4843,56799.0
2022-03-04 10:40:00,58.79,58.84,58.73,58.77,72535.0,49.4758,49.5179,49.4253,49.459,72535.0
2022-03-04 10:45:00,58.76,58.9,58.71,58.8,52698.0,49.4506,49.5684,49.4085,49.4843,52698.0
2022-03-04 10:50:00,58.79,58.82,58.75,58.77,80895.0,49.4758,49.5011,49.4422,49.459,80895.0
2022-03-04 10:55:00,58.75,58.75,58.62,58.71,41948.0,49.4422,49.4422,49.3328,49.4085,41948.0
2022-03-04 11:00:00,58.71,58.76,58.65,58.7,66037.0,49.4085,49.4506,49.358,49.4001,66037.0
2022-03-04 11:05:00,58.71,58.72,58.61,58.69,45450.0,49.4085,49.4169,49.3244,49.3917,45450.0
2022-03-04 11:10:00,58.69,58.77,58.66,58.76,63953.0,49.3917,49.459,49.3664,49.4506,63953.0
2022-03-04 11:15:00,58.75,58.92,58.72,58.82,91047.0,49.4422,49.5852,49.4169,49.5011,91047.0
2022-03-04 11:20:00,58.8,58.84,58.65,58.8,58482.0,49.4843,49.5179,49.358,49.4843,58482.0
2022-03-04 11:25:00,58.78,58.82,58.72,58.74,55053.0,49.4674,49.5011,49.4169,49.4338,55053.0
2022-03-04 11:30:00,58.72,58.78,58.6,58.62,87376.0,49.4169,49.4674,49.3159,49.3328,87376.0
2022-03-04 11:35:00,58.63,58.86,58.53,58.83,56459.0,49.3412,49.5347,49.257,49.5095,56459.0
2022-03-04 11:40:00,58.83,58.85,58.71,58.73,71299.0,49.5095,49.5263,49.4085,49.4253,71299.0
2022-03-04 11:45:00,58.73,58.79,58.69,58.78,86185.0,49.4253,49.4758,49.3917,49.4674,86185.0
2022-03-04 11:50:00,58.78,58.8,58.59,58.61,46875.0,49.4674,49.4843,49.3075,49.3244,46875.0
2022-03-04 11:55:00,58.6,58.62,58.43,58.48,31090.0,49.3159,49.3328,49.1729,49.2149,31090.0
2022-03-04 12:00:00,58.48,58.51,58.37,58.42,33569.0,49.2149,49.2402,49.1224,49.1645,33569.0
2022-03-04 12:05:00,58.42,58.54,58.35,58.52,43844.0,49.1645,49.2654,49.1055,49.2486,43844.0
2022-03-04 12:10:00,58.52,58.77,58.52,58.67,62946.0,49.2486,49.459,49.2486,49.3748,62946.0
2022-03-04 12:15:00,58.67,58.82,58.66,58.8,90788.0,49.3748,49.5011,49.3664,49.4843,90788.0
2022-03-04 12:20:00,58.8,58.82,58.65,58.66,117925.0,49.4843,49.5011,49.358,49.3664,117925.0
2022-03-04 12:25:00,58.61,58.75,58.52,58.69,41857.0,49.3244,49.4422,49.2486,49.3917,41857.0
2022-03-04 12:30:00,58.68,58.74,58.64,58.68,95930.0,49.3833,49.4338,49.3496,49.3833,95930.0
2022-03-04 12:35:00,58.7,58.79,58.7,58.77,47772.0,49.4001,49.4758,49.4001,49.459,47772.0
2022-03-04 12:40:00,58.77,58.79,58.72,58.74,24796.0,49.459,49.4758,49.4169,49.4338,24796.0
2022-03-04 12:45:00,58.74,58.81,58.72,58.81,23872.0,49.4338,49.4927,49.4169,49.4927,23872.0
2022-03-04 12:50:00,58.81,58.89,58.78,58.86,29501.0,49.4927,49.56,49.4674,49.5347,29501.0
2022-03-04 12:55:00,58.86,58.93,58.85,58.91,25022.0,49.5347,49.5937,49.5263,49.5768,25022.0
2022-03-04 13:00:00,58.91,59.02,58.91,59.02,35825.0,49.5768,49.6694,49.5768,49.6694,35825.0
2022-03-04 13:05:00,59.02,59.12,59.01,59.07,36216.0,49.6694,49.7536,49.661,49.7115,36216.0
2022-03-04 13:10:00,59.09,59.09,58.99,59.01,46144.0,49.7283,49.7283,49.6442,49.661,46144.0
2022-03-04 13:15:00,59.02,59.02,58.8,58.82,65955.0,49.6694,49.6694,49.4843,49.5011,65955.0
2022-03-04 13:20:00,58.83,58.89,58.68,58.74,60987.0,49.5095,49.56,49.3833,49.4338,60987.0
2022-03-04 13:25:00,58.76,58.81,58.71,58.73,75583.0,49.4506,49.4927,49.4085,49.4253,75583.0
2022-03-04 13:30:00,58.73,58.75,58.68,58.73,32238.0,49.4253,49.4422,49.3833,49.4253,32238.0
2022-03-04 13:35:00,58.73,58.84,58.68,58.82,40402.0,49.4253,49.5179,49.3833,49.5011,40402.0
2022-03-04 13:40:00,58.82,58.82,58.62,58.66,85196.0,49.5011,49.5011,49.3328,49.3664,85196.0
2022-03-04 13:45:00,58.67,58.67,58.6,58.63,34469.0,49.3748,49.3748,49.3159,49.3412,34469.0
2022-03-04 13:50:00,58.63,58.69,58.62,58.67,35980.0,49.3412,49.3917,49.3328,49.3748,35980.0
2022-03-04 13:55:00,58.67,58.7,58.55,58.56,56340.0,49.3748,49.4001,49.2739,49.2823,56340.0
2022-03-04 14:00:00,58.56,58.59,58.38,58.47,69824.0,49.2823,49.3075,49.1308,49.2065,69824.0
2022-03-04 14:05:00,58.48,58.57,58.48,58.51,99011.0,49.2149,49.2907,49.2149,49.2402,99011.0
2022-03-04 14:10:00,58.51,58.52,58.41,58.46,31722.0,49.2402,49.2486,49.156,49.1981,31722.0
2022-03-04 14:15:00,58.46,58.55,58.43,58.53,37632.0,49.1981,49.2739,49.1729,49.257,37632.0
2022-03-04 14:20:00,58.53,58.73,58.5,58.73,80464.0,49.257,49.4253,49.2318,49.4253,80464.0
2022-03-04 14:25:00,58.73,58.84,58.65,58.69,63285.0,49.4253,49.5179,49.358,49.3917,63285.0
2022-03-04 14:30:00,58.69,58.74,58.62,58.63,65479.0,49.3917,49.4338,49.3328,49.3412,65479.0
2022-03-04 14:35:00,58.64,58.68,58.59,58.64,31346.0,49.3496,49.3833,49.3075,49.3496,31346.0
2022-03-04 14:40:00,58.64,58.64,58.42,58.43,49279.0,49.3496,49.3496,49.1645,49.1729,49279.0
2022-03-04 14:45:00,58.44,58.5,58.39,58.41,112467.0,49.1813,49.2318,49.1392,49.156,112467.0
2022-03-04 14:50:00,58.4,58.5,58.37,58.46,51286.0,49.1476,49.2318,49.1224,49.1981,51286.0
2022-03-04 14:55:00,58.47,58.59,58.36,58.36,50873.0,49.2065,49.3075,49.114,49.114,50873.0
2022-03-04 15:00:00,58.36,58.56,58.36,58.54,57818.0,49.114,49.2823,49.114,49.2654,57818.0
2022-03-04 15:05:00,58.53,58.64,58.51,58.54,35562.0,49.257,49.3496,49.2402,49.2654,35562.0
2022-03-04 15:10:00,58.54,58.58,58.4,58.42,52537.0,49.2654,49.2991,49.1476,49.1645,52537.0
2022-03-04 15:15:00,58.42,58.55,58.41,58.47,61636.0,49.1645,49.2739,49.156,49.2065,61636.0
2022-03-04 15:20:00,58.48,58.57,58.41,58.56,72136.0,49.2149,49.2907,49.156,49.2823,72136.0
2022-03-04 15:25:00,58.55,58.68,58.54,58.58,66457.0,49.2739,49.3833,49.2654,49.2991,66457.0
2022-03-04 15:30:00,58.57,58.62,58.45,58.53,106989.0,49.2907,49.3328,49.1897,49.257,106989.0
2022-03-04 15:35:00,58.53,58.59,58.39,58.48,92170.0,49.257,49.3075,49.1392,49.2149,92170.0
2022-03-04 15:40:00,58.49,58.57,58.43,58.53,130961.0,49.2234,49.2907,49.1729,49.257,130961.0
2022-03-04 15:45:00,58.52,58.61,58.45,58.57,320827.0,49.2486,49.3244,49.1897,49.2907,320827.0
2022-03-04 15:50:00,58.58,58.89,58.5,58.88,273177.0,49.2991,49.56,49.2318,49.5516,273177.0
2022-03-04 15:55:00,58.88,59.05,58.87,58.95,540407.0,49.5516,49.6946,49.5432,49.6105,540407.0
2022-03-07 09:30:00,58.54,58.73,58.17,58.66,99933.0,49.2654,49.4253,48.9541,49.3664,99933.0
2022-03-07 09:35:00,58.62,58.85,58.39,58.52,37749.0,49.3328,49.5263,49.1392,49.2486,37749.0
2022-03-07 09:40:00,58.58,58.83,58.3,58.34,121061.0,49.2991,49.5095,49.0635,49.0971,121061.0
2022-03-07 09:45:00,58.35,58.49,58.25,58.36,68133.0,49.1055,49.2234,49.0214,49.114,68133.0
2022-03-07 09:50:00,58.37,58.52,58.19,58.5,44091.0,49.1224,49.2486,48.9709,49.2318,44091.0
2022-03-07 09:55:00,58.48,58.64,58.34,58.42,75378.0,49.2149,49.3496,49.0971,49.1645,75378.0
2022-03-07 10:00:00,58.38,58.65,58.32,58.65,56501.0,49.1308,49.358,49.0803,49.358,56501.0
2022-03-07 10:05:00,58.65,58.68,58.53,58.6,40050.0,49.358,49.3833,49.257,49.3159,40050.0
2022-03-07 10:10:00,58.58,58.64,58.34,58.34,64502.0,49.2991,49.3496,49.0971,49.0971,64502.0
2022-03-07 10:15:00,58.35,58.48,58.25,58.25,35911.0,49.1055,49.2149,49.0214,49.0214,35911.0
2022-03-07 10:20:00,58.26,58.46,58.25,58.28,56585.0,49.0298,49.1981,49.0214,49.0466,56585.0
2022-03-07 10:25:00,58.28,58.38,58.2,58.23,42413.0,49.0466,49.1308,48.9793,49.0046,42413.0
2022-03-07 10:30:00,58.22,58.33,58.18,58.18,45108.0,48.9961,49.0887,48.9625,48.9625,45108.0
2022-03-07 10:35:00,58.19,58.19,57.96,58.03,42838.0,48.9709,48.9709,48.7773,48.8362,42838.0
2022-03-07 10:40:00,58.02,58.15,57.9,58.08,41117.0,48.8278,48.9372,48.7268,48.8783,41117.0
2022-03-07 10:45:00,58.08,58.14,57.86,57.89,31459.0,48.8783,48.9288,48.6932,48.7184,31459.0
2022-03-07 10:50:00,57.89,57.95,57.73,57.75,49994.0,48.7184,48.7689,48.5838,48.6006,49994.0
2022-03-07 10:55:00,57.75,58.03,57.74,57.98,56911.0,48.6006,48.8362,48.5922,48.7942,56911.0
2022-03-07 11:00:00,57.97,58.08,57.87,57.99,51206.0,48.7857,48.8783,48.7016,48.8026,51206.0
2022-03-07 11:05:00,57.98,58.16,57.97,58.07,74772.0,48.7942,48.9456,48.7857,48.8699,74772.0
2022-03-07 11:10:00,58.06,58.18,58.01,58.15,66831.0,48.8615,48.9625,48.8194,48.9372,66831.0
2022-03-07 11:15:00,58.14,58.4,58.14,58.32,92970.0,48.9288,49.1476,48.9288,49.0803,92970.0
2022-03-07 11:20:00,58.33,58.38,58.26,58.3,45006.0,49.0887,49.1308,49.0298,49.0635,45006.0
2022-03-07 11:25:00,58.29,58.42,58.28,58.41,44311.0,49.0551,49.1645,49.0466,49.156,44311.0
2022-03-07 11:30:00,58.41,58.41,58.13,58.19,30249.0,49.156,49.156,48.9204,48.9709,30249.0
2022-03-07 11:35:00,58.19,58.21,58.08,58.16,27215.0,48.9709,48.9877,48.8783,48.9456,27215.0
2022-03-07 11:40:00,58.15,58.17,58.08,58.09,44220.0,48.9372,48.9541,48.8783,48.8867,44220.0
2022-03-07 11:45:00,58.08,58.22,58.04,58.08,30988.0,48.8783,48.9961,48.8447,48.8783,30988.0
2022-03-07 11:50:00,58.08,58.08,57.94,57.94,25935.0,48.8783,48.8783,48.7605,48.7605,25935.0
2022-03-07 11:55:00,57.92,57.92,57.79,57.83,49225.0,48.7437,48.7437,48.6343,48.6679,49225.0
2022-03-07 12:00:00,57.83,57.85,57.62,57.81,39479.0,48.6679,48.6848,48.4912,48.6511,39479.0
2022-03-07 12:05:00,57.8,57.89,57.74,57.78,37802.0,48.6427,48.7184,48.5922,48.6259,37802.0
2022-03-07 12:10:00,57.79,57.8,57.7,57.7,31432.0,48.6343,48.6427,48.5585,48.5585,31432.0
2022-03-07 12:15:00,57.71,57.74,57.53,57.57,76508.0,48.5669,48.5922,48.4155,48.4491,76508.0
2022-03-07 12:20:00,57.58,57.6,57.32,57.39,75823.0,48.4575,48.4744,48.2387,48.2976,75823.0
2022-03-07 12:25:00,57.38,57.41,57.33,57.37,48106.0,48.2892,48.3145,48.2471,48.2808,48106.0
2022-03-07 12:30:00,57.35,57.4,57.28,57.38,48880.0,48.264,48.3061,48.2051,48.2892,48880.0
2022-03-07 12:35:00,57.4,57.47,57.29,57.43,41814.0,48.3061,48.365,48.2135,48.3313,41814.0
2022-03-07 12:40:00,57.42,57.5,57.4,57.41,29738.0,48.3229,48.3902,48.3061,48.3145,29738.0
2022-03-07 12:45:00,57.42,57.65,57.4,57.58,51559.0,48.3229,48.5164,48.3061,48.4575,51559.0
2022-03-07 12:50:00,57.57,57.69,57.38,57.46,67845.0,48.4491,48.5501,48.2892,48.3565,67845.0
2022-03-07 12:55:00,57.46,57.55,57.41,57.55,41371.0,48.3565,48.4323,48.3145,48.4323,41371.0
2022-03-07 13:00:00,57.54,57.73,57.52,57.68,43336.0,48.4239,48.5838,48.407,48.5417,43336.0
2022-03-07 13:05:00,57.67,57.72,57.55,57.58,41287.0,48.5333,48.5754,48.4323,48.4575,41287.0
2022-03-07 13:10:00,57.58,57.58,57.45,57.52,72208.0,48.4575,48.4575,48.3481,48.407,72208.0
2022-03-07 13:15:00,57.52,57.53,57.3,57.3,33045.0,48.407,48.4155,48.2219,48.2219,33045.0
2022-03-07 13:20:00,57.31,57.34,57.23,57.29,94527.0,48.2303,48.2556,48.163,48.2135,94527.0
2022-03-07 13:25:00,57.29,57.5,57.29,57.34,51664.0,48.2135,48.3902,48.2135,48.2556,51664.0
2022-03-07 13:30:00,57.33,57.38,57.23,57.24,48605.0,48.2471,48.2892,48.163,48.1714,48605.0
2022-03-07 13:35:00,57.23,57.36,57.22,57.32,130048.0,48.163,48.2724,48.1546,48.2387,130048.0
2022-03-07 13:40:00,57.34,57.34,57.2,57.2,85238.0,48.2556,48.2556,48.1377,48.1377,85238.0
2022-03-07 13:45:00,57.18,57.22,57.07,57.09,36583.0,48.1209,48.1546,48.0283,48.0452,36583.0
2022-03-07 13:50:00,57.11,57.19,57.07,57.09,46716.0,48.062,48.1293,48.0283,48.0452,46716.0
2022-03-07 13:55:00,57.08,57.09,56.96,57.01,112588.0,48.0368,48.0452,47.9358,47.9778,112588.0
2022-03-07 14:00:00,57.01,57.1,56.89,56.91,90127.0,47.9778,48.0536,47.8769,47.8937,90127.0
2022-03-07 14:05:00,56.93,57.11,56.89,57.06,69498.0,47.9105,48.062,47.8769,48.0199,69498.0
2022-03-07 14:10:00,57.05,57.11,57.02,57.08,45889.0,48.0115,48.062,47.9863,48.0368,45889.0
2022-03-07 14:15:00,57.09,57.12,56.99,57.1,64074.0,48.0452,48.0704,47.961,48.0536,64074.0
2022-03-07 14:20:00,57.09,57.1,56.92,56.94,44662.0,48.0452,48.0536,47.9021,47.9189,44662.0
2022-03-07 14:25:00,56.94,57.01,56.94,56.96,40774.0,47.9189,47.9778,47.9189,47.9358,40774.0
2022-03-07 14:30:00,56.96,57.04,56.94,57.0,62036.0,47.9358,48.0031,47.9189,47.9694,62036.0
2022-03-07 14:35:00,57.0,57.06,56.98,57.06,64788.0,47.9694,48.0199,47.9526,48.0199,64788.0
2022-03-07 14:40:00,57.07,57.09,56.92,57.01,72167.0,48.0283,48.0452,47.9021,47.9778,72167.0
2022-03-07 14:45:00,57.0,57.11,56.96,57.04,45277.0,47.9694,48.062,47.9358,48.0031,45277.0
2022-03-07 14:50:00,57.03,57.08,56.84,56.84,38066.0,47.9947,48.0368,47.8348,47.8348,38066.0
2022-03-07 14:55:00,56.85,56.99,56.81,56.86,39219.0,47.8432,47.961,47.8095,47.8516,39219.0
2022-03-07 15:00:00,56.87,56.9,56.76,56.8,37830.0,47.86,47.8853,47.7675,47.8011,37830.0
2022-03-07 15:05:00,56.79,56.82,56.71,56.77,78313.0,47.7927,47.8179,47.7254,47.7759,78313.0
2022-03-07 15:10:00,56.77,56.81,56.56,56.56,118415.0,47.7759,47.8095,47.5991,47.5991,118415.0
2022-03-07 15:15:00,56.55,56.6,56.46,56.56,101734.0,47.5907,47.6328,47.515,47.5991,101734.0
2022-03-07 15:20:00,56.57,56.6,56.47,56.55,100902.0,47.6076,47.6328,47.5234,47.5907,100902.0
2022-03-07 15:25:00,56.55,56.73,56.54,56.69,92281.0,47.5907,47.7422,47.5823,47.7085,92281.0
2022-03-07 15:30:00,56.7,56.72,56.61,56.68,94780.0,47.717,47.7338,47.6412,47.7001,94780.0
2022-03-07 15:35:00,56.67,56.72,56.59,56.63,104895.0,47.6917,47.7338,47.6244,47.658,104895.0
2022-03-07 15:40:00,56.64,56.72,56.62,56.64,191168.0,47.6665,47.7338,47.6496,47.6665,191168.0
2022-03-07 15:45:00,56.64,56.64,56.41,56.43,171998.0,47.6665,47.6665,47.4729,47.4897,171998.0
2022-03-07 15:50:00,56.42,56.51,56.25,56.29,342499.0,47.4813,47.5571,47.3383,47.3719,342499.0
2022-03-07 15:55:00,56.29,56.37,56.19,56.23,760022.0,47.3719,47.4392,47.2878,47.3214,760022.0
2022-03-08 09:30:00,57.4,57.4,56.79,57.02,172203.0,48.3061,48.3061,47.7927,47.9863,172203.0
2022-03-08 09:35:00,57.07,57.22,56.64,56.64,74948.0,48.0283,48.1546,47.6665,47.6665,74948.0
2022-03-08 09:40:00,56.64,57.13,56.4,57.06,88562.0,47.6665,48.0788,47.4645,48.0199,88562.0
2022-03-08 09:45:00,57.05,57.36,57.02,57.14,62451.0,48.0115,48.2724,47.9863,48.0872,62451.0
2022-03-08 09:50:00,57.11,57.31,56.9,56.9,53927.0,48.062,48.2303,47.8853,47.8853,53927.0
2022-03-08 09:55:00,56.89,57.03,56.84,56.97,49438.0,47.8769,47.9947,47.8348,47.9442,49438.0
2022-03-08 10:00:00,56.95,56.96,56.5,56.61,50458.0,47.9273,47.9358,47.5486,47.6412,50458.0
2022-03-08 10:05:00,56.59,56.67,56.43,56.49,31065.0,47.6244,47.6917,47.4897,47.5402,31065.0
2022-03-08 10:10:00,56.47,56.58,56.33,56.47,61212.0,47.5234,47.616,47.4056,47.5234,61212.0
2022-03-08 10:15:00,56.46,56.78,56.42,56.76,73300.0,47.515,47.7843,47.4813,47.7675,73300.0
2022-03-08 10:20:00,56.76,56.98,56.71,56.82,30768.0,47.7675,47.9526,47.7254,47.8179,30768.0
2022-03-08 10:25:00,56.79,56.81,56.62,56.63,34953.0,47.7927,47.8095,47.6496,47.658,34953.0
2022-03-08 10:30:00,56.63,56.83,56.35,56.38,46049.0,47.658,47.8264,47.4224,47.4477,46049.0
2022-03-08 10:35:00,56.37,56.51,56.26,56.36,38866.0,47.4392,47.5571,47.3467,47.4308,38866.0
2022-03-08 10:40:00,56.37,56.55,56.34,56.55,63127.0,47.4392,47.5907,47.414,47.5907,63127.0
2022-03-08 10:45:00,56.55,56.9,56.49,56.88,55099.0,47.5907,47.8853,47.5402,47.8684,55099.0
2022-03-08 10:50:00,56.87,57.05,56.8,57.02,35025.0,47.86,48.0115,47.8011,47.9863,35025.0
2022-03-08 10:55:00,57.0,57.11,56.87,57.09,45027.0,47.9694,48.062,47.86,48.0452,45027.0
2022-03-08 11:00:00,57.1,57.13,56.96,57.07,28549.0,48.0536,48.0788,47.9358,48.0283,28549.0
2022-03-08 11:05:00,57.11,57.15,56.84,56.88,39005.0,48.062,48.0957,47.8348,47.8684,39005.0
2022-03-08 11:10:00,56.92,57.06,56.91,57.02,27181.0,47.9021,48.0199,47.8937,47.9863,27181.0
2022-03-08 11:15:00,57.0,57.05,56.82,56.89,39523.0,47.9694,48.0115,47.8179,47.8769,39523.0
2022-03-08 11:20:00,56.89,56.91,56.67,56.74,32451.0,47.8769,47.8937,47.6917,47.7506,32451.0
2022-03-08 11:25:00,56.74,56.82,56.62,56.66,42885.0,47.7506,47.8179,47.6496,47.6833,42885.0
2022-03-08 11:30:00,56.64,56.68,56.49,56.58,57837.0,47.6665,47.7001,47.5402,47.616,57837.0
2022-03-08 11:35:00,56.61,56.73,56.55,56.58,41148.0,47.6412,47.7422,47.5907,47.616,41148.0
2022-03-08 11:40:00,56.6,56.7,56.51,56.66,36400.0,47.6328,47.717,47.5571,47.6833,36400.0
2022-03-08 11:45:00,56.67,57.02,56.66,56.97,26841.0,47.6917,47.9863,47.6833,47.9442,26841.0
2022-03-08 11:50:00,56.99,57.03,56.86,57.02,17652.0,47.961,47.9947,47.8516,47.9863,17652.0
2022-03-08 11:55:00,57.02,57.06,56.95,57.04,22264.0,47.9863,48.0199,47.9273,48.0031,22264.0
2022-03-08 12:00:00,57.05,57.49,57.03,57.46,40024.0,48.0115,48.3818,47.9947,48.3565,40024.0
2022-03-08 12:05:00,57.46,57.64,57.43,57.54,38265.0,48.3565,48.508,48.3313,48.4239,38265.0
2022-03-08 12:10:00,57.54,57.97,57.54,57.94,32435.0,48.4239,48.7857,48.4239,48.7605,32435.0
2022-03-08 12:15:00,57.95,58.11,57.88,58.07,47764.0,48.7689,48.9036,48.71,48.8699,47764.0
2022-03-08 12:20:00,58.07,58.12,57.89,57.96,73068.0,48.8699,48.912,48.7184,48.7773,73068.0
2022-03-08 12:25:00,57.95,58.13,57.77,58.09,64153.0,48.7689,48.9204,48.6174,48.8867,64153.0
2022-03-08 12:30:00,58.08,58.2,57.91,58.16,48784.0,48.8783,48.9793,48.7353,48.9456,48784.0
2022-03-08 12:35:00,58.17,58.17,57.93,58.06,42729.0,48.9541,48.9541,48.7521,48.8615,42729.0
2022-03-08 12:40:00,58.07,58.13,57.85,58.01,39434.0,48.8699,48.9204,48.6848,48.8194,39434.0
2022-03-08 12:45:00,57.97,58.02,57.88,57.99,31374.0,48.7857,48.8278,48.71,48.8026,31374.0
2022-03-08 12:50:00,58.01,58.24,57.84,58.23,63481.0,48.8194,49.013,48.6763,49.0046,63481.0
2022-03-08 12:55:00,58.21,58.36,58.14,58.34,29199.0,48.9877,49.114,48.9288,49.0971,29199.0
2022-03-08 13:00:00,58.38,58.55,58.37,58.55,59324.0,49.1308,49.2739,49.1224,49.2739,59324.0
2022-03-08 13:05:00,58.54,58.67,58.44,58.66,40935.0,49.2654,49.3748,49.1813,49.3664,40935.0
2022-03-08 13:10:00,58.68,58.68,58.47,58.48,61615.0,49.3833,49.3833,49.2065,49.2149,61615.0
2022-03-08 13:15:00,58.48,58.7,58.47,58.7,43446.0,49.2149,49.4001,49.2065,49.4001,43446.0
2022-03-08 13:20:00,58.69,58.69,58.21,58.21,29572.0,49.3917,49.3917,48.9877,48.9877,29572.0
2022-03-08 13:25:00,58.21,58.22,57.9,57.92,56557.0,48.9877,48.9961,48.7268,48.7437,56557.0
2022-03-08 13:30:00,57.92,57.93,57.49,57.5,43664.0,48.7437,48.7521,48.3818,48.3902,43664.0
2022-03-08 13:35:00,57.52,57.58,57.37,57.43,42799.0,48.407,48.4575,48.2808,48.3313,42799.0
2022-03-08 13:40:00,57.43,57.57,57.31,57.57,42915.0,48.3313,48.4491,48.2303,48.4491,42915.0
2022-03-08 13:45:00,57.57,57.62,57.36,57.43,40123.0,48.4491,48.4912,48.2724,48.3313,40123.0
2022-03-08 13:50:00,57.41,57.48,57.27,57.32,35443.0,48.3145,48.3734,48.1967,48.2387,35443.0
2022-03-08 13:55:00,57.31,57.37,57.21,57.29,42557.0,48.2303,48.2808,48.1462,48.2135,42557.0
2022-03-08 14:00:00,57.28,57.32,57.05,57.18,55060.0,48.2051,48.2387,48.0115,48.1209,55060.0
2022-03-08 14:05:00,57.14,57.48,57.12,57.41,36956.0,48.0872,48.3734,48.0704,48.3145,36956.0
2022-03-08 14:10:00,57.41,57.41,57.16,57.25,27706.0,48.3145,48.3145,48.1041,48.1798,27706.0
2022-03-08 14:15:00,57.25,57.36,57.17,57.22,34065.0,48.1798,48.2724,48.1125,48.1546,34065.0
2022-03-08 14:20:00,57.26,57.46,57.12,57.42,57414.0,48.1882,48.3565,48.0704,48.3229,57414.0
2022-03-08 14:25:00,57.4,57.6,57.34,57.57,32423.0,48.3061,48.4744,48.2556,48.4491,32423.0
2022-03-08 14:30:00,57.56,57.7,57.44,57.48,38189.0,48.4407,48.5585,48.3397,48.3734,38189.0
2022-03-08 14:35:00,57.49,57.64,57.45,57.59,31578.0,48.3818,48.508,48.3481,48.466,31578.0
2022-03-08 14:40:00,57.58,57.64,57.47,57.59,27776.0,48.4575,48.508,48.365,48.466,27776.0
2022-03-08 14:45:00,57.6,57.92,57.6,57.92,82572.0,48.4744,48.7437,48.4744,48.7437,82572.0
2022-03-08 14:50:00,57.89,57.95,57.78,57.81,59402.0,48.7184,48.7689,48.6259,48.6511,59402.0
2022-03-08 14:55:00,57.82,57.92,57.76,57.88,59666.0,48.6595,48.7437,48.609,48.71,59666.0
2022-03-08 15:00:00,57.86,58.11,57.82,58.08,57521.0,48.6932,48.9036,48.6595,48.8783,57521.0
2022-03-08 15:05:00,58.07,58.13,58.0,58.09,33612.0,48.8699,48.9204,48.811,48.8867,33612.0
2022-03-08 15:10:00,58.08,58.11,57.74,57.86,57498.0,48.8783,48.9036,48.5922,48.6932,57498.0
2022-03-08 15:15:00,57.85,57.88,57.71,57.75,33204.0,48.6848,48.71,48.5669,48.6006,33204.0
2022-03-08 15:20:00,57.76,57.77,57.6,57.68,41525.0,48.609,48.6174,48.4744,48.5417,41525.0
2022-03-08 15:25:00,57.66,57.7,57.34,57.34,65127.0,48.5249,48.5585,48.2556,48.2556,65127.0
2022-03-08 15:30:00,57.36,57.37,57.09,57.13,70814.0,48.2724,48.2808,48.0452,48.0788,70814.0
2022-03-08 15:35:00,57.12,57.25,57.05,57.24,57244.0,48.0704,48.1798,48.0115,48.1714,57244.0
2022-03-08 15:40:00,57.25,57.35,57.0,57.03,95108.0,48.1798,48.264,47.9694,47.9947,95108.0
2022-03-08 15:45:00,57.0,57.13,56.95,57.0,111233.0,47.9694,48.0788,47.9273,47.9694,111233.0
2022-03-08 15:50:00,56.98,57.21,56.92,57.01,155274.0,47.9526,48.1462,47.9021,47.9778,155274.0
2022-03-08 15:55:00,57.0,57.01,56.83,56.84,338683.0,47.9694,47.9778,47.8264,47.8348,338683.0
2022-03-09 09:30:00,58.9,59.43,58.6,59.39,132401.0,49.5684,50.0144,49.3159,49.9808,132401.0
2022-03-09 09:35:00,59.41,59.62,58.92,58.97,76633.0,49.9976,50.1743,49.5852,49.6273,76633.0
2022-03-09 09:40:00,59.01,59.04,58.65,58.69,125326.0,49.661,49.6862,49.358,49.3917,125326.0
2022-03-09 09:45:00,58.69,59.25,58.69,59.18,112066.0,49.3917,49.863,49.3917,49.804,112066.0
2022-03-09 09:50:00,59.19,59.19,58.41,58.5,70461.0,49.8125,49.8125,49.156,49.2318,70461.0
2022-03-09 09:55:00,58.51,58.65,58.34,58.6,37530.0,49.2402,49.358,49.0971,49.3159,37530.0
2022-03-09 10:00:00,58.6,58.83,58.56,58.6,74170.0,49.3159,49.5095,49.2823,49.3159,74170.0
2022-03-09 10:05:00,58.58,58.73,58.53,58.57,55012.0,49.2991,49.4253,49.257,49.2907,55012.0
2022-03-09 10:10:00,58.58,58.76,58.57,58.61,38513.0,49.2991,49.4506,49.2907,49.3244,38513.0
2022-03-09 10:15:00,58.63,58.75,58.42,58.58,72227.0,49.3412,49.4422,49.1645,49.2991,72227.0
2022-03-09 10:20:00,58.57,58.58,58.39,58.51,39121.0,49.2907,49.2991,49.1392,49.2402,39121.0
2022-03-09 10:25:00,58.51,58.54,58.33,58.45,48847.0,49.2402,49.2654,49.0887,49.1897,48847.0
2022-03-09 10:30:00,58.46,58.63,58.39,58.63,43323.0,49.1981,49.3412,49.1392,49.3412,43323.0
2022-03-09 10:35:00,58.63,58.88,58.61,58.87,39449.0,49.3412,49.5516,49.3244,49.5432,39449.0
2022-03-09 10:40:00,58.9,58.94,58.67,58.7,39179.0,49.5684,49.6021,49.3748,49.4001,39179.0
2022-03-09 10:45:00,58.72,58.81,58.69,58.8,28388.0,49.4169,49.4927,49.3917,49.4843,28388.0
2022-03-09 10:50:00,58.8,58.87,58.72,58.81,41988.0,49.4843,49.5432,49.4169,49.4927,41988.0
2022-03-09 10:55:00,58.81,58.97,58.8,58.91,48730.0,49.4927,49.6273,49.4843,49.5768,48730.0
2022-03-09 11:00:00,58.91,58.92,58.66,58.73,28540.0,49.5768,49.5852,49.3664,49.4253,28540.0
2022-03-09 11:05:00,58.76,58.9,58.75,58.8,50577.0,49.4506,49.5684,49.4422,49.4843,50577.0
2022-03-09 11:10:00,58.79,58.81,58.59,58.62,56120.0,49.4758,49.4927,49.3075,49.3328,56120.0
2022-03-09 11:15:00,58.62,58.76,58.55,58.74,31516.0,49.3328,49.4506,49.2739,49.4338,31516.0
2022-03-09 11:20:00,58.76,58.84,58.7,58.73,42219.0,49.4506,49.5179,49.4001,49.4253,42219.0
2022-03-09 11:25:00,58.74,58.74,58.61,58.63,20847.0,49.4338,49.4338,49.3244,49.3412,20847.0
2022-03-09 11:30:00,58.64,58.89,58.61,58.86,42498.0,49.3496,49.56,49.3244,49.5347,42498.0
2022-03-09 11:35:00,58.86,58.94,58.76,58.82,42009.0,49.5347,49.6021,49.4506,49.5011,42009.0
2022-03-09 11:40:00,58.84,58.87,58.76,58.82,41466.0,49.5179,49.5432,49.4506,49.5011,41466.0
2022-03-09 11:45:00,58.83,58.92,58.78,58.89,31391.0,49.5095,49.5852,49.4674,49.56,31391.0
2022-03-09 11:50:00,58.87,58.89,58.78,58.85,27488.0,49.5432,49.56,49.4674,49.5263,27488.0
2022-03-09 11:55:00,58.86,58.96,58.85,58.93,36899.0,49.5347,49.6189,49.5263,49.5937,36899.0
2022-03-09 12:00:00,58.94,59.01,58.85,58.85,34268.0,49.6021,49.661,49.5263,49.5263,34268.0
2022-03-09 12:05:00,58.86,58.86,58.71,58.79,30046.0,49.5347,49.5347,49.4085,49.4758,30046.0
2022-03-09 12:10:00,58.81,58.97,58.77,58.95,19680.0,49.4927,49.6273,49.459,49.6105,19680.0
2022-03-09 12:15:00,58.96,59.0,58.84,58.86,25057.0,49.6189,49.6526,49.5179,49.5347,25057.0
2022-03-09 12:20:00,58.87,58.96,58.8,58.83,38866.0,49.5432,49.6189,49.4843,49.5095,38866.0
2022-03-09 12:25:00,58.84,58.92,58.8,58.87,14466.0,49.5179,49.5852,49.4843,49.5432,14466.0
2022-03-09 12:30:00,58.88,58.96,58.87,58.93,25005.0,49.5516,49.6189,49.5432,49.5937,25005.0
2022-03-09 12:35:00,58.94,59.02,58.92,58.97,21673.0,49.6021,49.6694,49.5852,49.6273,21673.0
2022-03-09 12:40:00,58.98,58.99,58.87,58.92,22646.0,49.6357,49.6442,49.5432,49.5852,22646.0
2022-03-09 12:45:00,58.91,59.06,58.89,59.05,25158.0,49.5768,49.7031,49.56,49.6946,25158.0
2022-03-09 12:50:00,59.02,59.04,58.83,58.86,104952.0,49.6694,49.6862,49.5095,49.5347,104952.0
2022-03-09 12:55:00,58.86,58.88,58.77,58.83,114259.0,49.5347,49.5516,49.459,49.5095,114259.0
2022-03-09 13:00:00,58.83,58.84,58.71,58.72,27080.0,49.5095,49.5179,49.4085,49.4169,27080.0
2022-03-09 13:05:00,58.7,58.79,58.68,58.76,27763.0,49.4001,49.4758,49.3833,49.4506,27763.0
2022-03-09 13:10:00,58.77,58.89,58.77,58.86,29586.0,49.459,49.56,49.459,49.5347,29586.0
2022-03-09 13:15:00,58.86,58.93,58.76,58.77,13877.0,49.5347,49.5937,49.4506,49.459,13877.0
2022-03-09 13:20:00,58.77,58.81,58.72,58.81,22426.0,49.459,49.4927,49.4169,49.4927,22426.0
2022-03-09 13:25:00,58.81,58.81,58.76,58.79,24281.0,49.4927,49.4927,49.4506,49.4758,24281.0
2022-03-09 13:30:00,58.79,58.79,58.57,58.58,32796.0,49.4758,49.4758,49.2907,49.2991,32796.0
2022-03-09 13:35:00,58.58,58.66,58.53,58.59,60446.0,49.2991,49.3664,49.257,49.3075,60446.0
2022-03-09 13:40:00,58.61,58.66,58.53,58.56,56341.0,49.3244,49.3664,49.257,49.2823,56341.0
2022-03-09 13:45:00,58.56,58.58,58.37,58.38,43105.0,49.2823,49.2991,49.1224,49.1308,43105.0
2022-03-09 13:50:00,58.37,58.44,58.34,58.34,32309.0,49.1224,49.1813,49.0971,49.0971,32309.0
2022-03-09 13:55:00,58.35,58.35,58.24,58.3,34423.0,49.1055,49.1055,49.013,49.0635,34423.0
2022-03-09 14:00:00,58.29,58.4,58.26,58.39,26912.0,49.0551,49.1476,49.0298,49.1392,26912.0
2022-03-09 14:05:00,58.38,58.39,58.25,58.25,31718.0,49.1308,49.1392,49.0214,49.0214,31718.0
2022-03-09 14:10:00,58.26,58.29,58.12,58.2,46585.0,49.0298,49.0551,48.912,48.9793,46585.0
2022-03-09 14:15:00,58.21,58.23,58.15,58.2,23908.0,48.9877,49.0046,48.9372,48.9793,23908.0
2022-03-09 14:20:00,58.19,58.29,58.19,58.27,41817.0,48.9709,49.0551,48.9709,49.0382,41817.0
2022-03-09 14:25:00,58.26,58.31,58.24,58.28,22577.0,49.0298,49.0719,49.013,49.0466,22577.0
2022-03-09 14:30:00,58.29,58.4,58.27,58.39,30967.0,49.0551,49.1476,49.0382,49.1392,30967.0
2022-03-09 14:35:00,58.39,58.46,58.34,58.41,28062.0,49.1392,49.1981,49.0971,49.156,28062.0
2022-03-09 14:40:00,58.41,58.51,58.39,58.48,52008.0,49.156,49.2402,49.1392,49.2149,52008.0
2022-03-09 14:45:00,58.49,58.53,58.41,58.48,30388.0,49.2234,49.257,49.156,49.2149,30388.0
2022-03-09 14:50:00,58.5,58.6,58.42,58.42,24101.0,49.2318,49.3159,49.1645,49.1645,24101.0
2022-03-09 14:55:00,58.41,58.53,58.39,58.45,39652.0,49.156,49.257,49.1392,49.1897,39652.0
2022-03-09 15:00:00,58.47,58.53,58.45,58.53,22487.0,49.2065,49.257,49.1897,49.257,22487.0
2022-03-09 15:05:00,58.53,58.68,58.51,58.68,33694.0,49.257,49.3833,49.2402,49.3833,33694.0
2022-03-09 15:10:00,58.68,58.8,58.67,58.79,65557.0,49.3833,49.4843,49.3748,49.4758,65557.0
2022-03-09 15:15:00,58.79,58.82,58.69,58.76,41891.0,49.4758,49.5011,49.3917,49.4506,41891.0
2022-03-09 15:20:00,58.75,58.92,58.74,58.86,48285.0,49.4422,49.5852,49.4338,49.5347,48285.0
2022-03-09 15:25:00,58.86,58.88,58.77,58.85,49268.0,49.5347,49.5516,49.459,49.5263,49268.0
2022-03-09 15:30:00,58.85,58.96,58.82,58.92,65576.0,49.5263,49.6189,49.5011,49.5852,65576.0
2022-03-09 15:35:00,58.92,59.02,58.86,58.87,64350.0,49.5852,49.6694,49.5347,49.5432,64350.0
2022-03-09 15:40:00,58.86,58.98,58.85,58.95,86536.0,49.5347,49.6357,49.5263,49.6105,86536.0
2022-03-09 15:45:00,58.96,59.03,58.8,58.88,147235.0,49.6189,49.6778,49.4843,49.5516,147235.0
2022-03-09 15:50:00,58.89,59.04,58.66,58.76,198549.0,49.56,49.6862,49.3664,49.4506,198549.0
2022-03-09 15:55:00,58.76,58.76,58.47,58.54,270918.0,49.4506,49.4506,49.2065,49.2654,270918.0
2022-03-10 09:30:00,57.71,58.23,57.42,57.83,90430.0,48.5669,49.0046,48.3229,48.6679,90430.0
2022-03-10 09:35:00,57.87,58.01,57.6,57.81,68062.0,48.7016,48.8194,48.4744,48.6511,68062.0
2022-03-10 09:40:00,57.8,58.12,57.69,57.74,53614.0,48.6427,48.912,48.5501,48.5922,53614.0
2022-03-10 09:45:00,57.76,57.93,57.6,57.76,34401.0,48.609,48.7521,48.4744,48.609,34401.0
2022-03-10 09:50:00,57.76,57.97,57.42,57.95,42738.0,48.609,48.7857,48.3229,48.7689,42738.0
2022-03-10 09:55:00,57.94,58.28,57.93,58.12,31100.0,48.7605,49.0466,48.7521,48.912,31100.0
2022-03-10 10:00:00,58.15,58.15,57.9,57.91,41214.0,48.9372,48.9372,48.7268,48.7353,41214.0
2022-03-10 10:05:00,57.95,58.18,57.95,58.13,28646.0,48.7689,48.9625,48.7689,48.9204,28646.0
2022-03-10 10:10:00,58.15,58.28,58.11,58.16,33747.0,48.9372,49.0466,48.9036,48.9456,33747.0
2022-03-10 10:15:00,58.12,58.31,58.09,58.25,46374.0,48.912,49.0719,48.8867,49.0214,46374.0
2022-03-10 10:20:00,58.25,58.29,58.07,58.13,40435.0,49.0214,49.0551,48.8699,48.9204,40435.0
2022-03-10 10:25:00,58.15,58.24,57.91,57.92,26900.0,48.9372,49.013,48.7353,48.7437,26900.0
2022-03-10 10:30:00,57.93,58.02,57.76,57.79,32072.0,48.7521,48.8278,48.609,48.6343,32072.0
2022-03-10 10:35:00,57.78,57.86,57.69,57.82,40965.0,48.6259,48.6932,48.5501,48.6595,40965.0
2022-03-10 10:40:00,57.82,57.89,57.72,57.74,44957.0,48.6595,48.7184,48.5754,48.5922,44957.0
2022-03-10 10:45:00,57.76,57.87,57.71,57.78,42357.0,48.609,48.7016,48.5669,48.6259,42357.0
2022-03-10 10:50:00,57.76,57.76,57.53,57.58,35197.0,48.609,48.609,48.4155,48.4575,35197.0
2022-03-10 10:55:00,57.56,57.58,57.33,57.41,28537.0,48.4407,48.4575,48.2471,48.3145,28537.0
2022-03-10 11:00:00,57.38,57.4,57.23,57.28,33336.0,48.2892,48.3061,48.163,48.2051,33336.0
2022-03-10 11:05:00,57.28,57.39,57.27,57.36,32634.0,48.2051,48.2976,48.1967,48.2724,32634.0
2022-03-10 11:10:00,57.35,57.51,57.33,57.49,23109.0,48.264,48.3986,48.2471,48.3818,23109.0
2022-03-10 11:15:00,57.46,57.56,57.41,57.55,26995.0,48.3565,48.4407,48.3145,48.4323,26995.0
2022-03-10 11:20:00,57.52,57.59,57.4,57.45,20179.0,48.407,48.466,48.3061,48.3481,20179.0
2022-03-10 11:25:00,57.43,57.47,57.27,57.32,17975.0,48.3313,48.365,48.1967,48.2387,17975.0
2022-03-10 11:30:00,57.32,57.42,57.24,57.3,41796.0,48.2387,48.3229,48.1714,48.2219,41796.0
2022-03-10 11:35:00,57.29,57.34,57.17,57.17,20115.0,48.2135,48.2556,48.1125,48.1125,20115.0
2022-03-10 11:40:00,57.19,57.23,57.12,57.18,18623.0,48.1293,48.163,48.0704,48.1209,18623.0
2022-03-10 11:45:00,57.17,57.23,57.1,57.15,29874.0,48.1125,48.163,48.0536,48.0957,29874.0
2022-03-10 11:50:00,57.14,57.22,57.11,57.17,25628.0,48.0872,48.1546,48.062,48.1125,25628.0
2022-03-10 11:55:00,57.17,57.25,57.11,57.24,27701.0,48.1125,48.1798,48.062,48.1714,27701.0
2022-03-10 12:00:00,57.23,57.32,57.21,57.3,15404.0,48.163,48.2387,48.1462,48.2219,15404.0
2022-03-10 12:05:00,57.3,57.37,57.27,57.28,17392.0,48.2219,48.2808,48.1967,48.2051,17392.0
2022-03-10 12:10:00,57.29,57.31,57.22,57.29,13929.0,48.2135,48.2303,48.1546,48.2135,13929.0
2022-03-10 12:15:00,57.29,57.3,57.18,57.24,22527.0,48.2135,48.2219,48.1209,48.1714,22527.0
2022-03-10 12:20:00,57.25,57.41,57.24,57.36,28870.0,48.1798,48.3145,48.1714,48.2724,28870.0
2022-03-10 12:25:00,57.37,57.37,57.3,57.34,13315.0,48.2808,48.2808,48.2219,48.2556,13315.0
2022-03-10 12:30:00,57.34,57.36,57.21,57.21,19741.0,48.2556,48.2724,48.1462,48.1462,19741.0
2022-03-10 12:35:00,57.21,57.24,57.15,57.22,18967.0,48.1462,48.1714,48.0957,48.1546,18967.0
2022-03-10 12:40:00,57.23,57.25,57.12,57.16,22503.0,48.163,48.1798,48.0704,48.1041,22503.0
2022-03-10 12:45:00,57.16,57.19,57.11,57.15,15104.0,48.1041,48.1293,48.062,48.0957,15104.0
2022-03-10 12:50:00,57.15,57.16,57.06,57.1,17946.0,48.0957,48.1041,48.0199,48.0536,17946.0
2022-03-10 12:55:00,57.1,57.14,57.08,57.09,24948.0,48.0536,48.0872,48.0368,48.0452,24948.0
2022-03-10 13:00:00,57.08,57.1,56.95,56.95,18409.0,48.0368,48.0536,47.9273,47.9273,18409.0
2022-03-10 13:05:00,56.96,57.06,56.96,57.06,15004.0,47.9358,48.0199,47.9358,48.0199,15004.0
2022-03-10 13:10:00,57.06,57.17,57.03,57.12,16534.0,48.0199,48.1125,47.9947,48.0704,16534.0
2022-03-10 13:15:00,57.1,57.33,57.1,57.32,43187.0,48.0536,48.2471,48.0536,48.2387,43187.0
2022-03-10 13:20:00,57.31,57.36,57.26,57.3,22608.0,48.2303,48.2724,48.1882,48.2219,22608.0
2022-03-10 13:25:00,57.29,57.29,57.16,57.19,21777.0,48.2135,48.2135,48.1041,48.1293,21777.0
2022-03-10 13:30:00,57.18,57.23,57.13,57.23,24780.0,48.1209,48.163,48.0788,48.163,24780.0
2022-03-10 13:35:00,57.22,57.22,57.06,57.09,20207.0,48.1546,48.1546,48.0199,48.0452,20207.0
2022-03-10 13:40:00,57.09,57.19,57.09,57.17,21519.0,48.0452,48.1293,48.0452,48.1125,21519.0
2022-03-10 13:45:00,57.18,57.32,57.17,57.31,22251.0,48.1209,48.2387,48.1125,48.2303,22251.0
2022-03-10 13:50:00,57.31,57.31,57.22,57.23,19111.0,48.2303,48.2303,48.1546,48.163,19111.0
2022-03-10 13:55:00,57.23,57.24,57.17,57.2,27268.0,48.163,48.1714,48.1125,48.1377,27268.0
2022-03-10 14:00:00,57.2,57.39,57.18,57.39,45006.0,48.1377,48.2976,48.1209,48.2976,45006.0
2022-03-10 14:05:00,57.41,57.45,57.28,57.29,32069.0,48.3145,48.3481,48.2051,48.2135,32069.0
2022-03-10 14:10:00,57.28,57.36,57.23,57.36,17899.0,48.2051,48.2724,48.163,48.2724,17899.0
2022-03-10 14:15:00,57.37,57.51,57.37,57.48,17496.0,48.2808,48.3986,48.2808,48.3734,17496.0
2022-03-10 14:20:00,57.48,57.52,57.33,57.34,48960.0,48.3734,48.407,48.2471,48.2556,48960.0
2022-03-10 14:25:00,57.34,57.51,57.34,57.49,32649.0,48.2556,48.3986,48.2556,48.3818,32649.0
2022-03-10 14:30:00,57.5,57.58,57.46,57.48,26886.0,48.3902,48.4575,48.3565,48.3734,26886.0
2022-03-10 14:35:00,57.48,57.48,57.41,57.44,17821.0,48.3734,48.3734,48.3145,48.3397,17821.0
2022-03-10 14:40:00,57.43,57.44,57.33,57.34,24032.0,48.3313,48.3397,48.2471,48.2556,24032.0
2022-03-10 14:45:00,57.35,57.57,57.33,57.57,26014.0,48.264,48.4491,48.2471,48.4491,26014.0
2022-03-10 14:50:00,57.56,57.61,57.46,57.47,17808.0,48.4407,48.4828,48.3565,48.365,17808.0
2022-03-10 14:55:00,57.46,57.53,57.45,57.46,21967.0,48.3565,48.4155,48.3481,48.3565,21967.0
2022-03-10 15:00:00,57.47,57.47,57.3,57.33,24940.0,48.365,48.365,48.2219,48.2471,24940.0
2022-03-10 15:05:00,57.34,57.35,57.24,57.28,21379.0,48.2556,48.264,48.1714,48.2051,21379.0
2022-03-10 15:10:00,57.29,57.33,57.23,57.32,29652.0,48.2135,48.2471,48.163,48.2387,29652.0
2022-03-10 15:15:00,57.32,57.4,57.28,57.32,24649.0,48.2387,48.3061,48.2051,48.2387,24649.0
2022-03-10 15:20:00,57.31,57.35,57.18,57.21,32655.0,48.2303,48.264,48.1209,48.1462,32655.0
2022-03-10 15:25:00,57.2,57.3,57.19,57.28,49382.0,48.1377,48.2219,48.1293,48.2051,49382.0
2022-03-10 15:30:00,57.28,57.3,57.21,57.23,50056.0,48.2051,48.2219,48.1462,48.163,50056.0
2022-03-10 15:35:00,57.23,57.33,57.2,57.33,52418.0,48.163,48.2471,48.1377,48.2471,52418.0
2022-03-10 15:40:00,57.34,57.46,57.34,57.35,69399.0,48.2556,48.3565,48.2556,48.264,69399.0
2022-03-10 15:45:00,57.34,57.46,57.26,57.41,76835.0,48.2556,48.3565,48.1882,48.3145,76835.0
2022-03-10 15:50:00,57.42,57.69,57.42,57.6,132203.0,48.3229,48.5501,48.3229,48.4744,132203.0
2022-03-10 15:55:00,57.6,57.7,57.6,57.66,297107.0,48.4744,48.5585,48.4744,48.5249,297107.0
2022-03-11 09:30:00,58.16,58.66,58.09,58.36,79288.0,48.9456,49.3664,48.8867,49.114,79288.0
2022-03-11 09:35:00,58.36,58.41,58.17,58.29,50527.0,49.114,49.156,48.9541,49.0551,50527.0
2022-03-11 09:40:00,58.29,58.54,58.22,58.42,66466.0,49.0551,49.2654,48.9961,49.1645,66466.0
2022-03-11 09:45:00,58.42,58.81,58.42,58.61,59888.0,49.1645,49.4927,49.1645,49.3244,59888.0
2022-03-11 09:50:00,58.61,58.61,58.22,58.24,45349.0,49.3244,49.3244,48.9961,49.013,45349.0
2022-03-11 09:55:00,58.23,58.45,58.22,58.43,22513.0,49.0046,49.1897,48.9961,49.1729,22513.0
2022-03-11 10:00:00,58.41,58.46,58.03,58.08,36493.0,49.156,49.1981,48.8362,48.8783,36493.0
2022-03-11 10:05:00,58.09,58.24,57.9,57.9,30436.0,48.8867,49.013,48.7268,48.7268,30436.0
2022-03-11 10:10:00,57.91,58.18,57.9,58.06,25759.0,48.7353,48.9625,48.7268,48.8615,25759.0
2022-03-11 10:15:00,58.05,58.3,57.96,58.12,34786.0,48.8531,49.0635,48.7773,48.912,34786.0
2022-03-11 10:20:00,58.13,58.17,57.96,58.06,23314.0,48.9204,48.9541,48.7773,48.8615,23314.0
2022-03-11 10:25:00,58.05,58.31,58.05,58.21,28492.0,48.8531,49.0719,48.8531,48.9877,28492.0
2022-03-11 10:30:00,58.21,58.3,58.02,58.05,25954.0,48.9877,49.0635,48.8278,48.8531,25954.0
2022-03-11 10:35:00,58.05,58.29,58.05,58.25,27243.0,48.8531,49.0551,48.8531,49.0214,27243.0
2022-03-11 10:40:00,58.25,58.3,58.17,58.24,37494.0,49.0214,49.0635,48.9541,49.013,37494.0
2022-03-11 10:45:00,58.23,58.24,58.14,58.2,28300.0,49.0046,49.013,48.9288,48.9793,28300.0
2022-03-11 10:50:00,58.2,58.34,58.19,58.31,37924.0,48.9793,49.0971,48.9709,49.0719,37924.0
2022-03-11 10:55:00,58.3,58.49,58.25,58.48,38328.0,49.0635,49.2234,49.0214,49.2149,38328.0
2022-03-11 11:00:00,58.44,58.47,58.33,58.35,30545.0,49.1813,49.2065,49.0887,49.1055,30545.0
2022-03-11 11:05:00,58.35,58.35,58.13,58.22,29276.0,49.1055,49.1055,48.9204,48.9961,29276.0
2022-03-11 11:10:00,58.22,58.23,58.01,58.02,23531.0,48.9961,49.0046,48.8194,48.8278,23531.0
2022-03-11 11:15:00,58.02,58.17,58.0,58.16,28415.0,48.8278,48.9541,48.811,48.9456,28415.0
2022-03-11 11:20:00,58.18,58.25,58.07,58.15,32449.0,48.9625,49.0214,48.8699,48.9372,32449.0
2022-03-11 11:25:00,58.16,58.19,58.0,58.02,15878.0,48.9456,48.9709,48.811,48.8278,15878.0
2022-03-11 11:30:00,58.03,58.06,57.84,57.87,26067.0,48.8362,48.8615,48.6763,48.7016,26067.0
2022-03-11 11:35:00,57.86,58.04,57.84,58.04,30563.0,48.6932,48.8447,48.6763,48.8447,30563.0
2022-03-11 11:40:00,58.03,58.03,57.83,57.98,54530.0,48.8362,48.8362,48.6679,48.7942,54530.0
2022-03-11 11:45:00,57.98,58.02,57.89,57.97,22530.0,48.7942,48.8278,48.7184,48.7857,22530.0
2022-03-11 11:50:00,57.95,57.97,57.85,57.91,14144.0,48.7689,48.7857,48.6848,48.7353,14144.0
2022-03-11 11:55:00,57.92,57.96,57.83,57.87,22000.0,48.7437,48.7773,48.6679,48.7016,22000.0
2022-03-11 12:00:00,57.87,57.9,57.75,57.89,39092.0,48.7016,48.7268,48.6006,48.7184,39092.0
2022-03-11 12:05:00,57.91,57.95,57.72,57.76,32105.0,48.7353,48.7689,48.5754,48.609,32105.0
2022-03-11 12:10:00,57.76,57.85,57.75,57.8,21976.0,48.609,48.6848,48.6006,48.6427,21976.0
2022-03-11 12:15:00,57.8,57.93,57.8,57.93,27847.0,48.6427,48.7521,48.6427,48.7521,27847.0
2022-03-11 12:20:00,57.91,57.95,57.87,57.88,25964.0,48.7353,48.7689,48.7016,48.71,25964.0
2022-03-11 12:25:00,57.89,57.94,57.83,57.83,37425.0,48.7184,48.7605,48.6679,48.6679,37425.0
2022-03-11 12:30:00,57.82,57.87,57.74,57.76,17692.0,48.6595,48.7016,48.5922,48.609,17692.0
2022-03-11 12:35:00,57.75,57.75,57.65,57.7,21397.0,48.6006,48.6006,48.5164,48.5585,21397.0
2022-03-11 12:40:00,57.72,57.86,57.71,57.86,25507.0,48.5754,48.6932,48.5669,48.6932,25507.0
2022-03-11 12:45:00,57.87,57.89,57.79,57.8,29390.0,48.7016,48.7184,48.6343,48.6427,29390.0
2022-03-11 12:50:00,57.79,57.85,57.79,57.84,29864.0,48.6343,48.6848,48.6343,48.6763,29864.0
2022-03-11 12:55:00,57.84,57.89,57.82,57.85,23912.0,48.6763,48.7184,48.6595,48.6848,23912.0
2022-03-11 13:00:00,57.86,57.99,57.81,57.98,47963.0,48.6932,48.8026,48.6511,48.7942,47963.0
2022-03-11 13:05:00,57.98,58.05,57.92,57.93,78854.0,48.7942,48.8531,48.7437,48.7521,78854.0
2022-03-11 13:10:00,57.94,58.03,57.89,57.92,37247.0,48.7605,48.8362,48.7184,48.7437,37247.0
2022-03-11 13:15:00,57.91,57.98,57.89,57.98,29598.0,48.7353,48.7942,48.7184,48.7942,29598.0
2022-03-11 13:20:00,57.97,58.04,57.96,58.0,21038.0,48.7857,48.8447,48.7773,48.811,21038.0
2022-03-11 13:25:00,58.01,58.02,57.94,57.97,20727.0,48.8194,48.8278,48.7605,48.7857,20727.0
2022-03-11 13:30:00,57.98,58.0,57.87,57.89,31234.0,48.7942,48.811,48.7016,48.7184,31234.0
2022-03-11 13:35:00,57.9,57.93,57.84,57.84,14867.0,48.7268,48.7521,48.6763,48.6763,14867.0
2022-03-11 13:40:00,57.84,57.89,57.78,57.85,16355.0,48.6763,48.7184,48.6259,48.6848,16355.0
2022-03-11 13:45:00,57.86,57.9,57.83,57.89,20718.0,48.6932,48.7268,48.6679,48.7184,20718.0
2022-03-11 13:50:00,57.9,57.9,57.7,57.71,43827.0,48.7268,48.7268,48.5585,48.5669,43827.0
2022-03-11 13:55:00,57.68,57.71,57.62,57.62,19445.0,48.5417,48.5669,48.4912,48.4912,19445.0
2022-03-11 14:00:00,57.6,57.64,57.57,57.62,28149.0,48.4744,48.508,48.4491,48.4912,28149.0
2022-03-11 14:05:00,57.62,57.66,57.57,57.62,20447.0,48.4912,48.5249,48.4491,48.4912,20447.0
2022-03-11 14:10:00,57.63,57.68,57.57,57.67,26417.0,48.4996,48.5417,48.4491,48.5333,26417.0
2022-03-11 14:15:00,57.68,57.74,57.61,57.62,25701.0,48.5417,48.5922,48.4828,48.4912,25701.0
2022-03-11 14:20:00,57.61,57.64,57.56,57.64,25364.0,48.4828,48.508,48.4407,48.508,25364.0
2022-03-11 14:25:00,57.64,57.77,57.63,57.74,32161.0,48.508,48.6174,48.4996,48.5922,32161.0
2022-03-11 14:30:00,57.73,57.76,57.69,57.7,21554.0,48.5838,48.609,48.5501,48.5585,21554.0
2022-03-11 14:35:00,57.7,57.71,57.63,57.65,27856.0,48.5585,48.5669,48.4996,48.5164,27856.0
2022-03-11 14:40:00,57.66,57.67,57.52,57.52,20014.0,48.5249,48.5333,48.407,48.407,20014.0
2022-03-11 14:45:00,57.52,57.56,57.47,57.55,35966.0,48.407,48.4407,48.365,48.4323,35966.0
2022-03-11 14:50:00,57.54,57.54,57.39,57.5,38134.0,48.4239,48.4239,48.2976,48.3902,38134.0
2022-03-11 14:55:00,57.51,57.57,57.49,57.56,27554.0,48.3986,48.4491,48.3818,48.4407,27554.0
2022-03-11 15:00:00,57.57,57.57,57.41,57.42,25774.0,48.4491,48.4491,48.3145,48.3229,25774.0
2022-03-11 15:05:00,57.42,57.5,57.4,57.4,31618.0,48.3229,48.3902,48.3061,48.3061,31618.0
2022-03-11 15:10:00,57.41,57.45,57.39,57.42,34029.0,48.3145,48.3481,48.2976,48.3229,34029.0
2022-03-11 15:15:00,57.41,57.43,57.36,57.41,26848.0,48.3145,48.3313,48.2724,48.3145,26848.0
2022-03-11 15:20:00,57.41,57.45,57.36,57.38,34626.0,48.3145,48.3481,48.2724,48.2892,34626.0
2022-03-11 15:25:00,57.37,57.4,57.32,57.4,32611.0,48.2808,48.3061,48.2387,48.3061,32611.0
2022-03-11 15:30:00,57.39,57.39,57.25,57.27,64227.0,48.2976,48.2976,48.1798,48.1967,64227.0
2022-03-11 15:35:00,57.27,57.38,57.27,57.3,56018.0,48.1967,48.2892,48.1967,48.2219,56018.0
2022-03-11 15:40:00,57.3,57.33,57.19,57.22,75664.0,48.2219,48.2471,48.1293,48.1546,75664.0
2022-03-11 15:45:00,57.23,57.29,57.16,57.23,88045.0,48.163,48.2135,48.1041,48.163,88045.0
2022-03-11 15:50:00,57.19,57.33,57.18,57.22,157291.0,48.1293,48.2471,48.1209,48.1546,157291.0
2022-03-11 15:55:00,57.21,57.31,57.09,57.14,310097.0,48.1462,48.2303,48.0452,48.0872,310097.0
2022-03-14 09:30:00,58.05,58.45,57.97,58.01,102099.0,48.8531,49.1897,48.7857,48.8194,102099.0
2022-03-14 09:35:00,58.03,58.12,57.62,57.84,109370.0,48.8362,48.912,48.4912,48.6763,109370.0
2022-03-14 09:40:00,57.8,58.04,57.67,58.01,107852.0,48.6427,48.8447,48.5333,48.8194,107852.0
2022-03-14 09:45:00,58.0,58.17,57.91,58.11,63061.0,48.811,48.9541,48.7353,48.9036,63061.0
2022-03-14 09:50:00,58.13,58.27,57.89,57.89,48970.0,48.9204,49.0382,48.7184,48.7184,48970.0
2022-03-14 09:55:00,57.9,58.06,57.8,57.93,25151.0,48.7268,48.8615,48.6427,48.7521,25151.0
2022-03-14 10:00:00,57.95,58.25,57.85,57.97,42156.0,48.7689,49.0214,48.6848,48.7857,42156.0
2022-03-14 10:05:00,57.99,58.21,57.95,58.19,24782.0,48.8026,48.9877,48.7689,48.9709,24782.0
2022-03-14 10:10:00,58.21,58.32,58.2,58.2,28596.0,48.9877,49.0803,48.9793,48.9793,28596.0
2022-03-14 10:15:00,58.2,58.48,58.19,58.47,41525.0,48.9793,49.2149,48.9709,49.2065,41525.0
2022-03-14 10:20:00,58.48,58.53,58.38,58.52,38050.0,49.2149,49.257,49.1308,49.2486,38050.0
2022-03-14 10:25:00,58.54,58.57,58.33,58.36,40682.0,49.2654,49.2907,49.0887,49.114,40682.0
2022-03-14 10:30:00,58.36,58.57,58.31,58.46,36163.0,49.114,49.2907,49.0719,49.1981,36163.0
2022-03-14 10:35:00,58.46,58.63,58.46,58.55,30791.0,49.1981,49.3412,49.1981,49.2739,30791.0
2022-03-14 10:40:00,58.55,58.65,58.49,58.51,24497.0,49.2739,49.358,49.2234,49.2402,24497.0
2022-03-14 10:45:00,58.52,58.65,58.49,58.5,40533.0,49.2486,49.358,49.2234,49.2318,40533.0
2022-03-14 10:50:00,58.5,58.73,58.47,58.71,38505.0,49.2318,49.4253,49.2065,49.4085,38505.0
2022-03-14 10:55:00,58.7,58.9,58.65,58.89,72098.0,49.4001,49.5684,49.358,49.56,72098.0
2022-03-14 11:00:00,58.91,58.96,58.8,58.85,39260.0,49.5768,49.6189,49.4843,49.5263,39260.0
2022-03-14 11:05:00,58.86,58.9,58.77,58.8,37553.0,49.5347,49.5684,49.459,49.4843,37553.0
2022-03-14 11:10:00,58.8,58.81,58.67,58.76,33259.0,49.4843,49.4927,49.3748,49.4506,33259.0
2022-03-14 11:15:00,58.75,58.86,58.74,58.78,30012.0,49.4422,49.5347,49.4338,49.4674,30012.0
2022-03-14 11:20:00,58.78,58.78,58.69,58.77,23814.0,49.4674,49.4674,49.3917,49.459,23814.0
2022-03-14 11:25:00,58.78,58.85,58.69,58.75,29262.0,49.4674,49.5263,49.3917,49.4422,29262.0
2022-03-14 11:30:00,58.73,58.79,58.66,58.71,28033.0,49.4253,49.4758,49.3664,49.4085,28033.0
2022-03-14 11:35:00,58.72,58.74,58.56,58.61,20914.0,49.4169,49.4338,49.2823,49.3244,20914.0
2022-03-14 11:40:00,58.6,58.6,58.38,58.47,63833.0,49.3159,49.3159,49.1308,49.2065,63833.0
2022-03-14 11:45:00,58.46,58.47,58.25,58.26,24868.0,49.1981,49.2065,49.0214,49.0298,24868.0
2022-03-14 11:50:00,58.24,58.32,58.21,58.29,27367.0,49.013,49.0803,48.9877,49.0551,27367.0
2022-03-14 11:55:00,58.29,58.34,58.24,58.29,19140.0,49.0551,49.0971,49.013,49.0551,19140.0
2022-03-14 12:00:00,58.29,58.3,58.21,58.22,20488.0,49.0551,49.0635,48.9877,48.9961,20488.0
2022-03-14 12:05:00,58.24,58.31,58.22,58.26,23167.0,49.013,49.0719,48.9961,49.0298,23167.0
2022-03-14 12:10:00,58.27,58.34,58.18,58.24,21675.0,49.0382,49.0971,48.9625,49.013,21675.0
2022-03-14 12:15:00,58.24,58.35,58.23,58.34,37427.0,49.013,49.1055,49.0046,49.0971,37427.0
2022-03-14 12:20:00,58.34,58.47,58.29,58.47,26590.0,49.0971,49.2065,49.0551,49.2065,26590.0
2022-03-14 12:25:00,58.46,58.55,58.41,58.55,35533.0,49.1981,49.2739,49.156,49.2739,35533.0
2022-03-14 12:30:00,58.55,58.63,58.52,58.56,40222.0,49.2739,49.3412,49.2486,49.2823,40222.0
2022-03-14 12:35:00,58.57,58.62,58.48,58.59,40069.0,49.2907,49.3328,49.2149,49.3075,40069.0
2022-03-14 12:40:00,58.59,58.67,58.52,58.56,17135.0,49.3075,49.3748,49.2486,49.2823,17135.0
2022-03-14 12:45:00,58.55,58.58,58.39,58.46,26991.0,49.2739,49.2991,49.1392,49.1981,26991.0
2022-03-14 12:50:00,58.48,58.5,58.32,58.32,25211.0,49.2149,49.2318,49.0803,49.0803,25211.0
2022-03-14 12:55:00,58.33,58.49,58.32,58.43,18670.0,49.0887,49.2234,49.0803,49.1729,18670.0
2022-03-14 13:00:00,58.43,58.48,58.38,58.38,28308.0,49.1729,49.2149,49.1308,49.1308,28308.0
2022-03-14 13:05:00,58.39,58.46,58.34,58.35,19688.0,49.1392,49.1981,49.0971,49.1055,19688.0
2022-03-14 13:10:00,58.35,58.39,58.27,58.31,42225.0,49.1055,49.1392,49.0382,49.0719,42225.0
2022-03-14 13:15:00,58.3,58.32,58.19,58.27,14595.0,49.0635,49.0803,48.9709,49.0382,14595.0
2022-03-14 13:20:00,58.27,58.28,58.11,58.14,17914.0,49.0382,49.0466,48.9036,48.9288,17914.0
2022-03-14 13:25:00,58.14,58.14,58.09,58.11,13493.0,48.9288,48.9288,48.8867,48.9036,13493.0
2022-03-14 13:30:00,58.11,58.16,57.92,58.02,38592.0,48.9036,48.9456,48.7437,48.8278,38592.0
2022-03-14 13:35:00,58.0,58.0,57.81,57.84,26216.0,48.811,48.811,48.6511,48.6763,26216.0
2022-03-14 13:40:00,57.83,57.96,57.81,57.91,12013.0,48.6679,48.7773,48.6511,48.7353,12013.0
2022-03-14 13:45:00,57.91,58.0,57.84,57.86,26411.0,48.7353,48.811,48.6763,48.6932,26411.0
2022-03-14 13:50:00,57.87,57.92,57.84,57.87,27566.0,48.7016,48.7437,48.6763,48.7016,27566.0
2022-03-14 13:55:00,57.86,57.94,57.75,57.79,36703.0,48.6932,48.7605,48.6006,48.6343,36703.0
2022-03-14 14:00:00,57.76,57.78,57.71,57.76,22443.0,48.609,48.6259,48.5669,48.609,22443.0
2022-03-14 14:05:00,57.76,57.82,57.75,57.77,19967.0,48.609,48.6595,48.6006,48.6174,19967.0
2022-03-14 14:10:00,57.77,57.89,57.77,57.89,21059.0,48.6174,48.7184,48.6174,48.7184,21059.0
2022-03-14 14:15:00,57.88,57.88,57.75,57.76,13602.0,48.71,48.71,48.6006,48.609,13602.0
2022-03-14 14:20:00,57.77,57.78,57.65,57.67,22728.0,48.6174,48.6259,48.5164,48.5333,22728.0
2022-03-14 14:25:00,57.68,57.69,57.58,57.6,12388.0,48.5417,48.5501,48.4575,48.4744,12388.0
2022-03-14 14:30:00,57.6,57.65,57.58,57.65,27259.0,48.4744,48.5164,48.4575,48.5164,27259.0
2022-03-14 14:35:00,57.65,57.69,57.61,57.61,27655.0,48.5164,48.5501,48.4828,48.4828,27655.0
2022-03-14 14:40:00,57.62,57.66,57.57,57.61,23220.0,48.4912,48.5249,48.4491,48.4828,23220.0
2022-03-14 14:45:00,57.61,57.61,57.5,57.52,24720.0,48.4828,48.4828,48.3902,48.407,24720.0
2022-03-14 14:50:00,57.53,57.67,57.51,57.67,30704.0,48.4155,48.5333,48.3986,48.5333,30704.0
2022-03-14 14:55:00,57.67,57.73,57.67,57.71,27580.0,48.5333,48.5838,48.5333,48.5669,27580.0
2022-03-14 15:00:00,57.72,57.9,57.69,57.85,32954.0,48.5754,48.7268,48.5501,48.6848,32954.0
2022-03-14 15:05:00,57.85,57.85,57.75,57.77,22419.0,48.6848,48.6848,48.6006,48.6174,22419.0
2022-03-14 15:10:00,57.77,57.91,57.76,57.87,32605.0,48.6174,48.7353,48.609,48.7016,32605.0
2022-03-14 15:15:00,57.88,58.0,57.83,57.84,52686.0,48.71,48.811,48.6679,48.6763,52686.0
2022-03-14 15:20:00,57.85,57.92,57.82,57.9,41944.0,48.6848,48.7437,48.6595,48.7268,41944.0
2022-03-14 15:25:00,57.9,57.9,57.78,57.82,30430.0,48.7268,48.7268,48.6259,48.6595,30430.0
2022-03-14 15:30:00,57.82,57.82,57.63,57.69,36247.0,48.6595,48.6595,48.4996,48.5501,36247.0
2022-03-14 15:35:00,57.68,57.75,57.6,57.73,29844.0,48.5417,48.6006,48.4744,48.5838,29844.0
2022-03-14 15:40:00,57.72,57.85,57.7,57.84,52209.0,48.5754,48.6848,48.5585,48.6763,52209.0
2022-03-14 15:45:00,57.86,57.91,57.75,57.85,73286.0,48.6932,48.7353,48.6006,48.6848,73286.0
2022-03-14 15:50:00,57.86,57.92,57.75,57.87,118776.0,48.6932,48.7437,48.6006,48.7016,118776.0
2022-03-14 15:55:00,57.87,57.96,57.84,57.9,266109.0,48.7016,48.7773,48.6763,48.7268,266109.0
2022-03-15 09:30:00,58.37,58.62,58.03,58.59,138558.0,49.1224,49.3328,48.8362,49.3075,138558.0
2022-03-15 09:35:00,58.6,58.86,58.5,58.64,86981.0,49.3159,49.5347,49.2318,49.3496,86981.0
2022-03-15 09:40:00,58.65,58.75,57.82,57.85,100724.0,49.358,49.4422,48.6595,48.6848,100724.0
2022-03-15 09:45:00,57.86,58.03,57.77,57.87,61535.0,48.6932,48.8362,48.6174,48.7016,61535.0
2022-03-15 09:50:00,57.88,58.06,57.68,57.71,38068.0,48.71,48.8615,48.5417,48.5669,38068.0
2022-03-15 09:55:00,57.7,58.01,57.69,57.87,58711.0,48.5585,48.8194,48.5501,48.7016,58711.0
2022-03-15 10:00:00,57.87,57.97,57.55,57.64,47774.0,48.7016,48.7857,48.4323,48.508,47774.0
2022-03-15 10:05:00,57.65,57.69,57.33,57.41,109740.0,48.5164,48.5501,48.2471,48.3145,109740.0
2022-03-15 10:10:00,57.42,57.5,57.3,57.39,38701.0,48.3229,48.3902,48.2219,48.2976,38701.0
2022-03-15 10:15:00,57.36,57.55,57.32,57.55,46088.0,48.2724,48.4323,48.2387,48.4323,46088.0
2022-03-15 10:20:00,57.56,57.56,57.41,57.51,43265.0,48.4407,48.4407,48.3145,48.3986,43265.0
2022-03-15 10:25:00,57.51,57.73,57.42,57.68,76386.0,48.3986,48.5838,48.3229,48.5417,76386.0
2022-03-15 10:30:00,57.69,57.76,57.63,57.66,86054.0,48.5501,48.609,48.4996,48.5249,86054.0
2022-03-15 10:35:00,57.67,57.88,57.66,57.77,52160.0,48.5333,48.71,48.5249,48.6174,52160.0
2022-03-15 10:40:00,57.79,57.94,57.79,57.9,61947.0,48.6343,48.7605,48.6343,48.7268,61947.0
2022-03-15 10:45:00,57.9,58.03,57.83,57.84,91658.0,48.7268,48.8362,48.6679,48.6763,91658.0
2022-03-15 10:50:00,57.84,57.87,57.77,57.86,47785.0,48.6763,48.7016,48.6174,48.6932,47785.0
2022-03-15 10:55:00,57.86,57.86,57.71,57.77,47652.0,48.6932,48.6932,48.5669,48.6174,47652.0
2022-03-15 11:00:00,57.76,57.83,57.67,57.69,54551.0,48.609,48.6679,48.5333,48.5501,54551.0
2022-03-15 11:05:00,57.7,57.71,57.51,57.58,24753.0,48.5585,48.5669,48.3986,48.4575,24753.0
2022-03-15 11:10:00,57.59,57.66,57.54,57.59,32638.0,48.466,48.5249,48.4239,48.466,32638.0
2022-03-15 11:15:00,57.58,57.65,57.55,57.62,59602.0,48.4575,48.5164,48.4323,48.4912,59602.0
2022-03-15 11:20:00,57.62,57.64,57.54,57.62,21343.0,48.4912,48.508,48.4239,48.4912,21343.0
2022-03-15 11:25:00,57.62,57.69,57.58,57.67,41102.0,48.4912,48.5501,48.4575,48.5333,41102.0
2022-03-15 11:30:00,57.67,57.69,57.47,57.51,36569.0,48.5333,48.5501,48.365,48.3986,36569.0
2022-03-15 11:35:00,57.51,57.53,57.46,57.5,22566.0,48.3986,48.4155,48.3565,48.3902,22566.0
2022-03-15 11:40:00,57.51,57.61,57.46,57.58,48771.0,48.3986,48.4828,48.3565,48.4575,48771.0
2022-03-15 11:45:00,57.56,57.68,57.52,57.68,25022.0,48.4407,48.5417,48.407,48.5417,25022.0
2022-03-15 11:50:00,57.68,57.76,57.5,57.5,70720.0,48.5417,48.609,48.3902,48.3902,70720.0
2022-03-15 11:55:00,57.51,57.53,57.32,57.51,39810.0,48.3986,48.4155,48.2387,48.3986,39810.0
2022-03-15 12:00:00,57.5,57.5,57.33,57.34,36086.0,48.3902,48.3902,48.2471,48.2556,36086.0
2022-03-15 12:05:00,57.32,57.46,57.28,57.41,28977.0,48.2387,48.3565,48.2051,48.3145,28977.0
2022-03-15 12:10:00,57.41,57.43,57.35,57.41,16239.0,48.3145,48.3313,48.264,48.3145,16239.0
2022-03-15 12:15:00,57.41,57.43,57.34,57.39,25763.0,48.3145,48.3313,48.2556,48.2976,25763.0
2022-03-15 12:20:00,57.38,57.49,57.34,57.49,25235.0,48.2892,48.3818,48.2556,48.3818,25235.0
2022-03-15 12:25:00,57.48,57.52,57.44,57.45,23826.0,48.3734,48.407,48.3397,48.3481,23826.0
2022-03-15 12:30:00,57.45,57.55,57.44,57.52,22047.0,48.3481,48.4323,48.3397,48.407,22047.0
2022-03-15 12:35:00,57.52,57.58,57.5,57.58,23728.0,48.407,48.4575,48.3902,48.4575,23728.0
2022-03-15 12:40:00,57.59,57.61,57.52,57.52,20045.0,48.466,48.4828,48.407,48.407,20045.0
2022-03-15 12:45:00,57.52,57.61,57.51,57.53,22249.0,48.407,48.4828,48.3986,48.4155,22249.0
2022-03-15 12:50:00,57.54,57.54,57.42,57.46,22356.0,48.4239,48.4239,48.3229,48.3565,22356.0
2022-03-15 12:55:00,57.45,57.64,57.45,57.55,21574.0,48.3481,48.508,48.3481,48.4323,21574.0
2022-03-15 13:00:00,57.56,57.74,57.55,57.74,29828.0,48.4407,48.5922,48.4323,48.5922,29828.0
2022-03-15 13:05:00,57.73,57.75,57.68,57.7,19686.0,48.5838,48.6006,48.5417,48.5585,19686.0
2022-03-15 13:10:00,57.7,57.71,57.57,57.57,24164.0,48.5585,48.5669,48.4491,48.4491,24164.0
2022-03-15 13:15:00,57.58,57.64,57.55,57.57,20290.0,48.4575,48.508,48.4323,48.4491,20290.0
2022-03-15 13:20:00,57.56,57.64,57.55,57.61,23514.0,48.4407,48.508,48.4323,48.4828,23514.0
2022-03-15 13:25:00,57.62,57.71,57.48,57.48,27360.0,48.4912,48.5669,48.3734,48.3734,27360.0
2022-03-15 13:30:00,57.48,57.53,57.42,57.47,45295.0,48.3734,48.4155,48.3229,48.365,45295.0
2022-03-15 13:35:00,57.48,57.54,57.39,57.4,36168.0,48.3734,48.4239,48.2976,48.3061,36168.0
2022-03-15 13:40:00,57.39,57.53,57.38,57.48,34797.0,48.2976,48.4155,48.2892,48.3734,34797.0
2022-03-15 13:45:00,57.48,57.51,57.42,57.44,32118.0,48.3734,48.3986,48.3229,48.3397,32118.0
2022-03-15 13:50:00,57.45,57.54,57.45,57.52,18650.0,48.3481,48.4239,48.3481,48.407,18650.0
2022-03-15 13:55:00,57.52,57.62,57.51,57.61,24881.0,48.407,48.4912,48.3986,48.4828,24881.0
2022-03-15 14:00:00,57.6,57.66,57.52,57.54,37245.0,48.4744,48.5249,48.407,48.4239,37245.0
2022-03-15 14:05:00,57.55,57.59,57.44,57.54,34268.0,48.4323,48.466,48.3397,48.4239,34268.0
2022-03-15 14:10:00,57.54,57.56,57.38,57.39,24483.0,48.4239,48.4407,48.2892,48.2976,24483.0
2022-03-15 14:15:00,57.38,57.38,57.25,57.26,52042.0,48.2892,48.2892,48.1798,48.1882,52042.0
2022-03-15 14:20:00,57.26,57.39,57.2,57.36,73254.0,48.1882,48.2976,48.1377,48.2724,73254.0
2022-03-15 14:25:00,57.38,57.46,57.37,57.45,29132.0,48.2892,48.3565,48.2808,48.3481,29132.0
2022-03-15 14:30:00,57.46,57.6,57.36,57.6,37683.0,48.3565,48.4744,48.2724,48.4744,37683.0
2022-03-15 14:35:00,57.59,57.6,57.51,57.57,30025.0,48.466,48.4744,48.3986,48.4491,30025.0
2022-03-15 14:40:00,57.57,57.69,57.56,57.64,24028.0,48.4491,48.5501,48.4407,48.508,24028.0
2022-03-15 14:45:00,57.65,57.74,57.63,57.65,179009.0,48.5164,48.5922,48.4996,48.5164,179009.0
2022-03-15 14:50:00,57.65,57.8,57.65,57.79,66705.0,48.5164,48.6427,48.5164,48.6343,66705.0
2022-03-15 14:55:00,57.79,57.87,57.75,57.84,37457.0,48.6343,48.7016,48.6006,48.6763,37457.0
2022-03-15 15:00:00,57.83,57.86,57.78,57.84,24126.0,48.6679,48.6932,48.6259,48.6763,24126.0
2022-03-15 15:05:00,57.83,57.91,57.8,57.8,29208.0,48.6679,48.7353,48.6427,48.6427,29208.0
2022-03-15 15:10:00,57.8,57.92,57.8,57.84,35114.0,48.6427,48.7437,48.6427,48.6763,35114.0
2022-03-15 15:15:00,57.85,57.96,57.84,57.96,42353.0,48.6848,48.7773,48.6763,48.7773,42353.0
2022-03-15 15:20:00,57.96,58.04,57.93,58.02,32077.0,48.7773,48.8447,48.7521,48.8278,32077.0
2022-03-15 15:25:00,58.02,58.06,57.95,57.95,56742.0,48.8278,48.8615,48.7689,48.7689,56742.0
2022-03-15 15:30:00,57.95,58.01,57.88,57.9,88321.0,48.7689,48.8194,48.71,48.7268,88321.0
2022-03-15 15:35:00,57.9,57.97,57.85,57.96,62083.0,48.7268,48.7857,48.6848,48.7773,62083.0
2022-03-15 15:40:00,57.97,58.0,57.88,58.0,98229.0,48.7857,48.811,48.71,48.811,98229.0
2022-03-15 15:45:00,58.0,58.01,57.81,57.93,105678.0,48.811,48.8194,48.6511,48.7521,105678.0
2022-03-15 15:50:00,57.93,58.14,57.92,58.05,175542.0,48.7521,48.9288,48.7437,48.8531,175542.0
2022-03-15 15:55:00,58.06,58.07,57.91,58.04,488332.0,48.8615,48.8699,48.7353,48.8447,488332.0
2022-03-16 09:30:00,58.85,59.29,58.68,59.09,168713.0,49.5263,49.8966,49.3833,49.7283,168713.0
2022-03-16 09:35:00,59.11,59.28,58.83,59.23,89861.0,49.7451,49.8882,49.5095,49.8461,89861.0
2022-03-16 09:40:00,59.21,59.47,59.21,59.35,64954.0,49.8293,50.0481,49.8293,49.9471,64954.0
2022-03-16 09:45:00,59.33,59.53,59.25,59.47,70323.0,49.9303,50.0986,49.863,50.0481,70323.0
2022-03-16 09:50:00,59.48,59.48,59.31,59.36,61691.0,50.0565,50.0565,49.9135,49.9555,61691.0
2022-03-16 09:55:00,59.36,59.56,59.24,59.28,92187.0,49.9555,50.1238,49.8545,49.8882,92187.0
2022-03-16 10:00:00,59.27,59.32,58.98,59.09,63634.0,49.8798,49.9219,49.6357,49.7283,63634.0
2022-03-16 10:05:00,59.08,59.24,59.07,59.12,136726.0,49.7199,49.8545,49.7115,49.7536,136726.0
2022-03-16 10:10:00,59.12,59.38,59.12,59.34,63336.0,49.7536,49.9724,49.7536,49.9387,63336.0
2022-03-16 10:15:00,59.34,59.75,59.34,59.74,81237.0,49.9387,50.2837,49.9387,50.2753,81237.0
2022-03-16 10:20:00,59.73,59.96,59.73,59.9,78853.0,50.2669,50.4605,50.2669,50.41,78853.0
2022-03-16 10:25:00,59.9,59.95,59.72,59.73,51226.0,50.41,50.4521,50.2585,50.2669,51226.0
2022-03-16 10:30:00,59.73,59.97,59.73,59.89,69674.0,50.2669,50.4689,50.2669,50.4016,69674.0
2022-03-16 10:35:00,59.9,59.94,59.68,59.84,60025.0,50.41,50.4436,50.2248,50.3595,60025.0
2022-03-16 10:40:00,59.9,59.9,59.39,59.52,95438.0,50.41,50.41,49.9808,50.0902,95438.0
2022-03-16 10:45:00,59.52,59.67,59.47,59.52,44426.0,50.0902,50.2164,50.0481,50.0902,44426.0
2022-03-16 10:50:00,59.5,59.57,59.39,59.4,39881.0,50.0734,50.1323,49.9808,49.9892,39881.0
2022-03-16 10:55:00,59.39,59.59,59.35,59.58,63097.0,49.9808,50.1491,49.9471,50.1407,63097.0
2022-03-16 11:00:00,59.58,59.58,59.32,59.47,63415.0,50.1407,50.1407,49.9219,50.0481,63415.0
2022-03-16 11:05:00,59.48,59.55,59.41,59.45,42411.0,50.0565,50.1154,49.9976,50.0313,42411.0
2022-03-16 11:10:00,59.46,59.55,59.45,59.51,33003.0,50.0397,50.1154,50.0313,50.0818,33003.0
2022-03-16 11:15:00,59.51,59.55,59.37,59.48,39711.0,50.0818,50.1154,49.9639,50.0565,39711.0
2022-03-16 11:20:00,59.5,59.54,59.39,59.44,35687.0,50.0734,50.107,49.9808,50.0229,35687.0
2022-03-16 11:25:00,59.44,59.58,59.44,59.55,32300.0,50.0229,50.1407,50.0229,50.1154,32300.0
2022-03-16 11:30:00,59.58,59.67,59.57,59.6,41534.0,50.1407,50.2164,50.1323,50.1575,41534.0
2022-03-16 11:35:00,59.6,59.62,59.37,59.46,27987.0,50.1575,50.1743,49.9639,50.0397,27987.0
2022-03-16 11:40:00,59.47,59.47,59.35,59.42,19521.0,50.0481,50.0481,49.9471,50.006,19521.0
2022-03-16 11:45:00,59.42,59.43,59.33,59.41,15878.0,50.006,50.0144,49.9303,49.9976,15878.0
2022-03-16 11:50:00,59.41,59.46,59.39,59.44,18800.0,49.9976,50.0397,49.9808,50.0229,18800.0
2022-03-16 11:55:00,59.43,59.58,59.43,59.58,33578.0,50.0144,50.1407,50.0144,50.1407,33578.0
2022-03-16 12:00:00,59.57,59.68,59.53,59.63,29226.0,50.1323,50.2248,50.0986,50.1828,29226.0
2022-03-16 12:05:00,59.63,59.73,59.6,59.65,42408.0,50.1828,50.2669,50.1575,50.1996,42408.0
2022-03-16 12:10:00,59.64,59.66,59.6,59.63,27775.0,50.1912,50.208,50.1575,50.1828,27775.0
2022-03-16 12:15:00,59.64,59.74,59.62,59.69,40352.0,50.1912,50.2753,50.1743,50.2332,40352.0
2022-03-16 12:20:00,59.7,59.75,59.66,59.68,29236.0,50.2417,50.2837,50.208,50.2248,29236.0
2022-03-16 12:25:00,59.67,59.72,59.63,59.71,52486.0,50.2164,50.2585,50.1828,50.2501,52486.0
2022-03-16 12:30:00,59.72,59.81,59.69,59.72,81526.0,50.2585,50.3342,50.2332,50.2585,81526.0
2022-03-16 12:35:00,59.73,59.79,59.69,59.72,39699.0,50.2669,50.3174,50.2332,50.2585,39699.0
2022-03-16 12:40:00,59.72,59.8,59.69,59.77,31488.0,50.2585,50.3258,50.2332,50.3006,31488.0
2022-03-16 12:45:00,59.77,59.77,59.41,59.48,70628.0,50.3006,50.3006,49.9976,50.0565,70628.0
2022-03-16 12:50:00,59.49,59.65,59.47,59.59,40471.0,50.0649,50.1996,50.0481,50.1491,40471.0
2022-03-16 12:55:00,59.57,59.69,59.56,59.67,37201.0,50.1323,50.2332,50.1238,50.2164,37201.0
2022-03-16 13:00:00,59.67,59.75,59.63,59.68,28986.0,50.2164,50.2837,50.1828,50.2248,28986.0
2022-03-16 13:05:00,59.68,59.75,59.45,59.46,57503.0,50.2248,50.2837,50.0313,50.0397,57503.0
2022-03-16 13:10:00,59.45,59.46,59.37,59.45,26406.0,50.0313,50.0397,49.9639,50.0313,26406.0
2022-03-16 13:15:00,59.44,59.53,59.42,59.53,49222.0,50.0229,50.0986,50.006,50.0986,49222.0
2022-03-16 13:20:00,59.53,59.66,59.5,59.6,47999.0,50.0986,50.208,50.0734,50.1575,47999.0
2022-03-16 13:25:00,59.6,59.69,59.57,59.63,49880.0,50.1575,50.2332,50.1323,50.1828,49880.0
2022-03-16 13:30:00,59.64,59.72,59.6,59.61,41831.0,50.1912,50.2585,50.1575,50.1659,41831.0
2022-03-16 13:35:00,59.6,59.62,59.44,59.49,42702.0,50.1575,50.1743,50.0229,50.0649,42702.0
2022-03-16 13:40:00,59.48,59.49,59.38,59.42,33974.0,50.0565,50.0649,49.9724,50.006,33974.0
2022-03-16 13:45:00,59.41,59.43,59.33,59.34,18881.0,49.9976,50.0144,49.9303,49.9387,18881.0
2022-03-16 13:50:00,59.34,59.4,59.28,59.4,27962.0,49.9387,49.9892,49.8882,49.9892,27962.0
2022-03-16 13:55:00,59.39,59.51,59.35,59.44,23509.0,49.9808,50.0818,49.9471,50.0229,23509.0
2022-03-16 14:00:00,59.37,59.61,59.25,59.29,58868.0,49.9639,50.1659,49.863,49.8966,58868.0
2022-03-16 14:05:00,59.31,59.35,59.06,59.06,62904.0,49.9135,49.9471,49.7031,49.7031,62904.0
2022-03-16 14:10:00,59.04,59.14,58.93,59.1,67342.0,49.6862,49.7704,49.5937,49.7367,67342.0
2022-03-16 14:15:00,59.09,59.43,59.04,59.4,68392.0,49.7283,50.0144,49.6862,49.9892,68392.0
2022-03-16 14:20:00,59.41,59.43,59.17,59.17,78825.0,49.9976,50.0144,49.7956,49.7956,78825.0
2022-03-16 14:25:00,59.18,59.25,59.07,59.09,36854.0,49.804,49.863,49.7115,49.7283,36854.0
2022-03-16 14:30:00,59.08,59.08,58.83,58.9,78351.0,49.7199,49.7199,49.5095,49.5684,78351.0
2022-03-16 14:35:00,58.91,59.23,58.86,59.22,62207.0,49.5768,49.8461,49.5347,49.8377,62207.0
2022-03-16 14:40:00,59.21,59.51,59.21,59.42,76531.0,49.8293,50.0818,49.8293,50.006,76531.0
2022-03-16 14:45:00,59.43,59.49,59.34,59.4,99342.0,50.0144,50.0649,49.9387,49.9892,99342.0
2022-03-16 14:50:00,59.38,59.4,59.26,59.39,95114.0,49.9724,49.9892,49.8714,49.9808,95114.0
2022-03-16 14:55:00,59.37,59.52,59.26,59.26,102852.0,49.9639,50.0902,49.8714,49.8714,102852.0
2022-03-16 15:00:00,59.26,59.46,59.23,59.38,62263.0,49.8714,50.0397,49.8461,49.9724,62263.0
2022-03-16 15:05:00,59.37,59.46,59.2,59.25,81860.0,49.9639,50.0397,49.8209,49.863,81860.0
2022-03-16 15:10:00,59.26,59.38,59.23,59.28,94950.0,49.8714,49.9724,49.8461,49.8882,94950.0
2022-03-16 15:15:00,59.29,59.45,59.19,59.43,124219.0,49.8966,50.0313,49.8125,50.0144,124219.0
2022-03-16 15:20:00,59.43,59.6,59.43,59.46,155045.0,50.0144,50.1575,50.0144,50.0397,155045.0
2022-03-16 15:25:00,59.47,59.56,59.46,59.55,99381.0,50.0481,50.1238,50.0397,50.1154,99381.0
2022-03-16 15:30:00,59.56,59.57,59.32,59.38,94661.0,50.1238,50.1323,49.9219,49.9724,94661.0
2022-03-16 15:35:00,59.37,59.45,59.33,59.45,108701.0,49.9639,50.0313,49.9303,50.0313,108701.0
2022-03-16 15:40:00,59.44,59.48,59.28,59.29,289994.0,50.0229,50.0565,49.8882,49.8966,289994.0
2022-03-16 15:45:00,59.29,59.51,59.26,59.47,372497.0,49.8966,50.0818,49.8714,50.0481,372497.0
2022-03-16 15:50:00,59.47,59.58,59.42,59.54,367257.0,50.0481,50.1407,50.006,50.107,367257.0
2022-03-16 15:55:00,59.54,59.73,59.41,59.73,1103092.0,50.107,50.2669,49.9976,50.2669,1103092.0
2022-03-17 09:30:00,58.78,58.81,58.33,58.35,135028.0,49.4674,49.4927,49.0887,49.1055,135028.0
2022-03-17 09:35:00,58.35,58.43,57.92,57.97,84401.0,49.1055,49.1729,48.7437,48.7857,84401.0
2022-03-17 09:40:00,57.98,58.04,57.72,58.04,109725.0,48.7942,48.8447,48.5754,48.8447,109725.0
2022-03-17 09:45:00,58.03,58.5,58.03,58.16,140769.0,48.8362,49.2318,48.8362,48.9456,140769.0
2022-03-17 09:50:00,58.15,58.25,57.97,58.02,163400.0,48.9372,49.0214,48.7857,48.8278,163400.0
2022-03-17 09:55:00,58.04,58.23,57.98,58.18,128284.0,48.8447,49.0046,48.7942,48.9625,128284.0
2022-03-17 10:00:00,58.2,58.2,57.8,57.81,71628.0,48.9793,48.9793,48.6427,48.6511,71628.0
2022-03-17 10:05:00,57.79,58.06,57.79,57.82,73241.0,48.6343,48.8615,48.6343,48.6595,73241.0
2022-03-17 10:10:00,57.82,57.92,57.58,57.73,130933.0,48.6595,48.7437,48.4575,48.5838,130933.0
2022-03-17 10:15:00,57.73,57.98,57.73,57.94,85827.0,48.5838,48.7942,48.5838,48.7605,85827.0
2022-03-17 10:20:00,57.95,58.19,57.93,58.16,96914.0,48.7689,48.9709,48.7521,48.9456,96914.0
2022-03-17 10:25:00,58.16,58.24,58.1,58.16,81511.0,48.9456,49.013,48.8952,48.9456,81511.0
2022-03-17 10:30:00,58.17,58.18,57.97,57.97,81668.0,48.9541,48.9625,48.7857,48.7857,81668.0
2022-03-17 10:35:00,57.96,57.96,57.83,57.89,50560.0,48.7773,48.7773,48.6679,48.7184,50560.0
2022-03-17 10:40:00,57.9,57.96,57.82,57.95,82454.0,48.7268,48.7773,48.6595,48.7689,82454.0
2022-03-17 10:45:00,57.95,58.04,57.76,57.82,115308.0,48.7689,48.8447,48.609,48.6595,115308.0
2022-03-17 10:50:00,57.83,57.91,57.72,57.82,57284.0,48.6679,48.7353,48.5754,48.6595,57284.0
2022-03-17 10:55:00,57.83,58.02,57.83,57.99,57173.0,48.6679,48.8278,48.6679,48.8026,57173.0
2022-03-17 11:00:00,57.98,58.09,57.84,57.87,153083.0,48.7942,48.8867,48.6763,48.7016,153083.0
2022-03-17 11:05:00,57.87,58.02,57.84,57.95,616565.0,48.7016,48.8278,48.6763,48.7689,616565.0
2022-03-17 11:10:00,57.94,57.96,57.83,57.84,41223.0,48.7605,48.7773,48.6679,48.6763,41223.0
2022-03-17 11:15:00,57.84,57.99,57.83,57.97,43436.0,48.6763,48.8026,48.6679,48.7857,43436.0
2022-03-17 11:20:00,57.95,58.02,57.9,57.94,39235.0,48.7689,48.8278,48.7268,48.7605,39235.0
2022-03-17 11:25:00,57.93,57.96,57.86,57.9,39076.0,48.7521,48.7773,48.6932,48.7268,39076.0
2022-03-17 11:30:00,57.9,57.96,57.84,57.94,48244.0,48.7268,48.7773,48.6763,48.7605,48244.0
2022-03-17 11:35:00,57.94,57.97,57.81,57.94,32993.0,48.7605,48.7857,48.6511,48.7605,32993.0
2022-03-17 11:40:00,57.94,57.98,57.88,57.91,37127.0,48.7605,48.7942,48.71,48.7353,37127.0
2022-03-17 11:45:00,57.91,57.91,57.75,57.77,37916.0,48.7353,48.7353,48.6006,48.6174,37916.0
2022-03-17 11:50:00,57.77,57.96,57.72,57.94,41013.0,48.6174,48.7773,48.5754,48.7605,41013.0
2022-03-17 11:55:00,57.95,57.99,57.88,57.91,41040.0,48.7689,48.8026,48.71,48.7353,41040.0
2022-03-17 12:00:00,57.91,58.04,57.9,58.0,36308.0,48.7353,48.8447,48.7268,48.811,36308.0
2022-03-17 12:05:00,57.99,58.09,57.99,58.05,41699.0,48.8026,48.8867,48.8026,48.8531,41699.0
2022-03-17 12:10:00,58.05,58.08,57.99,58.02,40750.0,48.8531,48.8783,48.8026,48.8278,40750.0
2022-03-17 12:15:00,58.03,58.12,57.99,58.07,35156.0,48.8362,48.912,48.8026,48.8699,35156.0
2022-03-17 12:20:00,58.07,58.17,58.06,58.1,68259.0,48.8699,48.9541,48.8615,48.8952,68259.0
2022-03-17 12:25:00,58.1,58.15,58.08,58.1,75862.0,48.8952,48.9372,48.8783,48.8952,75862.0
2022-03-17 12:30:00,58.09,58.1,58.0,58.02,63514.0,48.8867,48.8952,48.811,48.8278,63514.0
2022-03-17 12:35:00,58.01,58.1,58.0,58.08,29749.0,48.8194,48.8952,48.811,48.8783,29749.0
2022-03-17 12:40:00,58.08,58.09,58.0,58.02,68491.0,48.8783,48.8867,48.811,48.8278,68491.0
2022-03-17 12:45:00,58.02,58.06,57.99,58.02,42817.0,48.8278,48.8615,48.8026,48.8278,42817.0
2022-03-17 12:50:00,58.02,58.05,57.97,57.98,54683.0,48.8278,48.8531,48.7857,48.7942,54683.0
2022-03-17 12:55:00,57.98,58.04,57.95,58.02,37451.0,48.7942,48.8447,48.7689,48.8278,37451.0
2022-03-17 13:00:00,58.02,58.06,57.99,58.05,33762.0,48.8278,48.8615,48.8026,48.8531,33762.0
2022-03-17 13:05:00,58.05,58.08,58.01,58.03,52950.0,48.8531,48.8783,48.8194,48.8362,52950.0
2022-03-17 13:10:00,58.04,58.05,57.96,57.99,38140.0,48.8447,48.8531,48.7773,48.8026,38140.0
2022-03-17 13:15:00,58.0,58.08,58.0,58.06,44939.0,48.811,48.8783,48.811,48.8615,44939.0
2022-03-17 13:20:00,58.06,58.11,58.04,58.09,109765.0,48.8615,48.9036,48.8447,48.8867,109765.0
2022-03-17 13:25:00,58.09,58.24,58.08,58.2,124372.0,48.8867,49.013,48.8783,48.9793,124372.0
2022-03-17 13:30:00,58.2,58.2,58.14,58.17,67624.0,48.9793,48.9793,48.9288,48.9541,67624.0
2022-03-17 13:35:00,58.17,58.2,58.12,58.18,30893.0,48.9541,48.9793,48.912,48.9625,30893.0
2022-03-17 13:40:00,58.18,58.31,58.18,58.25,54056.0,48.9625,49.0719,48.9625,49.0214,54056.0
2022-03-17 13:45:00,58.26,58.32,58.24,58.31,43892.0,49.0298,49.0803,49.013,49.0719,43892.0
2022-03-17 13:50:00,58.3,58.41,58.29,58.38,52419.0,49.0635,49.156,49.0551,49.1308,52419.0
2022-03-17 13:55:00,58.38,58.48,58.38,58.41,63687.0,49.1308,49.2149,49.1308,49.156,63687.0
2022-03-17 14:00:00,58.41,58.44,58.37,58.43,42978.0,49.156,49.1813,49.1224,49.1729,42978.0
2022-03-17 14:05:00,58.43,58.53,58.4,58.42,74129.0,49.1729,49.257,49.1476,49.1645,74129.0
2022-03-17 14:10:00,58.41,58.43,58.34,58.42,87272.0,49.156,49.1729,49.0971,49.1645,87272.0
2022-03-17 14:15:00,58.42,58.48,58.4,58.47,141676.0,49.1645,49.2149,49.1476,49.2065,141676.0
2022-03-17 14:20:00,58.47,58.48,58.39,58.41,50346.0,49.2065,49.2149,49.1392,49.156,50346.0
2022-03-17 14:25:00,58.39,58.43,58.26,58.27,50083.0,49.1392,49.1729,49.0298,49.0382,50083.0
2022-03-17 14:30:00,58.27,58.41,58.26,58.4,38280.0,49.0382,49.156,49.0298,49.1476,38280.0
2022-03-17 14:35:00,58.4,58.42,58.31,58.32,41224.0,49.1476,49.1645,49.0719,49.0803,41224.0
2022-03-17 14:40:00,58.32,58.33,58.28,58.28,40835.0,49.0803,49.0887,49.0466,49.0466,40835.0
2022-03-17 14:45:00,58.29,58.5,58.28,58.48,38165.0,49.0551,49.2318,49.0466,49.2149,38165.0
2022-03-17 14:50:00,58.48,58.52,58.41,58.43,41652.0,49.2149,49.2486,49.156,49.1729,41652.0
2022-03-17 14:55:00,58.44,58.54,58.41,58.53,53947.0,49.1813,49.2654,49.156,49.257,53947.0
2022-03-17 15:00:00,58.52,58.64,58.49,58.64,74336.0,49.2486,49.3496,49.2234,49.3496,74336.0
2022-03-17 15:05:00,58.64,58.65,58.55,58.58,52706.0,49.3496,49.358,49.2739,49.2991,52706.0
2022-03-17 15:10:00,58.58,58.59,58.44,58.52,88815.0,49.2991,49.3075,49.1813,49.2486,88815.0
2022-03-17 15:15:00,58.52,58.65,58.52,58.61,83661.0,49.2486,49.358,49.2486,49.3244,83661.0
2022-03-17 15:20:00,58.61,58.62,58.51,58.54,76749.0,49.3244,49.3328,49.2402,49.2654,76749.0
2022-03-17 15:25:00,58.54,58.6,58.52,58.55,62444.0,49.2654,49.3159,49.2486,49.2739,62444.0
2022-03-17 15:30:00,58.54,58.56,58.49,58.52,115658.0,49.2654,49.2823,49.2234,49.2486,115658.0
2022-03-17 15:35:00,58.52,58.59,58.51,58.59,121976.0,49.2486,49.3075,49.2402,49.3075,121976.0
2022-03-17 15:40:00,58.59,58.68,58.58,58.62,127888.0,49.3075,49.3833,49.2991,49.3328,127888.0
2022-03-17 15:45:00,58.62,58.76,58.58,58.76,247472.0,49.3328,49.4506,49.2991,49.4506,247472.0
2022-03-17 15:50:00,58.75,58.78,58.66,58.7,205185.0,49.4422,49.4674,49.3664,49.4001,205185.0
2022-03-17 15:55:00,58.69,58.85,58.65,58.84,395067.0,49.3917,49.5263,49.358,49.5179,395067.0
2022-03-18 09:30:00,58.83,58.86,58.31,58.39,1086496.0,49.5095,49.5347,49.0719,49.1392,1086496.0
2022-03-18 09:35:00,58.41,58.65,57.96,58.07,70718.0,49.156,49.358,48.7773,48.8699,70718.0
2022-03-18 09:40:00,58.08,58.12,57.77,57.78,89952.0,48.8783,48.912,48.6174,48.6259,89952.0
2022-03-18 09:45:00,57.76,57.89,57.56,57.65,81700.0,48.609,48.7184,48.4407,48.5164,81700.0
2022-03-18 09:50:00,57.66,57.75,57.25,57.3,103277.0,48.5249,48.6006,48.1798,48.2219,103277.0
2022-03-18 09:55:00,57.3,57.44,57.18,57.39,115890.0,48.2219,48.3397,48.1209,48.2976,115890.0
2022-03-18 10:00:00,57.39,57.46,57.3,57.38,120076.0,48.2976,48.3565,48.2219,48.2892,120076.0
2022-03-18 10:05:00,57.37,57.4,57.32,57.36,87342.0,48.2808,48.3061,48.2387,48.2724,87342.0
2022-03-18 10:10:00,57.36,57.42,57.31,57.33,111635.0,48.2724,48.3229,48.2303,48.2471,111635.0
2022-03-18 10:15:00,57.33,57.45,57.11,57.2,89849.0,48.2471,48.3481,48.062,48.1377,89849.0
2022-03-18 10:20:00,57.21,57.36,57.15,57.36,194152.0,48.1462,48.2724,48.0957,48.2724,194152.0
2022-03-18 10:25:00,57.36,57.54,57.36,57.42,79450.0,48.2724,48.4239,48.2724,48.3229,79450.0
2022-03-18 10:30:00,57.42,57.5,57.27,57.32,101016.0,48.3229,48.3902,48.1967,48.2387,101016.0
2022-03-18 10:35:00,57.3,57.34,57.12,57.2,77102.0,48.2219,48.2556,48.0704,48.1377,77102.0
2022-03-18 10:40:00,57.19,57.3,57.12,57.26,82850.0,48.1293,48.2219,48.0704,48.1882,82850.0
2022-03-18 10:45:00,57.25,57.28,57.01,57.03,118821.0,48.1798,48.2051,47.9778,47.9947,118821.0
2022-03-18 10:50:00,57.03,57.21,57.0,57.2,83452.0,47.9947,48.1462,47.9694,48.1377,83452.0
2022-03-18 10:55:00,57.2,57.27,57.15,57.16,75160.0,48.1377,48.1967,48.0957,48.1041,75160.0
2022-03-18 11:00:00,57.17,57.22,57.13,57.15,76578.0,48.1125,48.1546,48.0788,48.0957,76578.0
2022-03-18 11:05:00,57.15,57.19,57.08,57.15,59003.0,48.0957,48.1293,48.0368,48.0957,59003.0
2022-03-18 11:10:00,57.16,57.28,57.13,57.19,88030.0,48.1041,48.2051,48.0788,48.1293,88030.0
2022-03-18 11:15:00,57.19,57.2,57.09,57.19,75686.0,48.1293,48.1377,48.0452,48.1293,75686.0
2022-03-18 11:20:00,57.2,57.21,57.08,57.11,60774.0,48.1377,48.1462,48.0368,48.062,60774.0
2022-03-18 11:25:00,57.12,57.22,57.06,57.21,70315.0,48.0704,48.1546,48.0199,48.1462,70315.0
2022-03-18 11:30:00,57.2,57.27,57.18,57.25,58328.0,48.1377,48.1967,48.1209,48.1798,58328.0
2022-03-18 11:35:00,57.24,57.47,57.23,57.35,110924.0,48.1714,48.365,48.163,48.264,110924.0
2022-03-18 11:40:00,57.36,57.37,57.25,57.29,50968.0,48.2724,48.2808,48.1798,48.2135,50968.0
2022-03-18 11:45:00,57.3,57.35,57.22,57.25,58763.0,48.2219,48.264,48.1546,48.1798,58763.0
2022-03-18 11:50:00,57.25,57.31,57.12,57.13,84838.0,48.1798,48.2303,48.0704,48.0788,84838.0
2022-03-18 11:55:00,57.15,57.24,57.14,57.23,60444.0,48.0957,48.1714,48.0872,48.163,60444.0
2022-03-18 12:00:00,57.25,57.3,57.19,57.3,48589.0,48.1798,48.2219,48.1293,48.2219,48589.0
2022-03-18 12:05:00,57.3,57.44,57.29,57.41,61474.0,48.2219,48.3397,48.2135,48.3145,61474.0
2022-03-18 12:10:00,57.41,57.48,57.38,57.46,39540.0,48.3145,48.3734,48.2892,48.3565,39540.0
2022-03-18 12:15:00,57.46,57.53,57.43,57.44,25415.0,48.3565,48.4155,48.3313,48.3397,25415.0
2022-03-18 12:20:00,57.44,57.52,57.44,57.45,42877.0,48.3397,48.407,48.3397,48.3481,42877.0
2022-03-18 12:25:00,57.45,57.59,57.43,57.54,62445.0,48.3481,48.466,48.3313,48.4239,62445.0
2022-03-18 12:30:00,57.53,57.53,57.44,57.48,63173.0,48.4155,48.4155,48.3397,48.3734,63173.0
2022-03-18 12:35:00,57.47,57.56,57.46,57.55,60551.0,48.365,48.4407,48.3565,48.4323,60551.0
2022-03-18 12:40:00,57.55,57.65,57.54,57.6,88750.0,48.4323,48.5164,48.4239,48.4744,88750.0
2022-03-18 12:45:00,57.61,57.64,57.58,57.62,48996.0,48.4828,48.508,48.4575,48.4912,48996.0
2022-03-18 12:50:00,57.62,57.73,57.61,57.71,48485.0,48.4912,48.5838,48.4828,48.5669,48485.0
2022-03-18 12:55:00,57.72,57.82,57.7,57.8,51536.0,48.5754,48.6595,48.5585,48.6427,51536.0
2022-03-18 13:00:00,57.8,57.83,57.75,57.8,54637.0,48.6427,48.6679,48.6006,48.6427,54637.0
2022-03-18 13:05:00,57.79,57.88,57.76,57.82,83867.0,48.6343,48.71,48.609,48.6595,83867.0
2022-03-18 13:10:00,57.82,57.85,57.78,57.78,55840.0,48.6595,48.6848,48.6259,48.6259,55840.0
2022-03-18 13:15:00,57.79,57.82,57.75,57.76,82650.0,48.6343,48.6595,48.6006,48.609,82650.0
2022-03-18 13:20:00,57.76,57.85,57.74,57.84,83155.0,48.609,48.6848,48.5922,48.6763,83155.0
2022-03-18 13:25:00,57.83,57.93,57.81,57.9,61726.0,48.6679,48.7521,48.6511,48.7268,61726.0
2022-03-18 13:30:00,57.91,57.91,57.8,57.84,75592.0,48.7353,48.7353,48.6427,48.6763,75592.0
2022-03-18 13:35:00,57.85,57.88,57.78,57.84,63215.0,48.6848,48.71,48.6259,48.6763,63215.0
2022-03-18 13:40:00,57.84,57.85,57.78,57.8,128993.0,48.6763,48.6848,48.6259,48.6427,128993.0
2022-03-18 13:45:00,57.8,57.9,57.75,57.89,143638.0,48.6427,48.7268,48.6006,48.7184,143638.0
2022-03-18 13:50:00,57.89,58.01,57.87,57.94,96878.0,48.7184,48.8194,48.7016,48.7605,96878.0
2022-03-18 13:55:00,57.93,58.0,57.93,57.97,50120.0,48.7521,48.811,48.7521,48.7857,50120.0
2022-03-18 14:00:00,57.96,58.03,57.96,57.98,35563.0,48.7773,48.8362,48.7773,48.7942,35563.0
2022-03-18 14:05:00,57.99,58.07,57.99,58.05,55074.0,48.8026,48.8699,48.8026,48.8531,55074.0
2022-03-18 14:10:00,58.05,58.13,58.01,58.11,58606.0,48.8531,48.9204,48.8194,48.9036,58606.0
2022-03-18 14:15:00,58.13,58.2,58.11,58.19,46096.0,48.9204,48.9793,48.9036,48.9709,46096.0
2022-03-18 14:20:00,58.18,58.23,58.15,58.23,63744.0,48.9625,49.0046,48.9372,49.0046,63744.0
2022-03-18 14:25:00,58.23,58.23,58.09,58.12,60724.0,49.0046,49.0046,48.8867,48.912,60724.0
2022-03-18 14:30:00,58.12,58.27,58.11,58.26,71410.0,48.912,49.0382,48.9036,49.0298,71410.0
2022-03-18 14:35:00,58.26,58.34,58.25,58.29,43775.0,49.0298,49.0971,49.0214,49.0551,43775.0
2022-03-18 14:40:00,58.3,58.33,58.23,58.26,62885.0,49.0635,49.0887,49.0046,49.0298,62885.0
2022-03-18 14:45:00,58.25,58.33,58.24,58.3,66430.0,49.0214,49.0887,49.013,49.0635,66430.0
2022-03-18 14:50:00,58.3,58.34,58.28,58.28,50025.0,49.0635,49.0971,49.0466,49.0466,50025.0
2022-03-18 14:55:00,58.29,58.37,58.21,58.36,85361.0,49.0551,49.1224,48.9877,49.114,85361.0
2022-03-18 15:00:00,58.36,58.43,58.33,58.42,40961.0,49.114,49.1729,49.0887,49.1645,40961.0
2022-03-18 15:05:00,58.42,58.52,58.39,58.51,82234.0,49.1645,49.2486,49.1392,49.2402,82234.0
2022-03-18 15:10:00,58.51,58.51,58.45,58.47,92063.0,49.2402,49.2402,49.1897,49.2065,92063.0
2022-03-18 15:15:00,58.48,58.56,58.46,58.54,91530.0,49.2149,49.2823,49.1981,49.2654,91530.0
2022-03-18 15:20:00,58.55,58.57,58.43,58.55,115714.0,49.2739,49.2907,49.1729,49.2739,115714.0
2022-03-18 15:25:00,58.55,58.6,58.5,58.52,106955.0,49.2739,49.3159,49.2318,49.2486,106955.0
2022-03-18 15:30:00,58.52,58.67,58.46,58.66,141046.0,49.2486,49.3748,49.1981,49.3664,141046.0
2022-03-18 15:35:00,58.66,58.67,58.55,58.59,131945.0,49.3664,49.3748,49.2739,49.3075,131945.0
2022-03-18 15:40:00,58.59,58.67,58.54,58.62,167249.0,49.3075,49.3748,49.2654,49.3328,167249.0
2022-03-18 15:45:00,58.63,58.65,58.43,58.48,339250.0,49.3412,49.358,49.1729,49.2149,339250.0
2022-03-18 15:50:00,58.48,58.68,58.33,58.36,364380.0,49.2149,49.3833,49.0887,49.114,364380.0
2022-03-18 15:55:00,58.35,58.58,58.35,58.56,791652.0,49.1055,49.2991,49.1055,49.2823,791652.0
2022-03-21 09:30:00,59.1,59.51,58.79,59.46,118134.0,49.7367,50.0818,49.4758,50.0397,118134.0
2022-03-21 09:35:00,59.49,59.61,59.01,59.08,59373.0,50.0649,50.1659,49.661,49.7199,59373.0
2022-03-21 09:40:00,59.09,59.1,58.55,58.69,61484.0,49.7283,49.7367,49.2739,49.3917,61484.0
2022-03-21 09:45:00,58.71,58.73,58.39,58.42,40339.0,49.4085,49.4253,49.1392,49.1645,40339.0
2022-03-21 09:50:00,58.43,58.65,58.41,58.65,56938.0,49.1729,49.358,49.156,49.358,56938.0
2022-03-21 09:55:00,58.65,58.76,58.5,58.58,124652.0,49.358,49.4506,49.2318,49.2991,124652.0
2022-03-21 10:00:00,58.57,58.69,58.48,58.5,41704.0,49.2907,49.3917,49.2149,49.2318,41704.0
2022-03-21 10:05:00,58.51,58.66,58.33,58.47,44788.0,49.2402,49.3664,49.0887,49.2065,44788.0
2022-03-21 10:10:00,58.48,58.74,58.48,58.74,39648.0,49.2149,49.4338,49.2149,49.4338,39648.0
2022-03-21 10:15:00,58.76,58.87,58.75,58.79,40400.0,49.4506,49.5432,49.4422,49.4758,40400.0
2022-03-21 10:20:00,58.77,58.82,58.72,58.8,59530.0,49.459,49.5011,49.4169,49.4843,59530.0
2022-03-21 10:25:00,58.78,58.79,58.63,58.76,24129.0,49.4674,49.4758,49.3412,49.4506,24129.0
2022-03-21 10:30:00,58.76,58.79,58.57,58.59,28528.0,49.4506,49.4758,49.2907,49.3075,28528.0
2022-03-21 10:35:00,58.59,58.82,58.57,58.74,27205.0,49.3075,49.5011,49.2907,49.4338,27205.0
2022-03-21 10:40:00,58.71,58.9,58.71,58.9,21497.0,49.4085,49.5684,49.4085,49.5684,21497.0
2022-03-21 10:45:00,58.92,58.96,58.82,58.9,34893.0,49.5852,49.6189,49.5011,49.5684,34893.0
2022-03-21 10:50:00,58.91,58.95,58.88,58.93,50918.0,49.5768,49.6105,49.5516,49.5937,50918.0
2022-03-21 10:55:00,58.94,59.09,58.92,59.05,41487.0,49.6021,49.7283,49.5852,49.6946,41487.0
2022-03-21 11:00:00,59.04,59.05,58.87,58.93,27799.0,49.6862,49.6946,49.5432,49.5937,27799.0
2022-03-21 11:05:00,58.93,58.99,58.87,58.91,35048.0,49.5937,49.6442,49.5432,49.5768,35048.0
2022-03-21 11:10:00,58.91,58.96,58.84,58.87,33593.0,49.5768,49.6189,49.5179,49.5432,33593.0
2022-03-21 11:15:00,58.88,58.97,58.75,58.76,25096.0,49.5516,49.6273,49.4422,49.4506,25096.0
2022-03-21 11:20:00,58.75,58.93,58.72,58.92,30224.0,49.4422,49.5937,49.4169,49.5852,30224.0
2022-03-21 11:25:00,58.92,58.94,58.72,58.72,39200.0,49.5852,49.6021,49.4169,49.4169,39200.0
2022-03-21 11:30:00,58.72,58.74,58.6,58.61,35156.0,49.4169,49.4338,49.3159,49.3244,35156.0
2022-03-21 11:35:00,58.61,58.61,58.51,58.55,33037.0,49.3244,49.3244,49.2402,49.2739,33037.0
2022-03-21 11:40:00,58.55,58.57,58.46,58.47,25584.0,49.2739,49.2907,49.1981,49.2065,25584.0
2022-03-21 11:45:00,58.48,58.59,58.47,58.54,21721.0,49.2149,49.3075,49.2065,49.2654,21721.0
2022-03-21 11:50:00,58.55,58.65,58.54,58.63,23616.0,49.2739,49.358,49.2654,49.3412,23616.0
2022-03-21 11:55:00,58.64,58.69,58.56,58.6,28615.0,49.3496,49.3917,49.2823,49.3159,28615.0
2022-03-21 12:00:00,58.59,58.69,58.56,58.64,39830.0,49.3075,49.3917,49.2823,49.3496,39830.0
2022-03-21 12:05:00,58.64,58.73,58.6,58.73,16842.0,49.3496,49.4253,49.3159,49.4253,16842.0
2022-03-21 12:10:00,58.73,58.83,58.69,58.8,37848.0,49.4253,49.5095,49.3917,49.4843,37848.0
2022-03-21 12:15:00,58.8,58.88,58.78,58.87,24056.0,49.4843,49.5516,49.4674,49.5432,24056.0
2022-03-21 12:20:00,58.87,58.93,58.86,58.88,17174.0,49.5432,49.5937,49.5347,49.5516,17174.0
2022-03-21 12:25:00,58.89,58.93,58.86,58.88,16484.0,49.56,49.5937,49.5347,49.5516,16484.0
2022-03-21 12:30:00,58.86,58.87,58.73,58.81,90133.0,49.5347,49.5432,49.4253,49.4927,90133.0
2022-03-21 12:35:00,58.8,58.8,58.69,58.78,45764.0,49.4843,49.4843,49.3917,49.4674,45764.0
2022-03-21 12:40:00,58.77,58.99,58.77,58.98,28643.0,49.459,49.6442,49.459,49.6357,28643.0
2022-03-21 12:45:00,58.97,59.03,58.94,59.02,21041.0,49.6273,49.6778,49.6021,49.6694,21041.0
2022-03-21 12:50:00,59.01,59.03,58.79,58.81,33625.0,49.661,49.6778,49.4758,49.4927,33625.0
2022-03-21 12:55:00,58.8,58.89,58.75,58.8,33786.0,49.4843,49.56,49.4422,49.4843,33786.0
2022-03-21 13:00:00,58.8,58.81,58.6,58.63,32162.0,49.4843,49.4927,49.3159,49.3412,32162.0
2022-03-21 13:05:00,58.64,58.73,58.6,58.69,27518.0,49.3496,49.4253,49.3159,49.3917,27518.0
2022-03-21 13:10:00,58.7,58.77,58.66,58.73,45693.0,49.4001,49.459,49.3664,49.4253,45693.0
2022-03-21 13:15:00,58.72,58.74,58.63,58.63,144951.0,49.4169,49.4338,49.3412,49.3412,144951.0
2022-03-21 13:20:00,58.64,58.7,58.54,58.68,27718.0,49.3496,49.4001,49.2654,49.3833,27718.0
2022-03-21 13:25:00,58.68,58.75,58.63,58.65,25726.0,49.3833,49.4422,49.3412,49.358,25726.0
2022-03-21 13:30:00,58.64,58.73,58.62,58.73,24238.0,49.3496,49.4253,49.3328,49.4253,24238.0
2022-03-21 13:35:00,58.73,58.79,58.67,58.73,33033.0,49.4253,49.4758,49.3748,49.4253,33033.0
2022-03-21 13:40:00,58.74,58.78,58.64,58.67,17797.0,49.4338,49.4674,49.3496,49.3748,17797.0
2022-03-21 13:45:00,58.67,58.67,58.61,58.63,16060.0,49.3748,49.3748,49.3244,49.3412,16060.0
2022-03-21 13:50:00,58.63,58.66,58.58,58.6,20065.0,49.3412,49.3664,49.2991,49.3159,20065.0
2022-03-21 13:55:00,58.59,58.62,58.56,58.61,46480.0,49.3075,49.3328,49.2823,49.3244,46480.0
2022-03-21 14:00:00,58.61,58.67,58.51,58.52,40889.0,49.3244,49.3748,49.2402,49.2486,40889.0
2022-03-21 14:05:00,58.51,58.51,58.38,58.4,41425.0,49.2402,49.2402,49.1308,49.1476,41425.0
2022-03-21 14:10:00,58.4,58.41,58.28,58.29,24626.0,49.1476,49.156,49.0466,49.0551,24626.0
2022-03-21 14:15:00,58.29,58.32,58.23,58.27,32036.0,49.0551,49.0803,49.0046,49.0382,32036.0
2022-03-21 14:20:00,58.27,58.4,58.25,58.34,39557.0,49.0382,49.1476,49.0214,49.0971,39557.0
2022-03-21 14:25:00,58.35,58.4,58.31,58.39,34587.0,49.1055,49.1476,49.0719,49.1392,34587.0
2022-03-21 14:30:00,58.4,58.43,58.32,58.36,37796.0,49.1476,49.1729,49.0803,49.114,37796.0
2022-03-21 14:35:00,58.37,58.37,58.3,58.33,33398.0,49.1224,49.1224,49.0635,49.0887,33398.0
2022-03-21 14:40:00,58.33,58.43,58.31,58.42,42531.0,49.0887,49.1729,49.0719,49.1645,42531.0
2022-03-21 14:45:00,58.43,58.44,58.32,58.32,31579.0,49.1729,49.1813,49.0803,49.0803,31579.0
2022-03-21 14:50:00,58.33,58.37,58.22,58.23,41744.0,49.0887,49.1224,48.9961,49.0046,41744.0
2022-03-21 14:55:00,58.23,58.23,58.01,58.02,47192.0,49.0046,49.0046,48.8194,48.8278,47192.0
2022-03-21 15:00:00,58.03,58.09,58.0,58.08,39941.0,48.8362,48.8867,48.811,48.8783,39941.0
2022-03-21 15:05:00,58.09,58.16,58.06,58.15,38707.0,48.8867,48.9456,48.8615,48.9372,38707.0
2022-03-21 15:10:00,58.15,58.23,58.14,58.21,34566.0,48.9372,49.0046,48.9288,48.9877,34566.0
2022-03-21 15:15:00,58.22,58.3,58.17,58.18,50651.0,48.9961,49.0635,48.9541,48.9625,50651.0
2022-03-21 15:20:00,58.17,58.24,58.14,58.23,41860.0,48.9541,49.013,48.9288,49.0046,41860.0
2022-03-21 15:25:00,58.23,58.33,58.22,58.31,60406.0,49.0046,49.0887,48.9961,49.0719,60406.0
2022-03-21 15:30:00,58.32,58.33,58.15,58.2,80850.0,49.0803,49.0887,48.9372,48.9793,80850.0
2022-03-21 15:35:00,58.19,58.26,58.17,58.22,39393.0,48.9709,49.0298,48.9541,48.9961,39393.0
2022-03-21 15:40:00,58.22,58.33,58.21,58.3,57365.0,48.9961,49.0887,48.9877,49.0635,57365.0
2022-03-21 15:45:00,58.31,58.37,58.24,58.26,77529.0,49.0719,49.1224,49.013,49.0298,77529.0
2022-03-21 15:50:00,58.26,58.47,58.26,58.46,143255.0,49.0298,49.2065,49.0298,49.1981,143255.0
2022-03-21 15:55:00,58.46,58.65,58.43,58.63,300292.0,49.1981,49.358,49.1729,49.3412,300292.0
2022-03-22 09:30:00,59.55,59.86,59.42,59.57,110463.0,50.1154,50.3763,50.006,50.1323,110463.0
2022-03-22 09:35:00,59.58,59.75,59.57,59.62,48513.0,50.1407,50.2837,50.1323,50.1743,48513.0
2022-03-22 09:40:00,59.63,59.88,59.51,59.86,71160.0,50.1828,50.3931,50.0818,50.3763,71160.0
2022-03-22 09:45:00,59.86,60.28,59.8,60.2,108990.0,50.3763,50.7298,50.3258,50.6624,108990.0
2022-03-22 09:50:00,60.2,60.22,59.96,60.0,50908.0,50.6624,50.6793,50.4605,50.4941,50908.0
2022-03-22 09:55:00,60.02,60.19,59.99,60.09,46250.0,50.511,50.654,50.4857,50.5699,46250.0
2022-03-22 10:00:00,60.12,60.17,59.97,60.04,60167.0,50.5951,50.6372,50.4689,50.5278,60167.0
2022-03-22 10:05:00,60.07,60.1,59.93,59.96,38022.0,50.553,50.5783,50.4352,50.4605,38022.0
2022-03-22 10:10:00,59.99,60.04,59.89,59.89,34722.0,50.4857,50.5278,50.4016,50.4016,34722.0
2022-03-22 10:15:00,59.88,59.89,59.8,59.85,30518.0,50.3931,50.4016,50.3258,50.3679,30518.0
2022-03-22 10:20:00,59.85,59.93,59.75,59.81,43558.0,50.3679,50.4352,50.2837,50.3342,43558.0
2022-03-22 10:25:00,59.8,59.85,59.7,59.71,43407.0,50.3258,50.3679,50.2417,50.2501,43407.0
2022-03-22 10:30:00,59.71,59.75,59.47,59.64,45820.0,50.2501,50.2837,50.0481,50.1912,45820.0
2022-03-22 10:35:00,59.62,59.85,59.61,59.8,41354.0,50.1743,50.3679,50.1659,50.3258,41354.0
2022-03-22 10:40:00,59.78,59.9,59.77,59.78,113411.0,50.309,50.41,50.3006,50.309,113411.0
2022-03-22 10:45:00,59.78,59.88,59.71,59.85,51298.0,50.309,50.3931,50.2501,50.3679,51298.0
2022-03-22 10:50:00,59.85,59.85,59.73,59.73,35314.0,50.3679,50.3679,50.2669,50.2669,35314.0
2022-03-22 10:55:00,59.7,59.73,59.63,59.7,41629.0,50.2417,50.2669,50.1828,50.2417,41629.0
2022-03-22 11:00:00,59.7,59.73,59.51,59.59,51572.0,50.2417,50.2669,50.0818,50.1491,51572.0
2022-03-22 11:05:00,59.59,59.59,59.45,59.52,39893.0,50.1491,50.1491,50.0313,50.0902,39893.0
2022-03-22 11:10:00,59.51,59.61,59.45,59.6,31126.0,50.0818,50.1659,50.0313,50.1575,31126.0
2022-03-22 11:15:00,59.6,59.66,59.55,59.66,22889.0,50.1575,50.208,50.1154,50.208,22889.0
2022-03-22 11:20:00,59.65,59.7,59.58,59.7,22947.0,50.1996,50.2417,50.1407,50.2417,22947.0
2022-03-22 11:25:00,59.68,59.69,59.59,59.62,26664.0,50.2248,50.2332,50.1491,50.1743,26664.0
2022-03-22 11:30:00,59.62,59.63,59.52,59.57,31585.0,50.1743,50.1828,50.0902,50.1323,31585.0
2022-03-22 11:35:00,59.57,59.62,59.51,59.6,39539.0,50.1323,50.1743,50.0818,50.1575,39539.0
2022-03-22 11:40:00,59.6,59.67,59.55,59.55,26857.0,50.1575,50.2164,50.1154,50.1154,26857.0
2022-03-22 11:45:00,59.54,59.62,59.53,59.59,21901.0,50.107,50.1743,50.0986,50.1491,21901.0
2022-03-22 11:50:00,59.58,59.63,59.56,59.6,22608.0,50.1407,50.1828,50.1238,50.1575,22608.0
2022-03-22 11:55:00,59.6,59.62,59.48,59.5,21936.0,50.1575,50.1743,50.0565,50.0734,21936.0
2022-03-22 12:00:00,59.51,59.56,59.47,59.54,18780.0,50.0818,50.1238,50.0481,50.107,18780.0
2022-03-22 12:05:00,59.53,59.6,59.53,59.56,15898.0,50.0986,50.1575,50.0986,50.1238,15898.0
2022-03-22 12:10:00,59.55,59.56,59.46,59.47,24533.0,50.1154,50.1238,50.0397,50.0481,24533.0
2022-03-22 12:15:00,59.47,59.48,59.4,59.43,24580.0,50.0481,50.0565,49.9892,50.0144,24580.0
2022-03-22 12:20:00,59.43,59.43,59.27,59.34,26654.0,50.0144,50.0144,49.8798,49.9387,26654.0
2022-03-22 12:25:00,59.33,59.34,59.25,59.29,17697.0,49.9303,49.9387,49.863,49.8966,17697.0
2022-03-22 12:30:00,59.29,59.3,59.23,59.28,20226.0,49.8966,49.905,49.8461,49.8882,20226.0
2022-03-22 12:35:00,59.29,59.31,59.22,59.23,31370.0,49.8966,49.9135,49.8377,49.8461,31370.0
2022-03-22 12:40:00,59.24,59.28,59.19,59.25,17886.0,49.8545,49.8882,49.8125,49.863,17886.0
2022-03-22 12:45:00,59.24,59.27,59.14,59.21,38038.0,49.8545,49.8798,49.7704,49.8293,38038.0
2022-03-22 12:50:00,59.21,59.36,59.2,59.35,34496.0,49.8293,49.9555,49.8209,49.9471,34496.0
2022-03-22 12:55:00,59.35,59.5,59.35,59.5,29626.0,49.9471,50.0734,49.9471,50.0734,29626.0
2022-03-22 13:00:00,59.49,59.6,59.48,59.58,31957.0,50.0649,50.1575,50.0565,50.1407,31957.0
2022-03-22 13:05:00,59.6,59.63,59.6,59.61,11445.0,50.1575,50.1828,50.1575,50.1659,11445.0
2022-03-22 13:10:00,59.6,59.67,59.59,59.65,24013.0,50.1575,50.2164,50.1491,50.1996,24013.0
2022-03-22 13:15:00,59.66,59.7,59.62,59.65,18985.0,50.208,50.2417,50.1743,50.1996,18985.0
2022-03-22 13:20:00,59.64,59.64,59.52,59.52,29694.0,50.1912,50.1912,50.0902,50.0902,29694.0
2022-03-22 13:25:00,59.52,59.59,59.51,59.59,19253.0,50.0902,50.1491,50.0818,50.1491,19253.0
2022-03-22 13:30:00,59.61,59.63,59.55,59.61,34540.0,50.1659,50.1828,50.1154,50.1659,34540.0
2022-03-22 13:35:00,59.61,59.61,59.49,59.5,19537.0,50.1659,50.1659,50.0649,50.0734,19537.0
2022-03-22 13:40:00,59.49,59.56,59.45,59.55,21012.0,50.0649,50.1238,50.0313,50.1154,21012.0
2022-03-22 13:45:00,59.56,59.56,59.5,59.53,21566.0,50.1238,50.1238,50.0734,50.0986,21566.0
2022-03-22 13:50:00,59.54,59.6,59.53,59.58,19847.0,50.107,50.1575,50.0986,50.1407,19847.0
2022-03-22 13:55:00,59.58,59.67,59.56,59.66,19732.0,50.1407,50.2164,50.1238,50.208,19732.0
2022-03-22 14:00:00,59.67,59.7,59.63,59.68,22270.0,50.2164,50.2417,50.1828,50.2248,22270.0
2022-03-22 14:05:00,59.68,59.73,59.64,59.66,32136.0,50.2248,50.2669,50.1912,50.208,32136.0
2022-03-22 14:10:00,59.66,59.66,59.56,59.57,42720.0,50.208,50.208,50.1238,50.1323,42720.0
2022-03-22 14:15:00,59.58,59.63,59.54,59.63,24553.0,50.1407,50.1828,50.107,50.1828,24553.0
2022-03-22 14:20:00,59.63,59.63,59.52,59.52,23510.0,50.1828,50.1828,50.0902,50.0902,23510.0
2022-03-22 14:25:00,59.52,59.54,59.46,59.48,28537.0,50.0902,50.107,50.0397,50.0565,28537.0
2022-03-22 14:30:00,59.5,59.55,59.46,59.55,24537.0,50.0734,50.1154,50.0397,50.1154,24537.0
2022-03-22 14:35:00,59.54,59.62,59.53,59.58,24978.0,50.107,50.1743,50.0986,50.1407,24978.0
2022-03-22 14:40:00,59.57,59.58,59.5,59.51,16080.0,50.1323,50.1407,50.0734,50.0818,16080.0
2022-03-22 14:45:00,59.51,59.53,59.47,59.5,32554.0,50.0818,50.0986,50.0481,50.0734,32554.0
2022-03-22 14:50:00,59.51,59.56,59.49,59.55,25361.0,50.0818,50.1238,50.0649,50.1154,25361.0
2022-03-22 14:55:00,59.55,59.6,59.53,59.59,23551.0,50.1154,50.1575,50.0986,50.1491,23551.0
2022-03-22 15:00:00,59.58,59.6,59.55,59.57,28568.0,50.1407,50.1575,50.1154,50.1323,28568.0
2022-03-22 15:05:00,59.56,59.6,59.52,59.6,34611.0,50.1238,50.1575,50.0902,50.1575,34611.0
2022-03-22 15:10:00,59.6,59.6,59.52,59.59,36246.0,50.1575,50.1575,50.0902,50.1491,36246.0
2022-03-22 15:15:00,59.59,59.65,59.53,59.54,38207.0,50.1491,50.1996,50.0986,50.107,38207.0
2022-03-22 15:20:00,59.55,59.57,59.48,59.54,25987.0,50.1154,50.1323,50.0565,50.107,25987.0
2022-03-22 15:25:00,59.55,59.57,59.48,59.5,28079.0,50.1154,50.1323,50.0565,50.0734,28079.0
2022-03-22 15:30:00,59.5,59.59,59.47,59.56,41812.0,50.0734,50.1491,50.0481,50.1238,41812.0
2022-03-22 15:35:00,59.56,59.65,59.55,59.61,55188.0,50.1238,50.1996,50.1154,50.1659,55188.0
2022-03-22 15:40:00,59.6,59.67,59.58,59.65,57380.0,50.1575,50.2164,50.1407,50.1996,57380.0
2022-03-22 15:45:00,59.66,59.74,59.63,59.71,95387.0,50.208,50.2753,50.1828,50.2501,95387.0
2022-03-22 15:50:00,59.72,59.83,59.64,59.65,152537.0,50.2585,50.3511,50.1912,50.1996,152537.0
2022-03-22 15:55:00,59.65,59.72,59.59,59.72,318198.0,50.1996,50.2585,50.1491,50.2585,318198.0
2022-03-23 09:30:00,59.2,59.39,59.08,59.13,124947.0,49.8209,49.9808,49.7199,49.762,124947.0
2022-03-23 09:35:00,59.13,59.5,59.07,59.38,46315.0,49.762,50.0734,49.7115,49.9724,46315.0
2022-03-23 09:40:00,59.38,59.5,59.26,59.43,58687.0,49.9724,50.0734,49.8714,50.0144,58687.0
2022-03-23 09:45:00,59.45,59.48,59.2,59.25,42537.0,50.0313,50.0565,49.8209,49.863,42537.0
2022-03-23 09:50:00,59.24,59.42,59.23,59.38,23511.0,49.8545,50.006,49.8461,49.9724,23511.0
2022-03-23 09:55:00,59.37,59.41,59.23,59.27,29440.0,49.9639,49.9976,49.8461,49.8798,29440.0
2022-03-23 10:00:00,59.27,59.36,59.15,59.27,23720.0,49.8798,49.9555,49.7788,49.8798,23720.0
2022-03-23 10:05:00,59.31,59.43,59.28,59.35,19211.0,49.9135,50.0144,49.8882,49.9471,19211.0
2022-03-23 10:10:00,59.33,59.41,59.27,59.41,19702.0,49.9303,49.9976,49.8798,49.9976,19702.0
2022-03-23 10:15:00,59.41,59.45,59.31,59.32,27637.0,49.9976,50.0313,49.9135,49.9219,27637.0
2022-03-23 10:20:00,59.3,59.4,59.28,59.39,28962.0,49.905,49.9892,49.8882,49.9808,28962.0
2022-03-23 10:25:00,59.39,59.39,59.22,59.25,27261.0,49.9808,49.9808,49.8377,49.863,27261.0
2022-03-23 10:30:00,59.25,59.28,59.22,59.23,36834.0,49.863,49.8882,49.8377,49.8461,36834.0
2022-03-23 10:35:00,59.24,59.25,59.07,59.15,43024.0,49.8545,49.863,49.7115,49.7788,43024.0
2022-03-23 10:40:00,59.16,59.2,59.0,59.02,30890.0,49.7872,49.8209,49.6526,49.6694,30890.0
2022-03-23 10:45:00,59.02,59.02,58.92,59.0,21818.0,49.6694,49.6694,49.5852,49.6526,21818.0
2022-03-23 10:50:00,59.01,59.05,58.9,59.03,49359.0,49.661,49.6946,49.5684,49.6778,49359.0
2022-03-23 10:55:00,59.01,59.03,58.84,58.86,20097.0,49.661,49.6778,49.5179,49.5347,20097.0
2022-03-23 11:00:00,58.87,59.04,58.86,58.99,21938.0,49.5432,49.6862,49.5347,49.6442,21938.0
2022-03-23 11:05:00,58.98,59.02,58.92,58.92,30472.0,49.6357,49.6694,49.5852,49.5852,30472.0
2022-03-23 11:10:00,58.92,59.0,58.87,59.0,24756.0,49.5852,49.6526,49.5432,49.6526,24756.0
2022-03-23 11:15:00,59.01,59.02,58.88,58.88,23162.0,49.661,49.6694,49.5516,49.5516,23162.0
2022-03-23 11:20:00,58.89,58.93,58.86,58.91,38969.0,49.56,49.5937,49.5347,49.5768,38969.0
2022-03-23 11:25:00,58.93,58.99,58.92,58.98,56346.0,49.5937,49.6442,49.5852,49.6357,56346.0
2022-03-23 11:30:00,58.98,59.01,58.94,58.98,22788.0,49.6357,49.661,49.6021,49.6357,22788.0
2022-03-23 11:35:00,58.98,59.04,58.96,59.0,28400.0,49.6357,49.6862,49.6189,49.6526,28400.0
2022-03-23 11:40:00,59.0,59.01,58.87,58.9,17454.0,49.6526,49.661,49.5432,49.5684,17454.0
2022-03-23 11:45:00,58.91,58.98,58.88,58.95,18288.0,49.5768,49.6357,49.5516,49.6105,18288.0
2022-03-23 11:50:00,58.96,58.98,58.92,58.96,20595.0,49.6189,49.6357,49.5852,49.6189,20595.0
2022-03-23 11:55:00,58.96,58.97,58.84,58.89,19209.0,49.6189,49.6273,49.5179,49.56,19209.0
2022-03-23 12:00:00,58.89,58.95,58.84,58.84,40863.0,49.56,49.6105,49.5179,49.5179,40863.0
2022-03-23 12:05:00,58.83,58.84,58.68,58.69,29266.0,49.5095,49.5179,49.3833,49.3917,29266.0
2022-03-23 12:10:00,58.69,58.7,58.58,58.59,29743.0,49.3917,49.4001,49.2991,49.3075,29743.0
2022-03-23 12:15:00,58.58,58.72,58.58,58.72,34987.0,49.2991,49.4169,49.2991,49.4169,34987.0
2022-03-23 12:20:00,58.71,58.74,58.68,58.71,18960.0,49.4085,49.4338,49.3833,49.4085,18960.0
2022-03-23 12:25:00,58.7,58.71,58.63,58.65,16861.0,49.4001,49.4085,49.3412,49.358,16861.0
2022-03-23 12:30:00,58.66,58.71,58.59,58.59,16438.0,49.3664,49.4085,49.3075,49.3075,16438.0
2022-03-23 12:35:00,58.57,58.67,58.54,58.66,19990.0,49.2907,49.3748,49.2654,49.3664,19990.0
2022-03-23 12:40:00,58.65,58.65,58.57,58.59,18196.0,49.358,49.358,49.2907,49.3075,18196.0
2022-03-23 12:45:00,58.58,58.6,58.53,58.55,15793.0,49.2991,49.3159,49.257,49.2739,15793.0
2022-03-23 12:50:00,58.54,58.57,58.52,58.55,29719.0,49.2654,49.2907,49.2486,49.2739,29719.0
2022-03-23 12:55:00,58.53,58.54,58.43,58.47,24169.0,49.257,49.2654,49.1729,49.2065,24169.0
2022-03-23 13:00:00,58.46,58.48,58.36,58.36,13465.0,49.1981,49.2149,49.114,49.114,13465.0
2022-03-23 13:05:00,58.36,58.4,58.33,58.4,16421.0,49.114,49.1476,49.0887,49.1476,16421.0
2022-03-23 13:10:00,58.38,58.41,58.35,58.41,23221.0,49.1308,49.156,49.1055,49.156,23221.0
2022-03-23 13:15:00,58.42,58.49,58.14,58.48,49990.0,49.1645,49.2234,48.9288,49.2149,49990.0
2022-03-23 13:20:00,58.49,58.52,58.43,58.45,25386.0,49.2234,49.2486,49.1729,49.1897,25386.0
2022-03-23 13:25:00,58.45,58.47,58.38,58.39,48052.0,49.1897,49.2065,49.1308,49.1392,48052.0
2022-03-23 13:30:00,58.4,58.4,58.27,58.28,37591.0,49.1476,49.1476,49.0382,49.0466,37591.0
2022-03-23 13:35:00,58.28,58.28,58.14,58.16,34870.0,49.0466,49.0466,48.9288,48.9456,34870.0
2022-03-23 13:40:00,58.15,58.17,58.08,58.09,24339.0,48.9372,48.9541,48.8783,48.8867,24339.0
2022-03-23 13:45:00,58.09,58.09,57.97,58.05,31088.0,48.8867,48.8867,48.7857,48.8531,31088.0
2022-03-23 13:50:00,58.05,58.19,58.04,58.18,17144.0,48.8531,48.9709,48.8447,48.9625,17144.0
2022-03-23 13:55:00,58.19,58.2,58.13,58.17,33052.0,48.9709,48.9793,48.9204,48.9541,33052.0
2022-03-23 14:00:00,58.18,58.2,58.15,58.19,16089.0,48.9625,48.9793,48.9372,48.9709,16089.0
2022-03-23 14:05:00,58.19,58.27,58.18,58.19,34795.0,48.9709,49.0382,48.9625,48.9709,34795.0
2022-03-23 14:10:00,58.19,58.19,58.11,58.14,24295.0,48.9709,48.9709,48.9036,48.9288,24295.0
2022-03-23 14:15:00,58.12,58.23,58.08,58.22,27647.0,48.912,49.0046,48.8783,48.9961,27647.0
2022-03-23 14:20:00,58.22,58.28,58.15,58.19,65167.0,48.9961,49.0466,48.9372,48.9709,65167.0
2022-03-23 14:25:00,58.2,58.35,58.2,58.34,23494.0,48.9793,49.1055,48.9793,49.0971,23494.0
2022-03-23 14:30:00,58.34,58.38,58.31,58.33,21438.0,49.0971,49.1308,49.0719,49.0887,21438.0
2022-03-23 14:35:00,58.32,58.4,58.28,58.39,34242.0,49.0803,49.1476,49.0466,49.1392,34242.0
2022-03-23 14:40:00,58.4,58.42,58.37,58.4,17561.0,49.1476,49.1645,49.1224,49.1476,17561.0
2022-03-23 14:45:00,58.39,58.44,58.37,58.42,24304.0,49.1392,49.1813,49.1224,49.1645,24304.0
2022-03-23 14:50:00,58.41,58.45,58.35,58.36,20033.0,49.156,49.1897,49.1055,49.114,20033.0
2022-03-23 14:55:00,58.37,58.41,58.31,58.33,54566.0,49.1224,49.156,49.0719,49.0887,54566.0
2022-03-23 15:00:00,58.34,58.49,58.31,58.46,44989.0,49.0971,49.2234,49.0719,49.1981,44989.0
2022-03-23 15:05:00,58.45,58.45,58.37,58.38,23897.0,49.1897,49.1897,49.1224,49.1308,23897.0
2022-03-23 15:10:00,58.38,58.43,58.36,58.42,35712.0,49.1308,49.1729,49.114,49.1645,35712.0
2022-03-23 15:15:00,58.42,58.46,58.4,58.43,27093.0,49.1645,49.1981,49.1476,49.1729,27093.0
2022-03-23 15:20:00,58.42,58.52,58.41,58.45,44472.0,49.1645,49.2486,49.156,49.1897,44472.0
2022-03-23 15:25:00,58.45,58.48,58.42,58.48,36460.0,49.1897,49.2149,49.1645,49.2149,36460.0
2022-03-23 15:30:00,58.48,58.51,58.33,58.35,63017.0,49.2149,49.2402,49.0887,49.1055,63017.0
2022-03-23 15:35:00,58.34,58.4,58.3,58.36,76996.0,49.0971,49.1476,49.0635,49.114,76996.0
2022-03-23 15:40:00,58.35,58.38,58.25,58.37,67419.0,49.1055,49.1308,49.0214,49.1224,67419.0
2022-03-23 15:45:00,58.38,58.44,58.32,58.34,117658.0,49.1308,49.1813,49.0803,49.0971,117658.0
2022-03-23 15:50:00,58.34,58.36,58.24,58.26,263164.0,49.0971,49.114,49.013,49.0298,263164.0
2022-03-23 15:55:00,58.27,58.37,58.16,58.17,300124.0,49.0382,49.1224,48.9456,48.9541,300124.0
2022-03-24 09:30:00,58.47,58.71,58.17,58.21,97856.0,49.2065,49.4085,48.9541,48.9877,97856.0
2022-03-24 09:35:00,58.16,58.18,57.9,58.04,45733.0,48.9456,48.9625,48.7268,48.8447,45733.0
2022-03-24 09:40:00,58.03,58.29,57.88,58.25,48664.0,48.8362,49.0551,48.71,49.0214,48664.0
2022-03-24 09:45:00,58.27,58.45,58.19,58.29,52240.0,49.0382,49.1897,48.9709,49.0551,52240.0
2022-03-24 09:50:00,58.28,58.45,58.22,58.43,33509.0,49.0466,49.1897,48.9961,49.1729,33509.0
2022-03-24 09:55:00,58.42,58.63,58.41,58.48,46602.0,49.1645,49.3412,49.156,49.2149,46602.0
2022-03-24 10:00:00,58.5,58.54,58.44,58.51,31046.0,49.2318,49.2654,49.1813,49.2402,31046.0
2022-03-24 10:05:00,58.52,58.6,58.51,58.6,27961.0,49.2486,49.3159,49.2402,49.3159,27961.0
2022-03-24 10:10:00,58.62,58.67,58.55,58.57,29436.0,49.3328,49.3748,49.2739,49.2907,29436.0
2022-03-24 10:15:00,58.57,58.66,58.49,58.57,17547.0,49.2907,49.3664,49.2234,49.2907,17547.0
2022-03-24 10:20:00,58.59,58.62,58.54,58.55,22219.0,49.3075,49.3328,49.2654,49.2739,22219.0
2022-03-24 10:25:00,58.55,58.64,58.42,58.54,106607.0,49.2739,49.3496,49.1645,49.2654,106607.0
2022-03-24 10:30:00,58.56,58.75,58.5,58.75,27502.0,49.2823,49.4422,49.2318,49.4422,27502.0
2022-03-24 10:35:00,58.75,58.77,58.48,58.51,18867.0,49.4422,49.459,49.2149,49.2402,18867.0
2022-03-24 10:40:00,58.54,58.54,58.43,58.49,34608.0,49.2654,49.2654,49.1729,49.2234,34608.0
2022-03-24 10:45:00,58.48,58.62,58.48,58.53,42774.0,49.2149,49.3328,49.2149,49.257,42774.0
2022-03-24 10:50:00,58.51,58.56,58.47,58.53,38248.0,49.2402,49.2823,49.2065,49.257,38248.0
2022-03-24 10:55:00,58.54,58.6,58.48,58.57,38853.0,49.2654,49.3159,49.2149,49.2907,38853.0
2022-03-24 11:00:00,58.58,58.74,58.55,58.63,71527.0,49.2991,49.4338,49.2739,49.3412,71527.0
2022-03-24 11:05:00,58.62,58.68,58.57,58.65,32768.0,49.3328,49.3833,49.2907,49.358,32768.0
2022-03-24 11:10:00,58.64,58.76,58.61,58.7,19251.0,49.3496,49.4506,49.3244,49.4001,19251.0
2022-03-24 11:15:00,58.72,58.72,58.64,58.64,16033.0,49.4169,49.4169,49.3496,49.3496,16033.0
2022-03-24 11:20:00,58.64,58.7,58.62,58.68,27103.0,49.3496,49.4001,49.3328,49.3833,27103.0
2022-03-24 11:25:00,58.69,58.78,58.65,58.72,19592.0,49.3917,49.4674,49.358,49.4169,19592.0
2022-03-24 11:30:00,58.73,58.73,58.61,58.61,22670.0,49.4253,49.4253,49.3244,49.3244,22670.0
2022-03-24 11:35:00,58.61,58.71,58.6,58.7,21852.0,49.3244,49.4085,49.3159,49.4001,21852.0
2022-03-24 11:40:00,58.7,58.75,58.69,58.72,34068.0,49.4001,49.4422,49.3917,49.4169,34068.0
2022-03-24 11:45:00,58.72,58.77,58.67,58.67,32484.0,49.4169,49.459,49.3748,49.3748,32484.0
2022-03-24 11:50:00,58.67,58.73,58.64,58.72,17296.0,49.3748,49.4253,49.3496,49.4169,17296.0
2022-03-24 11:55:00,58.73,58.78,58.69,58.69,20629.0,49.4253,49.4674,49.3917,49.3917,20629.0
2022-03-24 12:00:00,58.7,58.76,58.63,58.67,31071.0,49.4001,49.4506,49.3412,49.3748,31071.0
2022-03-24 12:05:00,58.66,58.7,58.63,58.63,10650.0,49.3664,49.4001,49.3412,49.3412,10650.0
2022-03-24 12:10:00,58.64,58.7,58.63,58.67,10686.0,49.3496,49.4001,49.3412,49.3748,10686.0
2022-03-24 12:15:00,58.67,58.7,58.65,58.67,18144.0,49.3748,49.4001,49.358,49.3748,18144.0
2022-03-24 12:20:00,58.66,58.75,58.66,58.7,26402.0,49.3664,49.4422,49.3664,49.4001,26402.0
2022-03-24 12:25:00,58.69,58.72,58.64,58.68,23785.0,49.3917,49.4169,49.3496,49.3833,23785.0
2022-03-24 12:30:00,58.67,58.69,58.61,58.63,20707.0,49.3748,49.3917,49.3244,49.3412,20707.0
2022-03-24 12:35:00,58.63,58.69,58.63,58.67,17836.0,49.3412,49.3917,49.3412,49.3748,17836.0
2022-03-24 12:40:00,58.67,58.73,58.65,58.65,13759.0,49.3748,49.4253,49.358,49.358,13759.0
2022-03-24 12:45:00,58.64,58.64,58.53,58.54,19319.0,49.3496,49.3496,49.257,49.2654,19319.0
2022-03-24 12:50:00,58.55,58.61,58.53,58.57,34041.0,49.2739,49.3244,49.257,49.2907,34041.0
2022-03-24 12:55:00,58.55,58.6,58.54,58.56,17918.0,49.2739,49.3159,49.2654,49.2823,17918.0
2022-03-24 13:00:00,58.57,58.58,58.51,58.53,29881.0,49.2907,49.2991,49.2402,49.257,29881.0
2022-03-24 13:05:00,58.53,58.58,58.51,58.53,26106.0,49.257,49.2991,49.2402,49.257,26106.0
2022-03-24 13:10:00,58.53,58.53,58.46,58.47,22437.0,49.257,49.257,49.1981,49.2065,22437.0
2022-03-24 13:15:00,58.47,58.53,58.46,58.52,16787.0,49.2065,49.257,49.1981,49.2486,16787.0
2022-03-24 13:20:00,58.52,58.6,58.5,58.56,69960.0,49.2486,49.3159,49.2318,49.2823,69960.0
2022-03-24 13:25:00,58.57,58.59,58.53,58.54,28659.0,49.2907,49.3075,49.257,49.2654,28659.0
2022-03-24 13:30:00,58.55,58.58,58.51,58.57,16828.0,49.2739,49.2991,49.2402,49.2907,16828.0
2022-03-24 13:35:00,58.56,58.59,58.52,58.54,20947.0,49.2823,49.3075,49.2486,49.2654,20947.0
2022-03-24 13:40:00,58.54,58.56,58.51,58.54,61156.0,49.2654,49.2823,49.2402,49.2654,61156.0
2022-03-24 13:45:00,58.55,58.59,58.54,58.55,28421.0,49.2739,49.3075,49.2654,49.2739,28421.0
2022-03-24 13:50:00,58.55,58.59,58.52,58.53,24207.0,49.2739,49.3075,49.2486,49.257,24207.0
2022-03-24 13:55:00,58.52,58.54,58.48,58.48,18184.0,49.2486,49.2654,49.2149,49.2149,18184.0
2022-03-24 14:00:00,58.48,58.53,58.48,58.52,25453.0,49.2149,49.257,49.2149,49.2486,25453.0
2022-03-24 14:05:00,58.52,58.53,58.47,58.53,41530.0,49.2486,49.257,49.2065,49.257,41530.0
2022-03-24 14:10:00,58.53,58.55,58.46,58.54,32808.0,49.257,49.2739,49.1981,49.2654,32808.0
2022-03-24 14:15:00,58.54,58.57,58.51,58.53,23837.0,49.2654,49.2907,49.2402,49.257,23837.0
2022-03-24 14:20:00,58.53,58.54,58.45,58.48,25894.0,49.257,49.2654,49.1897,49.2149,25894.0
2022-03-24 14:25:00,58.49,58.5,58.39,58.43,151492.0,49.2234,49.2318,49.1392,49.1729,151492.0
2022-03-24 14:30:00,58.44,58.46,58.42,58.43,21283.0,49.1813,49.1981,49.1645,49.1729,21283.0
2022-03-24 14:35:00,58.43,58.44,58.39,58.42,42382.0,49.1729,49.1813,49.1392,49.1645,42382.0
2022-03-24 14:40:00,58.43,58.43,58.4,58.4,47172.0,49.1729,49.1729,49.1476,49.1476,47172.0
2022-03-24 14:45:00,58.41,58.44,58.3,58.33,67862.0,49.156,49.1813,49.0635,49.0887,67862.0
2022-03-24 14:50:00,58.33,58.39,58.3,58.38,41191.0,49.0887,49.1392,49.0635,49.1308,41191.0
2022-03-24 14:55:00,58.38,58.46,58.33,58.45,55854.0,49.1308,49.1981,49.0887,49.1897,55854.0
2022-03-24 15:00:00,58.45,58.46,58.4,58.42,36629.0,49.1897,49.1981,49.1476,49.1645,36629.0
2022-03-24 15:05:00,58.43,58.5,58.42,58.49,45942.0,49.1729,49.2318,49.1645,49.2234,45942.0
2022-03-24 15:10:00,58.49,58.56,58.48,58.54,252690.0,49.2234,49.2823,49.2149,49.2654,252690.0
2022-03-24 15:15:00,58.54,58.57,58.5,58.57,338353.0,49.2654,49.2907,49.2318,49.2907,338353.0
2022-03-24 15:20:00,58.57,58.67,58.55,58.65,72981.0,49.2907,49.3748,49.2739,49.358,72981.0
2022-03-24 15:25:00,58.65,58.69,58.63,58.67,50725.0,49.358,49.3917,49.3412,49.3748,50725.0
2022-03-24 15:30:00,58.67,58.67,58.53,58.56,66924.0,49.3748,49.3748,49.257,49.2823,66924.0
2022-03-24 15:35:00,58.57,58.65,58.56,58.61,163770.0,49.2907,49.358,49.2823,49.3244,163770.0
2022-03-24 15:40:00,58.6,58.7,58.58,58.69,221318.0,49.3159,49.4001,49.2991,49.3917,221318.0
2022-03-24 15:45:00,58.69,58.78,58.66,58.69,231136.0,49.3917,49.4674,49.3664,49.3917,231136.0
2022-03-24 15:50:00,58.71,58.78,58.69,58.71,97440.0,49.4085,49.4674,49.3917,49.4085,97440.0
2022-03-24 15:55:00,58.7,58.8,58.69,58.77,230593.0,49.4001,49.4843,49.3917,49.459,230593.0
2022-03-25 09:30:00,58.93,59.0,58.63,58.86,161503.0,49.5937,49.6526,49.3412,49.5347,161503.0
2022-03-25 09:35:00,58.87,59.03,58.79,58.99,70396.0,49.5432,49.6778,49.4758,49.6442,70396.0
2022-03-25 09:40:00,59.0,59.22,58.87,59.19,151368.0,49.6526,49.8377,49.5432,49.8125,151368.0
2022-03-25 09:45:00,59.18,59.44,59.06,59.43,53726.0,49.804,50.0229,49.7031,50.0144,53726.0
2022-03-25 09:50:00,59.42,59.46,59.29,59.41,40153.0,50.006,50.0397,49.8966,49.9976,40153.0
2022-03-25 09:55:00,59.43,59.63,59.41,59.44,72846.0,50.0144,50.1828,49.9976,50.0229,72846.0
2022-03-25 10:00:00,59.43,59.51,59.39,59.49,40414.0,50.0144,50.0818,49.9808,50.0649,40414.0
2022-03-25 10:05:00,59.49,59.53,59.33,59.49,39730.0,50.0649,50.0986,49.9303,50.0649,39730.0
2022-03-25 10:10:00,59.48,59.55,59.45,59.53,52957.0,50.0565,50.1154,50.0313,50.0986,52957.0
2022-03-25 10:15:00,59.52,59.66,59.49,59.62,51673.0,50.0902,50.208,50.0649,50.1743,51673.0
2022-03-25 10:20:00,59.62,59.66,59.56,59.56,54569.0,50.1743,50.208,50.1238,50.1238,54569.0
2022-03-25 10:25:00,59.57,59.61,59.5,59.56,49601.0,50.1323,50.1659,50.0734,50.1238,49601.0
2022-03-25 10:30:00,59.56,59.64,59.55,59.64,46862.0,50.1238,50.1912,50.1154,50.1912,46862.0
2022-03-25 10:35:00,59.64,59.77,59.63,59.76,65804.0,50.1912,50.3006,50.1828,50.2922,65804.0
2022-03-25 10:40:00,59.76,59.84,59.74,59.84,54379.0,50.2922,50.3595,50.2753,50.3595,54379.0
2022-03-25 10:45:00,59.83,59.94,59.78,59.79,39664.0,50.3511,50.4436,50.309,50.3174,39664.0
2022-03-25 10:50:00,59.8,59.9,59.8,59.88,34361.0,50.3258,50.41,50.3258,50.3931,34361.0
2022-03-25 10:55:00,59.88,60.07,59.88,60.02,60290.0,50.3931,50.553,50.3931,50.511,60290.0
2022-03-25 11:00:00,60.02,60.09,59.98,59.99,45848.0,50.511,50.5699,50.4773,50.4857,45848.0
2022-03-25 11:05:00,60.0,60.03,59.95,59.95,54847.0,50.4941,50.5194,50.4521,50.4521,54847.0
2022-03-25 11:10:00,59.96,59.99,59.84,59.93,144469.0,50.4605,50.4857,50.3595,50.4352,144469.0
2022-03-25 11:15:00,59.92,59.93,59.84,59.87,51893.0,50.4268,50.4352,50.3595,50.3847,51893.0
2022-03-25 11:20:00,59.88,59.88,59.8,59.84,78184.0,50.3931,50.3931,50.3258,50.3595,78184.0
2022-03-25 11:25:00,59.84,59.89,59.74,59.87,169499.0,50.3595,50.4016,50.2753,50.3847,169499.0
2022-03-25 11:30:00,59.86,60.07,59.84,60.01,165246.0,50.3763,50.553,50.3595,50.5026,165246.0
2022-03-25 11:35:00,60.01,60.04,59.85,59.93,410267.0,50.5026,50.5278,50.3679,50.4352,410267.0
2022-03-25 11:40:00,59.92,60.15,59.9,60.05,30058.0,50.4268,50.6204,50.41,50.5362,30058.0
2022-03-25 11:45:00,60.06,60.06,59.94,59.95,86430.0,50.5446,50.5446,50.4436,50.4521,86430.0
2022-03-25 11:50:00,59.95,60.01,59.9,59.9,32907.0,50.4521,50.5026,50.41,50.41,32907.0
2022-03-25 11:55:00,59.9,60.16,59.89,60.11,155957.0,50.41,50.6288,50.4016,50.5867,155957.0
2022-03-25 12:00:00,60.1,60.14,60.04,60.04,62380.0,50.5783,50.612,50.5278,50.5278,62380.0
2022-03-25 12:05:00,60.05,60.08,60.0,60.0,32497.0,50.5362,50.5615,50.4941,50.4941,32497.0
2022-03-25 12:10:00,59.99,60.06,59.99,60.04,28407.0,50.4857,50.5446,50.4857,50.5278,28407.0
2022-03-25 12:15:00,60.04,60.04,59.98,59.99,35998.0,50.5278,50.5278,50.4773,50.4857,35998.0
2022-03-25 12:20:00,59.99,60.06,59.99,60.04,32719.0,50.4857,50.5446,50.4857,50.5278,32719.0
2022-03-25 12:25:00,60.05,60.06,59.98,60.03,28455.0,50.5362,50.5446,50.4773,50.5194,28455.0
2022-03-25 12:30:00,60.01,60.06,59.96,60.04,36150.0,50.5026,50.5446,50.4605,50.5278,36150.0
2022-03-25 12:35:00,60.03,60.05,59.98,60.04,54792.0,50.5194,50.5362,50.4773,50.5278,54792.0
2022-03-25 12:40:00,60.05,60.1,59.98,60.09,35585.0,50.5362,50.5783,50.4773,50.5699,35585.0
2022-03-25 12:45:00,60.09,60.2,60.07,60.19,49006.0,50.5699,50.6624,50.553,50.654,49006.0
2022-03-25 12:50:00,60.18,60.2,60.12,60.14,34611.0,50.6456,50.6624,50.5951,50.612,34611.0
2022-03-25 12:55:00,60.13,60.13,59.98,59.99,54258.0,50.6035,50.6035,50.4773,50.4857,54258.0
2022-03-25 13:00:00,59.99,60.02,59.98,60.01,53344.0,50.4857,50.511,50.4773,50.5026,53344.0
2022-03-25 13:05:00,60.01,60.04,59.98,60.01,33577.0,50.5026,50.5278,50.4773,50.5026,33577.0
2022-03-25 13:10:00,59.99,60.01,59.98,59.98,89888.0,50.4857,50.5026,50.4773,50.4773,89888.0
2022-03-25 13:15:00,59.97,60.01,59.91,59.94,44123.0,50.4689,50.5026,50.4184,50.4436,44123.0
2022-03-25 13:20:00,59.93,59.95,59.82,59.84,111028.0,50.4352,50.4521,50.3427,50.3595,111028.0
2022-03-25 13:25:00,59.84,59.89,59.79,59.86,58335.0,50.3595,50.4016,50.3174,50.3763,58335.0
2022-03-25 13:30:00,59.86,60.01,59.85,59.99,28476.0,50.3763,50.5026,50.3679,50.4857,28476.0
2022-03-25 13:35:00,60.0,60.03,59.97,60.01,22869.0,50.4941,50.5194,50.4689,50.5026,22869.0
2022-03-25 13:40:00,60.01,60.07,60.0,60.06,26402.0,50.5026,50.553,50.4941,50.5446,26402.0
2022-03-25 13:45:00,60.07,60.09,60.04,60.05,16225.0,50.553,50.5699,50.5278,50.5362,16225.0
2022-03-25 13:50:00,60.05,60.09,60.02,60.03,19240.0,50.5362,50.5699,50.511,50.5194,19240.0
2022-03-25 13:55:00,60.03,60.11,60.03,60.09,26074.0,50.5194,50.5867,50.5194,50.5699,26074.0
2022-03-25 14:00:00,60.1,60.13,60.06,60.11,26996.0,50.5783,50.6035,50.5446,50.5867,26996.0
2022-03-25 14:05:00,60.1,60.1,60.04,60.04,22609.0,50.5783,50.5783,50.5278,50.5278,22609.0
2022-03-25 14:10:00,60.04,60.07,60.02,60.04,20286.0,50.5278,50.553,50.511,50.5278,20286.0
2022-03-25 14:15:00,60.04,60.06,60.03,60.04,30557.0,50.5278,50.5446,50.5194,50.5278,30557.0
2022-03-25 14:20:00,60.04,60.09,60.02,60.05,44517.0,50.5278,50.5699,50.511,50.5362,44517.0
2022-03-25 14:25:00,60.04,60.04,59.98,60.01,37438.0,50.5278,50.5278,50.4773,50.5026,37438.0
2022-03-25 14:30:00,60.01,60.08,60.0,60.07,30013.0,50.5026,50.5615,50.4941,50.553,30013.0
2022-03-25 14:35:00,60.07,60.07,60.01,60.03,20197.0,50.553,50.553,50.5026,50.5194,20197.0
2022-03-25 14:40:00,60.03,60.09,59.98,60.09,31897.0,50.5194,50.5699,50.4773,50.5699,31897.0
2022-03-25 14:45:00,60.1,60.11,60.04,60.07,22108.0,50.5783,50.5867,50.5278,50.553,22108.0
2022-03-25 14:50:00,60.07,60.08,60.03,60.06,24510.0,50.553,50.5615,50.5194,50.5446,24510.0
2022-03-25 14:55:00,60.06,60.08,60.0,60.0,42024.0,50.5446,50.5615,50.4941,50.4941,42024.0
2022-03-25 15:00:00,59.98,60.01,59.96,59.98,156500.0,50.4773,50.5026,50.4605,50.4773,156500.0
2022-03-25 15:05:00,59.99,60.04,59.95,59.96,51653.0,50.4857,50.5278,50.4521,50.4605,51653.0
2022-03-25 15:10:00,59.96,60.0,59.95,60.0,90342.0,50.4605,50.4941,50.4521,50.4941,90342.0
2022-03-25 15:15:00,59.99,60.02,59.95,60.0,44059.0,50.4857,50.511,50.4521,50.4941,44059.0
2022-03-25 15:20:00,60.0,60.02,59.97,59.99,70112.0,50.4941,50.511,50.4689,50.4857,70112.0
2022-03-25 15:25:00,59.98,60.02,59.96,59.98,103066.0,50.4773,50.511,50.4605,50.4773,103066.0
2022-03-25 15:30:00,59.98,60.04,59.97,60.01,112041.0,50.4773,50.5278,50.4689,50.5026,112041.0
2022-03-25 15:35:00,60.0,60.06,59.98,60.02,128118.0,50.4941,50.5446,50.4773,50.511,128118.0
2022-03-25 15:40:00,60.02,60.17,60.0,60.04,125416.0,50.511,50.6372,50.4941,50.5278,125416.0
2022-03-25 15:45:00,60.04,60.1,60.02,60.04,242546.0,50.5278,50.5783,50.511,50.5278,242546.0
2022-03-25 15:50:00,60.04,60.13,60.01,60.1,202200.0,50.5278,50.6035,50.5026,50.5783,202200.0
2022-03-25 15:55:00,60.1,60.14,60.07,60.11,329398.0,50.5783,50.612,50.553,50.5867,329398.0
2022-03-28 09:30:00,59.23,59.53,58.6,58.6,141063.0,49.8461,50.0986,49.3159,49.3159,141063.0
2022-03-28 09:35:00,58.62,58.62,58.18,58.27,111763.0,49.3328,49.3328,48.9625,49.0382,111763.0
2022-03-28 09:40:00,58.26,58.37,58.07,58.19,83575.0,49.0298,49.1224,48.8699,48.9709,83575.0
2022-03-28 09:45:00,58.2,58.41,58.09,58.26,131923.0,48.9793,49.156,48.8867,49.0298,131923.0
2022-03-28 09:50:00,58.31,58.4,58.22,58.26,33092.0,49.0719,49.1476,48.9961,49.0298,33092.0
2022-03-28 09:55:00,58.27,58.37,58.15,58.37,56156.0,49.0382,49.1224,48.9372,49.1224,56156.0
2022-03-28 10:00:00,58.35,58.42,58.2,58.42,54485.0,49.1055,49.1645,48.9793,49.1645,54485.0
2022-03-28 10:05:00,58.43,58.69,58.4,58.65,50287.0,49.1729,49.3917,49.1476,49.358,50287.0
2022-03-28 10:10:00,58.65,58.76,58.6,58.72,107073.0,49.358,49.4506,49.3159,49.4169,107073.0
2022-03-28 10:15:00,58.72,58.76,58.63,58.69,39988.0,49.4169,49.4506,49.3412,49.3917,39988.0
2022-03-28 10:20:00,58.69,58.89,58.59,58.86,70074.0,49.3917,49.56,49.3075,49.5347,70074.0
2022-03-28 10:25:00,58.87,58.93,58.8,58.93,24677.0,49.5432,49.5937,49.4843,49.5937,24677.0
2022-03-28 10:30:00,58.94,58.94,58.71,58.76,31109.0,49.6021,49.6021,49.4085,49.4506,31109.0
2022-03-28 10:35:00,58.77,58.83,58.7,58.76,58132.0,49.459,49.5095,49.4001,49.4506,58132.0
2022-03-28 10:40:00,58.77,58.97,58.75,58.94,104666.0,49.459,49.6273,49.4422,49.6021,104666.0
2022-03-28 10:45:00,58.96,59.04,58.91,58.94,214710.0,49.6189,49.6862,49.5768,49.6021,214710.0
2022-03-28 10:50:00,58.93,59.02,58.88,58.95,173778.0,49.5937,49.6694,49.5516,49.6105,173778.0
2022-03-28 10:55:00,58.95,59.02,58.83,58.92,308143.0,49.6105,49.6694,49.5095,49.5852,308143.0
2022-03-28 11:00:00,58.94,59.01,58.77,58.97,342859.0,49.6021,49.661,49.459,49.6273,342859.0
2022-03-28 11:05:00,58.97,59.04,58.91,58.99,157902.0,49.6273,49.6862,49.5768,49.6442,157902.0
2022-03-28 11:10:00,58.99,59.08,58.96,59.08,43966.0,49.6442,49.7199,49.6189,49.7199,43966.0
2022-03-28 11:15:00,59.08,59.14,59.01,59.02,94811.0,49.7199,49.7704,49.661,49.6694,94811.0
2022-03-28 11:20:00,59.02,59.1,59.01,59.08,48002.0,49.6694,49.7367,49.661,49.7199,48002.0
2022-03-28 11:25:00,59.07,59.16,59.01,59.13,77191.0,49.7115,49.7872,49.661,49.762,77191.0
2022-03-28 11:30:00,59.13,59.13,59.05,59.07,194647.0,49.762,49.762,49.6946,49.7115,194647.0
2022-03-28 11:35:00,59.07,59.22,59.02,59.18,155589.0,49.7115,49.8377,49.6694,49.804,155589.0
2022-03-28 11:40:00,59.17,59.21,59.08,59.16,602130.0,49.7956,49.8293,49.7199,49.7872,602130.0
2022-03-28 11:45:00,59.16,59.16,58.8,58.8,516524.0,49.7872,49.7872,49.4843,49.4843,516524.0
2022-03-28 11:50:00,58.79,59.08,58.79,58.98,181018.0,49.4758,49.7199,49.4758,49.6357,181018.0
2022-03-28 11:55:00,58.97,59.0,58.95,58.98,52762.0,49.6273,49.6526,49.6105,49.6357,52762.0
2022-03-28 12:00:00,58.97,59.03,58.93,59.01,68041.0,49.6273,49.6778,49.5937,49.661,68041.0
2022-03-28 12:05:00,59.0,59.06,58.99,59.0,34718.0,49.6526,49.7031,49.6442,49.6526,34718.0
2022-03-28 12:10:00,59.0,59.03,58.97,59.0,43396.0,49.6526,49.6778,49.6273,49.6526,43396.0
2022-03-28 12:15:00,59.01,59.02,58.91,59.0,116360.0,49.661,49.6694,49.5768,49.6526,116360.0
2022-03-28 12:20:00,59.01,59.05,58.99,59.04,22268.0,49.661,49.6946,49.6442,49.6862,22268.0
2022-03-28 12:25:00,59.04,59.1,58.99,59.01,27486.0,49.6862,49.7367,49.6442,49.661,27486.0
2022-03-28 12:30:00,59.01,59.05,58.96,59.01,42663.0,49.661,49.6946,49.6189,49.661,42663.0
2022-03-28 12:35:00,59.01,59.05,58.99,59.03,19055.0,49.661,49.6946,49.6442,49.6778,19055.0
2022-03-28 12:40:00,59.03,59.08,58.99,59.06,32466.0,49.6778,49.7199,49.6442,49.7031,32466.0
2022-03-28 12:45:00,59.03,59.08,59.02,59.07,16840.0,49.6778,49.7199,49.6694,49.7115,16840.0
2022-03-28 12:50:00,59.06,59.14,59.06,59.12,16181.0,49.7031,49.7704,49.7031,49.7536,16181.0
2022-03-28 12:55:00,59.12,59.12,59.05,59.07,18922.0,49.7536,49.7536,49.6946,49.7115,18922.0
2022-03-28 13:00:00,59.07,59.08,58.99,59.02,17599.0,49.7115,49.7199,49.6442,49.6694,17599.0
2022-03-28 13:05:00,59.01,59.03,58.99,58.99,30859.0,49.661,49.6778,49.6442,49.6442,30859.0
2022-03-28 13:10:00,59.0,59.01,58.97,59.0,26380.0,49.6526,49.661,49.6273,49.6526,26380.0
2022-03-28 13:15:00,59.01,59.04,58.99,59.01,16994.0,49.661,49.6862,49.6442,49.661,16994.0
2022-03-28 13:20:00,59.01,59.03,58.98,59.03,29589.0,49.661,49.6778,49.6357,49.6778,29589.0
2022-03-28 13:25:00,59.03,59.07,59.01,59.02,26988.0,49.6778,49.7115,49.661,49.6694,26988.0
2022-03-28 13:30:00,59.01,59.06,58.99,59.03,19310.0,49.661,49.7031,49.6442,49.6778,19310.0
2022-03-28 13:35:00,59.01,59.08,59.0,59.01,33351.0,49.661,49.7199,49.6526,49.661,33351.0
2022-03-28 13:40:00,59.01,59.03,58.98,59.0,33666.0,49.661,49.6778,49.6357,49.6526,33666.0
2022-03-28 13:45:00,59.01,59.02,58.99,59.01,21204.0,49.661,49.6694,49.6442,49.661,21204.0
2022-03-28 13:50:00,59.01,59.02,58.99,58.99,29317.0,49.661,49.6694,49.6442,49.6442,29317.0
2022-03-28 13:55:00,58.99,59.02,58.98,59.01,33461.0,49.6442,49.6694,49.6357,49.661,33461.0
2022-03-28 14:00:00,59.01,59.05,58.99,59.01,22359.0,49.661,49.6946,49.6442,49.661,22359.0
2022-03-28 14:05:00,59.01,59.06,59.0,59.05,17854.0,49.661,49.7031,49.6526,49.6946,17854.0
2022-03-28 14:10:00,59.05,59.12,59.03,59.1,25717.0,49.6946,49.7536,49.6778,49.7367,25717.0
2022-03-28 14:15:00,59.11,59.13,59.01,59.03,21859.0,49.7451,49.762,49.661,49.6778,21859.0
2022-03-28 14:20:00,59.03,59.06,59.0,59.01,23044.0,49.6778,49.7031,49.6526,49.661,23044.0
2022-03-28 14:25:00,59.02,59.03,58.99,59.0,28732.0,49.6694,49.6778,49.6442,49.6526,28732.0
2022-03-28 14:30:00,59.0,59.05,58.99,59.05,27379.0,49.6526,49.6946,49.6442,49.6946,27379.0
2022-03-28 14:35:00,59.05,59.08,59.05,59.07,24561.0,49.6946,49.7199,49.6946,49.7115,24561.0
2022-03-28 14:40:00,59.07,59.18,59.05,59.15,54757.0,49.7115,49.804,49.6946,49.7788,54757.0
2022-03-28 14:45:00,59.16,59.19,59.13,59.18,12791.0,49.7872,49.8125,49.762,49.804,12791.0
2022-03-28 14:50:00,59.19,59.31,59.18,59.28,25735.0,49.8125,49.9135,49.804,49.8882,25735.0
2022-03-28 14:55:00,59.28,59.31,59.25,59.29,21978.0,49.8882,49.9135,49.863,49.8966,21978.0
2022-03-28 15:00:00,59.29,59.29,59.22,59.25,54331.0,49.8966,49.8966,49.8377,49.863,54331.0
2022-03-28 15:05:00,59.25,59.26,59.22,59.23,19442.0,49.863,49.8714,49.8377,49.8461,19442.0
2022-03-28 15:10:00,59.23,59.26,59.22,59.23,17242.0,49.8461,49.8714,49.8377,49.8461,17242.0
2022-03-28 15:15:00,59.23,59.27,59.19,59.23,61107.0,49.8461,49.8798,49.8125,49.8461,61107.0
2022-03-28 15:20:00,59.23,59.28,59.2,59.28,29594.0,49.8461,49.8882,49.8209,49.8882,29594.0
2022-03-28 15:25:00,59.27,59.31,59.26,59.3,14904.0,49.8798,49.9135,49.8714,49.905,14904.0
2022-03-28 15:30:00,59.3,59.3,59.23,59.27,40234.0,49.905,49.905,49.8461,49.8798,40234.0
2022-03-28 15:35:00,59.28,59.31,59.24,59.25,33128.0,49.8882,49.9135,49.8545,49.863,33128.0
2022-03-28 15:40:00,59.26,59.39,59.26,59.38,51189.0,49.8714,49.9808,49.8714,49.9724,51189.0
2022-03-28 15:45:00,59.38,59.45,59.36,59.45,70914.0,49.9724,50.0313,49.9555,50.0313,70914.0
2022-03-28 15:50:00,59.44,59.44,59.33,59.42,110386.0,50.0229,50.0229,49.9303,50.006,110386.0
2022-03-28 15:55:00,59.42,59.59,59.41,59.55,210994.0,50.006,50.1491,49.9976,50.1154,210994.0
2022-03-29 09:30:00,60.7,61.0,60.2,60.86,154895.0,51.0832,51.3357,50.6624,51.2179,154895.0
2022-03-29 09:35:00,60.88,61.1,60.74,60.97,58915.0,51.2347,51.4199,51.1169,51.3105,58915.0
2022-03-29 09:40:00,60.97,61.0,60.66,60.94,58697.0,51.3105,51.3357,51.0496,51.2852,58697.0
2022-03-29 09:45:00,60.91,60.92,60.42,60.48,42179.0,51.26,51.2684,50.8476,50.8981,42179.0
2022-03-29 09:50:00,60.47,60.55,60.26,60.3,18695.0,50.8897,50.957,50.7129,50.7466,18695.0
2022-03-29 09:55:00,60.34,60.35,60.19,60.19,17031.0,50.7803,50.7887,50.654,50.654,17031.0
2022-03-29 10:00:00,60.2,60.31,60.06,60.25,68202.0,50.6624,50.755,50.5446,50.7045,68202.0
2022-03-29 10:05:00,60.26,60.34,60.13,60.28,124020.0,50.7129,50.7803,50.6035,50.7298,124020.0
2022-03-29 10:10:00,60.29,60.32,60.1,60.21,42413.0,50.7382,50.7634,50.5783,50.6709,42413.0
2022-03-29 10:15:00,60.2,60.31,60.19,60.3,65236.0,50.6624,50.755,50.654,50.7466,65236.0
2022-03-29 10:20:00,60.3,60.35,60.27,60.35,50266.0,50.7466,50.7887,50.7214,50.7887,50266.0
2022-03-29 10:25:00,60.35,60.47,60.32,60.46,29737.0,50.7887,50.8897,50.7634,50.8813,29737.0
2022-03-29 10:30:00,60.47,60.61,60.38,60.6,38182.0,50.8897,51.0075,50.8139,50.9991,38182.0
2022-03-29 10:35:00,60.6,60.65,60.5,60.57,32816.0,50.9991,51.0412,50.9149,50.9738,32816.0
2022-03-29 10:40:00,60.56,60.64,60.48,60.53,43900.0,50.9654,51.0327,50.8981,50.9402,43900.0
2022-03-29 10:45:00,60.54,60.56,60.28,60.43,63118.0,50.9486,50.9654,50.7298,50.856,63118.0
2022-03-29 10:50:00,60.42,60.51,60.35,60.51,68780.0,50.8476,50.9233,50.7887,50.9233,68780.0
2022-03-29 10:55:00,60.49,60.57,60.48,60.52,35895.0,50.9065,50.9738,50.8981,50.9318,35895.0
2022-03-29 11:00:00,60.52,60.58,60.48,60.5,34713.0,50.9318,50.9822,50.8981,50.9149,34713.0
2022-03-29 11:05:00,60.5,60.5,60.41,60.45,47679.0,50.9149,50.9149,50.8392,50.8728,47679.0
2022-03-29 11:10:00,60.44,60.45,60.31,60.31,36579.0,50.8644,50.8728,50.755,50.755,36579.0
2022-03-29 11:15:00,60.32,60.38,60.28,60.3,46591.0,50.7634,50.8139,50.7298,50.7466,46591.0
2022-03-29 11:20:00,60.3,60.41,60.3,60.41,28805.0,50.7466,50.8392,50.7466,50.8392,28805.0
2022-03-29 11:25:00,60.41,60.49,60.4,60.45,22905.0,50.8392,50.9065,50.8308,50.8728,22905.0
2022-03-29 11:30:00,60.44,60.54,60.44,60.52,27943.0,50.8644,50.9486,50.8644,50.9318,27943.0
2022-03-29 11:35:00,60.52,60.54,60.43,60.44,34542.0,50.9318,50.9486,50.856,50.8644,34542.0
2022-03-29 11:40:00,60.43,60.49,60.41,60.47,28641.0,50.856,50.9065,50.8392,50.8897,28641.0
2022-03-29 11:45:00,60.48,60.57,60.47,60.56,36020.0,50.8981,50.9738,50.8897,50.9654,36020.0
2022-03-29 11:50:00,60.55,60.57,60.47,60.52,50744.0,50.957,50.9738,50.8897,50.9318,50744.0
2022-03-29 11:55:00,60.52,60.54,60.49,60.51,24673.0,50.9318,50.9486,50.9065,50.9233,24673.0
2022-03-29 12:00:00,60.51,60.58,60.51,60.55,46826.0,50.9233,50.9822,50.9233,50.957,46826.0
2022-03-29 12:05:00,60.54,60.55,60.36,60.37,192335.0,50.9486,50.957,50.7971,50.8055,192335.0
2022-03-29 12:10:00,60.37,60.63,60.3,60.61,240556.0,50.8055,51.0243,50.7466,51.0075,240556.0
2022-03-29 12:15:00,60.61,60.61,60.5,60.51,613822.0,51.0075,51.0075,50.9149,50.9233,613822.0
2022-03-29 12:20:00,60.52,60.56,60.39,60.46,44981.0,50.9318,50.9654,50.8223,50.8813,44981.0
2022-03-29 12:25:00,60.46,60.46,60.41,60.45,31302.0,50.8813,50.8813,50.8392,50.8728,31302.0
2022-03-29 12:30:00,60.44,60.46,60.34,60.41,164347.0,50.8644,50.8813,50.7803,50.8392,164347.0
2022-03-29 12:35:00,60.41,60.44,60.38,60.41,65851.0,50.8392,50.8644,50.8139,50.8392,65851.0
2022-03-29 12:40:00,60.41,60.44,60.4,60.41,39275.0,50.8392,50.8644,50.8308,50.8392,39275.0
2022-03-29 12:45:00,60.42,60.42,60.37,60.41,106368.0,50.8476,50.8476,50.8055,50.8392,106368.0
2022-03-29 12:50:00,60.41,60.42,60.29,60.31,131258.0,50.8392,50.8476,50.7382,50.755,131258.0
2022-03-29 12:55:00,60.31,60.37,60.16,60.22,164205.0,50.755,50.8055,50.6288,50.6793,164205.0
2022-03-29 13:00:00,60.22,60.32,60.21,60.29,140636.0,50.6793,50.7634,50.6709,50.7382,140636.0
2022-03-29 13:05:00,60.3,60.32,60.28,60.31,94964.0,50.7466,50.7634,50.7298,50.755,94964.0
2022-03-29 13:10:00,60.3,60.33,60.15,60.32,117431.0,50.7466,50.7719,50.6204,50.7634,117431.0
2022-03-29 13:15:00,60.32,60.35,60.31,60.31,21736.0,50.7634,50.7887,50.755,50.755,21736.0
2022-03-29 13:20:00,60.32,60.33,60.3,60.31,94615.0,50.7634,50.7719,50.7466,50.755,94615.0
2022-03-29 13:25:00,60.31,60.34,60.18,60.32,136893.0,50.755,50.7803,50.6456,50.7634,136893.0
2022-03-29 13:30:00,60.32,60.37,60.3,60.32,70301.0,50.7634,50.8055,50.7466,50.7634,70301.0
2022-03-29 13:35:00,60.31,60.41,60.26,60.38,77268.0,50.755,50.8392,50.7129,50.8139,77268.0
2022-03-29 13:40:00,60.37,60.41,60.34,60.39,22218.0,50.8055,50.8392,50.7803,50.8223,22218.0
2022-03-29 13:45:00,60.39,60.44,60.36,60.39,32448.0,50.8223,50.8644,50.7971,50.8223,32448.0
2022-03-29 13:50:00,60.39,60.39,60.31,60.32,15579.0,50.8223,50.8223,50.755,50.7634,15579.0
2022-03-29 13:55:00,60.3,60.32,60.19,60.24,34679.0,50.7466,50.7634,50.654,50.6961,34679.0
2022-03-29 14:00:00,60.24,60.33,60.21,60.3,25304.0,50.6961,50.7719,50.6709,50.7466,25304.0
2022-03-29 14:05:00,60.3,60.33,60.26,60.28,16883.0,50.7466,50.7719,50.7129,50.7298,16883.0
2022-03-29 14:10:00,60.29,60.31,60.23,60.25,36536.0,50.7382,50.755,50.6877,50.7045,36536.0
2022-03-29 14:15:00,60.25,60.29,60.22,60.28,56927.0,50.7045,50.7382,50.6793,50.7298,56927.0
2022-03-29 14:20:00,60.27,60.33,60.24,60.31,96905.0,50.7214,50.7719,50.6961,50.755,96905.0
2022-03-29 14:25:00,60.3,60.35,60.26,60.35,21425.0,50.7466,50.7887,50.7129,50.7887,21425.0
2022-03-29 14:30:00,60.35,60.42,60.34,60.41,27073.0,50.7887,50.8476,50.7803,50.8392,27073.0
2022-03-29 14:35:00,60.41,60.45,60.36,60.36,21416.0,50.8392,50.8728,50.7971,50.7971,21416.0
2022-03-29 14:40:00,60.36,60.39,60.35,60.36,22258.0,50.7971,50.8223,50.7887,50.7971,22258.0
2022-03-29 14:45:00,60.37,60.4,60.27,60.27,19679.0,50.8055,50.8308,50.7214,50.7214,19679.0
2022-03-29 14:50:00,60.27,60.32,60.26,60.28,50295.0,50.7214,50.7634,50.7129,50.7298,50295.0
2022-03-29 14:55:00,60.28,60.32,60.26,60.31,30464.0,50.7298,50.7634,50.7129,50.755,30464.0
2022-03-29 15:00:00,60.32,60.35,60.28,60.33,23280.0,50.7634,50.7887,50.7298,50.7719,23280.0
2022-03-29 15:05:00,60.34,60.34,60.28,60.3,26958.0,50.7803,50.7803,50.7298,50.7466,26958.0
2022-03-29 15:10:00,60.3,60.38,60.29,60.34,27808.0,50.7466,50.8139,50.7382,50.7803,27808.0
2022-03-29 15:15:00,60.34,60.35,60.28,60.3,56804.0,50.7803,50.7887,50.7298,50.7466,56804.0
2022-03-29 15:20:00,60.3,60.32,60.25,60.28,80594.0,50.7466,50.7634,50.7045,50.7298,80594.0
2022-03-29 15:25:00,60.27,60.38,60.27,60.38,36061.0,50.7214,50.8139,50.7214,50.8139,36061.0
2022-03-29 15:30:00,60.38,60.49,60.36,60.47,58924.0,50.8139,50.9065,50.7971,50.8897,58924.0
2022-03-29 15:35:00,60.47,60.52,60.45,60.51,82301.0,50.8897,50.9318,50.8728,50.9233,82301.0
2022-03-29 15:40:00,60.51,60.52,60.43,60.48,88130.0,50.9233,50.9318,50.856,50.8981,88130.0
2022-03-29 15:45:00,60.48,60.57,60.48,60.51,105020.0,50.8981,50.9738,50.8981,50.9233,105020.0
2022-03-29 15:50:00,60.51,60.55,60.47,60.52,186102.0,50.9233,50.957,50.8897,50.9318,186102.0
2022-03-29 15:55:00,60.52,60.6,60.5,60.57,375531.0,50.9318,50.9991,50.9149,50.9738,375531.0
2022-03-30 09:30:00,60.56,60.65,60.08,60.08,121320.0,50.9654,51.0412,50.5615,50.5615,121320.0
2022-03-30 09:35:00,60.1,60.29,59.95,60.1,54160.0,50.5783,50.7382,50.4521,50.5783,54160.0
2022-03-30 09:40:00,60.09,60.2,59.89,59.96,45722.0,50.5699,50.6624,50.4016,50.4605,45722.0
2022-03-30 09:45:00,59.94,59.97,59.75,59.81,49894.0,50.4436,50.4689,50.2837,50.3342,49894.0
2022-03-30 09:50:00,59.83,59.91,59.77,59.85,54823.0,50.3511,50.4184,50.3006,50.3679,54823.0
2022-03-30 09:55:00,59.86,60.01,59.78,59.89,45083.0,50.3763,50.5026,50.309,50.4016,45083.0
2022-03-30 10:00:00,59.9,59.91,59.77,59.78,37661.0,50.41,50.4184,50.3006,50.309,37661.0
2022-03-30 10:05:00,59.77,59.77,59.52,59.52,50996.0,50.3006,50.3006,50.0902,50.0902,50996.0
2022-03-30 10:10:00,59.54,59.6,59.44,59.47,51718.0,50.107,50.1575,50.0229,50.0481,51718.0
2022-03-30 10:15:00,59.44,59.46,59.16,59.3,52086.0,50.0229,50.0397,49.7872,49.905,52086.0
2022-03-30 10:20:00,59.31,59.38,59.19,59.21,45085.0,49.9135,49.9724,49.8125,49.8293,45085.0
2022-03-30 10:25:00,59.2,59.28,59.15,59.18,35407.0,49.8209,49.8882,49.7788,49.804,35407.0
2022-03-30 10:30:00,59.18,59.27,59.15,59.23,29908.0,49.804,49.8798,49.7788,49.8461,29908.0
2022-03-30 10:35:00,59.23,59.23,59.09,59.18,45128.0,49.8461,49.8461,49.7283,49.804,45128.0
2022-03-30 10:40:00,59.18,59.21,59.11,59.17,53261.0,49.804,49.8293,49.7451,49.7956,53261.0
2022-03-30 10:45:00,59.17,59.25,59.14,59.16,39221.0,49.7956,49.863,49.7704,49.7872,39221.0
2022-03-30 10:50:00,59.17,59.3,59.17,59.25,34106.0,49.7956,49.905,49.7956,49.863,34106.0
2022-03-30 10:55:00,59.25,59.29,59.16,59.17,33424.0,49.863,49.8966,49.7872,49.7956,33424.0
2022-03-30 11:00:00,59.18,59.31,59.16,59.24,26564.0,49.804,49.9135,49.7872,49.8545,26564.0
2022-03-30 11:05:00,59.25,59.31,59.17,59.22,25253.0,49.863,49.9135,49.7956,49.8377,25253.0
2022-03-30 11:10:00,59.23,59.23,59.08,59.17,28197.0,49.8461,49.8461,49.7199,49.7956,28197.0
2022-03-30 11:15:00,59.16,59.27,59.16,59.2,36014.0,49.7872,49.8798,49.7872,49.8209,36014.0
2022-03-30 11:20:00,59.2,59.26,59.16,59.26,23568.0,49.8209,49.8714,49.7872,49.8714,23568.0
2022-03-30 11:25:00,59.27,59.27,59.16,59.23,26111.0,49.8798,49.8798,49.7872,49.8461,26111.0
2022-03-30 11:30:00,59.22,59.25,59.19,59.24,24198.0,49.8377,49.863,49.8125,49.8545,24198.0
2022-03-30 11:35:00,59.23,59.27,59.17,59.18,30436.0,49.8461,49.8798,49.7956,49.804,30436.0
2022-03-30 11:40:00,59.18,59.21,59.09,59.17,33138.0,49.804,49.8293,49.7283,49.7956,33138.0
2022-03-30 11:45:00,59.17,59.21,59.12,59.2,24190.0,49.7956,49.8293,49.7536,49.8209,24190.0
2022-03-30 11:50:00,59.21,59.21,59.11,59.14,26213.0,49.8293,49.8293,49.7451,49.7704,26213.0
2022-03-30 11:55:00,59.14,59.15,59.06,59.14,20703.0,49.7704,49.7788,49.7031,49.7704,20703.0
2022-03-30 12:00:00,59.13,59.16,59.06,59.06,26127.0,49.762,49.7872,49.7031,49.7031,26127.0
2022-03-30 12:05:00,59.05,59.06,58.85,58.85,37228.0,49.6946,49.7031,49.5263,49.5263,37228.0
2022-03-30 12:10:00,58.87,58.89,58.86,58.89,20332.0,49.5432,49.56,49.5347,49.56,20332.0
2022-03-30 12:15:00,58.88,59.08,58.81,59.08,34990.0,49.5516,49.7199,49.4927,49.7199,34990.0
2022-03-30 12:20:00,59.08,59.1,59.02,59.06,24237.0,49.7199,49.7367,49.6694,49.7031,24237.0
2022-03-30 12:25:00,59.06,59.07,58.94,58.97,28188.0,49.7031,49.7115,49.6021,49.6273,28188.0
2022-03-30 12:30:00,58.97,59.01,58.94,58.98,26186.0,49.6273,49.661,49.6021,49.6357,26186.0
2022-03-30 12:35:00,58.99,58.99,58.93,58.97,13279.0,49.6442,49.6442,49.5937,49.6273,13279.0
2022-03-30 12:40:00,58.97,58.97,58.91,58.96,9139.0,49.6273,49.6273,49.5768,49.6189,9139.0
2022-03-30 12:45:00,58.95,58.99,58.92,58.93,15316.0,49.6105,49.6442,49.5852,49.5937,15316.0
2022-03-30 12:50:00,58.93,58.93,58.87,58.9,21288.0,49.5937,49.5937,49.5432,49.5684,21288.0
2022-03-30 12:55:00,58.89,58.95,58.86,58.95,32432.0,49.56,49.6105,49.5347,49.6105,32432.0
2022-03-30 13:00:00,58.95,58.95,58.85,58.87,17227.0,49.6105,49.6105,49.5263,49.5432,17227.0
2022-03-30 13:05:00,58.87,58.87,58.8,58.86,17168.0,49.5432,49.5432,49.4843,49.5347,17168.0
2022-03-30 13:10:00,58.85,58.85,58.75,58.8,15790.0,49.5263,49.5263,49.4422,49.4843,15790.0
2022-03-30 13:15:00,58.8,58.82,58.77,58.79,9189.0,49.4843,49.5011,49.459,49.4758,9189.0
2022-03-30 13:20:00,58.78,58.78,58.72,58.76,30873.0,49.4674,49.4674,49.4169,49.4506,30873.0
2022-03-30 13:25:00,58.75,58.77,58.72,58.77,7218.0,49.4422,49.459,49.4169,49.459,7218.0
2022-03-30 13:30:00,58.75,58.75,58.66,58.73,27943.0,49.4422,49.4422,49.3664,49.4253,27943.0
2022-03-30 13:35:00,58.72,58.72,58.65,58.68,53861.0,49.4169,49.4169,49.358,49.3833,53861.0
2022-03-30 13:40:00,58.68,58.72,58.67,58.71,29605.0,49.3833,49.4169,49.3748,49.4085,29605.0
2022-03-30 13:45:00,58.71,58.75,58.65,58.7,33879.0,49.4085,49.4422,49.358,49.4001,33879.0
2022-03-30 13:50:00,58.7,58.76,58.69,58.74,40649.0,49.4001,49.4506,49.3917,49.4338,40649.0
2022-03-30 13:55:00,58.73,58.75,58.63,58.67,21837.0,49.4253,49.4422,49.3412,49.3748,21837.0
2022-03-30 14:00:00,58.65,58.8,58.65,58.76,26307.0,49.358,49.4843,49.358,49.4506,26307.0
2022-03-30 14:05:00,58.76,58.84,58.72,58.84,18342.0,49.4506,49.5179,49.4169,49.5179,18342.0
2022-03-30 14:10:00,58.84,58.85,58.78,58.79,24711.0,49.5179,49.5263,49.4674,49.4758,24711.0
2022-03-30 14:15:00,58.79,58.79,58.7,58.73,19272.0,49.4758,49.4758,49.4001,49.4253,19272.0
2022-03-30 14:20:00,58.73,58.73,58.67,58.69,24133.0,49.4253,49.4253,49.3748,49.3917,24133.0
2022-03-30 14:25:00,58.69,58.73,58.66,58.71,20366.0,49.3917,49.4253,49.3664,49.4085,20366.0
2022-03-30 14:30:00,58.7,58.77,58.69,58.76,20254.0,49.4001,49.459,49.3917,49.4506,20254.0
2022-03-30 14:35:00,58.76,58.76,58.72,58.72,19660.0,49.4506,49.4506,49.4169,49.4169,19660.0
2022-03-30 14:40:00,58.71,58.72,58.64,58.66,27476.0,49.4085,49.4169,49.3496,49.3664,27476.0
2022-03-30 14:45:00,58.65,58.66,58.58,58.66,57650.0,49.358,49.3664,49.2991,49.3664,57650.0
2022-03-30 14:50:00,58.66,58.68,58.6,58.65,21537.0,49.3664,49.3833,49.3159,49.358,21537.0
2022-03-30 14:55:00,58.65,58.66,58.58,58.61,29312.0,49.358,49.3664,49.2991,49.3244,29312.0
2022-03-30 15:00:00,58.61,58.63,58.59,58.61,24680.0,49.3244,49.3412,49.3075,49.3244,24680.0
2022-03-30 15:05:00,58.61,58.65,58.56,58.59,57286.0,49.3244,49.358,49.2823,49.3075,57286.0
2022-03-30 15:10:00,58.58,58.59,58.52,58.53,21669.0,49.2991,49.3075,49.2486,49.257,21669.0
2022-03-30 15:15:00,58.53,58.55,58.47,58.51,27821.0,49.257,49.2739,49.2065,49.2402,27821.0
2022-03-30 15:20:00,58.5,58.52,58.37,58.41,56639.0,49.2318,49.2486,49.1224,49.156,56639.0
2022-03-30 15:25:00,58.39,58.53,58.38,58.48,63678.0,49.1392,49.257,49.1308,49.2149,63678.0
2022-03-30 15:30:00,58.48,58.55,58.43,58.5,62515.0,49.2149,49.2739,49.1729,49.2318,62515.0
2022-03-30 15:35:00,58.5,58.59,58.5,58.55,62411.0,49.2318,49.3075,49.2318,49.2739,62411.0
2022-03-30 15:40:00,58.55,58.6,58.5,58.53,70896.0,49.2739,49.3159,49.2318,49.257,70896.0
2022-03-30 15:45:00,58.53,58.71,58.52,58.69,103959.0,49.257,49.4085,49.2486,49.3917,103959.0
2022-03-30 15:50:00,58.68,58.68,58.52,58.54,161005.0,49.3833,49.3833,49.2486,49.2654,161005.0
2022-03-30 15:55:00,58.55,58.75,58.54,58.75,275290.0,49.2739,49.4422,49.2654,49.4422,275290.0
2022-03-31 09:30:00,58.47,59.07,58.41,59.07,79979.0,49.2065,49.7115,49.156,49.7115,79979.0
2022-03-31 09:35:00,59.05,59.05,58.63,58.8,33940.0,49.6946,49.6946,49.3412,49.4843,33940.0
2022-03-31 09:40:00,58.81,59.04,58.72,58.74,41692.0,49.4927,49.6862,49.4169,49.4338,41692.0
2022-03-31 09:45:00,58.76,58.95,58.73,58.93,49178.0,49.4506,49.6105,49.4253,49.5937,49178.0
2022-03-31 09:50:00,58.92,58.97,58.68,58.69,25207.0,49.5852,49.6273,49.3833,49.3917,25207.0
2022-03-31 09:55:00,58.67,58.94,58.64,58.89,36426.0,49.3748,49.6021,49.3496,49.56,36426.0
2022-03-31 10:00:00,58.89,58.89,58.58,58.61,50732.0,49.56,49.56,49.2991,49.3244,50732.0
2022-03-31 10:05:00,58.59,58.63,58.51,58.53,35925.0,49.3075,49.3412,49.2402,49.257,35925.0
2022-03-31 10:10:00,58.54,58.54,58.42,58.42,33063.0,49.2654,49.2654,49.1645,49.1645,33063.0
2022-03-31 10:15:00,58.43,58.51,58.41,58.43,29533.0,49.1729,49.2402,49.156,49.1729,29533.0
2022-03-31 10:20:00,58.43,58.43,58.26,58.35,27747.0,49.1729,49.1729,49.0298,49.1055,27747.0
2022-03-31 10:25:00,58.35,58.42,58.27,58.38,31838.0,49.1055,49.1645,49.0382,49.1308,31838.0
2022-03-31 10:30:00,58.37,58.45,58.28,58.4,130062.0,49.1224,49.1897,49.0466,49.1476,130062.0
2022-03-31 10:35:00,58.39,58.46,58.28,58.29,40702.0,49.1392,49.1981,49.0466,49.0551,40702.0
2022-03-31 10:40:00,58.27,58.36,58.22,58.28,30572.0,49.0382,49.114,48.9961,49.0466,30572.0
2022-03-31 10:45:00,58.28,58.4,58.28,58.39,44073.0,49.0466,49.1476,49.0466,49.1392,44073.0
2022-03-31 10:50:00,58.37,58.39,58.27,58.3,34412.0,49.1224,49.1392,49.0382,49.0635,34412.0
2022-03-31 10:55:00,58.27,58.4,58.26,58.37,31558.0,49.0382,49.1476,49.0298,49.1224,31558.0
2022-03-31 11:00:00,58.36,58.43,58.25,58.29,37192.0,49.114,49.1729,49.0214,49.0551,37192.0
2022-03-31 11:05:00,58.3,58.34,58.26,58.31,33191.0,49.0635,49.0971,49.0298,49.0719,33191.0
2022-03-31 11:10:00,58.33,58.4,58.27,58.37,23270.0,49.0887,49.1476,49.0382,49.1224,23270.0
2022-03-31 11:15:00,58.37,58.42,58.32,58.36,24663.0,49.1224,49.1645,49.0803,49.114,24663.0
2022-03-31 11:20:00,58.34,58.34,58.29,58.31,20684.0,49.0971,49.0971,49.0551,49.0719,20684.0
2022-03-31 11:25:00,58.31,58.35,58.26,58.27,20388.0,49.0719,49.1055,49.0298,49.0382,20388.0
2022-03-31 11:30:00,58.26,58.28,58.11,58.12,28304.0,49.0298,49.0466,48.9036,48.912,28304.0
2022-03-31 11:35:00,58.13,58.14,58.08,58.1,26437.0,48.9204,48.9288,48.8783,48.8952,26437.0
2022-03-31 11:40:00,58.1,58.15,58.07,58.12,28681.0,48.8952,48.9372,48.8699,48.912,28681.0
2022-03-31 11:45:00,58.13,58.16,58.09,58.13,17434.0,48.9204,48.9456,48.8867,48.9204,17434.0
2022-03-31 11:50:00,58.12,58.12,58.03,58.03,19285.0,48.912,48.912,48.8362,48.8362,19285.0
2022-03-31 11:55:00,58.04,58.05,57.97,58.02,48877.0,48.8447,48.8531,48.7857,48.8278,48877.0
2022-03-31 12:00:00,58.0,58.06,57.98,58.0,20619.0,48.811,48.8615,48.7942,48.811,20619.0
2022-03-31 12:05:00,57.99,57.99,57.93,57.95,16701.0,48.8026,48.8026,48.7521,48.7689,16701.0
2022-03-31 12:10:00,57.96,58.04,57.95,57.98,19228.0,48.7773,48.8447,48.7689,48.7942,19228.0
2022-03-31 12:15:00,57.98,58.0,57.95,57.96,18907.0,48.7942,48.811,48.7689,48.7773,18907.0
2022-03-31 12:20:00,57.96,58.02,57.94,57.97,19336.0,48.7773,48.8278,48.7605,48.7857,19336.0
2022-03-31 12:25:00,57.97,57.97,57.79,57.8,74888.0,48.7857,48.7857,48.6343,48.6427,74888.0
2022-03-31 12:30:00,57.8,57.88,57.79,57.88,35269.0,48.6427,48.71,48.6343,48.71,35269.0
2022-03-31 12:35:00,57.88,57.91,57.84,57.9,17765.0,48.71,48.7353,48.6763,48.7268,17765.0
2022-03-31 12:40:00,57.88,57.93,57.87,57.9,15691.0,48.71,48.7521,48.7016,48.7268,15691.0
2022-03-31 12:45:00,57.9,57.93,57.83,57.84,22887.0,48.7268,48.7521,48.6679,48.6763,22887.0
2022-03-31 12:50:00,57.84,57.85,57.75,57.78,22033.0,48.6763,48.6848,48.6006,48.6259,22033.0
2022-03-31 12:55:00,57.78,57.8,57.74,57.78,20444.0,48.6259,48.6427,48.5922,48.6259,20444.0
2022-03-31 13:00:00,57.77,57.81,57.74,57.78,46944.0,48.6174,48.6511,48.5922,48.6259,46944.0
2022-03-31 13:05:00,57.78,57.79,57.72,57.75,21152.0,48.6259,48.6343,48.5754,48.6006,21152.0
2022-03-31 13:10:00,57.74,57.76,57.68,57.71,43497.0,48.5922,48.609,48.5417,48.5669,43497.0
2022-03-31 13:15:00,57.72,57.79,57.7,57.77,30233.0,48.5754,48.6343,48.5585,48.6174,30233.0
2022-03-31 13:20:00,57.76,57.77,57.72,57.74,20169.0,48.609,48.6174,48.5754,48.5922,20169.0
2022-03-31 13:25:00,57.73,57.74,57.66,57.68,18003.0,48.5838,48.5922,48.5249,48.5417,18003.0
2022-03-31 13:30:00,57.66,57.68,57.63,57.65,23427.0,48.5249,48.5417,48.4996,48.5164,23427.0
2022-03-31 13:35:00,57.65,57.67,57.63,57.66,29460.0,48.5164,48.5333,48.4996,48.5249,29460.0
2022-03-31 13:40:00,57.67,57.76,57.66,57.75,19511.0,48.5333,48.609,48.5249,48.6006,19511.0
2022-03-31 13:45:00,57.76,57.78,57.74,57.76,19917.0,48.609,48.6259,48.5922,48.609,19917.0
2022-03-31 13:50:00,57.77,57.86,57.76,57.8,56476.0,48.6174,48.6932,48.609,48.6427,56476.0
2022-03-31 13:55:00,57.79,57.82,57.68,57.69,104458.0,48.6343,48.6595,48.5417,48.5501,104458.0
2022-03-31 14:00:00,57.69,57.7,57.58,57.6,39876.0,48.5501,48.5585,48.4575,48.4744,39876.0
2022-03-31 14:05:00,57.6,57.61,57.52,57.54,38524.0,48.4744,48.4828,48.407,48.4239,38524.0
2022-03-31 14:10:00,57.53,57.56,57.49,57.53,45743.0,48.4155,48.4407,48.3818,48.4155,45743.0
2022-03-31 14:15:00,57.53,57.56,57.46,57.48,34372.0,48.4155,48.4407,48.3565,48.3734,34372.0
2022-03-31 14:20:00,57.48,57.52,57.46,57.5,38186.0,48.3734,48.407,48.3565,48.3902,38186.0
2022-03-31 14:25:00,57.5,57.53,57.44,57.44,29271.0,48.3902,48.4155,48.3397,48.3397,29271.0
2022-03-31 14:30:00,57.43,57.44,57.33,57.36,41085.0,48.3313,48.3397,48.2471,48.2724,41085.0
2022-03-31 14:35:00,57.36,57.37,57.26,57.28,291395.0,48.2724,48.2808,48.1882,48.2051,291395.0
2022-03-31 14:40:00,57.27,57.29,57.13,57.14,32434.0,48.1967,48.2135,48.0788,48.0872,32434.0
2022-03-31 14:45:00,57.14,57.24,57.09,57.23,51300.0,48.0872,48.1714,48.0452,48.163,51300.0
2022-03-31 14:50:00,57.22,57.26,57.17,57.18,30951.0,48.1546,48.1882,48.1125,48.1209,30951.0
2022-03-31 14:55:00,57.17,57.34,57.17,57.34,47984.0,48.1125,48.2556,48.1125,48.2556,47984.0
2022-03-31 15:00:00,57.34,57.43,57.34,57.42,61597.0,48.2556,48.3313,48.2556,48.3229,61597.0
2022-03-31 15:05:00,57.43,57.44,57.35,57.37,33232.0,48.3313,48.3397,48.264,48.2808,33232.0
2022-03-31 15:10:00,57.38,57.41,57.35,57.38,51130.0,48.2892,48.3145,48.264,48.2892,51130.0
2022-03-31 15:15:00,57.39,57.39,57.3,57.34,33954.0,48.2976,48.2976,48.2219,48.2556,33954.0
2022-03-31 15:20:00,57.33,57.35,57.18,57.2,41790.0,48.2471,48.264,48.1209,48.1377,41790.0
2022-03-31 15:25:00,57.2,57.22,57.13,57.17,54271.0,48.1377,48.1546,48.0788,48.1125,54271.0
2022-03-31 15:30:00,57.17,57.19,57.09,57.13,83171.0,48.1125,48.1293,48.0452,48.0788,83171.0
2022-03-31 15:35:00,57.13,57.23,57.13,57.2,80884.0,48.0788,48.163,48.0788,48.1377,80884.0
2022-03-31 15:40:00,57.2,57.2,57.07,57.09,123501.0,48.1377,48.1377,48.0283,48.0452,123501.0
2022-03-31 15:45:00,57.1,57.12,57.03,57.05,193311.0,48.0536,48.0704,47.9947,48.0115,193311.0
2022-03-31 15:50:00,57.06,57.13,56.83,56.93,363525.0,48.0199,48.0788,47.8264,47.9105,363525.0
2022-03-31 15:55:00,56.93,56.95,56.7,56.7,802091.0,47.9105,47.9273,47.717,47.717,802091.0
2022-04-01 09:30:00,57.0,57.5,56.72,57.05,155616.0,47.9694,48.3902,47.7338,48.0115,155616.0
2022-04-01 09:35:00,57.12,57.29,57.04,57.11,70262.0,48.0704,48.2135,48.0031,48.062,70262.0
2022-04-01 09:40:00,57.12,57.14,56.63,56.76,79991.0,48.0704,48.0872,47.658,47.7675,79991.0
2022-04-01 09:45:00,56.76,56.87,56.61,56.74,81354.0,47.7675,47.86,47.6412,47.7506,81354.0
2022-04-01 09:50:00,56.72,56.79,56.53,56.66,57630.0,47.7338,47.7927,47.5739,47.6833,57630.0
2022-04-01 09:55:00,56.65,56.75,56.55,56.71,58279.0,47.6749,47.759,47.5907,47.7254,58279.0
2022-04-01 10:00:00,56.67,56.81,56.44,56.45,67586.0,47.6917,47.8095,47.4981,47.5066,67586.0
2022-04-01 10:05:00,56.44,56.53,56.4,56.52,68480.0,47.4981,47.5739,47.4645,47.5655,68480.0
2022-04-01 10:10:00,56.53,56.58,56.24,56.28,51309.0,47.5739,47.616,47.3298,47.3635,51309.0
2022-04-01 10:15:00,56.29,56.3,56.06,56.1,69930.0,47.3719,47.3803,47.1784,47.212,69930.0
2022-04-01 10:20:00,56.11,56.13,55.94,55.94,66084.0,47.2204,47.2373,47.0774,47.0774,66084.0
2022-04-01 10:25:00,55.96,55.97,55.79,55.79,57805.0,47.0942,47.1026,46.9511,46.9511,57805.0
2022-04-01 10:30:00,55.78,55.99,55.74,55.96,62879.0,46.9427,47.1194,46.9091,47.0942,62879.0
2022-04-01 10:35:00,55.97,55.99,55.87,55.91,29925.0,47.1026,47.1194,47.0185,47.0521,29925.0
2022-04-01 10:40:00,55.9,55.96,55.75,55.83,35121.0,47.0437,47.0942,46.9175,46.9848,35121.0
2022-04-01 10:45:00,55.84,55.9,55.75,55.8,40912.0,46.9932,47.0437,46.9175,46.9595,40912.0
2022-04-01 10:50:00,55.81,55.99,55.76,55.98,33920.0,46.968,47.1194,46.9259,47.111,33920.0
2022-04-01 10:55:00,55.99,56.01,55.92,55.96,37942.0,47.1194,47.1363,47.0605,47.0942,37942.0
2022-04-01 11:00:00,55.95,56.06,55.9,56.06,26933.0,47.0858,47.1784,47.0437,47.1784,26933.0
2022-04-01 11:05:00,56.05,56.32,56.02,56.25,108780.0,47.1699,47.3972,47.1447,47.3383,108780.0
2022-04-01 11:10:00,56.24,56.27,56.07,56.15,73191.0,47.3298,47.3551,47.1868,47.2541,73191.0
2022-04-01 11:15:00,56.15,56.15,56.05,56.11,25946.0,47.2541,47.2541,47.1699,47.2204,25946.0
2022-04-01 11:20:00,56.11,56.25,56.1,56.16,74366.0,47.2204,47.3383,47.212,47.2625,74366.0
2022-04-01 11:25:00,56.19,56.19,56.12,56.13,17333.0,47.2878,47.2878,47.2288,47.2373,17333.0
2022-04-01 11:30:00,56.14,56.25,56.1,56.24,26074.0,47.2457,47.3383,47.212,47.3298,26074.0
2022-04-01 11:35:00,56.24,56.36,56.24,56.32,22954.0,47.3298,47.4308,47.3298,47.3972,22954.0
2022-04-01 11:40:00,56.31,56.32,56.17,56.19,22574.0,47.3887,47.3972,47.2709,47.2878,22574.0
2022-04-01 11:45:00,56.19,56.2,56.12,56.18,20455.0,47.2878,47.2962,47.2288,47.2793,20455.0
2022-04-01 11:50:00,56.16,56.26,56.14,56.25,27209.0,47.2625,47.3467,47.2457,47.3383,27209.0
2022-04-01 11:55:00,56.24,56.25,56.15,56.18,20650.0,47.3298,47.3383,47.2541,47.2793,20650.0
2022-04-01 12:00:00,56.18,56.19,56.06,56.11,13632.0,47.2793,47.2878,47.1784,47.2204,13632.0
2022-04-01 12:05:00,56.1,56.1,55.84,55.91,56526.0,47.212,47.212,46.9932,47.0521,56526.0
2022-04-01 12:10:00,55.91,55.92,55.8,55.85,47525.0,47.0521,47.0605,46.9595,47.0016,47525.0
2022-04-01 12:15:00,55.86,55.93,55.71,55.91,34820.0,47.01,47.0689,46.8838,47.0521,34820.0
2022-04-01 12:20:00,55.91,55.98,55.89,55.91,21639.0,47.0521,47.111,47.0353,47.0521,21639.0
2022-04-01 12:25:00,55.92,55.99,55.91,55.96,20631.0,47.0605,47.1194,47.0521,47.0942,20631.0
2022-04-01 12:30:00,55.93,55.93,55.8,55.83,35565.0,47.0689,47.0689,46.9595,46.9848,35565.0
2022-04-01 12:35:00,55.82,55.84,55.73,55.82,29357.0,46.9764,46.9932,46.9006,46.9764,29357.0
2022-04-01 12:40:00,55.81,55.81,55.75,55.79,18870.0,46.968,46.968,46.9175,46.9511,18870.0
2022-04-01 12:45:00,55.79,55.79,55.73,55.78,30268.0,46.9511,46.9511,46.9006,46.9427,30268.0
2022-04-01 12:50:00,55.79,55.8,55.72,55.74,25294.0,46.9511,46.9595,46.8922,46.9091,25294.0
2022-04-01 12:55:00,55.75,55.78,55.72,55.76,27070.0,46.9175,46.9427,46.8922,46.9259,27070.0
2022-04-01 13:00:00,55.76,55.8,55.65,55.66,32604.0,46.9259,46.9595,46.8333,46.8417,32604.0
2022-04-01 13:05:00,55.66,55.69,55.63,55.63,27746.0,46.8417,46.867,46.8165,46.8165,27746.0
2022-04-01 13:10:00,55.63,55.63,55.53,55.59,31815.0,46.8165,46.8165,46.7323,46.7828,31815.0
2022-04-01 13:15:00,55.59,55.59,55.42,55.43,37276.0,46.7828,46.7828,46.6397,46.6482,37276.0
2022-04-01 13:20:00,55.43,55.46,55.32,55.45,46786.0,46.6482,46.6734,46.5556,46.665,46786.0
2022-04-01 13:25:00,55.45,55.46,55.39,55.46,30951.0,46.665,46.6734,46.6145,46.6734,30951.0
2022-04-01 13:30:00,55.47,55.5,55.42,55.48,37358.0,46.6818,46.7071,46.6397,46.6902,37358.0
2022-04-01 13:35:00,55.48,55.58,55.47,55.54,68309.0,46.6902,46.7744,46.6818,46.7407,68309.0
2022-04-01 13:40:00,55.54,55.6,55.51,55.57,94038.0,46.7407,46.7912,46.7155,46.766,94038.0
2022-04-01 13:45:00,55.57,55.59,55.47,55.49,53433.0,46.766,46.7828,46.6818,46.6987,53433.0
2022-04-01 13:50:00,55.48,55.49,55.43,55.48,28136.0,46.6902,46.6987,46.6482,46.6902,28136.0
2022-04-01 13:55:00,55.49,55.58,55.46,55.55,29582.0,46.6987,46.7744,46.6734,46.7492,29582.0
2022-04-01 14:00:00,55.55,55.66,55.53,55.66,33173.0,46.7492,46.8417,46.7323,46.8417,33173.0
2022-04-01 14:05:00,55.66,55.74,55.64,55.67,62537.0,46.8417,46.9091,46.8249,46.8501,62537.0
2022-04-01 14:10:00,55.66,55.71,55.65,55.7,29068.0,46.8417,46.8838,46.8333,46.8754,29068.0
2022-04-01 14:15:00,55.7,55.74,55.69,55.73,41934.0,46.8754,46.9091,46.867,46.9006,41934.0
2022-04-01 14:20:00,55.73,55.75,55.67,55.7,32180.0,46.9006,46.9175,46.8501,46.8754,32180.0
2022-04-01 14:25:00,55.69,55.78,55.66,55.74,55855.0,46.867,46.9427,46.8417,46.9091,55855.0
2022-04-01 14:30:00,55.74,55.9,55.73,55.89,44504.0,46.9091,47.0437,46.9006,47.0353,44504.0
2022-04-01 14:35:00,55.89,55.89,55.7,55.73,27646.0,47.0353,47.0353,46.8754,46.9006,27646.0
2022-04-01 14:40:00,55.72,55.75,55.64,55.66,33311.0,46.8922,46.9175,46.8249,46.8417,33311.0
2022-04-01 14:45:00,55.66,55.67,55.57,55.59,28219.0,46.8417,46.8501,46.766,46.7828,28219.0
2022-04-01 14:50:00,55.6,55.63,55.56,55.61,33498.0,46.7912,46.8165,46.7576,46.7996,33498.0
2022-04-01 14:55:00,55.61,55.62,55.5,55.54,70422.0,46.7996,46.8081,46.7071,46.7407,70422.0
2022-04-01 15:00:00,55.55,55.61,55.51,55.58,72690.0,46.7492,46.7996,46.7155,46.7744,72690.0
2022-04-01 15:05:00,55.57,55.59,55.5,55.5,35693.0,46.766,46.7828,46.7071,46.7071,35693.0
2022-04-01 15:10:00,55.51,55.51,55.4,55.43,53234.0,46.7155,46.7155,46.6229,46.6482,53234.0
2022-04-01 15:15:00,55.44,55.45,55.29,55.3,61047.0,46.6566,46.665,46.5303,46.5388,61047.0
2022-04-01 15:20:00,55.29,55.29,55.17,55.18,160428.0,46.5303,46.5303,46.4294,46.4378,160428.0
2022-04-01 15:25:00,55.17,55.21,55.15,55.19,127539.0,46.4294,46.463,46.4125,46.4462,127539.0
2022-04-01 15:30:00,55.19,55.28,55.09,55.12,124926.0,46.4462,46.5219,46.362,46.3873,124926.0
2022-04-01 15:35:00,55.12,55.13,55.04,55.07,102827.0,46.3873,46.3957,46.32,46.3452,102827.0
2022-04-01 15:40:00,55.06,55.17,55.05,55.08,120289.0,46.3368,46.4294,46.3284,46.3536,120289.0
2022-04-01 15:45:00,55.08,55.19,55.05,55.18,146493.0,46.3536,46.4462,46.3284,46.4378,146493.0
2022-04-01 15:50:00,55.19,55.35,55.19,55.29,243903.0,46.4462,46.5808,46.4462,46.5303,243903.0
2022-04-01 15:55:00,55.28,55.36,55.24,55.33,416256.0,46.5219,46.5893,46.4883,46.564,416256.0
2022-04-04 09:30:00,54.9,55.17,54.34,54.34,168362.0,46.2021,46.4294,45.7309,45.7309,168362.0
2022-04-04 09:35:00,54.33,54.36,54.06,54.09,67609.0,45.7224,45.7477,45.4952,45.5205,67609.0
2022-04-04 09:40:00,54.08,54.4,54.05,54.4,64322.0,45.512,45.7813,45.4868,45.7813,64322.0
2022-04-04 09:45:00,54.39,54.65,54.3,54.65,57485.0,45.7729,45.9917,45.6972,45.9917,57485.0
2022-04-04 09:50:00,54.67,54.98,54.6,54.88,40844.0,46.0086,46.2695,45.9497,46.1853,40844.0
2022-04-04 09:55:00,54.87,55.04,54.86,54.93,74018.0,46.1769,46.32,46.1685,46.2274,74018.0
2022-04-04 10:00:00,54.94,55.01,54.83,54.92,61172.0,46.2358,46.2947,46.1432,46.219,61172.0
2022-04-04 10:05:00,54.96,55.13,54.92,55.11,47049.0,46.2526,46.3957,46.219,46.3789,47049.0
2022-04-04 10:10:00,55.09,55.25,55.0,55.22,43964.0,46.362,46.4967,46.2863,46.4714,43964.0
2022-04-04 10:15:00,55.23,55.48,55.15,55.45,77906.0,46.4799,46.6902,46.4125,46.665,77906.0
2022-04-04 10:20:00,55.48,55.5,55.4,55.45,42300.0,46.6902,46.7071,46.6229,46.665,42300.0
2022-04-04 10:25:00,55.46,55.6,55.41,55.47,54189.0,46.6734,46.7912,46.6313,46.6818,54189.0
2022-04-04 10:30:00,55.47,55.63,55.44,55.46,44642.0,46.6818,46.8165,46.6566,46.6734,44642.0
2022-04-04 10:35:00,55.46,55.48,55.34,55.35,33189.0,46.6734,46.6902,46.5724,46.5808,33189.0
2022-04-04 10:40:00,55.36,55.4,55.27,55.27,40711.0,46.5893,46.6229,46.5135,46.5135,40711.0
2022-04-04 10:45:00,55.27,55.41,55.25,55.36,43324.0,46.5135,46.6313,46.4967,46.5893,43324.0
2022-04-04 10:50:00,55.36,55.36,55.13,55.16,34485.0,46.5893,46.5893,46.3957,46.4209,34485.0
2022-04-04 10:55:00,55.16,55.22,55.03,55.03,38737.0,46.4209,46.4714,46.3115,46.3115,38737.0
2022-04-04 11:00:00,55.04,55.11,54.98,55.0,44379.0,46.32,46.3789,46.2695,46.2863,44379.0
2022-04-04 11:05:00,54.99,55.02,54.91,54.95,29068.0,46.2779,46.3031,46.2105,46.2442,29068.0
2022-04-04 11:10:00,54.94,54.94,54.81,54.91,53188.0,46.2358,46.2358,46.1264,46.2105,53188.0
2022-04-04 11:15:00,54.91,54.97,54.88,54.88,37349.0,46.2105,46.261,46.1853,46.1853,37349.0
2022-04-04 11:20:00,54.87,54.97,54.85,54.95,35658.0,46.1769,46.261,46.1601,46.2442,35658.0
2022-04-04 11:25:00,54.96,54.99,54.85,54.93,37800.0,46.2526,46.2779,46.1601,46.2274,37800.0
2022-04-04 11:30:00,54.93,55.0,54.9,54.91,31588.0,46.2274,46.2863,46.2021,46.2105,31588.0
2022-04-04 11:35:00,54.91,55.02,54.9,55.02,37165.0,46.2105,46.3031,46.2021,46.3031,37165.0
2022-04-04 11:40:00,55.01,55.12,55.0,55.12,35146.0,46.2947,46.3873,46.2863,46.3873,35146.0
2022-04-04 11:45:00,55.12,55.13,55.06,55.09,44560.0,46.3873,46.3957,46.3368,46.362,44560.0
2022-04-04 11:50:00,55.08,55.18,55.05,55.17,35417.0,46.3536,46.4378,46.3284,46.4294,35417.0
2022-04-04 11:55:00,55.18,55.24,55.17,55.23,25580.0,46.4378,46.4883,46.4294,46.4799,25580.0
2022-04-04 12:00:00,55.24,55.27,55.14,55.18,47124.0,46.4883,46.5135,46.4041,46.4378,47124.0
2022-04-04 12:05:00,55.18,55.26,55.17,55.22,30842.0,46.4378,46.5051,46.4294,46.4714,30842.0
2022-04-04 12:10:00,55.22,55.24,55.14,55.23,47025.0,46.4714,46.4883,46.4041,46.4799,47025.0
2022-04-04 12:15:00,55.23,55.24,55.14,55.22,36980.0,46.4799,46.4883,46.4041,46.4714,36980.0
2022-04-04 12:20:00,55.22,55.23,55.13,55.16,26456.0,46.4714,46.4799,46.3957,46.4209,26456.0
2022-04-04 12:25:00,55.16,55.19,55.1,55.1,29311.0,46.4209,46.4462,46.3704,46.3704,29311.0
2022-04-04 12:30:00,55.1,55.13,55.02,55.05,35247.0,46.3704,46.3957,46.3031,46.3284,35247.0
2022-04-04 12:35:00,55.05,55.06,54.95,54.96,23614.0,46.3284,46.3368,46.2442,46.2526,23614.0
2022-04-04 12:40:00,54.96,55.0,54.9,55.0,35571.0,46.2526,46.2863,46.2021,46.2863,35571.0
2022-04-04 12:45:00,55.01,55.06,55.0,55.04,18045.0,46.2947,46.3368,46.2863,46.32,18045.0
2022-04-04 12:50:00,55.04,55.07,55.01,55.05,22242.0,46.32,46.3452,46.2947,46.3284,22242.0
2022-04-04 12:55:00,55.06,55.12,55.03,55.1,29352.0,46.3368,46.3873,46.3115,46.3704,29352.0
2022-04-04 13:00:00,55.08,55.09,55.02,55.05,21021.0,46.3536,46.362,46.3031,46.3284,21021.0
2022-04-04 13:05:00,55.05,55.07,55.03,55.05,22613.0,46.3284,46.3452,46.3115,46.3284,22613.0
2022-04-04 13:10:00,55.07,55.17,55.05,55.16,24064.0,46.3452,46.4294,46.3284,46.4209,24064.0
2022-04-04 13:15:00,55.16,55.17,55.1,55.12,20564.0,46.4209,46.4294,46.3704,46.3873,20564.0
2022-04-04 13:20:00,55.11,55.14,55.01,55.01,24374.0,46.3789,46.4041,46.2947,46.2947,24374.0
2022-04-04 13:25:00,55.01,55.08,54.99,55.08,41642.0,46.2947,46.3536,46.2779,46.3536,41642.0
2022-04-04 13:30:00,55.07,55.15,55.06,55.14,32075.0,46.3452,46.4125,46.3368,46.4041,32075.0
2022-04-04 13:35:00,55.13,55.15,55.07,55.09,33367.0,46.3957,46.4125,46.3452,46.362,33367.0
2022-04-04 13:40:00,55.09,55.22,55.08,55.22,29740.0,46.362,46.4714,46.3536,46.4714,29740.0
2022-04-04 13:45:00,55.22,55.23,55.19,55.2,16261.0,46.4714,46.4799,46.4462,46.4546,16261.0
2022-04-04 13:50:00,55.2,55.2,55.13,55.14,20425.0,46.4546,46.4546,46.3957,46.4041,20425.0
2022-04-04 13:55:00,55.14,55.24,55.12,55.21,50596.0,46.4041,46.4883,46.3873,46.463,50596.0
2022-04-04 14:00:00,55.22,55.32,55.21,55.25,31277.0,46.4714,46.5556,46.463,46.4967,31277.0
2022-04-04 14:05:00,55.25,55.29,55.21,55.25,22307.0,46.4967,46.5303,46.463,46.4967,22307.0
2022-04-04 14:10:00,55.25,55.45,55.22,55.39,63153.0,46.4967,46.665,46.4714,46.6145,63153.0
2022-04-04 14:15:00,55.37,55.39,55.34,55.39,33847.0,46.5977,46.6145,46.5724,46.6145,33847.0
2022-04-04 14:20:00,55.38,55.38,55.3,55.31,20555.0,46.6061,46.6061,46.5388,46.5472,20555.0
2022-04-04 14:25:00,55.3,55.33,55.29,55.31,49100.0,46.5388,46.564,46.5303,46.5472,49100.0
2022-04-04 14:30:00,55.31,55.34,55.26,55.28,48619.0,46.5472,46.5724,46.5051,46.5219,48619.0
2022-04-04 14:35:00,55.27,55.34,55.25,55.33,52966.0,46.5135,46.5724,46.4967,46.564,52966.0
2022-04-04 14:40:00,55.34,55.37,55.32,55.36,33306.0,46.5724,46.5977,46.5556,46.5893,33306.0
2022-04-04 14:45:00,55.37,55.42,55.34,55.39,25762.0,46.5977,46.6397,46.5724,46.6145,25762.0
2022-04-04 14:50:00,55.39,55.43,55.37,55.41,26549.0,46.6145,46.6482,46.5977,46.6313,26549.0
2022-04-04 14:55:00,55.41,55.49,55.4,55.44,52322.0,46.6313,46.6987,46.6229,46.6566,52322.0
2022-04-04 15:00:00,55.42,55.48,55.39,55.46,32799.0,46.6397,46.6902,46.6145,46.6734,32799.0
2022-04-04 15:05:00,55.45,55.51,55.44,55.48,33209.0,46.665,46.7155,46.6566,46.6902,33209.0
2022-04-04 15:10:00,55.49,55.52,55.41,55.49,53436.0,46.6987,46.7239,46.6313,46.6987,53436.0
2022-04-04 15:15:00,55.5,55.51,55.43,55.45,39722.0,46.7071,46.7155,46.6482,46.665,39722.0
2022-04-04 15:20:00,55.45,55.45,55.4,55.42,44019.0,46.665,46.665,46.6229,46.6397,44019.0
2022-04-04 15:25:00,55.41,55.41,55.33,55.34,29384.0,46.6313,46.6313,46.564,46.5724,29384.0
2022-04-04 15:30:00,55.34,55.36,55.22,55.23,57737.0,46.5724,46.5893,46.4714,46.4799,57737.0
2022-04-04 15:35:00,55.23,55.28,55.21,55.22,50406.0,46.4799,46.5219,46.463,46.4714,50406.0
2022-04-04 15:40:00,55.22,55.27,55.19,55.21,70057.0,46.4714,46.5135,46.4462,46.463,70057.0
2022-04-04 15:45:00,55.2,55.29,55.16,55.26,109096.0,46.4546,46.5303,46.4209,46.5051,109096.0
2022-04-04 15:50:00,55.26,55.38,55.2,55.22,189910.0,46.5051,46.6061,46.4546,46.4714,189910.0
2022-04-04 15:55:00,55.22,55.28,55.12,55.28,323268.0,46.4714,46.5219,46.3873,46.5219,323268.0
2022-04-05 09:30:00,55.05,55.31,54.82,55.29,138578.0,46.3284,46.5472,46.1348,46.5303,138578.0
2022-04-05 09:35:00,55.31,55.4,55.21,55.32,73514.0,46.5472,46.6229,46.463,46.5556,73514.0
2022-04-05 09:40:00,55.31,55.49,55.1,55.18,67020.0,46.5472,46.6987,46.3704,46.4378,67020.0
2022-04-05 09:45:00,55.17,55.44,55.06,55.27,58257.0,46.4294,46.6566,46.3368,46.5135,58257.0
2022-04-05 09:50:00,55.27,55.43,55.25,55.34,41615.0,46.5135,46.6482,46.4967,46.5724,41615.0
2022-04-05 09:55:00,55.32,55.5,55.27,55.5,35460.0,46.5556,46.7071,46.5135,46.7071,35460.0
2022-04-05 10:00:00,55.5,55.72,55.45,55.7,40417.0,46.7071,46.8922,46.665,46.8754,40417.0
2022-04-05 10:05:00,55.7,55.77,55.37,55.47,90230.0,46.8754,46.9343,46.5977,46.6818,90230.0
2022-04-05 10:10:00,55.48,55.63,55.41,55.44,43762.0,46.6902,46.8165,46.6313,46.6566,43762.0
2022-04-05 10:15:00,55.44,55.47,55.31,55.34,49222.0,46.6566,46.6818,46.5472,46.5724,49222.0
2022-04-05 10:20:00,55.33,55.54,55.33,55.47,42559.0,46.564,46.7407,46.564,46.6818,42559.0
2022-04-05 10:25:00,55.46,55.51,55.34,55.36,45441.0,46.6734,46.7155,46.5724,46.5893,45441.0
2022-04-05 10:30:00,55.38,55.53,55.34,55.47,48424.0,46.6061,46.7323,46.5724,46.6818,48424.0
2022-04-05 10:35:00,55.47,55.52,55.42,55.52,25053.0,46.6818,46.7239,46.6397,46.7239,25053.0
2022-04-05 10:40:00,55.52,55.59,55.5,55.56,39494.0,46.7239,46.7828,46.7071,46.7576,39494.0
2022-04-05 10:45:00,55.55,55.77,55.5,55.72,28635.0,46.7492,46.9343,46.7071,46.8922,28635.0
2022-04-05 10:50:00,55.72,55.77,55.61,55.62,55216.0,46.8922,46.9343,46.7996,46.8081,55216.0
2022-04-05 10:55:00,55.61,55.68,55.54,55.62,47613.0,46.7996,46.8586,46.7407,46.8081,47613.0
2022-04-05 11:00:00,55.63,55.64,55.56,55.6,59638.0,46.8165,46.8249,46.7576,46.7912,59638.0
2022-04-05 11:05:00,55.61,55.79,55.59,55.78,36792.0,46.7996,46.9511,46.7828,46.9427,36792.0
2022-04-05 11:10:00,55.78,55.82,55.71,55.81,34803.0,46.9427,46.9764,46.8838,46.968,34803.0
2022-04-05 11:15:00,55.8,55.81,55.61,55.66,47356.0,46.9595,46.968,46.7996,46.8417,47356.0
2022-04-05 11:20:00,55.66,55.79,55.65,55.75,90867.0,46.8417,46.9511,46.8333,46.9175,90867.0
2022-04-05 11:25:00,55.75,55.83,55.75,55.78,43908.0,46.9175,46.9848,46.9175,46.9427,43908.0
2022-04-05 11:30:00,55.79,55.91,55.77,55.9,42852.0,46.9511,47.0521,46.9343,47.0437,42852.0
2022-04-05 11:35:00,55.89,56.0,55.79,55.82,34229.0,47.0353,47.1279,46.9511,46.9764,34229.0
2022-04-05 11:40:00,55.82,55.86,55.75,55.82,39607.0,46.9764,47.01,46.9175,46.9764,39607.0
2022-04-05 11:45:00,55.81,55.86,55.72,55.72,32368.0,46.968,47.01,46.8922,46.8922,32368.0
2022-04-05 11:50:00,55.71,55.8,55.69,55.73,32308.0,46.8838,46.9595,46.867,46.9006,32308.0
2022-04-05 11:55:00,55.73,55.73,55.65,55.66,30443.0,46.9006,46.9006,46.8333,46.8417,30443.0
2022-04-05 12:00:00,55.67,55.73,55.61,55.72,39343.0,46.8501,46.9006,46.7996,46.8922,39343.0
2022-04-05 12:05:00,55.71,55.71,55.58,55.58,31700.0,46.8838,46.8838,46.7744,46.7744,31700.0
2022-04-05 12:10:00,55.58,55.59,55.41,55.42,40340.0,46.7744,46.7828,46.6313,46.6397,40340.0
2022-04-05 12:15:00,55.43,55.44,55.34,55.37,45378.0,46.6482,46.6566,46.5724,46.5977,45378.0
2022-04-05 12:20:00,55.37,55.4,55.33,55.36,32673.0,46.5977,46.6229,46.564,46.5893,32673.0
2022-04-05 12:25:00,55.34,55.43,55.33,55.37,22789.0,46.5724,46.6482,46.564,46.5977,22789.0
2022-04-05 12:30:00,55.38,55.38,55.33,55.35,26402.0,46.6061,46.6061,46.564,46.5808,26402.0
2022-04-05 12:35:00,55.34,55.47,55.29,55.42,86824.0,46.5724,46.6818,46.5303,46.6397,86824.0
2022-04-05 12:40:00,55.4,55.4,55.36,55.39,47037.0,46.6229,46.6229,46.5893,46.6145,47037.0
2022-04-05 12:45:00,55.39,55.47,55.38,55.45,42692.0,46.6145,46.6818,46.6061,46.665,42692.0
2022-04-05 12:50:00,55.45,55.52,55.44,55.51,24304.0,46.665,46.7239,46.6566,46.7155,24304.0
2022-04-05 12:55:00,55.51,55.51,55.44,55.48,25276.0,46.7155,46.7155,46.6566,46.6902,25276.0
2022-04-05 13:00:00,55.48,55.5,55.44,55.49,28369.0,46.6902,46.7071,46.6566,46.6987,28369.0
2022-04-05 13:05:00,55.49,55.59,55.48,55.57,37308.0,46.6987,46.7828,46.6902,46.766,37308.0
2022-04-05 13:10:00,55.57,55.63,55.56,55.63,27695.0,46.766,46.8165,46.7576,46.8165,27695.0
2022-04-05 13:15:00,55.62,55.7,55.62,55.67,37203.0,46.8081,46.8754,46.8081,46.8501,37203.0
2022-04-05 13:20:00,55.68,55.68,55.59,55.66,37036.0,46.8586,46.8586,46.7828,46.8417,37036.0
2022-04-05 13:25:00,55.66,55.66,55.62,55.64,38499.0,46.8417,46.8417,46.8081,46.8249,38499.0
2022-04-05 13:30:00,55.64,55.67,55.59,55.6,27215.0,46.8249,46.8501,46.7828,46.7912,27215.0
2022-04-05 13:35:00,55.6,55.64,55.57,55.63,21791.0,46.7912,46.8249,46.766,46.8165,21791.0
2022-04-05 13:40:00,55.62,55.65,55.59,55.64,30722.0,46.8081,46.8333,46.7828,46.8249,30722.0
2022-04-05 13:45:00,55.63,55.66,55.61,55.64,22453.0,46.8165,46.8417,46.7996,46.8249,22453.0
2022-04-05 13:50:00,55.63,55.64,55.57,55.62,45743.0,46.8165,46.8249,46.766,46.8081,45743.0
2022-04-05 13:55:00,55.62,55.69,55.61,55.67,34657.0,46.8081,46.867,46.7996,46.8501,34657.0
2022-04-05 14:00:00,55.67,55.68,55.58,55.59,23911.0,46.8501,46.8586,46.7744,46.7828,23911.0
2022-04-05 14:05:00,55.59,55.64,55.56,55.63,16277.0,46.7828,46.8249,46.7576,46.8165,16277.0
2022-04-05 14:10:00,55.64,55.64,55.57,55.58,33909.0,46.8249,46.8249,46.766,46.7744,33909.0
2022-04-05 14:15:00,55.57,55.63,55.55,55.63,48930.0,46.766,46.8165,46.7492,46.8165,48930.0
2022-04-05 14:20:00,55.63,55.71,55.63,55.7,60651.0,46.8165,46.8838,46.8165,46.8754,60651.0
2022-04-05 14:25:00,55.7,55.76,55.67,55.7,45692.0,46.8754,46.9259,46.8501,46.8754,45692.0
2022-04-05 14:30:00,55.7,55.72,55.64,55.66,41839.0,46.8754,46.8922,46.8249,46.8417,41839.0
2022-04-05 14:35:00,55.66,55.74,55.64,55.66,45237.0,46.8417,46.9091,46.8249,46.8417,45237.0
2022-04-05 14:40:00,55.66,55.83,55.66,55.83,54821.0,46.8417,46.9848,46.8417,46.9848,54821.0
2022-04-05 14:45:00,55.82,55.84,55.75,55.8,50179.0,46.9764,46.9932,46.9175,46.9595,50179.0
2022-04-05 14:50:00,55.8,55.81,55.7,55.72,29130.0,46.9595,46.968,46.8754,46.8922,29130.0
2022-04-05 14:55:00,55.72,55.76,55.69,55.72,40883.0,46.8922,46.9259,46.867,46.8922,40883.0
2022-04-05 15:00:00,55.73,55.76,55.64,55.66,78470.0,46.9006,46.9259,46.8249,46.8417,78470.0
2022-04-05 15:05:00,55.65,55.66,55.54,55.56,35852.0,46.8333,46.8417,46.7407,46.7576,35852.0
2022-04-05 15:10:00,55.56,55.57,55.47,55.5,46402.0,46.7576,46.766,46.6818,46.7071,46402.0
2022-04-05 15:15:00,55.5,55.51,55.43,55.45,84345.0,46.7071,46.7155,46.6482,46.665,84345.0
2022-04-05 15:20:00,55.46,55.5,55.42,55.5,55310.0,46.6734,46.7071,46.6397,46.7071,55310.0
2022-04-05 15:25:00,55.49,55.5,55.42,55.44,45169.0,46.6987,46.7071,46.6397,46.6566,45169.0
2022-04-05 15:30:00,55.43,55.43,55.3,55.31,49604.0,46.6482,46.6482,46.5388,46.5472,49604.0
2022-04-05 15:35:00,55.31,55.33,55.24,55.28,64022.0,46.5472,46.564,46.4883,46.5219,64022.0
2022-04-05 15:40:00,55.27,55.36,55.22,55.36,107897.0,46.5135,46.5893,46.4714,46.5893,107897.0
2022-04-05 15:45:00,55.36,55.36,55.24,55.25,185502.0,46.5893,46.5893,46.4883,46.4967,185502.0
2022-04-05 15:50:00,55.26,55.42,55.23,55.38,171243.0,46.5051,46.6397,46.4799,46.6061,171243.0
2022-04-05 15:55:00,55.38,55.41,55.27,55.37,373150.0,46.6061,46.6313,46.5135,46.5977,373150.0
2022-04-06 09:30:00,54.85,55.28,54.74,54.75,134499.0,46.1601,46.5219,46.0675,46.0759,134499.0
2022-04-06 09:35:00,54.73,55.06,54.73,54.9,39780.0,46.0591,46.3368,46.0591,46.2021,39780.0
2022-04-06 09:40:00,54.87,54.97,54.73,54.85,48987.0,46.1769,46.261,46.0591,46.1601,48987.0
2022-04-06 09:45:00,54.86,55.04,54.83,54.97,47285.0,46.1685,46.32,46.1432,46.261,47285.0
2022-04-06 09:50:00,54.97,55.15,54.93,55.09,41054.0,46.261,46.4125,46.2274,46.362,41054.0
2022-04-06 09:55:00,55.1,55.12,54.95,54.97,38838.0,46.3704,46.3873,46.2442,46.261,38838.0
2022-04-06 10:00:00,54.98,55.0,54.87,54.94,52996.0,46.2695,46.2863,46.1769,46.2358,52996.0
2022-04-06 10:05:00,54.93,54.97,54.84,54.87,48693.0,46.2274,46.261,46.1516,46.1769,48693.0
2022-04-06 10:10:00,54.88,54.97,54.84,54.9,36581.0,46.1853,46.261,46.1516,46.2021,36581.0
2022-04-06 10:15:00,54.9,55.06,54.87,55.03,42795.0,46.2021,46.3368,46.1769,46.3115,42795.0
2022-04-06 10:20:00,55.04,55.16,54.99,55.14,32840.0,46.32,46.4209,46.2779,46.4041,32840.0
2022-04-06 10:25:00,55.13,55.19,55.06,55.1,47358.0,46.3957,46.4462,46.3368,46.3704,47358.0
2022-04-06 10:30:00,55.1,55.18,54.93,54.97,29500.0,46.3704,46.4378,46.2274,46.261,29500.0
2022-04-06 10:35:00,55.03,55.13,55.01,55.12,21441.0,46.3115,46.3957,46.2947,46.3873,21441.0
2022-04-06 10:40:00,55.1,55.21,55.03,55.09,22493.0,46.3704,46.463,46.3115,46.362,22493.0
2022-04-06 10:45:00,55.08,55.08,55.0,55.08,15939.0,46.3536,46.3536,46.2863,46.3536,15939.0
2022-04-06 10:50:00,55.09,55.11,54.98,55.01,19564.0,46.362,46.3789,46.2695,46.2947,19564.0
2022-04-06 10:55:00,55.01,55.06,54.92,55.0,24927.0,46.2947,46.3368,46.219,46.2863,24927.0
2022-04-06 11:00:00,55.0,55.05,54.93,55.0,27990.0,46.2863,46.3284,46.2274,46.2863,27990.0
2022-04-06 11:05:00,54.99,55.02,54.96,55.02,27800.0,46.2779,46.3031,46.2526,46.3031,27800.0
2022-04-06 11:10:00,55.01,55.09,55.0,55.09,27916.0,46.2947,46.362,46.2863,46.362,27916.0
2022-04-06 11:15:00,55.09,55.12,54.98,55.02,74215.0,46.362,46.3873,46.2695,46.3031,74215.0
2022-04-06 11:20:00,55.02,55.18,55.02,55.11,21426.0,46.3031,46.4378,46.3031,46.3789,21426.0
2022-04-06 11:25:00,55.1,55.15,55.05,55.1,33124.0,46.3704,46.4125,46.3284,46.3704,33124.0
2022-04-06 11:30:00,55.1,55.16,55.0,55.02,85239.0,46.3704,46.4209,46.2863,46.3031,85239.0
2022-04-06 11:35:00,55.03,55.08,54.99,55.02,37010.0,46.3115,46.3536,46.2779,46.3031,37010.0
2022-04-06 11:40:00,55.02,55.03,54.85,54.89,36545.0,46.3031,46.3115,46.1601,46.1937,36545.0
2022-04-06 11:45:00,54.89,54.99,54.85,54.95,25011.0,46.1937,46.2779,46.1601,46.2442,25011.0
2022-04-06 11:50:00,54.96,55.08,54.96,55.02,14943.0,46.2526,46.3536,46.2526,46.3031,14943.0
2022-04-06 11:55:00,55.03,55.06,54.99,54.99,18258.0,46.3115,46.3368,46.2779,46.2779,18258.0
2022-04-06 12:00:00,54.99,55.02,54.97,54.98,16214.0,46.2779,46.3031,46.261,46.2695,16214.0
2022-04-06 12:05:00,54.98,55.02,54.97,54.98,30690.0,46.2695,46.3031,46.261,46.2695,30690.0
2022-04-06 12:10:00,54.99,55.0,54.89,54.9,40640.0,46.2779,46.2863,46.1937,46.2021,40640.0
2022-04-06 12:15:00,54.89,54.89,54.79,54.84,21380.0,46.1937,46.1937,46.1096,46.1516,21380.0
2022-04-06 12:20:00,54.84,54.84,54.77,54.83,16769.0,46.1516,46.1516,46.0927,46.1432,16769.0
2022-04-06 12:25:00,54.82,54.9,54.81,54.9,20126.0,46.1348,46.2021,46.1264,46.2021,20126.0
2022-04-06 12:30:00,54.89,54.98,54.89,54.98,15637.0,46.1937,46.2695,46.1937,46.2695,15637.0
2022-04-06 12:35:00,54.98,54.99,54.93,54.98,17921.0,46.2695,46.2779,46.2274,46.2695,17921.0
2022-04-06 12:40:00,54.96,55.0,54.93,54.99,21840.0,46.2526,46.2863,46.2274,46.2779,21840.0
2022-04-06 12:45:00,54.99,55.06,54.93,55.06,46804.0,46.2779,46.3368,46.2274,46.3368,46804.0
2022-04-06 12:50:00,55.06,55.06,54.94,54.96,22025.0,46.3368,46.3368,46.2358,46.2526,22025.0
2022-04-06 12:55:00,54.97,54.99,54.93,54.96,13105.0,46.261,46.2779,46.2274,46.2526,13105.0
2022-04-06 13:00:00,54.96,54.99,54.93,54.98,17430.0,46.2526,46.2779,46.2274,46.2695,17430.0
2022-04-06 13:05:00,54.99,54.99,54.89,54.91,13728.0,46.2779,46.2779,46.1937,46.2105,13728.0
2022-04-06 13:10:00,54.92,54.95,54.9,54.93,13226.0,46.219,46.2442,46.2021,46.2274,13226.0
2022-04-06 13:15:00,54.94,54.95,54.88,54.91,15605.0,46.2358,46.2442,46.1853,46.2105,15605.0
2022-04-06 13:20:00,54.9,55.0,54.88,54.99,19841.0,46.2021,46.2863,46.1853,46.2779,19841.0
2022-04-06 13:25:00,54.98,54.99,54.95,54.96,22855.0,46.2695,46.2779,46.2442,46.2526,22855.0
2022-04-06 13:30:00,54.95,54.97,54.92,54.93,27566.0,46.2442,46.261,46.219,46.2274,27566.0
2022-04-06 13:35:00,54.94,54.95,54.83,54.88,32073.0,46.2358,46.2442,46.1432,46.1853,32073.0
2022-04-06 13:40:00,54.89,55.0,54.88,54.99,45248.0,46.1937,46.2863,46.1853,46.2779,45248.0
2022-04-06 13:45:00,54.98,55.0,54.94,54.98,28440.0,46.2695,46.2863,46.2358,46.2695,28440.0
2022-04-06 13:50:00,54.97,54.99,54.93,54.95,22933.0,46.261,46.2779,46.2274,46.2442,22933.0
2022-04-06 13:55:00,54.95,54.99,54.91,54.97,95897.0,46.2442,46.2779,46.2105,46.261,95897.0
2022-04-06 14:00:00,54.95,55.21,54.91,55.04,97198.0,46.2442,46.463,46.2105,46.32,97198.0
2022-04-06 14:05:00,55.05,55.05,54.84,54.88,48759.0,46.3284,46.3284,46.1516,46.1853,48759.0
2022-04-06 14:10:00,54.87,54.94,54.82,54.82,34968.0,46.1769,46.2358,46.1348,46.1348,34968.0
2022-04-06 14:15:00,54.82,54.82,54.75,54.75,40226.0,46.1348,46.1348,46.0759,46.0759,40226.0
2022-04-06 14:20:00,54.78,54.79,54.63,54.65,50506.0,46.1011,46.1096,45.9749,45.9917,50506.0
2022-04-06 14:25:00,54.66,54.68,54.58,54.6,60259.0,46.0002,46.017,45.9328,45.9497,60259.0
2022-04-06 14:30:00,54.61,54.71,54.45,54.68,356173.0,45.9581,46.0422,45.8234,46.017,356173.0
2022-04-06 14:35:00,54.69,54.75,54.61,54.68,50166.0,46.0254,46.0759,45.9581,46.017,50166.0
2022-04-06 14:40:00,54.65,54.78,54.65,54.77,61309.0,45.9917,46.1011,45.9917,46.0927,61309.0
2022-04-06 14:45:00,54.75,54.93,54.75,54.87,44038.0,46.0759,46.2274,46.0759,46.1769,44038.0
2022-04-06 14:50:00,54.87,54.92,54.85,54.9,24602.0,46.1769,46.219,46.1601,46.2021,24602.0
2022-04-06 14:55:00,54.91,55.04,54.89,55.0,22165.0,46.2105,46.32,46.1937,46.2863,22165.0
2022-04-06 15:00:00,54.99,55.08,54.99,55.0,23723.0,46.2779,46.3536,46.2779,46.2863,23723.0
2022-04-06 15:05:00,55.0,55.0,54.84,54.9,30031.0,46.2863,46.2863,46.1516,46.2021,30031.0
2022-04-06 15:10:00,54.9,55.1,54.88,55.09,65316.0,46.2021,46.3704,46.1853,46.362,65316.0
2022-04-06 15:15:00,55.09,55.1,55.01,55.05,76037.0,46.362,46.3704,46.2947,46.3284,76037.0
2022-04-06 15:20:00,55.06,55.07,54.87,54.9,130712.0,46.3368,46.3452,46.1769,46.2021,130712.0
2022-04-06 15:25:00,54.9,54.9,54.82,54.84,39571.0,46.2021,46.2021,46.1348,46.1516,39571.0
2022-04-06 15:30:00,54.82,54.87,54.67,54.69,53733.0,46.1348,46.1769,46.0086,46.0254,53733.0
2022-04-06 15:35:00,54.69,54.78,54.63,54.76,84416.0,46.0254,46.1011,45.9749,46.0843,84416.0
2022-04-06 15:40:00,54.76,54.78,54.67,54.72,69595.0,46.0843,46.1011,46.0086,46.0507,69595.0
2022-04-06 15:45:00,54.71,54.83,54.7,54.8,102147.0,46.0422,46.1432,46.0338,46.118,102147.0
2022-04-06 15:50:00,54.8,54.91,54.67,54.69,133171.0,46.118,46.2105,46.0086,46.0254,133171.0
2022-04-06 15:55:00,54.69,54.74,54.59,54.74,331100.0,46.0254,46.0675,45.9412,46.0675,331100.0
2022-04-07 09:30:00,54.88,55.07,54.21,54.34,84357.0,46.1853,46.3452,45.6215,45.7309,84357.0
2022-04-07 09:35:00,54.45,54.45,54.16,54.33,46799.0,45.8234,45.8234,45.5794,45.7224,46799.0
2022-04-07 09:40:00,54.32,54.4,54.2,54.21,64139.0,45.714,45.7813,45.613,45.6215,64139.0
2022-04-07 09:45:00,54.19,54.41,54.09,54.11,39406.0,45.6046,45.7898,45.5205,45.5373,39406.0
2022-04-07 09:50:00,54.07,54.16,53.93,53.97,46845.0,45.5036,45.5794,45.3858,45.4195,46845.0
2022-04-07 09:55:00,53.98,53.99,53.81,53.87,45565.0,45.4279,45.4363,45.2848,45.3353,45565.0
2022-04-07 10:00:00,53.87,53.88,53.58,53.63,60896.0,45.3353,45.3437,45.0913,45.1333,60896.0
2022-04-07 10:05:00,53.63,53.65,53.41,53.52,55309.0,45.1333,45.1502,44.9482,45.0408,55309.0
2022-04-07 10:10:00,53.52,53.64,53.43,53.56,37454.0,45.0408,45.1418,44.965,45.0744,37454.0
2022-04-07 10:15:00,53.54,53.66,53.52,53.66,60727.0,45.0576,45.1586,45.0408,45.1586,60727.0
2022-04-07 10:20:00,53.65,53.67,53.56,53.64,62411.0,45.1502,45.167,45.0744,45.1418,62411.0
2022-04-07 10:25:00,53.64,53.7,53.42,53.42,87851.0,45.1418,45.1923,44.9566,44.9566,87851.0
2022-04-07 10:30:00,53.42,53.66,53.41,53.63,38179.0,44.9566,45.1586,44.9482,45.1333,38179.0
2022-04-07 10:35:00,53.64,53.73,53.64,53.69,34505.0,45.1418,45.2175,45.1418,45.1838,34505.0
2022-04-07 10:40:00,53.7,53.7,53.6,53.62,54796.0,45.1923,45.1923,45.1081,45.1249,54796.0
2022-04-07 10:45:00,53.62,53.63,53.42,53.43,30312.0,45.1249,45.1333,44.9566,44.965,30312.0
2022-04-07 10:50:00,53.42,53.49,53.36,53.36,28531.0,44.9566,45.0155,44.9061,44.9061,28531.0
2022-04-07 10:55:00,53.38,53.39,53.28,53.35,36970.0,44.9229,44.9314,44.8388,44.8977,36970.0
2022-04-07 11:00:00,53.36,53.56,53.36,53.49,31000.0,44.9061,45.0744,44.9061,45.0155,31000.0
2022-04-07 11:05:00,53.49,53.5,53.39,53.4,19094.0,45.0155,45.0239,44.9314,44.9398,19094.0
2022-04-07 11:10:00,53.39,53.41,53.31,53.37,26027.0,44.9314,44.9482,44.864,44.9145,26027.0
2022-04-07 11:15:00,53.36,53.37,53.27,53.37,24065.0,44.9061,44.9145,44.8304,44.9145,24065.0
2022-04-07 11:20:00,53.37,53.38,53.23,53.26,88442.0,44.9145,44.9229,44.7967,44.822,88442.0
2022-04-07 11:25:00,53.26,53.32,53.19,53.26,39100.0,44.822,44.8725,44.7631,44.822,39100.0
2022-04-07 11:30:00,53.27,53.34,53.17,53.33,28872.0,44.8304,44.8893,44.7462,44.8809,28872.0
2022-04-07 11:35:00,53.34,53.34,53.23,53.25,69331.0,44.8893,44.8893,44.7967,44.8135,69331.0
2022-04-07 11:40:00,53.25,53.33,53.22,53.29,94475.0,44.8135,44.8809,44.7883,44.8472,94475.0
2022-04-07 11:45:00,53.29,53.35,53.19,53.32,195547.0,44.8472,44.8977,44.7631,44.8725,195547.0
2022-04-07 11:50:00,53.31,53.36,53.27,53.32,90437.0,44.864,44.9061,44.8304,44.8725,90437.0
2022-04-07 11:55:00,53.32,53.42,53.31,53.39,38159.0,44.8725,44.9566,44.864,44.9314,38159.0
2022-04-07 12:00:00,53.39,53.43,53.3,53.32,22431.0,44.9314,44.965,44.8556,44.8725,22431.0
2022-04-07 12:05:00,53.32,53.33,53.19,53.32,72358.0,44.8725,44.8809,44.7631,44.8725,72358.0
2022-04-07 12:10:00,53.32,53.38,53.3,53.33,22757.0,44.8725,44.9229,44.8556,44.8809,22757.0
2022-04-07 12:15:00,53.33,53.35,53.3,53.32,26627.0,44.8809,44.8977,44.8556,44.8725,26627.0
2022-04-07 12:20:00,53.32,53.37,53.3,53.33,16204.0,44.8725,44.9145,44.8556,44.8809,16204.0
2022-04-07 12:25:00,53.32,53.37,53.3,53.33,19514.0,44.8725,44.9145,44.8556,44.8809,19514.0
2022-04-07 12:30:00,53.32,53.39,53.29,53.36,24509.0,44.8725,44.9314,44.8472,44.9061,24509.0
2022-04-07 12:35:00,53.36,53.38,53.3,53.31,32337.0,44.9061,44.9229,44.8556,44.864,32337.0
2022-04-07 12:40:00,53.32,53.33,53.25,53.26,28830.0,44.8725,44.8809,44.8135,44.822,28830.0
2022-04-07 12:45:00,53.26,53.32,53.21,53.22,40792.0,44.822,44.8725,44.7799,44.7883,40792.0
2022-04-07 12:50:00,53.21,53.25,53.2,53.23,15671.0,44.7799,44.8135,44.7715,44.7967,15671.0
2022-04-07 12:55:00,53.22,53.25,53.2,53.23,34341.0,44.7883,44.8135,44.7715,44.7967,34341.0
2022-04-07 13:00:00,53.23,53.33,53.21,53.29,19676.0,44.7967,44.8809,44.7799,44.8472,19676.0
2022-04-07 13:05:00,53.28,53.36,53.25,53.34,24009.0,44.8388,44.9061,44.8135,44.8893,24009.0
2022-04-07 13:10:00,53.35,53.46,53.32,53.41,22934.0,44.8977,44.9903,44.8725,44.9482,22934.0
2022-04-07 13:15:00,53.41,53.56,53.39,53.55,30430.0,44.9482,45.0744,44.9314,45.066,30430.0
2022-04-07 13:20:00,53.55,53.63,53.49,53.52,34773.0,45.066,45.1333,45.0155,45.0408,34773.0
2022-04-07 13:25:00,53.52,53.56,53.49,53.55,16882.0,45.0408,45.0744,45.0155,45.066,16882.0
2022-04-07 13:30:00,53.57,53.58,53.52,53.56,39632.0,45.0828,45.0913,45.0408,45.0744,39632.0
2022-04-07 13:35:00,53.55,53.58,53.46,53.48,30823.0,45.066,45.0913,44.9903,45.0071,30823.0
2022-04-07 13:40:00,53.47,53.48,53.43,53.48,14835.0,44.9987,45.0071,44.965,45.0071,14835.0
2022-04-07 13:45:00,53.47,53.52,53.45,53.5,17807.0,44.9987,45.0408,44.9819,45.0239,17807.0
2022-04-07 13:50:00,53.48,53.49,53.42,53.43,26619.0,45.0071,45.0155,44.9566,44.965,26619.0
2022-04-07 13:55:00,53.43,53.62,53.42,53.59,47186.0,44.965,45.1249,44.9566,45.0997,47186.0
2022-04-07 14:00:00,53.6,53.67,53.6,53.67,27581.0,45.1081,45.167,45.1081,45.167,27581.0
2022-04-07 14:05:00,53.66,53.67,53.58,53.63,29441.0,45.1586,45.167,45.0913,45.1333,29441.0
2022-04-07 14:10:00,53.62,53.63,53.58,53.63,24759.0,45.1249,45.1333,45.0913,45.1333,24759.0
2022-04-07 14:15:00,53.62,53.62,53.51,53.52,30625.0,45.1249,45.1249,45.0324,45.0408,30625.0
2022-04-07 14:20:00,53.52,53.56,53.48,53.49,19216.0,45.0408,45.0744,45.0071,45.0155,19216.0
2022-04-07 14:25:00,53.49,53.64,53.49,53.56,34459.0,45.0155,45.1418,45.0155,45.0744,34459.0
2022-04-07 14:30:00,53.55,53.64,53.54,53.63,28825.0,45.066,45.1418,45.0576,45.1333,28825.0
2022-04-07 14:35:00,53.64,53.66,53.6,53.63,31196.0,45.1418,45.1586,45.1081,45.1333,31196.0
2022-04-07 14:40:00,53.64,53.83,53.61,53.83,51152.0,45.1418,45.3017,45.1165,45.3017,51152.0
2022-04-07 14:45:00,53.82,53.89,53.78,53.84,57047.0,45.2932,45.3521,45.2596,45.3101,57047.0
2022-04-07 14:50:00,53.84,53.95,53.8,53.95,40575.0,45.3101,45.4026,45.2764,45.4026,40575.0
2022-04-07 14:55:00,53.96,54.1,53.95,54.06,54952.0,45.4111,45.5289,45.4026,45.4952,54952.0
2022-04-07 15:00:00,54.04,54.19,54.01,54.18,60611.0,45.4784,45.6046,45.4531,45.5962,60611.0
2022-04-07 15:05:00,54.16,54.19,54.07,54.12,51263.0,45.5794,45.6046,45.5036,45.5457,51263.0
2022-04-07 15:10:00,54.12,54.14,54.08,54.1,36648.0,45.5457,45.5625,45.512,45.5289,36648.0
2022-04-07 15:15:00,54.1,54.17,54.07,54.08,40658.0,45.5289,45.5878,45.5036,45.512,40658.0
2022-04-07 15:20:00,54.08,54.08,53.98,54.03,51305.0,45.512,45.512,45.4279,45.47,51305.0
2022-04-07 15:25:00,54.04,54.09,54.01,54.02,36397.0,45.4784,45.5205,45.4531,45.4616,36397.0
2022-04-07 15:30:00,54.02,54.08,53.98,54.08,63268.0,45.4616,45.512,45.4279,45.512,63268.0
2022-04-07 15:35:00,54.07,54.08,54.01,54.08,70260.0,45.5036,45.512,45.4531,45.512,70260.0
2022-04-07 15:40:00,54.09,54.13,54.04,54.13,72265.0,45.5205,45.5541,45.4784,45.5541,72265.0
2022-04-07 15:45:00,54.12,54.16,53.97,54.06,185350.0,45.5457,45.5794,45.4195,45.4952,185350.0
2022-04-07 15:50:00,54.05,54.05,53.9,53.91,113623.0,45.4868,45.4868,45.3606,45.369,113623.0
2022-04-07 15:55:00,53.91,53.94,53.79,53.89,287843.0,45.369,45.3942,45.268,45.3521,287843.0
2022-04-08 09:30:00,53.83,54.25,53.41,53.65,106911.0,45.3017,45.6551,44.9482,45.1502,106911.0
2022-04-08 09:35:00,53.67,53.75,53.5,53.67,38175.0,45.167,45.2343,45.0239,45.167,38175.0
2022-04-08 09:40:00,53.65,53.86,53.61,53.64,87695.0,45.1502,45.3269,45.1165,45.1418,87695.0
2022-04-08 09:45:00,53.63,53.7,53.5,53.68,46643.0,45.1333,45.1923,45.0239,45.1754,46643.0
2022-04-08 09:50:00,53.69,53.71,53.46,53.63,39858.0,45.1838,45.2007,44.9903,45.1333,39858.0
2022-04-08 09:55:00,53.63,53.71,53.56,53.69,60547.0,45.1333,45.2007,45.0744,45.1838,60547.0
2022-04-08 10:00:00,53.67,53.75,53.63,53.67,74290.0,45.167,45.2343,45.1333,45.167,74290.0
2022-04-08 10:05:00,53.65,53.77,53.6,53.77,50796.0,45.1502,45.2512,45.1081,45.2512,50796.0
2022-04-08 10:10:00,53.77,53.79,53.63,53.65,33898.0,45.2512,45.268,45.1333,45.1502,33898.0
2022-04-08 10:15:00,53.63,53.67,53.54,53.65,27999.0,45.1333,45.167,45.0576,45.1502,27999.0
2022-04-08 10:20:00,53.64,53.87,53.59,53.87,31714.0,45.1418,45.3353,45.0997,45.3353,31714.0
2022-04-08 10:25:00,53.87,53.89,53.75,53.84,23258.0,45.3353,45.3521,45.2343,45.3101,23258.0
2022-04-08 10:30:00,53.84,53.94,53.83,53.83,23980.0,45.3101,45.3942,45.3017,45.3017,23980.0
2022-04-08 10:35:00,53.82,53.94,53.82,53.88,48082.0,45.2932,45.3942,45.2932,45.3437,48082.0
2022-04-08 10:40:00,53.89,53.92,53.82,53.85,24978.0,45.3521,45.3774,45.2932,45.3185,24978.0
2022-04-08 10:45:00,53.85,53.97,53.82,53.95,22697.0,45.3185,45.4195,45.2932,45.4026,22697.0
2022-04-08 10:50:00,53.97,54.15,53.96,54.13,29972.0,45.4195,45.571,45.4111,45.5541,29972.0
2022-04-08 10:55:00,54.13,54.3,54.12,54.3,33944.0,45.5541,45.6972,45.5457,45.6972,33944.0
2022-04-08 11:00:00,54.29,54.34,54.27,54.29,23260.0,45.6888,45.7309,45.6719,45.6888,23260.0
2022-04-08 11:05:00,54.28,54.34,54.24,54.34,27567.0,45.6804,45.7309,45.6467,45.7309,27567.0
2022-04-08 11:10:00,54.35,54.36,54.29,54.33,24197.0,45.7393,45.7477,45.6888,45.7224,24197.0
2022-04-08 11:15:00,54.34,54.39,54.32,54.35,33787.0,45.7309,45.7729,45.714,45.7393,33787.0
2022-04-08 11:20:00,54.34,54.36,54.27,54.34,34348.0,45.7309,45.7477,45.6719,45.7309,34348.0
2022-04-08 11:25:00,54.33,54.5,54.32,54.37,71124.0,45.7224,45.8655,45.714,45.7561,71124.0
2022-04-08 11:30:00,54.37,54.44,54.35,54.38,47190.0,45.7561,45.815,45.7393,45.7645,47190.0
2022-04-08 11:35:00,54.39,54.39,54.3,54.34,45843.0,45.7729,45.7729,45.6972,45.7309,45843.0
2022-04-08 11:40:00,54.33,54.34,54.25,54.25,19671.0,45.7224,45.7309,45.6551,45.6551,19671.0
2022-04-08 11:45:00,54.25,54.26,54.17,54.18,24685.0,45.6551,45.6635,45.5878,45.5962,24685.0
2022-04-08 11:50:00,54.19,54.22,54.16,54.19,27341.0,45.6046,45.6299,45.5794,45.6046,27341.0
2022-04-08 11:55:00,54.2,54.21,54.15,54.15,11365.0,45.613,45.6215,45.571,45.571,11365.0
2022-04-08 12:00:00,54.15,54.18,54.1,54.16,21536.0,45.571,45.5962,45.5289,45.5794,21536.0
2022-04-08 12:05:00,54.16,54.22,54.12,54.14,22579.0,45.5794,45.6299,45.5457,45.5625,22579.0
2022-04-08 12:10:00,54.16,54.17,54.09,54.13,21556.0,45.5794,45.5878,45.5205,45.5541,21556.0
2022-04-08 12:15:00,54.15,54.17,54.1,54.15,20867.0,45.571,45.5878,45.5289,45.571,20867.0
2022-04-08 12:20:00,54.15,54.24,54.14,54.22,19400.0,45.571,45.6467,45.5625,45.6299,19400.0
2022-04-08 12:25:00,54.23,54.28,54.21,54.25,16906.0,45.6383,45.6804,45.6215,45.6551,16906.0
2022-04-08 12:30:00,54.24,54.25,54.12,54.13,21864.0,45.6467,45.6551,45.5457,45.5541,21864.0
2022-04-08 12:35:00,54.14,54.18,54.13,54.17,18027.0,45.5625,45.5962,45.5541,45.5878,18027.0
2022-04-08 12:40:00,54.18,54.25,54.16,54.21,38906.0,45.5962,45.6551,45.5794,45.6215,38906.0
2022-04-08 12:45:00,54.22,54.23,54.13,54.13,18569.0,45.6299,45.6383,45.5541,45.5541,18569.0
2022-04-08 12:50:00,54.13,54.2,54.12,54.17,32150.0,45.5541,45.613,45.5457,45.5878,32150.0
2022-04-08 12:55:00,54.17,54.2,54.15,54.19,13478.0,45.5878,45.613,45.571,45.6046,13478.0
2022-04-08 13:00:00,54.19,54.2,54.11,54.16,20145.0,45.6046,45.613,45.5373,45.5794,20145.0
2022-04-08 13:05:00,54.15,54.16,54.12,54.14,12265.0,45.571,45.5794,45.5457,45.5625,12265.0
2022-04-08 13:10:00,54.15,54.16,54.05,54.05,12072.0,45.571,45.5794,45.4868,45.4868,12072.0
2022-04-08 13:15:00,54.06,54.08,54.01,54.04,19176.0,45.4952,45.512,45.4531,45.4784,19176.0
2022-04-08 13:20:00,54.05,54.11,54.04,54.07,19436.0,45.4868,45.5373,45.4784,45.5036,19436.0
2022-04-08 13:25:00,54.08,54.08,54.03,54.05,18190.0,45.512,45.512,45.47,45.4868,18190.0
2022-04-08 13:30:00,54.04,54.07,54.01,54.03,17387.0,45.4784,45.5036,45.4531,45.47,17387.0
2022-04-08 13:35:00,54.03,54.05,53.98,53.98,17006.0,45.47,45.4868,45.4279,45.4279,17006.0
2022-04-08 13:40:00,53.98,54.01,53.96,53.96,16477.0,45.4279,45.4531,45.4111,45.4111,16477.0
2022-04-08 13:45:00,53.96,54.0,53.94,53.98,17422.0,45.4111,45.4447,45.3942,45.4279,17422.0
2022-04-08 13:50:00,53.97,54.02,53.96,53.99,16428.0,45.4195,45.4616,45.4111,45.4363,16428.0
2022-04-08 13:55:00,53.98,54.0,53.98,53.99,18989.0,45.4279,45.4447,45.4279,45.4363,18989.0
2022-04-08 14:00:00,53.98,54.0,53.93,53.94,14967.0,45.4279,45.4447,45.3858,45.3942,14967.0
2022-04-08 14:05:00,53.93,53.96,53.9,53.93,22145.0,45.3858,45.4111,45.3606,45.3858,22145.0
2022-04-08 14:10:00,53.93,53.93,53.88,53.91,23352.0,45.3858,45.3858,45.3437,45.369,23352.0
2022-04-08 14:15:00,53.92,53.92,53.88,53.88,22730.0,45.3774,45.3774,45.3437,45.3437,22730.0
2022-04-08 14:20:00,53.89,53.96,53.88,53.88,20219.0,45.3521,45.4111,45.3437,45.3437,20219.0
2022-04-08 14:25:00,53.88,53.89,53.79,53.84,22776.0,45.3437,45.3521,45.268,45.3101,22776.0
2022-04-08 14:30:00,53.84,53.87,53.83,53.86,14103.0,45.3101,45.3353,45.3017,45.3269,14103.0
2022-04-08 14:35:00,53.86,53.93,53.85,53.9,26161.0,45.3269,45.3858,45.3185,45.3606,26161.0
2022-04-08 14:40:00,53.9,53.91,53.87,53.89,16354.0,45.3606,45.369,45.3353,45.3521,16354.0
2022-04-08 14:45:00,53.89,53.93,53.88,53.9,41668.0,45.3521,45.3858,45.3437,45.3606,41668.0
2022-04-08 14:50:00,53.9,53.97,53.9,53.96,12454.0,45.3606,45.4195,45.3606,45.4111,12454.0
2022-04-08 14:55:00,53.96,53.96,53.92,53.93,20576.0,45.4111,45.4111,45.3774,45.3858,20576.0
2022-04-08 15:00:00,53.93,53.99,53.92,53.98,19417.0,45.3858,45.4363,45.3774,45.4279,19417.0
2022-04-08 15:05:00,53.98,54.0,53.95,53.99,26637.0,45.4279,45.4447,45.4026,45.4363,26637.0
2022-04-08 15:10:00,53.99,54.09,53.97,54.02,35941.0,45.4363,45.5205,45.4195,45.4616,35941.0
2022-04-08 15:15:00,54.01,54.1,54.0,54.04,26889.0,45.4531,45.5289,45.4447,45.4784,26889.0
2022-04-08 15:20:00,54.04,54.11,54.03,54.1,33883.0,45.4784,45.5373,45.47,45.5289,33883.0
2022-04-08 15:25:00,54.1,54.14,54.08,54.14,28710.0,45.5289,45.5625,45.512,45.5625,28710.0
2022-04-08 15:30:00,54.14,54.17,54.07,54.08,62360.0,45.5625,45.5878,45.5036,45.512,62360.0
2022-04-08 15:35:00,54.07,54.07,54.0,54.01,38720.0,45.5036,45.5036,45.4447,45.4531,38720.0
2022-04-08 15:40:00,54.0,54.05,53.96,54.02,69886.0,45.4447,45.4868,45.4111,45.4616,69886.0
2022-04-08 15:45:00,54.01,54.06,53.89,53.91,92101.0,45.4531,45.4952,45.3521,45.369,92101.0
2022-04-08 15:50:00,53.9,53.97,53.77,53.78,154698.0,45.3606,45.4195,45.2512,45.2596,154698.0
2022-04-08 15:55:00,53.78,53.88,53.73,53.87,456286.0,45.2596,45.3437,45.2175,45.3353,456286.0
2022-04-11 09:30:00,53.41,53.64,53.11,53.33,183966.0,44.9482,45.1418,44.6957,44.8809,183966.0
2022-04-11 09:35:00,53.36,53.88,53.35,53.6,95874.0,44.9061,45.3437,44.8977,45.1081,95874.0
2022-04-11 09:40:00,53.68,53.88,53.6,53.82,51963.0,45.1754,45.3437,45.1081,45.2932,51963.0
2022-04-11 09:45:00,53.81,53.91,53.71,53.91,70337.0,45.2848,45.369,45.2007,45.369,70337.0
2022-04-11 09:50:00,53.91,54.13,53.9,54.12,59419.0,45.369,45.5541,45.3606,45.5457,59419.0
2022-04-11 09:55:00,54.1,54.34,54.07,54.29,42829.0,45.5289,45.7309,45.5036,45.6888,42829.0
2022-04-11 10:00:00,54.27,54.46,54.21,54.25,66289.0,45.6719,45.8318,45.6215,45.6551,66289.0
2022-04-11 10:05:00,54.23,54.49,54.19,54.36,32002.0,45.6383,45.8571,45.6046,45.7477,32002.0
2022-04-11 10:10:00,54.32,54.52,54.31,54.48,31988.0,45.714,45.8823,45.7056,45.8487,31988.0
2022-04-11 10:15:00,54.49,54.66,54.44,54.59,43003.0,45.8571,46.0002,45.815,45.9412,43003.0
2022-04-11 10:20:00,54.58,54.69,54.46,54.47,39219.0,45.9328,46.0254,45.8318,45.8403,39219.0
2022-04-11 10:25:00,54.47,54.53,54.34,54.41,64479.0,45.8403,45.8908,45.7309,45.7898,64479.0
2022-04-11 10:30:00,54.41,54.42,54.25,54.26,45803.0,45.7898,45.7982,45.6551,45.6635,45803.0
2022-04-11 10:35:00,54.26,54.27,54.08,54.15,64839.0,45.6635,45.6719,45.512,45.571,64839.0
2022-04-11 10:40:00,54.13,54.26,54.12,54.17,44157.0,45.5541,45.6635,45.5457,45.5878,44157.0
2022-04-11 10:45:00,54.17,54.22,54.06,54.16,48271.0,45.5878,45.6299,45.4952,45.5794,48271.0
2022-04-11 10:50:00,54.15,54.24,54.13,54.23,39931.0,45.571,45.6467,45.5541,45.6383,39931.0
2022-04-11 10:55:00,54.22,54.22,54.07,54.08,33619.0,45.6299,45.6299,45.5036,45.512,33619.0
2022-04-11 11:00:00,54.07,54.11,53.94,53.97,25633.0,45.5036,45.5373,45.3942,45.4195,25633.0
2022-04-11 11:05:00,53.95,53.96,53.81,53.84,28680.0,45.4026,45.4111,45.2848,45.3101,28680.0
2022-04-11 11:10:00,53.84,53.93,53.81,53.92,42190.0,45.3101,45.3858,45.2848,45.3774,42190.0
2022-04-11 11:15:00,53.93,53.93,53.84,53.85,23579.0,45.3858,45.3858,45.3101,45.3185,23579.0
2022-04-11 11:20:00,53.86,53.88,53.78,53.82,16201.0,45.3269,45.3437,45.2596,45.2932,16201.0
2022-04-11 11:25:00,53.81,53.89,53.77,53.87,19408.0,45.2848,45.3521,45.2512,45.3353,19408.0
2022-04-11 11:30:00,53.86,53.96,53.83,53.92,29048.0,45.3269,45.4111,45.3017,45.3774,29048.0
2022-04-11 11:35:00,53.93,53.99,53.92,53.93,16889.0,45.3858,45.4363,45.3774,45.3858,16889.0
2022-04-11 11:40:00,53.94,53.95,53.92,53.93,10499.0,45.3942,45.4026,45.3774,45.3858,10499.0
2022-04-11 11:45:00,53.94,53.97,53.87,53.88,24384.0,45.3942,45.4195,45.3353,45.3437,24384.0
2022-04-11 11:50:00,53.89,53.89,53.83,53.85,22504.0,45.3521,45.3521,45.3017,45.3185,22504.0
2022-04-11 11:55:00,53.84,53.96,53.83,53.95,32939.0,45.3101,45.4111,45.3017,45.4026,32939.0
2022-04-11 12:00:00,53.94,53.96,53.86,53.91,18585.0,45.3942,45.4111,45.3269,45.369,18585.0
2022-04-11 12:05:00,53.91,53.96,53.88,53.95,15363.0,45.369,45.4111,45.3437,45.4026,15363.0
2022-04-11 12:10:00,53.96,53.98,53.9,53.92,13052.0,45.4111,45.4279,45.3606,45.3774,13052.0
2022-04-11 12:15:00,53.92,53.93,53.87,53.93,13787.0,45.3774,45.3858,45.3353,45.3858,13787.0
2022-04-11 12:20:00,53.94,53.98,53.88,53.9,27863.0,45.3942,45.4279,45.3437,45.3606,27863.0
2022-04-11 12:25:00,53.88,53.91,53.85,53.86,15656.0,45.3437,45.369,45.3185,45.3269,15656.0
2022-04-11 12:30:00,53.86,53.88,53.84,53.86,14171.0,45.3269,45.3437,45.3101,45.3269,14171.0
2022-04-11 12:35:00,53.86,53.86,53.77,53.79,20474.0,45.3269,45.3269,45.2512,45.268,20474.0
2022-04-11 12:40:00,53.79,53.84,53.76,53.77,55793.0,45.268,45.3101,45.2427,45.2512,55793.0
2022-04-11 12:45:00,53.77,53.81,53.73,53.78,54630.0,45.2512,45.2848,45.2175,45.2596,54630.0
2022-04-11 12:50:00,53.78,53.83,53.63,53.65,29680.0,45.2596,45.3017,45.1333,45.1502,29680.0
2022-04-11 12:55:00,53.64,53.69,53.59,53.67,23987.0,45.1418,45.1838,45.0997,45.167,23987.0
2022-04-11 13:00:00,53.68,53.76,53.67,53.76,21036.0,45.1754,45.2427,45.167,45.2427,21036.0
2022-04-11 13:05:00,53.76,53.78,53.7,53.73,24534.0,45.2427,45.2596,45.1923,45.2175,24534.0
2022-04-11 13:10:00,53.73,53.76,53.66,53.76,47224.0,45.2175,45.2427,45.1586,45.2427,47224.0
2022-04-11 13:15:00,53.75,53.78,53.63,53.66,25486.0,45.2343,45.2596,45.1333,45.1586,25486.0
2022-04-11 13:20:00,53.66,53.72,53.65,53.66,21470.0,45.1586,45.2091,45.1502,45.1586,21470.0
2022-04-11 13:25:00,53.67,53.76,53.66,53.71,22012.0,45.167,45.2427,45.1586,45.2007,22012.0
2022-04-11 13:30:00,53.72,53.79,53.72,53.78,19484.0,45.2091,45.268,45.2091,45.2596,19484.0
2022-04-11 13:35:00,53.8,53.81,53.72,53.78,27700.0,45.2764,45.2848,45.2091,45.2596,27700.0
2022-04-11 13:40:00,53.78,53.83,53.77,53.78,17885.0,45.2596,45.3017,45.2512,45.2596,17885.0
2022-04-11 13:45:00,53.78,53.82,53.77,53.82,27040.0,45.2596,45.2932,45.2512,45.2932,27040.0
2022-04-11 13:50:00,53.81,53.86,53.77,53.84,16362.0,45.2848,45.3269,45.2512,45.3101,16362.0
2022-04-11 13:55:00,53.83,53.87,53.81,53.84,16613.0,45.3017,45.3353,45.2848,45.3101,16613.0
2022-04-11 14:00:00,53.83,53.85,53.77,53.77,24664.0,45.3017,45.3185,45.2512,45.2512,24664.0
2022-04-11 14:05:00,53.78,53.85,53.73,53.82,28401.0,45.2596,45.3185,45.2175,45.2932,28401.0
2022-04-11 14:10:00,53.82,53.85,53.75,53.75,26261.0,45.2932,45.3185,45.2343,45.2343,26261.0
2022-04-11 14:15:00,53.75,53.75,53.65,53.66,12254.0,45.2343,45.2343,45.1502,45.1586,12254.0
2022-04-11 14:20:00,53.66,53.72,53.65,53.71,22686.0,45.1586,45.2091,45.1502,45.2007,22686.0
2022-04-11 14:25:00,53.71,53.79,53.7,53.78,30592.0,45.2007,45.268,45.1923,45.2596,30592.0
2022-04-11 14:30:00,53.78,53.85,53.75,53.85,24708.0,45.2596,45.3185,45.2343,45.3185,24708.0
2022-04-11 14:35:00,53.84,53.84,53.77,53.8,14170.0,45.3101,45.3101,45.2512,45.2764,14170.0
2022-04-11 14:40:00,53.81,53.84,53.75,53.78,22215.0,45.2848,45.3101,45.2343,45.2596,22215.0
2022-04-11 14:45:00,53.79,53.81,53.76,53.8,25543.0,45.268,45.2848,45.2427,45.2764,25543.0
2022-04-11 14:50:00,53.8,53.91,53.79,53.88,25514.0,45.2764,45.369,45.268,45.3437,25514.0
2022-04-11 14:55:00,53.88,53.93,53.87,53.88,27462.0,45.3437,45.3858,45.3353,45.3437,27462.0
2022-04-11 15:00:00,53.88,53.93,53.81,53.81,29152.0,45.3437,45.3858,45.2848,45.2848,29152.0
2022-04-11 15:05:00,53.81,53.85,53.77,53.85,23829.0,45.2848,45.3185,45.2512,45.3185,23829.0
2022-04-11 15:10:00,53.85,53.87,53.81,53.84,21519.0,45.3185,45.3353,45.2848,45.3101,21519.0
2022-04-11 15:15:00,53.84,53.87,53.79,53.87,36107.0,45.3101,45.3353,45.268,45.3353,36107.0
2022-04-11 15:20:00,53.88,53.88,53.83,53.83,23189.0,45.3437,45.3437,45.3017,45.3017,23189.0
2022-04-11 15:25:00,53.83,53.85,53.66,53.68,39460.0,45.3017,45.3185,45.1586,45.1754,39460.0
2022-04-11 15:30:00,53.68,53.76,53.66,53.7,81800.0,45.1754,45.2427,45.1586,45.1923,81800.0
2022-04-11 15:35:00,53.69,53.84,53.67,53.83,109917.0,45.1838,45.3101,45.167,45.3017,109917.0
2022-04-11 15:40:00,53.83,53.89,53.79,53.84,89664.0,45.3017,45.3521,45.268,45.3101,89664.0
2022-04-11 15:45:00,53.83,53.83,53.71,53.72,84873.0,45.3017,45.3017,45.2007,45.2091,84873.0
2022-04-11 15:50:00,53.71,53.77,53.59,53.61,143746.0,45.2007,45.2512,45.0997,45.1165,143746.0
2022-04-11 15:55:00,53.61,53.64,53.55,53.64,257448.0,45.1165,45.1418,45.066,45.1418,257448.0
2022-04-12 09:30:00,53.5,53.57,53.34,53.48,99873.0,45.0239,45.0828,44.8893,45.0071,99873.0
2022-04-12 09:35:00,53.5,53.99,53.5,53.95,105557.0,45.0239,45.4363,45.0239,45.4026,105557.0
2022-04-12 09:40:00,53.98,54.17,53.82,53.82,68057.0,45.4279,45.5878,45.2932,45.2932,68057.0
2022-04-12 09:45:00,53.81,53.82,53.51,53.59,29195.0,45.2848,45.2932,45.0324,45.0997,29195.0
2022-04-12 09:50:00,53.6,54.0,53.6,53.95,43571.0,45.1081,45.4447,45.1081,45.4026,43571.0
2022-04-12 09:55:00,53.92,53.96,53.79,53.9,29700.0,45.3774,45.4111,45.268,45.3606,29700.0
2022-04-12 10:00:00,53.92,54.0,53.83,53.87,37270.0,45.3774,45.4447,45.3017,45.3353,37270.0
2022-04-12 10:05:00,53.87,53.96,53.86,53.91,36927.0,45.3353,45.4111,45.3269,45.369,36927.0
2022-04-12 10:10:00,53.92,54.02,53.85,53.98,57478.0,45.3774,45.4616,45.3185,45.4279,57478.0
2022-04-12 10:15:00,53.98,54.0,53.84,53.86,33593.0,45.4279,45.4447,45.3101,45.3269,33593.0
2022-04-12 10:20:00,53.85,53.87,53.81,53.86,25140.0,45.3185,45.3353,45.2848,45.3269,25140.0
2022-04-12 10:25:00,53.87,53.88,53.7,53.75,24591.0,45.3353,45.3437,45.1923,45.2343,24591.0
2022-04-12 10:30:00,53.75,53.75,53.59,53.65,35032.0,45.2343,45.2343,45.0997,45.1502,35032.0
2022-04-12 10:35:00,53.66,53.73,53.57,53.64,26372.0,45.1586,45.2175,45.0828,45.1418,26372.0
2022-04-12 10:40:00,53.65,53.69,53.54,53.55,29596.0,45.1502,45.1838,45.0576,45.066,29596.0
2022-04-12 10:45:00,53.55,53.61,53.49,53.61,22186.0,45.066,45.1165,45.0155,45.1165,22186.0
2022-04-12 10:50:00,53.6,53.62,53.52,53.6,21078.0,45.1081,45.1249,45.0408,45.1081,21078.0
2022-04-12 10:55:00,53.57,53.6,53.52,53.57,59161.0,45.0828,45.1081,45.0408,45.0828,59161.0
2022-04-12 11:00:00,53.57,53.57,53.48,53.51,24337.0,45.0828,45.0828,45.0071,45.0324,24337.0
2022-04-12 11:05:00,53.51,53.58,53.48,53.54,25075.0,45.0324,45.0913,45.0071,45.0576,25075.0
2022-04-12 11:10:00,53.54,53.57,53.5,53.54,18288.0,45.0576,45.0828,45.0239,45.0576,18288.0
2022-04-12 11:15:00,53.53,53.55,53.45,53.51,23021.0,45.0492,45.066,44.9819,45.0324,23021.0
2022-04-12 11:20:00,53.52,53.62,53.51,53.62,29035.0,45.0408,45.1249,45.0324,45.1249,29035.0
2022-04-12 11:25:00,53.62,53.69,53.59,53.64,33161.0,45.1249,45.1838,45.0997,45.1418,33161.0
2022-04-12 11:30:00,53.64,53.69,53.58,53.69,36650.0,45.1418,45.1838,45.0913,45.1838,36650.0
2022-04-12 11:35:00,53.69,53.71,53.59,53.61,34232.0,45.1838,45.2007,45.0997,45.1165,34232.0
2022-04-12 11:40:00,53.61,53.62,53.54,53.55,20908.0,45.1165,45.1249,45.0576,45.066,20908.0
2022-04-12 11:45:00,53.55,53.6,53.55,53.58,20440.0,45.066,45.1081,45.066,45.0913,20440.0
2022-04-12 11:50:00,53.57,53.63,53.54,53.61,13429.0,45.0828,45.1333,45.0576,45.1165,13429.0
2022-04-12 11:55:00,53.62,53.65,53.55,53.57,21016.0,45.1249,45.1502,45.066,45.0828,21016.0
2022-04-12 12:00:00,53.57,53.57,53.46,53.47,19280.0,45.0828,45.0828,44.9903,44.9987,19280.0
2022-04-12 12:05:00,53.48,53.49,53.41,53.43,22608.0,45.0071,45.0155,44.9482,44.965,22608.0
2022-04-12 12:10:00,53.42,53.42,53.36,53.37,19484.0,44.9566,44.9566,44.9061,44.9145,19484.0
2022-04-12 12:15:00,53.38,53.39,53.24,53.26,25881.0,44.9229,44.9314,44.8051,44.822,25881.0
2022-04-12 12:20:00,53.24,53.26,53.16,53.16,19205.0,44.8051,44.822,44.7378,44.7378,19205.0
2022-04-12 12:25:00,53.16,53.17,53.1,53.15,31567.0,44.7378,44.7462,44.6873,44.7294,31567.0
2022-04-12 12:30:00,53.15,53.21,53.14,53.16,23538.0,44.7294,44.7799,44.721,44.7378,23538.0
2022-04-12 12:35:00,53.15,53.2,53.12,53.18,22189.0,44.7294,44.7715,44.7041,44.7546,22189.0
2022-04-12 12:40:00,53.18,53.2,53.1,53.11,29372.0,44.7546,44.7715,44.6873,44.6957,29372.0
2022-04-12 12:45:00,53.12,53.15,53.09,53.15,20167.0,44.7041,44.7294,44.6789,44.7294,20167.0
2022-04-12 12:50:00,53.15,53.18,53.14,53.16,15534.0,44.7294,44.7546,44.721,44.7378,15534.0
2022-04-12 12:55:00,53.16,53.21,53.16,53.21,19345.0,44.7378,44.7799,44.7378,44.7799,19345.0
2022-04-12 13:00:00,53.2,53.21,53.1,53.15,28404.0,44.7715,44.7799,44.6873,44.7294,28404.0
2022-04-12 13:05:00,53.15,53.19,53.11,53.12,25146.0,44.7294,44.7631,44.6957,44.7041,25146.0
2022-04-12 13:10:00,53.12,53.24,53.11,53.2,42524.0,44.7041,44.8051,44.6957,44.7715,42524.0
2022-04-12 13:15:00,53.19,53.21,53.17,53.21,20978.0,44.7631,44.7799,44.7462,44.7799,20978.0
2022-04-12 13:20:00,53.22,53.29,53.17,53.2,35658.0,44.7883,44.8472,44.7462,44.7715,35658.0
2022-04-12 13:25:00,53.19,53.21,53.13,53.14,16400.0,44.7631,44.7799,44.7126,44.721,16400.0
2022-04-12 13:30:00,53.15,53.16,53.05,53.05,28775.0,44.7294,44.7378,44.6452,44.6452,28775.0
2022-04-12 13:35:00,53.05,53.08,53.0,53.0,13147.0,44.6452,44.6705,44.6032,44.6032,13147.0
2022-04-12 13:40:00,53.0,53.0,52.9,52.93,26159.0,44.6032,44.6032,44.519,44.5442,26159.0
2022-04-12 13:45:00,52.92,52.92,52.81,52.84,30792.0,44.5358,44.5358,44.4433,44.4685,30792.0
2022-04-12 13:50:00,52.84,52.84,52.71,52.73,22088.0,44.4685,44.4685,44.3591,44.3759,22088.0
2022-04-12 13:55:00,52.73,52.75,52.69,52.74,19379.0,44.3759,44.3928,44.3423,44.3843,19379.0
2022-04-12 14:00:00,52.73,52.77,52.66,52.77,42664.0,44.3759,44.4096,44.317,44.4096,42664.0
2022-04-12 14:05:00,52.77,52.89,52.76,52.8,78957.0,44.4096,44.5106,44.4012,44.4348,78957.0
2022-04-12 14:10:00,52.8,52.84,52.73,52.74,200378.0,44.4348,44.4685,44.3759,44.3843,200378.0
2022-04-12 14:15:00,52.73,52.79,52.65,52.79,121580.0,44.3759,44.4264,44.3086,44.4264,121580.0
2022-04-12 14:20:00,52.79,52.81,52.76,52.77,14078.0,44.4264,44.4433,44.4012,44.4096,14078.0
2022-04-12 14:25:00,52.77,52.78,52.72,52.73,15806.0,44.4096,44.418,44.3675,44.3759,15806.0
2022-04-12 14:30:00,52.72,52.73,52.58,52.66,34235.0,44.3675,44.3759,44.2497,44.317,34235.0
2022-04-12 14:35:00,52.65,52.72,52.63,52.69,37883.0,44.3086,44.3675,44.2918,44.3423,37883.0
2022-04-12 14:40:00,52.69,52.71,52.64,52.7,22898.0,44.3423,44.3591,44.3002,44.3507,22898.0
2022-04-12 14:45:00,52.71,52.78,52.71,52.73,36084.0,44.3591,44.418,44.3591,44.3759,36084.0
2022-04-12 14:50:00,52.72,52.74,52.66,52.72,29458.0,44.3675,44.3843,44.317,44.3675,29458.0
2022-04-12 14:55:00,52.72,52.75,52.64,52.66,18302.0,44.3675,44.3928,44.3002,44.317,18302.0
2022-04-12 15:00:00,52.65,52.68,52.51,52.55,67338.0,44.3086,44.3339,44.1908,44.2244,67338.0
2022-04-12 15:05:00,52.55,52.58,52.48,52.48,79900.0,44.2244,44.2497,44.1655,44.1655,79900.0
2022-04-12 15:10:00,52.48,52.49,52.41,52.44,70108.0,44.1655,44.174,44.1066,44.1319,70108.0
2022-04-12 15:15:00,52.45,52.47,52.4,52.44,69632.0,44.1403,44.1571,44.0982,44.1319,69632.0
2022-04-12 15:20:00,52.44,52.6,52.44,52.59,90385.0,44.1319,44.2665,44.1319,44.2581,90385.0
2022-04-12 15:25:00,52.6,52.6,52.45,52.49,80782.0,44.2665,44.2665,44.1403,44.174,80782.0
2022-04-12 15:30:00,52.5,52.57,52.47,52.51,142292.0,44.1824,44.2413,44.1571,44.1908,142292.0
2022-04-12 15:35:00,52.5,52.58,52.46,52.57,126035.0,44.1824,44.2497,44.1487,44.2413,126035.0
2022-04-12 15:40:00,52.57,52.61,52.5,52.54,84466.0,44.2413,44.2749,44.1824,44.216,84466.0
2022-04-12 15:45:00,52.53,52.71,52.48,52.7,114560.0,44.2076,44.3591,44.1655,44.3507,114560.0
2022-04-12 15:50:00,52.69,52.73,52.59,52.69,119275.0,44.3423,44.3759,44.2581,44.3423,119275.0
2022-04-12 15:55:00,52.68,52.74,52.62,52.68,247347.0,44.3339,44.3843,44.2834,44.3339,247347.0
2022-04-13 09:30:00,52.17,52.56,51.95,52.53,126631.0,43.9047,44.2329,43.7195,44.2076,126631.0
2022-04-13 09:35:00,52.5,52.61,52.25,52.36,97295.0,44.1824,44.2749,43.972,44.0645,97295.0
2022-04-13 09:40:00,52.36,52.64,52.27,52.36,302426.0,44.0645,44.3002,43.9888,44.0645,302426.0
2022-04-13 09:45:00,52.37,52.38,52.13,52.17,263002.0,44.073,44.0814,43.871,43.9047,263002.0
2022-04-13 09:50:00,52.18,52.43,52.09,52.39,144887.0,43.9131,44.1235,43.8373,44.0898,144887.0
2022-04-13 09:55:00,52.38,52.47,52.12,52.14,172043.0,44.0814,44.1571,43.8626,43.8794,172043.0
2022-04-13 10:00:00,52.14,52.24,52.06,52.17,102439.0,43.8794,43.9636,43.8121,43.9047,102439.0
2022-04-13 10:05:00,52.17,52.32,52.0,52.02,203657.0,43.9047,44.0309,43.7616,43.7784,203657.0
2022-04-13 10:10:00,52.02,52.06,51.86,51.86,365986.0,43.7784,43.8121,43.6438,43.6438,365986.0
2022-04-13 10:15:00,51.88,52.02,51.88,52.01,159857.0,43.6606,43.7784,43.6606,43.77,159857.0
2022-04-13 10:20:00,52.0,52.06,51.91,51.98,96617.0,43.7616,43.8121,43.6858,43.7448,96617.0
2022-04-13 10:25:00,51.98,52.07,51.81,51.83,75917.0,43.7448,43.8205,43.6017,43.6185,75917.0
2022-04-13 10:30:00,51.82,51.91,51.79,51.81,40237.0,43.6101,43.6858,43.5849,43.6017,40237.0
2022-04-13 10:35:00,51.81,51.88,51.78,51.82,77801.0,43.6017,43.6606,43.5764,43.6101,77801.0
2022-04-13 10:40:00,51.8,51.92,51.69,51.91,71570.0,43.5933,43.6943,43.5007,43.6858,71570.0
2022-04-13 10:45:00,51.91,51.97,51.86,51.87,87926.0,43.6858,43.7363,43.6438,43.6522,87926.0
2022-04-13 10:50:00,51.87,51.95,51.85,51.93,94822.0,43.6522,43.7195,43.6353,43.7027,94822.0
2022-04-13 10:55:00,51.93,51.98,51.82,51.83,70377.0,43.7027,43.7448,43.6101,43.6185,70377.0
2022-04-13 11:00:00,51.82,51.92,51.79,51.92,81958.0,43.6101,43.6943,43.5849,43.6943,81958.0
2022-04-13 11:05:00,51.92,51.95,51.8,51.83,132163.0,43.6943,43.7195,43.5933,43.6185,132163.0
2022-04-13 11:10:00,51.83,51.9,51.81,51.89,43279.0,43.6185,43.6774,43.6017,43.669,43279.0
2022-04-13 11:15:00,51.89,51.92,51.86,51.9,34345.0,43.669,43.6943,43.6438,43.6774,34345.0
2022-04-13 11:20:00,51.89,51.95,51.86,51.94,50768.0,43.669,43.7195,43.6438,43.7111,50768.0
2022-04-13 11:25:00,51.94,51.99,51.92,51.98,54682.0,43.7111,43.7532,43.6943,43.7448,54682.0
2022-04-13 11:30:00,51.98,52.02,51.95,52.0,96460.0,43.7448,43.7784,43.7195,43.7616,96460.0
2022-04-13 11:35:00,52.01,52.07,51.92,51.95,62121.0,43.77,43.8205,43.6943,43.7195,62121.0
2022-04-13 11:40:00,51.95,51.96,51.91,51.95,90867.0,43.7195,43.7279,43.6858,43.7195,90867.0
2022-04-13 11:45:00,51.95,52.01,51.92,52.0,117255.0,43.7195,43.77,43.6943,43.7616,117255.0
2022-04-13 11:50:00,52.0,52.02,51.9,51.91,91965.0,43.7616,43.7784,43.6774,43.6858,91965.0
2022-04-13 11:55:00,51.9,51.96,51.88,51.88,67904.0,43.6774,43.7279,43.6606,43.6606,67904.0
2022-04-13 12:00:00,51.87,51.93,51.86,51.93,60743.0,43.6522,43.7027,43.6438,43.7027,60743.0
2022-04-13 12:05:00,51.93,51.96,51.89,51.9,44445.0,43.7027,43.7279,43.669,43.6774,44445.0
2022-04-13 12:10:00,51.89,51.89,51.8,51.83,40640.0,43.669,43.669,43.5933,43.6185,40640.0
2022-04-13 12:15:00,51.83,51.87,51.8,51.82,85703.0,43.6185,43.6522,43.5933,43.6101,85703.0
2022-04-13 12:20:00,51.81,51.82,51.77,51.8,63783.0,43.6017,43.6101,43.568,43.5933,63783.0
2022-04-13 12:25:00,51.8,51.88,51.67,51.73,305949.0,43.5933,43.6606,43.4839,43.5344,305949.0
2022-04-13 12:30:00,51.72,51.77,51.66,51.75,149963.0,43.5259,43.568,43.4755,43.5512,149963.0
2022-04-13 12:35:00,51.76,51.78,51.68,51.7,58905.0,43.5596,43.5764,43.4923,43.5091,58905.0
2022-04-13 12:40:00,51.7,51.81,51.69,51.8,73002.0,43.5091,43.6017,43.5007,43.5933,73002.0
2022-04-13 12:45:00,51.81,51.9,51.81,51.86,56742.0,43.6017,43.6774,43.6017,43.6438,56742.0
2022-04-13 12:50:00,51.86,51.93,51.83,51.87,70544.0,43.6438,43.7027,43.6185,43.6522,70544.0
2022-04-13 12:55:00,51.87,51.92,51.82,51.87,51286.0,43.6522,43.6943,43.6101,43.6522,51286.0
2022-04-13 13:00:00,51.86,51.98,51.86,51.97,39447.0,43.6438,43.7448,43.6438,43.7363,39447.0
2022-04-13 13:05:00,51.96,52.04,51.94,52.03,28748.0,43.7279,43.7952,43.7111,43.7868,28748.0
2022-04-13 13:10:00,52.03,52.14,52.03,52.05,85559.0,43.7868,43.8794,43.7868,43.8037,85559.0
2022-04-13 13:15:00,52.05,52.09,52.02,52.08,74787.0,43.8037,43.8373,43.7784,43.8289,74787.0
2022-04-13 13:20:00,52.09,52.13,52.04,52.1,125587.0,43.8373,43.871,43.7952,43.8457,125587.0
2022-04-13 13:25:00,52.1,52.1,52.02,52.03,37028.0,43.8457,43.8457,43.7784,43.7868,37028.0
2022-04-13 13:30:00,52.03,52.05,51.92,51.93,36414.0,43.7868,43.8037,43.6943,43.7027,36414.0
2022-04-13 13:35:00,51.94,51.98,51.91,51.97,30903.0,43.7111,43.7448,43.6858,43.7363,30903.0
2022-04-13 13:40:00,51.98,52.06,51.95,52.04,30067.0,43.7448,43.8121,43.7195,43.7952,30067.0
2022-04-13 13:45:00,52.05,52.05,51.98,52.0,32423.0,43.8037,43.8037,43.7448,43.7616,32423.0
2022-04-13 13:50:00,52.01,52.01,51.96,51.98,22831.0,43.77,43.77,43.7279,43.7448,22831.0
2022-04-13 13:55:00,51.97,52.0,51.95,51.98,31821.0,43.7363,43.7616,43.7195,43.7448,31821.0
2022-04-13 14:00:00,51.98,51.98,51.92,51.93,57877.0,43.7448,43.7448,43.6943,43.7027,57877.0
2022-04-13 14:05:00,51.92,52.05,51.92,52.01,55986.0,43.6943,43.8037,43.6943,43.77,55986.0
2022-04-13 14:10:00,52.0,52.0,51.87,51.88,301078.0,43.7616,43.7616,43.6522,43.6606,301078.0
2022-04-13 14:15:00,51.88,51.88,51.81,51.82,35649.0,43.6606,43.6606,43.6017,43.6101,35649.0
2022-04-13 14:20:00,51.82,51.84,51.79,51.81,32602.0,43.6101,43.6269,43.5849,43.6017,32602.0
2022-04-13 14:25:00,51.82,51.84,51.76,51.78,70604.0,43.6101,43.6269,43.5596,43.5764,70604.0
2022-04-13 14:30:00,51.79,51.83,51.77,51.82,55318.0,43.5849,43.6185,43.568,43.6101,55318.0
2022-04-13 14:35:00,51.82,51.84,51.77,51.77,30418.0,43.6101,43.6269,43.568,43.568,30418.0
2022-04-13 14:40:00,51.77,51.89,51.76,51.89,56535.0,43.568,43.669,43.5596,43.669,56535.0
2022-04-13 14:45:00,51.89,51.89,51.84,51.87,58710.0,43.669,43.669,43.6269,43.6522,58710.0
2022-04-13 14:50:00,51.87,51.88,51.81,51.82,39373.0,43.6522,43.6606,43.6017,43.6101,39373.0
2022-04-13 14:55:00,51.82,51.86,51.81,51.81,31824.0,43.6101,43.6438,43.6017,43.6017,31824.0
2022-04-13 15:00:00,51.82,51.82,51.73,51.78,45930.0,43.6101,43.6101,43.5344,43.5764,45930.0
2022-04-13 15:05:00,51.78,51.83,51.77,51.8,59809.0,43.5764,43.6185,43.568,43.5933,59809.0
2022-04-13 15:10:00,51.8,51.84,51.77,51.78,176257.0,43.5933,43.6269,43.568,43.5764,176257.0
2022-04-13 15:15:00,51.78,51.86,51.76,51.83,116865.0,43.5764,43.6438,43.5596,43.6185,116865.0
2022-04-13 15:20:00,51.83,51.85,51.79,51.84,65062.0,43.6185,43.6353,43.5849,43.6269,65062.0
2022-04-13 15:25:00,51.83,51.88,51.81,51.88,68824.0,43.6185,43.6606,43.6017,43.6606,68824.0
2022-04-13 15:30:00,51.89,51.97,51.86,51.95,105987.0,43.669,43.7363,43.6438,43.7195,105987.0
2022-04-13 15:35:00,51.95,51.97,51.87,51.89,156855.0,43.7195,43.7363,43.6522,43.669,156855.0
2022-04-13 15:40:00,51.89,51.94,51.82,51.93,167598.0,43.669,43.7111,43.6101,43.7027,167598.0
2022-04-13 15:45:00,51.94,51.98,51.91,51.96,182486.0,43.7111,43.7448,43.6858,43.7279,182486.0
2022-04-13 15:50:00,51.97,51.97,51.91,51.94,265190.0,43.7363,43.7363,43.6858,43.7111,265190.0
2022-04-13 15:55:00,51.94,52.01,51.89,52.0,446218.0,43.7111,43.77,43.669,43.7616,446218.0
2022-04-14 09:30:00,52.04,52.15,51.82,51.88,328499.0,43.7952,43.8878,43.6101,43.6606,328499.0
2022-04-14 09:35:00,51.89,52.41,51.68,51.97,202177.0,43.669,44.1066,43.4923,43.7363,202177.0
2022-04-14 09:40:00,52.0,52.18,51.72,52.0,152132.0,43.7616,43.9131,43.5259,43.7616,152132.0
2022-04-14 09:45:00,52.02,52.27,51.98,52.1,181506.0,43.7784,43.9888,43.7448,43.8457,181506.0
2022-04-14 09:50:00,52.12,52.19,52.01,52.18,119744.0,43.8626,43.9215,43.77,43.9131,119744.0
2022-04-14 09:55:00,52.18,52.36,52.09,52.29,103007.0,43.9131,44.0645,43.8373,44.0056,103007.0
2022-04-14 10:00:00,52.29,52.54,52.26,52.48,71188.0,44.0056,44.216,43.9804,44.1655,71188.0
2022-04-14 10:05:00,52.47,52.48,52.31,52.41,97751.0,44.1571,44.1655,44.0225,44.1066,97751.0
2022-04-14 10:10:00,52.41,52.52,52.23,52.23,53893.0,44.1066,44.1992,43.9551,43.9551,53893.0
2022-04-14 10:15:00,52.22,52.48,52.16,52.4,66848.0,43.9467,44.1655,43.8962,44.0982,66848.0
2022-04-14 10:20:00,52.43,52.71,52.42,52.69,77906.0,44.1235,44.3591,44.115,44.3423,77906.0
2022-04-14 10:25:00,52.69,52.71,52.54,52.59,72432.0,44.3423,44.3591,44.216,44.2581,72432.0
2022-04-14 10:30:00,52.58,52.78,52.54,52.74,95789.0,44.2497,44.418,44.216,44.3843,95789.0
2022-04-14 10:35:00,52.72,52.8,52.53,52.62,83226.0,44.3675,44.4348,44.2076,44.2834,83226.0
2022-04-14 10:40:00,52.63,52.71,52.55,52.71,71551.0,44.2918,44.3591,44.2244,44.3591,71551.0
2022-04-14 10:45:00,52.7,52.79,52.63,52.66,83168.0,44.3507,44.4264,44.2918,44.317,83168.0
2022-04-14 10:50:00,52.64,52.66,52.48,52.54,58040.0,44.3002,44.317,44.1655,44.216,58040.0
2022-04-14 10:55:00,52.54,52.72,52.5,52.64,104713.0,44.216,44.3675,44.1824,44.3002,104713.0
2022-04-14 11:00:00,52.63,52.75,52.59,52.71,41011.0,44.2918,44.3928,44.2581,44.3591,41011.0
2022-04-14 11:05:00,52.7,52.74,52.66,52.69,58537.0,44.3507,44.3843,44.317,44.3423,58537.0
2022-04-14 11:10:00,52.68,52.7,52.58,52.6,54983.0,44.3339,44.3507,44.2497,44.2665,54983.0
2022-04-14 11:15:00,52.6,52.66,52.49,52.51,39924.0,44.2665,44.317,44.174,44.1908,39924.0
2022-04-14 11:20:00,52.52,52.72,52.51,52.72,46032.0,44.1992,44.3675,44.1908,44.3675,46032.0
2022-04-14 11:25:00,52.73,52.78,52.63,52.64,37867.0,44.3759,44.418,44.2918,44.3002,37867.0
2022-04-14 11:30:00,52.64,52.65,52.52,52.55,29346.0,44.3002,44.3086,44.1992,44.2244,29346.0
2022-04-14 11:35:00,52.54,52.61,52.49,52.51,31052.0,44.216,44.2749,44.174,44.1908,31052.0
2022-04-14 11:40:00,52.51,52.54,52.43,52.43,36818.0,44.1908,44.216,44.1235,44.1235,36818.0
2022-04-14 11:45:00,52.44,52.49,52.4,52.46,65835.0,44.1319,44.174,44.0982,44.1487,65835.0
2022-04-14 11:50:00,52.47,52.58,52.46,52.55,40627.0,44.1571,44.2497,44.1487,44.2244,40627.0
2022-04-14 11:55:00,52.55,52.57,52.49,52.5,49622.0,44.2244,44.2413,44.174,44.1824,49622.0
2022-04-14 12:00:00,52.49,52.51,52.4,52.41,45143.0,44.174,44.1908,44.0982,44.1066,45143.0
2022-04-14 12:05:00,52.4,52.47,52.33,52.44,73428.0,44.0982,44.1571,44.0393,44.1319,73428.0
2022-04-14 12:10:00,52.43,52.5,52.41,52.41,65071.0,44.1235,44.1824,44.1066,44.1066,65071.0
2022-04-14 12:15:00,52.42,52.43,52.31,52.36,84334.0,44.115,44.1235,44.0225,44.0645,84334.0
2022-04-14 12:20:00,52.36,52.38,52.25,52.29,45838.0,44.0645,44.0814,43.972,44.0056,45838.0
2022-04-14 12:25:00,52.29,52.3,52.19,52.2,47448.0,44.0056,44.0141,43.9215,43.9299,47448.0
2022-04-14 12:30:00,52.2,52.22,52.13,52.18,40675.0,43.9299,43.9467,43.871,43.9131,40675.0
2022-04-14 12:35:00,52.18,52.23,52.13,52.16,40506.0,43.9131,43.9551,43.871,43.8962,40506.0
2022-04-14 12:40:00,52.16,52.18,52.09,52.1,37887.0,43.8962,43.9131,43.8373,43.8457,37887.0
2022-04-14 12:45:00,52.1,52.1,52.02,52.07,32579.0,43.8457,43.8457,43.7784,43.8205,32579.0
2022-04-14 12:50:00,52.08,52.12,52.04,52.11,26247.0,43.8289,43.8626,43.7952,43.8542,26247.0
2022-04-14 12:55:00,52.11,52.14,52.03,52.14,42907.0,43.8542,43.8794,43.7868,43.8794,42907.0
2022-04-14 13:00:00,52.14,52.18,52.08,52.16,31976.0,43.8794,43.9131,43.8289,43.8962,31976.0
2022-04-14 13:05:00,52.16,52.16,52.09,52.13,32588.0,43.8962,43.8962,43.8373,43.871,32588.0
2022-04-14 13:10:00,52.12,52.13,52.03,52.04,41755.0,43.8626,43.871,43.7868,43.7952,41755.0
2022-04-14 13:15:00,52.03,52.1,52.03,52.05,37470.0,43.7868,43.8457,43.7868,43.8037,37470.0
2022-04-14 13:20:00,52.06,52.09,52.01,52.05,45073.0,43.8121,43.8373,43.77,43.8037,45073.0
2022-04-14 13:25:00,52.05,52.08,51.97,52.01,42220.0,43.8037,43.8289,43.7363,43.77,42220.0
2022-04-14 13:30:00,52.01,52.02,51.93,51.95,59017.0,43.77,43.7784,43.7027,43.7195,59017.0
2022-04-14 13:35:00,51.95,52.0,51.92,51.93,35017.0,43.7195,43.7616,43.6943,43.7027,35017.0
2022-04-14 13:40:00,51.93,51.94,51.88,51.91,115798.0,43.7027,43.7111,43.6606,43.6858,115798.0
2022-04-14 13:45:00,51.91,52.07,51.91,52.07,58418.0,43.6858,43.8205,43.6858,43.8205,58418.0
2022-04-14 13:50:00,52.06,52.07,51.97,52.0,44548.0,43.8121,43.8205,43.7363,43.7616,44548.0
2022-04-14 13:55:00,52.0,52.06,51.96,52.02,70620.0,43.7616,43.8121,43.7279,43.7784,70620.0
2022-04-14 14:00:00,52.03,52.27,52.03,52.26,41729.0,43.7868,43.9888,43.7868,43.9804,41729.0
2022-04-14 14:05:00,52.25,52.28,52.23,52.23,37693.0,43.972,43.9972,43.9551,43.9551,37693.0
2022-04-14 14:10:00,52.24,52.3,52.23,52.28,35686.0,43.9636,44.0141,43.9551,43.9972,35686.0
2022-04-14 14:15:00,52.28,52.29,52.16,52.16,37864.0,43.9972,44.0056,43.8962,43.8962,37864.0
2022-04-14 14:20:00,52.16,52.19,52.11,52.16,52939.0,43.8962,43.9215,43.8542,43.8962,52939.0
2022-04-14 14:25:00,52.16,52.29,52.09,52.28,40546.0,43.8962,44.0056,43.8373,43.9972,40546.0
2022-04-14 14:30:00,52.29,52.34,52.19,52.22,39413.0,44.0056,44.0477,43.9215,43.9467,39413.0
2022-04-14 14:35:00,52.21,52.24,52.16,52.18,52192.0,43.9383,43.9636,43.8962,43.9131,52192.0
2022-04-14 14:40:00,52.18,52.21,52.16,52.19,25090.0,43.9131,43.9383,43.8962,43.9215,25090.0
2022-04-14 14:45:00,52.19,52.24,52.18,52.2,35900.0,43.9215,43.9636,43.9131,43.9299,35900.0
2022-04-14 14:50:00,52.21,52.24,52.1,52.1,45774.0,43.9383,43.9636,43.8457,43.8457,45774.0
2022-04-14 14:55:00,52.11,52.15,52.1,52.13,43812.0,43.8542,43.8878,43.8457,43.871,43812.0
2022-04-14 15:00:00,52.13,52.2,52.1,52.18,41050.0,43.871,43.9299,43.8457,43.9131,41050.0
2022-04-14 15:05:00,52.2,52.26,52.11,52.12,38615.0,43.9299,43.9804,43.8542,43.8626,38615.0
2022-04-14 15:10:00,52.11,52.16,52.07,52.16,45729.0,43.8542,43.8962,43.8205,43.8962,45729.0
2022-04-14 15:15:00,52.15,52.32,52.14,52.28,47670.0,43.8878,44.0309,43.8794,43.9972,47670.0
2022-04-14 15:20:00,52.28,52.29,52.22,52.24,32562.0,43.9972,44.0056,43.9467,43.9636,32562.0
2022-04-14 15:25:00,52.25,52.32,52.19,52.3,47135.0,43.972,44.0309,43.9215,44.0141,47135.0
2022-04-14 15:30:00,52.3,52.32,52.2,52.22,62233.0,44.0141,44.0309,43.9299,43.9467,62233.0
2022-04-14 15:35:00,52.22,52.31,52.21,52.25,455386.0,43.9467,44.0225,43.9383,43.972,455386.0
2022-04-14 15:40:00,52.24,52.36,52.23,52.35,102934.0,43.9636,44.0645,43.9551,44.0561,102934.0
2022-04-14 15:45:00,52.34,52.37,52.22,52.23,138068.0,44.0477,44.073,43.9467,43.9551,138068.0
2022-04-14 15:50:00,52.23,52.29,52.19,52.29,206660.0,43.9551,44.0056,43.9215,44.0056,206660.0
2022-04-14 15:55:00,52.29,52.31,52.12,52.14,467714.0,44.0056,44.0225,43.8626,43.8794,467714.0
2022-04-18 09:30:00,51.98,52.33,51.96,52.3,83460.0,43.7448,44.0393,43.7279,44.0141,83460.0
2022-04-18 09:35:00,52.28,52.94,52.28,52.87,167890.0,43.9972,44.5527,43.9972,44.4937,167890.0
2022-04-18 09:40:00,52.85,52.85,52.65,52.72,83064.0,44.4769,44.4769,44.3086,44.3675,83064.0
2022-04-18 09:45:00,52.72,52.9,52.61,52.78,75376.0,44.3675,44.519,44.2749,44.418,75376.0
2022-04-18 09:50:00,52.77,52.81,52.44,52.51,45248.0,44.4096,44.4433,44.1319,44.1908,45248.0
2022-04-18 09:55:00,52.5,52.5,52.23,52.28,50800.0,44.1824,44.1824,43.9551,43.9972,50800.0
2022-04-18 10:00:00,52.28,52.34,52.18,52.3,39156.0,43.9972,44.0477,43.9131,44.0141,39156.0
2022-04-18 10:05:00,52.29,52.3,52.09,52.17,53743.0,44.0056,44.0141,43.8373,43.9047,53743.0
2022-04-18 10:10:00,52.17,52.27,52.1,52.25,63557.0,43.9047,43.9888,43.8457,43.972,63557.0
2022-04-18 10:15:00,52.24,52.32,52.18,52.24,145462.0,43.9636,44.0309,43.9131,43.9636,145462.0
2022-04-18 10:20:00,52.24,52.25,52.1,52.17,42550.0,43.9636,43.972,43.8457,43.9047,42550.0
2022-04-18 10:25:00,52.18,52.21,52.04,52.12,44302.0,43.9131,43.9383,43.7952,43.8626,44302.0
2022-04-18 10:30:00,52.15,52.24,52.12,52.18,59819.0,43.8878,43.9636,43.8626,43.9131,59819.0
2022-04-18 10:35:00,52.19,52.21,52.09,52.21,38400.0,43.9215,43.9383,43.8373,43.9383,38400.0
2022-04-18 10:40:00,52.22,52.27,52.17,52.19,50113.0,43.9467,43.9888,43.9047,43.9215,50113.0
2022-04-18 10:45:00,52.18,52.26,52.15,52.25,53662.0,43.9131,43.9804,43.8878,43.972,53662.0
2022-04-18 10:50:00,52.24,52.31,52.16,52.21,132106.0,43.9636,44.0225,43.8962,43.9383,132106.0
2022-04-18 10:55:00,52.21,52.23,52.08,52.2,87788.0,43.9383,43.9551,43.8289,43.9299,87788.0
2022-04-18 11:00:00,52.19,52.28,52.17,52.28,50151.0,43.9215,43.9972,43.9047,43.9972,50151.0
2022-04-18 11:05:00,52.27,52.39,52.23,52.37,48466.0,43.9888,44.0898,43.9551,44.073,48466.0
2022-04-18 11:10:00,52.37,52.47,52.36,52.36,44227.0,44.073,44.1571,44.0645,44.0645,44227.0
2022-04-18 11:15:00,52.35,52.42,52.35,52.39,99912.0,44.0561,44.115,44.0561,44.0898,99912.0
2022-04-18 11:20:00,52.4,52.4,52.18,52.2,40282.0,44.0982,44.0982,43.9131,43.9299,40282.0
2022-04-18 11:25:00,52.21,52.22,52.15,52.21,28081.0,43.9383,43.9467,43.8878,43.9383,28081.0
2022-04-18 11:30:00,52.21,52.29,52.17,52.2,36535.0,43.9383,44.0056,43.9047,43.9299,36535.0
2022-04-18 11:35:00,52.2,52.21,52.14,52.15,27290.0,43.9299,43.9383,43.8794,43.8878,27290.0
2022-04-18 11:40:00,52.16,52.17,52.01,52.03,34837.0,43.8962,43.9047,43.77,43.7868,34837.0
2022-04-18 11:45:00,52.02,52.06,51.96,52.0,41992.0,43.7784,43.8121,43.7279,43.7616,41992.0
2022-04-18 11:50:00,51.98,52.09,51.98,52.09,20004.0,43.7448,43.8373,43.7448,43.8373,20004.0
2022-04-18 11:55:00,52.08,52.22,52.07,52.18,37883.0,43.8289,43.9467,43.8205,43.9131,37883.0
2022-04-18 12:00:00,52.18,52.18,51.96,51.99,107729.0,43.9131,43.9131,43.7279,43.7532,107729.0
2022-04-18 12:05:00,52.01,52.05,51.98,52.02,26159.0,43.77,43.8037,43.7448,43.7784,26159.0
2022-04-18 12:10:00,52.01,52.05,51.98,52.0,33461.0,43.77,43.8037,43.7448,43.7616,33461.0
2022-04-18 12:15:00,51.99,51.99,51.9,51.9,16494.0,43.7532,43.7532,43.6774,43.6774,16494.0
2022-04-18 12:20:00,51.91,51.98,51.9,51.97,105580.0,43.6858,43.7448,43.6774,43.7363,105580.0
2022-04-18 12:25:00,51.97,51.97,51.9,51.95,24585.0,43.7363,43.7363,43.6774,43.7195,24585.0
2022-04-18 12:30:00,51.95,51.99,51.9,51.92,20179.0,43.7195,43.7532,43.6774,43.6943,20179.0
2022-04-18 12:35:00,51.93,51.97,51.92,51.97,14405.0,43.7027,43.7363,43.6943,43.7363,14405.0
2022-04-18 12:40:00,51.97,52.0,51.93,51.99,25704.0,43.7363,43.7616,43.7027,43.7532,25704.0
2022-04-18 12:45:00,52.0,52.03,51.97,52.03,16042.0,43.7616,43.7868,43.7363,43.7868,16042.0
2022-04-18 12:50:00,52.03,52.1,52.02,52.08,29251.0,43.7868,43.8457,43.7784,43.8289,29251.0
2022-04-18 12:55:00,52.08,52.08,52.01,52.02,48564.0,43.8289,43.8289,43.77,43.7784,48564.0
2022-04-18 13:00:00,52.03,52.06,52.01,52.02,45388.0,43.7868,43.8121,43.77,43.7784,45388.0
2022-04-18 13:05:00,52.03,52.08,52.01,52.08,32530.0,43.7868,43.8289,43.77,43.8289,32530.0
2022-04-18 13:10:00,52.08,52.16,52.08,52.12,57924.0,43.8289,43.8962,43.8289,43.8626,57924.0
2022-04-18 13:15:00,52.11,52.17,52.09,52.14,32405.0,43.8542,43.9047,43.8373,43.8794,32405.0
2022-04-18 13:20:00,52.14,52.15,52.08,52.13,42905.0,43.8794,43.8878,43.8289,43.871,42905.0
2022-04-18 13:25:00,52.13,52.16,52.07,52.16,36364.0,43.871,43.8962,43.8205,43.8962,36364.0
2022-04-18 13:30:00,52.16,52.31,52.15,52.31,74568.0,43.8962,44.0225,43.8878,44.0225,74568.0
2022-04-18 13:35:00,52.3,52.37,52.26,52.28,41502.0,44.0141,44.073,43.9804,43.9972,41502.0
2022-04-18 13:40:00,52.28,52.36,52.27,52.32,154339.0,43.9972,44.0645,43.9888,44.0309,154339.0
2022-04-18 13:45:00,52.32,52.41,52.31,52.38,43127.0,44.0309,44.1066,44.0225,44.0814,43127.0
2022-04-18 13:50:00,52.36,52.39,52.34,52.35,33351.0,44.0645,44.0898,44.0477,44.0561,33351.0
2022-04-18 13:55:00,52.35,52.4,52.3,52.3,217797.0,44.0561,44.0982,44.0141,44.0141,217797.0
2022-04-18 14:00:00,52.3,52.41,52.3,52.38,57178.0,44.0141,44.1066,44.0141,44.0814,57178.0
2022-04-18 14:05:00,52.38,52.44,52.31,52.34,33611.0,44.0814,44.1319,44.0225,44.0477,33611.0
2022-04-18 14:10:00,52.34,52.36,52.31,52.36,39789.0,44.0477,44.0645,44.0225,44.0645,39789.0
2022-04-18 14:15:00,52.37,52.39,52.28,52.32,52593.0,44.073,44.0898,43.9972,44.0309,52593.0
2022-04-18 14:20:00,52.3,52.39,52.28,52.39,31852.0,44.0141,44.0898,43.9972,44.0898,31852.0
2022-04-18 14:25:00,52.39,52.42,52.32,52.35,43900.0,44.0898,44.115,44.0309,44.0561,43900.0
2022-04-18 14:30:00,52.35,52.43,52.34,52.43,39428.0,44.0561,44.1235,44.0477,44.1235,39428.0
2022-04-18 14:35:00,52.42,52.45,52.37,52.39,55844.0,44.115,44.1403,44.073,44.0898,55844.0
2022-04-18 14:40:00,52.39,52.41,52.31,52.34,41600.0,44.0898,44.1066,44.0225,44.0477,41600.0
2022-04-18 14:45:00,52.34,52.35,52.26,52.27,38087.0,44.0477,44.0561,43.9804,43.9888,38087.0
2022-04-18 14:50:00,52.28,52.4,52.27,52.37,76094.0,43.9972,44.0982,43.9888,44.073,76094.0
2022-04-18 14:55:00,52.37,52.43,52.32,52.39,121439.0,44.073,44.1235,44.0309,44.0898,121439.0
2022-04-18 15:00:00,52.39,52.42,52.33,52.34,66009.0,44.0898,44.115,44.0393,44.0477,66009.0
2022-04-18 15:05:00,52.34,52.41,52.3,52.34,49060.0,44.0477,44.1066,44.0141,44.0477,49060.0
2022-04-18 15:10:00,52.34,52.39,52.33,52.38,53488.0,44.0477,44.0898,44.0393,44.0814,53488.0
2022-04-18 15:15:00,52.38,52.42,52.35,52.37,51962.0,44.0814,44.115,44.0561,44.073,51962.0
2022-04-18 15:20:00,52.37,52.41,52.33,52.41,145971.0,44.073,44.1066,44.0393,44.1066,145971.0
2022-04-18 15:25:00,52.4,52.48,52.35,52.47,183294.0,44.0982,44.1655,44.0561,44.1571,183294.0
2022-04-18 15:30:00,52.47,52.47,52.35,52.44,167217.0,44.1571,44.1571,44.0561,44.1319,167217.0
2022-04-18 15:35:00,52.43,52.46,52.31,52.36,153607.0,44.1235,44.1487,44.0225,44.0645,153607.0
2022-04-18 15:40:00,52.36,52.39,52.3,52.37,99970.0,44.0645,44.0898,44.0141,44.073,99970.0
2022-04-18 15:45:00,52.36,52.4,52.33,52.38,192470.0,44.0645,44.0982,44.0393,44.0814,192470.0
2022-04-18 15:50:00,52.38,52.45,52.34,52.44,268864.0,44.0814,44.1403,44.0477,44.1319,268864.0
2022-04-18 15:55:00,52.43,52.68,52.41,52.68,458310.0,44.1235,44.3339,44.1066,44.3339,458310.0
2022-04-19 09:30:00,52.0,52.37,50.29,51.05,488955.0,43.7616,44.073,42.3225,42.9621,488955.0
2022-04-19 09:35:00,50.98,51.25,50.68,51.01,354966.0,42.9032,43.1304,42.6507,42.9284,354966.0
2022-04-19 09:40:00,51.03,51.66,51.02,51.57,211745.0,42.9453,43.4755,42.9368,43.3997,211745.0
2022-04-19 09:45:00,51.55,52.0,51.46,51.86,143185.0,43.3829,43.7616,43.3071,43.6438,143185.0
2022-04-19 09:50:00,51.88,52.08,51.71,51.9,112820.0,43.6606,43.8289,43.5175,43.6774,112820.0
2022-04-19 09:55:00,51.91,51.96,51.72,51.85,83561.0,43.6858,43.7279,43.5259,43.6353,83561.0
2022-04-19 10:00:00,51.84,51.87,51.57,51.79,83854.0,43.6269,43.6522,43.3997,43.5849,83854.0
2022-04-19 10:05:00,51.8,52.05,51.71,51.77,78416.0,43.5933,43.8037,43.5175,43.568,78416.0
2022-04-19 10:10:00,51.77,51.92,51.73,51.74,51091.0,43.568,43.6943,43.5344,43.5428,51091.0
2022-04-19 10:15:00,51.72,51.79,51.52,51.54,86437.0,43.5259,43.5849,43.3576,43.3745,86437.0
2022-04-19 10:20:00,51.55,51.83,51.51,51.8,57524.0,43.3829,43.6185,43.3492,43.5933,57524.0
2022-04-19 10:25:00,51.82,51.82,51.57,51.64,78469.0,43.6101,43.6101,43.3997,43.4586,78469.0
2022-04-19 10:30:00,51.65,51.97,51.64,51.97,70589.0,43.467,43.7363,43.4586,43.7363,70589.0
2022-04-19 10:35:00,51.96,52.08,51.85,51.92,93072.0,43.7279,43.8289,43.6353,43.6943,93072.0
2022-04-19 10:40:00,51.92,51.98,51.82,51.91,73944.0,43.6943,43.7448,43.6101,43.6858,73944.0
2022-04-19 10:45:00,51.91,52.24,51.91,52.23,68588.0,43.6858,43.9636,43.6858,43.9551,68588.0
2022-04-19 10:50:00,52.23,52.24,51.99,52.0,52537.0,43.9551,43.9636,43.7532,43.7616,52537.0
2022-04-19 10:55:00,51.99,52.16,51.99,52.03,59506.0,43.7532,43.8962,43.7532,43.7868,59506.0
2022-04-19 11:00:00,52.03,52.03,51.86,52.01,72508.0,43.7868,43.7868,43.6438,43.77,72508.0
2022-04-19 11:05:00,52.01,52.17,51.94,52.12,49861.0,43.77,43.9047,43.7111,43.8626,49861.0
2022-04-19 11:10:00,52.11,52.21,52.09,52.14,45907.0,43.8542,43.9383,43.8373,43.8794,45907.0
2022-04-19 11:15:00,52.14,52.24,52.07,52.09,193320.0,43.8794,43.9636,43.8205,43.8373,193320.0
2022-04-19 11:20:00,52.08,52.17,52.01,52.13,60226.0,43.8289,43.9047,43.77,43.871,60226.0
2022-04-19 11:25:00,52.12,52.22,52.1,52.1,75319.0,43.8626,43.9467,43.8457,43.8457,75319.0
2022-04-19 11:30:00,52.11,52.23,52.04,52.15,165221.0,43.8542,43.9551,43.7952,43.8878,165221.0
2022-04-19 11:35:00,52.15,52.15,52.06,52.11,43414.0,43.8878,43.8878,43.8121,43.8542,43414.0
2022-04-19 11:40:00,52.1,52.21,52.05,52.12,55340.0,43.8457,43.9383,43.8037,43.8626,55340.0
2022-04-19 11:45:00,52.12,52.13,52.03,52.08,31966.0,43.8626,43.871,43.7868,43.8289,31966.0
2022-04-19 11:50:00,52.08,52.19,52.05,52.11,36786.0,43.8289,43.9215,43.8037,43.8542,36786.0
2022-04-19 11:55:00,52.11,52.13,52.06,52.08,27882.0,43.8542,43.871,43.8121,43.8289,27882.0
2022-04-19 12:00:00,52.05,52.09,51.98,52.09,74540.0,43.8037,43.8373,43.7448,43.8373,74540.0
2022-04-19 12:05:00,52.1,52.13,52.0,52.12,28736.0,43.8457,43.871,43.7616,43.8626,28736.0
2022-04-19 12:10:00,52.11,52.13,52.02,52.06,38055.0,43.8542,43.871,43.7784,43.8121,38055.0
2022-04-19 12:15:00,52.05,52.1,52.0,52.06,43375.0,43.8037,43.8457,43.7616,43.8121,43375.0
2022-04-19 12:20:00,52.06,52.1,52.04,52.06,30229.0,43.8121,43.8457,43.7952,43.8121,30229.0
2022-04-19 12:25:00,52.05,52.1,52.03,52.05,36724.0,43.8037,43.8457,43.7868,43.8037,36724.0
2022-04-19 12:30:00,52.05,52.07,51.97,52.04,50312.0,43.8037,43.8205,43.7363,43.7952,50312.0
2022-04-19 12:35:00,52.06,52.07,52.0,52.01,25178.0,43.8121,43.8205,43.7616,43.77,25178.0
2022-04-19 12:40:00,52.01,52.01,51.89,51.89,43699.0,43.77,43.77,43.669,43.669,43699.0
2022-04-19 12:45:00,51.89,51.89,51.8,51.84,40337.0,43.669,43.669,43.5933,43.6269,40337.0
2022-04-19 12:50:00,51.85,51.95,51.84,51.91,47458.0,43.6353,43.7195,43.6269,43.6858,47458.0
2022-04-19 12:55:00,51.9,51.96,51.89,51.91,34102.0,43.6774,43.7279,43.669,43.6858,34102.0
2022-04-19 13:00:00,51.91,51.92,51.83,51.84,26680.0,43.6858,43.6943,43.6185,43.6269,26680.0
2022-04-19 13:05:00,51.84,51.87,51.79,51.84,47287.0,43.6269,43.6522,43.5849,43.6269,47287.0
2022-04-19 13:10:00,51.84,51.85,51.79,51.84,35973.0,43.6269,43.6353,43.5849,43.6269,35973.0
2022-04-19 13:15:00,51.84,51.98,51.82,51.94,49025.0,43.6269,43.7448,43.6101,43.7111,49025.0
2022-04-19 13:20:00,51.95,52.0,51.93,51.95,33439.0,43.7195,43.7616,43.7027,43.7195,33439.0
2022-04-19 13:25:00,51.94,51.94,51.71,51.71,45060.0,43.7111,43.7111,43.5175,43.5175,45060.0
2022-04-19 13:30:00,51.72,51.94,51.72,51.92,60702.0,43.5259,43.7111,43.5259,43.6943,60702.0
2022-04-19 13:35:00,51.92,51.93,51.85,51.89,41788.0,43.6943,43.7027,43.6353,43.669,41788.0
2022-04-19 13:40:00,51.89,51.99,51.83,51.94,550315.0,43.669,43.7532,43.6185,43.7111,550315.0
2022-04-19 13:45:00,51.95,51.95,51.85,51.94,54358.0,43.7195,43.7195,43.6353,43.7111,54358.0
2022-04-19 13:50:00,51.94,52.0,51.93,51.98,50298.0,43.7111,43.7616,43.7027,43.7448,50298.0
2022-04-19 13:55:00,51.97,52.0,51.86,51.94,270828.0,43.7363,43.7616,43.6438,43.7111,270828.0
2022-04-19 14:00:00,51.93,52.01,51.84,51.88,66101.0,43.7027,43.77,43.6269,43.6606,66101.0
2022-04-19 14:05:00,51.88,51.9,51.84,51.88,26444.0,43.6606,43.6774,43.6269,43.6606,26444.0
2022-04-19 14:10:00,51.88,51.91,51.8,51.84,52722.0,43.6606,43.6858,43.5933,43.6269,52722.0
2022-04-19 14:15:00,51.84,51.84,51.75,51.76,40141.0,43.6269,43.6269,43.5512,43.5596,40141.0
2022-04-19 14:20:00,51.75,51.79,51.69,51.78,49015.0,43.5512,43.5849,43.5007,43.5764,49015.0
2022-04-19 14:25:00,51.78,51.78,51.71,51.72,37945.0,43.5764,43.5764,43.5175,43.5259,37945.0
2022-04-19 14:30:00,51.72,51.82,51.71,51.8,41669.0,43.5259,43.6101,43.5175,43.5933,41669.0
2022-04-19 14:35:00,51.8,51.8,51.73,51.74,57691.0,43.5933,43.5933,43.5344,43.5428,57691.0
2022-04-19 14:40:00,51.73,51.75,51.71,51.73,31575.0,43.5344,43.5512,43.5175,43.5344,31575.0
2022-04-19 14:45:00,51.73,51.75,51.72,51.72,28894.0,43.5344,43.5512,43.5259,43.5259,28894.0
2022-04-19 14:50:00,51.73,51.76,51.7,51.73,39301.0,43.5344,43.5596,43.5091,43.5344,39301.0
2022-04-19 14:55:00,51.73,51.78,51.7,51.74,78734.0,43.5344,43.5764,43.5091,43.5428,78734.0
2022-04-19 15:00:00,51.73,51.75,51.71,51.72,48490.0,43.5344,43.5512,43.5175,43.5259,48490.0
2022-04-19 15:05:00,51.72,51.73,51.6,51.63,82966.0,43.5259,43.5344,43.425,43.4502,82966.0
2022-04-19 15:10:00,51.63,51.89,51.6,51.89,77614.0,43.4502,43.669,43.425,43.669,77614.0
2022-04-19 15:15:00,51.88,51.96,51.87,51.88,47874.0,43.6606,43.7279,43.6522,43.6606,47874.0
2022-04-19 15:20:00,51.88,51.89,51.83,51.84,50230.0,43.6606,43.669,43.6185,43.6269,50230.0
2022-04-19 15:25:00,51.85,51.87,51.81,51.82,44555.0,43.6353,43.6522,43.6017,43.6101,44555.0
2022-04-19 15:30:00,51.82,51.95,51.8,51.94,82798.0,43.6101,43.7195,43.5933,43.7111,82798.0
2022-04-19 15:35:00,51.94,51.94,51.87,51.89,122920.0,43.7111,43.7111,43.6522,43.669,122920.0
2022-04-19 15:40:00,51.88,51.92,51.86,51.91,98931.0,43.6606,43.6943,43.6438,43.6858,98931.0
2022-04-19 15:45:00,51.92,51.94,51.86,51.89,170320.0,43.6943,43.7111,43.6438,43.669,170320.0
2022-04-19 15:50:00,51.89,52.09,51.89,51.98,348051.0,43.669,43.8373,43.669,43.7448,348051.0
2022-04-19 15:55:00,51.97,52.08,51.9,52.01,423332.0,43.7363,43.8289,43.6774,43.77,423332.0
2022-04-20 09:30:00,52.2,52.45,52.07,52.38,122734.0,43.9299,44.1403,43.8205,44.0814,122734.0
2022-04-20 09:35:00,52.37,52.74,52.2,52.72,101251.0,44.073,44.3843,43.9299,44.3675,101251.0
2022-04-20 09:40:00,52.73,52.82,52.44,52.45,51296.0,44.3759,44.4517,44.1319,44.1403,51296.0
2022-04-20 09:45:00,52.45,52.76,52.42,52.75,62171.0,44.1403,44.4012,44.115,44.3928,62171.0
2022-04-20 09:50:00,52.74,53.07,52.71,53.05,70251.0,44.3843,44.6621,44.3591,44.6452,70251.0
2022-04-20 09:55:00,53.06,53.14,53.0,53.12,67135.0,44.6536,44.721,44.6032,44.7041,67135.0
2022-04-20 10:00:00,53.09,53.22,52.9,53.08,129151.0,44.6789,44.7883,44.519,44.6705,129151.0
2022-04-20 10:05:00,53.07,53.22,53.02,53.22,44963.0,44.6621,44.7883,44.62,44.7883,44963.0
2022-04-20 10:10:00,53.24,53.29,53.03,53.15,59261.0,44.8051,44.8472,44.6284,44.7294,59261.0
2022-04-20 10:15:00,53.15,53.2,52.96,53.02,96792.0,44.7294,44.7715,44.5695,44.62,96792.0
2022-04-20 10:20:00,53.03,53.12,52.97,53.0,90770.0,44.6284,44.7041,44.5779,44.6032,90770.0
2022-04-20 10:25:00,53.0,53.06,52.96,53.04,94750.0,44.6032,44.6536,44.5695,44.6368,94750.0
2022-04-20 10:30:00,53.04,53.06,52.96,53.05,81522.0,44.6368,44.6536,44.5695,44.6452,81522.0
2022-04-20 10:35:00,53.05,53.22,53.0,53.14,61818.0,44.6452,44.7883,44.6032,44.721,61818.0
2022-04-20 10:40:00,53.14,53.31,53.13,53.28,73599.0,44.721,44.864,44.7126,44.8388,73599.0
2022-04-20 10:45:00,53.29,53.38,53.24,53.37,44769.0,44.8472,44.9229,44.8051,44.9145,44769.0
2022-04-20 10:50:00,53.36,53.49,53.35,53.47,71600.0,44.9061,45.0155,44.8977,44.9987,71600.0
2022-04-20 10:55:00,53.47,53.49,53.37,53.43,83486.0,44.9987,45.0155,44.9145,44.965,83486.0
2022-04-20 11:00:00,53.43,53.48,53.19,53.2,124783.0,44.965,45.0071,44.7631,44.7715,124783.0
2022-04-20 11:05:00,53.19,53.24,53.14,53.15,184958.0,44.7631,44.8051,44.721,44.7294,184958.0
2022-04-20 11:10:00,53.14,53.16,53.08,53.14,55828.0,44.721,44.7378,44.6705,44.721,55828.0
2022-04-20 11:15:00,53.14,53.15,53.03,53.08,50725.0,44.721,44.7294,44.6284,44.6705,50725.0
2022-04-20 11:20:00,53.08,53.09,52.98,53.04,41856.0,44.6705,44.6789,44.5863,44.6368,41856.0
2022-04-20 11:25:00,53.04,53.23,53.01,53.19,43633.0,44.6368,44.7967,44.6116,44.7631,43633.0
2022-04-20 11:30:00,53.2,53.34,53.15,53.25,65290.0,44.7715,44.8893,44.7294,44.8135,65290.0
2022-04-20 11:35:00,53.25,53.28,53.19,53.28,59935.0,44.8135,44.8388,44.7631,44.8388,59935.0
2022-04-20 11:40:00,53.3,53.38,53.25,53.37,39612.0,44.8556,44.9229,44.8135,44.9145,39612.0
2022-04-20 11:45:00,53.37,53.38,53.31,53.35,34619.0,44.9145,44.9229,44.864,44.8977,34619.0
2022-04-20 11:50:00,53.35,53.38,53.27,53.31,25536.0,44.8977,44.9229,44.8304,44.864,25536.0
2022-04-20 11:55:00,53.31,53.34,53.25,53.28,63038.0,44.864,44.8893,44.8135,44.8388,63038.0
2022-04-20 12:00:00,53.28,53.32,53.23,53.3,32441.0,44.8388,44.8725,44.7967,44.8556,32441.0
2022-04-20 12:05:00,53.29,53.3,53.16,53.2,28899.0,44.8472,44.8556,44.7378,44.7715,28899.0
2022-04-20 12:10:00,53.2,53.2,53.09,53.17,29145.0,44.7715,44.7715,44.6789,44.7462,29145.0
2022-04-20 12:15:00,53.17,53.2,53.13,53.16,23899.0,44.7462,44.7715,44.7126,44.7378,23899.0
2022-04-20 12:20:00,53.15,53.22,53.13,53.22,23105.0,44.7294,44.7883,44.7126,44.7883,23105.0
2022-04-20 12:25:00,53.22,53.22,53.17,53.18,23664.0,44.7883,44.7883,44.7462,44.7546,23664.0
2022-04-20 12:30:00,53.18,53.3,53.17,53.28,25553.0,44.7546,44.8556,44.7462,44.8388,25553.0
2022-04-20 12:35:00,53.27,53.41,53.27,53.36,53237.0,44.8304,44.9482,44.8304,44.9061,53237.0
2022-04-20 12:40:00,53.36,53.36,53.26,53.29,20494.0,44.9061,44.9061,44.822,44.8472,20494.0
2022-04-20 12:45:00,53.28,53.32,53.26,53.29,39461.0,44.8388,44.8725,44.822,44.8472,39461.0
2022-04-20 12:50:00,53.29,53.36,53.28,53.3,30836.0,44.8472,44.9061,44.8388,44.8556,30836.0
2022-04-20 12:55:00,53.29,53.31,53.23,53.25,31222.0,44.8472,44.864,44.7967,44.8135,31222.0
2022-04-20 13:00:00,53.25,53.25,53.21,53.23,49636.0,44.8135,44.8135,44.7799,44.7967,49636.0
2022-04-20 13:05:00,53.24,53.3,53.18,53.18,48000.0,44.8051,44.8556,44.7546,44.7546,48000.0
2022-04-20 13:10:00,53.18,53.25,53.17,53.22,22592.0,44.7546,44.8135,44.7462,44.7883,22592.0
2022-04-20 13:15:00,53.22,53.26,53.11,53.12,31254.0,44.7883,44.822,44.6957,44.7041,31254.0
2022-04-20 13:20:00,53.11,53.11,52.99,53.0,38706.0,44.6957,44.6957,44.5947,44.6032,38706.0
2022-04-20 13:25:00,53.0,53.0,52.9,52.94,58504.0,44.6032,44.6032,44.519,44.5527,58504.0
2022-04-20 13:30:00,52.95,52.97,52.91,52.96,27620.0,44.5611,44.5779,44.5274,44.5695,27620.0
2022-04-20 13:35:00,52.96,53.01,52.91,52.98,45944.0,44.5695,44.6116,44.5274,44.5863,45944.0
2022-04-20 13:40:00,52.98,53.12,52.98,53.08,37541.0,44.5863,44.7041,44.5863,44.6705,37541.0
2022-04-20 13:45:00,53.09,53.1,53.0,53.0,31439.0,44.6789,44.6873,44.6032,44.6032,31439.0
2022-04-20 13:50:00,53.0,53.01,52.83,52.87,73210.0,44.6032,44.6116,44.4601,44.4937,73210.0
2022-04-20 13:55:00,52.87,52.98,52.86,52.97,53636.0,44.4937,44.5863,44.4853,44.5779,53636.0
2022-04-20 14:00:00,52.96,53.03,52.9,53.01,48914.0,44.5695,44.6284,44.519,44.6116,48914.0
2022-04-20 14:05:00,53.01,53.01,52.97,53.0,32418.0,44.6116,44.6116,44.5779,44.6032,32418.0
2022-04-20 14:10:00,52.99,53.07,52.97,52.97,57401.0,44.5947,44.6621,44.5779,44.5779,57401.0
2022-04-20 14:15:00,52.98,53.0,52.83,52.83,35012.0,44.5863,44.6032,44.4601,44.4601,35012.0
2022-04-20 14:20:00,52.84,52.84,52.77,52.79,42447.0,44.4685,44.4685,44.4096,44.4264,42447.0
2022-04-20 14:25:00,52.79,52.82,52.76,52.77,38805.0,44.4264,44.4517,44.4012,44.4096,38805.0
2022-04-20 14:30:00,52.76,52.82,52.72,52.76,356431.0,44.4012,44.4517,44.3675,44.4012,356431.0
2022-04-20 14:35:00,52.77,52.78,52.69,52.7,42590.0,44.4096,44.418,44.3423,44.3507,42590.0
2022-04-20 14:40:00,52.7,52.78,52.69,52.77,37043.0,44.3507,44.418,44.3423,44.4096,37043.0
2022-04-20 14:45:00,52.77,52.79,52.75,52.76,49511.0,44.4096,44.4264,44.3928,44.4012,49511.0
2022-04-20 14:50:00,52.76,52.76,52.61,52.62,52694.0,44.4012,44.4012,44.2749,44.2834,52694.0
2022-04-20 14:55:00,52.62,52.65,52.57,52.63,88182.0,44.2834,44.3086,44.2413,44.2918,88182.0
2022-04-20 15:00:00,52.64,52.75,52.63,52.71,53870.0,44.3002,44.3928,44.2918,44.3591,53870.0
2022-04-20 15:05:00,52.71,52.75,52.66,52.74,57427.0,44.3591,44.3928,44.317,44.3843,57427.0
2022-04-20 15:10:00,52.73,52.81,52.71,52.8,41100.0,44.3759,44.4433,44.3591,44.4348,41100.0
2022-04-20 15:15:00,52.8,52.91,52.79,52.87,48172.0,44.4348,44.5274,44.4264,44.4937,48172.0
2022-04-20 15:20:00,52.87,52.88,52.84,52.87,38865.0,44.4937,44.5022,44.4685,44.4937,38865.0
2022-04-20 15:25:00,52.88,52.93,52.86,52.91,45946.0,44.5022,44.5442,44.4853,44.5274,45946.0
2022-04-20 15:30:00,52.91,52.92,52.71,52.73,125944.0,44.5274,44.5358,44.3591,44.3759,125944.0
2022-04-20 15:35:00,52.73,52.73,52.59,52.64,135764.0,44.3759,44.3759,44.2581,44.3002,135764.0
2022-04-20 15:40:00,52.64,52.73,52.63,52.68,139480.0,44.3002,44.3759,44.2918,44.3339,139480.0
2022-04-20 15:45:00,52.68,52.71,52.62,52.63,193182.0,44.3339,44.3591,44.2834,44.2918,193182.0
2022-04-20 15:50:00,52.63,52.68,52.54,52.6,288911.0,44.2918,44.3339,44.216,44.2665,288911.0
2022-04-20 15:55:00,52.6,52.61,52.51,52.57,476467.0,44.2665,44.2749,44.1908,44.2413,476467.0
2022-04-21 09:30:00,53.08,53.44,53.08,53.3,146643.0,44.6705,44.9734,44.6705,44.8556,146643.0
2022-04-21 09:35:00,53.34,53.37,52.92,52.94,106385.0,44.8893,44.9145,44.5358,44.5527,106385.0
2022-04-21 09:40:00,52.94,53.07,52.85,52.98,96892.0,44.5527,44.6621,44.4769,44.5863,96892.0
2022-04-21 09:45:00,52.97,53.2,52.88,53.18,77497.0,44.5779,44.7715,44.5022,44.7546,77497.0
2022-04-21 09:50:00,53.19,53.27,53.08,53.25,42140.0,44.7631,44.8304,44.6705,44.8135,42140.0
2022-04-21 09:55:00,53.25,53.41,53.25,53.36,31185.0,44.8135,44.9482,44.8135,44.9061,31185.0
2022-04-21 10:00:00,53.36,53.37,53.18,53.36,49213.0,44.9061,44.9145,44.7546,44.9061,49213.0
2022-04-21 10:05:00,53.37,53.42,53.25,53.28,37227.0,44.9145,44.9566,44.8135,44.8388,37227.0
2022-04-21 10:10:00,53.27,53.53,53.26,53.51,63462.0,44.8304,45.0492,44.822,45.0324,63462.0
2022-04-21 10:15:00,53.5,53.58,53.46,53.46,80667.0,45.0239,45.0913,44.9903,44.9903,80667.0
2022-04-21 10:20:00,53.46,53.63,53.43,53.59,37530.0,44.9903,45.1333,44.965,45.0997,37530.0
2022-04-21 10:25:00,53.58,53.59,53.41,53.46,46542.0,45.0913,45.0997,44.9482,44.9903,46542.0
2022-04-21 10:30:00,53.45,53.54,53.41,53.51,41442.0,44.9819,45.0576,44.9482,45.0324,41442.0
2022-04-21 10:35:00,53.52,53.53,53.41,53.45,80242.0,45.0408,45.0492,44.9482,44.9819,80242.0
2022-04-21 10:40:00,53.45,53.48,53.33,53.36,53699.0,44.9819,45.0071,44.8809,44.9061,53699.0
2022-04-21 10:45:00,53.36,53.41,53.31,53.41,47208.0,44.9061,44.9482,44.864,44.9482,47208.0
2022-04-21 10:50:00,53.41,53.48,53.26,53.35,37497.0,44.9482,45.0071,44.822,44.8977,37497.0
2022-04-21 10:55:00,53.35,53.35,53.22,53.26,54666.0,44.8977,44.8977,44.7883,44.822,54666.0
2022-04-21 11:00:00,53.25,53.28,53.13,53.16,50644.0,44.8135,44.8388,44.7126,44.7378,50644.0
2022-04-21 11:05:00,53.14,53.2,53.07,53.11,61507.0,44.721,44.7715,44.6621,44.6957,61507.0
2022-04-21 11:10:00,53.11,53.2,53.08,53.16,95163.0,44.6957,44.7715,44.6705,44.7378,95163.0
2022-04-21 11:15:00,53.16,53.18,53.04,53.05,81940.0,44.7378,44.7546,44.6368,44.6452,81940.0
2022-04-21 11:20:00,53.06,53.08,52.93,52.99,28506.0,44.6536,44.6705,44.5442,44.5947,28506.0
2022-04-21 11:25:00,53.0,53.05,52.81,52.87,53103.0,44.6032,44.6452,44.4433,44.4937,53103.0
2022-04-21 11:30:00,52.87,52.92,52.77,52.91,39324.0,44.4937,44.5358,44.4096,44.5274,39324.0
2022-04-21 11:35:00,52.91,53.0,52.89,52.95,22999.0,44.5274,44.6032,44.5106,44.5611,22999.0
2022-04-21 11:40:00,52.96,52.99,52.82,52.87,26165.0,44.5695,44.5947,44.4517,44.4937,26165.0
2022-04-21 11:45:00,52.87,52.95,52.86,52.91,48804.0,44.4937,44.5611,44.4853,44.5274,48804.0
2022-04-21 11:50:00,52.91,52.92,52.83,52.87,51999.0,44.5274,44.5358,44.4601,44.4937,51999.0
2022-04-21 11:55:00,52.86,52.89,52.78,52.81,47420.0,44.4853,44.5106,44.418,44.4433,47420.0
2022-04-21 12:00:00,52.8,52.85,52.73,52.73,39391.0,44.4348,44.4769,44.3759,44.3759,39391.0
2022-04-21 12:05:00,52.73,52.8,52.68,52.72,46944.0,44.3759,44.4348,44.3339,44.3675,46944.0
2022-04-21 12:10:00,52.72,52.73,52.65,52.69,58956.0,44.3675,44.3759,44.3086,44.3423,58956.0
2022-04-21 12:15:00,52.68,52.77,52.68,52.75,31061.0,44.3339,44.4096,44.3339,44.3928,31061.0
2022-04-21 12:20:00,52.76,52.76,52.68,52.7,23855.0,44.4012,44.4012,44.3339,44.3507,23855.0
2022-04-21 12:25:00,52.7,52.77,52.66,52.68,83666.0,44.3507,44.4096,44.317,44.3339,83666.0
2022-04-21 12:30:00,52.69,52.71,52.61,52.68,47071.0,44.3423,44.3591,44.2749,44.3339,47071.0
2022-04-21 12:35:00,52.68,52.76,52.59,52.59,25025.0,44.3339,44.4012,44.2581,44.2581,25025.0
2022-04-21 12:40:00,52.6,52.66,52.59,52.61,24656.0,44.2665,44.317,44.2581,44.2749,24656.0
2022-04-21 12:45:00,52.61,52.64,52.53,52.57,22304.0,44.2749,44.3002,44.2076,44.2413,22304.0
2022-04-21 12:50:00,52.56,52.66,52.49,52.57,36969.0,44.2329,44.317,44.174,44.2413,36969.0
2022-04-21 12:55:00,52.57,52.62,52.56,52.57,17396.0,44.2413,44.2834,44.2329,44.2413,17396.0
2022-04-21 13:00:00,52.56,52.6,52.44,52.52,29455.0,44.2329,44.2665,44.1319,44.1992,29455.0
2022-04-21 13:05:00,52.51,52.59,52.49,52.59,33397.0,44.1908,44.2581,44.174,44.2581,33397.0
2022-04-21 13:10:00,52.58,52.6,52.47,52.49,31433.0,44.2497,44.2665,44.1571,44.174,31433.0
2022-04-21 13:15:00,52.48,52.53,52.44,52.5,47062.0,44.1655,44.2076,44.1319,44.1824,47062.0
2022-04-21 13:20:00,52.49,52.66,52.48,52.6,54351.0,44.174,44.317,44.1655,44.2665,54351.0
2022-04-21 13:25:00,52.61,52.65,52.5,52.62,54050.0,44.2749,44.3086,44.1824,44.2834,54050.0
2022-04-21 13:30:00,52.62,52.67,52.57,52.61,42965.0,44.2834,44.3254,44.2413,44.2749,42965.0
2022-04-21 13:35:00,52.61,52.62,52.52,52.58,41436.0,44.2749,44.2834,44.1992,44.2497,41436.0
2022-04-21 13:40:00,52.57,52.63,52.49,52.56,47596.0,44.2413,44.2918,44.174,44.2329,47596.0
2022-04-21 13:45:00,52.56,52.76,52.53,52.75,36942.0,44.2329,44.4012,44.2076,44.3928,36942.0
2022-04-21 13:50:00,52.74,52.85,52.74,52.76,119797.0,44.3843,44.4769,44.3843,44.4012,119797.0
2022-04-21 13:55:00,52.77,52.81,52.71,52.75,92579.0,44.4096,44.4433,44.3591,44.3928,92579.0
2022-04-21 14:00:00,52.75,52.75,52.46,52.49,75706.0,44.3928,44.3928,44.1487,44.174,75706.0
2022-04-21 14:05:00,52.5,52.56,52.45,52.52,108252.0,44.1824,44.2329,44.1403,44.1992,108252.0
2022-04-21 14:10:00,52.51,52.56,52.48,52.55,28129.0,44.1908,44.2329,44.1655,44.2244,28129.0
2022-04-21 14:15:00,52.55,52.55,52.42,52.45,39900.0,44.2244,44.2244,44.115,44.1403,39900.0
2022-04-21 14:20:00,52.47,52.54,52.44,52.5,31256.0,44.1571,44.216,44.1319,44.1824,31256.0
2022-04-21 14:25:00,52.51,52.55,52.43,52.44,22057.0,44.1908,44.2244,44.1235,44.1319,22057.0
2022-04-21 14:30:00,52.44,52.53,52.41,52.53,51799.0,44.1319,44.2076,44.1066,44.2076,51799.0
2022-04-21 14:35:00,52.52,52.59,52.44,52.44,37367.0,44.1992,44.2581,44.1319,44.1319,37367.0
2022-04-21 14:40:00,52.45,52.46,52.26,52.28,37712.0,44.1403,44.1487,43.9804,43.9972,37712.0
2022-04-21 14:45:00,52.28,52.29,52.18,52.22,27260.0,43.9972,44.0056,43.9131,43.9467,27260.0
2022-04-21 14:50:00,52.22,52.26,52.17,52.21,66282.0,43.9467,43.9804,43.9047,43.9383,66282.0
2022-04-21 14:55:00,52.2,52.2,52.06,52.11,135002.0,43.9299,43.9299,43.8121,43.8542,135002.0
2022-04-21 15:00:00,52.11,52.13,51.96,51.97,63084.0,43.8542,43.871,43.7279,43.7363,63084.0
2022-04-21 15:05:00,51.97,52.05,51.93,51.93,58415.0,43.7363,43.8037,43.7027,43.7027,58415.0
2022-04-21 15:10:00,51.93,51.99,51.89,51.97,41868.0,43.7027,43.7532,43.669,43.7363,41868.0
2022-04-21 15:15:00,51.97,52.02,51.9,51.99,40170.0,43.7363,43.7784,43.6774,43.7532,40170.0
2022-04-21 15:20:00,51.98,52.08,51.94,52.05,75191.0,43.7448,43.8289,43.7111,43.8037,75191.0
2022-04-21 15:25:00,52.04,52.25,51.99,52.2,114621.0,43.7952,43.972,43.7532,43.9299,114621.0
2022-04-21 15:30:00,52.2,52.23,52.1,52.1,110037.0,43.9299,43.9551,43.8457,43.8457,110037.0
2022-04-21 15:35:00,52.1,52.1,51.97,52.02,135263.0,43.8457,43.8457,43.7363,43.7784,135263.0
2022-04-21 15:40:00,52.02,52.16,52.01,52.14,100594.0,43.7784,43.8962,43.77,43.8794,100594.0
2022-04-21 15:45:00,52.12,52.15,51.97,51.98,120666.0,43.8626,43.8878,43.7363,43.7448,120666.0
2022-04-21 15:50:00,51.98,52.24,51.98,52.17,266964.0,43.7448,43.9636,43.7448,43.9047,266964.0
2022-04-21 15:55:00,52.17,52.22,52.07,52.11,356578.0,43.9047,43.9467,43.8205,43.8542,356578.0
2022-04-22 09:30:00,52.29,52.36,51.85,52.01,106624.0,44.0056,44.0645,43.6353,43.77,106624.0
2022-04-22 09:35:00,51.99,52.25,51.8,52.13,68677.0,43.7532,43.972,43.5933,43.871,68677.0
2022-04-22 09:40:00,52.12,52.18,51.78,51.85,80028.0,43.8626,43.9131,43.5764,43.6353,80028.0
2022-04-22 09:45:00,51.84,51.99,51.76,51.98,66953.0,43.6269,43.7532,43.5596,43.7448,66953.0
2022-04-22 09:50:00,51.98,52.05,51.77,51.83,57052.0,43.7448,43.8037,43.568,43.6185,57052.0
2022-04-22 09:55:00,51.82,51.82,51.58,51.66,63337.0,43.6101,43.6101,43.4081,43.4755,63337.0
2022-04-22 10:00:00,51.66,51.79,51.58,51.64,72560.0,43.4755,43.5849,43.4081,43.4586,72560.0
2022-04-22 10:05:00,51.63,51.78,51.59,51.67,70122.0,43.4502,43.5764,43.4165,43.4839,70122.0
2022-04-22 10:10:00,51.67,51.8,51.63,51.7,40082.0,43.4839,43.5933,43.4502,43.5091,40082.0
2022-04-22 10:15:00,51.7,51.88,51.64,51.85,65580.0,43.5091,43.6606,43.4586,43.6353,65580.0
2022-04-22 10:20:00,51.86,51.95,51.83,51.91,47124.0,43.6438,43.7195,43.6185,43.6858,47124.0
2022-04-22 10:25:00,51.91,52.01,51.9,51.94,50376.0,43.6858,43.77,43.6774,43.7111,50376.0
2022-04-22 10:30:00,51.94,51.95,51.72,51.73,41575.0,43.7111,43.7195,43.5259,43.5344,41575.0
2022-04-22 10:35:00,51.73,51.87,51.71,51.77,27579.0,43.5344,43.6522,43.5175,43.568,27579.0
2022-04-22 10:40:00,51.77,51.79,51.57,51.65,40639.0,43.568,43.5849,43.3997,43.467,40639.0
2022-04-22 10:45:00,51.65,51.78,51.62,51.7,41345.0,43.467,43.5764,43.4418,43.5091,41345.0
2022-04-22 10:50:00,51.69,51.75,51.68,51.7,31003.0,43.5007,43.5512,43.4923,43.5091,31003.0
2022-04-22 10:55:00,51.7,51.79,51.51,51.53,54517.0,43.5091,43.5849,43.3492,43.366,54517.0
2022-04-22 11:00:00,51.53,51.64,51.53,51.53,44061.0,43.366,43.4586,43.366,43.366,44061.0
2022-04-22 11:05:00,51.54,51.73,51.53,51.72,41486.0,43.3745,43.5344,43.366,43.5259,41486.0
2022-04-22 11:10:00,51.7,51.83,51.67,51.75,44973.0,43.5091,43.6185,43.4839,43.5512,44973.0
2022-04-22 11:15:00,51.75,51.8,51.65,51.72,75211.0,43.5512,43.5933,43.467,43.5259,75211.0
2022-04-22 11:20:00,51.72,51.77,51.58,51.58,33322.0,43.5259,43.568,43.4081,43.4081,33322.0
2022-04-22 11:25:00,51.59,51.65,51.56,51.62,39320.0,43.4165,43.467,43.3913,43.4418,39320.0
2022-04-22 11:30:00,51.61,51.62,51.49,51.54,31307.0,43.4334,43.4418,43.3324,43.3745,31307.0
2022-04-22 11:35:00,51.53,51.56,51.44,51.48,26484.0,43.366,43.3913,43.2903,43.324,26484.0
2022-04-22 11:40:00,51.49,51.53,51.43,51.44,31369.0,43.3324,43.366,43.2819,43.2903,31369.0
2022-04-22 11:45:00,51.45,51.49,51.35,51.41,35223.0,43.2987,43.3324,43.2146,43.2651,35223.0
2022-04-22 11:50:00,51.4,51.43,51.31,51.34,35925.0,43.2566,43.2819,43.1809,43.2061,35925.0
2022-04-22 11:55:00,51.33,51.37,51.26,51.34,32487.0,43.1977,43.2314,43.1388,43.2061,32487.0
2022-04-22 12:00:00,51.33,51.36,51.29,51.3,26538.0,43.1977,43.223,43.1641,43.1725,26538.0
2022-04-22 12:05:00,51.3,51.4,51.3,51.33,52118.0,43.1725,43.2566,43.1725,43.1977,52118.0
2022-04-22 12:10:00,51.33,51.4,51.32,51.38,35947.0,43.1977,43.2566,43.1893,43.2398,35947.0
2022-04-22 12:15:00,51.38,51.43,51.33,51.42,38910.0,43.2398,43.2819,43.1977,43.2735,38910.0
2022-04-22 12:20:00,51.43,51.51,51.4,51.51,32670.0,43.2819,43.3492,43.2566,43.3492,32670.0
2022-04-22 12:25:00,51.52,51.59,51.51,51.59,28763.0,43.3576,43.4165,43.3492,43.4165,28763.0
2022-04-22 12:30:00,51.59,51.63,51.58,51.61,28184.0,43.4165,43.4502,43.4081,43.4334,28184.0
2022-04-22 12:35:00,51.62,51.64,51.51,51.54,30880.0,43.4418,43.4586,43.3492,43.3745,30880.0
2022-04-22 12:40:00,51.54,51.62,51.51,51.59,43259.0,43.3745,43.4418,43.3492,43.4165,43259.0
2022-04-22 12:45:00,51.58,51.65,51.57,51.64,32604.0,43.4081,43.467,43.3997,43.4586,32604.0
2022-04-22 12:50:00,51.64,51.64,51.52,51.54,31431.0,43.4586,43.4586,43.3576,43.3745,31431.0
2022-04-22 12:55:00,51.55,51.56,51.51,51.52,31212.0,43.3829,43.3913,43.3492,43.3576,31212.0
2022-04-22 13:00:00,51.53,51.53,51.48,51.51,30042.0,43.366,43.366,43.324,43.3492,30042.0
2022-04-22 13:05:00,51.51,51.56,51.47,51.5,36977.0,43.3492,43.3913,43.3156,43.3408,36977.0
2022-04-22 13:10:00,51.49,51.64,51.49,51.63,63437.0,43.3324,43.4586,43.3324,43.4502,63437.0
2022-04-22 13:15:00,51.62,51.62,51.56,51.58,36689.0,43.4418,43.4418,43.3913,43.4081,36689.0
2022-04-22 13:20:00,51.57,51.57,51.43,51.45,26586.0,43.3997,43.3997,43.2819,43.2987,26586.0
2022-04-22 13:25:00,51.45,51.52,51.45,51.5,49298.0,43.2987,43.3576,43.2987,43.3408,49298.0
2022-04-22 13:30:00,51.49,51.58,51.43,51.55,41495.0,43.3324,43.4081,43.2819,43.3829,41495.0
2022-04-22 13:35:00,51.54,51.55,51.46,51.48,17727.0,43.3745,43.3829,43.3071,43.324,17727.0
2022-04-22 13:40:00,51.47,51.48,51.4,51.47,37816.0,43.3156,43.324,43.2566,43.3156,37816.0
2022-04-22 13:45:00,51.47,51.53,51.46,51.48,18871.0,43.3156,43.366,43.3071,43.324,18871.0
2022-04-22 13:50:00,51.48,51.48,51.4,51.4,20694.0,43.324,43.324,43.2566,43.2566,20694.0
2022-04-22 13:55:00,51.4,51.4,51.32,51.37,39707.0,43.2566,43.2566,43.1893,43.2314,39707.0
2022-04-22 14:00:00,51.36,51.42,51.36,51.4,28957.0,43.223,43.2735,43.223,43.2566,28957.0
2022-04-22 14:05:00,51.41,51.47,51.37,51.4,36439.0,43.2651,43.3156,43.2314,43.2566,36439.0
2022-04-22 14:10:00,51.39,51.48,51.39,51.45,24623.0,43.2482,43.324,43.2482,43.2987,24623.0
2022-04-22 14:15:00,51.45,51.55,51.42,51.55,38492.0,43.2987,43.3829,43.2735,43.3829,38492.0
2022-04-22 14:20:00,51.55,51.57,51.46,51.48,30536.0,43.3829,43.3997,43.3071,43.324,30536.0
2022-04-22 14:25:00,51.49,51.49,51.39,51.41,40607.0,43.3324,43.3324,43.2482,43.2651,40607.0
2022-04-22 14:30:00,51.41,51.44,51.35,51.4,49204.0,43.2651,43.2903,43.2146,43.2566,49204.0
2022-04-22 14:35:00,51.39,51.42,51.36,51.37,33592.0,43.2482,43.2735,43.223,43.2314,33592.0
2022-04-22 14:40:00,51.37,51.41,51.35,51.41,41152.0,43.2314,43.2651,43.2146,43.2651,41152.0
2022-04-22 14:45:00,51.41,51.41,51.36,51.38,41430.0,43.2651,43.2651,43.223,43.2398,41430.0
2022-04-22 14:50:00,51.39,51.39,51.27,51.28,43952.0,43.2482,43.2482,43.1472,43.1557,43952.0
2022-04-22 14:55:00,51.28,51.3,51.24,51.3,50252.0,43.1557,43.1725,43.122,43.1725,50252.0
2022-04-22 15:00:00,51.3,51.32,51.26,51.31,40880.0,43.1725,43.1893,43.1388,43.1809,40880.0
2022-04-22 15:05:00,51.32,51.38,51.29,51.37,66332.0,43.1893,43.2398,43.1641,43.2314,66332.0
2022-04-22 15:10:00,51.37,51.52,51.27,51.5,85129.0,43.2314,43.3576,43.1472,43.3408,85129.0
2022-04-22 15:15:00,51.49,51.62,51.44,51.59,89810.0,43.3324,43.4418,43.2903,43.4165,89810.0
2022-04-22 15:20:00,51.58,51.6,51.41,51.41,35651.0,43.4081,43.425,43.2651,43.2651,35651.0
2022-04-22 15:25:00,51.41,51.46,51.39,51.42,64801.0,43.2651,43.3071,43.2482,43.2735,64801.0
2022-04-22 15:30:00,51.42,51.55,51.4,51.49,105300.0,43.2735,43.3829,43.2566,43.3324,105300.0
2022-04-22 15:35:00,51.49,51.53,51.41,51.45,90542.0,43.3324,43.366,43.2651,43.2987,90542.0
2022-04-22 15:40:00,51.47,51.52,51.32,51.35,97403.0,43.3156,43.3576,43.1893,43.2146,97403.0
2022-04-22 15:45:00,51.35,51.35,51.15,51.18,160422.0,43.2146,43.2146,43.0462,43.0715,160422.0
2022-04-22 15:50:00,51.17,51.18,51.01,51.02,320763.0,43.0631,43.0715,42.9284,42.9368,320763.0
2022-04-22 15:55:00,51.01,51.03,50.79,50.9,563972.0,42.9284,42.9453,42.7433,42.8359,563972.0
2022-04-25 09:30:00,50.25,50.31,49.21,49.3,502132.0,42.2888,42.3393,41.4136,41.4893,502132.0
2022-04-25 09:35:00,49.31,49.51,48.91,49.3,477834.0,41.4978,41.6661,41.1611,41.4893,477834.0
2022-04-25 09:40:00,49.28,49.5,49.15,49.39,258522.0,41.4725,41.6577,41.3631,41.5651,258522.0
2022-04-25 09:45:00,49.41,49.66,49.31,49.39,100435.0,41.5819,41.7923,41.4978,41.5651,100435.0
2022-04-25 09:50:00,49.4,49.66,49.34,49.36,129055.0,41.5735,41.7923,41.523,41.5398,129055.0
2022-04-25 09:55:00,49.35,49.55,49.33,49.36,94996.0,41.5314,41.6997,41.5146,41.5398,94996.0
2022-04-25 10:00:00,49.35,49.42,49.15,49.19,126931.0,41.5314,41.5903,41.3631,41.3968,126931.0
2022-04-25 10:05:00,49.18,49.52,49.15,49.18,133020.0,41.3884,41.6745,41.3631,41.3884,133020.0
2022-04-25 10:10:00,49.18,49.4,49.13,49.25,112067.0,41.3884,41.5735,41.3463,41.4473,112067.0
2022-04-25 10:15:00,49.26,49.44,49.21,49.44,148656.0,41.4557,41.6072,41.4136,41.6072,148656.0
2022-04-25 10:20:00,49.44,49.55,49.28,49.55,48680.0,41.6072,41.6997,41.4725,41.6997,48680.0
2022-04-25 10:25:00,49.56,49.74,49.46,49.48,145427.0,41.7082,41.8596,41.624,41.6408,145427.0
2022-04-25 10:30:00,49.45,49.6,49.36,49.59,102934.0,41.6156,41.7418,41.5398,41.7334,102934.0
2022-04-25 10:35:00,49.59,49.66,49.35,49.38,107596.0,41.7334,41.7923,41.5314,41.5567,107596.0
2022-04-25 10:40:00,49.39,49.5,49.33,49.48,68833.0,41.5651,41.6577,41.5146,41.6408,68833.0
2022-04-25 10:45:00,49.48,49.65,49.42,49.49,111005.0,41.6408,41.7839,41.5903,41.6492,111005.0
2022-04-25 10:50:00,49.48,49.49,49.2,49.24,148845.0,41.6408,41.6492,41.4052,41.4389,148845.0
2022-04-25 10:55:00,49.25,49.25,49.17,49.18,119357.0,41.4473,41.4473,41.3799,41.3884,119357.0
2022-04-25 11:00:00,49.18,49.28,49.18,49.26,82885.0,41.3884,41.4725,41.3884,41.4557,82885.0
2022-04-25 11:05:00,49.26,49.38,49.04,49.05,184263.0,41.4557,41.5567,41.2705,41.279,184263.0
2022-04-25 11:10:00,49.05,49.28,48.99,49.23,250625.0,41.279,41.4725,41.2285,41.4304,250625.0
2022-04-25 11:15:00,49.2,49.44,49.18,49.44,82142.0,41.4052,41.6072,41.3884,41.6072,82142.0
2022-04-25 11:20:00,49.44,49.52,49.39,49.48,69348.0,41.6072,41.6745,41.5651,41.6408,69348.0
2022-04-25 11:25:00,49.48,49.61,49.45,49.53,63114.0,41.6408,41.7502,41.6156,41.6829,63114.0
2022-04-25 11:30:00,49.54,49.57,49.39,49.51,71504.0,41.6913,41.7166,41.5651,41.6661,71504.0
2022-04-25 11:35:00,49.51,49.67,49.49,49.57,56283.0,41.6661,41.8007,41.6492,41.7166,56283.0
2022-04-25 11:40:00,49.57,49.72,49.55,49.6,148644.0,41.7166,41.8428,41.6997,41.7418,148644.0
2022-04-25 11:45:00,49.6,49.61,49.49,49.5,78888.0,41.7418,41.7502,41.6492,41.6577,78888.0
2022-04-25 11:50:00,49.51,49.59,49.46,49.55,34493.0,41.6661,41.7334,41.624,41.6997,34493.0
2022-04-25 11:55:00,49.54,49.65,49.54,49.62,63982.0,41.6913,41.7839,41.6913,41.7586,63982.0
2022-04-25 12:00:00,49.62,49.63,49.46,49.49,115640.0,41.7586,41.7671,41.624,41.6492,115640.0
2022-04-25 12:05:00,49.5,49.75,49.5,49.71,53497.0,41.6577,41.8681,41.6577,41.8344,53497.0
2022-04-25 12:10:00,49.71,49.83,49.69,49.75,60633.0,41.8344,41.9354,41.8176,41.8681,60633.0
2022-04-25 12:15:00,49.75,49.8,49.72,49.8,103312.0,41.8681,41.9101,41.8428,41.9101,103312.0
2022-04-25 12:20:00,49.81,50.01,49.79,50.0,56319.0,41.9185,42.0869,41.9017,42.0784,56319.0
2022-04-25 12:25:00,50.0,50.02,49.84,49.89,53938.0,42.0784,42.0953,41.9438,41.9859,53938.0
2022-04-25 12:30:00,49.89,50.04,49.87,49.96,51975.0,41.9859,42.1121,41.969,42.0448,51975.0
2022-04-25 12:35:00,49.95,50.0,49.9,49.91,53215.0,42.0364,42.0784,41.9943,42.0027,53215.0
2022-04-25 12:40:00,49.95,49.95,49.82,49.85,112110.0,42.0364,42.0364,41.927,41.9522,112110.0
2022-04-25 12:45:00,49.85,49.99,49.82,49.96,74758.0,41.9522,42.07,41.927,42.0448,74758.0
2022-04-25 12:50:00,49.96,49.96,49.84,49.86,99195.0,42.0448,42.0448,41.9438,41.9606,99195.0
2022-04-25 12:55:00,49.85,49.95,49.83,49.93,48670.0,41.9522,42.0364,41.9354,42.0195,48670.0
2022-04-25 13:00:00,49.94,49.97,49.77,49.84,63000.0,42.028,42.0532,41.8849,41.9438,63000.0
2022-04-25 13:05:00,49.84,50.0,49.82,50.0,54189.0,41.9438,42.0784,41.927,42.0784,54189.0
2022-04-25 13:10:00,49.98,50.06,49.96,50.02,130225.0,42.0616,42.1289,42.0448,42.0953,130225.0
2022-04-25 13:15:00,50.03,50.09,49.99,50.05,72033.0,42.1037,42.1542,42.07,42.1205,72033.0
2022-04-25 13:20:00,50.05,50.11,50.01,50.09,76860.0,42.1205,42.171,42.0869,42.1542,76860.0
2022-04-25 13:25:00,50.09,50.12,49.98,50.04,56105.0,42.1542,42.1794,42.0616,42.1121,56105.0
2022-04-25 13:30:00,50.05,50.09,49.99,50.04,60655.0,42.1205,42.1542,42.07,42.1121,60655.0
2022-04-25 13:35:00,50.04,50.05,49.97,50.03,88869.0,42.1121,42.1205,42.0532,42.1037,88869.0
2022-04-25 13:40:00,50.04,50.12,49.94,49.97,69881.0,42.1121,42.1794,42.028,42.0532,69881.0
2022-04-25 13:45:00,49.97,50.01,49.92,50.0,51094.0,42.0532,42.0869,42.0111,42.0784,51094.0
2022-04-25 13:50:00,50.0,50.01,49.88,49.96,60424.0,42.0784,42.0869,41.9775,42.0448,60424.0
2022-04-25 13:55:00,49.96,49.97,49.87,49.91,63856.0,42.0448,42.0532,41.969,42.0027,63856.0
2022-04-25 14:00:00,49.92,49.93,49.81,49.85,49577.0,42.0111,42.0195,41.9185,41.9522,49577.0
2022-04-25 14:05:00,49.85,50.01,49.84,49.97,72486.0,41.9522,42.0869,41.9438,42.0532,72486.0
2022-04-25 14:10:00,49.97,50.04,49.93,50.0,59573.0,42.0532,42.1121,42.0195,42.0784,59573.0
2022-04-25 14:15:00,49.99,50.07,49.99,50.03,40222.0,42.07,42.1374,42.07,42.1037,40222.0
2022-04-25 14:20:00,50.04,50.25,50.0,50.23,135871.0,42.1121,42.2888,42.0784,42.272,135871.0
2022-04-25 14:25:00,50.23,50.32,50.19,50.32,74629.0,42.272,42.3477,42.2383,42.3477,74629.0
2022-04-25 14:30:00,50.33,50.4,50.33,50.39,44261.0,42.3562,42.4151,42.3562,42.4067,44261.0
2022-04-25 14:35:00,50.39,50.39,50.26,50.26,54855.0,42.4067,42.4067,42.2973,42.2973,54855.0
2022-04-25 14:40:00,50.25,50.31,50.23,50.25,76581.0,42.2888,42.3393,42.272,42.2888,76581.0
2022-04-25 14:45:00,50.26,50.43,50.22,50.43,56687.0,42.2973,42.4403,42.2636,42.4403,56687.0
2022-04-25 14:50:00,50.42,50.45,50.39,50.43,69876.0,42.4319,42.4572,42.4067,42.4403,69876.0
2022-04-25 14:55:00,50.44,50.45,50.36,50.36,84600.0,42.4487,42.4572,42.3814,42.3814,84600.0
2022-04-25 15:00:00,50.36,50.39,50.16,50.2,68524.0,42.3814,42.4067,42.2131,42.2468,68524.0
2022-04-25 15:05:00,50.21,50.23,50.12,50.2,105248.0,42.2552,42.272,42.1794,42.2468,105248.0
2022-04-25 15:10:00,50.2,50.33,50.2,50.33,62813.0,42.2468,42.3562,42.2468,42.3562,62813.0
2022-04-25 15:15:00,50.35,50.5,50.35,50.46,88881.0,42.373,42.4992,42.373,42.4656,88881.0
2022-04-25 15:20:00,50.46,50.55,50.45,50.51,91640.0,42.4656,42.5413,42.4572,42.5076,91640.0
2022-04-25 15:25:00,50.52,50.56,50.36,50.53,151056.0,42.5161,42.5497,42.3814,42.5245,151056.0
2022-04-25 15:30:00,50.52,50.59,50.49,50.55,142920.0,42.5161,42.575,42.4908,42.5413,142920.0
2022-04-25 15:35:00,50.55,50.71,50.53,50.66,193320.0,42.5413,42.676,42.5245,42.6339,193320.0
2022-04-25 15:40:00,50.66,50.79,50.6,50.77,241940.0,42.6339,42.7433,42.5834,42.7265,241940.0
2022-04-25 15:45:00,50.77,50.85,50.64,50.67,312719.0,42.7265,42.7938,42.617,42.6423,312719.0
2022-04-25 15:50:00,50.68,50.91,50.58,50.9,440069.0,42.6507,42.8443,42.5666,42.8359,440069.0
2022-04-25 15:55:00,50.89,50.89,50.78,50.86,573789.0,42.8274,42.8274,42.7349,42.8022,573789.0
2022-04-26 09:30:00,50.13,50.66,49.91,50.56,164256.0,42.1878,42.6339,42.0027,42.5497,164256.0
2022-04-26 09:35:00,50.54,50.83,50.48,50.68,134495.0,42.5329,42.7769,42.4824,42.6507,134495.0
2022-04-26 09:40:00,50.67,50.72,50.44,50.52,72478.0,42.6423,42.6844,42.4487,42.5161,72478.0
2022-04-26 09:45:00,50.55,50.77,50.48,50.73,66734.0,42.5413,42.7265,42.4824,42.6928,66734.0
2022-04-26 09:50:00,50.72,50.97,50.64,50.91,115203.0,42.6844,42.8948,42.617,42.8443,115203.0
2022-04-26 09:55:00,50.9,51.18,50.9,51.15,71491.0,42.8359,43.0715,42.8359,43.0462,71491.0
2022-04-26 10:00:00,51.15,51.22,51.02,51.21,123747.0,43.0462,43.1052,42.9368,43.0967,123747.0
2022-04-26 10:05:00,51.21,51.25,51.13,51.21,107271.0,43.0967,43.1304,43.0294,43.0967,107271.0
2022-04-26 10:10:00,51.19,51.22,51.0,51.15,63299.0,43.0799,43.1052,42.92,43.0462,63299.0
2022-04-26 10:15:00,51.14,51.14,50.99,51.09,80125.0,43.0378,43.0378,42.9116,42.9958,80125.0
2022-04-26 10:20:00,51.09,51.15,51.01,51.08,111907.0,42.9958,43.0462,42.9284,42.9873,111907.0
2022-04-26 10:25:00,51.07,51.22,51.03,51.2,181819.0,42.9789,43.1052,42.9453,43.0883,181819.0
2022-04-26 10:30:00,51.2,51.22,50.86,50.93,94531.0,43.0883,43.1052,42.8022,42.8611,94531.0
2022-04-26 10:35:00,50.92,51.05,50.9,50.98,111699.0,42.8527,42.9621,42.8359,42.9032,111699.0
2022-04-26 10:40:00,50.98,51.0,50.81,50.91,165287.0,42.9032,42.92,42.7601,42.8443,165287.0
2022-04-26 10:45:00,50.9,51.01,50.85,50.99,82579.0,42.8359,42.9284,42.7938,42.9116,82579.0
2022-04-26 10:50:00,50.99,51.21,50.89,50.96,82259.0,42.9116,43.0967,42.8274,42.8864,82259.0
2022-04-26 10:55:00,50.95,51.03,50.91,51.02,94229.0,42.8779,42.9453,42.8443,42.9368,94229.0
2022-04-26 11:00:00,51.02,51.02,50.78,50.84,88104.0,42.9368,42.9368,42.7349,42.7854,88104.0
2022-04-26 11:05:00,50.83,50.84,50.68,50.72,101268.0,42.7769,42.7854,42.6507,42.6844,101268.0
2022-04-26 11:10:00,50.72,50.81,50.64,50.81,49061.0,42.6844,42.7601,42.617,42.7601,49061.0
2022-04-26 11:15:00,50.81,50.81,50.66,50.68,65022.0,42.7601,42.7601,42.6339,42.6507,65022.0
2022-04-26 11:20:00,50.68,50.86,50.66,50.76,80824.0,42.6507,42.8022,42.6339,42.718,80824.0
2022-04-26 11:25:00,50.76,50.84,50.72,50.75,39269.0,42.718,42.7854,42.6844,42.7096,39269.0
2022-04-26 11:30:00,50.75,50.87,50.71,50.84,55878.0,42.7096,42.8106,42.676,42.7854,55878.0
2022-04-26 11:35:00,50.83,50.92,50.73,50.91,82104.0,42.7769,42.8527,42.6928,42.8443,82104.0
2022-04-26 11:40:00,50.9,51.01,50.82,51.0,82878.0,42.8359,42.9284,42.7685,42.92,82878.0
2022-04-26 11:45:00,50.99,51.01,50.92,50.96,45570.0,42.9116,42.9284,42.8527,42.8864,45570.0
2022-04-26 11:50:00,50.95,51.02,50.84,50.84,88582.0,42.8779,42.9368,42.7854,42.7854,88582.0
2022-04-26 11:55:00,50.86,50.9,50.75,50.78,56429.0,42.8022,42.8359,42.7096,42.7349,56429.0
2022-04-26 12:00:00,50.77,50.82,50.74,50.78,62690.0,42.7265,42.7685,42.7012,42.7349,62690.0
2022-04-26 12:05:00,50.79,50.93,50.68,50.91,79950.0,42.7433,42.8611,42.6507,42.8443,79950.0
2022-04-26 12:10:00,50.91,50.95,50.86,50.94,38141.0,42.8443,42.8779,42.8022,42.8695,38141.0
2022-04-26 12:15:00,50.94,50.97,50.91,50.92,42116.0,42.8695,42.8948,42.8443,42.8527,42116.0
2022-04-26 12:20:00,50.92,51.02,50.89,50.91,60241.0,42.8527,42.9368,42.8274,42.8443,60241.0
2022-04-26 12:25:00,50.93,51.11,50.93,51.08,38927.0,42.8611,43.0126,42.8611,42.9873,38927.0
2022-04-26 12:30:00,51.06,51.09,50.97,51.05,39974.0,42.9705,42.9958,42.8948,42.9621,39974.0
2022-04-26 12:35:00,51.06,51.09,50.97,50.99,48332.0,42.9705,42.9958,42.8948,42.9116,48332.0
2022-04-26 12:40:00,51.0,51.02,50.9,50.92,38422.0,42.92,42.9368,42.8359,42.8527,38422.0
2022-04-26 12:45:00,50.91,50.95,50.85,50.91,67978.0,42.8443,42.8779,42.7938,42.8443,67978.0
2022-04-26 12:50:00,50.92,51.0,50.89,50.95,48702.0,42.8527,42.92,42.8274,42.8779,48702.0
2022-04-26 12:55:00,50.96,51.09,50.92,51.08,53361.0,42.8864,42.9958,42.8527,42.9873,53361.0
2022-04-26 13:00:00,51.08,51.08,50.87,50.91,48548.0,42.9873,42.9873,42.8106,42.8443,48548.0
2022-04-26 13:05:00,50.91,50.95,50.87,50.91,105132.0,42.8443,42.8779,42.8106,42.8443,105132.0
2022-04-26 13:10:00,50.9,50.94,50.82,50.82,60913.0,42.8359,42.8695,42.7685,42.7685,60913.0
2022-04-26 13:15:00,50.83,50.85,50.72,50.72,33729.0,42.7769,42.7938,42.6844,42.6844,33729.0
2022-04-26 13:20:00,50.72,50.76,50.7,50.72,79489.0,42.6844,42.718,42.6675,42.6844,79489.0
2022-04-26 13:25:00,50.73,50.76,50.59,50.63,80676.0,42.6928,42.718,42.575,42.6086,80676.0
2022-04-26 13:30:00,50.62,50.62,50.43,50.51,100652.0,42.6002,42.6002,42.4403,42.5076,100652.0
2022-04-26 13:35:00,50.5,50.53,50.42,50.51,39183.0,42.4992,42.5245,42.4319,42.5076,39183.0
2022-04-26 13:40:00,50.51,50.7,50.49,50.7,46273.0,42.5076,42.6675,42.4908,42.6675,46273.0
2022-04-26 13:45:00,50.7,50.72,50.63,50.68,41822.0,42.6675,42.6844,42.6086,42.6507,41822.0
2022-04-26 13:50:00,50.68,50.68,50.58,50.61,32536.0,42.6507,42.6507,42.5666,42.5918,32536.0
2022-04-26 13:55:00,50.61,50.69,50.6,50.66,38323.0,42.5918,42.6591,42.5834,42.6339,38323.0
2022-04-26 14:00:00,50.65,50.69,50.57,50.62,50039.0,42.6255,42.6591,42.5581,42.6002,50039.0
2022-04-26 14:05:00,50.62,50.8,50.6,50.8,67135.0,42.6002,42.7517,42.5834,42.7517,67135.0
2022-04-26 14:10:00,50.8,50.85,50.73,50.85,73686.0,42.7517,42.7938,42.6928,42.7938,73686.0
2022-04-26 14:15:00,50.85,50.91,50.8,50.85,135499.0,42.7938,42.8443,42.7517,42.7938,135499.0
2022-04-26 14:20:00,50.86,51.03,50.85,51.03,81493.0,42.8022,42.9453,42.7938,42.9453,81493.0
2022-04-26 14:25:00,51.03,51.14,51.0,51.12,52529.0,42.9453,43.0378,42.92,43.021,52529.0
2022-04-26 14:30:00,51.12,51.15,51.03,51.1,60868.0,43.021,43.0462,42.9453,43.0042,60868.0
2022-04-26 14:35:00,51.1,51.25,51.1,51.16,85835.0,43.0042,43.1304,43.0042,43.0547,85835.0
2022-04-26 14:40:00,51.15,51.16,51.02,51.02,93063.0,43.0462,43.0547,42.9368,42.9368,93063.0
2022-04-26 14:45:00,51.01,51.02,50.91,50.96,46913.0,42.9284,42.9368,42.8443,42.8864,46913.0
2022-04-26 14:50:00,50.95,51.05,50.92,51.03,37502.0,42.8779,42.9621,42.8527,42.9453,37502.0
2022-04-26 14:55:00,51.03,51.17,51.02,51.12,49355.0,42.9453,43.0631,42.9368,43.021,49355.0
2022-04-26 15:00:00,51.13,51.15,51.04,51.1,134313.0,43.0294,43.0462,42.9537,43.0042,134313.0
2022-04-26 15:05:00,51.1,51.1,51.05,51.09,94306.0,43.0042,43.0042,42.9621,42.9958,94306.0
2022-04-26 15:10:00,51.09,51.14,51.03,51.04,73582.0,42.9958,43.0378,42.9453,42.9537,73582.0
2022-04-26 15:15:00,51.04,51.04,50.85,50.86,97544.0,42.9537,42.9537,42.7938,42.8022,97544.0
2022-04-26 15:20:00,50.87,50.99,50.85,50.98,77878.0,42.8106,42.9116,42.7938,42.9032,77878.0
2022-04-26 15:25:00,50.98,50.99,50.88,50.91,72839.0,42.9032,42.9116,42.819,42.8443,72839.0
2022-04-26 15:30:00,50.91,50.96,50.75,50.78,153034.0,42.8443,42.8864,42.7096,42.7349,153034.0
2022-04-26 15:35:00,50.78,50.81,50.66,50.78,123733.0,42.7349,42.7601,42.6339,42.7349,123733.0
2022-04-26 15:40:00,50.79,50.84,50.66,50.8,190719.0,42.7433,42.7854,42.6339,42.7517,190719.0
2022-04-26 15:45:00,50.8,50.84,50.7,50.8,144815.0,42.7517,42.7854,42.6675,42.7517,144815.0
2022-04-26 15:50:00,50.8,50.86,50.68,50.77,223620.0,42.7517,42.8022,42.6507,42.7265,223620.0
2022-04-26 15:55:00,50.77,50.79,50.51,50.53,533037.0,42.7265,42.7433,42.5076,42.5245,533037.0
2022-04-27 09:30:00,50.58,50.85,50.28,50.47,121499.0,42.5666,42.7938,42.3141,42.474,121499.0
2022-04-27 09:35:00,50.47,50.55,50.26,50.55,70490.0,42.474,42.5413,42.2973,42.5413,70490.0
2022-04-27 09:40:00,50.54,50.91,50.4,50.89,67946.0,42.5329,42.8443,42.4151,42.8274,67946.0
2022-04-27 09:45:00,50.87,51.05,50.8,50.82,62810.0,42.8106,42.9621,42.7517,42.7685,62810.0
2022-04-27 09:50:00,50.83,50.91,50.58,50.63,62169.0,42.7769,42.8443,42.5666,42.6086,62169.0
2022-04-27 09:55:00,50.63,50.76,50.62,50.72,40335.0,42.6086,42.718,42.6002,42.6844,40335.0
2022-04-27 10:00:00,50.73,50.96,50.53,50.67,53090.0,42.6928,42.8864,42.5245,42.6423,53090.0
2022-04-27 10:05:00,50.68,50.72,50.59,50.66,30667.0,42.6507,42.6844,42.575,42.6339,30667.0
2022-04-27 10:10:00,50.66,50.67,50.53,50.57,56160.0,42.6339,42.6423,42.5245,42.5581,56160.0
2022-04-27 10:15:00,50.59,50.62,50.39,50.54,118763.0,42.575,42.6002,42.4067,42.5329,118763.0
2022-04-27 10:20:00,50.53,50.66,50.5,50.58,92514.0,42.5245,42.6339,42.4992,42.5666,92514.0
2022-04-27 10:25:00,50.58,50.65,50.4,50.4,31923.0,42.5666,42.6255,42.4151,42.4151,31923.0
2022-04-27 10:30:00,50.4,50.42,50.21,50.32,55256.0,42.4151,42.4319,42.2552,42.3477,55256.0
2022-04-27 10:35:00,50.33,50.43,50.27,50.39,99418.0,42.3562,42.4403,42.3057,42.4067,99418.0
2022-04-27 10:40:00,50.38,50.58,50.38,50.48,40756.0,42.3982,42.5666,42.3982,42.4824,40756.0
2022-04-27 10:45:00,50.47,50.68,50.44,50.68,56869.0,42.474,42.6507,42.4487,42.6507,56869.0
2022-04-27 10:50:00,50.69,50.69,50.58,50.6,54364.0,42.6591,42.6591,42.5666,42.5834,54364.0
2022-04-27 10:55:00,50.61,50.68,50.6,50.64,67570.0,42.5918,42.6507,42.5834,42.617,67570.0
2022-04-27 11:00:00,50.64,50.86,50.63,50.74,77267.0,42.617,42.8022,42.6086,42.7012,77267.0
2022-04-27 11:05:00,50.75,50.83,50.7,50.73,82015.0,42.7096,42.7769,42.6675,42.6928,82015.0
2022-04-27 11:10:00,50.73,50.87,50.65,50.77,79462.0,42.6928,42.8106,42.6255,42.7265,79462.0
2022-04-27 11:15:00,50.77,51.0,50.77,50.98,76054.0,42.7265,42.92,42.7265,42.9032,76054.0
2022-04-27 11:20:00,50.99,51.0,50.85,50.89,61115.0,42.9116,42.92,42.7938,42.8274,61115.0
2022-04-27 11:25:00,50.88,50.94,50.77,50.87,203231.0,42.819,42.8695,42.7265,42.8106,203231.0
2022-04-27 11:30:00,50.89,51.03,50.87,51.03,149150.0,42.8274,42.9453,42.8106,42.9453,149150.0
2022-04-27 11:35:00,51.03,51.05,50.91,50.96,244897.0,42.9453,42.9621,42.8443,42.8864,244897.0
2022-04-27 11:40:00,50.94,50.97,50.83,50.91,101085.0,42.8695,42.8948,42.7769,42.8443,101085.0
2022-04-27 11:45:00,50.91,50.91,50.75,50.78,122647.0,42.8443,42.8443,42.7096,42.7349,122647.0
2022-04-27 11:50:00,50.79,50.83,50.68,50.72,59408.0,42.7433,42.7769,42.6507,42.6844,59408.0
2022-04-27 11:55:00,50.72,50.84,50.69,50.78,49558.0,42.6844,42.7854,42.6591,42.7349,49558.0
2022-04-27 12:00:00,50.77,50.83,50.72,50.81,82293.0,42.7265,42.7769,42.6844,42.7601,82293.0
2022-04-27 12:05:00,50.8,50.88,50.76,50.88,40096.0,42.7517,42.819,42.718,42.819,40096.0
2022-04-27 12:10:00,50.88,50.89,50.73,50.73,32113.0,42.819,42.8274,42.6928,42.6928,32113.0
2022-04-27 12:15:00,50.73,50.82,50.7,50.77,68125.0,42.6928,42.7685,42.6675,42.7265,68125.0
2022-04-27 12:20:00,50.79,51.01,50.79,50.96,71774.0,42.7433,42.9284,42.7433,42.8864,71774.0
2022-04-27 12:25:00,50.96,51.03,50.91,51.0,62079.0,42.8864,42.9453,42.8443,42.92,62079.0
2022-04-27 12:30:00,51.01,51.04,50.93,50.95,67510.0,42.9284,42.9537,42.8611,42.8779,67510.0
2022-04-27 12:35:00,50.96,50.99,50.84,50.94,42109.0,42.8864,42.9116,42.7854,42.8695,42109.0
2022-04-27 12:40:00,50.95,51.06,50.87,51.01,56430.0,42.8779,42.9705,42.8106,42.9284,56430.0
2022-04-27 12:45:00,51.02,51.04,50.94,50.94,53020.0,42.9368,42.9537,42.8695,42.8695,53020.0
2022-04-27 12:50:00,50.94,50.94,50.88,50.91,29062.0,42.8695,42.8695,42.819,42.8443,29062.0
2022-04-27 12:55:00,50.92,50.95,50.89,50.93,36952.0,42.8527,42.8779,42.8274,42.8611,36952.0
2022-04-27 13:00:00,50.91,50.97,50.77,50.93,77164.0,42.8443,42.8948,42.7265,42.8611,77164.0
2022-04-27 13:05:00,50.91,50.96,50.65,50.65,33772.0,42.8443,42.8864,42.6255,42.6255,33772.0
2022-04-27 13:10:00,50.68,50.75,50.64,50.73,27181.0,42.6507,42.7096,42.617,42.6928,27181.0
2022-04-27 13:15:00,50.75,50.75,50.67,50.73,28292.0,42.7096,42.7096,42.6423,42.6928,28292.0
2022-04-27 13:20:00,50.71,50.74,50.66,50.69,27024.0,42.676,42.7012,42.6339,42.6591,27024.0
2022-04-27 13:25:00,50.7,50.78,50.58,50.77,46335.0,42.6675,42.7349,42.5666,42.7265,46335.0
2022-04-27 13:30:00,50.76,50.81,50.73,50.79,27890.0,42.718,42.7601,42.6928,42.7433,27890.0
2022-04-27 13:35:00,50.8,50.83,50.69,50.71,71102.0,42.7517,42.7769,42.6591,42.676,71102.0
2022-04-27 13:40:00,50.71,50.72,50.65,50.69,41120.0,42.676,42.6844,42.6255,42.6591,41120.0
2022-04-27 13:45:00,50.69,50.75,50.59,50.7,44160.0,42.6591,42.7096,42.575,42.6675,44160.0
2022-04-27 13:50:00,50.71,50.81,50.7,50.78,36185.0,42.676,42.7601,42.6675,42.7349,36185.0
2022-04-27 13:55:00,50.78,50.8,50.7,50.8,42074.0,42.7349,42.7517,42.6675,42.7517,42074.0
2022-04-27 14:00:00,50.78,50.84,50.7,50.8,33186.0,42.7349,42.7854,42.6675,42.7517,33186.0
2022-04-27 14:05:00,50.81,50.93,50.8,50.9,40141.0,42.7601,42.8611,42.7517,42.8359,40141.0
2022-04-27 14:10:00,50.91,50.93,50.86,50.92,42286.0,42.8443,42.8611,42.8022,42.8527,42286.0
2022-04-27 14:15:00,50.91,50.91,50.79,50.82,33135.0,42.8443,42.8443,42.7433,42.7685,33135.0
2022-04-27 14:20:00,50.83,50.9,50.82,50.83,31997.0,42.7769,42.8359,42.7685,42.7769,31997.0
2022-04-27 14:25:00,50.82,50.85,50.78,50.84,65976.0,42.7685,42.7938,42.7349,42.7854,65976.0
2022-04-27 14:30:00,50.84,50.9,50.83,50.86,70682.0,42.7854,42.8359,42.7769,42.8022,70682.0
2022-04-27 14:35:00,50.86,50.86,50.6,50.75,55480.0,42.8022,42.8022,42.5834,42.7096,55480.0
2022-04-27 14:40:00,50.75,50.88,50.74,50.84,48924.0,42.7096,42.819,42.7012,42.7854,48924.0
2022-04-27 14:45:00,50.85,50.9,50.82,50.86,82992.0,42.7938,42.8359,42.7685,42.8022,82992.0
2022-04-27 14:50:00,50.86,50.88,50.76,50.77,43186.0,42.8022,42.819,42.718,42.7265,43186.0
2022-04-27 14:55:00,50.75,50.75,50.58,50.64,54578.0,42.7096,42.7096,42.5666,42.617,54578.0
2022-04-27 15:00:00,50.62,50.74,50.62,50.67,141337.0,42.6002,42.7012,42.6002,42.6423,141337.0
2022-04-27 15:05:00,50.67,50.72,50.61,50.66,74642.0,42.6423,42.6844,42.5918,42.6339,74642.0
2022-04-27 15:10:00,50.66,50.69,50.55,50.66,50527.0,42.6339,42.6591,42.5413,42.6339,50527.0
2022-04-27 15:15:00,50.65,50.69,50.57,50.66,72596.0,42.6255,42.6591,42.5581,42.6339,72596.0
2022-04-27 15:20:00,50.67,50.72,50.59,50.61,69208.0,42.6423,42.6844,42.575,42.5918,69208.0
2022-04-27 15:25:00,50.62,50.71,50.62,50.68,57257.0,42.6002,42.676,42.6002,42.6507,57257.0
2022-04-27 15:30:00,50.67,50.71,50.59,50.65,103682.0,42.6423,42.676,42.575,42.6255,103682.0
2022-04-27 15:35:00,50.64,50.71,50.59,50.65,104821.0,42.617,42.676,42.575,42.6255,104821.0
2022-04-27 15:40:00,50.66,50.81,50.61,50.76,118177.0,42.6339,42.7601,42.5918,42.718,118177.0
2022-04-27 15:45:00,50.75,50.8,50.62,50.65,136645.0,42.7096,42.7517,42.6002,42.6255,136645.0
2022-04-27 15:50:00,50.64,50.68,50.54,50.64,201512.0,42.617,42.6507,42.5329,42.617,201512.0
2022-04-27 15:55:00,50.65,50.71,50.5,50.51,501189.0,42.6255,42.676,42.4992,42.5076,501189.0
2022-04-28 09:30:00,50.14,50.58,50.14,50.23,445458.0,42.1963,42.5666,42.1963,42.272,445458.0
2022-04-28 09:35:00,50.25,50.48,50.08,50.19,186037.0,42.2888,42.4824,42.1458,42.2383,186037.0
2022-04-28 09:40:00,50.18,50.42,50.09,50.11,156716.0,42.2299,42.4319,42.1542,42.171,156716.0
2022-04-28 09:45:00,50.09,50.17,49.91,50.07,186176.0,42.1542,42.2215,42.0027,42.1374,186176.0
2022-04-28 09:50:00,50.05,50.18,49.96,50.18,73681.0,42.1205,42.2299,42.0448,42.2299,73681.0
2022-04-28 09:55:00,50.16,50.16,49.79,49.85,141039.0,42.2131,42.2131,41.9017,41.9522,141039.0
2022-04-28 10:00:00,49.84,49.84,49.55,49.58,96293.0,41.9438,41.9438,41.6997,41.725,96293.0
2022-04-28 10:05:00,49.58,49.73,49.52,49.52,137366.0,41.725,41.8512,41.6745,41.6745,137366.0
2022-04-28 10:10:00,49.53,49.8,49.51,49.73,73521.0,41.6829,41.9101,41.6661,41.8512,73521.0
2022-04-28 10:15:00,49.73,49.74,49.6,49.72,69155.0,41.8512,41.8596,41.7418,41.8428,69155.0
2022-04-28 10:20:00,49.73,49.74,49.62,49.71,66581.0,41.8512,41.8596,41.7586,41.8344,66581.0
2022-04-28 10:25:00,49.69,49.73,49.6,49.65,58668.0,41.8176,41.8512,41.7418,41.7839,58668.0
2022-04-28 10:30:00,49.65,49.7,49.57,49.61,85766.0,41.7839,41.826,41.7166,41.7502,85766.0
2022-04-28 10:35:00,49.61,49.75,49.6,49.72,117853.0,41.7502,41.8681,41.7418,41.8428,117853.0
2022-04-28 10:40:00,49.71,49.83,49.65,49.82,131917.0,41.8344,41.9354,41.7839,41.927,131917.0
2022-04-28 10:45:00,49.81,49.92,49.8,49.84,51303.0,41.9185,42.0111,41.9101,41.9438,51303.0
2022-04-28 10:50:00,49.84,49.92,49.77,49.89,59442.0,41.9438,42.0111,41.8849,41.9859,59442.0
2022-04-28 10:55:00,49.89,50.02,49.89,50.0,78957.0,41.9859,42.0953,41.9859,42.0784,78957.0
2022-04-28 11:00:00,50.01,50.14,50.0,50.08,151610.0,42.0869,42.1963,42.0784,42.1458,151610.0
2022-04-28 11:05:00,50.08,50.12,50.0,50.02,100401.0,42.1458,42.1794,42.0784,42.0953,100401.0
2022-04-28 11:10:00,50.03,50.04,49.97,50.01,63685.0,42.1037,42.1121,42.0532,42.0869,63685.0
2022-04-28 11:15:00,49.99,50.08,49.96,50.02,204079.0,42.07,42.1458,42.0448,42.0953,204079.0
2022-04-28 11:20:00,50.02,50.02,49.86,49.86,51587.0,42.0953,42.0953,41.9606,41.9606,51587.0
2022-04-28 11:25:00,49.86,49.91,49.79,49.8,71229.0,41.9606,42.0027,41.9017,41.9101,71229.0
2022-04-28 11:30:00,49.81,49.96,49.78,49.93,63566.0,41.9185,42.0448,41.8933,42.0195,63566.0
2022-04-28 11:35:00,49.93,49.95,49.81,49.84,87214.0,42.0195,42.0364,41.9185,41.9438,87214.0
2022-04-28 11:40:00,49.84,49.95,49.83,49.87,103500.0,41.9438,42.0364,41.9354,41.969,103500.0
2022-04-28 11:45:00,49.87,49.91,49.83,49.9,72138.0,41.969,42.0027,41.9354,41.9943,72138.0
2022-04-28 11:50:00,49.91,49.99,49.9,49.91,118015.0,42.0027,42.07,41.9943,42.0027,118015.0
2022-04-28 11:55:00,49.91,49.97,49.86,49.95,130280.0,42.0027,42.0532,41.9606,42.0364,130280.0
2022-04-28 12:00:00,49.95,50.0,49.89,49.96,96074.0,42.0364,42.0784,41.9859,42.0448,96074.0
2022-04-28 12:05:00,49.96,49.96,49.85,49.88,70985.0,42.0448,42.0448,41.9522,41.9775,70985.0
2022-04-28 12:10:00,49.89,49.97,49.88,49.97,45582.0,41.9859,42.0532,41.9775,42.0532,45582.0
2022-04-28 12:15:00,49.97,50.0,49.89,49.9,127315.0,42.0532,42.0784,41.9859,41.9943,127315.0
2022-04-28 12:20:00,49.9,49.99,49.88,49.96,81035.0,41.9943,42.07,41.9775,42.0448,81035.0
2022-04-28 12:25:00,49.96,50.04,49.95,50.01,137574.0,42.0448,42.1121,42.0364,42.0869,137574.0
2022-04-28 12:30:00,50.03,50.11,49.99,50.06,138760.0,42.1037,42.171,42.07,42.1289,138760.0
2022-04-28 12:35:00,50.06,50.11,50.02,50.02,150719.0,42.1289,42.171,42.0953,42.0953,150719.0
2022-04-28 12:40:00,50.01,50.16,50.01,50.15,132155.0,42.0869,42.2131,42.0869,42.2047,132155.0
2022-04-28 12:45:00,50.15,50.26,50.08,50.19,333026.0,42.2047,42.2973,42.1458,42.2383,333026.0
2022-04-28 12:50:00,50.19,50.21,50.13,50.19,99054.0,42.2383,42.2552,42.1878,42.2383,99054.0
2022-04-28 12:55:00,50.19,50.23,50.14,50.23,49068.0,42.2383,42.272,42.1963,42.272,49068.0
2022-04-28 13:00:00,50.23,50.25,50.16,50.21,92478.0,42.272,42.2888,42.2131,42.2552,92478.0
2022-04-28 13:05:00,50.22,50.27,50.19,50.26,225135.0,42.2636,42.3057,42.2383,42.2973,225135.0
2022-04-28 13:10:00,50.26,50.37,50.25,50.3,85639.0,42.2973,42.3898,42.2888,42.3309,85639.0
2022-04-28 13:15:00,50.3,50.3,50.15,50.24,95335.0,42.3309,42.3309,42.2047,42.2804,95335.0
2022-04-28 13:20:00,50.23,50.27,50.17,50.17,120297.0,42.272,42.3057,42.2215,42.2215,120297.0
2022-04-28 13:25:00,50.17,50.34,50.17,50.29,77284.0,42.2215,42.3646,42.2215,42.3225,77284.0
2022-04-28 13:30:00,50.3,50.39,50.28,50.35,256900.0,42.3309,42.4067,42.3141,42.373,256900.0
2022-04-28 13:35:00,50.35,50.4,50.24,50.34,119200.0,42.373,42.4151,42.2804,42.3646,119200.0
2022-04-28 13:40:00,50.34,50.35,50.2,50.26,87167.0,42.3646,42.373,42.2468,42.2973,87167.0
2022-04-28 13:45:00,50.27,50.43,50.26,50.34,137115.0,42.3057,42.4403,42.2973,42.3646,137115.0
2022-04-28 13:50:00,50.33,50.38,50.19,50.21,218871.0,42.3562,42.3982,42.2383,42.2552,218871.0
2022-04-28 13:55:00,50.21,50.31,50.19,50.28,105801.0,42.2552,42.3393,42.2383,42.3141,105801.0
2022-04-28 14:00:00,50.28,50.33,50.22,50.27,73308.0,42.3141,42.3562,42.2636,42.3057,73308.0
2022-04-28 14:05:00,50.27,50.27,50.11,50.11,169459.0,42.3057,42.3057,42.171,42.171,169459.0
2022-04-28 14:10:00,50.12,50.25,50.12,50.16,58512.0,42.1794,42.2888,42.1794,42.2131,58512.0
2022-04-28 14:15:00,50.17,50.24,50.12,50.24,77538.0,42.2215,42.2804,42.1794,42.2804,77538.0
2022-04-28 14:20:00,50.23,50.25,50.17,50.25,84272.0,42.272,42.2888,42.2215,42.2888,84272.0
2022-04-28 14:25:00,50.24,50.25,50.14,50.16,58505.0,42.2804,42.2888,42.1963,42.2131,58505.0
2022-04-28 14:30:00,50.16,50.21,50.11,50.13,71928.0,42.2131,42.2552,42.171,42.1878,71928.0
2022-04-28 14:35:00,50.13,50.19,50.11,50.17,55671.0,42.1878,42.2383,42.171,42.2215,55671.0
2022-04-28 14:40:00,50.18,50.26,50.17,50.22,75118.0,42.2299,42.2973,42.2215,42.2636,75118.0
2022-04-28 14:45:00,50.22,50.33,50.2,50.33,225515.0,42.2636,42.3562,42.2468,42.3562,225515.0
2022-04-28 14:50:00,50.34,50.37,50.26,50.26,42685.0,42.3646,42.3898,42.2973,42.2973,42685.0
2022-04-28 14:55:00,50.25,50.31,50.22,50.3,67456.0,42.2888,42.3393,42.2636,42.3309,67456.0
2022-04-28 15:00:00,50.29,50.37,50.27,50.32,76038.0,42.3225,42.3898,42.3057,42.3477,76038.0
2022-04-28 15:05:00,50.32,50.36,50.28,50.3,148338.0,42.3477,42.3814,42.3141,42.3309,148338.0
2022-04-28 15:10:00,50.3,50.31,50.24,50.29,246159.0,42.3309,42.3393,42.2804,42.3225,246159.0
2022-04-28 15:15:00,50.28,50.41,50.26,50.3,144233.0,42.3141,42.4235,42.2973,42.3309,144233.0
2022-04-28 15:20:00,50.3,50.39,50.3,50.39,215616.0,42.3309,42.4067,42.3309,42.4067,215616.0
2022-04-28 15:25:00,50.39,50.39,50.27,50.3,179419.0,42.4067,42.4067,42.3057,42.3309,179419.0
2022-04-28 15:30:00,50.3,50.31,50.14,50.18,135771.0,42.3309,42.3393,42.1963,42.2299,135771.0
2022-04-28 15:35:00,50.18,50.25,50.15,50.22,152753.0,42.2299,42.2888,42.2047,42.2636,152753.0
2022-04-28 15:40:00,50.21,50.3,50.17,50.19,180356.0,42.2552,42.3309,42.2215,42.2383,180356.0
2022-04-28 15:45:00,50.19,50.26,50.12,50.16,247260.0,42.2383,42.2973,42.1794,42.2131,247260.0
2022-04-28 15:50:00,50.15,50.26,50.09,50.23,347398.0,42.2047,42.2973,42.1542,42.272,347398.0
2022-04-28 15:55:00,50.23,50.28,50.16,50.24,614324.0,42.272,42.3141,42.2131,42.2804,614324.0
2022-04-29 09:30:00,50.31,50.64,50.23,50.38,170129.0,42.3393,42.617,42.272,42.3982,170129.0
2022-04-29 09:35:00,50.37,50.42,50.13,50.3,93402.0,42.3898,42.4319,42.1878,42.3309,93402.0
2022-04-29 09:40:00,50.3,50.46,50.16,50.17,80903.0,42.3309,42.4656,42.2131,42.2215,80903.0
2022-04-29 09:45:00,50.16,50.4,50.1,50.16,53351.0,42.2131,42.4151,42.1626,42.2131,53351.0
2022-04-29 09:50:00,50.15,50.17,49.96,50.04,48847.0,42.2047,42.2215,42.0448,42.1121,48847.0
2022-04-29 09:55:00,50.05,50.31,50.02,50.25,77490.0,42.1205,42.3393,42.0953,42.2888,77490.0
2022-04-29 10:00:00,50.26,50.32,50.21,50.26,86584.0,42.2973,42.3477,42.2552,42.2973,86584.0
2022-04-29 10:05:00,50.26,50.28,50.18,50.25,49318.0,42.2973,42.3141,42.2299,42.2888,49318.0
2022-04-29 10:10:00,50.25,50.29,50.07,50.08,63095.0,42.2888,42.3225,42.1374,42.1458,63095.0
2022-04-29 10:15:00,50.07,50.08,49.87,49.91,121911.0,42.1374,42.1458,41.969,42.0027,121911.0
2022-04-29 10:20:00,49.91,49.92,49.73,49.75,99166.0,42.0027,42.0111,41.8512,41.8681,99166.0
2022-04-29 10:25:00,49.74,49.74,49.58,49.59,66142.0,41.8596,41.8596,41.725,41.7334,66142.0
2022-04-29 10:30:00,49.59,49.67,49.52,49.63,43656.0,41.7334,41.8007,41.6745,41.7671,43656.0
2022-04-29 10:35:00,49.64,49.64,49.54,49.57,44402.0,41.7755,41.7755,41.6913,41.7166,44402.0
2022-04-29 10:40:00,49.55,49.58,49.45,49.53,64698.0,41.6997,41.725,41.6156,41.6829,64698.0
2022-04-29 10:45:00,49.53,49.63,49.5,49.55,49538.0,41.6829,41.7671,41.6577,41.6997,49538.0
2022-04-29 10:50:00,49.55,49.61,49.54,49.56,30952.0,41.6997,41.7502,41.6913,41.7082,30952.0
2022-04-29 10:55:00,49.55,49.68,49.53,49.67,49885.0,41.6997,41.8091,41.6829,41.8007,49885.0
2022-04-29 11:00:00,49.67,49.77,49.66,49.76,50114.0,41.8007,41.8849,41.7923,41.8765,50114.0
2022-04-29 11:05:00,49.76,49.8,49.73,49.76,27101.0,41.8765,41.9101,41.8512,41.8765,27101.0
2022-04-29 11:10:00,49.76,49.81,49.67,49.77,36265.0,41.8765,41.9185,41.8007,41.8849,36265.0
2022-04-29 11:15:00,49.76,49.86,49.74,49.81,44768.0,41.8765,41.9606,41.8596,41.9185,44768.0
2022-04-29 11:20:00,49.82,49.88,49.78,49.85,36020.0,41.927,41.9775,41.8933,41.9522,36020.0
2022-04-29 11:25:00,49.86,49.89,49.82,49.85,36736.0,41.9606,41.9859,41.927,41.9522,36736.0
2022-04-29 11:30:00,49.84,49.87,49.79,49.81,59385.0,41.9438,41.969,41.9017,41.9185,59385.0
2022-04-29 11:35:00,49.8,49.88,49.8,49.85,58872.0,41.9101,41.9775,41.9101,41.9522,58872.0
2022-04-29 11:40:00,49.83,49.93,49.83,49.91,37561.0,41.9354,42.0195,41.9354,42.0027,37561.0
2022-04-29 11:45:00,49.91,49.93,49.85,49.86,36440.0,42.0027,42.0195,41.9522,41.9606,36440.0
2022-04-29 11:50:00,49.84,49.88,49.82,49.86,27525.0,41.9438,41.9775,41.927,41.9606,27525.0
2022-04-29 11:55:00,49.86,49.86,49.75,49.78,42480.0,41.9606,41.9606,41.8681,41.8933,42480.0
2022-04-29 12:00:00,49.78,49.78,49.61,49.61,56259.0,41.8933,41.8933,41.7502,41.7502,56259.0
2022-04-29 12:05:00,49.62,49.64,49.58,49.64,61418.0,41.7586,41.7755,41.725,41.7755,61418.0
2022-04-29 12:10:00,49.63,49.71,49.62,49.69,33928.0,41.7671,41.8344,41.7586,41.8176,33928.0
2022-04-29 12:15:00,49.68,49.68,49.58,49.61,51981.0,41.8091,41.8091,41.725,41.7502,51981.0
2022-04-29 12:20:00,49.61,49.62,49.51,49.6,68826.0,41.7502,41.7586,41.6661,41.7418,68826.0
2022-04-29 12:25:00,49.59,49.65,49.48,49.54,95438.0,41.7334,41.7839,41.6408,41.6913,95438.0
2022-04-29 12:30:00,49.54,49.58,49.48,49.51,39432.0,41.6913,41.725,41.6408,41.6661,39432.0
2022-04-29 12:35:00,49.51,49.55,49.46,49.47,26394.0,41.6661,41.6997,41.624,41.6324,26394.0
2022-04-29 12:40:00,49.47,49.48,49.31,49.35,150473.0,41.6324,41.6408,41.4978,41.5314,150473.0
2022-04-29 12:45:00,49.35,49.43,49.35,49.36,42551.0,41.5314,41.5988,41.5314,41.5398,42551.0
2022-04-29 12:50:00,49.36,49.4,49.28,49.29,102022.0,41.5398,41.5735,41.4725,41.4809,102022.0
2022-04-29 12:55:00,49.29,49.4,49.28,49.37,90142.0,41.4809,41.5735,41.4725,41.5483,90142.0
2022-04-29 13:00:00,49.38,49.43,49.34,49.41,58835.0,41.5567,41.5988,41.523,41.5819,58835.0
2022-04-29 13:05:00,49.4,49.41,49.33,49.34,72618.0,41.5735,41.5819,41.5146,41.523,72618.0
2022-04-29 13:10:00,49.34,49.4,49.29,49.4,53157.0,41.523,41.5735,41.4809,41.5735,53157.0
2022-04-29 13:15:00,49.4,49.44,49.38,49.39,51727.0,41.5735,41.6072,41.5567,41.5651,51727.0
2022-04-29 13:20:00,49.39,49.42,49.35,49.39,108817.0,41.5651,41.5903,41.5314,41.5651,108817.0
2022-04-29 13:25:00,49.4,49.45,49.38,49.43,63579.0,41.5735,41.6156,41.5567,41.5988,63579.0
2022-04-29 13:30:00,49.44,49.52,49.43,49.48,41538.0,41.6072,41.6745,41.5988,41.6408,41538.0
2022-04-29 13:35:00,49.48,49.6,49.47,49.51,47199.0,41.6408,41.7418,41.6324,41.6661,47199.0
2022-04-29 13:40:00,49.51,49.53,49.39,49.39,31455.0,41.6661,41.6829,41.5651,41.5651,31455.0
2022-04-29 13:45:00,49.4,49.42,49.33,49.33,19571.0,41.5735,41.5903,41.5146,41.5146,19571.0
2022-04-29 13:50:00,49.34,49.35,49.22,49.23,43261.0,41.523,41.5314,41.422,41.4304,43261.0
2022-04-29 13:55:00,49.22,49.26,49.2,49.23,39118.0,41.422,41.4557,41.4052,41.4304,39118.0
2022-04-29 14:00:00,49.23,49.24,49.06,49.09,124936.0,41.4304,41.4389,41.2874,41.3126,124936.0
2022-04-29 14:05:00,49.09,49.11,49.0,49.09,89540.0,41.3126,41.3294,41.2369,41.3126,89540.0
2022-04-29 14:10:00,49.1,49.11,49.06,49.1,40892.0,41.321,41.3294,41.2874,41.321,40892.0
2022-04-29 14:15:00,49.1,49.18,49.01,49.03,50985.0,41.321,41.3884,41.2453,41.2621,50985.0
2022-04-29 14:20:00,49.03,49.03,48.96,48.97,55578.0,41.2621,41.2621,41.2032,41.2116,55578.0
2022-04-29 14:25:00,48.98,49.01,48.96,48.98,29422.0,41.22,41.2453,41.2032,41.22,29422.0
2022-04-29 14:30:00,48.98,49.02,48.95,48.96,41082.0,41.22,41.2537,41.1948,41.2032,41082.0
2022-04-29 14:35:00,48.96,48.99,48.82,48.84,51128.0,41.2032,41.2285,41.0854,41.1022,51128.0
2022-04-29 14:40:00,48.84,48.92,48.84,48.92,40750.0,41.1022,41.1696,41.1022,41.1696,40750.0
2022-04-29 14:45:00,48.93,48.93,48.76,48.76,54762.0,41.178,41.178,41.0349,41.0349,54762.0
2022-04-29 14:50:00,48.76,48.78,48.66,48.69,51219.0,41.0349,41.0517,40.9507,40.976,51219.0
2022-04-29 14:55:00,48.67,48.8,48.67,48.78,56802.0,40.9592,41.0686,40.9592,41.0517,56802.0
2022-04-29 15:00:00,48.78,48.8,48.71,48.75,53991.0,41.0517,41.0686,40.9928,41.0265,53991.0
2022-04-29 15:05:00,48.75,48.75,48.65,48.65,73078.0,41.0265,41.0265,40.9423,40.9423,73078.0
2022-04-29 15:10:00,48.66,48.66,48.55,48.6,70380.0,40.9507,40.9507,40.8582,40.9002,70380.0
2022-04-29 15:15:00,48.6,48.7,48.54,48.68,68406.0,40.9002,40.9844,40.8498,40.9676,68406.0
2022-04-29 15:20:00,48.68,48.68,48.57,48.61,112115.0,40.9676,40.9676,40.875,40.9087,112115.0
2022-04-29 15:25:00,48.62,48.66,48.54,48.55,100380.0,40.9171,40.9507,40.8498,40.8582,100380.0
2022-04-29 15:30:00,48.55,48.6,48.49,48.55,290243.0,40.8582,40.9002,40.8077,40.8582,290243.0
2022-04-29 15:35:00,48.55,48.67,48.47,48.62,221880.0,40.8582,40.9592,40.7908,40.9171,221880.0
2022-04-29 15:40:00,48.61,48.71,48.52,48.55,156265.0,40.9087,40.9928,40.8329,40.8582,156265.0
2022-04-29 15:45:00,48.55,48.56,48.32,48.33,239570.0,40.8582,40.8666,40.6646,40.673,239570.0
2022-04-29 15:50:00,48.32,48.41,48.24,48.29,421365.0,40.6646,40.7404,40.5973,40.6394,421365.0
2022-04-29 15:55:00,48.28,48.4,48.22,48.39,1157476.0,40.6309,40.7319,40.5805,40.7235,1157476.0
2022-05-02 09:30:00,49.2,49.28,48.66,48.72,211838.0,41.4052,41.4725,40.9507,41.0012,211838.0
2022-05-02 09:35:00,48.69,48.76,48.3,48.36,104457.0,40.976,41.0349,40.6478,40.6983,104457.0
2022-05-02 09:40:00,48.36,48.8,48.23,48.62,144621.0,40.6983,41.0686,40.5889,40.9171,144621.0
2022-05-02 09:45:00,48.61,48.86,48.53,48.73,127168.0,40.9087,41.1191,40.8413,41.0097,127168.0
2022-05-02 09:50:00,48.71,49.0,48.67,48.94,62441.0,40.9928,41.2369,40.9592,41.1864,62441.0
2022-05-02 09:55:00,48.93,48.99,48.53,48.53,64276.0,41.178,41.2285,40.8413,40.8413,64276.0
2022-05-02 10:00:00,48.55,48.75,48.51,48.68,60511.0,40.8582,41.0265,40.8245,40.9676,60511.0
2022-05-02 10:05:00,48.67,48.68,48.23,48.26,60205.0,40.9592,40.9676,40.5889,40.6141,60205.0
2022-05-02 10:10:00,48.24,48.58,48.22,48.56,55161.0,40.5973,40.8834,40.5805,40.8666,55161.0
2022-05-02 10:15:00,48.56,48.58,48.35,48.56,106531.0,40.8666,40.8834,40.6899,40.8666,106531.0
2022-05-02 10:20:00,48.54,48.58,48.34,48.53,61359.0,40.8498,40.8834,40.6814,40.8413,61359.0
2022-05-02 10:25:00,48.52,48.63,48.45,48.49,73229.0,40.8329,40.9255,40.774,40.8077,73229.0
2022-05-02 10:30:00,48.49,48.7,48.49,48.64,65348.0,40.8077,40.9844,40.8077,40.9339,65348.0
2022-05-02 10:35:00,48.65,48.68,48.49,48.68,80216.0,40.9423,40.9676,40.8077,40.9676,80216.0
2022-05-02 10:40:00,48.67,48.8,48.63,48.74,59106.0,40.9592,41.0686,40.9255,41.0181,59106.0
2022-05-02 10:45:00,48.73,48.84,48.64,48.84,57102.0,41.0097,41.1022,40.9339,41.1022,57102.0
2022-05-02 10:50:00,48.84,48.89,48.73,48.76,102207.0,41.1022,41.1443,41.0097,41.0349,102207.0
2022-05-02 10:55:00,48.75,48.82,48.61,48.63,106326.0,41.0265,41.0854,40.9087,40.9255,106326.0
2022-05-02 11:00:00,48.63,48.68,48.6,48.64,177131.0,40.9255,40.9676,40.9002,40.9339,177131.0
2022-05-02 11:05:00,48.64,48.9,48.61,48.9,165806.0,40.9339,41.1527,40.9087,41.1527,165806.0
2022-05-02 11:10:00,48.9,48.96,48.82,48.93,115891.0,41.1527,41.2032,41.0854,41.178,115891.0
2022-05-02 11:15:00,48.93,48.95,48.79,48.94,76221.0,41.178,41.1948,41.0601,41.1864,76221.0
2022-05-02 11:20:00,48.93,48.96,48.81,48.85,93941.0,41.178,41.2032,41.077,41.1106,93941.0
2022-05-02 11:25:00,48.86,48.9,48.77,48.8,97335.0,41.1191,41.1527,41.0433,41.0686,97335.0
2022-05-02 11:30:00,48.81,48.9,48.71,48.88,146307.0,41.077,41.1527,40.9928,41.1359,146307.0
2022-05-02 11:35:00,48.89,49.0,48.81,48.84,83134.0,41.1443,41.2369,41.077,41.1022,83134.0
2022-05-02 11:40:00,48.84,48.95,48.78,48.87,74136.0,41.1022,41.1948,41.0517,41.1275,74136.0
2022-05-02 11:45:00,48.88,49.0,48.86,48.88,113644.0,41.1359,41.2369,41.1191,41.1359,113644.0
2022-05-02 11:50:00,48.86,48.98,48.83,48.95,102103.0,41.1191,41.22,41.0938,41.1948,102103.0
2022-05-02 11:55:00,48.94,49.02,48.88,48.97,99047.0,41.1864,41.2537,41.1359,41.2116,99047.0
2022-05-02 12:00:00,48.97,49.01,48.83,48.86,80367.0,41.2116,41.2453,41.0938,41.1191,80367.0
2022-05-02 12:05:00,48.86,48.86,48.74,48.84,75984.0,41.1191,41.1191,41.0181,41.1022,75984.0
2022-05-02 12:10:00,48.84,48.93,48.8,48.93,112567.0,41.1022,41.178,41.0686,41.178,112567.0
2022-05-02 12:15:00,48.93,48.99,48.8,48.97,121649.0,41.178,41.2285,41.0686,41.2116,121649.0
2022-05-02 12:20:00,48.97,49.03,48.88,48.88,120310.0,41.2116,41.2621,41.1359,41.1359,120310.0
2022-05-02 12:25:00,48.89,48.91,48.81,48.91,40032.0,41.1443,41.1611,41.077,41.1611,40032.0
2022-05-02 12:30:00,48.9,48.95,48.88,48.9,56144.0,41.1527,41.1948,41.1359,41.1527,56144.0
2022-05-02 12:35:00,48.91,48.93,48.8,48.83,52393.0,41.1611,41.178,41.0686,41.0938,52393.0
2022-05-02 12:40:00,48.82,49.0,48.77,48.78,108143.0,41.0854,41.2369,41.0433,41.0517,108143.0
2022-05-02 12:45:00,48.77,48.83,48.72,48.74,37650.0,41.0433,41.0938,41.0012,41.0181,37650.0
2022-05-02 12:50:00,48.73,48.75,48.51,48.54,71357.0,41.0097,41.0265,40.8245,40.8498,71357.0
2022-05-02 12:55:00,48.53,48.59,48.41,48.43,67807.0,40.8413,40.8918,40.7404,40.7572,67807.0
2022-05-02 13:00:00,48.43,48.46,48.32,48.39,74277.0,40.7572,40.7824,40.6646,40.7235,74277.0
2022-05-02 13:05:00,48.39,48.45,48.34,48.39,116326.0,40.7235,40.774,40.6814,40.7235,116326.0
2022-05-02 13:10:00,48.4,48.47,48.35,48.42,59035.0,40.7319,40.7908,40.6899,40.7488,59035.0
2022-05-02 13:15:00,48.41,48.41,48.3,48.37,60451.0,40.7404,40.7404,40.6478,40.7067,60451.0
2022-05-02 13:20:00,48.36,48.36,48.25,48.27,59812.0,40.6983,40.6983,40.6057,40.6225,59812.0
2022-05-02 13:25:00,48.26,48.33,48.11,48.15,82564.0,40.6141,40.673,40.4879,40.5215,82564.0
2022-05-02 13:30:00,48.14,48.25,48.12,48.19,53997.0,40.5131,40.6057,40.4963,40.5552,53997.0
2022-05-02 13:35:00,48.18,48.24,48.13,48.18,52134.0,40.5468,40.5973,40.5047,40.5468,52134.0
2022-05-02 13:40:00,48.18,48.23,48.1,48.1,60370.0,40.5468,40.5889,40.4795,40.4795,60370.0
2022-05-02 13:45:00,48.11,48.19,48.09,48.15,68465.0,40.4879,40.5552,40.471,40.5215,68465.0
2022-05-02 13:50:00,48.15,48.23,48.15,48.18,36606.0,40.5215,40.5889,40.5215,40.5468,36606.0
2022-05-02 13:55:00,48.18,48.29,48.18,48.29,74579.0,40.5468,40.6394,40.5468,40.6394,74579.0
2022-05-02 14:00:00,48.29,48.35,48.21,48.35,61116.0,40.6394,40.6899,40.572,40.6899,61116.0
2022-05-02 14:05:00,48.37,48.43,48.3,48.3,46355.0,40.7067,40.7572,40.6478,40.6478,46355.0
2022-05-02 14:10:00,48.3,48.32,48.2,48.21,71443.0,40.6478,40.6646,40.5636,40.572,71443.0
2022-05-02 14:15:00,48.2,48.25,48.11,48.16,60560.0,40.5636,40.6057,40.4879,40.53,60560.0
2022-05-02 14:20:00,48.15,48.26,48.12,48.22,53213.0,40.5215,40.6141,40.4963,40.5805,53213.0
2022-05-02 14:25:00,48.21,48.29,48.15,48.25,44394.0,40.572,40.6394,40.5215,40.6057,44394.0
2022-05-02 14:30:00,48.25,48.28,48.21,48.23,52365.0,40.6057,40.6309,40.572,40.5889,52365.0
2022-05-02 14:35:00,48.22,48.22,48.08,48.16,50471.0,40.5805,40.5805,40.4626,40.53,50471.0
2022-05-02 14:40:00,48.16,48.21,47.98,48.05,103830.0,40.53,40.572,40.3785,40.4374,103830.0
2022-05-02 14:45:00,48.05,48.24,48.05,48.22,79312.0,40.4374,40.5973,40.4374,40.5805,79312.0
2022-05-02 14:50:00,48.21,48.29,48.16,48.25,53825.0,40.572,40.6394,40.53,40.6057,53825.0
2022-05-02 14:55:00,48.25,48.3,48.19,48.26,87439.0,40.6057,40.6478,40.5552,40.6141,87439.0
2022-05-02 15:00:00,48.26,48.46,48.25,48.46,84908.0,40.6141,40.7824,40.6057,40.7824,84908.0
2022-05-02 15:05:00,48.48,48.62,48.46,48.55,166235.0,40.7993,40.9171,40.7824,40.8582,166235.0
2022-05-02 15:10:00,48.55,48.67,48.54,48.64,271239.0,40.8582,40.9592,40.8498,40.9339,271239.0
2022-05-02 15:15:00,48.64,48.72,48.59,48.67,132894.0,40.9339,41.0012,40.8918,40.9592,132894.0
2022-05-02 15:20:00,48.68,48.78,48.68,48.75,186736.0,40.9676,41.0517,40.9676,41.0265,186736.0
2022-05-02 15:25:00,48.74,48.8,48.68,48.73,163310.0,41.0181,41.0686,40.9676,41.0097,163310.0
2022-05-02 15:30:00,48.72,48.89,48.72,48.89,241490.0,41.0012,41.1443,41.0012,41.1443,241490.0
2022-05-02 15:35:00,48.89,48.93,48.75,48.78,142193.0,41.1443,41.178,41.0265,41.0517,142193.0
2022-05-02 15:40:00,48.78,48.9,48.67,48.69,209160.0,41.0517,41.1527,40.9592,40.976,209160.0
2022-05-02 15:45:00,48.68,48.93,48.64,48.91,249670.0,40.9676,41.178,40.9339,41.1611,249670.0
2022-05-02 15:50:00,48.92,48.97,48.81,48.91,438645.0,41.1696,41.2116,41.077,41.1611,438645.0
2022-05-02 15:55:00,48.91,48.98,48.84,48.95,590514.0,41.1611,41.22,41.1022,41.1948,590514.0
2022-05-03 09:30:00,49.48,49.77,49.27,49.67,198130.0,41.6408,41.8849,41.4641,41.8007,198130.0
2022-05-03 09:35:00,49.66,49.68,49.25,49.34,103473.0,41.7923,41.8091,41.4473,41.523,103473.0
2022-05-03 09:40:00,49.34,49.64,49.33,49.57,59769.0,41.523,41.7755,41.5146,41.7166,59769.0
2022-05-03 09:45:00,49.57,49.58,49.39,49.5,43303.0,41.7166,41.725,41.5651,41.6577,43303.0
2022-05-03 09:50:00,49.45,49.62,49.42,49.61,30251.0,41.6156,41.7586,41.5903,41.7502,30251.0
2022-05-03 09:55:00,49.62,49.66,49.5,49.54,51220.0,41.7586,41.7923,41.6577,41.6913,51220.0
2022-05-03 10:00:00,49.57,49.66,49.52,49.66,114085.0,41.7166,41.7923,41.6745,41.7923,114085.0
2022-05-03 10:05:00,49.68,49.68,49.37,49.41,34242.0,41.8091,41.8091,41.5483,41.5819,34242.0
2022-05-03 10:10:00,49.4,49.48,49.34,49.47,35180.0,41.5735,41.6408,41.523,41.6324,35180.0
2022-05-03 10:15:00,49.46,49.5,49.37,49.47,70194.0,41.624,41.6577,41.5483,41.6324,70194.0
2022-05-03 10:20:00,49.47,49.57,49.45,49.55,47529.0,41.6324,41.7166,41.6156,41.6997,47529.0
2022-05-03 10:25:00,49.55,49.66,49.53,49.61,80016.0,41.6997,41.7923,41.6829,41.7502,80016.0
2022-05-03 10:30:00,49.61,49.73,49.6,49.71,149451.0,41.7502,41.8512,41.7418,41.8344,149451.0
2022-05-03 10:35:00,49.71,49.76,49.67,49.68,68247.0,41.8344,41.8765,41.8007,41.8091,68247.0
2022-05-03 10:40:00,49.69,49.69,49.59,49.59,64162.0,41.8176,41.8176,41.7334,41.7334,64162.0
2022-05-03 10:45:00,49.59,49.6,49.52,49.59,53232.0,41.7334,41.7418,41.6745,41.7334,53232.0
2022-05-03 10:50:00,49.59,49.67,49.57,49.65,57167.0,41.7334,41.8007,41.7166,41.7839,57167.0
2022-05-03 10:55:00,49.65,49.76,49.65,49.72,84154.0,41.7839,41.8765,41.7839,41.8428,84154.0
2022-05-03 11:00:00,49.72,49.85,49.66,49.85,181076.0,41.8428,41.9522,41.7923,41.9522,181076.0
2022-05-03 11:05:00,49.85,49.92,49.8,49.89,85143.0,41.9522,42.0111,41.9101,41.9859,85143.0
2022-05-03 11:10:00,49.89,49.89,49.8,49.89,50886.0,41.9859,41.9859,41.9101,41.9859,50886.0
2022-05-03 11:15:00,49.89,49.95,49.83,49.89,177218.0,41.9859,42.0364,41.9354,41.9859,177218.0
2022-05-03 11:20:00,49.89,49.94,49.87,49.94,106038.0,41.9859,42.028,41.969,42.028,106038.0
2022-05-03 11:25:00,49.95,50.0,49.89,49.97,323346.0,42.0364,42.0784,41.9859,42.0532,323346.0
2022-05-03 11:30:00,49.97,50.09,49.93,50.05,281576.0,42.0532,42.1542,42.0195,42.1205,281576.0
2022-05-03 11:35:00,50.05,50.13,50.01,50.1,193735.0,42.1205,42.1878,42.0869,42.1626,193735.0
2022-05-03 11:40:00,50.11,50.2,50.07,50.17,249472.0,42.171,42.2468,42.1374,42.2215,249472.0
2022-05-03 11:45:00,50.16,50.16,49.97,50.0,96944.0,42.2131,42.2131,42.0532,42.0784,96944.0
2022-05-03 11:50:00,50.0,50.07,49.96,49.96,129481.0,42.0784,42.1374,42.0448,42.0448,129481.0
2022-05-03 11:55:00,49.96,50.06,49.95,50.05,93898.0,42.0448,42.1289,42.0364,42.1205,93898.0
2022-05-03 12:00:00,50.06,50.19,50.03,50.19,160172.0,42.1289,42.2383,42.1037,42.2383,160172.0
2022-05-03 12:05:00,50.18,50.19,49.95,49.98,169144.0,42.2299,42.2383,42.0364,42.0616,169144.0
2022-05-03 12:10:00,49.98,50.12,49.97,50.11,101985.0,42.0616,42.1794,42.0532,42.171,101985.0
2022-05-03 12:15:00,50.11,50.16,50.09,50.16,131295.0,42.171,42.2131,42.1542,42.2131,131295.0
2022-05-03 12:20:00,50.18,50.18,50.06,50.17,165508.0,42.2299,42.2299,42.1289,42.2215,165508.0
2022-05-03 12:25:00,50.17,50.19,50.02,50.04,157066.0,42.2215,42.2383,42.0953,42.1121,157066.0
2022-05-03 12:30:00,50.03,50.15,49.98,50.07,124931.0,42.1037,42.2047,42.0616,42.1374,124931.0
2022-05-03 12:35:00,50.08,50.11,50.03,50.07,74816.0,42.1458,42.171,42.1037,42.1374,74816.0
2022-05-03 12:40:00,50.06,50.1,50.01,50.05,77015.0,42.1289,42.1626,42.0869,42.1205,77015.0
2022-05-03 12:45:00,50.04,50.12,49.97,50.09,81598.0,42.1121,42.1794,42.0532,42.1542,81598.0
2022-05-03 12:50:00,50.08,50.11,50.03,50.03,78263.0,42.1458,42.171,42.1037,42.1037,78263.0
2022-05-03 12:55:00,50.02,50.05,49.95,50.01,64288.0,42.0953,42.1205,42.0364,42.0869,64288.0
2022-05-03 13:00:00,50.02,50.11,50.01,50.06,45054.0,42.0953,42.171,42.0869,42.1289,45054.0
2022-05-03 13:05:00,50.06,50.11,50.02,50.09,173654.0,42.1289,42.171,42.0953,42.1542,173654.0
2022-05-03 13:10:00,50.09,50.13,50.07,50.11,171746.0,42.1542,42.1878,42.1374,42.171,171746.0
2022-05-03 13:15:00,50.12,50.13,50.08,50.09,87354.0,42.1794,42.1878,42.1458,42.1542,87354.0
2022-05-03 13:20:00,50.08,50.13,49.97,50.01,134316.0,42.1458,42.1878,42.0532,42.0869,134316.0
2022-05-03 13:25:00,50.0,50.02,49.95,50.0,36065.0,42.0784,42.0953,42.0364,42.0784,36065.0
2022-05-03 13:30:00,50.01,50.07,50.0,50.05,49199.0,42.0869,42.1374,42.0784,42.1205,49199.0
2022-05-03 13:35:00,50.05,50.1,50.01,50.07,182507.0,42.1205,42.1626,42.0869,42.1374,182507.0
2022-05-03 13:40:00,50.07,50.08,50.03,50.08,119382.0,42.1374,42.1458,42.1037,42.1458,119382.0
2022-05-03 13:45:00,50.09,50.1,49.98,49.99,77664.0,42.1542,42.1626,42.0616,42.07,77664.0
2022-05-03 13:50:00,49.99,50.0,49.9,49.94,81396.0,42.07,42.0784,41.9943,42.028,81396.0
2022-05-03 13:55:00,49.95,49.99,49.93,49.98,57467.0,42.0364,42.07,42.0195,42.0616,57467.0
2022-05-03 14:00:00,49.97,49.98,49.84,49.88,65502.0,42.0532,42.0616,41.9438,41.9775,65502.0
2022-05-03 14:05:00,49.88,49.88,49.79,49.84,48579.0,41.9775,41.9775,41.9017,41.9438,48579.0
2022-05-03 14:10:00,49.83,49.86,49.72,49.73,65322.0,41.9354,41.9606,41.8428,41.8512,65322.0
2022-05-03 14:15:00,49.73,49.73,49.64,49.67,78432.0,41.8512,41.8512,41.7755,41.8007,78432.0
2022-05-03 14:20:00,49.68,49.7,49.6,49.66,36402.0,41.8091,41.826,41.7418,41.7923,36402.0
2022-05-03 14:25:00,49.66,49.66,49.59,49.59,47425.0,41.7923,41.7923,41.7334,41.7334,47425.0
2022-05-03 14:30:00,49.6,49.67,49.58,49.67,45657.0,41.7418,41.8007,41.725,41.8007,45657.0
2022-05-03 14:35:00,49.67,49.79,49.6,49.63,41162.0,41.8007,41.9017,41.7418,41.7671,41162.0
2022-05-03 14:40:00,49.63,49.65,49.48,49.59,57800.0,41.7671,41.7839,41.6408,41.7334,57800.0
2022-05-03 14:45:00,49.58,49.67,49.5,49.66,50533.0,41.725,41.8007,41.6577,41.7923,50533.0
2022-05-03 14:50:00,49.66,49.76,49.64,49.73,207463.0,41.7923,41.8765,41.7755,41.8512,207463.0
2022-05-03 14:55:00,49.73,49.83,49.68,49.83,95574.0,41.8512,41.9354,41.8091,41.9354,95574.0
2022-05-03 15:00:00,49.83,49.9,49.83,49.86,43850.0,41.9354,41.9943,41.9354,41.9606,43850.0
2022-05-03 15:05:00,49.86,49.94,49.85,49.89,36836.0,41.9606,42.028,41.9522,41.9859,36836.0
2022-05-03 15:10:00,49.89,49.94,49.82,49.85,94319.0,41.9859,42.028,41.927,41.9522,94319.0
2022-05-03 15:15:00,49.86,49.87,49.73,49.77,69656.0,41.9606,41.969,41.8512,41.8849,69656.0
2022-05-03 15:20:00,49.78,49.85,49.66,49.77,90976.0,41.8933,41.9522,41.7923,41.8849,90976.0
2022-05-03 15:25:00,49.76,49.81,49.71,49.76,66820.0,41.8765,41.9185,41.8344,41.8765,66820.0
2022-05-03 15:30:00,49.77,49.82,49.7,49.8,99637.0,41.8849,41.927,41.826,41.9101,99637.0
2022-05-03 15:35:00,49.8,49.82,49.63,49.64,68576.0,41.9101,41.927,41.7671,41.7755,68576.0
2022-05-03 15:40:00,49.63,49.64,49.53,49.59,94417.0,41.7671,41.7755,41.6829,41.7334,94417.0
2022-05-03 15:45:00,49.58,49.7,49.53,49.63,148333.0,41.725,41.826,41.6829,41.7671,148333.0
2022-05-03 15:50:00,49.62,49.78,49.59,49.73,286426.0,41.7586,41.8933,41.7334,41.8512,286426.0
2022-05-03 15:55:00,49.73,49.75,49.6,49.6,503788.0,41.8512,41.8681,41.7418,41.7418,503788.0
2022-05-04 09:30:00,49.56,49.64,49.26,49.56,176386.0,41.7082,41.7755,41.4557,41.7082,176386.0
2022-05-04 09:35:00,49.55,49.8,49.54,49.78,97693.0,41.6997,41.9101,41.6913,41.8933,97693.0
2022-05-04 09:40:00,49.76,49.97,49.75,49.97,79130.0,41.8765,42.0532,41.8681,42.0532,79130.0
2022-05-04 09:45:00,49.97,50.03,49.85,49.93,109121.0,42.0532,42.1037,41.9522,42.0195,109121.0
2022-05-04 09:50:00,49.93,50.08,49.92,49.96,137076.0,42.0195,42.1458,42.0111,42.0448,137076.0
2022-05-04 09:55:00,49.95,50.03,49.91,50.01,79742.0,42.0364,42.1037,42.0027,42.0869,79742.0
2022-05-04 10:00:00,50.01,50.02,49.91,50.01,85787.0,42.0869,42.0953,42.0027,42.0869,85787.0
2022-05-04 10:05:00,50.01,50.03,49.82,49.87,55406.0,42.0869,42.1037,41.927,41.969,55406.0
2022-05-04 10:10:00,49.89,49.95,49.83,49.9,83222.0,41.9859,42.0364,41.9354,41.9943,83222.0
2022-05-04 10:15:00,49.9,49.99,49.85,49.85,73156.0,41.9943,42.07,41.9522,41.9522,73156.0
2022-05-04 10:20:00,49.85,49.92,49.76,49.89,56121.0,41.9522,42.0111,41.8765,41.9859,56121.0
2022-05-04 10:25:00,49.9,50.01,49.89,50.0,38264.0,41.9943,42.0869,41.9859,42.0784,38264.0
2022-05-04 10:30:00,50.0,50.0,49.87,49.92,104233.0,42.0784,42.0784,41.969,42.0111,104233.0
2022-05-04 10:35:00,49.92,50.01,49.91,50.0,44108.0,42.0111,42.0869,42.0027,42.0784,44108.0
2022-05-04 10:40:00,50.0,50.03,49.9,49.97,90505.0,42.0784,42.1037,41.9943,42.0532,90505.0
2022-05-04 10:45:00,49.97,50.0,49.92,49.95,155656.0,42.0532,42.0784,42.0111,42.0364,155656.0
2022-05-04 10:50:00,49.95,49.96,49.87,49.89,137732.0,42.0364,42.0448,41.969,41.9859,137732.0
2022-05-04 10:55:00,49.9,49.95,49.89,49.93,40797.0,41.9943,42.0364,41.9859,42.0195,40797.0
2022-05-04 11:00:00,49.94,49.95,49.82,49.86,44980.0,42.028,42.0364,41.927,41.9606,44980.0
2022-05-04 11:05:00,49.87,49.88,49.82,49.84,41113.0,41.969,41.9775,41.927,41.9438,41113.0
2022-05-04 11:10:00,49.83,49.84,49.69,49.72,54550.0,41.9354,41.9438,41.8176,41.8428,54550.0
2022-05-04 11:15:00,49.72,49.8,49.71,49.76,43725.0,41.8428,41.9101,41.8344,41.8765,43725.0
2022-05-04 11:20:00,49.76,49.79,49.73,49.79,34654.0,41.8765,41.9017,41.8512,41.9017,34654.0
2022-05-04 11:25:00,49.78,49.79,49.64,49.69,50846.0,41.8933,41.9017,41.7755,41.8176,50846.0
2022-05-04 11:30:00,49.69,49.71,49.56,49.57,50552.0,41.8176,41.8344,41.7082,41.7166,50552.0
2022-05-04 11:35:00,49.57,49.65,49.52,49.63,59159.0,41.7166,41.7839,41.6745,41.7671,59159.0
2022-05-04 11:40:00,49.62,49.62,49.54,49.6,38636.0,41.7586,41.7586,41.6913,41.7418,38636.0
2022-05-04 11:45:00,49.59,49.62,49.57,49.59,66367.0,41.7334,41.7586,41.7166,41.7334,66367.0
2022-05-04 11:50:00,49.6,49.62,49.56,49.6,52499.0,41.7418,41.7586,41.7082,41.7418,52499.0
2022-05-04 11:55:00,49.6,49.64,49.57,49.64,38707.0,41.7418,41.7755,41.7166,41.7755,38707.0
2022-05-04 12:00:00,49.64,49.68,49.58,49.61,62895.0,41.7755,41.8091,41.725,41.7502,62895.0
2022-05-04 12:05:00,49.61,49.73,49.61,49.7,51257.0,41.7502,41.8512,41.7502,41.826,51257.0
2022-05-04 12:10:00,49.69,49.7,49.63,49.7,54453.0,41.8176,41.826,41.7671,41.826,54453.0
2022-05-04 12:15:00,49.7,49.74,49.65,49.74,65327.0,41.826,41.8596,41.7839,41.8596,65327.0
2022-05-04 12:20:00,49.75,49.87,49.74,49.85,49686.0,41.8681,41.969,41.8596,41.9522,49686.0
2022-05-04 12:25:00,49.86,49.88,49.85,49.86,44878.0,41.9606,41.9775,41.9522,41.9606,44878.0
2022-05-04 12:30:00,49.86,49.9,49.85,49.9,35688.0,41.9606,41.9943,41.9522,41.9943,35688.0
2022-05-04 12:35:00,49.9,49.91,49.84,49.85,94202.0,41.9943,42.0027,41.9438,41.9522,94202.0
2022-05-04 12:40:00,49.86,49.87,49.8,49.83,46542.0,41.9606,41.969,41.9101,41.9354,46542.0
2022-05-04 12:45:00,49.83,49.83,49.79,49.82,56519.0,41.9354,41.9354,41.9017,41.927,56519.0
2022-05-04 12:50:00,49.82,49.86,49.78,49.85,71150.0,41.927,41.9606,41.8933,41.9522,71150.0
2022-05-04 12:55:00,49.85,49.89,49.8,49.83,145844.0,41.9522,41.9859,41.9101,41.9354,145844.0
2022-05-04 13:00:00,49.84,49.88,49.81,49.84,81414.0,41.9438,41.9775,41.9185,41.9438,81414.0
2022-05-04 13:05:00,49.83,49.83,49.68,49.68,63873.0,41.9354,41.9354,41.8091,41.8091,63873.0
2022-05-04 13:10:00,49.68,49.68,49.62,49.67,101618.0,41.8091,41.8091,41.7586,41.8007,101618.0
2022-05-04 13:15:00,49.67,49.7,49.61,49.64,164716.0,41.8007,41.826,41.7502,41.7755,164716.0
2022-05-04 13:20:00,49.64,49.7,49.62,49.63,68995.0,41.7755,41.826,41.7586,41.7671,68995.0
2022-05-04 13:25:00,49.63,49.65,49.58,49.61,45837.0,41.7671,41.7839,41.725,41.7502,45837.0
2022-05-04 13:30:00,49.61,49.62,49.58,49.58,41830.0,41.7502,41.7586,41.725,41.725,41830.0
2022-05-04 13:35:00,49.58,49.59,49.47,49.48,61738.0,41.725,41.7334,41.6324,41.6408,61738.0
2022-05-04 13:40:00,49.48,49.51,49.45,49.46,77483.0,41.6408,41.6661,41.6156,41.624,77483.0
2022-05-04 13:45:00,49.47,49.5,49.45,49.47,67884.0,41.6324,41.6577,41.6156,41.6324,67884.0
2022-05-04 13:50:00,49.46,49.47,49.42,49.46,54295.0,41.624,41.6324,41.5903,41.624,54295.0
2022-05-04 13:55:00,49.45,49.5,49.36,49.4,194547.0,41.6156,41.6577,41.5398,41.5735,194547.0
2022-05-04 14:00:00,49.41,49.74,49.35,49.65,256607.0,41.5819,41.8596,41.5314,41.7839,256607.0
2022-05-04 14:05:00,49.65,49.73,49.35,49.46,102675.0,41.7839,41.8512,41.5314,41.624,102675.0
2022-05-04 14:10:00,49.46,49.57,49.4,49.48,79368.0,41.624,41.7166,41.5735,41.6408,79368.0
2022-05-04 14:15:00,49.49,49.53,49.36,49.37,54656.0,41.6492,41.6829,41.5398,41.5483,54656.0
2022-05-04 14:20:00,49.36,49.43,49.28,49.36,69128.0,41.5398,41.5988,41.4725,41.5398,69128.0
2022-05-04 14:25:00,49.36,49.65,49.32,49.56,83844.0,41.5398,41.7839,41.5062,41.7082,83844.0
2022-05-04 14:30:00,49.56,49.61,49.18,49.25,156469.0,41.7082,41.7502,41.3884,41.4473,156469.0
2022-05-04 14:35:00,49.23,49.44,49.16,49.34,154906.0,41.4304,41.6072,41.3715,41.523,154906.0
2022-05-04 14:40:00,49.31,49.78,49.29,49.65,218064.0,41.4978,41.8933,41.4809,41.7839,218064.0
2022-05-04 14:45:00,49.66,49.96,49.66,49.83,421006.0,41.7923,42.0448,41.7923,41.9354,421006.0
2022-05-04 14:50:00,49.84,50.27,49.79,50.25,238296.0,41.9438,42.3057,41.9017,42.2888,238296.0
2022-05-04 14:55:00,50.27,50.27,50.11,50.2,360033.0,42.3057,42.3057,42.171,42.2468,360033.0
2022-05-04 15:00:00,50.2,50.25,50.1,50.2,522674.0,42.2468,42.2888,42.1626,42.2468,522674.0
2022-05-04 15:05:00,50.22,50.32,50.2,50.29,424926.0,42.2636,42.3477,42.2468,42.3225,424926.0
2022-05-04 15:10:00,50.29,50.41,50.28,50.35,653203.0,42.3225,42.4235,42.3141,42.373,653203.0
2022-05-04 15:15:00,50.36,50.41,50.26,50.35,496261.0,42.3814,42.4235,42.2973,42.373,496261.0
2022-05-04 15:20:00,50.35,50.4,50.28,50.34,449249.0,42.373,42.4151,42.3141,42.3646,449249.0
2022-05-04 15:25:00,50.34,50.44,50.33,50.41,498167.0,42.3646,42.4487,42.3562,42.4235,498167.0
2022-05-04 15:30:00,50.41,50.55,50.34,50.53,580233.0,42.4235,42.5413,42.3646,42.5245,580233.0
2022-05-04 15:35:00,50.52,50.59,50.47,50.52,451290.0,42.5161,42.575,42.474,42.5161,451290.0
2022-05-04 15:40:00,50.53,50.6,50.45,50.55,258195.0,42.5245,42.5834,42.4572,42.5413,258195.0
2022-05-04 15:45:00,50.55,50.7,50.54,50.69,456559.0,42.5413,42.6675,42.5329,42.6591,456559.0
2022-05-04 15:50:00,50.7,50.78,50.62,50.73,748252.0,42.6675,42.7349,42.6002,42.6928,748252.0
2022-05-04 15:55:00,50.72,50.78,50.67,50.75,831145.0,42.6844,42.7349,42.6423,42.7096,831145.0
2022-05-05 09:30:00,50.04,50.1,49.82,49.93,196670.0,42.1121,42.1626,41.927,42.0195,196670.0
2022-05-05 09:35:00,49.92,49.98,49.74,49.87,87147.0,42.0111,42.0616,41.8596,41.969,87147.0
2022-05-05 09:40:00,49.88,50.19,49.83,49.83,79390.0,41.9775,42.2383,41.9354,41.9354,79390.0
2022-05-05 09:45:00,49.83,49.88,49.65,49.65,59077.0,41.9354,41.9775,41.7839,41.7839,59077.0
2022-05-05 09:50:00,49.66,49.91,49.63,49.88,78582.0,41.7923,42.0027,41.7671,41.9775,78582.0
2022-05-05 09:55:00,49.88,49.96,49.86,49.92,57615.0,41.9775,42.0448,41.9606,42.0111,57615.0
2022-05-05 10:00:00,49.93,49.97,49.8,49.87,75376.0,42.0195,42.0532,41.9101,41.969,75376.0
2022-05-05 10:05:00,49.87,49.88,49.71,49.75,80927.0,41.969,41.9775,41.8344,41.8681,80927.0
2022-05-05 10:10:00,49.72,49.79,49.57,49.79,60416.0,41.8428,41.9017,41.7166,41.9017,60416.0
2022-05-05 10:15:00,49.78,49.83,49.68,49.75,33750.0,41.8933,41.9354,41.8091,41.8681,33750.0
2022-05-05 10:20:00,49.73,49.77,49.63,49.65,101825.0,41.8512,41.8849,41.7671,41.7839,101825.0
2022-05-05 10:25:00,49.66,49.67,49.44,49.44,61736.0,41.7923,41.8007,41.6072,41.6072,61736.0
2022-05-05 10:30:00,49.44,49.54,49.42,49.52,88185.0,41.6072,41.6913,41.5903,41.6745,88185.0
2022-05-05 10:35:00,49.52,49.56,49.4,49.4,58538.0,41.6745,41.7082,41.5735,41.5735,58538.0
2022-05-05 10:40:00,49.39,49.44,49.27,49.37,82560.0,41.5651,41.6072,41.4641,41.5483,82560.0
2022-05-05 10:45:00,49.37,49.54,49.19,49.26,141991.0,41.5483,41.6913,41.3968,41.4557,141991.0
2022-05-05 10:50:00,49.25,49.26,49.12,49.16,89676.0,41.4473,41.4557,41.3379,41.3715,89676.0
2022-05-05 10:55:00,49.17,49.27,49.17,49.25,47095.0,41.3799,41.4641,41.3799,41.4473,47095.0
2022-05-05 11:00:00,49.24,49.32,49.05,49.05,67966.0,41.4389,41.5062,41.279,41.279,67966.0
2022-05-05 11:05:00,49.05,49.14,49.0,49.07,59688.0,41.279,41.3547,41.2369,41.2958,59688.0
2022-05-05 11:10:00,49.07,49.07,48.95,49.06,41317.0,41.2958,41.2958,41.1948,41.2874,41317.0
2022-05-05 11:15:00,49.04,49.12,48.94,49.01,69114.0,41.2705,41.3379,41.1864,41.2453,69114.0
2022-05-05 11:20:00,49.02,49.03,48.93,48.95,67918.0,41.2537,41.2621,41.178,41.1948,67918.0
2022-05-05 11:25:00,48.95,49.02,48.91,48.93,92074.0,41.1948,41.2537,41.1611,41.178,92074.0
2022-05-05 11:30:00,48.93,49.0,48.85,48.96,74447.0,41.178,41.2369,41.1106,41.2032,74447.0
2022-05-05 11:35:00,48.96,49.16,48.96,49.12,35151.0,41.2032,41.3715,41.2032,41.3379,35151.0
2022-05-05 11:40:00,49.16,49.17,49.07,49.09,59075.0,41.3715,41.3799,41.2958,41.3126,59075.0
2022-05-05 11:45:00,49.08,49.1,48.91,48.94,97198.0,41.3042,41.321,41.1611,41.1864,97198.0
2022-05-05 11:50:00,48.95,48.96,48.71,48.72,53003.0,41.1948,41.2032,40.9928,41.0012,53003.0
2022-05-05 11:55:00,48.73,48.77,48.68,48.73,37458.0,41.0097,41.0433,40.9676,41.0097,37458.0
2022-05-05 12:00:00,48.73,48.74,48.54,48.62,85316.0,41.0097,41.0181,40.8498,40.9171,85316.0
2022-05-05 12:05:00,48.61,48.77,48.61,48.74,48253.0,40.9087,41.0433,40.9087,41.0181,48253.0
2022-05-05 12:10:00,48.73,48.83,48.68,48.71,34560.0,41.0097,41.0938,40.9676,40.9928,34560.0
2022-05-05 12:15:00,48.71,48.84,48.65,48.84,35218.0,40.9928,41.1022,40.9423,41.1022,35218.0
2022-05-05 12:20:00,48.86,48.88,48.71,48.76,56370.0,41.1191,41.1359,40.9928,41.0349,56370.0
2022-05-05 12:25:00,48.76,48.94,48.76,48.82,39762.0,41.0349,41.1864,41.0349,41.0854,39762.0
2022-05-05 12:30:00,48.8,48.91,48.79,48.84,25141.0,41.0686,41.1611,41.0601,41.1022,25141.0
2022-05-05 12:35:00,48.84,48.85,48.74,48.8,29839.0,41.1022,41.1106,41.0181,41.0686,29839.0
2022-05-05 12:40:00,48.8,48.81,48.73,48.74,42299.0,41.0686,41.077,41.0097,41.0181,42299.0
2022-05-05 12:45:00,48.74,48.83,48.73,48.8,44897.0,41.0181,41.0938,41.0097,41.0686,44897.0
2022-05-05 12:50:00,48.83,49.0,48.8,49.0,52727.0,41.0938,41.2369,41.0686,41.2369,52727.0
2022-05-05 12:55:00,49.0,49.11,48.95,49.06,63162.0,41.2369,41.3294,41.1948,41.2874,63162.0
2022-05-05 13:00:00,49.08,49.26,49.07,49.23,38337.0,41.3042,41.4557,41.2958,41.4304,38337.0
2022-05-05 13:05:00,49.23,49.36,49.22,49.33,40437.0,41.4304,41.5398,41.422,41.5146,40437.0
2022-05-05 13:10:00,49.33,49.35,49.21,49.22,39610.0,41.5146,41.5314,41.4136,41.422,39610.0
2022-05-05 13:15:00,49.22,49.3,49.13,49.27,35572.0,41.422,41.4893,41.3463,41.4641,35572.0
2022-05-05 13:20:00,49.27,49.36,49.22,49.32,25502.0,41.4641,41.5398,41.422,41.5062,25502.0
2022-05-05 13:25:00,49.32,49.33,49.26,49.3,57255.0,41.5062,41.5146,41.4557,41.4893,57255.0
2022-05-05 13:30:00,49.3,49.3,49.18,49.22,44444.0,41.4893,41.4893,41.3884,41.422,44444.0
2022-05-05 13:35:00,49.23,49.44,49.22,49.35,63847.0,41.4304,41.6072,41.422,41.5314,63847.0
2022-05-05 13:40:00,49.35,49.48,49.33,49.41,45283.0,41.5314,41.6408,41.5146,41.5819,45283.0
2022-05-05 13:45:00,49.4,49.44,49.32,49.32,26579.0,41.5735,41.6072,41.5062,41.5062,26579.0
2022-05-05 13:50:00,49.33,49.34,49.25,49.33,59030.0,41.5146,41.523,41.4473,41.5146,59030.0
2022-05-05 13:55:00,49.34,49.34,49.24,49.33,61583.0,41.523,41.523,41.4389,41.5146,61583.0
2022-05-05 14:00:00,49.33,49.34,49.17,49.23,42840.0,41.5146,41.523,41.3799,41.4304,42840.0
2022-05-05 14:05:00,49.24,49.36,49.2,49.32,34696.0,41.4389,41.5398,41.4052,41.5062,34696.0
2022-05-05 14:10:00,49.33,49.34,49.26,49.34,42044.0,41.5146,41.523,41.4557,41.523,42044.0
2022-05-05 14:15:00,49.33,49.5,49.31,49.49,48227.0,41.5146,41.6577,41.4978,41.6492,48227.0
2022-05-05 14:20:00,49.5,49.52,49.31,49.33,28116.0,41.6577,41.6745,41.4978,41.5146,28116.0
2022-05-05 14:25:00,49.33,49.36,49.21,49.23,66424.0,41.5146,41.5398,41.4136,41.4304,66424.0
2022-05-05 14:30:00,49.23,49.3,49.19,49.23,50967.0,41.4304,41.4893,41.3968,41.4304,50967.0
2022-05-05 14:35:00,49.22,49.27,49.16,49.26,41451.0,41.422,41.4641,41.3715,41.4557,41451.0
2022-05-05 14:40:00,49.25,49.26,49.19,49.23,75892.0,41.4473,41.4557,41.3968,41.4304,75892.0
2022-05-05 14:45:00,49.24,49.37,49.21,49.36,40467.0,41.4389,41.5483,41.4136,41.5398,40467.0
2022-05-05 14:50:00,49.36,49.5,49.34,49.36,53299.0,41.5398,41.6577,41.523,41.5398,53299.0
2022-05-05 14:55:00,49.35,49.37,49.29,49.36,31753.0,41.5314,41.5483,41.4809,41.5398,31753.0
2022-05-05 15:00:00,49.36,49.38,49.25,49.28,57973.0,41.5398,41.5567,41.4473,41.4725,57973.0
2022-05-05 15:05:00,49.29,49.31,49.14,49.2,122673.0,41.4809,41.4978,41.3547,41.4052,122673.0
2022-05-05 15:10:00,49.2,49.23,49.06,49.07,53820.0,41.4052,41.4304,41.2874,41.2958,53820.0
2022-05-05 15:15:00,49.07,49.15,49.06,49.12,67578.0,41.2958,41.3631,41.2874,41.3379,67578.0
2022-05-05 15:20:00,49.13,49.17,49.04,49.14,92445.0,41.3463,41.3799,41.2705,41.3547,92445.0
2022-05-05 15:25:00,49.14,49.22,49.03,49.06,88111.0,41.3547,41.422,41.2621,41.2874,88111.0
2022-05-05 15:30:00,49.05,49.14,48.92,49.11,95846.0,41.279,41.3547,41.1696,41.3294,95846.0
2022-05-05 15:35:00,49.12,49.26,49.08,49.17,77622.0,41.3379,41.4557,41.3042,41.3799,77622.0
2022-05-05 15:40:00,49.18,49.27,49.15,49.2,81989.0,41.3884,41.4641,41.3631,41.4052,81989.0
2022-05-05 15:45:00,49.21,49.26,48.99,49.07,195618.0,41.4136,41.4557,41.2285,41.2958,195618.0
2022-05-05 15:50:00,49.07,49.51,49.07,49.33,318794.0,41.2958,41.6661,41.2958,41.5146,318794.0
2022-05-05 15:55:00,49.34,49.49,49.32,49.48,461140.0,41.523,41.6492,41.5062,41.6408,461140.0
2022-05-06 09:30:00,49.47,49.53,49.07,49.24,104135.0,41.6324,41.6829,41.2958,41.4389,104135.0
2022-05-06 09:35:00,49.26,49.27,48.87,48.94,104604.0,41.4557,41.4641,41.1275,41.1864,104604.0
2022-05-06 09:40:00,48.92,48.99,48.64,48.73,65231.0,41.1696,41.2285,40.9339,41.0097,65231.0
2022-05-06 09:45:00,48.77,48.8,48.5,48.63,103317.0,41.0433,41.0686,40.8161,40.9255,103317.0
2022-05-06 09:50:00,48.63,48.69,48.47,48.57,79729.0,40.9255,40.976,40.7908,40.875,79729.0
2022-05-06 09:55:00,48.56,48.58,48.31,48.41,83634.0,40.8666,40.8834,40.6562,40.7404,83634.0
2022-05-06 10:00:00,48.39,48.45,48.17,48.32,51033.0,40.7235,40.774,40.5384,40.6646,51033.0
2022-05-06 10:05:00,48.32,48.55,48.31,48.36,63233.0,40.6646,40.8582,40.6562,40.6983,63233.0
2022-05-06 10:10:00,48.34,48.45,48.26,48.37,61987.0,40.6814,40.774,40.6141,40.7067,61987.0
2022-05-06 10:15:00,48.36,48.61,48.35,48.47,83915.0,40.6983,40.9087,40.6899,40.7908,83915.0
2022-05-06 10:20:00,48.47,48.66,48.34,48.59,60937.0,40.7908,40.9507,40.6814,40.8918,60937.0
2022-05-06 10:25:00,48.63,48.68,48.42,48.42,59074.0,40.9255,40.9676,40.7488,40.7488,59074.0
2022-05-06 10:30:00,48.43,48.6,48.33,48.33,56582.0,40.7572,40.9002,40.673,40.673,56582.0
2022-05-06 10:35:00,48.33,48.42,48.21,48.41,84429.0,40.673,40.7488,40.572,40.7404,84429.0
2022-05-06 10:40:00,48.42,48.52,48.37,48.41,60392.0,40.7488,40.8329,40.7067,40.7404,60392.0
2022-05-06 10:45:00,48.39,48.84,48.37,48.84,126304.0,40.7235,41.1022,40.7067,41.1022,126304.0
2022-05-06 10:50:00,48.84,48.86,48.64,48.8,124246.0,41.1022,41.1191,40.9339,41.0686,124246.0
2022-05-06 10:55:00,48.8,48.94,48.73,48.88,116303.0,41.0686,41.1864,41.0097,41.1359,116303.0
2022-05-06 11:00:00,48.88,48.95,48.84,48.91,98922.0,41.1359,41.1948,41.1022,41.1611,98922.0
2022-05-06 11:05:00,48.92,49.03,48.86,48.99,108066.0,41.1696,41.2621,41.1191,41.2285,108066.0
2022-05-06 11:10:00,48.99,49.06,48.86,49.05,83732.0,41.2285,41.2874,41.1191,41.279,83732.0
2022-05-06 11:15:00,49.05,49.11,49.0,49.02,183038.0,41.279,41.3294,41.2369,41.2537,183038.0
2022-05-06 11:20:00,49.01,49.2,48.99,49.06,69624.0,41.2453,41.4052,41.2285,41.2874,69624.0
2022-05-06 11:25:00,49.05,49.06,48.92,48.96,49970.0,41.279,41.2874,41.1696,41.2032,49970.0
2022-05-06 11:30:00,48.97,48.98,48.83,48.86,56646.0,41.2116,41.22,41.0938,41.1191,56646.0
2022-05-06 11:35:00,48.86,48.86,48.59,48.6,53942.0,41.1191,41.1191,40.8918,40.9002,53942.0
2022-05-06 11:40:00,48.61,48.72,48.6,48.68,34773.0,40.9087,41.0012,40.9002,40.9676,34773.0
2022-05-06 11:45:00,48.66,48.7,48.57,48.57,32190.0,40.9507,40.9844,40.875,40.875,32190.0
2022-05-06 11:50:00,48.56,48.63,48.43,48.46,32411.0,40.8666,40.9255,40.7572,40.7824,32411.0
2022-05-06 11:55:00,48.47,48.54,48.44,48.48,68936.0,40.7908,40.8498,40.7656,40.7993,68936.0
2022-05-06 12:00:00,48.48,48.7,48.44,48.69,80936.0,40.7993,40.9844,40.7656,40.976,80936.0
2022-05-06 12:05:00,48.69,48.91,48.69,48.82,86506.0,40.976,41.1611,40.976,41.0854,86506.0
2022-05-06 12:10:00,48.84,48.84,48.55,48.59,55968.0,41.1022,41.1022,40.8582,40.8918,55968.0
2022-05-06 12:15:00,48.6,48.69,48.55,48.55,70744.0,40.9002,40.976,40.8582,40.8582,70744.0
2022-05-06 12:20:00,48.56,48.87,48.54,48.82,62568.0,40.8666,41.1275,40.8498,41.0854,62568.0
2022-05-06 12:25:00,48.83,48.91,48.78,48.81,55858.0,41.0938,41.1611,41.0517,41.077,55858.0
2022-05-06 12:30:00,48.8,48.94,48.74,48.94,51652.0,41.0686,41.1864,41.0181,41.1864,51652.0
2022-05-06 12:35:00,48.95,48.96,48.8,48.88,59694.0,41.1948,41.2032,41.0686,41.1359,59694.0
2022-05-06 12:40:00,48.89,48.94,48.83,48.92,67701.0,41.1443,41.1864,41.0938,41.1696,67701.0
2022-05-06 12:45:00,48.91,49.0,48.88,48.95,52861.0,41.1611,41.2369,41.1359,41.1948,52861.0
2022-05-06 12:50:00,48.96,49.1,48.86,49.0,68953.0,41.2032,41.321,41.1191,41.2369,68953.0
2022-05-06 12:55:00,48.99,49.14,48.97,49.12,81119.0,41.2285,41.3547,41.2116,41.3379,81119.0
2022-05-06 13:00:00,49.12,49.15,48.99,49.15,62978.0,41.3379,41.3631,41.2285,41.3631,62978.0
2022-05-06 13:05:00,49.14,49.14,48.99,49.02,56794.0,41.3547,41.3547,41.2285,41.2537,56794.0
2022-05-06 13:10:00,49.01,49.09,48.99,49.01,96927.0,41.2453,41.3126,41.2285,41.2453,96927.0
2022-05-06 13:15:00,49.01,49.05,48.77,48.8,70789.0,41.2453,41.279,41.0433,41.0686,70789.0
2022-05-06 13:20:00,48.79,48.92,48.74,48.86,42143.0,41.0601,41.1696,41.0181,41.1191,42143.0
2022-05-06 13:25:00,48.86,48.98,48.82,48.92,81528.0,41.1191,41.22,41.0854,41.1696,81528.0
2022-05-06 13:30:00,48.93,49.0,48.88,48.93,31902.0,41.178,41.2369,41.1359,41.178,31902.0
2022-05-06 13:35:00,48.95,48.99,48.73,48.81,75329.0,41.1948,41.2285,41.0097,41.077,75329.0
2022-05-06 13:40:00,48.8,48.9,48.74,48.89,68420.0,41.0686,41.1527,41.0181,41.1443,68420.0
2022-05-06 13:45:00,48.88,48.92,48.77,48.83,43670.0,41.1359,41.1696,41.0433,41.0938,43670.0
2022-05-06 13:50:00,48.84,48.86,48.65,48.68,41717.0,41.1022,41.1191,40.9423,40.9676,41717.0
2022-05-06 13:55:00,48.67,48.72,48.64,48.69,27828.0,40.9592,41.0012,40.9339,40.976,27828.0
2022-05-06 14:00:00,48.66,48.79,48.63,48.66,76912.0,40.9507,41.0601,40.9255,40.9507,76912.0
2022-05-06 14:05:00,48.64,48.64,48.51,48.51,47888.0,40.9339,40.9339,40.8245,40.8245,47888.0
2022-05-06 14:10:00,48.51,48.64,48.49,48.61,62241.0,40.8245,40.9339,40.8077,40.9087,62241.0
2022-05-06 14:15:00,48.6,48.69,48.55,48.55,38756.0,40.9002,40.976,40.8582,40.8582,38756.0
2022-05-06 14:20:00,48.54,48.54,48.45,48.45,32811.0,40.8498,40.8498,40.774,40.774,32811.0
2022-05-06 14:25:00,48.45,48.48,48.38,48.43,33331.0,40.774,40.7993,40.7151,40.7572,33331.0
2022-05-06 14:30:00,48.44,48.47,48.32,48.39,46657.0,40.7656,40.7908,40.6646,40.7235,46657.0
2022-05-06 14:35:00,48.39,48.43,48.33,48.37,37314.0,40.7235,40.7572,40.673,40.7067,37314.0
2022-05-06 14:40:00,48.38,48.47,48.35,48.36,54723.0,40.7151,40.7908,40.6899,40.6983,54723.0
2022-05-06 14:45:00,48.35,48.55,48.34,48.53,59319.0,40.6899,40.8582,40.6814,40.8413,59319.0
2022-05-06 14:50:00,48.52,48.66,48.51,48.63,56107.0,40.8329,40.9507,40.8245,40.9255,56107.0
2022-05-06 14:55:00,48.63,48.68,48.51,48.51,50405.0,40.9255,40.9676,40.8245,40.8245,50405.0
2022-05-06 15:00:00,48.51,48.59,48.42,48.59,109527.0,40.8245,40.8918,40.7488,40.8918,109527.0
2022-05-06 15:05:00,48.57,48.61,48.39,48.44,62266.0,40.875,40.9087,40.7235,40.7656,62266.0
2022-05-06 15:10:00,48.44,48.53,48.41,48.42,73455.0,40.7656,40.8413,40.7404,40.7488,73455.0
2022-05-06 15:15:00,48.42,48.49,48.38,48.46,110330.0,40.7488,40.8077,40.7151,40.7824,110330.0
2022-05-06 15:20:00,48.45,48.46,48.31,48.38,69397.0,40.774,40.7824,40.6562,40.7151,69397.0
2022-05-06 15:25:00,48.37,48.5,48.35,48.48,99363.0,40.7067,40.8161,40.6899,40.7993,99363.0
2022-05-06 15:30:00,48.49,48.66,48.48,48.66,109783.0,40.8077,40.9507,40.7993,40.9507,109783.0
2022-05-06 15:35:00,48.65,49.01,48.65,48.98,195829.0,40.9423,41.2453,40.9423,41.22,195829.0
2022-05-06 15:40:00,48.99,49.04,48.91,48.91,120974.0,41.2285,41.2705,41.1611,41.1611,120974.0
2022-05-06 15:45:00,48.91,49.1,48.88,49.06,174445.0,41.1611,41.321,41.1359,41.2874,174445.0
2022-05-06 15:50:00,49.06,49.2,49.03,49.04,217554.0,41.2874,41.4052,41.2621,41.2705,217554.0
2022-05-06 15:55:00,49.04,49.1,48.98,49.06,475779.0,41.2705,41.321,41.22,41.2874,475779.0
2022-05-09 09:30:00,48.78,48.88,48.47,48.58,138866.0,41.0517,41.1359,40.7908,40.8834,138866.0
2022-05-09 09:35:00,48.63,48.78,48.47,48.66,95568.0,40.9255,41.0517,40.7908,40.9507,95568.0
2022-05-09 09:40:00,48.65,48.69,48.47,48.57,48535.0,40.9423,40.976,40.7908,40.875,48535.0
2022-05-09 09:45:00,48.55,48.55,48.24,48.33,47568.0,40.8582,40.8582,40.5973,40.673,47568.0
2022-05-09 09:50:00,48.31,48.74,48.23,48.73,73908.0,40.6562,41.0181,40.5889,41.0097,73908.0
2022-05-09 09:55:00,48.74,48.88,48.73,48.88,72128.0,41.0181,41.1359,41.0097,41.1359,72128.0
2022-05-09 10:00:00,48.88,48.92,48.69,48.79,68748.0,41.1359,41.1696,40.976,41.0601,68748.0
2022-05-09 10:05:00,48.79,48.84,48.54,48.55,49263.0,41.0601,41.1022,40.8498,40.8582,49263.0
2022-05-09 10:10:00,48.56,48.74,48.55,48.62,80011.0,40.8666,41.0181,40.8582,40.9171,80011.0
2022-05-09 10:15:00,48.61,48.73,48.49,48.52,51359.0,40.9087,41.0097,40.8077,40.8329,51359.0
2022-05-09 10:20:00,48.51,48.55,48.38,48.4,42166.0,40.8245,40.8582,40.7151,40.7319,42166.0
2022-05-09 10:25:00,48.36,48.41,48.32,48.37,75785.0,40.6983,40.7404,40.6646,40.7067,75785.0
2022-05-09 10:30:00,48.36,48.39,48.24,48.3,87010.0,40.6983,40.7235,40.5973,40.6478,87010.0
2022-05-09 10:35:00,48.29,48.39,48.2,48.24,57477.0,40.6394,40.7235,40.5636,40.5973,57477.0
2022-05-09 10:40:00,48.24,48.37,48.24,48.37,68586.0,40.5973,40.7067,40.5973,40.7067,68586.0
2022-05-09 10:45:00,48.38,48.55,48.34,48.5,63272.0,40.7151,40.8582,40.6814,40.8161,63272.0
2022-05-09 10:50:00,48.48,48.51,48.35,48.36,41152.0,40.7993,40.8245,40.6899,40.6983,41152.0
2022-05-09 10:55:00,48.34,48.43,48.3,48.33,72463.0,40.6814,40.7572,40.6478,40.673,72463.0
2022-05-09 11:00:00,48.32,48.48,48.29,48.45,87184.0,40.6646,40.7993,40.6394,40.774,87184.0
2022-05-09 11:05:00,48.44,48.44,48.3,48.33,82460.0,40.7656,40.7656,40.6478,40.673,82460.0
2022-05-09 11:10:00,48.35,48.44,48.26,48.3,43902.0,40.6899,40.7656,40.6141,40.6478,43902.0
2022-05-09 11:15:00,48.3,48.46,48.29,48.33,58930.0,40.6478,40.7824,40.6394,40.673,58930.0
2022-05-09 11:20:00,48.32,48.32,48.23,48.28,75841.0,40.6646,40.6646,40.5889,40.6309,75841.0
2022-05-09 11:25:00,48.28,48.29,48.17,48.22,51238.0,40.6309,40.6394,40.5384,40.5805,51238.0
2022-05-09 11:30:00,48.21,48.29,48.15,48.28,60327.0,40.572,40.6394,40.5215,40.6309,60327.0
2022-05-09 11:35:00,48.27,48.45,48.27,48.44,52932.0,40.6225,40.774,40.6225,40.7656,52932.0
2022-05-09 11:40:00,48.44,48.47,48.3,48.47,52565.0,40.7656,40.7908,40.6478,40.7908,52565.0
2022-05-09 11:45:00,48.47,48.55,48.46,48.49,62121.0,40.7908,40.8582,40.7824,40.8077,62121.0
2022-05-09 11:50:00,48.5,48.61,48.48,48.59,45935.0,40.8161,40.9087,40.7993,40.8918,45935.0
2022-05-09 11:55:00,48.58,48.66,48.56,48.64,35416.0,40.8834,40.9507,40.8666,40.9339,35416.0
2022-05-09 12:00:00,48.64,48.64,48.56,48.59,33645.0,40.9339,40.9339,40.8666,40.8918,33645.0
2022-05-09 12:05:00,48.59,48.88,48.58,48.79,53149.0,40.8918,41.1359,40.8834,41.0601,53149.0
2022-05-09 12:10:00,48.79,48.98,48.78,48.94,35554.0,41.0601,41.22,41.0517,41.1864,35554.0
2022-05-09 12:15:00,48.94,49.08,48.94,48.98,45443.0,41.1864,41.3042,41.1864,41.22,45443.0
2022-05-09 12:20:00,48.99,49.05,48.93,49.02,31209.0,41.2285,41.279,41.178,41.2537,31209.0
2022-05-09 12:25:00,49.03,49.04,48.95,49.0,41030.0,41.2621,41.2705,41.1948,41.2369,41030.0
2022-05-09 12:30:00,49.0,49.11,48.94,49.07,61517.0,41.2369,41.3294,41.1864,41.2958,61517.0
2022-05-09 12:35:00,49.08,49.09,48.85,48.88,98488.0,41.3042,41.3126,41.1106,41.1359,98488.0
2022-05-09 12:40:00,48.85,48.92,48.82,48.83,25780.0,41.1106,41.1696,41.0854,41.0938,25780.0
2022-05-09 12:45:00,48.84,48.84,48.72,48.76,37928.0,41.1022,41.1022,41.0012,41.0349,37928.0
2022-05-09 12:50:00,48.76,48.76,48.66,48.7,25971.0,41.0349,41.0349,40.9507,40.9844,25971.0
2022-05-09 12:55:00,48.69,48.75,48.66,48.68,43838.0,40.976,41.0265,40.9507,40.9676,43838.0
2022-05-09 13:00:00,48.68,48.69,48.61,48.63,42440.0,40.9676,40.976,40.9087,40.9255,42440.0
2022-05-09 13:05:00,48.62,48.66,48.59,48.65,85234.0,40.9171,40.9507,40.8918,40.9423,85234.0
2022-05-09 13:10:00,48.64,48.66,48.6,48.64,51965.0,40.9339,40.9507,40.9002,40.9339,51965.0
2022-05-09 13:15:00,48.63,48.75,48.63,48.73,30214.0,40.9255,41.0265,40.9255,41.0097,30214.0
2022-05-09 13:20:00,48.72,48.74,48.66,48.69,42576.0,41.0012,41.0181,40.9507,40.976,42576.0
2022-05-09 13:25:00,48.69,48.84,48.68,48.84,53963.0,40.976,41.1022,40.9676,41.1022,53963.0
2022-05-09 13:30:00,48.84,48.89,48.62,48.64,73405.0,41.1022,41.1443,40.9171,40.9339,73405.0
2022-05-09 13:35:00,48.62,48.66,48.54,48.65,55531.0,40.9171,40.9507,40.8498,40.9423,55531.0
2022-05-09 13:40:00,48.65,48.92,48.64,48.9,39666.0,40.9423,41.1696,40.9339,41.1527,39666.0
2022-05-09 13:45:00,48.9,48.95,48.84,48.86,23142.0,41.1527,41.1948,41.1022,41.1191,23142.0
2022-05-09 13:50:00,48.87,48.87,48.63,48.66,35896.0,41.1275,41.1275,40.9255,40.9507,35896.0
2022-05-09 13:55:00,48.66,48.87,48.64,48.83,35976.0,40.9507,41.1275,40.9339,41.0938,35976.0
2022-05-09 14:00:00,48.83,48.98,48.83,48.94,34187.0,41.0938,41.22,41.0938,41.1864,34187.0
2022-05-09 14:05:00,48.94,48.99,48.79,48.86,37538.0,41.1864,41.2285,41.0601,41.1191,37538.0
2022-05-09 14:10:00,48.85,48.98,48.81,48.93,42050.0,41.1106,41.22,41.077,41.178,42050.0
2022-05-09 14:15:00,48.96,49.03,48.92,49.03,28411.0,41.2032,41.2621,41.1696,41.2621,28411.0
2022-05-09 14:20:00,49.03,49.04,48.84,48.85,43793.0,41.2621,41.2705,41.1022,41.1106,43793.0
2022-05-09 14:25:00,48.84,48.9,48.79,48.88,67281.0,41.1022,41.1527,41.0601,41.1359,67281.0
2022-05-09 14:30:00,48.87,48.89,48.73,48.77,135142.0,41.1275,41.1443,41.0097,41.0433,135142.0
2022-05-09 14:35:00,48.78,48.9,48.75,48.8,54548.0,41.0517,41.1527,41.0265,41.0686,54548.0
2022-05-09 14:40:00,48.79,48.83,48.74,48.8,67376.0,41.0601,41.0938,41.0181,41.0686,67376.0
2022-05-09 14:45:00,48.79,48.92,48.77,48.8,80487.0,41.0601,41.1696,41.0433,41.0686,80487.0
2022-05-09 14:50:00,48.79,48.95,48.72,48.93,78509.0,41.0601,41.1948,41.0012,41.178,78509.0
2022-05-09 14:55:00,48.93,49.08,48.93,49.05,56645.0,41.178,41.3042,41.178,41.279,56645.0
2022-05-09 15:00:00,49.07,49.19,48.99,49.02,75762.0,41.2958,41.3968,41.2285,41.2537,75762.0
2022-05-09 15:05:00,49.01,49.15,48.98,49.02,98888.0,41.2453,41.3631,41.22,41.2537,98888.0
2022-05-09 15:10:00,49.01,49.14,49.01,49.1,88478.0,41.2453,41.3547,41.2453,41.321,88478.0
2022-05-09 15:15:00,49.1,49.14,48.97,49.01,73418.0,41.321,41.3547,41.2116,41.2453,73418.0
2022-05-09 15:20:00,49.0,49.0,48.81,48.83,52226.0,41.2369,41.2369,41.077,41.0938,52226.0
2022-05-09 15:25:00,48.83,48.87,48.78,48.8,90749.0,41.0938,41.1275,41.0517,41.0686,90749.0
2022-05-09 15:30:00,48.8,48.8,48.67,48.76,148362.0,41.0686,41.0686,40.9592,41.0349,148362.0
2022-05-09 15:35:00,48.76,48.78,48.68,48.76,67539.0,41.0349,41.0517,40.9676,41.0349,67539.0
2022-05-09 15:40:00,48.75,48.75,48.64,48.68,117790.0,41.0265,41.0265,40.9339,40.9676,117790.0
2022-05-09 15:45:00,48.68,48.71,48.47,48.52,122155.0,40.9676,40.9928,40.7908,40.8329,122155.0
2022-05-09 15:50:00,48.51,48.55,48.37,48.48,248734.0,40.8245,40.8582,40.7067,40.7993,248734.0
2022-05-09 15:55:00,48.48,48.68,48.48,48.6,351561.0,40.7993,40.9676,40.7993,40.9002,351561.0
2022-05-10 09:30:00,49.0,49.25,48.96,49.1,95312.0,41.2369,41.4473,41.2032,41.321,95312.0
2022-05-10 09:35:00,49.05,49.08,48.83,49.05,63640.0,41.279,41.3042,41.0938,41.279,63640.0
2022-05-10 09:40:00,49.07,49.21,48.88,48.91,103202.0,41.2958,41.4136,41.1359,41.1611,103202.0
2022-05-10 09:45:00,48.9,48.91,48.64,48.78,75016.0,41.1527,41.1611,40.9339,41.0517,75016.0
2022-05-10 09:50:00,48.78,48.84,48.57,48.77,119133.0,41.0517,41.1022,40.875,41.0433,119133.0
2022-05-10 09:55:00,48.75,48.92,48.69,48.87,138836.0,41.0265,41.1696,40.976,41.1275,138836.0
2022-05-10 10:00:00,48.86,48.87,48.46,48.62,65424.0,41.1191,41.1275,40.7824,40.9171,65424.0
2022-05-10 10:05:00,48.62,48.64,48.39,48.39,99798.0,40.9171,40.9339,40.7235,40.7235,99798.0
2022-05-10 10:10:00,48.4,48.53,48.35,48.35,108463.0,40.7319,40.8413,40.6899,40.6899,108463.0
2022-05-10 10:15:00,48.34,48.42,48.14,48.18,115826.0,40.6814,40.7488,40.5131,40.5468,115826.0
2022-05-10 10:20:00,48.19,48.26,48.13,48.18,71625.0,40.5552,40.6141,40.5047,40.5468,71625.0
2022-05-10 10:25:00,48.18,48.25,48.11,48.15,62889.0,40.5468,40.6057,40.4879,40.5215,62889.0
2022-05-10 10:30:00,48.16,48.16,47.84,47.89,125814.0,40.53,40.53,40.2607,40.3027,125814.0
2022-05-10 10:35:00,47.9,47.94,47.74,47.75,53233.0,40.3112,40.3448,40.1765,40.1849,53233.0
2022-05-10 10:40:00,47.76,47.79,47.66,47.76,111918.0,40.1933,40.2186,40.1092,40.1933,111918.0
2022-05-10 10:45:00,47.75,47.77,47.49,47.57,57714.0,40.1849,40.2017,39.9661,40.0334,57714.0
2022-05-10 10:50:00,47.54,47.61,47.34,47.59,92402.0,40.0082,40.0671,39.8399,40.0503,92402.0
2022-05-10 10:55:00,47.57,47.58,47.46,47.52,82196.0,40.0334,40.0418,39.9409,39.9914,82196.0
2022-05-10 11:00:00,47.5,47.63,47.42,47.51,98348.0,39.9745,40.0839,39.9072,39.9829,98348.0
2022-05-10 11:05:00,47.51,47.51,47.35,47.38,75573.0,39.9829,39.9829,39.8483,39.8735,75573.0
2022-05-10 11:10:00,47.37,47.44,47.34,47.36,59618.0,39.8651,39.924,39.8399,39.8567,59618.0
2022-05-10 11:15:00,47.33,47.59,47.27,47.58,104921.0,39.8315,40.0503,39.781,40.0418,104921.0
2022-05-10 11:20:00,47.58,47.58,47.4,47.43,59893.0,40.0418,40.0418,39.8904,39.9156,59893.0
2022-05-10 11:25:00,47.43,47.5,47.31,47.48,90244.0,39.9156,39.9745,39.8146,39.9577,90244.0
2022-05-10 11:30:00,47.48,47.49,47.26,47.41,49871.0,39.9577,39.9661,39.7725,39.8988,49871.0
2022-05-10 11:35:00,47.41,47.64,47.39,47.61,65721.0,39.8988,40.0923,39.882,40.0671,65721.0
2022-05-10 11:40:00,47.59,47.66,47.42,47.46,59889.0,40.0503,40.1092,39.9072,39.9409,59889.0
2022-05-10 11:45:00,47.47,47.48,47.33,47.39,68585.0,39.9493,39.9577,39.8315,39.882,68585.0
2022-05-10 11:50:00,47.39,47.39,47.27,47.38,41778.0,39.882,39.882,39.781,39.8735,41778.0
2022-05-10 11:55:00,47.38,47.48,47.23,47.4,84069.0,39.8735,39.9577,39.7473,39.8904,84069.0
2022-05-10 12:00:00,47.41,47.52,47.37,47.5,59668.0,39.8988,39.9914,39.8651,39.9745,59668.0
2022-05-10 12:05:00,47.51,47.54,47.25,47.26,42709.0,39.9829,40.0082,39.7641,39.7725,42709.0
2022-05-10 12:10:00,47.28,47.36,47.18,47.26,47775.0,39.7894,39.8567,39.7052,39.7725,47775.0
2022-05-10 12:15:00,47.27,47.41,47.2,47.22,27594.0,39.781,39.8988,39.7221,39.7389,27594.0
2022-05-10 12:20:00,47.21,47.3,47.19,47.21,48128.0,39.7305,39.8062,39.7136,39.7305,48128.0
2022-05-10 12:25:00,47.21,47.29,47.14,47.18,58890.0,39.7305,39.7978,39.6716,39.7052,58890.0
2022-05-10 12:30:00,47.18,47.24,47.0,47.05,88314.0,39.7052,39.7557,39.5537,39.5958,88314.0
2022-05-10 12:35:00,47.02,47.04,46.88,46.91,72672.0,39.5706,39.5874,39.4528,39.478,72672.0
2022-05-10 12:40:00,46.89,47.05,46.86,47.04,47463.0,39.4612,39.5958,39.4359,39.5874,47463.0
2022-05-10 12:45:00,47.05,47.16,47.0,47.08,59422.0,39.5958,39.6884,39.5537,39.6211,59422.0
2022-05-10 12:50:00,47.06,47.09,46.86,46.9,30663.0,39.6042,39.6295,39.4359,39.4696,30663.0
2022-05-10 12:55:00,46.89,47.04,46.88,46.99,55574.0,39.4612,39.5874,39.4528,39.5453,55574.0
2022-05-10 13:00:00,46.97,47.23,46.95,47.18,58442.0,39.5285,39.7473,39.5117,39.7052,58442.0
2022-05-10 13:05:00,47.18,47.29,47.15,47.19,46140.0,39.7052,39.7978,39.68,39.7136,46140.0
2022-05-10 13:10:00,47.19,47.2,46.97,47.05,41257.0,39.7136,39.7221,39.5285,39.5958,41257.0
2022-05-10 13:15:00,47.05,47.09,46.93,47.02,48706.0,39.5958,39.6295,39.4948,39.5706,48706.0
2022-05-10 13:20:00,47.06,47.09,46.94,47.05,60352.0,39.6042,39.6295,39.5032,39.5958,60352.0
2022-05-10 13:25:00,47.09,47.24,47.05,47.23,36851.0,39.6295,39.7557,39.5958,39.7473,36851.0
2022-05-10 13:30:00,47.25,47.31,47.24,47.28,51147.0,39.7641,39.8146,39.7557,39.7894,51147.0
2022-05-10 13:35:00,47.28,47.47,47.28,47.47,49651.0,39.7894,39.9493,39.7894,39.9493,49651.0
2022-05-10 13:40:00,47.48,47.63,47.47,47.55,126401.0,39.9577,40.0839,39.9493,40.0166,126401.0
2022-05-10 13:45:00,47.55,47.7,47.53,47.66,46289.0,40.0166,40.1428,39.9998,40.1092,46289.0
2022-05-10 13:50:00,47.65,47.72,47.56,47.71,58267.0,40.1008,40.1597,40.025,40.1513,58267.0
2022-05-10 13:55:00,47.71,47.88,47.68,47.87,43550.0,40.1513,40.2943,40.126,40.2859,43550.0
2022-05-10 14:00:00,47.87,47.9,47.77,47.86,180007.0,40.2859,40.3112,40.2017,40.2775,180007.0
2022-05-10 14:05:00,47.86,47.87,47.74,47.74,120346.0,40.2775,40.2859,40.1765,40.1765,120346.0
2022-05-10 14:10:00,47.74,47.84,47.65,47.79,55183.0,40.1765,40.2607,40.1008,40.2186,55183.0
2022-05-10 14:15:00,47.8,47.81,47.46,47.62,49041.0,40.227,40.2354,39.9409,40.0755,49041.0
2022-05-10 14:20:00,47.63,47.67,47.43,47.45,71052.0,40.0839,40.1176,39.9156,39.9324,71052.0
2022-05-10 14:25:00,47.45,47.51,47.39,47.45,55747.0,39.9324,39.9829,39.882,39.9324,55747.0
2022-05-10 14:30:00,47.45,47.47,47.33,47.37,49752.0,39.9324,39.9493,39.8315,39.8651,49752.0
2022-05-10 14:35:00,47.37,47.48,47.35,47.35,101474.0,39.8651,39.9577,39.8483,39.8483,101474.0
2022-05-10 14:40:00,47.34,47.55,47.27,47.52,129947.0,39.8399,40.0166,39.781,39.9914,129947.0
2022-05-10 14:45:00,47.52,47.56,47.26,47.41,91934.0,39.9914,40.025,39.7725,39.8988,91934.0
2022-05-10 14:50:00,47.38,47.51,47.34,47.47,46791.0,39.8735,39.9829,39.8399,39.9493,46791.0
2022-05-10 14:55:00,47.48,47.49,47.33,47.42,55281.0,39.9577,39.9661,39.8315,39.9072,55281.0
2022-05-10 15:00:00,47.44,47.48,47.37,47.41,107730.0,39.924,39.9577,39.8651,39.8988,107730.0
2022-05-10 15:05:00,47.41,47.53,47.41,47.43,125723.0,39.8988,39.9998,39.8988,39.9156,125723.0
2022-05-10 15:10:00,47.42,47.48,47.38,47.43,56612.0,39.9072,39.9577,39.8735,39.9156,56612.0
2022-05-10 15:15:00,47.42,47.51,47.28,47.41,66377.0,39.9072,39.9829,39.7894,39.8988,66377.0
2022-05-10 15:20:00,47.41,47.42,47.24,47.25,63752.0,39.8988,39.9072,39.7557,39.7641,63752.0
2022-05-10 15:25:00,47.26,47.28,47.1,47.12,74288.0,39.7725,39.7894,39.6379,39.6547,74288.0
2022-05-10 15:30:00,47.13,47.18,47.02,47.18,144731.0,39.6631,39.7052,39.5706,39.7052,144731.0
2022-05-10 15:35:00,47.17,47.23,47.06,47.13,176356.0,39.6968,39.7473,39.6042,39.6631,176356.0
2022-05-10 15:40:00,47.13,47.25,47.1,47.21,323562.0,39.6631,39.7641,39.6379,39.7305,323562.0
2022-05-10 15:45:00,47.21,47.42,47.12,47.4,275356.0,39.7305,39.9072,39.6547,39.8904,275356.0
2022-05-10 15:50:00,47.4,47.47,47.28,47.45,345280.0,39.8904,39.9493,39.7894,39.9324,345280.0
2022-05-10 15:55:00,47.45,47.51,47.38,47.45,408929.0,39.9324,39.9829,39.8735,39.9324,408929.0
2022-05-11 09:30:00,47.58,47.74,47.52,47.54,101220.0,40.0418,40.1765,39.9914,40.0082,101220.0
2022-05-11 09:35:00,47.56,47.56,47.35,47.48,85154.0,40.025,40.025,39.8483,39.9577,85154.0
2022-05-11 09:40:00,47.42,47.67,47.35,47.66,80200.0,39.9072,40.1176,39.8483,40.1092,80200.0
2022-05-11 09:45:00,47.66,47.78,47.57,47.66,87975.0,40.1092,40.2102,40.0334,40.1092,87975.0
2022-05-11 09:50:00,47.66,48.1,47.65,48.09,154621.0,40.1092,40.4795,40.1008,40.471,154621.0
2022-05-11 09:55:00,48.06,48.19,47.97,48.19,48366.0,40.4458,40.5552,40.3701,40.5552,48366.0
2022-05-11 10:00:00,48.16,48.27,48.06,48.25,110238.0,40.53,40.6225,40.4458,40.6057,110238.0
2022-05-11 10:05:00,48.22,48.38,48.13,48.21,68819.0,40.5805,40.7151,40.5047,40.572,68819.0
2022-05-11 10:10:00,48.21,48.34,48.12,48.3,68790.0,40.572,40.6814,40.4963,40.6478,68790.0
2022-05-11 10:15:00,48.3,48.36,48.25,48.28,103131.0,40.6478,40.6983,40.6057,40.6309,103131.0
2022-05-11 10:20:00,48.28,48.42,48.16,48.41,88659.0,40.6309,40.7488,40.53,40.7404,88659.0
2022-05-11 10:25:00,48.43,48.52,48.35,48.47,62903.0,40.7572,40.8329,40.6899,40.7908,62903.0
2022-05-11 10:30:00,48.46,48.53,48.34,48.48,98015.0,40.7824,40.8413,40.6814,40.7993,98015.0
2022-05-11 10:35:00,48.48,48.71,48.37,48.69,59641.0,40.7993,40.9928,40.7067,40.976,59641.0
2022-05-11 10:40:00,48.7,48.77,48.68,48.76,35102.0,40.9844,41.0433,40.9676,41.0349,35102.0
2022-05-11 10:45:00,48.77,48.84,48.57,48.63,51425.0,41.0433,41.1022,40.875,40.9255,51425.0
2022-05-11 10:50:00,48.62,48.63,48.33,48.4,40033.0,40.9171,40.9255,40.673,40.7319,40033.0
2022-05-11 10:55:00,48.4,48.44,48.27,48.41,57937.0,40.7319,40.7656,40.6225,40.7404,57937.0
2022-05-11 11:00:00,48.41,48.42,48.25,48.31,43394.0,40.7404,40.7488,40.6057,40.6562,43394.0
2022-05-11 11:05:00,48.31,48.32,48.1,48.15,44706.0,40.6562,40.6646,40.4795,40.5215,44706.0
2022-05-11 11:10:00,48.18,48.29,48.14,48.24,52158.0,40.5468,40.6394,40.5131,40.5973,52158.0
2022-05-11 11:15:00,48.25,48.28,47.93,48.04,42716.0,40.6057,40.6309,40.3364,40.429,42716.0
2022-05-11 11:20:00,48.04,48.16,48.0,48.14,46686.0,40.429,40.53,40.3953,40.5131,46686.0
2022-05-11 11:25:00,48.13,48.18,48.02,48.16,56008.0,40.5047,40.5468,40.4121,40.53,56008.0
2022-05-11 11:30:00,48.15,48.25,48.07,48.17,40562.0,40.5215,40.6057,40.4542,40.5384,40562.0
2022-05-11 11:35:00,48.17,48.36,48.09,48.29,50514.0,40.5384,40.6983,40.471,40.6394,50514.0
2022-05-11 11:40:00,48.28,48.35,48.22,48.26,50264.0,40.6309,40.6899,40.5805,40.6141,50264.0
2022-05-11 11:45:00,48.27,48.27,48.17,48.22,31804.0,40.6225,40.6225,40.5384,40.5805,31804.0
2022-05-11 11:50:00,48.23,48.24,48.1,48.17,34823.0,40.5889,40.5973,40.4795,40.5384,34823.0
2022-05-11 11:55:00,48.16,48.18,48.04,48.14,59973.0,40.53,40.5468,40.429,40.5131,59973.0
2022-05-11 12:00:00,48.15,48.16,48.06,48.08,28075.0,40.5215,40.53,40.4458,40.4626,28075.0
2022-05-11 12:05:00,48.07,48.19,48.05,48.05,48985.0,40.4542,40.5552,40.4374,40.4374,48985.0
2022-05-11 12:10:00,48.01,48.05,47.94,47.98,23792.0,40.4037,40.4374,40.3448,40.3785,23792.0
2022-05-11 12:15:00,47.99,48.09,47.97,47.98,24572.0,40.3869,40.471,40.3701,40.3785,24572.0
2022-05-11 12:20:00,47.97,48.2,47.96,48.16,38739.0,40.3701,40.5636,40.3616,40.53,38739.0
2022-05-11 12:25:00,48.16,48.17,47.79,47.82,62471.0,40.53,40.5384,40.2186,40.2438,62471.0
2022-05-11 12:30:00,47.81,47.91,47.8,47.84,33262.0,40.2354,40.3196,40.227,40.2607,33262.0
2022-05-11 12:35:00,47.84,47.93,47.83,47.87,46950.0,40.2607,40.3364,40.2522,40.2859,46950.0
2022-05-11 12:40:00,47.84,47.93,47.74,47.79,36504.0,40.2607,40.3364,40.1765,40.2186,36504.0
2022-05-11 12:45:00,47.79,47.8,47.7,47.8,50364.0,40.2186,40.227,40.1428,40.227,50364.0
2022-05-11 12:50:00,47.8,47.8,47.65,47.69,30493.0,40.227,40.227,40.1008,40.1344,30493.0
2022-05-11 12:55:00,47.68,47.7,47.61,47.62,122711.0,40.126,40.1428,40.0671,40.0755,122711.0
2022-05-11 13:00:00,47.61,47.62,47.54,47.6,67381.0,40.0671,40.0755,40.0082,40.0587,67381.0
2022-05-11 13:05:00,47.6,47.61,47.47,47.48,67754.0,40.0587,40.0671,39.9493,39.9577,67754.0
2022-05-11 13:10:00,47.48,47.54,47.43,47.44,41545.0,39.9577,40.0082,39.9156,39.924,41545.0
2022-05-11 13:15:00,47.44,47.49,47.38,47.39,61401.0,39.924,39.9661,39.8735,39.882,61401.0
2022-05-11 13:20:00,47.37,47.46,47.32,47.42,60068.0,39.8651,39.9409,39.823,39.9072,60068.0
2022-05-11 13:25:00,47.43,47.45,47.29,47.32,67421.0,39.9156,39.9324,39.7978,39.823,67421.0
2022-05-11 13:30:00,47.29,47.39,47.26,47.36,58918.0,39.7978,39.882,39.7725,39.8567,58918.0
2022-05-11 13:35:00,47.37,47.41,47.21,47.22,75372.0,39.8651,39.8988,39.7305,39.7389,75372.0
2022-05-11 13:40:00,47.22,47.3,47.19,47.26,81801.0,39.7389,39.8062,39.7136,39.7725,81801.0
2022-05-11 13:45:00,47.26,47.29,47.17,47.28,87058.0,39.7725,39.7978,39.6968,39.7894,87058.0
2022-05-11 13:50:00,47.28,47.36,47.24,47.27,38074.0,39.7894,39.8567,39.7557,39.781,38074.0
2022-05-11 13:55:00,47.27,47.31,47.14,47.22,42432.0,39.781,39.8146,39.6716,39.7389,42432.0
2022-05-11 14:00:00,47.22,47.47,47.21,47.46,97847.0,39.7389,39.9493,39.7305,39.9409,97847.0
2022-05-11 14:05:00,47.48,47.48,47.37,47.38,51530.0,39.9577,39.9577,39.8651,39.8735,51530.0
2022-05-11 14:10:00,47.38,47.48,47.33,47.48,40321.0,39.8735,39.9577,39.8315,39.9577,40321.0
2022-05-11 14:15:00,47.49,47.5,47.41,47.46,49367.0,39.9661,39.9745,39.8988,39.9409,49367.0
2022-05-11 14:20:00,47.47,47.61,47.38,47.58,74296.0,39.9493,40.0671,39.8735,40.0418,74296.0
2022-05-11 14:25:00,47.61,47.76,47.51,47.55,66812.0,40.0671,40.1933,39.9829,40.0166,66812.0
2022-05-11 14:30:00,47.56,47.68,47.47,47.66,98675.0,40.025,40.126,39.9493,40.1092,98675.0
2022-05-11 14:35:00,47.66,47.71,47.58,47.66,41455.0,40.1092,40.1513,40.0418,40.1092,41455.0
2022-05-11 14:40:00,47.65,47.73,47.54,47.73,47765.0,40.1008,40.1681,40.0082,40.1681,47765.0
2022-05-11 14:45:00,47.71,47.71,47.5,47.51,45830.0,40.1513,40.1513,39.9745,39.9829,45830.0
2022-05-11 14:50:00,47.52,47.54,47.4,47.47,117048.0,39.9914,40.0082,39.8904,39.9493,117048.0
2022-05-11 14:55:00,47.47,47.54,47.43,47.44,44968.0,39.9493,40.0082,39.9156,39.924,44968.0
2022-05-11 15:00:00,47.43,47.49,47.36,47.39,66318.0,39.9156,39.9661,39.8567,39.882,66318.0
2022-05-11 15:05:00,47.38,47.45,47.31,47.44,44730.0,39.8735,39.9324,39.8146,39.924,44730.0
2022-05-11 15:10:00,47.45,47.48,47.33,47.38,42307.0,39.9324,39.9577,39.8315,39.8735,42307.0
2022-05-11 15:15:00,47.38,47.47,47.27,47.38,60399.0,39.8735,39.9493,39.781,39.8735,60399.0
2022-05-11 15:20:00,47.38,47.42,47.3,47.32,49652.0,39.8735,39.9072,39.8062,39.823,49652.0
2022-05-11 15:25:00,47.33,47.44,47.29,47.34,67031.0,39.8315,39.924,39.7978,39.8399,67031.0
2022-05-11 15:30:00,47.35,47.38,47.23,47.24,76276.0,39.8483,39.8735,39.7473,39.7557,76276.0
2022-05-11 15:35:00,47.23,47.24,47.07,47.08,64724.0,39.7473,39.7557,39.6126,39.6211,64724.0
2022-05-11 15:40:00,47.08,47.13,47.04,47.07,93566.0,39.6211,39.6631,39.5874,39.6126,93566.0
2022-05-11 15:45:00,47.07,47.07,46.93,46.94,120599.0,39.6126,39.6126,39.4948,39.5032,120599.0
2022-05-11 15:50:00,46.93,47.02,46.89,46.93,240203.0,39.4948,39.5706,39.4612,39.4948,240203.0
2022-05-11 15:55:00,46.94,46.95,46.78,46.86,331442.0,39.5032,39.5117,39.3686,39.4359,331442.0
2022-05-12 09:30:00,46.27,46.38,45.72,45.79,125425.0,39.3416,39.4351,38.874,38.9335,125425.0
2022-05-12 09:35:00,45.8,45.99,45.64,45.71,88539.0,38.942,39.1035,38.8059,38.8655,88539.0
2022-05-12 09:40:00,45.71,45.92,45.65,45.81,89582.0,38.8655,39.044,38.8144,38.9505,89582.0
2022-05-12 09:45:00,45.8,46.05,45.67,45.99,75627.0,38.942,39.1546,38.8315,39.1035,75627.0
2022-05-12 09:50:00,45.96,46.03,45.83,45.9,44947.0,39.078,39.1375,38.9675,39.027,44947.0
2022-05-12 09:55:00,45.9,45.92,45.65,45.84,44443.0,39.027,39.044,38.8144,38.976,44443.0
2022-05-12 10:00:00,45.82,45.87,45.67,45.8,58537.0,38.959,39.0015,38.8315,38.942,58537.0
2022-05-12 10:05:00,45.79,46.24,45.79,46.22,106318.0,38.9335,39.3161,38.9335,39.2991,106318.0
2022-05-12 10:10:00,46.21,46.36,46.14,46.27,60077.0,39.2906,39.4181,39.2311,39.3416,60077.0
2022-05-12 10:15:00,46.28,46.28,46.06,46.15,79611.0,39.3501,39.3501,39.1631,39.2396,79611.0
2022-05-12 10:20:00,46.16,46.46,46.09,46.37,110125.0,39.2481,39.5032,39.1886,39.4266,110125.0
2022-05-12 10:25:00,46.37,46.47,46.26,46.28,56616.0,39.4266,39.5117,39.3331,39.3501,56616.0
2022-05-12 10:30:00,46.28,46.43,46.21,46.25,45344.0,39.3501,39.4776,39.2906,39.3246,45344.0
2022-05-12 10:35:00,46.27,46.35,46.14,46.31,34523.0,39.3416,39.4096,39.2311,39.3756,34523.0
2022-05-12 10:40:00,46.32,46.32,46.06,46.12,60058.0,39.3841,39.3841,39.1631,39.2141,60058.0
2022-05-12 10:45:00,46.13,46.32,46.08,46.26,51316.0,39.2226,39.3841,39.1801,39.3331,51316.0
2022-05-12 10:50:00,46.26,46.46,46.24,46.33,93790.0,39.3331,39.5032,39.3161,39.3926,93790.0
2022-05-12 10:55:00,46.33,46.47,46.31,46.44,97127.0,39.3926,39.5117,39.3756,39.4862,97127.0
2022-05-12 11:00:00,46.47,46.52,46.29,46.52,178223.0,39.5117,39.5542,39.3586,39.5542,178223.0
2022-05-12 11:05:00,46.54,46.74,46.49,46.7,95709.0,39.5712,39.7412,39.5287,39.7072,95709.0
2022-05-12 11:10:00,46.7,46.72,46.51,46.51,94702.0,39.7072,39.7242,39.5457,39.5457,94702.0
2022-05-12 11:15:00,46.51,46.53,46.42,46.49,42260.0,39.5457,39.5627,39.4691,39.5287,42260.0
2022-05-12 11:20:00,46.5,46.52,46.24,46.27,50005.0,39.5372,39.5542,39.3161,39.3416,50005.0
2022-05-12 11:25:00,46.26,46.33,46.2,46.23,99283.0,39.3331,39.3926,39.2821,39.3076,99283.0
2022-05-12 11:30:00,46.24,46.31,46.17,46.29,50468.0,39.3161,39.3756,39.2566,39.3586,50468.0
2022-05-12 11:35:00,46.3,46.51,46.28,46.51,47196.0,39.3671,39.5457,39.3501,39.5457,47196.0
2022-05-12 11:40:00,46.5,46.5,46.24,46.25,38094.0,39.5372,39.5372,39.3161,39.3246,38094.0
2022-05-12 11:45:00,46.25,46.27,46.12,46.13,36215.0,39.3246,39.3416,39.2141,39.2226,36215.0
2022-05-12 11:50:00,46.13,46.13,45.97,46.03,48892.0,39.2226,39.2226,39.0865,39.1375,48892.0
2022-05-12 11:55:00,46.02,46.02,45.86,45.87,42408.0,39.129,39.129,38.993,39.0015,42408.0
2022-05-12 12:00:00,45.87,45.92,45.84,45.89,48797.0,39.0015,39.044,38.976,39.0185,48797.0
2022-05-12 12:05:00,45.88,45.96,45.82,45.92,53369.0,39.01,39.078,38.959,39.044,53369.0
2022-05-12 12:10:00,45.91,45.94,45.79,45.88,64393.0,39.0355,39.061,38.9335,39.01,64393.0
2022-05-12 12:15:00,45.86,46.0,45.86,45.96,52525.0,38.993,39.112,38.993,39.078,52525.0
2022-05-12 12:20:00,45.96,46.08,45.91,46.06,35815.0,39.078,39.1801,39.0355,39.1631,35815.0
2022-05-12 12:25:00,46.05,46.17,46.03,46.13,37672.0,39.1546,39.2566,39.1375,39.2226,37672.0
2022-05-12 12:30:00,46.14,46.35,46.13,46.32,55909.0,39.2311,39.4096,39.2226,39.3841,55909.0
2022-05-12 12:35:00,46.33,46.38,46.24,46.26,41332.0,39.3926,39.4351,39.3161,39.3331,41332.0
2022-05-12 12:40:00,46.25,46.41,46.17,46.41,61106.0,39.3246,39.4606,39.2566,39.4606,61106.0
2022-05-12 12:45:00,46.41,46.47,46.3,46.33,27028.0,39.4606,39.5117,39.3671,39.3926,27028.0
2022-05-12 12:50:00,46.33,46.35,46.21,46.3,30921.0,39.3926,39.4096,39.2906,39.3671,30921.0
2022-05-12 12:55:00,46.29,46.36,46.19,46.2,26713.0,39.3586,39.4181,39.2736,39.2821,26713.0
2022-05-12 13:00:00,46.21,46.28,46.09,46.11,31937.0,39.2906,39.3501,39.1886,39.2056,31937.0
2022-05-12 13:05:00,46.12,46.15,46.02,46.03,54547.0,39.2141,39.2396,39.129,39.1375,54547.0
2022-05-12 13:10:00,46.03,46.24,46.02,46.13,41584.0,39.1375,39.3161,39.129,39.2226,41584.0
2022-05-12 13:15:00,46.11,46.18,45.99,46.02,55139.0,39.2056,39.2651,39.1035,39.129,55139.0
2022-05-12 13:20:00,46.02,46.12,45.97,46.02,29953.0,39.129,39.2141,39.0865,39.129,29953.0
2022-05-12 13:25:00,46.02,46.05,45.87,45.91,41422.0,39.129,39.1546,39.0015,39.0355,41422.0
2022-05-12 13:30:00,45.91,45.97,45.79,45.87,37911.0,39.0355,39.0865,38.9335,39.0015,37911.0
2022-05-12 13:35:00,45.86,45.9,45.77,45.79,36984.0,38.993,39.027,38.9165,38.9335,36984.0
2022-05-12 13:40:00,45.77,45.85,45.75,45.83,100178.0,38.9165,38.9845,38.8995,38.9675,100178.0
2022-05-12 13:45:00,45.81,45.82,45.7,45.71,29898.0,38.9505,38.959,38.857,38.8655,29898.0
2022-05-12 13:50:00,45.7,45.76,45.69,45.72,27913.0,38.857,38.908,38.8485,38.874,27913.0
2022-05-12 13:55:00,45.73,45.81,45.64,45.76,34718.0,38.8825,38.9505,38.8059,38.908,34718.0
2022-05-12 14:00:00,45.76,45.86,45.74,45.83,35461.0,38.908,38.993,38.891,38.9675,35461.0
2022-05-12 14:05:00,45.82,45.82,45.62,45.62,77490.0,38.959,38.959,38.7889,38.7889,77490.0
2022-05-12 14:10:00,45.62,45.66,45.58,45.65,29869.0,38.7889,38.8229,38.7549,38.8144,29869.0
2022-05-12 14:15:00,45.64,45.75,45.57,45.75,60883.0,38.8059,38.8995,38.7464,38.8995,60883.0
2022-05-12 14:20:00,45.75,45.8,45.58,45.62,76052.0,38.8995,38.942,38.7549,38.7889,76052.0
2022-05-12 14:25:00,45.63,45.79,45.6,45.73,97824.0,38.7974,38.9335,38.7719,38.8825,97824.0
2022-05-12 14:30:00,45.73,45.81,45.63,45.69,52933.0,38.8825,38.9505,38.7974,38.8485,52933.0
2022-05-12 14:35:00,45.68,45.69,45.6,45.63,31055.0,38.84,38.8485,38.7719,38.7974,31055.0
2022-05-12 14:40:00,45.62,45.63,45.52,45.59,43156.0,38.7889,38.7974,38.7039,38.7634,43156.0
2022-05-12 14:45:00,45.6,45.67,45.55,45.56,34190.0,38.7719,38.8315,38.7294,38.7379,34190.0
2022-05-12 14:50:00,45.52,45.67,45.51,45.6,28609.0,38.7039,38.8315,38.6954,38.7719,28609.0
2022-05-12 14:55:00,45.6,45.63,45.55,45.58,38998.0,38.7719,38.7974,38.7294,38.7549,38998.0
2022-05-12 15:00:00,45.58,45.8,45.55,45.79,83665.0,38.7549,38.942,38.7294,38.9335,83665.0
2022-05-12 15:05:00,45.8,45.81,45.64,45.71,74262.0,38.942,38.9505,38.8059,38.8655,74262.0
2022-05-12 15:10:00,45.7,45.72,45.59,45.69,49778.0,38.857,38.874,38.7634,38.8485,49778.0
2022-05-12 15:15:00,45.7,45.92,45.69,45.88,77682.0,38.857,39.044,38.8485,39.01,77682.0
2022-05-12 15:20:00,45.87,46.15,45.85,46.09,131650.0,39.0015,39.2396,38.9845,39.1886,131650.0
2022-05-12 15:25:00,46.09,46.24,45.96,45.96,70191.0,39.1886,39.3161,39.078,39.078,70191.0
2022-05-12 15:30:00,45.97,46.18,45.96,46.04,81243.0,39.0865,39.2651,39.078,39.146,81243.0
2022-05-12 15:35:00,46.04,46.13,45.97,46.11,96949.0,39.146,39.2226,39.0865,39.2056,96949.0
2022-05-12 15:40:00,46.11,46.23,46.05,46.09,191986.0,39.2056,39.3076,39.1546,39.1886,191986.0
2022-05-12 15:45:00,46.09,46.26,46.06,46.15,145621.0,39.1886,39.3331,39.1631,39.2396,145621.0
2022-05-12 15:50:00,46.16,46.4,46.14,46.2,274615.0,39.2481,39.4521,39.2311,39.2821,274615.0
2022-05-12 15:55:00,46.21,46.51,46.18,46.5,377210.0,39.2906,39.5457,39.2651,39.5372,377210.0
2022-05-13 09:30:00,46.88,47.0,46.68,46.84,235463.0,39.8603,39.9623,39.6902,39.8263,235463.0
2022-05-13 09:35:00,46.83,46.97,46.73,46.85,146402.0,39.8178,39.9368,39.7327,39.8348,146402.0
2022-05-13 09:40:00,46.85,46.88,46.56,46.58,260048.0,39.8348,39.8603,39.5882,39.6052,260048.0
2022-05-13 09:45:00,46.57,46.63,46.5,46.55,115340.0,39.5967,39.6477,39.5372,39.5797,115340.0
2022-05-13 09:50:00,46.56,46.71,46.47,46.64,100062.0,39.5882,39.7157,39.5117,39.6562,100062.0
2022-05-13 09:55:00,46.65,46.65,46.41,46.48,87403.0,39.6647,39.6647,39.4606,39.5202,87403.0
2022-05-13 10:00:00,46.49,46.58,46.43,46.52,69202.0,39.5287,39.6052,39.4776,39.5542,69202.0
2022-05-13 10:05:00,46.53,46.6,46.44,46.55,63391.0,39.5627,39.6222,39.4862,39.5797,63391.0
2022-05-13 10:10:00,46.55,46.67,46.53,46.64,66871.0,39.5797,39.6817,39.5627,39.6562,66871.0
2022-05-13 10:15:00,46.64,46.65,46.51,46.59,58998.0,39.6562,39.6647,39.5457,39.6137,58998.0
2022-05-13 10:20:00,46.59,46.74,46.57,46.69,116979.0,39.6137,39.7412,39.5967,39.6987,116979.0
2022-05-13 10:25:00,46.69,46.73,46.62,46.63,63989.0,39.6987,39.7327,39.6392,39.6477,63989.0
2022-05-13 10:30:00,46.63,46.71,46.6,46.62,49064.0,39.6477,39.7157,39.6222,39.6392,49064.0
2022-05-13 10:35:00,46.63,46.64,46.51,46.52,117787.0,39.6477,39.6562,39.5457,39.5542,117787.0
2022-05-13 10:40:00,46.52,46.52,46.25,46.25,36360.0,39.5542,39.5542,39.3246,39.3246,36360.0
2022-05-13 10:45:00,46.25,46.37,46.13,46.36,68171.0,39.3246,39.4266,39.2226,39.4181,68171.0
2022-05-13 10:50:00,46.34,46.43,46.33,46.4,46673.0,39.4011,39.4776,39.3926,39.4521,46673.0
2022-05-13 10:55:00,46.43,46.5,46.38,46.44,48001.0,39.4776,39.5372,39.4351,39.4862,48001.0
2022-05-13 11:00:00,46.44,46.49,46.38,46.44,54966.0,39.4862,39.5287,39.4351,39.4862,54966.0
2022-05-13 11:05:00,46.44,46.5,46.41,46.43,36984.0,39.4862,39.5372,39.4606,39.4776,36984.0
2022-05-13 11:10:00,46.44,46.52,46.4,46.5,48327.0,39.4862,39.5542,39.4521,39.5372,48327.0
2022-05-13 11:15:00,46.5,46.58,46.45,46.55,77234.0,39.5372,39.6052,39.4947,39.5797,77234.0
2022-05-13 11:20:00,46.56,46.59,46.51,46.57,31151.0,39.5882,39.6137,39.5457,39.5967,31151.0
2022-05-13 11:25:00,46.55,46.6,46.55,46.58,28370.0,39.5797,39.6222,39.5797,39.6052,28370.0
2022-05-13 11:30:00,46.57,46.62,46.49,46.52,54037.0,39.5967,39.6392,39.5287,39.5542,54037.0
2022-05-13 11:35:00,46.52,46.61,46.51,46.59,34756.0,39.5542,39.6307,39.5457,39.6137,34756.0
2022-05-13 11:40:00,46.6,46.61,46.5,46.61,53314.0,39.6222,39.6307,39.5372,39.6307,53314.0
2022-05-13 11:45:00,46.61,46.61,46.49,46.52,39069.0,39.6307,39.6307,39.5287,39.5542,39069.0
2022-05-13 11:50:00,46.51,46.6,46.49,46.59,41396.0,39.5457,39.6222,39.5287,39.6137,41396.0
2022-05-13 11:55:00,46.58,46.6,46.53,46.6,51933.0,39.6052,39.6222,39.5627,39.6222,51933.0
2022-05-13 12:00:00,46.6,46.67,46.59,46.67,51209.0,39.6222,39.6817,39.6137,39.6817,51209.0
2022-05-13 12:05:00,46.67,46.73,46.64,46.73,21124.0,39.6817,39.7327,39.6562,39.7327,21124.0
2022-05-13 12:10:00,46.72,46.81,46.71,46.77,49341.0,39.7242,39.8007,39.7157,39.7667,49341.0
2022-05-13 12:15:00,46.77,46.79,46.7,46.71,22882.0,39.7667,39.7837,39.7072,39.7157,22882.0
2022-05-13 12:20:00,46.7,46.72,46.67,46.72,65894.0,39.7072,39.7242,39.6817,39.7242,65894.0
2022-05-13 12:25:00,46.71,46.72,46.63,46.71,49311.0,39.7157,39.7242,39.6477,39.7157,49311.0
2022-05-13 12:30:00,46.7,46.74,46.68,46.68,30005.0,39.7072,39.7412,39.6902,39.6902,30005.0
2022-05-13 12:35:00,46.68,46.71,46.63,46.65,42868.0,39.6902,39.7157,39.6477,39.6647,42868.0
2022-05-13 12:40:00,46.64,46.65,46.59,46.61,27930.0,39.6562,39.6647,39.6137,39.6307,27930.0
2022-05-13 12:45:00,46.6,46.62,46.49,46.49,30984.0,39.6222,39.6392,39.5287,39.5287,30984.0
2022-05-13 12:50:00,46.48,46.48,46.37,46.46,43596.0,39.5202,39.5202,39.4266,39.5032,43596.0
2022-05-13 12:55:00,46.45,46.51,46.44,46.5,39954.0,39.4947,39.5457,39.4862,39.5372,39954.0
2022-05-13 13:00:00,46.51,46.54,46.44,46.48,39592.0,39.5457,39.5712,39.4862,39.5202,39592.0
2022-05-13 13:05:00,46.48,46.49,46.36,46.37,31404.0,39.5202,39.5287,39.4181,39.4266,31404.0
2022-05-13 13:10:00,46.38,46.41,46.35,46.37,44850.0,39.4351,39.4606,39.4096,39.4266,44850.0
2022-05-13 13:15:00,46.37,46.41,46.33,46.38,70741.0,39.4266,39.4606,39.3926,39.4351,70741.0
2022-05-13 13:20:00,46.38,46.39,46.32,46.38,51190.0,39.4351,39.4436,39.3841,39.4351,51190.0
2022-05-13 13:25:00,46.38,46.44,46.32,46.32,57189.0,39.4351,39.4862,39.3841,39.3841,57189.0
2022-05-13 13:30:00,46.32,46.38,46.31,46.35,49483.0,39.3841,39.4351,39.3756,39.4096,49483.0
2022-05-13 13:35:00,46.35,46.38,46.25,46.26,60553.0,39.4096,39.4351,39.3246,39.3331,60553.0
2022-05-13 13:40:00,46.26,46.26,46.18,46.19,45913.0,39.3331,39.3331,39.2651,39.2736,45913.0
2022-05-13 13:45:00,46.2,46.23,46.16,46.23,38543.0,39.2821,39.3076,39.2481,39.3076,38543.0
2022-05-13 13:50:00,46.22,46.24,46.15,46.17,38172.0,39.2991,39.3161,39.2396,39.2566,38172.0
2022-05-13 13:55:00,46.17,46.18,46.06,46.09,39318.0,39.2566,39.2651,39.1631,39.1886,39318.0
2022-05-13 14:00:00,46.09,46.1,45.91,45.92,77266.0,39.1886,39.1971,39.0355,39.044,77266.0
2022-05-13 14:05:00,45.92,46.07,45.86,46.04,71760.0,39.044,39.1716,38.993,39.146,71760.0
2022-05-13 14:10:00,46.04,46.06,45.95,45.95,49493.0,39.146,39.1631,39.0695,39.0695,49493.0
2022-05-13 14:15:00,45.95,46.01,45.89,46.01,35013.0,39.0695,39.1205,39.0185,39.1205,35013.0
2022-05-13 14:20:00,46.02,46.02,45.9,45.95,60983.0,39.129,39.129,39.027,39.0695,60983.0
2022-05-13 14:25:00,45.95,45.99,45.9,45.98,40264.0,39.0695,39.1035,39.027,39.095,40264.0
2022-05-13 14:30:00,45.98,46.14,45.97,46.01,107626.0,39.095,39.2311,39.0865,39.1205,107626.0
2022-05-13 14:35:00,46.02,46.04,45.96,46.01,42515.0,39.129,39.146,39.078,39.1205,42515.0
2022-05-13 14:40:00,46.02,46.14,45.98,46.11,56365.0,39.129,39.2311,39.095,39.2056,56365.0
2022-05-13 14:45:00,46.12,46.12,46.05,46.09,31771.0,39.2141,39.2141,39.1546,39.1886,31771.0
2022-05-13 14:50:00,46.08,46.25,46.07,46.25,52672.0,39.1801,39.3246,39.1716,39.3246,52672.0
2022-05-13 14:55:00,46.26,46.26,46.21,46.23,35080.0,39.3331,39.3331,39.2906,39.3076,35080.0
2022-05-13 15:00:00,46.24,46.27,46.19,46.21,51793.0,39.3161,39.3416,39.2736,39.2906,51793.0
2022-05-13 15:05:00,46.22,46.33,46.22,46.33,40786.0,39.2991,39.3926,39.2991,39.3926,40786.0
2022-05-13 15:10:00,46.34,46.39,46.33,46.37,43457.0,39.4011,39.4436,39.3926,39.4266,43457.0
2022-05-13 15:15:00,46.37,46.38,46.33,46.34,44737.0,39.4266,39.4351,39.3926,39.4011,44737.0
2022-05-13 15:20:00,46.34,46.36,46.29,46.35,38616.0,39.4011,39.4181,39.3586,39.4096,38616.0
2022-05-13 15:25:00,46.34,46.4,46.31,46.39,32396.0,39.4011,39.4521,39.3756,39.4436,32396.0
2022-05-13 15:30:00,46.39,46.41,46.13,46.16,78477.0,39.4436,39.4606,39.2226,39.2481,78477.0
2022-05-13 15:35:00,46.15,46.26,46.07,46.2,100110.0,39.2396,39.3331,39.1716,39.2821,100110.0
2022-05-13 15:40:00,46.21,46.32,46.19,46.3,76225.0,39.2906,39.3841,39.2736,39.3671,76225.0
2022-05-13 15:45:00,46.3,46.35,46.17,46.25,104394.0,39.3671,39.4096,39.2566,39.3246,104394.0
2022-05-13 15:50:00,46.26,46.32,46.14,46.29,252926.0,39.3331,39.3841,39.2311,39.3586,252926.0
2022-05-13 15:55:00,46.29,46.35,46.23,46.31,551934.0,39.3586,39.4096,39.3076,39.3756,551934.0
2022-05-16 09:30:00,46.35,46.63,46.15,46.27,101370.0,39.4096,39.6477,39.2396,39.3416,101370.0
2022-05-16 09:35:00,46.29,46.35,46.05,46.19,59642.0,39.3586,39.4096,39.1546,39.2736,59642.0
2022-05-16 09:40:00,46.21,46.23,45.81,45.89,84994.0,39.2906,39.3076,38.9505,39.0185,84994.0
2022-05-16 09:45:00,45.87,45.89,45.59,45.68,55286.0,39.0015,39.0185,38.7634,38.84,55286.0
2022-05-16 09:50:00,45.67,45.79,45.55,45.71,40353.0,38.8315,38.9335,38.7294,38.8655,40353.0
2022-05-16 09:55:00,45.71,45.8,45.58,45.61,34657.0,38.8655,38.942,38.7549,38.7804,34657.0
2022-05-16 10:00:00,45.59,45.65,45.52,45.64,41863.0,38.7634,38.8144,38.7039,38.8059,41863.0
2022-05-16 10:05:00,45.63,45.85,45.58,45.83,36169.0,38.7974,38.9845,38.7549,38.9675,36169.0
2022-05-16 10:10:00,45.83,45.97,45.76,45.91,39826.0,38.9675,39.0865,38.908,39.0355,39826.0
2022-05-16 10:15:00,45.91,45.95,45.8,45.86,77626.0,39.0355,39.0695,38.942,38.993,77626.0
2022-05-16 10:20:00,45.86,46.03,45.86,46.02,59712.0,38.993,39.1375,38.993,39.129,59712.0
2022-05-16 10:25:00,46.01,46.15,46.0,46.14,50909.0,39.1205,39.2396,39.112,39.2311,50909.0
2022-05-16 10:30:00,46.13,46.18,46.04,46.14,60209.0,39.2226,39.2651,39.146,39.2311,60209.0
2022-05-16 10:35:00,46.14,46.25,46.08,46.23,91576.0,39.2311,39.3246,39.1801,39.3076,91576.0
2022-05-16 10:40:00,46.22,46.22,46.03,46.14,58765.0,39.2991,39.2991,39.1375,39.2311,58765.0
2022-05-16 10:45:00,46.14,46.14,45.88,45.88,83680.0,39.2311,39.2311,39.01,39.01,83680.0
2022-05-16 10:50:00,45.88,45.92,45.82,45.84,32907.0,39.01,39.044,38.959,38.976,32907.0
2022-05-16 10:55:00,45.84,45.84,45.75,45.82,48586.0,38.976,38.976,38.8995,38.959,48586.0
2022-05-16 11:00:00,45.81,45.84,45.76,45.78,29638.0,38.9505,38.976,38.908,38.925,29638.0
2022-05-16 11:05:00,45.79,45.91,45.7,45.91,69933.0,38.9335,39.0355,38.857,39.0355,69933.0
2022-05-16 11:10:00,45.89,45.94,45.82,45.89,46312.0,39.0185,39.061,38.959,39.0185,46312.0
2022-05-16 11:15:00,45.9,46.0,45.89,45.98,44834.0,39.027,39.112,39.0185,39.095,44834.0
2022-05-16 11:20:00,45.98,46.0,45.88,45.93,52760.0,39.095,39.112,39.01,39.0525,52760.0
2022-05-16 11:25:00,45.93,45.97,45.88,45.89,58661.0,39.0525,39.0865,39.01,39.0185,58661.0
2022-05-16 11:30:00,45.89,46.02,45.86,46.02,54597.0,39.0185,39.129,38.993,39.129,54597.0
2022-05-16 11:35:00,46.02,46.08,45.87,46.05,64446.0,39.129,39.1801,39.0015,39.1546,64446.0
2022-05-16 11:40:00,46.05,46.17,45.98,46.16,63460.0,39.1546,39.2566,39.095,39.2481,63460.0
2022-05-16 11:45:00,46.16,46.16,46.09,46.16,80816.0,39.2481,39.2481,39.1886,39.2481,80816.0
2022-05-16 11:50:00,46.17,46.32,46.12,46.32,69379.0,39.2566,39.3841,39.2141,39.3841,69379.0
2022-05-16 11:55:00,46.33,46.36,46.31,46.33,42915.0,39.3926,39.4181,39.3756,39.3926,42915.0
2022-05-16 12:00:00,46.34,46.39,46.3,46.35,37074.0,39.4011,39.4436,39.3671,39.4096,37074.0
2022-05-16 12:05:00,46.34,46.34,46.27,46.27,40942.0,39.4011,39.4011,39.3416,39.3416,40942.0
2022-05-16 12:10:00,46.27,46.29,46.19,46.22,29132.0,39.3416,39.3586,39.2736,39.2991,29132.0
2022-05-16 12:15:00,46.22,46.26,46.17,46.24,32906.0,39.2991,39.3331,39.2566,39.3161,32906.0
2022-05-16 12:20:00,46.23,46.29,46.2,46.2,30405.0,39.3076,39.3586,39.2821,39.2821,30405.0
2022-05-16 12:25:00,46.21,46.25,46.15,46.23,36809.0,39.2906,39.3246,39.2396,39.3076,36809.0
2022-05-16 12:30:00,46.23,46.26,46.16,46.23,41340.0,39.3076,39.3331,39.2481,39.3076,41340.0
2022-05-16 12:35:00,46.23,46.28,46.14,46.15,46367.0,39.3076,39.3501,39.2311,39.2396,46367.0
2022-05-16 12:40:00,46.14,46.16,46.09,46.12,27590.0,39.2311,39.2481,39.1886,39.2141,27590.0
2022-05-16 12:45:00,46.12,46.21,46.09,46.21,33524.0,39.2141,39.2906,39.1886,39.2906,33524.0
2022-05-16 12:50:00,46.22,46.23,46.09,46.11,47984.0,39.2991,39.3076,39.1886,39.2056,47984.0
2022-05-16 12:55:00,46.12,46.18,46.08,46.16,45082.0,39.2141,39.2651,39.1801,39.2481,45082.0
2022-05-16 13:00:00,46.17,46.2,46.12,46.2,32640.0,39.2566,39.2821,39.2141,39.2821,32640.0
2022-05-16 13:05:00,46.21,46.27,46.16,46.24,53255.0,39.2906,39.3416,39.2481,39.3161,53255.0
2022-05-16 13:10:00,46.23,46.27,46.23,46.25,84346.0,39.3076,39.3416,39.3076,39.3246,84346.0
2022-05-16 13:15:00,46.24,46.25,46.18,46.18,114931.0,39.3161,39.3246,39.2651,39.2651,114931.0
2022-05-16 13:20:00,46.19,46.26,46.15,46.22,96350.0,39.2736,39.3331,39.2396,39.2991,96350.0
2022-05-16 13:25:00,46.22,46.34,46.2,46.31,82396.0,39.2991,39.4011,39.2821,39.3756,82396.0
2022-05-16 13:30:00,46.31,46.37,46.31,46.37,57369.0,39.3756,39.4266,39.3756,39.4266,57369.0
2022-05-16 13:35:00,46.36,46.37,46.22,46.25,44335.0,39.4181,39.4266,39.2991,39.3246,44335.0
2022-05-16 13:40:00,46.26,46.33,46.21,46.33,32670.0,39.3331,39.3926,39.2906,39.3926,32670.0
2022-05-16 13:45:00,46.32,46.32,46.17,46.18,52004.0,39.3841,39.3841,39.2566,39.2651,52004.0
2022-05-16 13:50:00,46.18,46.24,46.17,46.18,39241.0,39.2651,39.3161,39.2566,39.2651,39241.0
2022-05-16 13:55:00,46.18,46.19,46.14,46.18,79058.0,39.2651,39.2736,39.2311,39.2651,79058.0
2022-05-16 14:00:00,46.18,46.21,46.14,46.21,98339.0,39.2651,39.2906,39.2311,39.2906,98339.0
2022-05-16 14:05:00,46.2,46.33,46.2,46.25,113773.0,39.2821,39.3926,39.2821,39.3246,113773.0
2022-05-16 14:10:00,46.25,46.25,46.17,46.23,60856.0,39.3246,39.3246,39.2566,39.3076,60856.0
2022-05-16 14:15:00,46.24,46.25,46.18,46.23,45542.0,39.3161,39.3246,39.2651,39.3076,45542.0
2022-05-16 14:20:00,46.23,46.3,46.19,46.26,117908.0,39.3076,39.3671,39.2736,39.3331,117908.0
2022-05-16 14:25:00,46.26,46.38,46.24,46.32,118596.0,39.3331,39.4351,39.3161,39.3841,118596.0
2022-05-16 14:30:00,46.32,46.39,46.31,46.34,170023.0,39.3841,39.4436,39.3756,39.4011,170023.0
2022-05-16 14:35:00,46.34,46.35,46.27,46.3,66560.0,39.4011,39.4096,39.3416,39.3671,66560.0
2022-05-16 14:40:00,46.31,46.34,46.24,46.26,52025.0,39.3756,39.4011,39.3161,39.3331,52025.0
2022-05-16 14:45:00,46.26,46.26,46.17,46.2,52327.0,39.3331,39.3331,39.2566,39.2821,52327.0
2022-05-16 14:50:00,46.2,46.2,46.15,46.18,49133.0,39.2821,39.2821,39.2396,39.2651,49133.0
2022-05-16 14:55:00,46.18,46.24,46.15,46.18,99825.0,39.2651,39.3161,39.2396,39.2651,99825.0
2022-05-16 15:00:00,46.19,46.22,46.17,46.22,61853.0,39.2736,39.2991,39.2566,39.2991,61853.0
2022-05-16 15:05:00,46.22,46.27,46.17,46.18,64466.0,39.2991,39.3416,39.2566,39.2651,64466.0
2022-05-16 15:10:00,46.18,46.18,46.06,46.08,52529.0,39.2651,39.2651,39.1631,39.1801,52529.0
2022-05-16 15:15:00,46.08,46.16,46.06,46.16,88314.0,39.1801,39.2481,39.1631,39.2481,88314.0
2022-05-16 15:20:00,46.15,46.15,46.07,46.11,51638.0,39.2396,39.2396,39.1716,39.2056,51638.0
2022-05-16 15:25:00,46.12,46.15,46.09,46.09,33266.0,39.2141,39.2396,39.1886,39.1886,33266.0
2022-05-16 15:30:00,46.09,46.12,46.0,46.03,96362.0,39.1886,39.2141,39.112,39.1375,96362.0
2022-05-16 15:35:00,46.02,46.06,45.98,46.03,55072.0,39.129,39.1631,39.095,39.1375,55072.0
2022-05-16 15:40:00,46.03,46.11,46.02,46.11,205379.0,39.1375,39.2056,39.129,39.2056,205379.0
2022-05-16 15:45:00,46.1,46.11,46.02,46.09,149361.0,39.1971,39.2056,39.129,39.1886,149361.0
2022-05-16 15:50:00,46.09,46.22,46.08,46.12,201431.0,39.1886,39.2991,39.1801,39.2141,201431.0
2022-05-16 15:55:00,46.12,46.15,46.01,46.12,444386.0,39.2141,39.2396,39.1205,39.2141,444386.0
2022-05-17 09:30:00,47.1,47.38,47.1,47.37,195044.0,40.0473,40.2854,40.0473,40.2769,195044.0
2022-05-17 09:35:00,47.39,47.42,47.16,47.31,85857.0,40.2939,40.3194,40.0983,40.2259,85857.0
2022-05-17 09:40:00,47.34,47.5,47.28,47.39,141504.0,40.2514,40.3874,40.2004,40.2939,141504.0
2022-05-17 09:45:00,47.39,47.43,47.32,47.36,149031.0,40.2939,40.3279,40.2344,40.2684,149031.0
2022-05-17 09:50:00,47.36,47.48,47.34,47.38,98094.0,40.2684,40.3704,40.2514,40.2854,98094.0
2022-05-17 09:55:00,47.38,47.4,47.29,47.32,58479.0,40.2854,40.3024,40.2089,40.2344,58479.0
2022-05-17 10:00:00,47.32,47.54,47.3,47.45,82421.0,40.2344,40.4214,40.2174,40.3449,82421.0
2022-05-17 10:05:00,47.45,47.48,47.25,47.25,96713.0,40.3449,40.3704,40.1749,40.1749,96713.0
2022-05-17 10:10:00,47.24,47.27,47.18,47.25,67226.0,40.1664,40.1919,40.1153,40.1749,67226.0
2022-05-17 10:15:00,47.26,47.44,47.25,47.41,72153.0,40.1834,40.3364,40.1749,40.3109,72153.0
2022-05-17 10:20:00,47.41,47.42,47.23,47.25,31246.0,40.3109,40.3194,40.1579,40.1749,31246.0
2022-05-17 10:25:00,47.25,47.26,47.11,47.12,32001.0,40.1749,40.1834,40.0558,40.0643,32001.0
2022-05-17 10:30:00,47.12,47.15,47.07,47.08,52389.0,40.0643,40.0898,40.0218,40.0303,52389.0
2022-05-17 10:35:00,47.08,47.09,46.98,47.05,43018.0,40.0303,40.0388,39.9453,40.0048,43018.0
2022-05-17 10:40:00,47.03,47.03,46.93,46.97,27774.0,39.9878,39.9878,39.9028,39.9368,27774.0
2022-05-17 10:45:00,46.96,46.96,46.87,46.95,42790.0,39.9283,39.9283,39.8518,39.9198,42790.0
2022-05-17 10:50:00,46.95,46.97,46.89,46.93,41383.0,39.9198,39.9368,39.8688,39.9028,41383.0
2022-05-17 10:55:00,46.91,47.03,46.9,47.03,55322.0,39.8858,39.9878,39.8773,39.9878,55322.0
2022-05-17 11:00:00,47.03,47.14,47.03,47.12,23402.0,39.9878,40.0813,39.9878,40.0643,23402.0
2022-05-17 11:05:00,47.12,47.21,47.12,47.16,21343.0,40.0643,40.1409,40.0643,40.0983,21343.0
2022-05-17 11:10:00,47.16,47.18,47.11,47.13,23738.0,40.0983,40.1153,40.0558,40.0728,23738.0
2022-05-17 11:15:00,47.13,47.16,47.05,47.09,60436.0,40.0728,40.0983,40.0048,40.0388,60436.0
2022-05-17 11:20:00,47.08,47.12,47.03,47.07,86826.0,40.0303,40.0643,39.9878,40.0218,86826.0
2022-05-17 11:25:00,47.08,47.18,47.07,47.15,27778.0,40.0303,40.1153,40.0218,40.0898,27778.0
2022-05-17 11:30:00,47.15,47.26,47.15,47.25,38171.0,40.0898,40.1834,40.0898,40.1749,38171.0
2022-05-17 11:35:00,47.25,47.26,47.0,47.16,1124509.0,40.1749,40.1834,39.9623,40.0983,1124509.0
2022-05-17 11:40:00,47.16,47.19,47.1,47.1,38488.0,40.0983,40.1238,40.0473,40.0473,38488.0
2022-05-17 11:45:00,47.1,47.13,47.05,47.09,47322.0,40.0473,40.0728,40.0048,40.0388,47322.0
2022-05-17 11:50:00,47.09,47.18,47.09,47.16,59206.0,40.0388,40.1153,40.0388,40.0983,59206.0
2022-05-17 11:55:00,47.16,47.18,47.12,47.17,49816.0,40.0983,40.1153,40.0643,40.1068,49816.0
2022-05-17 12:00:00,47.17,47.18,47.11,47.14,37900.0,40.1068,40.1153,40.0558,40.0813,37900.0
2022-05-17 12:05:00,47.14,47.14,47.0,47.08,47510.0,40.0813,40.0813,39.9623,40.0303,47510.0
2022-05-17 12:10:00,47.07,47.1,47.0,47.07,102587.0,40.0218,40.0473,39.9623,40.0218,102587.0
2022-05-17 12:15:00,47.07,47.17,47.06,47.09,293727.0,40.0218,40.1068,40.0133,40.0388,293727.0
2022-05-17 12:20:00,47.09,47.14,47.09,47.11,128748.0,40.0388,40.0813,40.0388,40.0558,128748.0
2022-05-17 12:25:00,47.11,47.13,47.0,47.06,874927.0,40.0558,40.0728,39.9623,40.0133,874927.0
2022-05-17 12:30:00,47.06,47.33,47.06,47.32,82061.0,40.0133,40.2429,40.0133,40.2344,82061.0
2022-05-17 12:35:00,47.32,47.36,47.27,47.34,82417.0,40.2344,40.2684,40.1919,40.2514,82417.0
2022-05-17 12:40:00,47.36,47.41,47.32,47.41,27967.0,40.2684,40.3109,40.2344,40.3109,27967.0
2022-05-17 12:45:00,47.4,47.5,47.4,47.48,59016.0,40.3024,40.3874,40.3024,40.3704,59016.0
2022-05-17 12:50:00,47.47,47.48,47.4,47.44,31193.0,40.3619,40.3704,40.3024,40.3364,31193.0
2022-05-17 12:55:00,47.43,47.5,47.41,47.47,33165.0,40.3279,40.3874,40.3109,40.3619,33165.0
2022-05-17 13:00:00,47.48,47.48,47.35,47.46,19175.0,40.3704,40.3704,40.2599,40.3534,19175.0
2022-05-17 13:05:00,47.45,47.51,47.45,47.48,17550.0,40.3449,40.3959,40.3449,40.3704,17550.0
2022-05-17 13:10:00,47.5,47.56,47.47,47.5,23951.0,40.3874,40.4384,40.3619,40.3874,23951.0
2022-05-17 13:15:00,47.5,47.55,47.49,47.52,43261.0,40.3874,40.4299,40.3789,40.4044,43261.0
2022-05-17 13:20:00,47.53,47.53,47.44,47.44,30880.0,40.4129,40.4129,40.3364,40.3364,30880.0
2022-05-17 13:25:00,47.45,47.48,47.41,47.44,40686.0,40.3449,40.3704,40.3109,40.3364,40686.0
2022-05-17 13:30:00,47.44,47.48,47.44,47.47,47504.0,40.3364,40.3704,40.3364,40.3619,47504.0
2022-05-17 13:35:00,47.48,47.48,47.43,47.45,21181.0,40.3704,40.3704,40.3279,40.3449,21181.0
2022-05-17 13:40:00,47.45,47.46,47.4,47.4,53660.0,40.3449,40.3534,40.3024,40.3024,53660.0
2022-05-17 13:45:00,47.38,47.41,47.33,47.39,54670.0,40.2854,40.3109,40.2429,40.2939,54670.0
2022-05-17 13:50:00,47.39,47.39,47.36,47.37,13243.0,40.2939,40.2939,40.2684,40.2769,13243.0
2022-05-17 13:55:00,47.37,47.4,47.33,47.34,34440.0,40.2769,40.3024,40.2429,40.2514,34440.0
2022-05-17 14:00:00,47.36,47.39,47.28,47.36,78689.0,40.2684,40.2939,40.2004,40.2684,78689.0
2022-05-17 14:05:00,47.37,47.52,47.36,47.5,82531.0,40.2769,40.4044,40.2684,40.3874,82531.0
2022-05-17 14:10:00,47.51,47.54,47.26,47.31,124148.0,40.3959,40.4214,40.1834,40.2259,124148.0
2022-05-17 14:15:00,47.33,47.38,47.26,47.29,74425.0,40.2429,40.2854,40.1834,40.2089,74425.0
2022-05-17 14:20:00,47.3,47.3,47.11,47.26,72187.0,40.2174,40.2174,40.0558,40.1834,72187.0
2022-05-17 14:25:00,47.25,47.37,47.23,47.28,50285.0,40.1749,40.2769,40.1579,40.2004,50285.0
2022-05-17 14:30:00,47.28,47.37,47.26,47.29,106460.0,40.2004,40.2769,40.1834,40.2089,106460.0
2022-05-17 14:35:00,47.29,47.47,47.24,47.46,97308.0,40.2089,40.3619,40.1664,40.3534,97308.0
2022-05-17 14:40:00,47.47,47.63,47.46,47.61,57684.0,40.3619,40.498,40.3534,40.481,57684.0
2022-05-17 14:45:00,47.63,47.72,47.58,47.71,56980.0,40.498,40.5745,40.4555,40.566,56980.0
2022-05-17 14:50:00,47.71,47.73,47.63,47.65,53194.0,40.566,40.583,40.498,40.515,53194.0
2022-05-17 14:55:00,47.67,47.69,47.63,47.65,345582.0,40.532,40.549,40.498,40.515,345582.0
2022-05-17 15:00:00,47.65,47.77,47.63,47.76,164160.0,40.515,40.617,40.498,40.6085,164160.0
2022-05-17 15:05:00,47.77,47.81,47.69,47.77,126324.0,40.617,40.651,40.549,40.617,126324.0
2022-05-17 15:10:00,47.76,47.79,47.72,47.75,57134.0,40.6085,40.634,40.5745,40.6,57134.0
2022-05-17 15:15:00,47.75,47.83,47.74,47.83,79664.0,40.6,40.668,40.5915,40.668,79664.0
2022-05-17 15:20:00,47.83,47.91,47.82,47.85,88047.0,40.668,40.736,40.6595,40.685,88047.0
2022-05-17 15:25:00,47.85,47.92,47.83,47.88,61649.0,40.685,40.7445,40.668,40.7105,61649.0
2022-05-17 15:30:00,47.87,47.88,47.75,47.85,83642.0,40.702,40.7105,40.6,40.685,83642.0
2022-05-17 15:35:00,47.86,47.92,47.83,47.88,190351.0,40.6935,40.7445,40.668,40.7105,190351.0
2022-05-17 15:40:00,47.88,48.02,47.85,47.96,260212.0,40.7105,40.8296,40.685,40.7786,260212.0
2022-05-17 15:45:00,47.95,47.95,47.8,47.88,269908.0,40.77,40.77,40.6425,40.7105,269908.0
2022-05-17 15:50:00,47.89,47.96,47.8,47.89,299595.0,40.719,40.7786,40.6425,40.719,299595.0
2022-05-17 15:55:00,47.88,47.91,47.84,47.89,527104.0,40.7105,40.736,40.6765,40.719,527104.0
2022-05-18 09:30:00,47.39,47.54,47.03,47.22,99067.0,40.2939,40.4214,39.9878,40.1494,99067.0
2022-05-18 09:35:00,47.23,47.31,47.11,47.15,42800.0,40.1579,40.2259,40.0558,40.0898,42800.0
2022-05-18 09:40:00,47.15,47.22,46.97,47.11,51334.0,40.0898,40.1494,39.9368,40.0558,51334.0
2022-05-18 09:45:00,47.11,47.47,47.09,47.47,44588.0,40.0558,40.3619,40.0388,40.3619,44588.0
2022-05-18 09:50:00,47.46,47.46,47.28,47.29,34165.0,40.3534,40.3534,40.2004,40.2089,34165.0
2022-05-18 09:55:00,47.3,47.32,47.12,47.17,30925.0,40.2174,40.2344,40.0643,40.1068,30925.0
2022-05-18 10:00:00,47.17,47.32,47.16,47.28,36141.0,40.1068,40.2344,40.0983,40.2004,36141.0
2022-05-18 10:05:00,47.27,47.3,47.06,47.12,32500.0,40.1919,40.2174,40.0133,40.0643,32500.0
2022-05-18 10:10:00,47.14,47.22,47.1,47.19,36976.0,40.0813,40.1494,40.0473,40.1238,36976.0
2022-05-18 10:15:00,47.19,47.22,47.15,47.22,27788.0,40.1238,40.1494,40.0898,40.1494,27788.0
2022-05-18 10:20:00,47.2,47.32,47.19,47.28,30797.0,40.1324,40.2344,40.1238,40.2004,30797.0
2022-05-18 10:25:00,47.28,47.28,47.08,47.08,40584.0,40.2004,40.2004,40.0303,40.0303,40584.0
2022-05-18 10:30:00,47.05,47.14,47.04,47.14,49788.0,40.0048,40.0813,39.9963,40.0813,49788.0
2022-05-18 10:35:00,47.13,47.19,47.09,47.16,39184.0,40.0728,40.1238,40.0388,40.0983,39184.0
2022-05-18 10:40:00,47.16,47.17,47.04,47.06,33767.0,40.0983,40.1068,39.9963,40.0133,33767.0
2022-05-18 10:45:00,47.05,47.16,47.03,47.13,25621.0,40.0048,40.0983,39.9878,40.0728,25621.0
2022-05-18 10:50:00,47.14,47.17,47.1,47.13,26935.0,40.0813,40.1068,40.0473,40.0728,26935.0
2022-05-18 10:55:00,47.11,47.18,47.07,47.14,108239.0,40.0558,40.1153,40.0218,40.0813,108239.0
2022-05-18 11:00:00,47.15,47.15,47.0,47.0,37017.0,40.0898,40.0898,39.9623,39.9623,37017.0
2022-05-18 11:05:00,47.0,47.0,46.91,46.94,53005.0,39.9623,39.9623,39.8858,39.9113,53005.0
2022-05-18 11:10:00,46.95,46.95,46.87,46.9,12063.0,39.9198,39.9198,39.8518,39.8773,12063.0
2022-05-18 11:15:00,46.91,46.92,46.82,46.86,28875.0,39.8858,39.8943,39.8093,39.8433,28875.0
2022-05-18 11:20:00,46.85,46.85,46.7,46.7,21032.0,39.8348,39.8348,39.7072,39.7072,21032.0
2022-05-18 11:25:00,46.7,46.77,46.65,46.67,31766.0,39.7072,39.7667,39.6647,39.6817,31766.0
2022-05-18 11:30:00,46.68,46.77,46.64,46.76,41590.0,39.6902,39.7667,39.6562,39.7582,41590.0
2022-05-18 11:35:00,46.77,46.87,46.77,46.8,30903.0,39.7667,39.8518,39.7667,39.7922,30903.0
2022-05-18 11:40:00,46.79,46.83,46.75,46.78,30773.0,39.7837,39.8178,39.7497,39.7752,30773.0
2022-05-18 11:45:00,46.78,46.79,46.69,46.72,20921.0,39.7752,39.7837,39.6987,39.7242,20921.0
2022-05-18 11:50:00,46.72,46.74,46.58,46.61,47781.0,39.7242,39.7412,39.6052,39.6307,47781.0
2022-05-18 11:55:00,46.61,46.65,46.58,46.59,36475.0,39.6307,39.6647,39.6052,39.6137,36475.0
2022-05-18 12:00:00,46.58,46.59,46.53,46.55,81844.0,39.6052,39.6137,39.5627,39.5797,81844.0
2022-05-18 12:05:00,46.56,46.58,46.5,46.53,37289.0,39.5882,39.6052,39.5372,39.5627,37289.0
2022-05-18 12:10:00,46.51,46.63,46.5,46.61,45424.0,39.5457,39.6477,39.5372,39.6307,45424.0
2022-05-18 12:15:00,46.6,46.76,46.59,46.75,36958.0,39.6222,39.7582,39.6137,39.7497,36958.0
2022-05-18 12:20:00,46.76,46.78,46.52,46.53,48622.0,39.7582,39.7752,39.5542,39.5627,48622.0
2022-05-18 12:25:00,46.52,46.59,46.46,46.58,27434.0,39.5542,39.6137,39.5032,39.6052,27434.0
2022-05-18 12:30:00,46.58,46.64,46.54,46.63,25753.0,39.6052,39.6562,39.5712,39.6477,25753.0
2022-05-18 12:35:00,46.63,46.67,46.56,46.66,25885.0,39.6477,39.6817,39.5882,39.6732,25885.0
2022-05-18 12:40:00,46.65,46.66,46.58,46.6,26469.0,39.6647,39.6732,39.6052,39.6222,26469.0
2022-05-18 12:45:00,46.59,46.73,46.57,46.73,27824.0,39.6137,39.7327,39.5967,39.7327,27824.0
2022-05-18 12:50:00,46.73,46.8,46.72,46.76,22075.0,39.7327,39.7922,39.7242,39.7582,22075.0
2022-05-18 12:55:00,46.76,46.76,46.71,46.73,15358.0,39.7582,39.7582,39.7157,39.7327,15358.0
2022-05-18 13:00:00,46.72,46.72,46.62,46.63,30780.0,39.7242,39.7242,39.6392,39.6477,30780.0
2022-05-18 13:05:00,46.62,46.63,46.51,46.53,22500.0,39.6392,39.6477,39.5457,39.5627,22500.0
2022-05-18 13:10:00,46.54,46.54,46.47,46.52,19629.0,39.5712,39.5712,39.5117,39.5542,19629.0
2022-05-18 13:15:00,46.51,46.53,46.47,46.47,42214.0,39.5457,39.5627,39.5117,39.5117,42214.0
2022-05-18 13:20:00,46.48,46.56,46.46,46.48,23926.0,39.5202,39.5882,39.5032,39.5202,23926.0
2022-05-18 13:25:00,46.48,46.52,46.43,46.5,22803.0,39.5202,39.5542,39.4776,39.5372,22803.0
2022-05-18 13:30:00,46.49,46.51,46.42,46.49,42156.0,39.5287,39.5457,39.4691,39.5287,42156.0
2022-05-18 13:35:00,46.5,46.59,46.48,46.59,46450.0,39.5372,39.6137,39.5202,39.6137,46450.0
2022-05-18 13:40:00,46.59,46.59,46.45,46.47,35654.0,39.6137,39.6137,39.4947,39.5117,35654.0
2022-05-18 13:45:00,46.47,46.48,46.34,46.36,44690.0,39.5117,39.5202,39.4011,39.4181,44690.0
2022-05-18 13:50:00,46.36,46.4,46.33,46.39,42098.0,39.4181,39.4521,39.3926,39.4436,42098.0
2022-05-18 13:55:00,46.4,46.43,46.33,46.4,33363.0,39.4521,39.4776,39.3926,39.4521,33363.0
2022-05-18 14:00:00,46.4,46.44,46.34,46.39,42356.0,39.4521,39.4862,39.4011,39.4436,42356.0
2022-05-18 14:05:00,46.39,46.4,46.29,46.35,39509.0,39.4436,39.4521,39.3586,39.4096,39509.0
2022-05-18 14:10:00,46.36,46.38,46.29,46.3,50716.0,39.4181,39.4351,39.3586,39.3671,50716.0
2022-05-18 14:15:00,46.3,46.46,46.25,46.44,88196.0,39.3671,39.5032,39.3246,39.4862,88196.0
2022-05-18 14:20:00,46.43,46.5,46.37,46.46,40752.0,39.4776,39.5372,39.4266,39.5032,40752.0
2022-05-18 14:25:00,46.46,46.61,46.46,46.6,43847.0,39.5032,39.6307,39.5032,39.6222,43847.0
2022-05-18 14:30:00,46.6,46.6,46.47,46.48,140161.0,39.6222,39.6222,39.5117,39.5202,140161.0
2022-05-18 14:35:00,46.48,46.68,46.45,46.65,90671.0,39.5202,39.6902,39.4947,39.6647,90671.0
2022-05-18 14:40:00,46.65,46.72,46.55,46.57,66987.0,39.6647,39.7242,39.5797,39.5967,66987.0
2022-05-18 14:45:00,46.57,46.59,46.42,46.52,60210.0,39.5967,39.6137,39.4691,39.5542,60210.0
2022-05-18 14:50:00,46.52,46.56,46.44,46.46,40345.0,39.5542,39.5882,39.4862,39.5032,40345.0
2022-05-18 14:55:00,46.45,46.52,46.43,46.43,47908.0,39.4947,39.5542,39.4776,39.4776,47908.0
2022-05-18 15:00:00,46.43,46.49,46.42,46.45,98828.0,39.4776,39.5287,39.4691,39.4947,98828.0
2022-05-18 15:05:00,46.44,46.54,46.42,46.43,64104.0,39.4862,39.5712,39.4691,39.4776,64104.0
2022-05-18 15:10:00,46.41,46.46,46.34,46.34,56902.0,39.4606,39.5032,39.4011,39.4011,56902.0
2022-05-18 15:15:00,46.34,46.41,46.31,46.34,42118.0,39.4011,39.4606,39.3756,39.4011,42118.0
2022-05-18 15:20:00,46.33,46.39,46.27,46.3,167916.0,39.3926,39.4436,39.3416,39.3671,167916.0
2022-05-18 15:25:00,46.3,46.3,46.23,46.25,50588.0,39.3671,39.3671,39.3076,39.3246,50588.0
2022-05-18 15:30:00,46.25,46.3,46.23,46.28,64675.0,39.3246,39.3671,39.3076,39.3501,64675.0
2022-05-18 15:35:00,46.27,46.53,46.25,46.47,105901.0,39.3416,39.5627,39.3246,39.5117,105901.0
2022-05-18 15:40:00,46.48,46.52,46.31,46.37,206541.0,39.5202,39.5542,39.3756,39.4266,206541.0
2022-05-18 15:45:00,46.36,46.4,46.26,46.3,245450.0,39.4181,39.4521,39.3331,39.3671,245450.0
2022-05-18 15:50:00,46.31,46.45,46.22,46.25,480639.0,39.3756,39.4947,39.2991,39.3246,480639.0
2022-05-18 15:55:00,46.25,46.45,46.24,46.42,629618.0,39.3246,39.4947,39.3161,39.4691,629618.0
2022-05-19 09:30:00,45.91,46.39,45.74,46.33,137672.0,39.0355,39.4436,38.891,39.3926,137672.0
2022-05-19 09:35:00,46.38,46.56,46.27,46.51,28497.0,39.4351,39.5882,39.3416,39.5457,28497.0
2022-05-19 09:40:00,46.49,46.52,46.12,46.13,56093.0,39.5287,39.5542,39.2141,39.2226,56093.0
2022-05-19 09:45:00,46.14,46.28,46.06,46.15,66333.0,39.2311,39.3501,39.1631,39.2396,66333.0
2022-05-19 09:50:00,46.15,46.31,46.15,46.26,56228.0,39.2396,39.3756,39.2396,39.3331,56228.0
2022-05-19 09:55:00,46.23,46.38,46.01,46.12,31370.0,39.3076,39.4351,39.1205,39.2141,31370.0
2022-05-19 10:00:00,46.1,46.46,46.03,46.4,105775.0,39.1971,39.5032,39.1375,39.4521,105775.0
2022-05-19 10:05:00,46.39,46.52,46.33,46.42,120779.0,39.4436,39.5542,39.3926,39.4691,120779.0
2022-05-19 10:10:00,46.41,46.62,46.36,46.4,119324.0,39.4606,39.6392,39.4181,39.4521,119324.0
2022-05-19 10:15:00,46.41,46.47,46.37,46.4,69386.0,39.4606,39.5117,39.4266,39.4521,69386.0
2022-05-19 10:20:00,46.41,46.57,46.33,46.36,57536.0,39.4606,39.5967,39.3926,39.4181,57536.0
2022-05-19 10:25:00,46.34,46.39,46.21,46.22,46982.0,39.4011,39.4436,39.2906,39.2991,46982.0
2022-05-19 10:30:00,46.23,46.35,46.09,46.31,44975.0,39.3076,39.4096,39.1886,39.3756,44975.0
2022-05-19 10:35:00,46.34,46.37,46.09,46.14,44191.0,39.4011,39.4266,39.1886,39.2311,44191.0
2022-05-19 10:40:00,46.13,46.21,46.09,46.16,39410.0,39.2226,39.2906,39.1886,39.2481,39410.0
2022-05-19 10:45:00,46.17,46.24,46.05,46.09,33689.0,39.2566,39.3161,39.1546,39.1886,33689.0
2022-05-19 10:50:00,46.08,46.21,46.04,46.18,39970.0,39.1801,39.2906,39.146,39.2651,39970.0
2022-05-19 10:55:00,46.18,46.23,46.06,46.08,40680.0,39.2651,39.3076,39.1631,39.1801,40680.0
2022-05-19 11:00:00,46.09,46.17,46.07,46.09,77381.0,39.1886,39.2566,39.1716,39.1886,77381.0
2022-05-19 11:05:00,46.1,46.12,45.94,46.09,42275.0,39.1971,39.2141,39.061,39.1886,42275.0
2022-05-19 11:10:00,46.09,46.22,46.03,46.05,38714.0,39.1886,39.2991,39.1375,39.1546,38714.0
2022-05-19 11:15:00,46.03,46.04,45.88,45.96,74137.0,39.1375,39.146,39.01,39.078,74137.0
2022-05-19 11:20:00,45.95,46.1,45.88,46.09,110997.0,39.0695,39.1971,39.01,39.1886,110997.0
2022-05-19 11:25:00,46.1,46.13,46.04,46.12,30563.0,39.1971,39.2226,39.146,39.2141,30563.0
2022-05-19 11:30:00,46.14,46.24,46.09,46.23,99294.0,39.2311,39.3161,39.1886,39.3076,99294.0
2022-05-19 11:35:00,46.23,46.33,46.18,46.3,87327.0,39.3076,39.3926,39.2651,39.3671,87327.0
2022-05-19 11:40:00,46.3,46.43,46.3,46.34,106284.0,39.3671,39.4776,39.3671,39.4011,106284.0
2022-05-19 11:45:00,46.35,46.36,46.26,46.28,110068.0,39.4096,39.4181,39.3331,39.3501,110068.0
2022-05-19 11:50:00,46.27,46.29,46.15,46.17,88705.0,39.3416,39.3586,39.2396,39.2566,88705.0
2022-05-19 11:55:00,46.18,46.18,46.11,46.17,63356.0,39.2651,39.2651,39.2056,39.2566,63356.0
2022-05-19 12:00:00,46.17,46.19,46.1,46.15,108815.0,39.2566,39.2736,39.1971,39.2396,108815.0
2022-05-19 12:05:00,46.16,46.18,46.12,46.13,78598.0,39.2481,39.2651,39.2141,39.2226,78598.0
2022-05-19 12:10:00,46.13,46.26,46.13,46.21,128068.0,39.2226,39.3331,39.2226,39.2906,128068.0
2022-05-19 12:15:00,46.21,46.25,46.1,46.1,32474.0,39.2906,39.3246,39.1971,39.1971,32474.0
2022-05-19 12:20:00,46.1,46.13,45.99,46.09,51487.0,39.1971,39.2226,39.1035,39.1886,51487.0
2022-05-19 12:25:00,46.1,46.14,46.04,46.12,79445.0,39.1971,39.2311,39.146,39.2141,79445.0
2022-05-19 12:30:00,46.12,46.14,46.07,46.1,47004.0,39.2141,39.2311,39.1716,39.1971,47004.0
2022-05-19 12:35:00,46.1,46.11,46.02,46.03,23507.0,39.1971,39.2056,39.129,39.1375,23507.0
2022-05-19 12:40:00,46.03,46.04,45.9,45.91,33803.0,39.1375,39.146,39.027,39.0355,33803.0
2022-05-19 12:45:00,45.9,45.96,45.86,45.96,35298.0,39.027,39.078,38.993,39.078,35298.0
2022-05-19 12:50:00,45.96,46.03,45.96,45.96,35324.0,39.078,39.1375,39.078,39.078,35324.0
2022-05-19 12:55:00,45.94,45.99,45.9,45.95,68635.0,39.061,39.1035,39.027,39.0695,68635.0
2022-05-19 13:00:00,45.95,46.02,45.93,46.01,67906.0,39.0695,39.129,39.0525,39.1205,67906.0
2022-05-19 13:05:00,46.01,46.09,45.94,45.99,46513.0,39.1205,39.1886,39.061,39.1035,46513.0
2022-05-19 13:10:00,45.99,46.0,45.89,45.97,44585.0,39.1035,39.112,39.0185,39.0865,44585.0
2022-05-19 13:15:00,45.97,46.09,45.92,46.09,43908.0,39.0865,39.1886,39.044,39.1886,43908.0
2022-05-19 13:20:00,46.1,46.22,46.05,46.13,62442.0,39.1971,39.2991,39.1546,39.2226,62442.0
2022-05-19 13:25:00,46.11,46.14,46.0,46.0,41305.0,39.2056,39.2311,39.112,39.112,41305.0
2022-05-19 13:30:00,46.01,46.13,45.96,46.05,59913.0,39.1205,39.2226,39.078,39.1546,59913.0
2022-05-19 13:35:00,46.05,46.11,46.0,46.07,56011.0,39.1546,39.2056,39.112,39.1716,56011.0
2022-05-19 13:40:00,46.08,46.11,46.0,46.05,43622.0,39.1801,39.2056,39.112,39.1546,43622.0
2022-05-19 13:45:00,46.05,46.05,45.8,45.82,41907.0,39.1546,39.1546,38.942,38.959,41907.0
2022-05-19 13:50:00,45.82,46.08,45.81,46.05,44177.0,38.959,39.1801,38.9505,39.1546,44177.0
2022-05-19 13:55:00,46.05,46.21,46.05,46.13,119854.0,39.1546,39.2906,39.1546,39.2226,119854.0
2022-05-19 14:00:00,46.14,46.15,46.01,46.07,64104.0,39.2311,39.2396,39.1205,39.1716,64104.0
2022-05-19 14:05:00,46.07,46.09,45.99,46.07,58202.0,39.1716,39.1886,39.1035,39.1716,58202.0
2022-05-19 14:10:00,46.07,46.17,46.05,46.09,41666.0,39.1716,39.2566,39.1546,39.1886,41666.0
2022-05-19 14:15:00,46.1,46.17,46.07,46.08,40188.0,39.1971,39.2566,39.1716,39.1801,40188.0
2022-05-19 14:20:00,46.07,46.17,46.05,46.16,100515.0,39.1716,39.2566,39.1546,39.2481,100515.0
2022-05-19 14:25:00,46.16,46.19,46.1,46.18,58383.0,39.2481,39.2736,39.1971,39.2651,58383.0
2022-05-19 14:30:00,46.16,46.23,46.13,46.16,33402.0,39.2481,39.3076,39.2226,39.2481,33402.0
2022-05-19 14:35:00,46.15,46.28,46.1,46.18,31008.0,39.2396,39.3501,39.1971,39.2651,31008.0
2022-05-19 14:40:00,46.18,46.2,46.02,46.19,95510.0,39.2651,39.2821,39.129,39.2736,95510.0
2022-05-19 14:45:00,46.2,46.28,46.15,46.28,58898.0,39.2821,39.3501,39.2396,39.3501,58898.0
2022-05-19 14:50:00,46.27,46.34,46.22,46.3,42113.0,39.3416,39.4011,39.2991,39.3671,42113.0
2022-05-19 14:55:00,46.31,46.33,46.2,46.29,54205.0,39.3756,39.3926,39.2821,39.3586,54205.0
2022-05-19 15:00:00,46.29,46.48,46.26,46.42,71933.0,39.3586,39.5202,39.3331,39.4691,71933.0
2022-05-19 15:05:00,46.43,46.48,46.35,46.36,91405.0,39.4776,39.5202,39.4096,39.4181,91405.0
2022-05-19 15:10:00,46.33,46.37,46.23,46.3,53565.0,39.3926,39.4266,39.3076,39.3671,53565.0
2022-05-19 15:15:00,46.3,46.31,46.19,46.23,75008.0,39.3671,39.3756,39.2736,39.3076,75008.0
2022-05-19 15:20:00,46.23,46.24,46.1,46.15,91336.0,39.3076,39.3161,39.1971,39.2396,91336.0
2022-05-19 15:25:00,46.15,46.25,46.13,46.14,67246.0,39.2396,39.3246,39.2226,39.2311,67246.0
2022-05-19 15:30:00,46.14,46.17,46.07,46.07,135459.0,39.2311,39.2566,39.1716,39.1716,135459.0
2022-05-19 15:35:00,46.08,46.12,46.03,46.06,98172.0,39.1801,39.2141,39.1375,39.1631,98172.0
2022-05-19 15:40:00,46.07,46.17,46.01,46.14,72045.0,39.1716,39.2566,39.1205,39.2311,72045.0
2022-05-19 15:45:00,46.14,46.24,46.05,46.13,107862.0,39.2311,39.3161,39.1546,39.2226,107862.0
2022-05-19 15:50:00,46.14,46.17,45.99,46.07,297617.0,39.2311,39.2566,39.1035,39.1716,297617.0
2022-05-19 15:55:00,46.07,46.17,46.07,46.12,257034.0,39.1716,39.2566,39.1716,39.2141,257034.0
2022-05-20 09:30:00,46.37,46.72,46.37,46.58,193459.0,39.4266,39.7242,39.4266,39.6052,193459.0
2022-05-20 09:35:00,46.54,46.55,46.33,46.37,114530.0,39.5712,39.5797,39.3926,39.4266,114530.0
2022-05-20 09:40:00,46.37,46.44,46.28,46.32,94237.0,39.4266,39.4862,39.3501,39.3841,94237.0
2022-05-20 09:45:00,46.36,46.41,46.1,46.14,88903.0,39.4181,39.4606,39.1971,39.2311,88903.0
2022-05-20 09:50:00,46.14,46.23,46.09,46.18,61255.0,39.2311,39.3076,39.1886,39.2651,61255.0
2022-05-20 09:55:00,46.16,46.2,46.08,46.14,76065.0,39.2481,39.2821,39.1801,39.2311,76065.0
2022-05-20 10:00:00,46.13,46.26,46.12,46.16,105183.0,39.2226,39.3331,39.2141,39.2481,105183.0
2022-05-20 10:05:00,46.17,46.17,46.01,46.06,100667.0,39.2566,39.2566,39.1205,39.1631,100667.0
2022-05-20 10:10:00,46.04,46.07,45.97,46.05,83232.0,39.146,39.1716,39.0865,39.1546,83232.0
2022-05-20 10:15:00,46.05,46.08,45.93,45.98,77116.0,39.1546,39.1801,39.0525,39.095,77116.0
2022-05-20 10:20:00,45.98,45.99,45.88,45.93,91509.0,39.095,39.1035,39.01,39.0525,91509.0
2022-05-20 10:25:00,45.94,46.06,45.89,46.04,74709.0,39.061,39.1631,39.0185,39.146,74709.0
2022-05-20 10:30:00,46.02,46.04,45.94,45.97,55062.0,39.129,39.146,39.061,39.0865,55062.0
2022-05-20 10:35:00,45.97,45.98,45.83,45.84,41457.0,39.0865,39.095,38.9675,38.976,41457.0
2022-05-20 10:40:00,45.83,45.96,45.83,45.95,97786.0,38.9675,39.078,38.9675,39.0695,97786.0
2022-05-20 10:45:00,45.96,45.97,45.81,45.83,34723.0,39.078,39.0865,38.9505,38.9675,34723.0
2022-05-20 10:50:00,45.84,45.91,45.82,45.84,138478.0,38.976,39.0355,38.959,38.976,138478.0
2022-05-20 10:55:00,45.84,45.86,45.74,45.75,68114.0,38.976,38.993,38.891,38.8995,68114.0
2022-05-20 11:00:00,45.76,45.81,45.72,45.75,43889.0,38.908,38.9505,38.874,38.8995,43889.0
2022-05-20 11:05:00,45.76,45.77,45.59,45.61,50833.0,38.908,38.9165,38.7634,38.7804,50833.0
2022-05-20 11:10:00,45.6,45.64,45.51,45.62,49268.0,38.7719,38.8059,38.6954,38.7889,49268.0
2022-05-20 11:15:00,45.62,45.63,45.49,45.54,47625.0,38.7889,38.7974,38.6784,38.7209,47625.0
2022-05-20 11:20:00,45.53,45.54,45.39,45.41,74094.0,38.7124,38.7209,38.5934,38.6104,74094.0
2022-05-20 11:25:00,45.41,45.58,45.4,45.53,34664.0,38.6104,38.7549,38.6019,38.7124,34664.0
2022-05-20 11:30:00,45.52,45.65,45.51,45.59,38322.0,38.7039,38.8144,38.6954,38.7634,38322.0
2022-05-20 11:35:00,45.61,45.61,45.46,45.51,29437.0,38.7804,38.7804,38.6529,38.6954,29437.0
2022-05-20 11:40:00,45.51,45.59,45.41,45.42,23722.0,38.6954,38.7634,38.6104,38.6189,23722.0
2022-05-20 11:45:00,45.42,45.52,45.42,45.44,33839.0,38.6189,38.7039,38.6189,38.6359,33839.0
2022-05-20 11:50:00,45.44,45.57,45.39,45.5,36122.0,38.6359,38.7464,38.5934,38.6869,36122.0
2022-05-20 11:55:00,45.51,45.56,45.44,45.44,27228.0,38.6954,38.7379,38.6359,38.6359,27228.0
2022-05-20 12:00:00,45.44,45.48,45.38,45.4,31622.0,38.6359,38.6699,38.5849,38.6019,31622.0
2022-05-20 12:05:00,45.41,45.45,45.27,45.28,43807.0,38.6104,38.6444,38.4913,38.4998,43807.0
2022-05-20 12:10:00,45.28,45.4,45.23,45.37,82133.0,38.4998,38.6019,38.4573,38.5764,82133.0
2022-05-20 12:15:00,45.38,45.4,45.31,45.32,48179.0,38.5849,38.6019,38.5254,38.5339,48179.0
2022-05-20 12:20:00,45.32,45.41,45.3,45.4,35324.0,38.5339,38.6104,38.5169,38.6019,35324.0
2022-05-20 12:25:00,45.39,45.39,45.28,45.33,30645.0,38.5934,38.5934,38.4998,38.5424,30645.0
2022-05-20 12:30:00,45.33,45.39,45.3,45.3,31459.0,38.5424,38.5934,38.5169,38.5169,31459.0
2022-05-20 12:35:00,45.29,45.32,45.18,45.23,48883.0,38.5084,38.5339,38.4148,38.4573,48883.0
2022-05-20 12:40:00,45.22,45.24,45.1,45.13,50435.0,38.4488,38.4658,38.3468,38.3723,50435.0
2022-05-20 12:45:00,45.12,45.31,45.06,45.31,58118.0,38.3638,38.5254,38.3128,38.5254,58118.0
2022-05-20 12:50:00,45.32,45.33,45.23,45.24,77778.0,38.5339,38.5424,38.4573,38.4658,77778.0
2022-05-20 12:55:00,45.23,45.33,45.2,45.27,74957.0,38.4573,38.5424,38.4318,38.4913,74957.0
2022-05-20 13:00:00,45.27,45.28,45.17,45.21,74096.0,38.4913,38.4998,38.4063,38.4403,74096.0
2022-05-20 13:05:00,45.2,45.25,45.08,45.13,39464.0,38.4318,38.4743,38.3298,38.3723,39464.0
2022-05-20 13:10:00,45.13,45.14,45.05,45.1,41522.0,38.3723,38.3808,38.3043,38.3468,41522.0
2022-05-20 13:15:00,45.12,45.13,45.01,45.02,46455.0,38.3638,38.3723,38.2703,38.2788,46455.0
2022-05-20 13:20:00,45.02,45.07,44.98,44.99,51700.0,38.2788,38.3213,38.2448,38.2533,51700.0
2022-05-20 13:25:00,44.98,44.99,44.85,44.86,45556.0,38.2448,38.2533,38.1342,38.1427,45556.0
2022-05-20 13:30:00,44.86,45.13,44.85,45.11,56182.0,38.1427,38.3723,38.1342,38.3553,56182.0
2022-05-20 13:35:00,45.11,45.15,44.98,45.12,60922.0,38.3553,38.3893,38.2448,38.3638,60922.0
2022-05-20 13:40:00,45.11,45.15,45.02,45.12,55473.0,38.3553,38.3893,38.2788,38.3638,55473.0
2022-05-20 13:45:00,45.12,45.2,45.07,45.1,42848.0,38.3638,38.4318,38.3213,38.3468,42848.0
2022-05-20 13:50:00,45.1,45.2,45.02,45.17,41842.0,38.3468,38.4318,38.2788,38.4063,41842.0
2022-05-20 13:55:00,45.15,45.18,45.08,45.1,32526.0,38.3893,38.4148,38.3298,38.3468,32526.0
2022-05-20 14:00:00,45.11,45.16,45.07,45.12,47464.0,38.3553,38.3978,38.3213,38.3638,47464.0
2022-05-20 14:05:00,45.11,45.11,45.01,45.1,49933.0,38.3553,38.3553,38.2703,38.3468,49933.0
2022-05-20 14:10:00,45.11,45.15,45.05,45.09,45925.0,38.3553,38.3893,38.3043,38.3383,45925.0
2022-05-20 14:15:00,45.08,45.11,44.97,45.04,88988.0,38.3298,38.3553,38.2363,38.2958,88988.0
2022-05-20 14:20:00,45.04,45.13,44.98,45.09,52148.0,38.2958,38.3723,38.2448,38.3383,52148.0
2022-05-20 14:25:00,45.09,45.12,45.04,45.07,53986.0,38.3383,38.3638,38.2958,38.3213,53986.0
2022-05-20 14:30:00,45.05,45.12,44.93,44.95,71369.0,38.3043,38.3638,38.2023,38.2193,71369.0
2022-05-20 14:35:00,44.95,45.02,44.93,44.96,58467.0,38.2193,38.2788,38.2023,38.2278,58467.0
2022-05-20 14:40:00,44.94,45.12,44.93,45.11,55725.0,38.2108,38.3638,38.2023,38.3553,55725.0
2022-05-20 14:45:00,45.11,45.13,45.01,45.13,40567.0,38.3553,38.3723,38.2703,38.3723,40567.0
2022-05-20 14:50:00,45.14,45.29,45.11,45.23,57728.0,38.3808,38.5084,38.3553,38.4573,57728.0
2022-05-20 14:55:00,45.23,45.25,45.13,45.16,34979.0,38.4573,38.4743,38.3723,38.3978,34979.0
2022-05-20 15:00:00,45.16,45.21,45.08,45.1,51296.0,38.3978,38.4403,38.3298,38.3468,51296.0
2022-05-20 15:05:00,45.09,45.13,45.03,45.05,51806.0,38.3383,38.3723,38.2873,38.3043,51806.0
2022-05-20 15:10:00,45.05,45.13,45.03,45.11,74240.0,38.3043,38.3723,38.2873,38.3553,74240.0
2022-05-20 15:15:00,45.12,45.17,45.06,45.12,36956.0,38.3638,38.4063,38.3128,38.3638,36956.0
2022-05-20 15:20:00,45.13,45.2,45.06,45.14,54424.0,38.3723,38.4318,38.3128,38.3808,54424.0
2022-05-20 15:25:00,45.15,45.28,45.1,45.27,48166.0,38.3893,38.4998,38.3468,38.4913,48166.0
2022-05-20 15:30:00,45.27,45.42,45.17,45.39,83279.0,38.4913,38.6189,38.4063,38.5934,83279.0
2022-05-20 15:35:00,45.4,45.52,45.34,45.49,126162.0,38.6019,38.7039,38.5509,38.6784,126162.0
2022-05-20 15:40:00,45.5,45.72,45.49,45.63,96399.0,38.6869,38.874,38.6784,38.7974,96399.0
2022-05-20 15:45:00,45.63,45.65,45.48,45.63,169153.0,38.7974,38.8144,38.6699,38.7974,169153.0
2022-05-20 15:50:00,45.63,45.76,45.59,45.65,338289.0,38.7974,38.908,38.7634,38.8144,338289.0
2022-05-20 15:55:00,45.65,45.76,45.6,45.69,787500.0,38.8144,38.908,38.7719,38.8485,787500.0
2022-05-23 09:30:00,46.7,46.92,46.51,46.82,254269.0,39.7072,39.8943,39.5457,39.8093,254269.0
2022-05-23 09:35:00,46.82,46.85,46.54,46.56,105657.0,39.8093,39.8348,39.5712,39.5882,105657.0
2022-05-23 09:40:00,46.55,46.59,46.43,46.59,56604.0,39.5797,39.6137,39.4776,39.6137,56604.0
2022-05-23 09:45:00,46.56,46.91,46.52,46.91,93274.0,39.5882,39.8858,39.5542,39.8858,93274.0
2022-05-23 09:50:00,46.91,47.06,46.65,46.67,58356.0,39.8858,40.0133,39.6647,39.6817,58356.0
2022-05-23 09:55:00,46.68,46.75,46.64,46.68,37160.0,39.6902,39.7497,39.6562,39.6902,37160.0
2022-05-23 10:00:00,46.68,46.68,46.49,46.5,60190.0,39.6902,39.6902,39.5287,39.5372,60190.0
2022-05-23 10:05:00,46.5,46.54,46.39,46.47,39464.0,39.5372,39.5712,39.4436,39.5117,39464.0
2022-05-23 10:10:00,46.47,46.67,46.47,46.61,39348.0,39.5117,39.6817,39.5117,39.6307,39348.0
2022-05-23 10:15:00,46.62,46.7,46.56,46.66,43175.0,39.6392,39.7072,39.5882,39.6732,43175.0
2022-05-23 10:20:00,46.66,46.8,46.59,46.79,63713.0,39.6732,39.7922,39.6137,39.7837,63713.0
2022-05-23 10:25:00,46.8,46.99,46.75,46.98,49937.0,39.7922,39.9538,39.7497,39.9453,49937.0
2022-05-23 10:30:00,47.0,47.04,46.92,47.03,49461.0,39.9623,39.9963,39.8943,39.9878,49461.0
2022-05-23 10:35:00,47.05,47.13,47.02,47.09,57823.0,40.0048,40.0728,39.9793,40.0388,57823.0
2022-05-23 10:40:00,47.09,47.15,47.05,47.08,42416.0,40.0388,40.0898,40.0048,40.0303,42416.0
2022-05-23 10:45:00,47.09,47.24,47.06,47.1,50835.0,40.0388,40.1664,40.0133,40.0473,50835.0
2022-05-23 10:50:00,47.08,47.13,46.94,47.13,52353.0,40.0303,40.0728,39.9113,40.0728,52353.0
2022-05-23 10:55:00,47.12,47.23,47.1,47.22,51690.0,40.0643,40.1579,40.0473,40.1494,51690.0
2022-05-23 11:00:00,47.21,47.38,47.19,47.36,55203.0,40.1409,40.2854,40.1238,40.2684,55203.0
2022-05-23 11:05:00,47.37,47.37,47.27,47.28,43728.0,40.2769,40.2769,40.1919,40.2004,43728.0
2022-05-23 11:10:00,47.29,47.45,47.28,47.45,59065.0,40.2089,40.3449,40.2004,40.3449,59065.0
2022-05-23 11:15:00,47.44,47.45,47.37,47.41,48887.0,40.3364,40.3449,40.2769,40.3109,48887.0
2022-05-23 11:20:00,47.41,47.47,47.31,47.4,60017.0,40.3109,40.3619,40.2259,40.3024,60017.0
2022-05-23 11:25:00,47.4,47.5,47.35,47.49,62113.0,40.3024,40.3874,40.2599,40.3789,62113.0
2022-05-23 11:30:00,47.49,47.54,47.47,47.48,37085.0,40.3789,40.4214,40.3619,40.3704,37085.0
2022-05-23 11:35:00,47.48,47.52,47.46,47.5,28639.0,40.3704,40.4044,40.3534,40.3874,28639.0
2022-05-23 11:40:00,47.51,47.6,47.48,47.58,32445.0,40.3959,40.4725,40.3704,40.4555,32445.0
2022-05-23 11:45:00,47.58,47.6,47.5,47.53,37668.0,40.4555,40.4725,40.3874,40.4129,37668.0
2022-05-23 11:50:00,47.54,47.64,47.54,47.63,36374.0,40.4214,40.5065,40.4214,40.498,36374.0
2022-05-23 11:55:00,47.63,47.64,47.6,47.6,27534.0,40.498,40.5065,40.4725,40.4725,27534.0
2022-05-23 12:00:00,47.61,47.67,47.58,47.66,31447.0,40.481,40.532,40.4555,40.5235,31447.0
2022-05-23 12:05:00,47.67,47.77,47.64,47.73,102101.0,40.532,40.617,40.5065,40.583,102101.0
2022-05-23 12:10:00,47.72,47.73,47.63,47.65,37500.0,40.5745,40.583,40.498,40.515,37500.0
2022-05-23 12:15:00,47.66,47.7,47.63,47.68,35048.0,40.5235,40.5575,40.498,40.5405,35048.0
2022-05-23 12:20:00,47.69,47.76,47.68,47.76,30788.0,40.549,40.6085,40.5405,40.6085,30788.0
2022-05-23 12:25:00,47.75,47.75,47.6,47.65,30730.0,40.6,40.6,40.4725,40.515,30730.0
2022-05-23 12:30:00,47.66,47.67,47.61,47.66,26084.0,40.5235,40.532,40.481,40.5235,26084.0
2022-05-23 12:35:00,47.66,47.68,47.6,47.68,144029.0,40.5235,40.5405,40.4725,40.5405,144029.0
2022-05-23 12:40:00,47.67,47.68,47.63,47.67,23292.0,40.532,40.5405,40.498,40.532,23292.0
2022-05-23 12:45:00,47.68,47.69,47.58,47.59,42958.0,40.5405,40.549,40.4555,40.464,42958.0
2022-05-23 12:50:00,47.59,47.59,47.5,47.53,34067.0,40.464,40.464,40.3874,40.4129,34067.0
2022-05-23 12:55:00,47.53,47.58,47.47,47.58,45610.0,40.4129,40.4555,40.3619,40.4555,45610.0
2022-05-23 13:00:00,47.58,47.58,47.45,47.46,36472.0,40.4555,40.4555,40.3449,40.3534,36472.0
2022-05-23 13:05:00,47.45,47.47,47.39,47.44,31091.0,40.3449,40.3619,40.2939,40.3364,31091.0
2022-05-23 13:10:00,47.44,47.46,47.37,47.43,48186.0,40.3364,40.3534,40.2769,40.3279,48186.0
2022-05-23 13:15:00,47.42,47.44,47.23,47.3,52557.0,40.3194,40.3364,40.1579,40.2174,52557.0
2022-05-23 13:20:00,47.3,47.38,47.21,47.36,45464.0,40.2174,40.2854,40.1409,40.2684,45464.0
2022-05-23 13:25:00,47.36,47.39,47.34,47.36,34390.0,40.2684,40.2939,40.2514,40.2684,34390.0
2022-05-23 13:30:00,47.37,47.46,47.3,47.42,39432.0,40.2769,40.3534,40.2174,40.3194,39432.0
2022-05-23 13:35:00,47.41,47.48,47.4,47.44,33838.0,40.3109,40.3704,40.3024,40.3364,33838.0
2022-05-23 13:40:00,47.43,47.47,47.41,47.45,27639.0,40.3279,40.3619,40.3109,40.3449,27639.0
2022-05-23 13:45:00,47.44,47.48,47.41,47.47,32950.0,40.3364,40.3704,40.3109,40.3619,32950.0
2022-05-23 13:50:00,47.47,47.52,47.45,47.47,21899.0,40.3619,40.4044,40.3449,40.3619,21899.0
2022-05-23 13:55:00,47.47,47.53,47.46,47.53,27373.0,40.3619,40.4129,40.3534,40.4129,27373.0
2022-05-23 14:00:00,47.53,47.55,47.47,47.5,36892.0,40.4129,40.4299,40.3619,40.3874,36892.0
2022-05-23 14:05:00,47.5,47.51,47.47,47.49,29837.0,40.3874,40.3959,40.3619,40.3789,29837.0
2022-05-23 14:10:00,47.5,47.52,47.47,47.51,59632.0,40.3874,40.4044,40.3619,40.3959,59632.0
2022-05-23 14:15:00,47.52,47.54,47.47,47.53,36591.0,40.4044,40.4214,40.3619,40.4129,36591.0
2022-05-23 14:20:00,47.53,47.56,47.51,47.56,41959.0,40.4129,40.4384,40.3959,40.4384,41959.0
2022-05-23 14:25:00,47.55,47.57,47.42,47.47,59864.0,40.4299,40.4469,40.3194,40.3619,59864.0
2022-05-23 14:30:00,47.47,47.53,47.38,47.51,52697.0,40.3619,40.4129,40.2854,40.3959,52697.0
2022-05-23 14:35:00,47.51,47.54,47.49,47.52,32780.0,40.3959,40.4214,40.3789,40.4044,32780.0
2022-05-23 14:40:00,47.51,47.58,47.45,47.58,41988.0,40.3959,40.4555,40.3449,40.4555,41988.0
2022-05-23 14:45:00,47.59,47.59,47.45,47.47,50749.0,40.464,40.464,40.3449,40.3619,50749.0
2022-05-23 14:50:00,47.48,47.51,47.43,47.47,31019.0,40.3704,40.3959,40.3279,40.3619,31019.0
2022-05-23 14:55:00,47.48,47.48,47.37,47.4,31397.0,40.3704,40.3704,40.2769,40.3024,31397.0
2022-05-23 15:00:00,47.4,47.54,47.4,47.54,56283.0,40.3024,40.4214,40.3024,40.4214,56283.0
2022-05-23 15:05:00,47.54,47.57,47.5,47.55,57488.0,40.4214,40.4469,40.3874,40.4299,57488.0
2022-05-23 15:10:00,47.55,47.55,47.41,47.45,43613.0,40.4299,40.4299,40.3109,40.3449,43613.0
2022-05-23 15:15:00,47.44,47.53,47.41,47.53,49108.0,40.3364,40.4129,40.3109,40.4129,49108.0
2022-05-23 15:20:00,47.53,47.55,47.38,47.4,86590.0,40.4129,40.4299,40.2854,40.3024,86590.0
2022-05-23 15:25:00,47.4,47.49,47.4,47.48,65287.0,40.3024,40.3789,40.3024,40.3704,65287.0
2022-05-23 15:30:00,47.48,47.51,47.45,47.48,101636.0,40.3704,40.3959,40.3449,40.3704,101636.0
2022-05-23 15:35:00,47.48,47.55,47.33,47.34,124603.0,40.3704,40.4299,40.2429,40.2514,124603.0
2022-05-23 15:40:00,47.34,47.35,47.21,47.23,102344.0,40.2514,40.2599,40.1409,40.1579,102344.0
2022-05-23 15:45:00,47.23,47.24,47.14,47.17,129032.0,40.1579,40.1664,40.0813,40.1068,129032.0
2022-05-23 15:50:00,47.17,47.29,47.14,47.18,278824.0,40.1068,40.2089,40.0813,40.1153,278824.0
2022-05-23 15:55:00,47.18,47.27,47.14,47.27,238800.0,40.1153,40.1919,40.0813,40.1919,238800.0
2022-05-24 09:30:00,47.18,47.37,46.72,46.73,96405.0,40.1153,40.2769,39.7242,39.7327,96405.0
2022-05-24 09:35:00,46.73,46.81,46.48,46.56,80026.0,39.7327,39.8007,39.5202,39.5882,80026.0
2022-05-24 09:40:00,46.55,46.67,46.53,46.66,47817.0,39.5797,39.6817,39.5627,39.6732,47817.0
2022-05-24 09:45:00,46.66,46.72,46.5,46.54,92182.0,39.6732,39.7242,39.5372,39.5712,92182.0
2022-05-24 09:50:00,46.52,46.61,46.45,46.46,58073.0,39.5542,39.6307,39.4947,39.5032,58073.0
2022-05-24 09:55:00,46.45,46.45,46.28,46.37,78620.0,39.4947,39.4947,39.3501,39.4266,78620.0
2022-05-24 10:00:00,46.38,46.49,46.34,46.38,70361.0,39.4351,39.5287,39.4011,39.4351,70361.0
2022-05-24 10:05:00,46.38,46.42,46.19,46.2,53885.0,39.4351,39.4691,39.2736,39.2821,53885.0
2022-05-24 10:10:00,46.19,46.29,46.15,46.18,54929.0,39.2736,39.3586,39.2396,39.2651,54929.0
2022-05-24 10:15:00,46.18,46.19,45.94,45.98,44484.0,39.2651,39.2736,39.061,39.095,44484.0
2022-05-24 10:20:00,45.98,46.13,45.95,46.07,63016.0,39.095,39.2226,39.0695,39.1716,63016.0
2022-05-24 10:25:00,46.05,46.16,46.0,46.16,46279.0,39.1546,39.2481,39.112,39.2481,46279.0
2022-05-24 10:30:00,46.16,46.16,45.92,45.93,55735.0,39.2481,39.2481,39.044,39.0525,55735.0
2022-05-24 10:35:00,45.91,46.03,45.89,46.02,56132.0,39.0355,39.1375,39.0185,39.129,56132.0
2022-05-24 10:40:00,46.01,46.07,45.93,45.93,40952.0,39.1205,39.1716,39.0525,39.0525,40952.0
2022-05-24 10:45:00,45.93,45.94,45.78,45.79,44691.0,39.0525,39.061,38.925,38.9335,44691.0
2022-05-24 10:50:00,45.79,45.86,45.76,45.78,42379.0,38.9335,38.993,38.908,38.925,42379.0
2022-05-24 10:55:00,45.78,45.91,45.78,45.86,119004.0,38.925,39.0355,38.925,38.993,119004.0
2022-05-24 11:00:00,45.85,45.99,45.83,45.93,93847.0,38.9845,39.1035,38.9675,39.0525,93847.0
2022-05-24 11:05:00,45.92,45.96,45.86,45.92,44878.0,39.044,39.078,38.993,39.044,44878.0
2022-05-24 11:10:00,45.93,45.93,45.82,45.88,40750.0,39.0525,39.0525,38.959,39.01,40750.0
2022-05-24 11:15:00,45.87,45.98,45.8,45.81,40527.0,39.0015,39.095,38.942,38.9505,40527.0
2022-05-24 11:20:00,45.82,45.91,45.75,45.88,45979.0,38.959,39.0355,38.8995,39.01,45979.0
2022-05-24 11:25:00,45.88,46.01,45.86,46.01,57400.0,39.01,39.1205,38.993,39.1205,57400.0
2022-05-24 11:30:00,46.01,46.03,45.9,45.97,26248.0,39.1205,39.1375,39.027,39.0865,26248.0
2022-05-24 11:35:00,45.96,45.97,45.9,45.93,41837.0,39.078,39.0865,39.027,39.0525,41837.0
2022-05-24 11:40:00,45.93,46.07,45.9,46.06,42714.0,39.0525,39.1716,39.027,39.1631,42714.0
2022-05-24 11:45:00,46.05,46.22,46.05,46.18,41781.0,39.1546,39.2991,39.1546,39.2651,41781.0
2022-05-24 11:50:00,46.19,46.19,46.08,46.08,24295.0,39.2736,39.2736,39.1801,39.1801,24295.0
2022-05-24 11:55:00,46.09,46.2,46.09,46.15,40659.0,39.1886,39.2821,39.1886,39.2396,40659.0
2022-05-24 12:00:00,46.13,46.15,46.06,46.15,33738.0,39.2226,39.2396,39.1631,39.2396,33738.0
2022-05-24 12:05:00,46.15,46.27,46.1,46.27,44259.0,39.2396,39.3416,39.1971,39.3416,44259.0
2022-05-24 12:10:00,46.26,46.36,46.24,46.36,50067.0,39.3331,39.4181,39.3161,39.4181,50067.0
2022-05-24 12:15:00,46.37,46.51,46.29,46.33,52305.0,39.4266,39.5457,39.3586,39.3926,52305.0
2022-05-24 12:20:00,46.31,46.4,46.28,46.37,120704.0,39.3756,39.4521,39.3501,39.4266,120704.0
2022-05-24 12:25:00,46.38,46.47,46.31,46.34,97409.0,39.4351,39.5117,39.3756,39.4011,97409.0
2022-05-24 12:30:00,46.34,46.4,46.24,46.27,168712.0,39.4011,39.4521,39.3161,39.3416,168712.0
2022-05-24 12:35:00,46.27,46.28,46.14,46.16,48361.0,39.3416,39.3501,39.2311,39.2481,48361.0
2022-05-24 12:40:00,46.17,46.2,46.15,46.15,25093.0,39.2566,39.2821,39.2396,39.2396,25093.0
2022-05-24 12:45:00,46.14,46.18,46.11,46.16,24884.0,39.2311,39.2651,39.2056,39.2481,24884.0
2022-05-24 12:50:00,46.16,46.19,46.12,46.16,32986.0,39.2481,39.2736,39.2141,39.2481,32986.0
2022-05-24 12:55:00,46.16,46.29,46.14,46.22,35572.0,39.2481,39.3586,39.2311,39.2991,35572.0
2022-05-24 13:00:00,46.21,46.21,46.01,46.01,30471.0,39.2906,39.2906,39.1205,39.1205,30471.0
2022-05-24 13:05:00,46.01,46.09,46.0,46.05,54769.0,39.1205,39.1886,39.112,39.1546,54769.0
2022-05-24 13:10:00,46.05,46.11,46.04,46.08,21576.0,39.1546,39.2056,39.146,39.1801,21576.0
2022-05-24 13:15:00,46.07,46.16,46.03,46.1,32272.0,39.1716,39.2481,39.1375,39.1971,32272.0
2022-05-24 13:20:00,46.11,46.11,46.03,46.04,30812.0,39.2056,39.2056,39.1375,39.146,30812.0
2022-05-24 13:25:00,46.03,46.18,46.01,46.16,30604.0,39.1375,39.2651,39.1205,39.2481,30604.0
2022-05-24 13:30:00,46.16,46.16,46.06,46.09,26942.0,39.2481,39.2481,39.1631,39.1886,26942.0
2022-05-24 13:35:00,46.09,46.24,46.08,46.23,30313.0,39.1886,39.3161,39.1801,39.3076,30313.0
2022-05-24 13:40:00,46.23,46.34,46.21,46.25,34019.0,39.3076,39.4011,39.2906,39.3246,34019.0
2022-05-24 13:45:00,46.25,46.34,46.23,46.31,26948.0,39.3246,39.4011,39.3076,39.3756,26948.0
2022-05-24 13:50:00,46.32,46.4,46.29,46.4,28023.0,39.3841,39.4521,39.3586,39.4521,28023.0
2022-05-24 13:55:00,46.41,46.45,46.38,46.43,28869.0,39.4606,39.4947,39.4351,39.4776,28869.0
2022-05-24 14:00:00,46.44,46.45,46.33,46.34,46722.0,39.4862,39.4947,39.3926,39.4011,46722.0
2022-05-24 14:05:00,46.35,46.55,46.33,46.51,46167.0,39.4096,39.5797,39.3926,39.5457,46167.0
2022-05-24 14:10:00,46.5,46.68,46.48,46.55,71222.0,39.5372,39.6902,39.5202,39.5797,71222.0
2022-05-24 14:15:00,46.55,46.56,46.37,46.42,33292.0,39.5797,39.5882,39.4266,39.4691,33292.0
2022-05-24 14:20:00,46.38,46.56,46.36,46.55,37019.0,39.4351,39.5882,39.4181,39.5797,37019.0
2022-05-24 14:25:00,46.56,46.59,46.51,46.51,26991.0,39.5882,39.6137,39.5457,39.5457,26991.0
2022-05-24 14:30:00,46.5,46.6,46.48,46.59,32418.0,39.5372,39.6222,39.5202,39.6137,32418.0
2022-05-24 14:35:00,46.59,46.66,46.57,46.65,28424.0,39.6137,39.6732,39.5967,39.6647,28424.0
2022-05-24 14:40:00,46.66,46.66,46.48,46.49,50503.0,39.6732,39.6732,39.5202,39.5287,50503.0
2022-05-24 14:45:00,46.49,46.49,46.37,46.42,42569.0,39.5287,39.5287,39.4266,39.4691,42569.0
2022-05-24 14:50:00,46.41,46.41,46.34,46.37,34173.0,39.4606,39.4606,39.4011,39.4266,34173.0
2022-05-24 14:55:00,46.37,46.46,46.34,46.45,50322.0,39.4266,39.5032,39.4011,39.4947,50322.0
2022-05-24 15:00:00,46.44,46.61,46.43,46.6,58801.0,39.4862,39.6307,39.4776,39.6222,58801.0
2022-05-24 15:05:00,46.59,46.65,46.57,46.58,45394.0,39.6137,39.6647,39.5967,39.6052,45394.0
2022-05-24 15:10:00,46.59,46.66,46.57,46.6,56060.0,39.6137,39.6732,39.5967,39.6222,56060.0
2022-05-24 15:15:00,46.61,46.66,46.57,46.61,37253.0,39.6307,39.6732,39.5967,39.6307,37253.0
2022-05-24 15:20:00,46.62,46.73,46.55,46.69,47374.0,39.6392,39.7327,39.5797,39.6987,47374.0
2022-05-24 15:25:00,46.69,46.78,46.66,46.76,42495.0,39.6987,39.7752,39.6732,39.7582,42495.0
2022-05-24 15:30:00,46.77,46.77,46.7,46.74,63137.0,39.7667,39.7667,39.7072,39.7412,63137.0
2022-05-24 15:35:00,46.75,47.01,46.75,46.96,172283.0,39.7497,39.9708,39.7497,39.9283,172283.0
2022-05-24 15:40:00,46.96,47.04,46.86,46.87,117767.0,39.9283,39.9963,39.8433,39.8518,117767.0
2022-05-24 15:45:00,46.86,46.94,46.83,46.83,168200.0,39.8433,39.9113,39.8178,39.8178,168200.0
2022-05-24 15:50:00,46.84,46.91,46.72,46.73,197861.0,39.8263,39.8858,39.7242,39.7327,197861.0
2022-05-24 15:55:00,46.72,46.84,46.69,46.84,336884.0,39.7242,39.8263,39.6987,39.8263,336884.0
2022-05-25 09:30:00,46.64,46.9,46.64,46.9,88597.0,39.6562,39.8773,39.6562,39.8773,88597.0
2022-05-25 09:35:00,46.91,47.0,46.86,46.95,43823.0,39.8858,39.9623,39.8433,39.9198,43823.0
2022-05-25 09:40:00,46.95,47.0,46.86,46.94,44216.0,39.9198,39.9623,39.8433,39.9113,44216.0
2022-05-25 09:45:00,46.94,47.07,46.81,46.84,58123.0,39.9113,40.0218,39.8007,39.8263,58123.0
2022-05-25 09:50:00,46.85,46.99,46.85,46.94,42774.0,39.8348,39.9538,39.8348,39.9113,42774.0
2022-05-25 09:55:00,46.95,47.04,46.92,46.96,34809.0,39.9198,39.9963,39.8943,39.9283,34809.0
2022-05-25 10:00:00,46.95,46.99,46.88,46.88,54883.0,39.9198,39.9538,39.8603,39.8603,54883.0
2022-05-25 10:05:00,46.87,46.99,46.8,46.98,40203.0,39.8518,39.9538,39.7922,39.9453,40203.0
2022-05-25 10:10:00,46.97,47.04,46.92,46.94,49266.0,39.9368,39.9963,39.8943,39.9113,49266.0
2022-05-25 10:15:00,46.95,47.04,46.88,47.02,132365.0,39.9198,39.9963,39.8603,39.9793,132365.0
2022-05-25 10:20:00,47.03,47.22,47.02,47.15,68236.0,39.9878,40.1494,39.9793,40.0898,68236.0
2022-05-25 10:25:00,47.16,47.2,47.11,47.2,60009.0,40.0983,40.1324,40.0558,40.1324,60009.0
2022-05-25 10:30:00,47.19,47.4,47.17,47.4,112271.0,40.1238,40.3024,40.1068,40.3024,112271.0
2022-05-25 10:35:00,47.41,47.47,47.37,47.46,47700.0,40.3109,40.3619,40.2769,40.3534,47700.0
2022-05-25 10:40:00,47.48,47.49,47.32,47.34,60544.0,40.3704,40.3789,40.2344,40.2514,60544.0
2022-05-25 10:45:00,47.34,47.38,47.28,47.33,156518.0,40.2514,40.2854,40.2004,40.2429,156518.0
2022-05-25 10:50:00,47.34,47.45,47.32,47.33,62696.0,40.2514,40.3449,40.2344,40.2429,62696.0
2022-05-25 10:55:00,47.32,47.35,47.2,47.28,39410.0,40.2344,40.2599,40.1324,40.2004,39410.0
2022-05-25 11:00:00,47.26,47.29,47.11,47.13,36089.0,40.1834,40.2089,40.0558,40.0728,36089.0
2022-05-25 11:05:00,47.14,47.23,47.13,47.14,121299.0,40.0813,40.1579,40.0728,40.0813,121299.0
2022-05-25 11:10:00,47.14,47.23,47.11,47.19,61260.0,40.0813,40.1579,40.0558,40.1238,61260.0
2022-05-25 11:15:00,47.18,47.22,47.13,47.21,80488.0,40.1153,40.1494,40.0728,40.1409,80488.0
2022-05-25 11:20:00,47.2,47.21,47.1,47.11,43505.0,40.1324,40.1409,40.0473,40.0558,43505.0
2022-05-25 11:25:00,47.12,47.17,47.06,47.14,108128.0,40.0643,40.1068,40.0133,40.0813,108128.0
2022-05-25 11:30:00,47.13,47.13,47.02,47.07,116196.0,40.0728,40.0728,39.9793,40.0218,116196.0
2022-05-25 11:35:00,47.06,47.09,46.97,47.03,191220.0,40.0133,40.0388,39.9368,39.9878,191220.0
2022-05-25 11:40:00,47.03,47.11,47.0,47.06,46790.0,39.9878,40.0558,39.9623,40.0133,46790.0
2022-05-25 11:45:00,47.06,47.11,47.03,47.09,33750.0,40.0133,40.0558,39.9878,40.0388,33750.0
2022-05-25 11:50:00,47.09,47.12,47.01,47.05,38880.0,40.0388,40.0643,39.9708,40.0048,38880.0
2022-05-25 11:55:00,47.05,47.15,47.02,47.11,30728.0,40.0048,40.0898,39.9793,40.0558,30728.0
2022-05-25 12:00:00,47.13,47.18,47.1,47.14,21903.0,40.0728,40.1153,40.0473,40.0813,21903.0
2022-05-25 12:05:00,47.14,47.16,47.09,47.13,136678.0,40.0813,40.0983,40.0388,40.0728,136678.0
2022-05-25 12:10:00,47.13,47.18,47.12,47.15,69027.0,40.0728,40.1153,40.0643,40.0898,69027.0
2022-05-25 12:15:00,47.16,47.17,47.08,47.1,42179.0,40.0983,40.1068,40.0303,40.0473,42179.0
2022-05-25 12:20:00,47.1,47.1,47.03,47.04,66325.0,40.0473,40.0473,39.9878,39.9963,66325.0
2022-05-25 12:25:00,47.04,47.06,46.97,46.98,93533.0,39.9963,40.0133,39.9368,39.9453,93533.0
2022-05-25 12:30:00,46.98,47.05,46.98,47.04,69024.0,39.9453,40.0048,39.9453,39.9963,69024.0
2022-05-25 12:35:00,47.04,47.06,46.95,47.0,53299.0,39.9963,40.0133,39.9198,39.9623,53299.0
2022-05-25 12:40:00,47.01,47.04,46.99,47.03,26311.0,39.9708,39.9963,39.9538,39.9878,26311.0
2022-05-25 12:45:00,47.04,47.12,47.03,47.1,44243.0,39.9963,40.0643,39.9878,40.0473,44243.0
2022-05-25 12:50:00,47.1,47.1,46.96,46.97,22717.0,40.0473,40.0473,39.9283,39.9368,22717.0
2022-05-25 12:55:00,46.96,47.04,46.94,47.03,40388.0,39.9283,39.9963,39.9113,39.9878,40388.0
2022-05-25 13:00:00,47.02,47.03,46.94,46.97,33827.0,39.9793,39.9878,39.9113,39.9368,33827.0
2022-05-25 13:05:00,46.97,47.03,46.97,47.03,41322.0,39.9368,39.9878,39.9368,39.9878,41322.0
2022-05-25 13:10:00,47.04,47.07,46.94,47.06,55009.0,39.9963,40.0218,39.9113,40.0133,55009.0
2022-05-25 13:15:00,47.05,47.18,47.05,47.11,39927.0,40.0048,40.1153,40.0048,40.0558,39927.0
2022-05-25 13:20:00,47.11,47.13,47.02,47.03,28906.0,40.0558,40.0728,39.9793,39.9878,28906.0
2022-05-25 13:25:00,47.03,47.09,46.98,47.08,35651.0,39.9878,40.0388,39.9453,40.0303,35651.0
2022-05-25 13:30:00,47.08,47.1,47.0,47.03,26702.0,40.0303,40.0473,39.9623,39.9878,26702.0
2022-05-25 13:35:00,47.04,47.17,47.03,47.05,51029.0,39.9963,40.1068,39.9878,40.0048,51029.0
2022-05-25 13:40:00,47.04,47.08,47.0,47.06,23399.0,39.9963,40.0303,39.9623,40.0133,23399.0
2022-05-25 13:45:00,47.07,47.16,47.05,47.13,51521.0,40.0218,40.0983,40.0048,40.0728,51521.0
2022-05-25 13:50:00,47.14,47.14,46.97,46.98,30931.0,40.0813,40.0813,39.9368,39.9453,30931.0
2022-05-25 13:55:00,46.99,47.11,46.98,47.09,31255.0,39.9538,40.0558,39.9453,40.0388,31255.0
2022-05-25 14:00:00,47.09,47.34,47.05,47.29,63755.0,40.0388,40.2514,40.0048,40.2089,63755.0
2022-05-25 14:05:00,47.26,47.33,46.91,47.07,59453.0,40.1834,40.2429,39.8858,40.0218,59453.0
2022-05-25 14:10:00,47.05,47.22,47.03,47.11,84672.0,40.0048,40.1494,39.9878,40.0558,84672.0
2022-05-25 14:15:00,47.12,47.36,47.1,47.26,134527.0,40.0643,40.2684,40.0473,40.1834,134527.0
2022-05-25 14:20:00,47.27,47.34,47.23,47.3,55650.0,40.1919,40.2514,40.1579,40.2174,55650.0
2022-05-25 14:25:00,47.3,47.42,47.28,47.35,106055.0,40.2174,40.3194,40.2004,40.2599,106055.0
2022-05-25 14:30:00,47.36,47.43,47.3,47.38,72259.0,40.2684,40.3279,40.2174,40.2854,72259.0
2022-05-25 14:35:00,47.36,47.45,47.35,47.37,54920.0,40.2684,40.3449,40.2599,40.2769,54920.0
2022-05-25 14:40:00,47.38,47.52,47.35,47.45,67363.0,40.2854,40.4044,40.2599,40.3449,67363.0
2022-05-25 14:45:00,47.44,47.55,47.43,47.53,86665.0,40.3364,40.4299,40.3279,40.4129,86665.0
2022-05-25 14:50:00,47.54,47.59,47.41,47.58,188054.0,40.4214,40.464,40.3109,40.4555,188054.0
2022-05-25 14:55:00,47.59,47.69,47.58,47.65,123832.0,40.464,40.549,40.4555,40.515,123832.0
2022-05-25 15:00:00,47.65,47.87,47.63,47.86,108247.0,40.515,40.702,40.498,40.6935,108247.0
2022-05-25 15:05:00,47.86,47.89,47.8,47.87,54618.0,40.6935,40.719,40.6425,40.702,54618.0
2022-05-25 15:10:00,47.86,47.93,47.85,47.91,108230.0,40.6935,40.753,40.685,40.736,108230.0
2022-05-25 15:15:00,47.91,47.92,47.8,47.86,69382.0,40.736,40.7445,40.6425,40.6935,69382.0
2022-05-25 15:20:00,47.87,47.89,47.77,47.81,59518.0,40.702,40.719,40.617,40.651,59518.0
2022-05-25 15:25:00,47.82,47.85,47.76,47.82,64364.0,40.6595,40.685,40.6085,40.6595,64364.0
2022-05-25 15:30:00,47.83,47.85,47.74,47.77,135275.0,40.668,40.685,40.5915,40.617,135275.0
2022-05-25 15:35:00,47.76,47.79,47.73,47.77,97712.0,40.6085,40.634,40.583,40.617,97712.0
2022-05-25 15:40:00,47.76,47.8,47.73,47.79,94680.0,40.6085,40.6425,40.583,40.634,94680.0
2022-05-25 15:45:00,47.79,47.79,47.67,47.71,162563.0,40.634,40.634,40.532,40.566,162563.0
2022-05-25 15:50:00,47.7,47.71,47.57,47.64,232837.0,40.5575,40.566,40.4469,40.5065,232837.0
2022-05-25 15:55:00,47.64,47.68,47.56,47.62,374636.0,40.5065,40.5405,40.4384,40.4895,374636.0
2022-05-26 09:30:00,47.99,48.34,47.95,48.25,110700.0,40.8041,41.1016,40.77,41.0251,110700.0
2022-05-26 09:35:00,48.24,48.41,48.21,48.24,53939.0,41.0166,41.1612,40.9911,41.0166,53939.0
2022-05-26 09:40:00,48.22,48.33,48.21,48.24,42788.0,40.9996,41.0931,40.9911,41.0166,42788.0
2022-05-26 09:45:00,48.25,48.34,48.17,48.24,53583.0,41.0251,41.1016,40.9571,41.0166,53583.0
2022-05-26 09:50:00,48.23,48.46,48.22,48.4,56655.0,41.0081,41.2037,40.9996,41.1527,56655.0
2022-05-26 09:55:00,48.4,48.59,48.39,48.58,58660.0,41.1527,41.3142,41.1442,41.3057,58660.0
2022-05-26 10:00:00,48.58,48.73,48.58,48.73,72332.0,41.3057,41.4333,41.3057,41.4333,72332.0
2022-05-26 10:05:00,48.73,48.78,48.67,48.69,92575.0,41.4333,41.4758,41.3822,41.3992,92575.0
2022-05-26 10:10:00,48.69,48.71,48.61,48.68,82705.0,41.3992,41.4162,41.3312,41.3907,82705.0
2022-05-26 10:15:00,48.68,48.78,48.68,48.69,71210.0,41.3907,41.4758,41.3907,41.3992,71210.0
2022-05-26 10:20:00,48.69,48.75,48.66,48.68,44630.0,41.3992,41.4503,41.3737,41.3907,44630.0
2022-05-26 10:25:00,48.69,48.69,48.6,48.65,32853.0,41.3992,41.3992,41.3227,41.3652,32853.0
2022-05-26 10:30:00,48.64,48.64,48.53,48.56,33170.0,41.3567,41.3567,41.2632,41.2887,33170.0
2022-05-26 10:35:00,48.56,48.63,48.55,48.6,31610.0,41.2887,41.3482,41.2802,41.3227,31610.0
2022-05-26 10:40:00,48.59,48.6,48.5,48.54,24351.0,41.3142,41.3227,41.2377,41.2717,24351.0
2022-05-26 10:45:00,48.53,48.53,48.48,48.5,27965.0,41.2632,41.2632,41.2207,41.2377,27965.0
2022-05-26 10:50:00,48.49,48.56,48.49,48.53,17203.0,41.2292,41.2887,41.2292,41.2632,17203.0
2022-05-26 10:55:00,48.52,48.53,48.46,48.49,30882.0,41.2547,41.2632,41.2037,41.2292,30882.0
2022-05-26 11:00:00,48.48,48.52,48.44,48.46,32051.0,41.2207,41.2547,41.1867,41.2037,32051.0
2022-05-26 11:05:00,48.46,48.47,48.42,48.44,29934.0,41.2037,41.2122,41.1697,41.1867,29934.0
2022-05-26 11:10:00,48.45,48.52,48.44,48.52,21127.0,41.1952,41.2547,41.1867,41.2547,21127.0
2022-05-26 11:15:00,48.51,48.52,48.44,48.47,34706.0,41.2462,41.2547,41.1867,41.2122,34706.0
2022-05-26 11:20:00,48.46,48.51,48.45,48.5,27154.0,41.2037,41.2462,41.1952,41.2377,27154.0
2022-05-26 11:25:00,48.51,48.51,48.45,48.45,23568.0,41.2462,41.2462,41.1952,41.1952,23568.0
2022-05-26 11:30:00,48.46,48.47,48.35,48.38,24108.0,41.2037,41.2122,41.1102,41.1357,24108.0
2022-05-26 11:35:00,48.37,48.41,48.36,48.39,24502.0,41.1272,41.1612,41.1187,41.1442,24502.0
2022-05-26 11:40:00,48.39,48.41,48.34,48.35,22598.0,41.1442,41.1612,41.1016,41.1102,22598.0
2022-05-26 11:45:00,48.35,48.36,48.27,48.3,26343.0,41.1102,41.1187,41.0421,41.0676,26343.0
2022-05-26 11:50:00,48.3,48.3,48.23,48.28,30058.0,41.0676,41.0676,41.0081,41.0506,30058.0
2022-05-26 11:55:00,48.29,48.37,48.29,48.35,28484.0,41.0591,41.1272,41.0591,41.1102,28484.0
2022-05-26 12:00:00,48.34,48.41,48.31,48.39,38462.0,41.1016,41.1612,41.0761,41.1442,38462.0
2022-05-26 12:05:00,48.4,48.4,48.36,48.39,23228.0,41.1527,41.1527,41.1187,41.1442,23228.0
2022-05-26 12:10:00,48.4,48.49,48.4,48.45,30958.0,41.1527,41.2292,41.1527,41.1952,30958.0
2022-05-26 12:15:00,48.44,48.44,48.4,48.44,18301.0,41.1867,41.1867,41.1527,41.1867,18301.0
2022-05-26 12:20:00,48.44,48.51,48.43,48.5,18770.0,41.1867,41.2462,41.1782,41.2377,18770.0
2022-05-26 12:25:00,48.5,48.51,48.46,48.5,27201.0,41.2377,41.2462,41.2037,41.2377,27201.0
2022-05-26 12:30:00,48.5,48.53,48.45,48.45,22828.0,41.2377,41.2632,41.1952,41.1952,22828.0
2022-05-26 12:35:00,48.44,48.46,48.43,48.43,13368.0,41.1867,41.2037,41.1782,41.1782,13368.0
2022-05-26 12:40:00,48.44,48.48,48.43,48.46,26856.0,41.1867,41.2207,41.1782,41.2037,26856.0
2022-05-26 12:45:00,48.45,48.52,48.43,48.52,32871.0,41.1952,41.2547,41.1782,41.2547,32871.0
2022-05-26 12:50:00,48.52,48.56,48.5,48.55,22569.0,41.2547,41.2887,41.2377,41.2802,22569.0
2022-05-26 12:55:00,48.56,48.62,48.55,48.62,59125.0,41.2887,41.3397,41.2802,41.3397,59125.0
2022-05-26 13:00:00,48.63,48.64,48.6,48.63,15666.0,41.3482,41.3567,41.3227,41.3482,15666.0
2022-05-26 13:05:00,48.64,48.74,48.64,48.72,62095.0,41.3567,41.4418,41.3567,41.4247,62095.0
2022-05-26 13:10:00,48.73,48.74,48.64,48.7,39518.0,41.4333,41.4418,41.3567,41.4077,39518.0
2022-05-26 13:15:00,48.7,48.7,48.62,48.66,19568.0,41.4077,41.4077,41.3397,41.3737,19568.0
2022-05-26 13:20:00,48.66,48.68,48.58,48.62,19778.0,41.3737,41.3907,41.3057,41.3397,19778.0
2022-05-26 13:25:00,48.62,48.65,48.57,48.64,44168.0,41.3397,41.3652,41.2972,41.3567,44168.0
2022-05-26 13:30:00,48.64,48.67,48.61,48.67,31979.0,41.3567,41.3822,41.3312,41.3822,31979.0
2022-05-26 13:35:00,48.66,48.7,48.62,48.7,53675.0,41.3737,41.4077,41.3397,41.4077,53675.0
2022-05-26 13:40:00,48.7,48.72,48.67,48.68,56126.0,41.4077,41.4247,41.3822,41.3907,56126.0
2022-05-26 13:45:00,48.68,48.7,48.65,48.7,26345.0,41.3907,41.4077,41.3652,41.4077,26345.0
2022-05-26 13:50:00,48.69,48.73,48.68,48.72,46929.0,41.3992,41.4333,41.3907,41.4247,46929.0
2022-05-26 13:55:00,48.72,48.79,48.69,48.75,69068.0,41.4247,41.4843,41.3992,41.4503,69068.0
2022-05-26 14:00:00,48.74,48.76,48.64,48.67,54789.0,41.4418,41.4588,41.3567,41.3822,54789.0
2022-05-26 14:05:00,48.66,48.66,48.57,48.62,49747.0,41.3737,41.3737,41.2972,41.3397,49747.0
2022-05-26 14:10:00,48.63,48.64,48.58,48.59,19502.0,41.3482,41.3567,41.3057,41.3142,19502.0
2022-05-26 14:15:00,48.58,48.6,48.5,48.51,33298.0,41.3057,41.3227,41.2377,41.2462,33298.0
2022-05-26 14:20:00,48.51,48.56,48.51,48.53,36237.0,41.2462,41.2887,41.2462,41.2632,36237.0
2022-05-26 14:25:00,48.53,48.54,48.49,48.51,33030.0,41.2632,41.2717,41.2292,41.2462,33030.0
2022-05-26 14:30:00,48.52,48.53,48.5,48.52,15463.0,41.2547,41.2632,41.2377,41.2547,15463.0
2022-05-26 14:35:00,48.52,48.54,48.49,48.51,50393.0,41.2547,41.2717,41.2292,41.2462,50393.0
2022-05-26 14:40:00,48.5,48.53,48.49,48.5,38722.0,41.2377,41.2632,41.2292,41.2377,38722.0
2022-05-26 14:45:00,48.51,48.52,48.49,48.51,30011.0,41.2462,41.2547,41.2292,41.2462,30011.0
2022-05-26 14:50:00,48.5,48.51,48.47,48.47,41495.0,41.2377,41.2462,41.2122,41.2122,41495.0
2022-05-26 14:55:00,48.46,48.51,48.45,48.46,42168.0,41.2037,41.2462,41.1952,41.2037,42168.0
2022-05-26 15:00:00,48.46,48.47,48.39,48.41,63531.0,41.2037,41.2122,41.1442,41.1612,63531.0
2022-05-26 15:05:00,48.41,48.54,48.41,48.53,48218.0,41.1612,41.2717,41.1612,41.2632,48218.0
2022-05-26 15:10:00,48.53,48.53,48.41,48.43,47423.0,41.2632,41.2632,41.1612,41.1782,47423.0
2022-05-26 15:15:00,48.44,48.46,48.35,48.43,52581.0,41.1867,41.2037,41.1102,41.1782,52581.0
2022-05-26 15:20:00,48.43,48.44,48.36,48.4,32816.0,41.1782,41.1867,41.1187,41.1527,32816.0
2022-05-26 15:25:00,48.39,48.48,48.37,48.45,61875.0,41.1442,41.2207,41.1272,41.1952,61875.0
2022-05-26 15:30:00,48.44,48.54,48.44,48.54,71625.0,41.1867,41.2717,41.1867,41.2717,71625.0
2022-05-26 15:35:00,48.54,48.54,48.48,48.54,56617.0,41.2717,41.2717,41.2207,41.2717,56617.0
2022-05-26 15:40:00,48.53,48.58,48.52,48.58,59877.0,41.2632,41.3057,41.2547,41.3057,59877.0
2022-05-26 15:45:00,48.58,48.64,48.55,48.63,76758.0,41.3057,41.3567,41.2802,41.3482,76758.0
2022-05-26 15:50:00,48.63,48.69,48.46,48.46,187384.0,41.3482,41.3992,41.2037,41.2037,187384.0
2022-05-26 15:55:00,48.47,48.49,48.37,48.41,321613.0,41.2122,41.2292,41.1272,41.1612,321613.0
2022-05-27 09:30:00,48.44,48.85,48.38,48.62,150713.0,41.1867,41.5353,41.1357,41.3397,150713.0
2022-05-27 09:35:00,48.63,48.8,48.59,48.78,88888.0,41.3482,41.4928,41.3142,41.4758,88888.0
2022-05-27 09:40:00,48.76,48.85,48.63,48.77,76835.0,41.4588,41.5353,41.3482,41.4673,76835.0
2022-05-27 09:45:00,48.79,48.93,48.79,48.87,70279.0,41.4843,41.6033,41.4843,41.5523,70279.0
2022-05-27 09:50:00,48.89,48.95,48.83,48.88,38982.0,41.5693,41.6203,41.5183,41.5608,38982.0
2022-05-27 09:55:00,48.88,48.93,48.79,48.81,39362.0,41.5608,41.6033,41.4843,41.5013,39362.0
2022-05-27 10:00:00,48.82,48.82,48.67,48.75,34578.0,41.5098,41.5098,41.3822,41.4503,34578.0
2022-05-27 10:05:00,48.76,48.77,48.64,48.74,28589.0,41.4588,41.4673,41.3567,41.4418,28589.0
2022-05-27 10:10:00,48.72,48.73,48.61,48.69,43860.0,41.4247,41.4333,41.3312,41.3992,43860.0
2022-05-27 10:15:00,48.69,48.77,48.65,48.76,48272.0,41.3992,41.4673,41.3652,41.4588,48272.0
2022-05-27 10:20:00,48.76,48.77,48.62,48.62,57497.0,41.4588,41.4673,41.3397,41.3397,57497.0
2022-05-27 10:25:00,48.62,48.62,48.48,48.53,66282.0,41.3397,41.3397,41.2207,41.2632,66282.0
2022-05-27 10:30:00,48.55,48.56,48.45,48.52,55477.0,41.2802,41.2887,41.1952,41.2547,55477.0
2022-05-27 10:35:00,48.51,48.53,48.35,48.4,79550.0,41.2462,41.2632,41.1102,41.1527,79550.0
2022-05-27 10:40:00,48.41,48.5,48.4,48.49,46148.0,41.1612,41.2377,41.1527,41.2292,46148.0
2022-05-27 10:45:00,48.49,48.52,48.42,48.51,22587.0,41.2292,41.2547,41.1697,41.2462,22587.0
2022-05-27 10:50:00,48.51,48.51,48.44,48.51,27076.0,41.2462,41.2462,41.1867,41.2462,27076.0
2022-05-27 10:55:00,48.5,48.54,48.4,48.44,33991.0,41.2377,41.2717,41.1527,41.1867,33991.0
2022-05-27 11:00:00,48.44,48.46,48.34,48.38,56703.0,41.1867,41.2037,41.1016,41.1357,56703.0
2022-05-27 11:05:00,48.37,48.45,48.36,48.4,44022.0,41.1272,41.1952,41.1187,41.1527,44022.0
2022-05-27 11:10:00,48.4,48.51,48.38,48.47,73888.0,41.1527,41.2462,41.1357,41.2122,73888.0
2022-05-27 11:15:00,48.47,48.5,48.45,48.48,22829.0,41.2122,41.2377,41.1952,41.2207,22829.0
2022-05-27 11:20:00,48.46,48.48,48.41,48.41,29223.0,41.2037,41.2207,41.1612,41.1612,29223.0
2022-05-27 11:25:00,48.41,48.48,48.39,48.47,38303.0,41.1612,41.2207,41.1442,41.2122,38303.0
2022-05-27 11:30:00,48.47,48.48,48.41,48.41,22931.0,41.2122,41.2207,41.1612,41.1612,22931.0
2022-05-27 11:35:00,48.4,48.47,48.36,48.45,32894.0,41.1527,41.2122,41.1187,41.1952,32894.0
2022-05-27 11:40:00,48.45,48.52,48.43,48.5,30862.0,41.1952,41.2547,41.1782,41.2377,30862.0
2022-05-27 11:45:00,48.5,48.57,48.49,48.55,25483.0,41.2377,41.2972,41.2292,41.2802,25483.0
2022-05-27 11:50:00,48.54,48.58,48.53,48.56,17453.0,41.2717,41.3057,41.2632,41.2887,17453.0
2022-05-27 11:55:00,48.57,48.57,48.53,48.54,15722.0,41.2972,41.2972,41.2632,41.2717,15722.0
2022-05-27 12:00:00,48.55,48.59,48.52,48.53,34215.0,41.2802,41.3142,41.2547,41.2632,34215.0
2022-05-27 12:05:00,48.52,48.55,48.49,48.55,64275.0,41.2547,41.2802,41.2292,41.2802,64275.0
2022-05-27 12:10:00,48.54,48.61,48.53,48.59,45772.0,41.2717,41.3312,41.2632,41.3142,45772.0
2022-05-27 12:15:00,48.59,48.62,48.55,48.62,28655.0,41.3142,41.3397,41.2802,41.3397,28655.0
2022-05-27 12:20:00,48.62,48.64,48.55,48.55,23757.0,41.3397,41.3567,41.2802,41.2802,23757.0
2022-05-27 12:25:00,48.55,48.58,48.54,48.58,16977.0,41.2802,41.3057,41.2717,41.3057,16977.0
2022-05-27 12:30:00,48.58,48.59,48.51,48.54,19626.0,41.3057,41.3142,41.2462,41.2717,19626.0
2022-05-27 12:35:00,48.54,48.57,48.51,48.56,20138.0,41.2717,41.2972,41.2462,41.2887,20138.0
2022-05-27 12:40:00,48.55,48.6,48.55,48.59,24006.0,41.2802,41.3227,41.2802,41.3142,24006.0
2022-05-27 12:45:00,48.59,48.59,48.55,48.55,21920.0,41.3142,41.3142,41.2802,41.2802,21920.0
2022-05-27 12:50:00,48.56,48.59,48.52,48.59,28537.0,41.2887,41.3142,41.2547,41.3142,28537.0
2022-05-27 12:55:00,48.59,48.61,48.57,48.59,26888.0,41.3142,41.3312,41.2972,41.3142,26888.0
2022-05-27 13:00:00,48.59,48.59,48.55,48.59,31027.0,41.3142,41.3142,41.2802,41.3142,31027.0
2022-05-27 13:05:00,48.59,48.61,48.57,48.59,18771.0,41.3142,41.3312,41.2972,41.3142,18771.0
2022-05-27 13:10:00,48.59,48.6,48.53,48.53,29371.0,41.3142,41.3227,41.2632,41.2632,29371.0
2022-05-27 13:15:00,48.53,48.56,48.49,48.54,21345.0,41.2632,41.2887,41.2292,41.2717,21345.0
2022-05-27 13:20:00,48.54,48.56,48.49,48.53,53095.0,41.2717,41.2887,41.2292,41.2632,53095.0
2022-05-27 13:25:00,48.53,48.54,48.49,48.53,18185.0,41.2632,41.2717,41.2292,41.2632,18185.0
2022-05-27 13:30:00,48.54,48.57,48.52,48.53,22137.0,41.2717,41.2972,41.2547,41.2632,22137.0
2022-05-27 13:35:00,48.53,48.54,48.5,48.51,45816.0,41.2632,41.2717,41.2377,41.2462,45816.0
2022-05-27 13:40:00,48.51,48.54,48.49,48.52,55100.0,41.2462,41.2717,41.2292,41.2547,55100.0
2022-05-27 13:45:00,48.53,48.6,48.51,48.59,43459.0,41.2632,41.3227,41.2462,41.3142,43459.0
2022-05-27 13:50:00,48.59,48.64,48.57,48.64,62460.0,41.3142,41.3567,41.2972,41.3567,62460.0
2022-05-27 13:55:00,48.63,48.68,48.62,48.66,54003.0,41.3482,41.3907,41.3397,41.3737,54003.0
2022-05-27 14:00:00,48.66,48.72,48.66,48.7,53368.0,41.3737,41.4247,41.3737,41.4077,53368.0
2022-05-27 14:05:00,48.69,48.76,48.67,48.76,30799.0,41.3992,41.4588,41.3822,41.4588,30799.0
2022-05-27 14:10:00,48.76,48.82,48.74,48.82,73109.0,41.4588,41.5098,41.4418,41.5098,73109.0
2022-05-27 14:15:00,48.81,48.86,48.8,48.86,41554.0,41.5013,41.5438,41.4928,41.5438,41554.0
2022-05-27 14:20:00,48.86,48.88,48.85,48.86,40366.0,41.5438,41.5608,41.5353,41.5438,40366.0
2022-05-27 14:25:00,48.86,48.91,48.85,48.9,37315.0,41.5438,41.5863,41.5353,41.5778,37315.0
2022-05-27 14:30:00,48.89,48.92,48.87,48.92,32347.0,41.5693,41.5948,41.5523,41.5948,32347.0
2022-05-27 14:35:00,48.91,48.94,48.89,48.91,42355.0,41.5863,41.6118,41.5693,41.5863,42355.0
2022-05-27 14:40:00,48.91,48.93,48.85,48.85,30526.0,41.5863,41.6033,41.5353,41.5353,30526.0
2022-05-27 14:45:00,48.85,48.86,48.81,48.83,13962.0,41.5353,41.5438,41.5013,41.5183,13962.0
2022-05-27 14:50:00,48.82,48.85,48.81,48.84,48841.0,41.5098,41.5353,41.5013,41.5268,48841.0
2022-05-27 14:55:00,48.84,48.89,48.84,48.89,26975.0,41.5268,41.5693,41.5268,41.5693,26975.0
2022-05-27 15:00:00,48.9,48.94,48.88,48.94,37415.0,41.5778,41.6118,41.5608,41.6118,37415.0
2022-05-27 15:05:00,48.93,48.99,48.92,48.97,31965.0,41.6033,41.6543,41.5948,41.6373,31965.0
2022-05-27 15:10:00,48.96,49.0,48.94,48.99,40330.0,41.6288,41.6628,41.6118,41.6543,40330.0
2022-05-27 15:15:00,48.98,49.01,48.96,48.99,70093.0,41.6458,41.6713,41.6288,41.6543,70093.0
2022-05-27 15:20:00,49.0,49.05,49.0,49.05,20613.0,41.6628,41.7053,41.6628,41.7053,20613.0
2022-05-27 15:25:00,49.04,49.1,49.04,49.08,61750.0,41.6968,41.7478,41.6968,41.7308,61750.0
2022-05-27 15:30:00,49.08,49.14,49.07,49.12,124288.0,41.7308,41.7819,41.7223,41.7649,124288.0
2022-05-27 15:35:00,49.11,49.11,48.99,49.03,45831.0,41.7564,41.7564,41.6543,41.6883,45831.0
2022-05-27 15:40:00,49.02,49.04,48.98,49.03,64121.0,41.6798,41.6968,41.6458,41.6883,64121.0
2022-05-27 15:45:00,49.03,49.04,49.0,49.02,136171.0,41.6883,41.6968,41.6628,41.6798,136171.0
2022-05-27 15:50:00,49.02,49.08,48.93,48.98,188135.0,41.6798,41.7308,41.6033,41.6458,188135.0
2022-05-27 15:55:00,48.98,49.13,48.98,49.13,235382.0,41.6458,41.7734,41.6458,41.7734,235382.0
2022-05-31 09:30:00,48.5,48.91,48.33,48.47,172534.0,41.2377,41.5863,41.0931,41.2122,172534.0
2022-05-31 09:35:00,48.46,48.63,48.41,48.52,62790.0,41.2037,41.3482,41.1612,41.2547,62790.0
2022-05-31 09:40:00,48.51,48.53,48.38,48.43,85669.0,41.2462,41.2632,41.1357,41.1782,85669.0
2022-05-31 09:45:00,48.44,48.7,48.44,48.63,55601.0,41.1867,41.4077,41.1867,41.3482,55601.0
2022-05-31 09:50:00,48.62,48.82,48.61,48.81,56277.0,41.3397,41.5098,41.3312,41.5013,56277.0
2022-05-31 09:55:00,48.8,48.97,48.79,48.86,51342.0,41.4928,41.6373,41.4843,41.5438,51342.0
2022-05-31 10:00:00,48.86,48.93,48.8,48.86,110960.0,41.5438,41.6033,41.4928,41.5438,110960.0
2022-05-31 10:05:00,48.86,48.95,48.74,48.81,98590.0,41.5438,41.6203,41.4418,41.5013,98590.0
2022-05-31 10:10:00,48.82,48.84,48.68,48.79,62050.0,41.5098,41.5268,41.3907,41.4843,62050.0
2022-05-31 10:15:00,48.79,49.0,48.78,49.0,91270.0,41.4843,41.6628,41.4758,41.6628,91270.0
2022-05-31 10:20:00,49.0,49.15,49.0,49.03,58236.0,41.6628,41.7904,41.6628,41.6883,58236.0
2022-05-31 10:25:00,49.02,49.02,48.89,48.9,21040.0,41.6798,41.6798,41.5693,41.5778,21040.0
2022-05-31 10:30:00,48.89,48.99,48.86,48.86,33521.0,41.5693,41.6543,41.5438,41.5438,33521.0
2022-05-31 10:35:00,48.85,48.89,48.74,48.77,78010.0,41.5353,41.5693,41.4418,41.4673,78010.0
2022-05-31 10:40:00,48.77,48.87,48.76,48.85,63456.0,41.4673,41.5523,41.4588,41.5353,63456.0
2022-05-31 10:45:00,48.84,48.95,48.84,48.89,72434.0,41.5268,41.6203,41.5268,41.5693,72434.0
2022-05-31 10:50:00,48.89,48.99,48.88,48.96,41950.0,41.5693,41.6543,41.5608,41.6288,41950.0
2022-05-31 10:55:00,48.96,49.07,48.94,49.05,149961.0,41.6288,41.7223,41.6118,41.7053,149961.0
2022-05-31 11:00:00,49.05,49.15,49.03,49.11,151808.0,41.7053,41.7904,41.6883,41.7564,151808.0
2022-05-31 11:05:00,49.12,49.12,48.94,48.97,93288.0,41.7649,41.7649,41.6118,41.6373,93288.0
2022-05-31 11:10:00,48.97,49.0,48.88,48.89,40003.0,41.6373,41.6628,41.5608,41.5693,40003.0
2022-05-31 11:15:00,48.88,48.99,48.86,48.96,29139.0,41.5608,41.6543,41.5438,41.6288,29139.0
2022-05-31 11:20:00,48.95,49.02,48.92,49.02,64364.0,41.6203,41.6798,41.5948,41.6798,64364.0
2022-05-31 11:25:00,49.03,49.24,49.01,49.21,137551.0,41.6883,41.8669,41.6713,41.8414,137551.0
2022-05-31 11:30:00,49.21,49.27,49.17,49.22,141176.0,41.8414,41.8924,41.8074,41.8499,141176.0
2022-05-31 11:35:00,49.22,49.32,49.21,49.3,63885.0,41.8499,41.9349,41.8414,41.9179,63885.0
2022-05-31 11:40:00,49.3,49.37,49.27,49.33,37867.0,41.9179,41.9774,41.8924,41.9434,37867.0
2022-05-31 11:45:00,49.33,49.41,49.32,49.41,21064.0,41.9434,42.0114,41.9349,42.0114,21064.0
2022-05-31 11:50:00,49.4,49.48,49.39,49.47,30693.0,42.0029,42.0709,41.9944,42.0624,30693.0
2022-05-31 11:55:00,49.47,49.54,49.46,49.5,55359.0,42.0624,42.122,42.0539,42.088,55359.0
2022-05-31 12:00:00,49.5,49.61,49.49,49.61,30486.0,42.088,42.1815,42.0795,42.1815,30486.0
2022-05-31 12:05:00,49.61,49.61,49.51,49.52,33193.0,42.1815,42.1815,42.0965,42.105,33193.0
2022-05-31 12:10:00,49.53,49.55,49.42,49.42,29327.0,42.1135,42.1305,42.0199,42.0199,29327.0
2022-05-31 12:15:00,49.41,49.43,49.34,49.38,26922.0,42.0114,42.0284,41.9519,41.9859,26922.0
2022-05-31 12:20:00,49.4,49.42,49.34,49.39,20459.0,42.0029,42.0199,41.9519,41.9944,20459.0
2022-05-31 12:25:00,49.38,49.44,49.37,49.42,32856.0,41.9859,42.0369,41.9774,42.0199,32856.0
2022-05-31 12:30:00,49.42,49.43,49.39,49.41,21446.0,42.0199,42.0284,41.9944,42.0114,21446.0
2022-05-31 12:35:00,49.41,49.49,49.41,49.47,30640.0,42.0114,42.0795,42.0114,42.0624,30640.0
2022-05-31 12:40:00,49.47,49.57,49.47,49.52,15896.0,42.0624,42.1475,42.0624,42.105,15896.0
2022-05-31 12:45:00,49.52,49.54,49.47,49.54,19753.0,42.105,42.122,42.0624,42.122,19753.0
2022-05-31 12:50:00,49.55,49.58,49.53,49.56,31797.0,42.1305,42.156,42.1135,42.139,31797.0
2022-05-31 12:55:00,49.56,49.57,49.47,49.49,25824.0,42.139,42.1475,42.0624,42.0795,25824.0
2022-05-31 13:00:00,49.48,49.5,49.35,49.4,31135.0,42.0709,42.088,41.9604,42.0029,31135.0
2022-05-31 13:05:00,49.41,49.57,49.4,49.56,30733.0,42.0114,42.1475,42.0029,42.139,30733.0
2022-05-31 13:10:00,49.55,49.55,49.47,49.48,35029.0,42.1305,42.1305,42.0624,42.0709,35029.0
2022-05-31 13:15:00,49.48,49.5,49.45,49.5,59693.0,42.0709,42.088,42.0454,42.088,59693.0
2022-05-31 13:20:00,49.5,49.51,49.45,49.48,32101.0,42.088,42.0965,42.0454,42.0709,32101.0
2022-05-31 13:25:00,49.48,49.53,49.46,49.51,37848.0,42.0709,42.1135,42.0539,42.0965,37848.0
2022-05-31 13:30:00,49.51,49.63,49.49,49.63,39061.0,42.0965,42.1985,42.0795,42.1985,39061.0
2022-05-31 13:35:00,49.63,49.65,49.58,49.62,56875.0,42.1985,42.2155,42.156,42.19,56875.0
2022-05-31 13:40:00,49.62,49.68,49.59,49.68,30805.0,42.19,42.241,42.1645,42.241,30805.0
2022-05-31 13:45:00,49.67,49.7,49.62,49.66,26536.0,42.2325,42.258,42.19,42.224,26536.0
2022-05-31 13:50:00,49.66,49.81,49.66,49.79,26933.0,42.224,42.3515,42.224,42.3345,26933.0
2022-05-31 13:55:00,49.79,49.96,49.78,49.93,59801.0,42.3345,42.4791,42.326,42.4536,59801.0
2022-05-31 14:00:00,49.92,49.96,49.85,49.88,80739.0,42.4451,42.4791,42.3855,42.4111,80739.0
2022-05-31 14:05:00,49.86,49.88,49.81,49.86,42700.0,42.394,42.4111,42.3515,42.394,42700.0
2022-05-31 14:10:00,49.88,49.93,49.83,49.91,43279.0,42.4111,42.4536,42.3685,42.4366,43279.0
2022-05-31 14:15:00,49.91,49.97,49.91,49.97,53770.0,42.4366,42.4876,42.4366,42.4876,53770.0
2022-05-31 14:20:00,49.97,50.0,49.87,49.93,54449.0,42.4876,42.5131,42.4026,42.4536,54449.0
2022-05-31 14:25:00,49.92,49.92,49.79,49.81,38524.0,42.4451,42.4451,42.3345,42.3515,38524.0
2022-05-31 14:30:00,49.82,49.92,49.8,49.9,98563.0,42.36,42.4451,42.343,42.4281,98563.0
2022-05-31 14:35:00,49.89,50.02,49.89,49.99,127591.0,42.4196,42.5301,42.4196,42.5046,127591.0
2022-05-31 14:40:00,49.98,49.99,49.76,49.76,56700.0,42.4961,42.5046,42.309,42.309,56700.0
2022-05-31 14:45:00,49.75,49.75,49.66,49.7,64256.0,42.3005,42.3005,42.224,42.258,64256.0
2022-05-31 14:50:00,49.69,49.71,49.58,49.59,49601.0,42.2495,42.2665,42.156,42.1645,49601.0
2022-05-31 14:55:00,49.6,49.75,49.55,49.71,61492.0,42.173,42.3005,42.1305,42.2665,61492.0
2022-05-31 15:00:00,49.72,49.72,49.55,49.64,52639.0,42.275,42.275,42.1305,42.207,52639.0
2022-05-31 15:05:00,49.64,49.7,49.61,49.69,33009.0,42.207,42.258,42.1815,42.2495,33009.0
2022-05-31 15:10:00,49.69,49.71,49.62,49.7,55967.0,42.2495,42.2665,42.19,42.258,55967.0
2022-05-31 15:15:00,49.71,49.83,49.67,49.68,59272.0,42.2665,42.3685,42.2325,42.241,59272.0
2022-05-31 15:20:00,49.68,49.79,49.67,49.77,46905.0,42.241,42.3345,42.2325,42.3175,46905.0
2022-05-31 15:25:00,49.77,49.83,49.74,49.81,33159.0,42.3175,42.3685,42.292,42.3515,33159.0
2022-05-31 15:30:00,49.81,49.88,49.8,49.84,76123.0,42.3515,42.4111,42.343,42.377,76123.0
2022-05-31 15:35:00,49.84,49.93,49.81,49.9,158238.0,42.377,42.4536,42.3515,42.4281,158238.0
2022-05-31 15:40:00,49.9,49.99,49.89,49.93,161221.0,42.4281,42.5046,42.4196,42.4536,161221.0
2022-05-31 15:45:00,49.93,50.02,49.92,49.92,219825.0,42.4536,42.5301,42.4451,42.4451,219825.0
2022-05-31 15:50:00,49.92,50.08,49.92,49.94,303031.0,42.4451,42.5811,42.4451,42.4621,303031.0
2022-05-31 15:55:00,49.93,49.93,49.67,49.75,548651.0,42.4536,42.4536,42.2325,42.3005,548651.0
2022-06-01 09:30:00,49.9,50.01,49.68,49.68,274414.0,42.4281,42.5216,42.241,42.241,274414.0
2022-06-01 09:35:00,49.67,49.78,49.52,49.66,144156.0,42.2325,42.326,42.105,42.224,144156.0
2022-06-01 09:40:00,49.66,49.7,49.6,49.62,116603.0,42.224,42.258,42.173,42.19,116603.0
2022-06-01 09:45:00,49.63,49.65,49.38,49.45,71648.0,42.1985,42.2155,41.9859,42.0454,71648.0
2022-06-01 09:50:00,49.44,49.5,49.31,49.33,58935.0,42.0369,42.088,41.9264,41.9434,58935.0
2022-06-01 09:55:00,49.34,49.35,49.09,49.16,53199.0,41.9519,41.9604,41.7393,41.7989,53199.0
2022-06-01 10:00:00,49.18,49.35,49.15,49.19,100130.0,41.8159,41.9604,41.7904,41.8244,100130.0
2022-06-01 10:05:00,49.19,49.29,49.14,49.24,116231.0,41.8244,41.9094,41.7819,41.8669,116231.0
2022-06-01 10:10:00,49.25,49.29,49.07,49.09,96925.0,41.8754,41.9094,41.7223,41.7393,96925.0
2022-06-01 10:15:00,49.09,49.11,49.0,49.06,194915.0,41.7393,41.7564,41.6628,41.7138,194915.0
2022-06-01 10:20:00,49.06,49.07,48.92,48.92,126803.0,41.7138,41.7223,41.5948,41.5948,126803.0
2022-06-01 10:25:00,48.93,48.98,48.88,48.9,123663.0,41.6033,41.6458,41.5608,41.5778,123663.0
2022-06-01 10:30:00,48.89,48.98,48.8,48.8,121227.0,41.5693,41.6458,41.4928,41.4928,121227.0
2022-06-01 10:35:00,48.79,48.81,48.69,48.71,55860.0,41.4843,41.5013,41.3992,41.4162,55860.0
2022-06-01 10:40:00,48.73,48.8,48.67,48.76,64964.0,41.4333,41.4928,41.3822,41.4588,64964.0
2022-06-01 10:45:00,48.76,48.76,48.61,48.61,49692.0,41.4588,41.4588,41.3312,41.3312,49692.0
2022-06-01 10:50:00,48.61,48.75,48.59,48.75,58584.0,41.3312,41.4503,41.3142,41.4503,58584.0
2022-06-01 10:55:00,48.75,48.82,48.73,48.8,33081.0,41.4503,41.5098,41.4333,41.4928,33081.0
2022-06-01 11:00:00,48.8,48.8,48.63,48.65,49659.0,41.4928,41.4928,41.3482,41.3652,49659.0
2022-06-01 11:05:00,48.64,48.67,48.53,48.54,48182.0,41.3567,41.3822,41.2632,41.2717,48182.0
2022-06-01 11:10:00,48.55,48.65,48.54,48.59,46240.0,41.2802,41.3652,41.2717,41.3142,46240.0
2022-06-01 11:15:00,48.6,48.65,48.55,48.61,50731.0,41.3227,41.3652,41.2802,41.3312,50731.0
2022-06-01 11:20:00,48.59,48.6,48.47,48.51,51189.0,41.3142,41.3227,41.2122,41.2462,51189.0
2022-06-01 11:25:00,48.5,48.52,48.41,48.52,74359.0,41.2377,41.2547,41.1612,41.2547,74359.0
2022-06-01 11:30:00,48.52,48.53,48.39,48.43,45415.0,41.2547,41.2632,41.1442,41.1782,45415.0
2022-06-01 11:35:00,48.44,48.56,48.44,48.55,150197.0,41.1867,41.2887,41.1867,41.2802,150197.0
2022-06-01 11:40:00,48.55,48.55,48.48,48.48,64470.0,41.2802,41.2802,41.2207,41.2207,64470.0
2022-06-01 11:45:00,48.48,48.51,48.33,48.33,52575.0,41.2207,41.2462,41.0931,41.0931,52575.0
2022-06-01 11:50:00,48.32,48.41,48.31,48.39,36094.0,41.0846,41.1612,41.0761,41.1442,36094.0
2022-06-01 11:55:00,48.39,48.41,48.35,48.38,37080.0,41.1442,41.1612,41.1102,41.1357,37080.0
2022-06-01 12:00:00,48.38,48.41,48.32,48.4,33466.0,41.1357,41.1612,41.0846,41.1527,33466.0
2022-06-01 12:05:00,48.39,48.44,48.37,48.39,42072.0,41.1442,41.1867,41.1272,41.1442,42072.0
2022-06-01 12:10:00,48.39,48.41,48.32,48.4,40811.0,41.1442,41.1612,41.0846,41.1527,40811.0
2022-06-01 12:15:00,48.4,48.5,48.37,48.49,43477.0,41.1527,41.2377,41.1272,41.2292,43477.0
2022-06-01 12:20:00,48.48,48.52,48.45,48.49,50404.0,41.2207,41.2547,41.1952,41.2292,50404.0
2022-06-01 12:25:00,48.48,48.59,48.48,48.54,78837.0,41.2207,41.3142,41.2207,41.2717,78837.0
2022-06-01 12:30:00,48.54,48.62,48.5,48.55,45927.0,41.2717,41.3397,41.2377,41.2802,45927.0
2022-06-01 12:35:00,48.54,48.55,48.45,48.48,36984.0,41.2717,41.2802,41.1952,41.2207,36984.0
2022-06-01 12:40:00,48.48,48.52,48.43,48.44,39027.0,41.2207,41.2547,41.1782,41.1867,39027.0
2022-06-01 12:45:00,48.44,48.49,48.42,48.45,60757.0,41.1867,41.2292,41.1697,41.1952,60757.0
2022-06-01 12:50:00,48.46,48.47,48.35,48.47,70253.0,41.2037,41.2122,41.1102,41.2122,70253.0
2022-06-01 12:55:00,48.48,48.59,48.46,48.57,53490.0,41.2207,41.3142,41.2037,41.2972,53490.0
2022-06-01 13:00:00,48.58,48.63,48.5,48.5,42758.0,41.3057,41.3482,41.2377,41.2377,42758.0
2022-06-01 13:05:00,48.49,48.62,48.48,48.62,36156.0,41.2292,41.3397,41.2207,41.3397,36156.0
2022-06-01 13:10:00,48.61,48.66,48.56,48.59,36613.0,41.3312,41.3737,41.2887,41.3142,36613.0
2022-06-01 13:15:00,48.59,48.86,48.59,48.86,94155.0,41.3142,41.5438,41.3142,41.5438,94155.0
2022-06-01 13:20:00,48.85,48.9,48.83,48.9,47024.0,41.5353,41.5778,41.5183,41.5778,47024.0
2022-06-01 13:25:00,48.9,49.02,48.9,49.01,36913.0,41.5778,41.6798,41.5778,41.6713,36913.0
2022-06-01 13:30:00,49.0,49.06,48.94,49.05,35105.0,41.6628,41.7138,41.6118,41.7053,35105.0
2022-06-01 13:35:00,49.05,49.16,49.03,49.16,92962.0,41.7053,41.7989,41.6883,41.7989,92962.0
2022-06-01 13:40:00,49.16,49.25,49.14,49.19,59416.0,41.7989,41.8754,41.7819,41.8244,59416.0
2022-06-01 13:45:00,49.19,49.21,49.11,49.12,44308.0,41.8244,41.8414,41.7564,41.7649,44308.0
2022-06-01 13:50:00,49.11,49.14,49.02,49.03,40650.0,41.7564,41.7819,41.6798,41.6883,40650.0
2022-06-01 13:55:00,49.03,49.14,49.02,49.09,41619.0,41.6883,41.7819,41.6798,41.7393,41619.0
2022-06-01 14:00:00,49.09,49.2,49.07,49.18,60360.0,41.7393,41.8329,41.7223,41.8159,60360.0
2022-06-01 14:05:00,49.18,49.21,49.14,49.16,65835.0,41.8159,41.8414,41.7819,41.7989,65835.0
2022-06-01 14:10:00,49.16,49.18,49.1,49.14,40104.0,41.7989,41.8159,41.7478,41.7819,40104.0
2022-06-01 14:15:00,49.14,49.17,49.06,49.1,30564.0,41.7819,41.8074,41.7138,41.7478,30564.0
2022-06-01 14:20:00,49.1,49.26,49.08,49.24,66818.0,41.7478,41.8839,41.7308,41.8669,66818.0
2022-06-01 14:25:00,49.24,49.33,49.23,49.24,30292.0,41.8669,41.9434,41.8584,41.8669,30292.0
2022-06-01 14:30:00,49.25,49.35,49.24,49.35,39034.0,41.8754,41.9604,41.8669,41.9604,39034.0
2022-06-01 14:35:00,49.35,49.37,49.19,49.19,52142.0,41.9604,41.9774,41.8244,41.8244,52142.0
2022-06-01 14:40:00,49.19,49.32,49.18,49.3,54638.0,41.8244,41.9349,41.8159,41.9179,54638.0
2022-06-01 14:45:00,49.32,49.35,49.2,49.24,34528.0,41.9349,41.9604,41.8329,41.8669,34528.0
2022-06-01 14:50:00,49.23,49.26,49.16,49.17,18584.0,41.8584,41.8839,41.7989,41.8074,18584.0
2022-06-01 14:55:00,49.18,49.21,49.13,49.16,27882.0,41.8159,41.8414,41.7734,41.7989,27882.0
2022-06-01 15:00:00,49.16,49.18,49.06,49.1,26376.0,41.7989,41.8159,41.7138,41.7478,26376.0
2022-06-01 15:05:00,49.09,49.21,49.08,49.21,31458.0,41.7393,41.8414,41.7308,41.8414,31458.0
2022-06-01 15:10:00,49.21,49.27,49.18,49.26,54488.0,41.8414,41.8924,41.8159,41.8839,54488.0
2022-06-01 15:15:00,49.26,49.27,49.19,49.24,41710.0,41.8839,41.8924,41.8244,41.8669,41710.0
2022-06-01 15:20:00,49.25,49.28,49.19,49.23,43729.0,41.8754,41.9009,41.8244,41.8584,43729.0
2022-06-01 15:25:00,49.23,49.26,49.18,49.23,64915.0,41.8584,41.8839,41.8159,41.8584,64915.0
2022-06-01 15:30:00,49.22,49.25,49.19,49.23,89635.0,41.8499,41.8754,41.8244,41.8584,89635.0
2022-06-01 15:35:00,49.23,49.3,49.16,49.29,118522.0,41.8584,41.9179,41.7989,41.9094,118522.0
2022-06-01 15:40:00,49.3,49.33,49.25,49.26,109403.0,41.9179,41.9434,41.8754,41.8839,109403.0
2022-06-01 15:45:00,49.26,49.27,49.19,49.2,134851.0,41.8839,41.8924,41.8244,41.8329,134851.0
2022-06-01 15:50:00,49.2,49.3,48.99,49.0,167201.0,41.8329,41.9179,41.6543,41.6628,167201.0
2022-06-01 15:55:00,49.0,49.02,48.89,48.91,310847.0,41.6628,41.6798,41.5693,41.5863,310847.0
2022-06-02 09:30:00,48.88,49.1,48.78,48.85,75147.0,41.5608,41.7478,41.4758,41.5353,75147.0
2022-06-02 09:35:00,48.86,48.96,48.65,48.91,94406.0,41.5438,41.6288,41.3652,41.5863,94406.0
2022-06-02 09:40:00,48.92,48.95,48.78,48.88,90038.0,41.5948,41.6203,41.4758,41.5608,90038.0
2022-06-02 09:45:00,48.85,48.91,48.67,48.9,89283.0,41.5353,41.5863,41.3822,41.5778,89283.0
2022-06-02 09:50:00,48.88,48.89,48.72,48.83,60192.0,41.5608,41.5693,41.4247,41.5183,60192.0
2022-06-02 09:55:00,48.82,48.93,48.69,48.93,45531.0,41.5098,41.6033,41.3992,41.6033,45531.0
2022-06-02 10:00:00,48.93,49.01,48.83,48.91,158990.0,41.6033,41.6713,41.5183,41.5863,158990.0
2022-06-02 10:05:00,48.91,48.96,48.77,48.78,38452.0,41.5863,41.6288,41.4673,41.4758,38452.0
2022-06-02 10:10:00,48.79,49.01,48.79,49.0,48690.0,41.4843,41.6713,41.4843,41.6628,48690.0
2022-06-02 10:15:00,48.98,48.99,48.81,48.84,40029.0,41.6458,41.6543,41.5013,41.5268,40029.0
2022-06-02 10:20:00,48.83,48.92,48.73,48.73,151468.0,41.5183,41.5948,41.4333,41.4333,151468.0
2022-06-02 10:25:00,48.72,48.77,48.58,48.77,74526.0,41.4247,41.4673,41.3057,41.4673,74526.0
2022-06-02 10:30:00,48.77,48.94,48.72,48.86,46937.0,41.4673,41.6118,41.4247,41.5438,46937.0
2022-06-02 10:35:00,48.84,48.97,48.82,48.84,67788.0,41.5268,41.6373,41.5098,41.5268,67788.0
2022-06-02 10:40:00,48.84,48.89,48.81,48.87,34326.0,41.5268,41.5693,41.5013,41.5523,34326.0
2022-06-02 10:45:00,48.88,48.96,48.85,48.93,38004.0,41.5608,41.6288,41.5353,41.6033,38004.0
2022-06-02 10:50:00,48.93,48.99,48.91,48.98,39469.0,41.6033,41.6543,41.5863,41.6458,39469.0
2022-06-02 10:55:00,48.98,49.06,48.97,49.05,31232.0,41.6458,41.7138,41.6373,41.7053,31232.0
2022-06-02 11:00:00,49.03,49.27,49.02,49.22,59006.0,41.6883,41.8924,41.6798,41.8499,59006.0
2022-06-02 11:05:00,49.23,49.27,49.21,49.26,35319.0,41.8584,41.8924,41.8414,41.8839,35319.0
2022-06-02 11:10:00,49.25,49.33,49.24,49.26,50397.0,41.8754,41.9434,41.8669,41.8839,50397.0
2022-06-02 11:15:00,49.26,49.27,49.19,49.21,25797.0,41.8839,41.8924,41.8244,41.8414,25797.0
2022-06-02 11:20:00,49.21,49.31,49.17,49.31,39592.0,41.8414,41.9264,41.8074,41.9264,39592.0
2022-06-02 11:25:00,49.32,49.38,49.28,49.36,57558.0,41.9349,41.9859,41.9009,41.9689,57558.0
2022-06-02 11:30:00,49.38,49.38,49.25,49.32,26959.0,41.9859,41.9859,41.8754,41.9349,26959.0
2022-06-02 11:35:00,49.32,49.33,49.23,49.3,35733.0,41.9349,41.9434,41.8584,41.9179,35733.0
2022-06-02 11:40:00,49.31,49.48,49.31,49.44,35560.0,41.9264,42.0709,41.9264,42.0369,35560.0
2022-06-02 11:45:00,49.43,49.53,49.38,49.51,27368.0,42.0284,42.1135,41.9859,42.0965,27368.0
2022-06-02 11:50:00,49.52,49.53,49.41,49.44,36099.0,42.105,42.1135,42.0114,42.0369,36099.0
2022-06-02 11:55:00,49.45,49.47,49.39,49.41,29399.0,42.0454,42.0624,41.9944,42.0114,29399.0
2022-06-02 12:00:00,49.42,49.47,49.4,49.46,27114.0,42.0199,42.0624,42.0029,42.0539,27114.0
2022-06-02 12:05:00,49.47,49.48,49.38,49.39,67366.0,42.0624,42.0709,41.9859,41.9944,67366.0
2022-06-02 12:10:00,49.38,49.4,49.3,49.33,43276.0,41.9859,42.0029,41.9179,41.9434,43276.0
2022-06-02 12:15:00,49.32,49.43,49.32,49.39,15232.0,41.9349,42.0284,41.9349,41.9944,15232.0
2022-06-02 12:20:00,49.39,49.51,49.36,49.51,39746.0,41.9944,42.0965,41.9689,42.0965,39746.0
2022-06-02 12:25:00,49.51,49.58,49.47,49.57,24408.0,42.0965,42.156,42.0624,42.1475,24408.0
2022-06-02 12:30:00,49.56,49.61,49.55,49.58,27499.0,42.139,42.1815,42.1305,42.156,27499.0
2022-06-02 12:35:00,49.59,49.7,49.58,49.68,69448.0,42.1645,42.258,42.156,42.241,69448.0
2022-06-02 12:40:00,49.68,49.72,49.6,49.61,55775.0,42.241,42.275,42.173,42.1815,55775.0
2022-06-02 12:45:00,49.6,49.66,49.56,49.58,55992.0,42.173,42.224,42.139,42.156,55992.0
2022-06-02 12:50:00,49.58,49.65,49.57,49.64,26932.0,42.156,42.2155,42.1475,42.207,26932.0
2022-06-02 12:55:00,49.63,49.63,49.56,49.57,13444.0,42.1985,42.1985,42.139,42.1475,13444.0
2022-06-02 13:00:00,49.58,49.64,49.57,49.62,14303.0,42.156,42.207,42.1475,42.19,14303.0
2022-06-02 13:05:00,49.61,49.63,49.56,49.57,27651.0,42.1815,42.1985,42.139,42.1475,27651.0
2022-06-02 13:10:00,49.57,49.61,49.5,49.52,17968.0,42.1475,42.1815,42.088,42.105,17968.0
2022-06-02 13:15:00,49.52,49.61,49.49,49.61,14900.0,42.105,42.1815,42.0795,42.1815,14900.0
2022-06-02 13:20:00,49.6,49.63,49.56,49.61,30353.0,42.173,42.1985,42.139,42.1815,30353.0
2022-06-02 13:25:00,49.61,49.65,49.56,49.64,17890.0,42.1815,42.2155,42.139,42.207,17890.0
2022-06-02 13:30:00,49.65,49.66,49.6,49.64,11289.0,42.2155,42.224,42.173,42.207,11289.0
2022-06-02 13:35:00,49.64,49.65,49.58,49.63,13370.0,42.207,42.2155,42.156,42.1985,13370.0
2022-06-02 13:40:00,49.62,49.63,49.56,49.62,20419.0,42.19,42.1985,42.139,42.19,20419.0
2022-06-02 13:45:00,49.62,49.72,49.59,49.7,24849.0,42.19,42.275,42.1645,42.258,24849.0
2022-06-02 13:50:00,49.71,49.73,49.66,49.69,20638.0,42.2665,42.2835,42.224,42.2495,20638.0
2022-06-02 13:55:00,49.68,49.69,49.62,49.69,29178.0,42.241,42.2495,42.19,42.2495,29178.0
2022-06-02 14:00:00,49.68,49.71,49.65,49.68,15415.0,42.241,42.2665,42.2155,42.241,15415.0
2022-06-02 14:05:00,49.68,49.73,49.67,49.67,26712.0,42.241,42.2835,42.2325,42.2325,26712.0
2022-06-02 14:10:00,49.67,49.73,49.65,49.72,18793.0,42.2325,42.2835,42.2155,42.275,18793.0
2022-06-02 14:15:00,49.71,49.72,49.66,49.66,31302.0,42.2665,42.275,42.224,42.224,31302.0
2022-06-02 14:20:00,49.66,49.68,49.64,49.66,21284.0,42.224,42.241,42.207,42.224,21284.0
2022-06-02 14:25:00,49.66,49.68,49.58,49.62,26286.0,42.224,42.241,42.156,42.19,26286.0
2022-06-02 14:30:00,49.61,49.69,49.6,49.67,48502.0,42.1815,42.2495,42.173,42.2325,48502.0
2022-06-02 14:35:00,49.66,49.7,49.65,49.7,12260.0,42.224,42.258,42.2155,42.258,12260.0
2022-06-02 14:40:00,49.7,49.7,49.63,49.68,30180.0,42.258,42.258,42.1985,42.241,30180.0
2022-06-02 14:45:00,49.68,49.7,49.65,49.68,24731.0,42.241,42.258,42.2155,42.241,24731.0
2022-06-02 14:50:00,49.67,49.72,49.65,49.66,55046.0,42.2325,42.275,42.2155,42.224,55046.0
2022-06-02 14:55:00,49.66,49.67,49.59,49.6,68169.0,42.224,42.2325,42.1645,42.173,68169.0
2022-06-02 15:00:00,49.59,49.67,49.59,49.63,91642.0,42.1645,42.2325,42.1645,42.1985,91642.0
2022-06-02 15:05:00,49.61,49.69,49.6,49.68,56254.0,42.1815,42.2495,42.173,42.241,56254.0
2022-06-02 15:10:00,49.69,49.74,49.66,49.72,59957.0,42.2495,42.292,42.224,42.275,59957.0
2022-06-02 15:15:00,49.71,49.74,49.69,49.72,63938.0,42.2665,42.292,42.2495,42.275,63938.0
2022-06-02 15:20:00,49.72,49.76,49.71,49.76,62653.0,42.275,42.309,42.2665,42.309,62653.0
2022-06-02 15:25:00,49.76,49.78,49.63,49.68,63742.0,42.309,42.326,42.1985,42.241,63742.0
2022-06-02 15:30:00,49.66,49.69,49.61,49.64,39345.0,42.224,42.2495,42.1815,42.207,39345.0
2022-06-02 15:35:00,49.64,49.67,49.52,49.54,72360.0,42.207,42.2325,42.105,42.122,72360.0
2022-06-02 15:40:00,49.55,49.6,49.53,49.58,64862.0,42.1305,42.173,42.1135,42.156,64862.0
2022-06-02 15:45:00,49.57,49.66,49.56,49.6,107328.0,42.1475,42.224,42.139,42.173,107328.0
2022-06-02 15:50:00,49.59,49.68,49.57,49.62,166776.0,42.1645,42.241,42.1475,42.19,166776.0
2022-06-02 15:55:00,49.61,49.75,49.6,49.74,285909.0,42.1815,42.3005,42.173,42.292,285909.0
2022-06-03 09:30:00,49.37,49.82,49.37,49.66,83721.0,41.9774,42.36,41.9774,42.224,83721.0
2022-06-03 09:35:00,49.65,49.65,49.34,49.39,54952.0,42.2155,42.2155,41.9519,41.9944,54952.0
2022-06-03 09:40:00,49.39,49.46,49.27,49.28,73716.0,41.9944,42.0539,41.8924,41.9009,73716.0
2022-06-03 09:45:00,49.28,49.47,49.26,49.42,141616.0,41.9009,42.0624,41.8839,42.0199,141616.0
2022-06-03 09:50:00,49.42,49.43,49.27,49.41,80091.0,42.0199,42.0284,41.8924,42.0114,80091.0
2022-06-03 09:55:00,49.41,49.56,49.39,49.52,42433.0,42.0114,42.139,41.9944,42.105,42433.0
2022-06-03 10:00:00,49.53,49.62,49.49,49.49,49304.0,42.1135,42.19,42.0795,42.0795,49304.0
2022-06-03 10:05:00,49.48,49.49,49.34,49.38,50760.0,42.0709,42.0795,41.9519,41.9859,50760.0
2022-06-03 10:10:00,49.36,49.46,49.3,49.45,41046.0,41.9689,42.0539,41.9179,42.0454,41046.0
2022-06-03 10:15:00,49.46,49.54,49.43,49.54,34237.0,42.0539,42.122,42.0284,42.122,34237.0
2022-06-03 10:20:00,49.52,49.53,49.35,49.45,31380.0,42.105,42.1135,41.9604,42.0454,31380.0
2022-06-03 10:25:00,49.43,49.46,49.34,49.39,32103.0,42.0284,42.0539,41.9519,41.9944,32103.0
2022-06-03 10:30:00,49.38,49.48,49.33,49.42,25080.0,41.9859,42.0709,41.9434,42.0199,25080.0
2022-06-03 10:35:00,49.41,49.44,49.25,49.27,47544.0,42.0114,42.0369,41.8754,41.8924,47544.0
2022-06-03 10:40:00,49.26,49.26,49.09,49.14,61904.0,41.8839,41.8839,41.7393,41.7819,61904.0
2022-06-03 10:45:00,49.16,49.28,49.15,49.27,56801.0,41.7989,41.9009,41.7904,41.8924,56801.0
2022-06-03 10:50:00,49.26,49.29,49.19,49.19,52505.0,41.8839,41.9094,41.8244,41.8244,52505.0
2022-06-03 10:55:00,49.2,49.28,49.16,49.27,50655.0,41.8329,41.9009,41.7989,41.8924,50655.0
2022-06-03 11:00:00,49.27,49.28,49.14,49.18,39089.0,41.8924,41.9009,41.7819,41.8159,39089.0
2022-06-03 11:05:00,49.18,49.21,49.11,49.17,100377.0,41.8159,41.8414,41.7564,41.8074,100377.0
2022-06-03 11:10:00,49.17,49.19,49.09,49.15,36063.0,41.8074,41.8244,41.7393,41.7904,36063.0
2022-06-03 11:15:00,49.15,49.25,49.15,49.23,26109.0,41.7904,41.8754,41.7904,41.8584,26109.0
2022-06-03 11:20:00,49.22,49.25,49.13,49.14,19842.0,41.8499,41.8754,41.7734,41.7819,19842.0
2022-06-03 11:25:00,49.14,49.24,49.13,49.23,55043.0,41.7819,41.8669,41.7734,41.8584,55043.0
2022-06-03 11:30:00,49.25,49.33,49.21,49.28,43060.0,41.8754,41.9434,41.8414,41.9009,43060.0
2022-06-03 11:35:00,49.29,49.37,49.27,49.35,28604.0,41.9094,41.9774,41.8924,41.9604,28604.0
2022-06-03 11:40:00,49.36,49.37,49.27,49.29,18340.0,41.9689,41.9774,41.8924,41.9094,18340.0
2022-06-03 11:45:00,49.28,49.28,49.18,49.18,26958.0,41.9009,41.9009,41.8159,41.8159,26958.0
2022-06-03 11:50:00,49.17,49.22,49.14,49.2,47896.0,41.8074,41.8499,41.7819,41.8329,47896.0
2022-06-03 11:55:00,49.2,49.3,49.19,49.29,59103.0,41.8329,41.9179,41.8244,41.9094,59103.0
2022-06-03 12:00:00,49.29,49.33,49.27,49.3,51772.0,41.9094,41.9434,41.8924,41.9179,51772.0
2022-06-03 12:05:00,49.3,49.33,49.22,49.24,35903.0,41.9179,41.9434,41.8499,41.8669,35903.0
2022-06-03 12:10:00,49.25,49.3,49.23,49.25,31479.0,41.8754,41.9179,41.8584,41.8754,31479.0
2022-06-03 12:15:00,49.23,49.27,49.11,49.11,20782.0,41.8584,41.8924,41.7564,41.7564,20782.0
2022-06-03 12:20:00,49.1,49.25,49.06,49.22,24675.0,41.7478,41.8754,41.7138,41.8499,24675.0
2022-06-03 12:25:00,49.21,49.26,49.18,49.22,20092.0,41.8414,41.8839,41.8159,41.8499,20092.0
2022-06-03 12:30:00,49.22,49.22,49.15,49.17,14897.0,41.8499,41.8499,41.7904,41.8074,14897.0
2022-06-03 12:35:00,49.18,49.24,49.15,49.24,22052.0,41.8159,41.8669,41.7904,41.8669,22052.0
2022-06-03 12:40:00,49.23,49.25,49.17,49.19,18520.0,41.8584,41.8754,41.8074,41.8244,18520.0
2022-06-03 12:45:00,49.2,49.25,49.16,49.23,24507.0,41.8329,41.8754,41.7989,41.8584,24507.0
2022-06-03 12:50:00,49.23,49.29,49.18,49.29,18111.0,41.8584,41.9094,41.8159,41.9094,18111.0
2022-06-03 12:55:00,49.29,49.39,49.28,49.38,21527.0,41.9094,41.9944,41.9009,41.9859,21527.0
2022-06-03 13:00:00,49.38,49.51,49.34,49.5,62277.0,41.9859,42.0965,41.9519,42.088,62277.0
2022-06-03 13:05:00,49.5,49.56,49.48,49.5,89169.0,42.088,42.139,42.0709,42.088,89169.0
2022-06-03 13:10:00,49.5,49.5,49.38,49.39,49108.0,42.088,42.088,41.9859,41.9944,49108.0
2022-06-03 13:15:00,49.38,49.39,49.2,49.23,58760.0,41.9859,41.9944,41.8329,41.8584,58760.0
2022-06-03 13:20:00,49.22,49.27,49.19,49.27,39568.0,41.8499,41.8924,41.8244,41.8924,39568.0
2022-06-03 13:25:00,49.27,49.31,49.23,49.28,44494.0,41.8924,41.9264,41.8584,41.9009,44494.0
2022-06-03 13:30:00,49.27,49.27,49.17,49.23,48908.0,41.8924,41.8924,41.8074,41.8584,48908.0
2022-06-03 13:35:00,49.23,49.29,49.2,49.29,101250.0,41.8584,41.9094,41.8329,41.9094,101250.0
2022-06-03 13:40:00,49.29,49.29,49.18,49.22,74163.0,41.9094,41.9094,41.8159,41.8499,74163.0
2022-06-03 13:45:00,49.22,49.23,49.15,49.23,35013.0,41.8499,41.8584,41.7904,41.8584,35013.0
2022-06-03 13:50:00,49.23,49.26,49.17,49.19,52330.0,41.8584,41.8839,41.8074,41.8244,52330.0
2022-06-03 13:55:00,49.19,49.22,49.17,49.18,23973.0,41.8244,41.8499,41.8074,41.8159,23973.0
2022-06-03 14:00:00,49.19,49.23,49.14,49.22,17170.0,41.8244,41.8584,41.7819,41.8499,17170.0
2022-06-03 14:05:00,49.22,49.22,49.16,49.19,40842.0,41.8499,41.8499,41.7989,41.8244,40842.0
2022-06-03 14:10:00,49.18,49.25,49.17,49.24,38175.0,41.8159,41.8754,41.8074,41.8669,38175.0
2022-06-03 14:15:00,49.25,49.28,49.21,49.27,25301.0,41.8754,41.9009,41.8414,41.8924,25301.0
2022-06-03 14:20:00,49.27,49.28,49.21,49.25,22458.0,41.8924,41.9009,41.8414,41.8754,22458.0
2022-06-03 14:25:00,49.25,49.34,49.23,49.34,28326.0,41.8754,41.9519,41.8584,41.9519,28326.0
2022-06-03 14:30:00,49.33,49.33,49.23,49.24,39530.0,41.9434,41.9434,41.8584,41.8669,39530.0
2022-06-03 14:35:00,49.25,49.25,49.1,49.14,26827.0,41.8754,41.8754,41.7478,41.7819,26827.0
2022-06-03 14:40:00,49.14,49.14,49.07,49.12,27191.0,41.7819,41.7819,41.7223,41.7649,27191.0
2022-06-03 14:45:00,49.12,49.16,49.08,49.14,43688.0,41.7649,41.7989,41.7308,41.7819,43688.0
2022-06-03 14:50:00,49.15,49.15,49.1,49.13,35103.0,41.7904,41.7904,41.7478,41.7734,35103.0
2022-06-03 14:55:00,49.13,49.17,49.12,49.16,44421.0,41.7734,41.8074,41.7649,41.7989,44421.0
2022-06-03 15:00:00,49.16,49.2,49.1,49.17,39352.0,41.7989,41.8329,41.7478,41.8074,39352.0
2022-06-03 15:05:00,49.17,49.17,49.05,49.1,52504.0,41.8074,41.8074,41.7053,41.7478,52504.0
2022-06-03 15:10:00,49.1,49.14,49.04,49.07,48507.0,41.7478,41.7819,41.6968,41.7223,48507.0
2022-06-03 15:15:00,49.06,49.08,49.01,49.02,33554.0,41.7138,41.7308,41.6713,41.6798,33554.0
2022-06-03 15:20:00,49.04,49.08,49.03,49.07,77605.0,41.6968,41.7308,41.6883,41.7223,77605.0
2022-06-03 15:25:00,49.07,49.22,49.05,49.22,130158.0,41.7223,41.8499,41.7053,41.8499,130158.0
2022-06-03 15:30:00,49.22,49.22,49.16,49.17,108895.0,41.8499,41.8499,41.7989,41.8074,108895.0
2022-06-03 15:35:00,49.17,49.23,49.11,49.17,119566.0,41.8074,41.8584,41.7564,41.8074,119566.0
2022-06-03 15:40:00,49.18,49.2,49.1,49.11,59690.0,41.8159,41.8329,41.7478,41.7564,59690.0
2022-06-03 15:45:00,49.12,49.15,49.06,49.11,127756.0,41.7649,41.7904,41.7138,41.7564,127756.0
2022-06-03 15:50:00,49.1,49.17,49.03,49.13,158697.0,41.7478,41.8074,41.6883,41.7734,158697.0
2022-06-03 15:55:00,49.13,49.16,49.06,49.08,254501.0,41.7734,41.7989,41.7138,41.7308,254501.0
2022-06-06 09:30:00,49.7,49.78,49.32,49.74,80672.0,42.258,42.326,41.9349,42.292,80672.0
2022-06-06 09:35:00,49.73,49.84,49.63,49.81,33300.0,42.2835,42.377,42.1985,42.3515,33300.0
2022-06-06 09:40:00,49.8,49.93,49.72,49.78,73073.0,42.343,42.4536,42.275,42.326,73073.0
2022-06-06 09:45:00,49.79,49.93,49.74,49.89,48013.0,42.3345,42.4536,42.292,42.4196,48013.0
2022-06-06 09:50:00,49.9,50.13,49.86,50.13,71121.0,42.4281,42.6236,42.394,42.6236,71121.0
2022-06-06 09:55:00,50.13,50.27,50.11,50.25,85463.0,42.6236,42.7427,42.6066,42.7256,85463.0
2022-06-06 10:00:00,50.26,50.39,50.23,50.34,62081.0,42.7342,42.8447,42.7086,42.8022,62081.0
2022-06-06 10:05:00,50.36,50.37,50.24,50.26,33664.0,42.8192,42.8277,42.7171,42.7342,33664.0
2022-06-06 10:10:00,50.27,50.37,50.25,50.35,47396.0,42.7427,42.8277,42.7256,42.8107,47396.0
2022-06-06 10:15:00,50.35,50.38,50.27,50.38,31833.0,42.8107,42.8362,42.7427,42.8362,31833.0
2022-06-06 10:20:00,50.38,50.4,50.28,50.28,35743.0,42.8362,42.8532,42.7512,42.7512,35743.0
2022-06-06 10:25:00,50.27,50.29,50.23,50.24,35895.0,42.7427,42.7597,42.7086,42.7171,35895.0
2022-06-06 10:30:00,50.25,50.26,50.18,50.2,41987.0,42.7256,42.7342,42.6661,42.6831,41987.0
2022-06-06 10:35:00,50.18,50.2,50.05,50.08,19044.0,42.6661,42.6831,42.5556,42.5811,19044.0
2022-06-06 10:40:00,50.09,50.11,50.0,50.08,68174.0,42.5896,42.6066,42.5131,42.5811,68174.0
2022-06-06 10:45:00,50.09,50.15,50.05,50.14,36187.0,42.5896,42.6406,42.5556,42.6321,36187.0
2022-06-06 10:50:00,50.13,50.13,49.98,50.02,27269.0,42.6236,42.6236,42.4961,42.5301,27269.0
2022-06-06 10:55:00,50.02,50.06,49.96,49.98,35562.0,42.5301,42.5641,42.4791,42.4961,35562.0
2022-06-06 11:00:00,49.97,50.01,49.9,49.92,24105.0,42.4876,42.5216,42.4281,42.4451,24105.0
2022-06-06 11:05:00,49.91,49.98,49.9,49.94,24765.0,42.4366,42.4961,42.4281,42.4621,24765.0
2022-06-06 11:10:00,49.93,49.94,49.82,49.88,30105.0,42.4536,42.4621,42.36,42.4111,30105.0
2022-06-06 11:15:00,49.87,49.88,49.7,49.71,56921.0,42.4026,42.4111,42.258,42.2665,56921.0
2022-06-06 11:20:00,49.69,49.75,49.67,49.68,19057.0,42.2495,42.3005,42.2325,42.241,19057.0
2022-06-06 11:25:00,49.67,49.7,49.65,49.69,18395.0,42.2325,42.258,42.2155,42.2495,18395.0
2022-06-06 11:30:00,49.68,49.73,49.62,49.71,44903.0,42.241,42.2835,42.19,42.2665,44903.0
2022-06-06 11:35:00,49.69,49.71,49.66,49.68,37071.0,42.2495,42.2665,42.224,42.241,37071.0
2022-06-06 11:40:00,49.68,49.73,49.66,49.71,32130.0,42.241,42.2835,42.224,42.2665,32130.0
2022-06-06 11:45:00,49.71,49.77,49.61,49.61,26216.0,42.2665,42.3175,42.1815,42.1815,26216.0
2022-06-06 11:50:00,49.61,49.69,49.61,49.64,15417.0,42.1815,42.2495,42.1815,42.207,15417.0
2022-06-06 11:55:00,49.65,49.69,49.64,49.68,16003.0,42.2155,42.2495,42.207,42.241,16003.0
2022-06-06 12:00:00,49.67,49.68,49.52,49.55,18996.0,42.2325,42.241,42.105,42.1305,18996.0
2022-06-06 12:05:00,49.56,49.64,49.56,49.59,24176.0,42.139,42.207,42.139,42.1645,24176.0
2022-06-06 12:10:00,49.58,49.6,49.51,49.53,21005.0,42.156,42.173,42.0965,42.1135,21005.0
2022-06-06 12:15:00,49.54,49.57,49.48,49.56,19281.0,42.122,42.1475,42.0709,42.139,19281.0
2022-06-06 12:20:00,49.56,49.58,49.49,49.49,13144.0,42.139,42.156,42.0795,42.0795,13144.0
2022-06-06 12:25:00,49.49,49.55,49.44,49.47,32881.0,42.0795,42.1305,42.0369,42.0624,32881.0
2022-06-06 12:30:00,49.46,49.54,49.43,49.54,14145.0,42.0539,42.122,42.0284,42.122,14145.0
2022-06-06 12:35:00,49.54,49.6,49.5,49.58,14852.0,42.122,42.173,42.088,42.156,14852.0
2022-06-06 12:40:00,49.58,49.61,49.55,49.59,20170.0,42.156,42.1815,42.1305,42.1645,20170.0
2022-06-06 12:45:00,49.59,49.62,49.54,49.56,16422.0,42.1645,42.19,42.122,42.139,16422.0
2022-06-06 12:50:00,49.55,49.61,49.52,49.6,18945.0,42.1305,42.1815,42.105,42.173,18945.0
2022-06-06 12:55:00,49.6,49.67,49.6,49.65,28974.0,42.173,42.2325,42.173,42.2155,28974.0
2022-06-06 13:00:00,49.66,49.66,49.6,49.61,41623.0,42.224,42.224,42.173,42.1815,41623.0
2022-06-06 13:05:00,49.59,49.67,49.59,49.62,25335.0,42.1645,42.2325,42.1645,42.19,25335.0
2022-06-06 13:10:00,49.63,49.63,49.56,49.6,19904.0,42.1985,42.1985,42.139,42.173,19904.0
2022-06-06 13:15:00,49.59,49.64,49.57,49.62,16977.0,42.1645,42.207,42.1475,42.19,16977.0
2022-06-06 13:20:00,49.61,49.68,49.58,49.64,28181.0,42.1815,42.241,42.156,42.207,28181.0
2022-06-06 13:25:00,49.64,49.64,49.57,49.61,20348.0,42.207,42.207,42.1475,42.1815,20348.0
2022-06-06 13:30:00,49.6,49.66,49.59,49.64,37341.0,42.173,42.224,42.1645,42.207,37341.0
2022-06-06 13:35:00,49.63,49.74,49.62,49.71,25533.0,42.1985,42.292,42.19,42.2665,25533.0
2022-06-06 13:40:00,49.72,49.82,49.71,49.8,24918.0,42.275,42.36,42.2665,42.343,24918.0
2022-06-06 13:45:00,49.79,49.83,49.74,49.83,41053.0,42.3345,42.3685,42.292,42.3685,41053.0
2022-06-06 13:50:00,49.83,49.89,49.83,49.89,75767.0,42.3685,42.4196,42.3685,42.4196,75767.0
2022-06-06 13:55:00,49.89,49.93,49.88,49.89,42366.0,42.4196,42.4536,42.4111,42.4196,42366.0
2022-06-06 14:00:00,49.91,49.91,49.85,49.86,33275.0,42.4366,42.4366,42.3855,42.394,33275.0
2022-06-06 14:05:00,49.86,49.88,49.77,49.79,28128.0,42.394,42.4111,42.3175,42.3345,28128.0
2022-06-06 14:10:00,49.79,49.8,49.75,49.76,19340.0,42.3345,42.343,42.3005,42.309,19340.0
2022-06-06 14:15:00,49.76,49.78,49.71,49.74,20746.0,42.309,42.326,42.2665,42.292,20746.0
2022-06-06 14:20:00,49.73,49.74,49.59,49.62,26773.0,42.2835,42.292,42.1645,42.19,26773.0
2022-06-06 14:25:00,49.61,49.61,49.49,49.53,22870.0,42.1815,42.1815,42.0795,42.1135,22870.0
2022-06-06 14:30:00,49.52,49.57,49.51,49.55,26414.0,42.105,42.1475,42.0965,42.1305,26414.0
2022-06-06 14:35:00,49.55,49.59,49.5,49.55,34330.0,42.1305,42.1645,42.088,42.1305,34330.0
2022-06-06 14:40:00,49.55,49.6,49.52,49.6,21662.0,42.1305,42.173,42.105,42.173,21662.0
2022-06-06 14:45:00,49.59,49.63,49.59,49.59,15032.0,42.1645,42.1985,42.1645,42.1645,15032.0
2022-06-06 14:50:00,49.58,49.58,49.44,49.57,27111.0,42.156,42.156,42.0369,42.1475,27111.0
2022-06-06 14:55:00,49.57,49.64,49.55,49.62,33295.0,42.1475,42.207,42.1305,42.19,33295.0
2022-06-06 15:00:00,49.62,49.65,49.6,49.61,23438.0,42.19,42.2155,42.173,42.1815,23438.0
2022-06-06 15:05:00,49.6,49.64,49.57,49.61,52884.0,42.173,42.207,42.1475,42.1815,52884.0
2022-06-06 15:10:00,49.61,49.63,49.55,49.6,44186.0,42.1815,42.1985,42.1305,42.173,44186.0
2022-06-06 15:15:00,49.6,49.66,49.59,49.59,31923.0,42.173,42.224,42.1645,42.1645,31923.0
2022-06-06 15:20:00,49.59,49.67,49.52,49.66,103611.0,42.1645,42.2325,42.105,42.224,103611.0
2022-06-06 15:25:00,49.66,49.69,49.64,49.65,98308.0,42.224,42.2495,42.207,42.2155,98308.0
2022-06-06 15:30:00,49.65,49.66,49.59,49.59,55943.0,42.2155,42.224,42.1645,42.1645,55943.0
2022-06-06 15:35:00,49.59,49.61,49.51,49.55,67768.0,42.1645,42.1815,42.0965,42.1305,67768.0
2022-06-06 15:40:00,49.54,49.63,49.52,49.63,155284.0,42.122,42.1985,42.105,42.1985,155284.0
2022-06-06 15:45:00,49.63,49.69,49.48,49.5,182272.0,42.1985,42.2495,42.0709,42.088,182272.0
2022-06-06 15:50:00,49.51,49.6,49.47,49.54,130442.0,42.0965,42.173,42.0624,42.122,130442.0
2022-06-06 15:55:00,49.53,49.55,49.43,49.46,204893.0,42.1135,42.1305,42.0284,42.0539,204893.0
2022-06-07 09:30:00,48.99,49.17,48.94,49.12,103311.0,41.6543,41.8074,41.6118,41.7649,103311.0
2022-06-07 09:35:00,49.13,49.21,48.93,48.94,31076.0,41.7734,41.8414,41.6033,41.6118,31076.0
2022-06-07 09:40:00,49.0,49.0,48.84,48.86,52914.0,41.6628,41.6628,41.5268,41.5438,52914.0
2022-06-07 09:45:00,48.86,48.91,48.74,48.78,48686.0,41.5438,41.5863,41.4418,41.4758,48686.0
2022-06-07 09:50:00,48.78,49.08,48.78,49.06,45085.0,41.4758,41.7308,41.4758,41.7138,45085.0
2022-06-07 09:55:00,49.09,49.12,48.93,49.01,31052.0,41.7393,41.7649,41.6033,41.6713,31052.0
2022-06-07 10:00:00,49.02,49.2,48.98,49.2,52850.0,41.6798,41.8329,41.6458,41.8329,52850.0
2022-06-07 10:05:00,49.22,49.24,49.08,49.14,16915.0,41.8499,41.8669,41.7308,41.7819,16915.0
2022-06-07 10:10:00,49.12,49.14,49.01,49.02,26380.0,41.7649,41.7819,41.6713,41.6798,26380.0
2022-06-07 10:15:00,49.03,49.04,48.94,49.02,21236.0,41.6883,41.6968,41.6118,41.6798,21236.0
2022-06-07 10:20:00,49.02,49.13,48.99,49.08,30985.0,41.6798,41.7734,41.6543,41.7308,30985.0
2022-06-07 10:25:00,49.08,49.28,49.04,49.27,59732.0,41.7308,41.9009,41.6968,41.8924,59732.0
2022-06-07 10:30:00,49.28,49.38,49.26,49.36,42656.0,41.9009,41.9859,41.8839,41.9689,42656.0
2022-06-07 10:35:00,49.36,49.47,49.33,49.45,35656.0,41.9689,42.0624,41.9434,42.0454,35656.0
2022-06-07 10:40:00,49.45,49.55,49.45,49.47,22669.0,42.0454,42.1305,42.0454,42.0624,22669.0
2022-06-07 10:45:00,49.47,49.49,49.42,49.45,18971.0,42.0624,42.0795,42.0199,42.0454,18971.0
2022-06-07 10:50:00,49.45,49.51,49.42,49.5,14318.0,42.0454,42.0965,42.0199,42.088,14318.0
2022-06-07 10:55:00,49.5,49.51,49.42,49.43,12657.0,42.088,42.0965,42.0199,42.0284,12657.0
2022-06-07 11:00:00,49.43,49.46,49.39,49.4,15996.0,42.0284,42.0539,41.9944,42.0029,15996.0
2022-06-07 11:05:00,49.4,49.49,49.35,49.48,23295.0,42.0029,42.0795,41.9604,42.0709,23295.0
2022-06-07 11:10:00,49.49,49.57,49.48,49.57,26401.0,42.0795,42.1475,42.0709,42.1475,26401.0
2022-06-07 11:15:00,49.56,49.57,49.46,49.5,21066.0,42.139,42.1475,42.0539,42.088,21066.0
2022-06-07 11:20:00,49.5,49.52,49.4,49.41,50386.0,42.088,42.105,42.0029,42.0114,50386.0
2022-06-07 11:25:00,49.4,49.47,49.39,49.44,22009.0,42.0029,42.0624,41.9944,42.0369,22009.0
2022-06-07 11:30:00,49.44,49.49,49.4,49.48,30826.0,42.0369,42.0795,42.0029,42.0709,30826.0
2022-06-07 11:35:00,49.47,49.49,49.41,49.48,19316.0,42.0624,42.0795,42.0114,42.0709,19316.0
2022-06-07 11:40:00,49.48,49.48,49.4,49.41,19443.0,42.0709,42.0709,42.0029,42.0114,19443.0
2022-06-07 11:45:00,49.42,49.45,49.31,49.32,19482.0,42.0199,42.0454,41.9264,41.9349,19482.0
2022-06-07 11:50:00,49.31,49.36,49.28,49.29,17010.0,41.9264,41.9689,41.9009,41.9094,17010.0
2022-06-07 11:55:00,49.29,49.37,49.28,49.36,42250.0,41.9094,41.9774,41.9009,41.9689,42250.0
2022-06-07 12:00:00,49.36,49.4,49.33,49.34,20448.0,41.9689,42.0029,41.9434,41.9519,20448.0
2022-06-07 12:05:00,49.34,49.39,49.31,49.35,17835.0,41.9519,41.9944,41.9264,41.9604,17835.0
2022-06-07 12:10:00,49.36,49.41,49.35,49.4,25624.0,41.9689,42.0114,41.9604,42.0029,25624.0
2022-06-07 12:15:00,49.39,49.41,49.31,49.36,18061.0,41.9944,42.0114,41.9264,41.9689,18061.0
2022-06-07 12:20:00,49.38,49.43,49.35,49.41,18312.0,41.9859,42.0284,41.9604,42.0114,18312.0
2022-06-07 12:25:00,49.4,49.45,49.4,49.43,18546.0,42.0029,42.0454,42.0029,42.0284,18546.0
2022-06-07 12:30:00,49.42,49.45,49.38,49.45,15849.0,42.0199,42.0454,41.9859,42.0454,15849.0
2022-06-07 12:35:00,49.45,49.46,49.42,49.45,22230.0,42.0454,42.0539,42.0199,42.0454,22230.0
2022-06-07 12:40:00,49.46,49.52,49.46,49.46,28394.0,42.0539,42.105,42.0539,42.0539,28394.0
2022-06-07 12:45:00,49.46,49.54,49.46,49.54,10674.0,42.0539,42.122,42.0539,42.122,10674.0
2022-06-07 12:50:00,49.54,49.56,49.51,49.55,19397.0,42.122,42.139,42.0965,42.1305,19397.0
2022-06-07 12:55:00,49.55,49.6,49.53,49.59,33871.0,42.1305,42.173,42.1135,42.1645,33871.0
2022-06-07 13:00:00,49.58,49.66,49.55,49.64,20801.0,42.156,42.224,42.1305,42.207,20801.0
2022-06-07 13:05:00,49.65,49.69,49.61,49.66,24472.0,42.2155,42.2495,42.1815,42.224,24472.0
2022-06-07 13:10:00,49.67,49.71,49.63,49.69,26446.0,42.2325,42.2665,42.1985,42.2495,26446.0
2022-06-07 13:15:00,49.7,49.75,49.69,49.71,32480.0,42.258,42.3005,42.2495,42.2665,32480.0
2022-06-07 13:20:00,49.7,49.72,49.67,49.69,30151.0,42.258,42.275,42.2325,42.2495,30151.0
2022-06-07 13:25:00,49.68,49.7,49.64,49.68,22785.0,42.241,42.258,42.207,42.241,22785.0
2022-06-07 13:30:00,49.69,49.69,49.62,49.66,25988.0,42.2495,42.2495,42.19,42.224,25988.0
2022-06-07 13:35:00,49.66,49.69,49.63,49.68,19438.0,42.224,42.2495,42.1985,42.241,19438.0
2022-06-07 13:40:00,49.68,49.69,49.63,49.64,28328.0,42.241,42.2495,42.1985,42.207,28328.0
2022-06-07 13:45:00,49.64,49.68,49.62,49.63,25493.0,42.207,42.241,42.19,42.1985,25493.0
2022-06-07 13:50:00,49.64,49.67,49.6,49.61,20837.0,42.207,42.2325,42.173,42.1815,20837.0
2022-06-07 13:55:00,49.61,49.61,49.53,49.55,23020.0,42.1815,42.1815,42.1135,42.1305,23020.0
2022-06-07 14:00:00,49.54,49.63,49.52,49.63,30569.0,42.122,42.1985,42.105,42.1985,30569.0
2022-06-07 14:05:00,49.63,49.64,49.58,49.64,38061.0,42.1985,42.207,42.156,42.207,38061.0
2022-06-07 14:10:00,49.63,49.73,49.63,49.7,19398.0,42.1985,42.2835,42.1985,42.258,19398.0
2022-06-07 14:15:00,49.7,49.71,49.63,49.64,22059.0,42.258,42.2665,42.1985,42.207,22059.0
2022-06-07 14:20:00,49.63,49.71,49.62,49.7,27091.0,42.1985,42.2665,42.19,42.258,27091.0
2022-06-07 14:25:00,49.7,49.74,49.68,49.73,20859.0,42.258,42.292,42.241,42.2835,20859.0
2022-06-07 14:30:00,49.73,49.78,49.68,49.78,30673.0,42.2835,42.326,42.241,42.326,30673.0
2022-06-07 14:35:00,49.77,49.8,49.71,49.72,39832.0,42.3175,42.343,42.2665,42.275,39832.0
2022-06-07 14:40:00,49.72,49.74,49.62,49.63,16621.0,42.275,42.292,42.19,42.1985,16621.0
2022-06-07 14:45:00,49.63,49.67,49.57,49.59,33672.0,42.1985,42.2325,42.1475,42.1645,33672.0
2022-06-07 14:50:00,49.59,49.62,49.56,49.62,26368.0,42.1645,42.19,42.139,42.19,26368.0
2022-06-07 14:55:00,49.61,49.66,49.59,49.66,26548.0,42.1815,42.224,42.1645,42.224,26548.0
2022-06-07 15:00:00,49.66,49.71,49.64,49.7,22875.0,42.224,42.2665,42.207,42.258,22875.0
2022-06-07 15:05:00,49.69,49.7,49.64,49.65,23208.0,42.2495,42.258,42.207,42.2155,23208.0
2022-06-07 15:10:00,49.65,49.68,49.62,49.66,23618.0,42.2155,42.241,42.19,42.224,23618.0
2022-06-07 15:15:00,49.66,49.71,49.65,49.7,23977.0,42.224,42.2665,42.2155,42.258,23977.0
2022-06-07 15:20:00,49.7,49.73,49.67,49.71,30936.0,42.258,42.2835,42.2325,42.2665,30936.0
2022-06-07 15:25:00,49.71,49.75,49.69,49.75,21644.0,42.2665,42.3005,42.2495,42.3005,21644.0
2022-06-07 15:30:00,49.74,49.78,49.72,49.78,50696.0,42.292,42.326,42.275,42.326,50696.0
2022-06-07 15:35:00,49.78,49.86,49.76,49.86,49556.0,42.326,42.394,42.309,42.394,49556.0
2022-06-07 15:40:00,49.86,49.87,49.81,49.84,64481.0,42.394,42.4026,42.3515,42.377,64481.0
2022-06-07 15:45:00,49.84,49.86,49.8,49.8,116741.0,42.377,42.394,42.343,42.343,116741.0
2022-06-07 15:50:00,49.8,49.89,49.7,49.73,157495.0,42.343,42.4196,42.258,42.2835,157495.0
2022-06-07 15:55:00,49.73,49.78,49.69,49.76,274226.0,42.2835,42.326,42.2495,42.309,274226.0
2022-06-08 09:30:00,49.2,49.25,48.94,49.06,96412.0,41.8329,41.8754,41.6118,41.7138,96412.0
2022-06-08 09:35:00,49.09,49.17,49.0,49.15,30345.0,41.7393,41.8074,41.6628,41.7904,30345.0
2022-06-08 09:40:00,49.14,49.2,49.07,49.15,44406.0,41.7819,41.8329,41.7223,41.7904,44406.0
2022-06-08 09:45:00,49.16,49.45,49.15,49.42,48919.0,41.7989,42.0454,41.7904,42.0199,48919.0
2022-06-08 09:50:00,49.43,49.45,49.3,49.37,51235.0,42.0284,42.0454,41.9179,41.9774,51235.0
2022-06-08 09:55:00,49.37,49.37,49.28,49.34,27156.0,41.9774,41.9774,41.9009,41.9519,27156.0
2022-06-08 10:00:00,49.34,49.44,49.33,49.4,44664.0,41.9519,42.0369,41.9434,42.0029,44664.0
2022-06-08 10:05:00,49.39,49.4,49.3,49.35,36125.0,41.9944,42.0029,41.9179,41.9604,36125.0
2022-06-08 10:10:00,49.36,49.36,49.13,49.13,51112.0,41.9689,41.9689,41.7734,41.7734,51112.0
2022-06-08 10:15:00,49.11,49.17,49.08,49.15,25273.0,41.7564,41.8074,41.7308,41.7904,25273.0
2022-06-08 10:20:00,49.16,49.26,49.15,49.26,33103.0,41.7989,41.8839,41.7904,41.8839,33103.0
2022-06-08 10:25:00,49.26,49.26,49.17,49.18,23299.0,41.8839,41.8839,41.8074,41.8159,23299.0
2022-06-08 10:30:00,49.16,49.25,49.16,49.23,28268.0,41.7989,41.8754,41.7989,41.8584,28268.0
2022-06-08 10:35:00,49.23,49.34,49.23,49.25,27286.0,41.8584,41.9519,41.8584,41.8754,27286.0
2022-06-08 10:40:00,49.25,49.36,49.2,49.25,26600.0,41.8754,41.9689,41.8329,41.8754,26600.0
2022-06-08 10:45:00,49.24,49.31,49.24,49.29,18650.0,41.8669,41.9264,41.8669,41.9094,18650.0
2022-06-08 10:50:00,49.3,49.34,49.29,49.31,23984.0,41.9179,41.9519,41.9094,41.9264,23984.0
2022-06-08 10:55:00,49.3,49.31,49.21,49.23,23696.0,41.9179,41.9264,41.8414,41.8584,23696.0
2022-06-08 11:00:00,49.24,49.28,49.21,49.25,25682.0,41.8669,41.9009,41.8414,41.8754,25682.0
2022-06-08 11:05:00,49.24,49.26,49.2,49.23,28362.0,41.8669,41.8839,41.8329,41.8584,28362.0
2022-06-08 11:10:00,49.23,49.28,49.2,49.27,25024.0,41.8584,41.9009,41.8329,41.8924,25024.0
2022-06-08 11:15:00,49.27,49.35,49.22,49.31,28952.0,41.8924,41.9604,41.8499,41.9264,28952.0
2022-06-08 11:20:00,49.29,49.3,49.24,49.26,22404.0,41.9094,41.9179,41.8669,41.8839,22404.0
2022-06-08 11:25:00,49.25,49.26,49.21,49.23,20511.0,41.8754,41.8839,41.8414,41.8584,20511.0
2022-06-08 11:30:00,49.23,49.26,49.21,49.24,31258.0,41.8584,41.8839,41.8414,41.8669,31258.0
2022-06-08 11:35:00,49.25,49.28,49.23,49.27,30979.0,41.8754,41.9009,41.8584,41.8924,30979.0
2022-06-08 11:40:00,49.27,49.29,49.11,49.13,63429.0,41.8924,41.9094,41.7564,41.7734,63429.0
2022-06-08 11:45:00,49.13,49.15,49.09,49.12,30090.0,41.7734,41.7904,41.7393,41.7649,30090.0
2022-06-08 11:50:00,49.11,49.17,49.11,49.15,40812.0,41.7564,41.8074,41.7564,41.7904,40812.0
2022-06-08 11:55:00,49.15,49.15,49.08,49.12,29882.0,41.7904,41.7904,41.7308,41.7649,29882.0
2022-06-08 12:00:00,49.11,49.19,49.1,49.16,40156.0,41.7564,41.8244,41.7478,41.7989,40156.0
2022-06-08 12:05:00,49.16,49.16,49.1,49.13,27216.0,41.7989,41.7989,41.7478,41.7734,27216.0
2022-06-08 12:10:00,49.13,49.14,49.11,49.12,15874.0,41.7734,41.7819,41.7564,41.7649,15874.0
2022-06-08 12:15:00,49.11,49.12,49.06,49.09,26787.0,41.7564,41.7649,41.7138,41.7393,26787.0
2022-06-08 12:20:00,49.1,49.11,48.98,49.02,48948.0,41.7478,41.7564,41.6458,41.6798,48948.0
2022-06-08 12:25:00,49.01,49.02,48.92,48.95,27492.0,41.6713,41.6798,41.5948,41.6203,27492.0
2022-06-08 12:30:00,48.94,48.94,48.82,48.84,25091.0,41.6118,41.6118,41.5098,41.5268,25091.0
2022-06-08 12:35:00,48.85,48.85,48.74,48.74,14787.0,41.5353,41.5353,41.4418,41.4418,14787.0
2022-06-08 12:40:00,48.73,48.77,48.62,48.63,32710.0,41.4333,41.4673,41.3397,41.3482,32710.0
2022-06-08 12:45:00,48.62,48.72,48.59,48.72,40777.0,41.3397,41.4247,41.3142,41.4247,40777.0
2022-06-08 12:50:00,48.71,48.8,48.7,48.78,34666.0,41.4162,41.4928,41.4077,41.4758,34666.0
2022-06-08 12:55:00,48.78,48.82,48.75,48.82,23052.0,41.4758,41.5098,41.4503,41.5098,23052.0
2022-06-08 13:00:00,48.83,48.83,48.74,48.75,34766.0,41.5183,41.5183,41.4418,41.4503,34766.0
2022-06-08 13:05:00,48.74,48.87,48.72,48.86,18298.0,41.4418,41.5523,41.4247,41.5438,18298.0
2022-06-08 13:10:00,48.86,48.86,48.8,48.84,17364.0,41.5438,41.5438,41.4928,41.5268,17364.0
2022-06-08 13:15:00,48.81,48.95,48.81,48.93,24167.0,41.5013,41.6203,41.5013,41.6033,24167.0
2022-06-08 13:20:00,48.92,48.94,48.89,48.9,18960.0,41.5948,41.6118,41.5693,41.5778,18960.0
2022-06-08 13:25:00,48.9,48.92,48.81,48.84,16935.0,41.5778,41.5948,41.5013,41.5268,16935.0
2022-06-08 13:30:00,48.82,48.83,48.76,48.8,28664.0,41.5098,41.5183,41.4588,41.4928,28664.0
2022-06-08 13:35:00,48.78,48.78,48.74,48.77,23156.0,41.4758,41.4758,41.4418,41.4673,23156.0
2022-06-08 13:40:00,48.77,48.89,48.75,48.89,19188.0,41.4673,41.5693,41.4503,41.5693,19188.0
2022-06-08 13:45:00,48.88,48.91,48.86,48.87,20480.0,41.5608,41.5863,41.5438,41.5523,20480.0
2022-06-08 13:50:00,48.88,48.91,48.83,48.89,31530.0,41.5608,41.5863,41.5183,41.5693,31530.0
2022-06-08 13:55:00,48.89,48.95,48.86,48.87,28406.0,41.5693,41.6203,41.5438,41.5523,28406.0
2022-06-08 14:00:00,48.87,48.93,48.87,48.9,61304.0,41.5523,41.6033,41.5523,41.5778,61304.0
2022-06-08 14:05:00,48.9,48.97,48.88,48.89,24273.0,41.5778,41.6373,41.5608,41.5693,24273.0
2022-06-08 14:10:00,48.88,48.92,48.85,48.89,16278.0,41.5608,41.5948,41.5353,41.5693,16278.0
2022-06-08 14:15:00,48.9,48.92,48.86,48.9,28476.0,41.5778,41.5948,41.5438,41.5778,28476.0
2022-06-08 14:20:00,48.9,48.95,48.88,48.92,28462.0,41.5778,41.6203,41.5608,41.5948,28462.0
2022-06-08 14:25:00,48.92,48.93,48.79,48.83,20067.0,41.5948,41.6033,41.4843,41.5183,20067.0
2022-06-08 14:30:00,48.82,48.87,48.78,48.79,21987.0,41.5098,41.5523,41.4758,41.4843,21987.0
2022-06-08 14:35:00,48.79,48.82,48.75,48.8,31650.0,41.4843,41.5098,41.4503,41.4928,31650.0
2022-06-08 14:40:00,48.8,48.91,48.79,48.9,39422.0,41.4928,41.5863,41.4843,41.5778,39422.0
2022-06-08 14:45:00,48.91,48.95,48.9,48.91,25767.0,41.5863,41.6203,41.5778,41.5863,25767.0
2022-06-08 14:50:00,48.9,48.93,48.87,48.88,37607.0,41.5778,41.6033,41.5523,41.5608,37607.0
2022-06-08 14:55:00,48.89,48.94,48.88,48.92,23530.0,41.5693,41.6118,41.5608,41.5948,23530.0
2022-06-08 15:00:00,48.92,48.93,48.83,48.91,29380.0,41.5948,41.6033,41.5183,41.5863,29380.0
2022-06-08 15:05:00,48.91,48.91,48.81,48.89,44955.0,41.5863,41.5863,41.5013,41.5693,44955.0
2022-06-08 15:10:00,48.89,48.99,48.87,48.97,33495.0,41.5693,41.6543,41.5523,41.6373,33495.0
2022-06-08 15:15:00,48.98,49.03,48.96,49.02,40802.0,41.6458,41.6883,41.6288,41.6798,40802.0
2022-06-08 15:20:00,49.02,49.1,49.01,49.08,54560.0,41.6798,41.7478,41.6713,41.7308,54560.0
2022-06-08 15:25:00,49.09,49.11,49.04,49.07,29060.0,41.7393,41.7564,41.6968,41.7223,29060.0
2022-06-08 15:30:00,49.07,49.14,49.04,49.12,77172.0,41.7223,41.7819,41.6968,41.7649,77172.0
2022-06-08 15:35:00,49.12,49.14,49.09,49.13,46904.0,41.7649,41.7819,41.7393,41.7734,46904.0
2022-06-08 15:40:00,49.11,49.12,49.06,49.11,50351.0,41.7564,41.7649,41.7138,41.7564,50351.0
2022-06-08 15:45:00,49.11,49.12,48.99,49.0,87336.0,41.7564,41.7649,41.6543,41.6628,87336.0
2022-06-08 15:50:00,49.0,49.11,49.0,49.07,107415.0,41.6628,41.7564,41.6628,41.7223,107415.0
2022-06-08 15:55:00,49.07,49.1,49.01,49.04,198429.0,41.7223,41.7478,41.6713,41.6968,198429.0
2022-06-09 09:30:00,48.9,49.01,48.74,48.92,77012.0,41.5778,41.6713,41.4418,41.5948,77012.0
2022-06-09 09:35:00,48.94,48.95,48.64,48.65,36049.0,41.6118,41.6203,41.3567,41.3652,36049.0
2022-06-09 09:40:00,48.65,48.7,48.42,48.51,69606.0,41.3652,41.4077,41.1697,41.2462,69606.0
2022-06-09 09:45:00,48.51,48.69,48.49,48.64,43318.0,41.2462,41.3992,41.2292,41.3567,43318.0
2022-06-09 09:50:00,48.66,48.72,48.57,48.65,58633.0,41.3737,41.4247,41.2972,41.3652,58633.0
2022-06-09 09:55:00,48.66,48.8,48.65,48.77,49785.0,41.3737,41.4928,41.3652,41.4673,49785.0
2022-06-09 10:00:00,48.77,48.8,48.67,48.71,61489.0,41.4673,41.4928,41.3822,41.4162,61489.0
2022-06-09 10:05:00,48.71,48.71,48.45,48.45,47136.0,41.4162,41.4162,41.1952,41.1952,47136.0
2022-06-09 10:10:00,48.45,48.48,48.21,48.29,69824.0,41.1952,41.2207,40.9911,41.0591,69824.0
2022-06-09 10:15:00,48.29,48.5,48.29,48.48,50732.0,41.0591,41.2377,41.0591,41.2207,50732.0
2022-06-09 10:20:00,48.48,48.57,48.41,48.48,61640.0,41.2207,41.2972,41.1612,41.2207,61640.0
2022-06-09 10:25:00,48.48,48.58,48.44,48.57,34003.0,41.2207,41.3057,41.1867,41.2972,34003.0
2022-06-09 10:30:00,48.58,48.65,48.54,48.62,22969.0,41.3057,41.3652,41.2717,41.3397,22969.0
2022-06-09 10:35:00,48.63,48.69,48.59,48.61,17793.0,41.3482,41.3992,41.3142,41.3312,17793.0
2022-06-09 10:40:00,48.59,48.61,48.43,48.5,26520.0,41.3142,41.3312,41.1782,41.2377,26520.0
2022-06-09 10:45:00,48.52,48.53,48.43,48.48,19250.0,41.2547,41.2632,41.1782,41.2207,19250.0
2022-06-09 10:50:00,48.44,48.45,48.37,48.42,21934.0,41.1867,41.1952,41.1272,41.1697,21934.0
2022-06-09 10:55:00,48.41,48.52,48.38,48.5,28969.0,41.1612,41.2547,41.1357,41.2377,28969.0
2022-06-09 11:00:00,48.5,48.5,48.37,48.38,28069.0,41.2377,41.2377,41.1272,41.1357,28069.0
2022-06-09 11:05:00,48.38,48.45,48.33,48.39,35645.0,41.1357,41.1952,41.0931,41.1442,35645.0
2022-06-09 11:10:00,48.39,48.5,48.39,48.47,12812.0,41.1442,41.2377,41.1442,41.2122,12812.0
2022-06-09 11:15:00,48.48,48.5,48.43,48.5,29114.0,41.2207,41.2377,41.1782,41.2377,29114.0
2022-06-09 11:20:00,48.5,48.6,48.49,48.57,22735.0,41.2377,41.3227,41.2292,41.2972,22735.0
2022-06-09 11:25:00,48.57,48.57,48.43,48.46,31390.0,41.2972,41.2972,41.1782,41.2037,31390.0
2022-06-09 11:30:00,48.47,48.48,48.36,48.39,21972.0,41.2122,41.2207,41.1187,41.1442,21972.0
2022-06-09 11:35:00,48.4,48.46,48.38,48.43,22920.0,41.1527,41.2037,41.1357,41.1782,22920.0
2022-06-09 11:40:00,48.43,48.58,48.43,48.54,25945.0,41.1782,41.3057,41.1782,41.2717,25945.0
2022-06-09 11:45:00,48.52,48.55,48.4,48.41,18537.0,41.2547,41.2802,41.1527,41.1612,18537.0
2022-06-09 11:50:00,48.42,48.45,48.36,48.45,41887.0,41.1697,41.1952,41.1187,41.1952,41887.0
2022-06-09 11:55:00,48.45,48.55,48.44,48.53,23029.0,41.1952,41.2802,41.1867,41.2632,23029.0
2022-06-09 12:00:00,48.53,48.6,48.48,48.52,50062.0,41.2632,41.3227,41.2207,41.2547,50062.0
2022-06-09 12:05:00,48.51,48.52,48.42,48.48,14616.0,41.2462,41.2547,41.1697,41.2207,14616.0
2022-06-09 12:10:00,48.47,48.47,48.36,48.44,17529.0,41.2122,41.2122,41.1187,41.1867,17529.0
2022-06-09 12:15:00,48.41,48.43,48.38,48.41,14687.0,41.1612,41.1782,41.1357,41.1612,14687.0
2022-06-09 12:20:00,48.42,48.5,48.42,48.48,10847.0,41.1697,41.2377,41.1697,41.2207,10847.0
2022-06-09 12:25:00,48.47,48.54,48.45,48.5,20842.0,41.2122,41.2717,41.1952,41.2377,20842.0
2022-06-09 12:30:00,48.51,48.54,48.47,48.53,23065.0,41.2462,41.2717,41.2122,41.2632,23065.0
2022-06-09 12:35:00,48.52,48.59,48.51,48.58,26485.0,41.2547,41.3142,41.2462,41.3057,26485.0
2022-06-09 12:40:00,48.59,48.64,48.55,48.62,18310.0,41.3142,41.3567,41.2802,41.3397,18310.0
2022-06-09 12:45:00,48.62,48.62,48.55,48.58,13761.0,41.3397,41.3397,41.2802,41.3057,13761.0
2022-06-09 12:50:00,48.56,48.64,48.56,48.61,12711.0,41.2887,41.3567,41.2887,41.3312,12711.0
2022-06-09 12:55:00,48.6,48.76,48.58,48.76,30889.0,41.3227,41.4588,41.3057,41.4588,30889.0
2022-06-09 13:00:00,48.77,48.83,48.75,48.8,24329.0,41.4673,41.5183,41.4503,41.4928,24329.0
2022-06-09 13:05:00,48.8,48.86,48.75,48.76,28176.0,41.4928,41.5438,41.4503,41.4588,28176.0
2022-06-09 13:10:00,48.76,48.81,48.74,48.77,19920.0,41.4588,41.5013,41.4418,41.4673,19920.0
2022-06-09 13:15:00,48.77,48.79,48.74,48.78,10817.0,41.4673,41.4843,41.4418,41.4758,10817.0
2022-06-09 13:20:00,48.78,48.79,48.68,48.69,12573.0,41.4758,41.4843,41.3907,41.3992,12573.0
2022-06-09 13:25:00,48.66,48.69,48.61,48.62,13272.0,41.3737,41.3992,41.3312,41.3397,13272.0
2022-06-09 13:30:00,48.63,48.63,48.54,48.59,25179.0,41.3482,41.3482,41.2717,41.3142,25179.0
2022-06-09 13:35:00,48.56,48.6,48.51,48.58,19446.0,41.2887,41.3227,41.2462,41.3057,19446.0
2022-06-09 13:40:00,48.58,48.6,48.54,48.57,17018.0,41.3057,41.3227,41.2717,41.2972,17018.0
2022-06-09 13:45:00,48.58,48.62,48.56,48.61,23801.0,41.3057,41.3397,41.2887,41.3312,23801.0
2022-06-09 13:50:00,48.62,48.63,48.58,48.59,13993.0,41.3397,41.3482,41.3057,41.3142,13993.0
2022-06-09 13:55:00,48.59,48.7,48.59,48.7,23895.0,41.3142,41.4077,41.3142,41.4077,23895.0
2022-06-09 14:00:00,48.7,48.7,48.53,48.57,19765.0,41.4077,41.4077,41.2632,41.2972,19765.0
2022-06-09 14:05:00,48.57,48.67,48.55,48.64,44938.0,41.2972,41.3822,41.2802,41.3567,44938.0
2022-06-09 14:10:00,48.64,48.69,48.6,48.68,47162.0,41.3567,41.3992,41.3227,41.3907,47162.0
2022-06-09 14:15:00,48.68,48.68,48.57,48.62,26210.0,41.3907,41.3907,41.2972,41.3397,26210.0
2022-06-09 14:20:00,48.62,48.65,48.56,48.57,25402.0,41.3397,41.3652,41.2887,41.2972,25402.0
2022-06-09 14:25:00,48.56,48.68,48.54,48.62,31038.0,41.2887,41.3907,41.2717,41.3397,31038.0
2022-06-09 14:30:00,48.63,48.63,48.52,48.53,23703.0,41.3482,41.3482,41.2547,41.2632,23703.0
2022-06-09 14:35:00,48.54,48.6,48.46,48.47,39382.0,41.2717,41.3227,41.2037,41.2122,39382.0
2022-06-09 14:40:00,48.46,48.47,48.32,48.33,50014.0,41.2037,41.2122,41.0846,41.0931,50014.0
2022-06-09 14:45:00,48.33,48.37,48.27,48.32,57686.0,41.0931,41.1272,41.0421,41.0846,57686.0
2022-06-09 14:50:00,48.32,48.42,48.32,48.41,41990.0,41.0846,41.1697,41.0846,41.1612,41990.0
2022-06-09 14:55:00,48.4,48.45,48.3,48.31,77209.0,41.1527,41.1952,41.0676,41.0761,77209.0
2022-06-09 15:00:00,48.3,48.32,48.21,48.23,51582.0,41.0676,41.0846,40.9911,41.0081,51582.0
2022-06-09 15:05:00,48.22,48.25,48.18,48.19,49228.0,40.9996,41.0251,40.9656,40.9741,49228.0
2022-06-09 15:10:00,48.19,48.22,48.15,48.16,50339.0,40.9741,40.9996,40.9401,40.9486,50339.0
2022-06-09 15:15:00,48.16,48.21,48.14,48.18,78215.0,40.9486,40.9911,40.9316,40.9656,78215.0
2022-06-09 15:20:00,48.19,48.22,48.1,48.18,53819.0,40.9741,40.9996,40.8976,40.9656,53819.0
2022-06-09 15:25:00,48.18,48.18,48.07,48.07,64882.0,40.9656,40.9656,40.8721,40.8721,64882.0
2022-06-09 15:30:00,48.06,48.09,47.99,48.0,107036.0,40.8636,40.8891,40.8041,40.8126,107036.0
2022-06-09 15:35:00,47.99,48.1,47.99,48.08,101961.0,40.8041,40.8976,40.8041,40.8806,101961.0
2022-06-09 15:40:00,48.08,48.09,48.0,48.08,167820.0,40.8806,40.8891,40.8126,40.8806,167820.0
2022-06-09 15:45:00,48.08,48.09,47.89,47.93,268894.0,40.8806,40.8891,40.719,40.753,268894.0
2022-06-09 15:50:00,47.93,47.96,47.82,47.84,200705.0,40.753,40.7786,40.6595,40.6765,200705.0
2022-06-09 15:55:00,47.84,47.87,47.68,47.7,294728.0,40.6765,40.702,40.5405,40.5575,294728.0
2022-06-10 09:30:00,46.67,46.97,46.57,46.89,148741.0,39.6817,39.9368,39.5967,39.8688,148741.0
2022-06-10 09:35:00,46.89,47.08,46.87,46.9,74597.0,39.8688,40.0303,39.8518,39.8773,74597.0
2022-06-10 09:40:00,46.9,46.99,46.77,46.99,93532.0,39.8773,39.9538,39.7667,39.9538,93532.0
2022-06-10 09:45:00,46.99,47.09,46.87,46.88,77804.0,39.9538,40.0388,39.8518,39.8603,77804.0
2022-06-10 09:50:00,46.88,46.93,46.8,46.81,65371.0,39.8603,39.9028,39.7922,39.8007,65371.0
2022-06-10 09:55:00,46.81,46.84,46.74,46.8,68860.0,39.8007,39.8263,39.7412,39.7922,68860.0
2022-06-10 10:00:00,46.82,46.84,46.62,46.66,71717.0,39.8093,39.8263,39.6392,39.6732,71717.0
2022-06-10 10:05:00,46.66,46.72,46.62,46.64,60224.0,39.6732,39.7242,39.6392,39.6562,60224.0
2022-06-10 10:10:00,46.63,46.65,46.48,46.51,69026.0,39.6477,39.6647,39.5202,39.5457,69026.0
2022-06-10 10:15:00,46.5,46.54,46.42,46.47,39844.0,39.5372,39.5712,39.4691,39.5117,39844.0
2022-06-10 10:20:00,46.47,46.47,46.39,46.4,41578.0,39.5117,39.5117,39.4436,39.4521,41578.0
2022-06-10 10:25:00,46.39,46.5,46.38,46.41,34572.0,39.4436,39.5372,39.4351,39.4606,34572.0
2022-06-10 10:30:00,46.41,46.49,46.37,46.39,36672.0,39.4606,39.5287,39.4266,39.4436,36672.0
2022-06-10 10:35:00,46.39,46.5,46.39,46.46,51797.0,39.4436,39.5372,39.4436,39.5032,51797.0
2022-06-10 10:40:00,46.45,46.57,46.45,46.55,43364.0,39.4947,39.5967,39.4947,39.5797,43364.0
2022-06-10 10:45:00,46.55,46.59,46.52,46.56,39942.0,39.5797,39.6137,39.5542,39.5882,39942.0
2022-06-10 10:50:00,46.57,46.67,46.55,46.55,65864.0,39.5967,39.6817,39.5797,39.5797,65864.0
2022-06-10 10:55:00,46.56,46.58,46.35,46.36,78471.0,39.5882,39.6052,39.4096,39.4181,78471.0
2022-06-10 11:00:00,46.36,46.37,46.23,46.23,76037.0,39.4181,39.4266,39.3076,39.3076,76037.0
2022-06-10 11:05:00,46.24,46.27,46.17,46.25,57008.0,39.3161,39.3416,39.2566,39.3246,57008.0
2022-06-10 11:10:00,46.25,46.29,46.2,46.21,61147.0,39.3246,39.3586,39.2821,39.2906,61147.0
2022-06-10 11:15:00,46.21,46.21,46.14,46.19,122019.0,39.2906,39.2906,39.2311,39.2736,122019.0
2022-06-10 11:20:00,46.19,46.24,46.02,46.03,74902.0,39.2736,39.3161,39.129,39.1375,74902.0
2022-06-10 11:25:00,46.03,46.03,45.9,45.97,94154.0,39.1375,39.1375,39.027,39.0865,94154.0
2022-06-10 11:30:00,45.96,46.02,45.92,45.94,50725.0,39.078,39.129,39.044,39.061,50725.0
2022-06-10 11:35:00,45.94,45.94,45.89,45.9,36693.0,39.061,39.061,39.0185,39.027,36693.0
2022-06-10 11:40:00,45.89,45.94,45.86,45.93,48642.0,39.0185,39.061,38.993,39.0525,48642.0
2022-06-10 11:45:00,45.93,46.01,45.87,45.87,38647.0,39.0525,39.1205,39.0015,39.0015,38647.0
2022-06-10 11:50:00,45.87,45.99,45.85,45.9,22841.0,39.0015,39.1035,38.9845,39.027,22841.0
2022-06-10 11:55:00,45.9,45.97,45.87,45.94,30822.0,39.027,39.0865,39.0015,39.061,30822.0
2022-06-10 12:00:00,45.94,46.1,45.93,46.07,40066.0,39.061,39.1971,39.0525,39.1716,40066.0
2022-06-10 12:05:00,46.07,46.23,46.06,46.23,63097.0,39.1716,39.3076,39.1631,39.3076,63097.0
2022-06-10 12:10:00,46.22,46.26,46.12,46.12,39804.0,39.2991,39.3331,39.2141,39.2141,39804.0
2022-06-10 12:15:00,46.11,46.11,46.01,46.03,31016.0,39.2056,39.2056,39.1205,39.1375,31016.0
2022-06-10 12:20:00,46.03,46.12,46.03,46.04,29894.0,39.1375,39.2141,39.1375,39.146,29894.0
2022-06-10 12:25:00,46.03,46.08,45.99,46.03,32071.0,39.1375,39.1801,39.1035,39.1375,32071.0
2022-06-10 12:30:00,46.03,46.06,45.97,45.97,34857.0,39.1375,39.1631,39.0865,39.0865,34857.0
2022-06-10 12:35:00,45.97,46.02,45.95,45.99,25881.0,39.0865,39.129,39.0695,39.1035,25881.0
2022-06-10 12:40:00,45.98,46.05,45.94,46.02,40387.0,39.095,39.1546,39.061,39.129,40387.0
2022-06-10 12:45:00,46.03,46.04,45.95,45.97,31775.0,39.1375,39.146,39.0695,39.0865,31775.0
2022-06-10 12:50:00,45.97,45.97,45.85,45.85,28082.0,39.0865,39.0865,38.9845,38.9845,28082.0
2022-06-10 12:55:00,45.84,45.9,45.82,45.89,25273.0,38.976,39.027,38.959,39.0185,25273.0
2022-06-10 13:00:00,45.89,45.91,45.78,45.8,31576.0,39.0185,39.0355,38.925,38.942,31576.0
2022-06-10 13:05:00,45.8,45.93,45.76,45.93,38073.0,38.942,39.0525,38.908,39.0525,38073.0
2022-06-10 13:10:00,45.94,45.96,45.85,45.85,36854.0,39.061,39.078,38.9845,38.9845,36854.0
2022-06-10 13:15:00,45.84,45.99,45.83,45.98,26676.0,38.976,39.1035,38.9675,39.095,26676.0
2022-06-10 13:20:00,45.97,46.01,45.94,46.01,26677.0,39.0865,39.1205,39.061,39.1205,26677.0
2022-06-10 13:25:00,46.0,46.11,45.99,46.11,22289.0,39.112,39.2056,39.1035,39.2056,22289.0
2022-06-10 13:30:00,46.1,46.11,45.99,46.03,58724.0,39.1971,39.2056,39.1035,39.1375,58724.0
2022-06-10 13:35:00,46.04,46.15,46.04,46.15,30290.0,39.146,39.2396,39.146,39.2396,30290.0
2022-06-10 13:40:00,46.15,46.15,46.08,46.09,26119.0,39.2396,39.2396,39.1801,39.1886,26119.0
2022-06-10 13:45:00,46.09,46.14,46.06,46.14,37887.0,39.1886,39.2311,39.1631,39.2311,37887.0
2022-06-10 13:50:00,46.14,46.21,46.03,46.04,35823.0,39.2311,39.2906,39.1375,39.146,35823.0
2022-06-10 13:55:00,46.04,46.05,45.95,46.01,58315.0,39.146,39.1546,39.0695,39.1205,58315.0
2022-06-10 14:00:00,46.01,46.03,45.9,45.91,52417.0,39.1205,39.1375,39.027,39.0355,52417.0
2022-06-10 14:05:00,45.9,46.04,45.9,46.03,42312.0,39.027,39.146,39.027,39.1375,42312.0
2022-06-10 14:10:00,46.04,46.07,46.02,46.03,27008.0,39.146,39.1716,39.129,39.1375,27008.0
2022-06-10 14:15:00,46.03,46.2,46.02,46.19,34494.0,39.1375,39.2821,39.129,39.2736,34494.0
2022-06-10 14:20:00,46.2,46.25,46.19,46.22,25005.0,39.2821,39.3246,39.2736,39.2991,25005.0
2022-06-10 14:25:00,46.24,46.25,46.07,46.09,42483.0,39.3161,39.3246,39.1716,39.1886,42483.0
2022-06-10 14:30:00,46.1,46.23,46.1,46.2,30308.0,39.1971,39.3076,39.1971,39.2821,30308.0
2022-06-10 14:35:00,46.2,46.2,46.09,46.09,28565.0,39.2821,39.2821,39.1886,39.1886,28565.0
2022-06-10 14:40:00,46.09,46.09,46.02,46.05,30240.0,39.1886,39.1886,39.129,39.1546,30240.0
2022-06-10 14:45:00,46.05,46.23,46.05,46.23,43645.0,39.1546,39.3076,39.1546,39.3076,43645.0
2022-06-10 14:50:00,46.22,46.23,46.17,46.22,48724.0,39.2991,39.3076,39.2566,39.2991,48724.0
2022-06-10 14:55:00,46.22,46.34,46.2,46.29,44617.0,39.2991,39.4011,39.2821,39.3586,44617.0
2022-06-10 15:00:00,46.29,46.33,46.17,46.19,68866.0,39.3586,39.3926,39.2566,39.2736,68866.0
2022-06-10 15:05:00,46.2,46.23,46.12,46.21,60788.0,39.2821,39.3076,39.2141,39.2906,60788.0
2022-06-10 15:10:00,46.21,46.32,46.2,46.29,63286.0,39.2906,39.3841,39.2821,39.3586,63286.0
2022-06-10 15:15:00,46.28,46.39,46.27,46.38,53830.0,39.3501,39.4436,39.3416,39.4351,53830.0
2022-06-10 15:20:00,46.39,46.4,46.19,46.27,49017.0,39.4436,39.4521,39.2736,39.3416,49017.0
2022-06-10 15:25:00,46.27,46.35,46.19,46.21,58733.0,39.3416,39.4096,39.2736,39.2906,58733.0
2022-06-10 15:30:00,46.22,46.22,46.02,46.04,81505.0,39.2991,39.2991,39.129,39.146,81505.0
2022-06-10 15:35:00,46.04,46.16,46.02,46.07,73019.0,39.146,39.2481,39.129,39.1716,73019.0
2022-06-10 15:40:00,46.06,46.09,45.96,46.02,90453.0,39.1631,39.1886,39.078,39.129,90453.0
2022-06-10 15:45:00,46.02,46.04,45.89,45.91,146835.0,39.129,39.146,39.0185,39.0355,146835.0
2022-06-10 15:50:00,45.9,46.04,45.87,46.01,233168.0,39.027,39.146,39.0015,39.1205,233168.0
2022-06-10 15:55:00,46.01,46.09,45.93,45.93,586260.0,39.1205,39.1886,39.0525,39.0525,586260.0
2022-06-13 09:30:00,44.97,45.22,44.75,45.22,205627.0,38.2363,38.4488,38.0492,38.4488,205627.0
2022-06-13 09:35:00,45.21,45.34,45.02,45.26,106837.0,38.4403,38.5509,38.2788,38.4828,106837.0
2022-06-13 09:40:00,45.25,45.4,45.14,45.35,138073.0,38.4743,38.6019,38.3808,38.5594,138073.0
2022-06-13 09:45:00,45.35,45.41,45.13,45.13,115083.0,38.5594,38.6104,38.3723,38.3723,115083.0
2022-06-13 09:50:00,45.14,45.28,45.12,45.22,92129.0,38.3808,38.4998,38.3638,38.4488,92129.0
2022-06-13 09:55:00,45.22,45.32,45.14,45.23,82750.0,38.4488,38.5339,38.3808,38.4573,82750.0
2022-06-13 10:00:00,45.23,45.42,45.23,45.35,92752.0,38.4573,38.6189,38.4573,38.5594,92752.0
2022-06-13 10:05:00,45.35,45.51,45.32,45.44,45018.0,38.5594,38.6954,38.5339,38.6359,45018.0
2022-06-13 10:10:00,45.43,45.47,45.33,45.39,125934.0,38.6274,38.6614,38.5424,38.5934,125934.0
2022-06-13 10:15:00,45.39,45.39,45.14,45.14,189339.0,38.5934,38.5934,38.3808,38.3808,189339.0
2022-06-13 10:20:00,45.14,45.27,45.13,45.16,77528.0,38.3808,38.4913,38.3723,38.3978,77528.0
2022-06-13 10:25:00,45.17,45.21,45.05,45.05,129406.0,38.4063,38.4403,38.3043,38.3043,129406.0
2022-06-13 10:30:00,45.05,45.08,44.92,45.05,89474.0,38.3043,38.3298,38.1938,38.3043,89474.0
2022-06-13 10:35:00,45.04,45.24,45.04,45.18,381133.0,38.2958,38.4658,38.2958,38.4148,381133.0
2022-06-13 10:40:00,45.18,45.21,45.05,45.16,176604.0,38.4148,38.4403,38.3043,38.3978,176604.0
2022-06-13 10:45:00,45.16,45.23,45.1,45.22,179981.0,38.3978,38.4573,38.3468,38.4488,179981.0
2022-06-13 10:50:00,45.22,45.44,45.13,45.41,217845.0,38.4488,38.6359,38.3723,38.6104,217845.0
2022-06-13 10:55:00,45.41,45.48,45.34,45.4,271552.0,38.6104,38.6699,38.5509,38.6019,271552.0
2022-06-13 11:00:00,45.4,45.44,45.28,45.37,287058.0,38.6019,38.6359,38.4998,38.5764,287058.0
2022-06-13 11:05:00,45.37,45.45,45.3,45.34,116679.0,38.5764,38.6444,38.5169,38.5509,116679.0
2022-06-13 11:10:00,45.33,45.54,45.33,45.54,123493.0,38.5424,38.7209,38.5424,38.7209,123493.0
2022-06-13 11:15:00,45.53,46.0,45.51,46.0,182834.0,38.7124,39.112,38.6954,39.112,182834.0
2022-06-13 11:20:00,46.0,46.08,45.88,46.08,178191.0,39.112,39.1801,39.01,39.1801,178191.0
2022-06-13 11:25:00,46.08,46.16,45.99,46.01,141277.0,39.1801,39.2481,39.1035,39.1205,141277.0
2022-06-13 11:30:00,46.0,46.15,45.91,46.13,123542.0,39.112,39.2396,39.0355,39.2226,123542.0
2022-06-13 11:35:00,46.14,46.55,46.13,46.55,174682.0,39.2311,39.5797,39.2226,39.5797,174682.0
2022-06-13 11:40:00,46.55,46.77,46.48,46.64,267925.0,39.5797,39.7667,39.5202,39.6562,267925.0
2022-06-13 11:45:00,46.64,46.73,46.61,46.73,165915.0,39.6562,39.7327,39.6307,39.7327,165915.0
2022-06-13 11:50:00,46.72,46.76,46.42,46.43,168912.0,39.7242,39.7582,39.4691,39.4776,168912.0
2022-06-13 11:55:00,46.43,46.49,46.38,46.46,86490.0,39.4776,39.5287,39.4351,39.5032,86490.0
2022-06-13 12:00:00,46.45,46.56,46.38,46.5,116984.0,39.4947,39.5882,39.4351,39.5372,116984.0
2022-06-13 12:05:00,46.51,46.58,46.36,46.48,164903.0,39.5457,39.6052,39.4181,39.5202,164903.0
2022-06-13 12:10:00,46.48,46.67,46.46,46.53,141183.0,39.5202,39.6817,39.5032,39.5627,141183.0
2022-06-13 12:15:00,46.54,46.63,46.48,46.61,68622.0,39.5712,39.6477,39.5202,39.6307,68622.0
2022-06-13 12:20:00,46.62,46.71,46.57,46.66,104040.0,39.6392,39.7157,39.5967,39.6732,104040.0
2022-06-13 12:25:00,46.66,46.77,46.58,46.62,133794.0,39.6732,39.7667,39.6052,39.6392,133794.0
2022-06-13 12:30:00,46.61,46.78,46.56,46.75,149084.0,39.6307,39.7752,39.5882,39.7497,149084.0
2022-06-13 12:35:00,46.74,46.94,46.7,46.89,75417.0,39.7412,39.9113,39.7072,39.8688,75417.0
2022-06-13 12:40:00,46.9,46.9,46.72,46.74,100389.0,39.8773,39.8773,39.7242,39.7412,100389.0
2022-06-13 12:45:00,46.74,46.76,46.64,46.66,62335.0,39.7412,39.7582,39.6562,39.6732,62335.0
2022-06-13 12:50:00,46.66,46.72,46.56,46.58,64708.0,39.6732,39.7242,39.5882,39.6052,64708.0
2022-06-13 12:55:00,46.59,46.63,46.52,46.53,57171.0,39.6137,39.6477,39.5542,39.5627,57171.0
2022-06-13 13:00:00,46.53,46.54,46.39,46.43,109355.0,39.5627,39.5712,39.4436,39.4776,109355.0
2022-06-13 13:05:00,46.43,46.47,46.34,46.46,82595.0,39.4776,39.5117,39.4011,39.5032,82595.0
2022-06-13 13:10:00,46.46,46.47,46.31,46.4,137153.0,39.5032,39.5117,39.3756,39.4521,137153.0
2022-06-13 13:15:00,46.4,46.61,46.39,46.61,75871.0,39.4521,39.6307,39.4436,39.6307,75871.0
2022-06-13 13:20:00,46.61,46.66,46.57,46.61,72449.0,39.6307,39.6732,39.5967,39.6307,72449.0
2022-06-13 13:25:00,46.61,46.63,46.47,46.52,143399.0,39.6307,39.6477,39.5117,39.5542,143399.0
2022-06-13 13:30:00,46.51,46.62,46.51,46.58,110412.0,39.5457,39.6392,39.5457,39.6052,110412.0
2022-06-13 13:35:00,46.57,46.88,46.56,46.87,74569.0,39.5967,39.8603,39.5882,39.8518,74569.0
2022-06-13 13:40:00,46.87,47.07,46.85,47.05,115715.0,39.8518,40.0218,39.8348,40.0048,115715.0
2022-06-13 13:45:00,47.06,47.23,47.02,47.23,66836.0,40.0133,40.1579,39.9793,40.1579,66836.0
2022-06-13 13:50:00,47.23,47.25,47.07,47.11,76150.0,40.1579,40.1749,40.0218,40.0558,76150.0
2022-06-13 13:55:00,47.12,47.27,47.11,47.21,117977.0,40.0643,40.1919,40.0558,40.1409,117977.0
2022-06-13 14:00:00,47.21,47.21,46.97,47.01,202504.0,40.1409,40.1409,39.9368,39.9708,202504.0
2022-06-13 14:05:00,47.0,47.01,46.94,46.94,73475.0,39.9623,39.9708,39.9113,39.9113,73475.0
2022-06-13 14:10:00,46.94,46.95,46.67,46.68,119410.0,39.9113,39.9198,39.6817,39.6902,119410.0
2022-06-13 14:15:00,46.67,46.75,46.62,46.65,82755.0,39.6817,39.7497,39.6392,39.6647,82755.0
2022-06-13 14:20:00,46.65,46.8,46.62,46.8,136917.0,39.6647,39.7922,39.6392,39.7922,136917.0
2022-06-13 14:25:00,46.8,46.94,46.78,46.94,131351.0,39.7922,39.9113,39.7752,39.9113,131351.0
2022-06-13 14:30:00,46.94,47.02,46.85,47.02,133362.0,39.9113,39.9793,39.8348,39.9793,133362.0
2022-06-13 14:35:00,47.02,47.24,47.0,47.18,133972.0,39.9793,40.1664,39.9623,40.1153,133972.0
2022-06-13 14:40:00,47.18,47.26,47.11,47.13,188317.0,40.1153,40.1834,40.0558,40.0728,188317.0
2022-06-13 14:45:00,47.12,47.2,47.01,47.05,69066.0,40.0643,40.1324,39.9708,40.0048,69066.0
2022-06-13 14:50:00,47.05,47.06,46.92,46.95,63416.0,40.0048,40.0133,39.8943,39.9198,63416.0
2022-06-13 14:55:00,46.94,46.94,46.76,46.8,84267.0,39.9113,39.9113,39.7582,39.7922,84267.0
2022-06-13 15:00:00,46.8,46.82,46.68,46.78,88145.0,39.7922,39.8093,39.6902,39.7752,88145.0
2022-06-13 15:05:00,46.76,46.83,46.68,46.75,129727.0,39.7582,39.8178,39.6902,39.7497,129727.0
2022-06-13 15:10:00,46.76,46.78,46.68,46.72,166467.0,39.7582,39.7752,39.6902,39.7242,166467.0
2022-06-13 15:15:00,46.71,46.98,46.61,46.82,225555.0,39.7157,39.9453,39.6307,39.8093,225555.0
2022-06-13 15:20:00,46.8,46.88,46.66,46.7,111929.0,39.7922,39.8603,39.6732,39.7072,111929.0
2022-06-13 15:25:00,46.7,46.71,46.5,46.51,158673.0,39.7072,39.7157,39.5372,39.5457,158673.0
2022-06-13 15:30:00,46.5,46.53,46.41,46.5,282486.0,39.5372,39.5627,39.4606,39.5372,282486.0
2022-06-13 15:35:00,46.5,46.62,46.45,46.47,236961.0,39.5372,39.6392,39.4947,39.5117,236961.0
2022-06-13 15:40:00,46.47,46.5,46.34,46.39,243049.0,39.5117,39.5372,39.4011,39.4436,243049.0
2022-06-13 15:45:00,46.39,46.51,46.36,46.44,302697.0,39.4436,39.5457,39.4181,39.4862,302697.0
2022-06-13 15:50:00,46.43,46.47,46.27,46.44,498250.0,39.4776,39.5117,39.3416,39.4862,498250.0
2022-06-13 15:55:00,46.44,46.67,46.44,46.64,589272.0,39.4862,39.6817,39.4862,39.6562,589272.0
2022-06-14 09:30:00,46.76,47.09,46.66,47.09,211643.0,39.7582,40.0388,39.6732,40.0388,211643.0
2022-06-14 09:35:00,47.09,47.34,47.07,47.21,85138.0,40.0388,40.2514,40.0218,40.1409,85138.0
2022-06-14 09:40:00,47.22,47.39,47.13,47.29,94860.0,40.1494,40.2939,40.0728,40.2089,94860.0
2022-06-14 09:45:00,47.28,47.63,47.24,47.52,62507.0,40.2004,40.498,40.1664,40.4044,62507.0
2022-06-14 09:50:00,47.51,47.56,47.32,47.55,55313.0,40.3959,40.4384,40.2344,40.4299,55313.0
2022-06-14 09:55:00,47.56,47.65,47.46,47.51,36934.0,40.4384,40.515,40.3534,40.3959,36934.0
2022-06-14 10:00:00,47.51,47.6,47.33,47.35,65615.0,40.3959,40.4725,40.2429,40.2599,65615.0
2022-06-14 10:05:00,47.34,47.36,47.24,47.34,49831.0,40.2514,40.2684,40.1664,40.2514,49831.0
2022-06-14 10:10:00,47.33,47.54,47.3,47.41,89250.0,40.2429,40.4214,40.2174,40.3109,89250.0
2022-06-14 10:15:00,47.4,47.45,47.35,47.37,77535.0,40.3024,40.3449,40.2599,40.2769,77535.0
2022-06-14 10:20:00,47.35,47.46,47.28,47.43,69738.0,40.2599,40.3534,40.2004,40.3279,69738.0
2022-06-14 10:25:00,47.41,47.42,47.2,47.21,63219.0,40.3109,40.3194,40.1324,40.1409,63219.0
2022-06-14 10:30:00,47.21,47.39,47.2,47.34,85519.0,40.1409,40.2939,40.1324,40.2514,85519.0
2022-06-14 10:35:00,47.35,47.38,47.23,47.32,77434.0,40.2599,40.2854,40.1579,40.2344,77434.0
2022-06-14 10:40:00,47.31,47.42,47.29,47.39,97400.0,40.2259,40.3194,40.2089,40.2939,97400.0
2022-06-14 10:45:00,47.39,47.5,47.36,47.48,68535.0,40.2939,40.3874,40.2684,40.3704,68535.0
2022-06-14 10:50:00,47.47,47.61,47.45,47.49,72324.0,40.3619,40.481,40.3449,40.3789,72324.0
2022-06-14 10:55:00,47.48,47.63,47.48,47.51,47204.0,40.3704,40.498,40.3704,40.3959,47204.0
2022-06-14 11:00:00,47.51,47.62,47.49,47.5,72253.0,40.3959,40.4895,40.3789,40.3874,72253.0
2022-06-14 11:05:00,47.5,47.52,47.33,47.34,57109.0,40.3874,40.4044,40.2429,40.2514,57109.0
2022-06-14 11:10:00,47.35,47.36,47.23,47.24,42583.0,40.2599,40.2684,40.1579,40.1664,42583.0
2022-06-14 11:15:00,47.25,47.26,47.1,47.18,46253.0,40.1749,40.1834,40.0473,40.1153,46253.0
2022-06-14 11:20:00,47.17,47.17,46.98,47.13,52412.0,40.1068,40.1068,39.9453,40.0728,52412.0
2022-06-14 11:25:00,47.12,47.2,47.02,47.04,29842.0,40.0643,40.1324,39.9793,39.9963,29842.0
2022-06-14 11:30:00,47.04,47.08,46.9,47.01,45961.0,39.9963,40.0303,39.8773,39.9708,45961.0
2022-06-14 11:35:00,47.0,47.13,46.97,46.99,40309.0,39.9623,40.0728,39.9368,39.9538,40309.0
2022-06-14 11:40:00,47.0,47.12,46.99,47.12,69154.0,39.9623,40.0643,39.9538,40.0643,69154.0
2022-06-14 11:45:00,47.12,47.17,46.95,46.96,77616.0,40.0643,40.1068,39.9198,39.9283,77616.0
2022-06-14 11:50:00,46.95,46.95,46.8,46.9,143799.0,39.9198,39.9198,39.7922,39.8773,143799.0
2022-06-14 11:55:00,46.9,46.96,46.88,46.89,72345.0,39.8773,39.9283,39.8603,39.8688,72345.0
2022-06-14 12:00:00,46.89,46.89,46.69,46.76,56101.0,39.8688,39.8688,39.6987,39.7582,56101.0
2022-06-14 12:05:00,46.75,46.79,46.72,46.76,108589.0,39.7497,39.7837,39.7242,39.7582,108589.0
2022-06-14 12:10:00,46.76,46.77,46.57,46.58,35615.0,39.7582,39.7667,39.5967,39.6052,35615.0
2022-06-14 12:15:00,46.58,46.73,46.56,46.71,47940.0,39.6052,39.7327,39.5882,39.7157,47940.0
2022-06-14 12:20:00,46.72,46.74,46.57,46.63,48720.0,39.7242,39.7412,39.5967,39.6477,48720.0
2022-06-14 12:25:00,46.63,46.64,46.53,46.54,45383.0,39.6477,39.6562,39.5627,39.5712,45383.0
2022-06-14 12:30:00,46.55,46.59,46.47,46.53,50454.0,39.5797,39.6137,39.5117,39.5627,50454.0
2022-06-14 12:35:00,46.53,46.54,46.44,46.45,75187.0,39.5627,39.5712,39.4862,39.4947,75187.0
2022-06-14 12:40:00,46.45,46.52,46.4,46.43,112474.0,39.4947,39.5542,39.4521,39.4776,112474.0
2022-06-14 12:45:00,46.43,46.55,46.39,46.54,119423.0,39.4776,39.5797,39.4436,39.5712,119423.0
2022-06-14 12:50:00,46.54,46.54,46.43,46.46,75220.0,39.5712,39.5712,39.4776,39.5032,75220.0
2022-06-14 12:55:00,46.46,46.52,46.4,46.44,64625.0,39.5032,39.5542,39.4521,39.4862,64625.0
2022-06-14 13:00:00,46.45,46.52,46.41,46.44,41373.0,39.4947,39.5542,39.4606,39.4862,41373.0
2022-06-14 13:05:00,46.44,46.57,46.41,46.55,61258.0,39.4862,39.5967,39.4606,39.5797,61258.0
2022-06-14 13:10:00,46.55,46.61,46.52,46.53,43575.0,39.5797,39.6307,39.5542,39.5627,43575.0
2022-06-14 13:15:00,46.54,46.76,46.54,46.73,81867.0,39.5712,39.7582,39.5712,39.7327,81867.0
2022-06-14 13:20:00,46.72,46.79,46.68,46.71,58252.0,39.7242,39.7837,39.6902,39.7157,58252.0
2022-06-14 13:25:00,46.71,46.71,46.45,46.47,175663.0,39.7157,39.7157,39.4947,39.5117,175663.0
2022-06-14 13:30:00,46.46,46.5,46.35,46.36,59875.0,39.5032,39.5372,39.4096,39.4181,59875.0
2022-06-14 13:35:00,46.35,46.37,46.2,46.21,40301.0,39.4096,39.4266,39.2821,39.2906,40301.0
2022-06-14 13:40:00,46.2,46.21,46.06,46.09,61919.0,39.2821,39.2906,39.1631,39.1886,61919.0
2022-06-14 13:45:00,46.11,46.14,46.01,46.07,61742.0,39.2056,39.2311,39.1205,39.1716,61742.0
2022-06-14 13:50:00,46.07,46.18,46.06,46.17,38992.0,39.1716,39.2651,39.1631,39.2566,38992.0
2022-06-14 13:55:00,46.17,46.26,46.15,46.16,56355.0,39.2566,39.3331,39.2396,39.2481,56355.0
2022-06-14 14:00:00,46.16,46.27,46.16,46.23,50442.0,39.2481,39.3416,39.2481,39.3076,50442.0
2022-06-14 14:05:00,46.23,46.34,46.21,46.3,49738.0,39.3076,39.4011,39.2906,39.3671,49738.0
2022-06-14 14:10:00,46.3,46.34,46.17,46.22,52117.0,39.3671,39.4011,39.2566,39.2991,52117.0
2022-06-14 14:15:00,46.23,46.24,46.12,46.19,75663.0,39.3076,39.3161,39.2141,39.2736,75663.0
2022-06-14 14:20:00,46.19,46.33,46.16,46.28,106290.0,39.2736,39.3926,39.2481,39.3501,106290.0
2022-06-14 14:25:00,46.28,46.38,46.26,46.38,103498.0,39.3501,39.4351,39.3331,39.4351,103498.0
2022-06-14 14:30:00,46.39,46.4,46.22,46.29,110427.0,39.4436,39.4521,39.2991,39.3586,110427.0
2022-06-14 14:35:00,46.28,46.29,46.18,46.21,113523.0,39.3501,39.3586,39.2651,39.2906,113523.0
2022-06-14 14:40:00,46.21,46.23,46.07,46.08,55217.0,39.2906,39.3076,39.1716,39.1801,55217.0
2022-06-14 14:45:00,46.09,46.11,45.92,45.94,45520.0,39.1886,39.2056,39.044,39.061,45520.0
2022-06-14 14:50:00,45.94,46.01,45.89,45.98,40607.0,39.061,39.1205,39.0185,39.095,40607.0
2022-06-14 14:55:00,45.98,46.02,45.93,45.94,55027.0,39.095,39.129,39.0525,39.061,55027.0
2022-06-14 15:00:00,45.93,46.02,45.9,46.0,55765.0,39.0525,39.129,39.027,39.112,55765.0
2022-06-14 15:05:00,46.0,46.0,45.94,45.95,81683.0,39.112,39.112,39.061,39.0695,81683.0
2022-06-14 15:10:00,45.95,46.04,45.78,45.78,111598.0,39.0695,39.146,38.925,38.925,111598.0
2022-06-14 15:15:00,45.78,45.81,45.75,45.79,52811.0,38.925,38.9505,38.8995,38.9335,52811.0
2022-06-14 15:20:00,45.79,45.85,45.76,45.8,82502.0,38.9335,38.9845,38.908,38.942,82502.0
2022-06-14 15:25:00,45.81,46.01,45.78,45.99,101331.0,38.9505,39.1205,38.925,39.1035,101331.0
2022-06-14 15:30:00,45.99,46.08,45.97,46.0,153631.0,39.1035,39.1801,39.0865,39.112,153631.0
2022-06-14 15:35:00,46.0,46.2,45.98,46.17,181975.0,39.112,39.2821,39.095,39.2566,181975.0
2022-06-14 15:40:00,46.16,46.27,46.12,46.13,270927.0,39.2481,39.3416,39.2141,39.2226,270927.0
2022-06-14 15:45:00,46.13,46.32,46.1,46.31,280449.0,39.2226,39.3841,39.1971,39.3756,280449.0
2022-06-14 15:50:00,46.3,46.35,46.11,46.17,360958.0,39.3671,39.4096,39.2056,39.2566,360958.0
2022-06-14 15:55:00,46.17,46.29,46.15,46.26,662523.0,39.2566,39.3586,39.2396,39.3331,662523.0
2022-06-15 09:30:00,46.78,46.92,46.69,46.76,95152.0,39.7752,39.8943,39.6987,39.7582,95152.0
2022-06-15 09:35:00,46.76,46.88,46.7,46.75,59574.0,39.7582,39.8603,39.7072,39.7497,59574.0
2022-06-15 09:40:00,46.75,47.06,46.75,47.01,90323.0,39.7497,40.0133,39.7497,39.9708,90323.0
2022-06-15 09:45:00,47.0,47.08,46.92,46.97,57934.0,39.9623,40.0303,39.8943,39.9368,57934.0
2022-06-15 09:50:00,46.97,47.12,46.92,47.12,52881.0,39.9368,40.0643,39.8943,40.0643,52881.0
2022-06-15 09:55:00,47.12,47.17,47.05,47.09,44004.0,40.0643,40.1068,40.0048,40.0388,44004.0
2022-06-15 10:00:00,47.09,47.2,47.07,47.14,53408.0,40.0388,40.1324,40.0218,40.0813,53408.0
2022-06-15 10:05:00,47.13,47.18,47.05,47.05,49050.0,40.0728,40.1153,40.0048,40.0048,49050.0
2022-06-15 10:10:00,47.06,47.09,46.91,46.93,49710.0,40.0133,40.0388,39.8858,39.9028,49710.0
2022-06-15 10:15:00,46.92,47.02,46.89,47.0,64323.0,39.8943,39.9793,39.8688,39.9623,64323.0
2022-06-15 10:20:00,47.0,47.06,47.0,47.05,31872.0,39.9623,40.0133,39.9623,40.0048,31872.0
2022-06-15 10:25:00,47.05,47.07,46.93,47.07,99631.0,40.0048,40.0218,39.9028,40.0218,99631.0
2022-06-15 10:30:00,47.09,47.11,46.9,46.98,65709.0,40.0388,40.0558,39.8773,39.9453,65709.0
2022-06-15 10:35:00,46.99,47.04,46.92,46.92,36386.0,39.9538,39.9963,39.8943,39.8943,36386.0
2022-06-15 10:40:00,46.91,46.93,46.86,46.86,25451.0,39.8858,39.9028,39.8433,39.8433,25451.0
2022-06-15 10:45:00,46.86,46.86,46.78,46.79,33128.0,39.8433,39.8433,39.7752,39.7837,33128.0
2022-06-15 10:50:00,46.78,46.84,46.77,46.8,76186.0,39.7752,39.8263,39.7667,39.7922,76186.0
2022-06-15 10:55:00,46.8,46.89,46.77,46.85,46097.0,39.7922,39.8688,39.7667,39.8348,46097.0
2022-06-15 11:00:00,46.86,46.88,46.78,46.81,29719.0,39.8433,39.8603,39.7752,39.8007,29719.0
2022-06-15 11:05:00,46.83,46.88,46.8,46.83,46404.0,39.8178,39.8603,39.7922,39.8178,46404.0
2022-06-15 11:10:00,46.82,46.84,46.77,46.78,79562.0,39.8093,39.8263,39.7667,39.7752,79562.0
2022-06-15 11:15:00,46.79,46.86,46.75,46.8,90403.0,39.7837,39.8433,39.7497,39.7922,90403.0
2022-06-15 11:20:00,46.79,46.82,46.75,46.81,46050.0,39.7837,39.8093,39.7497,39.8007,46050.0
2022-06-15 11:25:00,46.81,46.89,46.8,46.88,40261.0,39.8007,39.8688,39.7922,39.8603,40261.0
2022-06-15 11:30:00,46.87,46.92,46.82,46.88,83372.0,39.8518,39.8943,39.8093,39.8603,83372.0
2022-06-15 11:35:00,46.85,46.97,46.85,46.94,48117.0,39.8348,39.9368,39.8348,39.9113,48117.0
2022-06-15 11:40:00,46.93,46.98,46.91,46.94,31694.0,39.9028,39.9453,39.8858,39.9113,31694.0
2022-06-15 11:45:00,46.93,46.99,46.91,46.97,59176.0,39.9028,39.9538,39.8858,39.9368,59176.0
2022-06-15 11:50:00,46.96,47.02,46.94,46.97,19665.0,39.9283,39.9793,39.9113,39.9368,19665.0
2022-06-15 11:55:00,46.97,47.03,46.96,47.01,16608.0,39.9368,39.9878,39.9283,39.9708,16608.0
2022-06-15 12:00:00,47.0,47.02,46.93,46.98,30263.0,39.9623,39.9793,39.9028,39.9453,30263.0
2022-06-15 12:05:00,46.98,46.98,46.9,46.93,21761.0,39.9453,39.9453,39.8773,39.9028,21761.0
2022-06-15 12:10:00,46.93,46.98,46.93,46.97,24187.0,39.9028,39.9453,39.9028,39.9368,24187.0
2022-06-15 12:15:00,46.98,47.04,46.96,47.01,26920.0,39.9453,39.9963,39.9283,39.9708,26920.0
2022-06-15 12:20:00,47.0,47.05,47.0,47.02,23618.0,39.9623,40.0048,39.9623,39.9793,23618.0
2022-06-15 12:25:00,47.03,47.04,46.99,47.03,24470.0,39.9878,39.9963,39.9538,39.9878,24470.0
2022-06-15 12:30:00,47.03,47.05,47.0,47.02,23585.0,39.9878,40.0048,39.9623,39.9793,23585.0
2022-06-15 12:35:00,47.02,47.03,46.9,46.9,38643.0,39.9793,39.9878,39.8773,39.8773,38643.0
2022-06-15 12:40:00,46.9,46.93,46.78,46.81,37255.0,39.8773,39.9028,39.7752,39.8007,37255.0
2022-06-15 12:45:00,46.82,46.84,46.79,46.82,27421.0,39.8093,39.8263,39.7837,39.8093,27421.0
2022-06-15 12:50:00,46.82,46.83,46.7,46.73,40260.0,39.8093,39.8178,39.7072,39.7327,40260.0
2022-06-15 12:55:00,46.73,46.75,46.69,46.73,39234.0,39.7327,39.7497,39.6987,39.7327,39234.0
2022-06-15 13:00:00,46.72,46.77,46.7,46.76,28712.0,39.7242,39.7667,39.7072,39.7582,28712.0
2022-06-15 13:05:00,46.76,46.77,46.71,46.76,37182.0,39.7582,39.7667,39.7157,39.7582,37182.0
2022-06-15 13:10:00,46.77,46.84,46.76,46.8,44356.0,39.7667,39.8263,39.7582,39.7922,44356.0
2022-06-15 13:15:00,46.8,46.86,46.79,46.86,17214.0,39.7922,39.8433,39.7837,39.8433,17214.0
2022-06-15 13:20:00,46.86,46.89,46.83,46.87,31223.0,39.8433,39.8688,39.8178,39.8518,31223.0
2022-06-15 13:25:00,46.87,46.9,46.84,46.87,49468.0,39.8518,39.8773,39.8263,39.8518,49468.0
2022-06-15 13:30:00,46.86,46.89,46.84,46.88,55823.0,39.8433,39.8688,39.8263,39.8603,55823.0
2022-06-15 13:35:00,46.88,46.9,46.83,46.86,33731.0,39.8603,39.8773,39.8178,39.8433,33731.0
2022-06-15 13:40:00,46.87,46.94,46.87,46.93,32969.0,39.8518,39.9113,39.8518,39.9028,32969.0
2022-06-15 13:45:00,46.94,46.94,46.79,46.8,35696.0,39.9113,39.9113,39.7837,39.7922,35696.0
2022-06-15 13:50:00,46.79,46.87,46.73,46.87,45930.0,39.7837,39.8518,39.7327,39.8518,45930.0
2022-06-15 13:55:00,46.86,46.94,46.81,46.86,32669.0,39.8433,39.9113,39.8007,39.8433,32669.0
2022-06-15 14:00:00,46.87,47.18,46.65,46.74,58494.0,39.8518,40.1153,39.6647,39.7412,58494.0
2022-06-15 14:05:00,46.73,46.82,46.43,46.63,39128.0,39.7327,39.8093,39.4776,39.6477,39128.0
2022-06-15 14:10:00,46.64,46.64,46.42,46.52,45584.0,39.6562,39.6562,39.4691,39.5542,45584.0
2022-06-15 14:15:00,46.53,46.67,46.42,46.52,51508.0,39.5627,39.6817,39.4691,39.5542,51508.0
2022-06-15 14:20:00,46.51,46.62,46.29,46.38,46010.0,39.5457,39.6392,39.3586,39.4351,46010.0
2022-06-15 14:25:00,46.4,46.45,46.28,46.3,47857.0,39.4521,39.4947,39.3501,39.3671,47857.0
2022-06-15 14:30:00,46.3,46.35,45.99,46.13,100429.0,39.3671,39.4096,39.1035,39.2226,100429.0
2022-06-15 14:35:00,46.17,46.7,46.11,46.56,161149.0,39.2566,39.7072,39.2056,39.5882,161149.0
2022-06-15 14:40:00,46.57,47.06,46.49,46.99,119384.0,39.5967,40.0133,39.5287,39.9538,119384.0
2022-06-15 14:45:00,47.0,47.15,46.85,46.92,69667.0,39.9623,40.0898,39.8348,39.8943,69667.0
2022-06-15 14:50:00,46.9,47.06,46.55,46.69,101951.0,39.8773,40.0133,39.5797,39.6987,101951.0
2022-06-15 14:55:00,46.7,46.79,46.45,46.57,60521.0,39.7072,39.7837,39.4947,39.5967,60521.0
2022-06-15 15:00:00,46.56,46.79,46.53,46.64,141428.0,39.5882,39.7837,39.5627,39.6562,141428.0
2022-06-15 15:05:00,46.64,46.76,46.56,46.65,87140.0,39.6562,39.7582,39.5882,39.6647,87140.0
2022-06-15 15:10:00,46.65,46.73,46.49,46.57,134478.0,39.6647,39.7327,39.5287,39.5967,134478.0
2022-06-15 15:15:00,46.58,46.6,46.41,46.52,180069.0,39.6052,39.6222,39.4606,39.5542,180069.0
2022-06-15 15:20:00,46.52,46.87,46.52,46.87,172518.0,39.5542,39.8518,39.5542,39.8518,172518.0
2022-06-15 15:25:00,46.89,47.11,46.84,47.08,96986.0,39.8688,40.0558,39.8263,40.0303,96986.0
2022-06-15 15:30:00,47.08,47.26,46.99,47.24,108117.0,40.0303,40.1834,39.9538,40.1664,108117.0
2022-06-15 15:35:00,47.25,47.28,46.94,46.96,85237.0,40.1749,40.2004,39.9113,39.9283,85237.0
2022-06-15 15:40:00,46.95,46.97,46.76,46.78,100871.0,39.9198,39.9368,39.7582,39.7752,100871.0
2022-06-15 15:45:00,46.77,46.8,46.65,46.8,156792.0,39.7667,39.7922,39.6647,39.7922,156792.0
2022-06-15 15:50:00,46.77,46.79,46.5,46.55,264205.0,39.7667,39.7837,39.5372,39.5797,264205.0
2022-06-15 15:55:00,46.54,46.62,46.53,46.59,324112.0,39.5712,39.6392,39.5627,39.6137,324112.0
2022-06-16 09:30:00,45.83,45.9,45.53,45.55,94028.0,38.9675,39.027,38.7124,38.7294,94028.0
2022-06-16 09:35:00,45.5,45.63,45.34,45.34,67813.0,38.6869,38.7974,38.5509,38.5509,67813.0
2022-06-16 09:40:00,45.35,45.44,45.24,45.29,83647.0,38.5594,38.6359,38.4658,38.5084,83647.0
2022-06-16 09:45:00,45.29,45.42,45.26,45.38,92776.0,38.5084,38.6189,38.4828,38.5849,92776.0
2022-06-16 09:50:00,45.37,45.37,45.25,45.33,70125.0,38.5764,38.5764,38.4743,38.5424,70125.0
2022-06-16 09:55:00,45.32,45.34,45.18,45.19,101703.0,38.5339,38.5509,38.4148,38.4233,101703.0
2022-06-16 10:00:00,45.18,45.21,45.13,45.19,97538.0,38.4148,38.4403,38.3723,38.4233,97538.0
2022-06-16 10:05:00,45.18,45.43,45.15,45.39,102508.0,38.4148,38.6274,38.3893,38.5934,102508.0
2022-06-16 10:10:00,45.39,45.41,45.33,45.37,93780.0,38.5934,38.6104,38.5424,38.5764,93780.0
2022-06-16 10:15:00,45.36,45.53,45.34,45.51,64979.0,38.5679,38.7124,38.5509,38.6954,64979.0
2022-06-16 10:20:00,45.5,45.77,45.49,45.66,105691.0,38.6869,38.9165,38.6784,38.8229,105691.0
2022-06-16 10:25:00,45.65,45.75,45.64,45.68,106017.0,38.8144,38.8995,38.8059,38.84,106017.0
2022-06-16 10:30:00,45.69,45.75,45.62,45.71,109714.0,38.8485,38.8995,38.7889,38.8655,109714.0
2022-06-16 10:35:00,45.7,45.71,45.56,45.58,62979.0,38.857,38.8655,38.7379,38.7549,62979.0
2022-06-16 10:40:00,45.57,45.65,45.54,45.54,97962.0,38.7464,38.8144,38.7209,38.7209,97962.0
2022-06-16 10:45:00,45.54,45.59,45.46,45.47,53189.0,38.7209,38.7634,38.6529,38.6614,53189.0
2022-06-16 10:50:00,45.47,45.49,45.38,45.47,84036.0,38.6614,38.6784,38.5849,38.6614,84036.0
2022-06-16 10:55:00,45.48,45.52,45.37,45.37,104493.0,38.6699,38.7039,38.5764,38.5764,104493.0
2022-06-16 11:00:00,45.36,45.56,45.36,45.55,49106.0,38.5679,38.7379,38.5679,38.7294,49106.0
2022-06-16 11:05:00,45.54,45.56,45.46,45.52,46069.0,38.7209,38.7379,38.6529,38.7039,46069.0
2022-06-16 11:10:00,45.52,45.68,45.5,45.66,58381.0,38.7039,38.84,38.6869,38.8229,58381.0
2022-06-16 11:15:00,45.67,45.75,45.62,45.74,54206.0,38.8315,38.8995,38.7889,38.891,54206.0
2022-06-16 11:20:00,45.76,45.83,45.71,45.78,54839.0,38.908,38.9675,38.8655,38.925,54839.0
2022-06-16 11:25:00,45.78,45.91,45.76,45.78,65882.0,38.925,39.0355,38.908,38.925,65882.0
2022-06-16 11:30:00,45.79,45.82,45.69,45.72,51259.0,38.9335,38.959,38.8485,38.874,51259.0
2022-06-16 11:35:00,45.71,45.77,45.67,45.76,75782.0,38.8655,38.9165,38.8315,38.908,75782.0
2022-06-16 11:40:00,45.77,45.77,45.63,45.68,41784.0,38.9165,38.9165,38.7974,38.84,41784.0
2022-06-16 11:45:00,45.67,45.74,45.6,45.73,38535.0,38.8315,38.891,38.7719,38.8825,38535.0
2022-06-16 11:50:00,45.73,45.76,45.66,45.67,85677.0,38.8825,38.908,38.8229,38.8315,85677.0
2022-06-16 11:55:00,45.68,45.73,45.65,45.73,70957.0,38.84,38.8825,38.8144,38.8825,70957.0
2022-06-16 12:00:00,45.73,45.76,45.59,45.73,45801.0,38.8825,38.908,38.7634,38.8825,45801.0
2022-06-16 12:05:00,45.73,45.75,45.63,45.64,55413.0,38.8825,38.8995,38.7974,38.8059,55413.0
2022-06-16 12:10:00,45.63,45.7,45.55,45.56,38101.0,38.7974,38.857,38.7294,38.7379,38101.0
2022-06-16 12:15:00,45.57,45.73,45.57,45.65,29717.0,38.7464,38.8825,38.7464,38.8144,29717.0
2022-06-16 12:20:00,45.64,45.71,45.61,45.68,52397.0,38.8059,38.8655,38.7804,38.84,52397.0
2022-06-16 12:25:00,45.68,45.83,45.67,45.8,51825.0,38.84,38.9675,38.8315,38.942,51825.0
2022-06-16 12:30:00,45.8,45.91,45.74,45.87,44559.0,38.942,39.0355,38.891,39.0015,44559.0
2022-06-16 12:35:00,45.86,45.93,45.78,45.9,35763.0,38.993,39.0525,38.925,39.027,35763.0
2022-06-16 12:40:00,45.9,46.0,45.88,45.96,29200.0,39.027,39.112,39.01,39.078,29200.0
2022-06-16 12:45:00,45.97,45.99,45.91,45.98,37211.0,39.0865,39.1035,39.0355,39.095,37211.0
2022-06-16 12:50:00,45.96,45.97,45.9,45.92,35033.0,39.078,39.0865,39.027,39.044,35033.0
2022-06-16 12:55:00,45.91,45.97,45.89,45.97,58128.0,39.0355,39.0865,39.0185,39.0865,58128.0
2022-06-16 13:00:00,45.98,46.04,45.91,45.94,43419.0,39.095,39.146,39.0355,39.061,43419.0
2022-06-16 13:05:00,45.94,46.07,45.9,46.05,52353.0,39.061,39.1716,39.027,39.1546,52353.0
2022-06-16 13:10:00,46.05,46.07,45.95,45.98,29156.0,39.1546,39.1716,39.0695,39.095,29156.0
2022-06-16 13:15:00,45.98,46.07,45.96,46.03,70562.0,39.095,39.1716,39.078,39.1375,70562.0
2022-06-16 13:20:00,46.03,46.03,45.9,45.91,69343.0,39.1375,39.1375,39.027,39.0355,69343.0
2022-06-16 13:25:00,45.91,46.11,45.89,46.04,69040.0,39.0355,39.2056,39.0185,39.146,69040.0
2022-06-16 13:30:00,46.04,46.06,45.92,46.03,48389.0,39.146,39.1631,39.044,39.1375,48389.0
2022-06-16 13:35:00,46.04,46.04,45.93,45.97,64258.0,39.146,39.146,39.0525,39.0865,64258.0
2022-06-16 13:40:00,45.97,45.98,45.85,45.86,84599.0,39.0865,39.095,38.9845,38.993,84599.0
2022-06-16 13:45:00,45.86,45.9,45.81,45.89,72412.0,38.993,39.027,38.9505,39.0185,72412.0
2022-06-16 13:50:00,45.89,45.9,45.85,45.87,37759.0,39.0185,39.027,38.9845,39.0015,37759.0
2022-06-16 13:55:00,45.87,45.88,45.79,45.8,66392.0,39.0015,39.01,38.9335,38.942,66392.0
2022-06-16 14:00:00,45.8,45.85,45.76,45.82,75193.0,38.942,38.9845,38.908,38.959,75193.0
2022-06-16 14:05:00,45.82,45.84,45.73,45.8,36970.0,38.959,38.976,38.8825,38.942,36970.0
2022-06-16 14:10:00,45.79,45.86,45.77,45.84,40187.0,38.9335,38.993,38.9165,38.976,40187.0
2022-06-16 14:15:00,45.83,45.85,45.79,45.84,41644.0,38.9675,38.9845,38.9335,38.976,41644.0
2022-06-16 14:20:00,45.84,45.85,45.77,45.83,41011.0,38.976,38.9845,38.9165,38.9675,41011.0
2022-06-16 14:25:00,45.83,45.86,45.81,45.82,50533.0,38.9675,38.993,38.9505,38.959,50533.0
2022-06-16 14:30:00,45.81,45.86,45.73,45.77,55947.0,38.9505,38.993,38.8825,38.9165,55947.0
2022-06-16 14:35:00,45.77,45.84,45.75,45.79,38858.0,38.9165,38.976,38.8995,38.9335,38858.0
2022-06-16 14:40:00,45.79,45.89,45.78,45.84,95670.0,38.9335,39.0185,38.925,38.976,95670.0
2022-06-16 14:45:00,45.83,45.86,45.65,45.65,67732.0,38.9675,38.993,38.8144,38.8144,67732.0
2022-06-16 14:50:00,45.65,45.7,45.62,45.63,47656.0,38.8144,38.857,38.7889,38.7974,47656.0
2022-06-16 14:55:00,45.63,45.72,45.62,45.71,46243.0,38.7974,38.874,38.7889,38.8655,46243.0
2022-06-16 15:00:00,45.71,45.84,45.68,45.8,49523.0,38.8655,38.976,38.84,38.942,49523.0
2022-06-16 15:05:00,45.79,45.91,45.73,45.91,54729.0,38.9335,39.0355,38.8825,39.0355,54729.0
2022-06-16 15:10:00,45.91,45.98,45.84,45.88,57917.0,39.0355,39.095,38.976,39.01,57917.0
2022-06-16 15:15:00,45.87,45.93,45.78,45.93,85771.0,39.0015,39.0525,38.925,39.0525,85771.0
2022-06-16 15:20:00,45.92,45.99,45.9,45.94,74398.0,39.044,39.1035,39.027,39.061,74398.0
2022-06-16 15:25:00,45.94,45.99,45.91,45.92,71323.0,39.061,39.1035,39.0355,39.044,71323.0
2022-06-16 15:30:00,45.91,45.94,45.77,45.78,94328.0,39.0355,39.061,38.9165,38.925,94328.0
2022-06-16 15:35:00,45.77,45.88,45.74,45.86,72536.0,38.9165,39.01,38.891,38.993,72536.0
2022-06-16 15:40:00,45.86,45.96,45.83,45.84,81681.0,38.993,39.078,38.9675,38.976,81681.0
2022-06-16 15:45:00,45.83,45.87,45.69,45.72,138630.0,38.9675,39.0015,38.8485,38.874,138630.0
2022-06-16 15:50:00,45.72,45.77,45.62,45.68,349772.0,38.874,38.9165,38.7889,38.84,349772.0
2022-06-16 15:55:00,45.67,45.85,45.65,45.85,562128.0,38.8315,38.9845,38.8144,38.9845,562128.0
2022-06-17 09:30:00,46.02,46.35,45.92,46.26,1204021.0,39.129,39.4096,39.044,39.3331,1204021.0
2022-06-17 09:35:00,46.27,46.31,46.18,46.26,62950.0,39.3416,39.3756,39.2651,39.3331,62950.0
2022-06-17 09:40:00,46.25,46.54,46.25,46.52,79691.0,39.3246,39.5712,39.3246,39.5542,79691.0
2022-06-17 09:45:00,46.51,46.56,46.36,46.48,59873.0,39.5457,39.5882,39.4181,39.5202,59873.0
2022-06-17 09:50:00,46.51,46.77,46.49,46.71,65648.0,39.5457,39.7667,39.5287,39.7157,65648.0
2022-06-17 09:55:00,46.7,46.74,46.55,46.56,50773.0,39.7072,39.7412,39.5797,39.5882,50773.0
2022-06-17 10:00:00,46.58,46.62,46.43,46.47,67846.0,39.6052,39.6392,39.4776,39.5117,67846.0
2022-06-17 10:05:00,46.47,46.56,46.43,46.48,48903.0,39.5117,39.5882,39.4776,39.5202,48903.0
2022-06-17 10:10:00,46.48,46.48,46.33,46.37,26140.0,39.5202,39.5202,39.3926,39.4266,26140.0
2022-06-17 10:15:00,46.37,46.39,46.14,46.17,44906.0,39.4266,39.4436,39.2311,39.2566,44906.0
2022-06-17 10:20:00,46.17,46.17,46.06,46.08,44501.0,39.2566,39.2566,39.1631,39.1801,44501.0
2022-06-17 10:25:00,46.08,46.14,45.97,46.02,57525.0,39.1801,39.2311,39.0865,39.129,57525.0
2022-06-17 10:30:00,46.03,46.06,45.88,45.9,44823.0,39.1375,39.1631,39.01,39.027,44823.0
2022-06-17 10:35:00,45.88,45.96,45.81,45.84,77434.0,39.01,39.078,38.9505,38.976,77434.0
2022-06-17 10:40:00,45.84,45.99,45.83,45.98,54892.0,38.976,39.1035,38.9675,39.095,54892.0
2022-06-17 10:45:00,45.97,45.98,45.72,45.8,71988.0,39.0865,39.095,38.874,38.942,71988.0
2022-06-17 10:50:00,45.8,45.93,45.79,45.93,62192.0,38.942,39.0525,38.9335,39.0525,62192.0
2022-06-17 10:55:00,45.94,46.02,45.91,46.01,99172.0,39.061,39.129,39.0355,39.1205,99172.0
2022-06-17 11:00:00,46.01,46.14,45.94,46.07,84039.0,39.1205,39.2311,39.061,39.1716,84039.0
2022-06-17 11:05:00,46.07,46.29,46.07,46.27,65032.0,39.1716,39.3586,39.1716,39.3416,65032.0
2022-06-17 11:10:00,46.26,46.29,46.22,46.28,36879.0,39.3331,39.3586,39.2991,39.3501,36879.0
2022-06-17 11:15:00,46.29,46.41,46.27,46.35,95935.0,39.3586,39.4606,39.3416,39.4096,95935.0
2022-06-17 11:20:00,46.36,46.37,46.17,46.17,50687.0,39.4181,39.4266,39.2566,39.2566,50687.0
2022-06-17 11:25:00,46.17,46.33,46.15,46.25,82748.0,39.2566,39.3926,39.2396,39.3246,82748.0
2022-06-17 11:30:00,46.27,46.36,46.23,46.25,59929.0,39.3416,39.4181,39.3076,39.3246,59929.0
2022-06-17 11:35:00,46.25,46.25,46.13,46.23,54136.0,39.3246,39.3246,39.2226,39.3076,54136.0
2022-06-17 11:40:00,46.21,46.27,46.1,46.11,51627.0,39.2906,39.3416,39.1971,39.2056,51627.0
2022-06-17 11:45:00,46.1,46.17,46.06,46.09,51643.0,39.1971,39.2566,39.1631,39.1886,51643.0
2022-06-17 11:50:00,46.1,46.13,46.01,46.05,80861.0,39.1971,39.2226,39.1205,39.1546,80861.0
2022-06-17 11:55:00,46.06,46.11,46.02,46.04,58447.0,39.1631,39.2056,39.129,39.146,58447.0
2022-06-17 12:00:00,46.04,46.05,45.96,46.01,60226.0,39.146,39.1546,39.078,39.1205,60226.0
2022-06-17 12:05:00,46.02,46.08,45.96,46.06,51112.0,39.129,39.1801,39.078,39.1631,51112.0
2022-06-17 12:10:00,46.08,46.24,46.05,46.24,58786.0,39.1801,39.3161,39.1546,39.3161,58786.0
2022-06-17 12:15:00,46.24,46.34,46.2,46.22,66588.0,39.3161,39.4011,39.2821,39.2991,66588.0
2022-06-17 12:20:00,46.21,46.36,46.18,46.35,67150.0,39.2906,39.4181,39.2651,39.4096,67150.0
2022-06-17 12:25:00,46.34,46.48,46.33,46.39,74183.0,39.4011,39.5202,39.3926,39.4436,74183.0
2022-06-17 12:30:00,46.38,46.39,46.31,46.33,37292.0,39.4351,39.4436,39.3756,39.3926,37292.0
2022-06-17 12:35:00,46.33,46.4,46.25,46.4,47975.0,39.3926,39.4521,39.3246,39.4521,47975.0
2022-06-17 12:40:00,46.4,46.42,46.28,46.39,54293.0,39.4521,39.4691,39.3501,39.4436,54293.0
2022-06-17 12:45:00,46.4,46.45,46.32,46.44,66900.0,39.4521,39.4947,39.3841,39.4862,66900.0
2022-06-17 12:50:00,46.44,46.48,46.3,46.34,70535.0,39.4862,39.5202,39.3671,39.4011,70535.0
2022-06-17 12:55:00,46.34,46.4,46.29,46.39,56854.0,39.4011,39.4521,39.3586,39.4436,56854.0
2022-06-17 13:00:00,46.39,46.52,46.34,46.52,53383.0,39.4436,39.5542,39.4011,39.5542,53383.0
2022-06-17 13:05:00,46.51,46.7,46.5,46.69,74536.0,39.5457,39.7072,39.5372,39.6987,74536.0
2022-06-17 13:10:00,46.68,46.73,46.59,46.66,38961.0,39.6902,39.7327,39.6137,39.6732,38961.0
2022-06-17 13:15:00,46.67,46.67,46.57,46.59,35931.0,39.6817,39.6817,39.5967,39.6137,35931.0
2022-06-17 13:20:00,46.58,46.6,46.5,46.58,33014.0,39.6052,39.6222,39.5372,39.6052,33014.0
2022-06-17 13:25:00,46.57,46.57,46.42,46.45,40642.0,39.5967,39.5967,39.4691,39.4947,40642.0
2022-06-17 13:30:00,46.46,46.51,46.4,46.51,48787.0,39.5032,39.5457,39.4521,39.5457,48787.0
2022-06-17 13:35:00,46.51,46.54,46.43,46.48,45734.0,39.5457,39.5712,39.4776,39.5202,45734.0
2022-06-17 13:40:00,46.47,46.52,46.45,46.5,56396.0,39.5117,39.5542,39.4947,39.5372,56396.0
2022-06-17 13:45:00,46.49,46.5,46.33,46.43,58018.0,39.5287,39.5372,39.3926,39.4776,58018.0
2022-06-17 13:50:00,46.44,46.5,46.43,46.46,51916.0,39.4862,39.5372,39.4776,39.5032,51916.0
2022-06-17 13:55:00,46.45,46.55,46.42,46.49,49612.0,39.4947,39.5797,39.4691,39.5287,49612.0
2022-06-17 14:00:00,46.51,46.62,46.48,46.62,52629.0,39.5457,39.6392,39.5202,39.6392,52629.0
2022-06-17 14:05:00,46.62,46.67,46.6,46.66,95415.0,39.6392,39.6817,39.6222,39.6732,95415.0
2022-06-17 14:10:00,46.66,46.71,46.62,46.71,46074.0,39.6732,39.7157,39.6392,39.7157,46074.0
2022-06-17 14:15:00,46.71,46.77,46.66,46.76,61372.0,39.7157,39.7667,39.6732,39.7582,61372.0
2022-06-17 14:20:00,46.75,46.82,46.74,46.78,86800.0,39.7497,39.8093,39.7412,39.7752,86800.0
2022-06-17 14:25:00,46.78,46.79,46.65,46.67,55792.0,39.7752,39.7837,39.6647,39.6817,55792.0
2022-06-17 14:30:00,46.67,46.68,46.54,46.63,72244.0,39.6817,39.6902,39.5712,39.6477,72244.0
2022-06-17 14:35:00,46.64,46.8,46.61,46.79,82767.0,39.6562,39.7922,39.6307,39.7837,82767.0
2022-06-17 14:40:00,46.8,46.88,46.73,46.74,94232.0,39.7922,39.8603,39.7327,39.7412,94232.0
2022-06-17 14:45:00,46.73,46.8,46.7,46.71,97715.0,39.7327,39.7922,39.7072,39.7157,97715.0
2022-06-17 14:50:00,46.7,46.7,46.59,46.62,62866.0,39.7072,39.7072,39.6137,39.6392,62866.0
2022-06-17 14:55:00,46.63,46.69,46.56,46.64,68358.0,39.6477,39.6987,39.5882,39.6562,68358.0
2022-06-17 15:00:00,46.64,46.71,46.57,46.64,94366.0,39.6562,39.7157,39.5967,39.6562,94366.0
2022-06-17 15:05:00,46.64,46.65,46.54,46.55,68083.0,39.6562,39.6647,39.5712,39.5797,68083.0
2022-06-17 15:10:00,46.54,46.55,46.32,46.37,60712.0,39.5712,39.5797,39.3841,39.4266,60712.0
2022-06-17 15:15:00,46.37,46.5,46.35,46.47,92516.0,39.4266,39.5372,39.4096,39.5117,92516.0
2022-06-17 15:20:00,46.46,46.59,46.46,46.56,85410.0,39.5032,39.6137,39.5032,39.5882,85410.0
2022-06-17 15:25:00,46.57,46.61,46.51,46.53,102024.0,39.5967,39.6307,39.5457,39.5627,102024.0
2022-06-17 15:30:00,46.54,46.55,46.38,46.45,141735.0,39.5712,39.5797,39.4351,39.4947,141735.0
2022-06-17 15:35:00,46.45,46.54,46.41,46.52,176532.0,39.4947,39.5712,39.4606,39.5542,176532.0
2022-06-17 15:40:00,46.52,46.52,46.37,46.41,127444.0,39.5542,39.5542,39.4266,39.4606,127444.0
2022-06-17 15:45:00,46.4,46.44,46.35,46.44,166939.0,39.4521,39.4862,39.4096,39.4862,166939.0
2022-06-17 15:50:00,46.44,46.44,46.3,46.41,350678.0,39.4862,39.4862,39.3671,39.4606,350678.0
2022-06-17 15:55:00,46.41,46.48,46.28,46.28,616998.0,39.4606,39.5202,39.3501,39.3501,616998.0
2022-06-21 09:30:00,47.3,47.67,47.22,47.27,123157.0,40.2174,40.532,40.1494,40.1919,123157.0
2022-06-21 09:35:00,47.25,47.26,46.98,46.99,48783.0,40.1749,40.1834,39.9453,39.9538,48783.0
2022-06-21 09:40:00,47.0,47.09,46.83,46.91,32378.0,39.9623,40.0388,39.8178,39.8858,32378.0
2022-06-21 09:45:00,46.91,47.01,46.82,46.98,41361.0,39.8858,39.9708,39.8093,39.9453,41361.0
2022-06-21 09:50:00,46.99,46.99,46.86,46.93,39273.0,39.9538,39.9538,39.8433,39.9028,39273.0
2022-06-21 09:55:00,46.93,47.26,46.91,47.21,74008.0,39.9028,40.1834,39.8858,40.1409,74008.0
2022-06-21 10:00:00,47.21,47.28,47.17,47.27,73300.0,40.1409,40.2004,40.1068,40.1919,73300.0
2022-06-21 10:05:00,47.29,47.37,47.19,47.2,34922.0,40.2089,40.2769,40.1238,40.1324,34922.0
2022-06-21 10:10:00,47.2,47.28,47.14,47.17,34868.0,40.1324,40.2004,40.0813,40.1068,34868.0
2022-06-21 10:15:00,47.18,47.18,47.02,47.04,25175.0,40.1153,40.1153,39.9793,39.9963,25175.0
2022-06-21 10:20:00,47.02,47.14,47.0,47.14,41440.0,39.9793,40.0813,39.9623,40.0813,41440.0
2022-06-21 10:25:00,47.13,47.15,47.02,47.03,56483.0,40.0728,40.0898,39.9793,39.9878,56483.0
2022-06-21 10:30:00,47.04,47.07,46.97,47.01,32270.0,39.9963,40.0218,39.9368,39.9708,32270.0
2022-06-21 10:35:00,47.01,47.09,46.94,47.07,91494.0,39.9708,40.0388,39.9113,40.0218,91494.0
2022-06-21 10:40:00,47.08,47.11,47.06,47.09,39559.0,40.0303,40.0558,40.0133,40.0388,39559.0
2022-06-21 10:45:00,47.09,47.16,47.08,47.15,38905.0,40.0388,40.0983,40.0303,40.0898,38905.0
2022-06-21 10:50:00,47.16,47.16,47.09,47.12,25038.0,40.0983,40.0983,40.0388,40.0643,25038.0
2022-06-21 10:55:00,47.12,47.13,47.04,47.05,32768.0,40.0643,40.0728,39.9963,40.0048,32768.0
2022-06-21 11:00:00,47.05,47.06,47.0,47.0,77002.0,40.0048,40.0133,39.9623,39.9623,77002.0
2022-06-21 11:05:00,46.99,47.05,46.94,47.0,34442.0,39.9538,40.0048,39.9113,39.9623,34442.0
2022-06-21 11:10:00,47.0,47.01,46.86,46.86,31388.0,39.9623,39.9708,39.8433,39.8433,31388.0
2022-06-21 11:15:00,46.85,46.94,46.83,46.86,48345.0,39.8348,39.9113,39.8178,39.8433,48345.0
2022-06-21 11:20:00,46.86,46.89,46.77,46.77,39502.0,39.8433,39.8688,39.7667,39.7667,39502.0
2022-06-21 11:25:00,46.76,46.79,46.72,46.77,27820.0,39.7582,39.7837,39.7242,39.7667,27820.0
2022-06-21 11:30:00,46.77,46.8,46.75,46.8,36303.0,39.7667,39.7922,39.7497,39.7922,36303.0
2022-06-21 11:35:00,46.8,46.81,46.68,46.71,48166.0,39.7922,39.8007,39.6902,39.7157,48166.0
2022-06-21 11:40:00,46.71,46.78,46.67,46.7,37812.0,39.7157,39.7752,39.6817,39.7072,37812.0
2022-06-21 11:45:00,46.71,46.75,46.66,46.75,21671.0,39.7157,39.7497,39.6732,39.7497,21671.0
2022-06-21 11:50:00,46.75,46.75,46.63,46.65,50067.0,39.7497,39.7497,39.6477,39.6647,50067.0
2022-06-21 11:55:00,46.65,46.75,46.65,46.69,43466.0,39.6647,39.7497,39.6647,39.6987,43466.0
2022-06-21 12:00:00,46.68,46.79,46.67,46.69,29573.0,39.6902,39.7837,39.6817,39.6987,29573.0
2022-06-21 12:05:00,46.68,46.73,46.66,46.7,18495.0,39.6902,39.7327,39.6732,39.7072,18495.0
2022-06-21 12:10:00,46.71,46.77,46.69,46.75,23398.0,39.7157,39.7667,39.6987,39.7497,23398.0
2022-06-21 12:15:00,46.75,46.82,46.74,46.82,26397.0,39.7497,39.8093,39.7412,39.8093,26397.0
2022-06-21 12:20:00,46.82,46.82,46.76,46.82,29170.0,39.8093,39.8093,39.7582,39.8093,29170.0
2022-06-21 12:25:00,46.81,46.92,46.81,46.9,39597.0,39.8007,39.8943,39.8007,39.8773,39597.0
2022-06-21 12:30:00,46.9,46.93,46.85,46.91,36331.0,39.8773,39.9028,39.8348,39.8858,36331.0
2022-06-21 12:35:00,46.91,46.97,46.9,46.93,36134.0,39.8858,39.9368,39.8773,39.9028,36134.0
2022-06-21 12:40:00,46.92,46.95,46.89,46.9,21010.0,39.8943,39.9198,39.8688,39.8773,21010.0
2022-06-21 12:45:00,46.91,46.91,46.8,46.83,33531.0,39.8858,39.8858,39.7922,39.8178,33531.0
2022-06-21 12:50:00,46.83,46.87,46.78,46.86,31868.0,39.8178,39.8518,39.7752,39.8433,31868.0
2022-06-21 12:55:00,46.85,46.93,46.84,46.92,17548.0,39.8348,39.9028,39.8263,39.8943,17548.0
2022-06-21 13:00:00,46.92,46.96,46.92,46.93,14539.0,39.8943,39.9283,39.8943,39.9028,14539.0
2022-06-21 13:05:00,46.93,46.96,46.89,46.95,29518.0,39.9028,39.9283,39.8688,39.9198,29518.0
2022-06-21 13:10:00,46.96,46.98,46.92,46.93,25250.0,39.9283,39.9453,39.8943,39.9028,25250.0
2022-06-21 13:15:00,46.93,46.94,46.85,46.86,29089.0,39.9028,39.9113,39.8348,39.8433,29089.0
2022-06-21 13:20:00,46.86,46.87,46.82,46.84,27663.0,39.8433,39.8518,39.8093,39.8263,27663.0
2022-06-21 13:25:00,46.84,46.87,46.8,46.84,33545.0,39.8263,39.8518,39.7922,39.8263,33545.0
2022-06-21 13:30:00,46.85,46.95,46.85,46.91,64555.0,39.8348,39.9198,39.8348,39.8858,64555.0
2022-06-21 13:35:00,46.91,46.92,46.83,46.83,270523.0,39.8858,39.8943,39.8178,39.8178,270523.0
2022-06-21 13:40:00,46.83,46.88,46.79,46.86,47122.0,39.8178,39.8603,39.7837,39.8433,47122.0
2022-06-21 13:45:00,46.85,46.86,46.81,46.85,24452.0,39.8348,39.8433,39.8007,39.8348,24452.0
2022-06-21 13:50:00,46.84,46.86,46.77,46.77,22996.0,39.8263,39.8433,39.7667,39.7667,22996.0
2022-06-21 13:55:00,46.76,46.76,46.7,46.72,30212.0,39.7582,39.7582,39.7072,39.7242,30212.0
2022-06-21 14:00:00,46.72,46.82,46.7,46.82,41362.0,39.7242,39.8093,39.7072,39.8093,41362.0
2022-06-21 14:05:00,46.82,46.89,46.76,46.88,48875.0,39.8093,39.8688,39.7582,39.8603,48875.0
2022-06-21 14:10:00,46.89,46.92,46.83,46.85,31812.0,39.8688,39.8943,39.8178,39.8348,31812.0
2022-06-21 14:15:00,46.86,46.88,46.82,46.87,39758.0,39.8433,39.8603,39.8093,39.8518,39758.0
2022-06-21 14:20:00,46.86,46.9,46.82,46.83,28823.0,39.8433,39.8773,39.8093,39.8178,28823.0
2022-06-21 14:25:00,46.84,46.88,46.83,46.87,19434.0,39.8263,39.8603,39.8178,39.8518,19434.0
2022-06-21 14:30:00,46.88,46.95,46.83,46.94,35363.0,39.8603,39.9198,39.8178,39.9113,35363.0
2022-06-21 14:35:00,46.93,46.94,46.82,46.84,40071.0,39.9028,39.9113,39.8093,39.8263,40071.0
2022-06-21 14:40:00,46.84,46.96,46.83,46.94,52176.0,39.8263,39.9283,39.8178,39.9113,52176.0
2022-06-21 14:45:00,46.94,46.96,46.9,46.93,61026.0,39.9113,39.9283,39.8773,39.9028,61026.0
2022-06-21 14:50:00,46.92,47.05,46.92,47.04,25521.0,39.8943,40.0048,39.8943,39.9963,25521.0
2022-06-21 14:55:00,47.05,47.1,47.03,47.09,26943.0,40.0048,40.0473,39.9878,40.0388,26943.0
2022-06-21 15:00:00,47.1,47.17,47.08,47.15,48325.0,40.0473,40.1068,40.0303,40.0898,48325.0
2022-06-21 15:05:00,47.15,47.16,47.08,47.14,32325.0,40.0898,40.0983,40.0303,40.0813,32325.0
2022-06-21 15:10:00,47.14,47.16,47.12,47.14,30190.0,40.0813,40.0983,40.0643,40.0813,30190.0
2022-06-21 15:15:00,47.14,47.15,47.03,47.06,42165.0,40.0813,40.0898,39.9878,40.0133,42165.0
2022-06-21 15:20:00,47.05,47.12,47.04,47.09,52573.0,40.0048,40.0643,39.9963,40.0388,52573.0
2022-06-21 15:25:00,47.09,47.16,47.06,47.15,55019.0,40.0388,40.0983,40.0133,40.0898,55019.0
2022-06-21 15:30:00,47.15,47.17,47.08,47.14,89465.0,40.0898,40.1068,40.0303,40.0813,89465.0
2022-06-21 15:35:00,47.13,47.14,47.07,47.11,74163.0,40.0728,40.0813,40.0218,40.0558,74163.0
2022-06-21 15:40:00,47.11,47.17,47.08,47.16,144851.0,40.0558,40.1068,40.0303,40.0983,144851.0
2022-06-21 15:45:00,47.16,47.17,47.1,47.14,123788.0,40.0983,40.1068,40.0473,40.0813,123788.0
2022-06-21 15:50:00,47.14,47.19,47.09,47.15,175914.0,40.0813,40.1238,40.0388,40.0898,175914.0
2022-06-21 15:55:00,47.16,47.16,46.96,47.05,202360.0,40.0983,40.0983,39.9283,40.0048,202360.0
2022-06-22 09:30:00,46.59,46.67,46.4,46.43,83356.0,39.6137,39.6817,39.4521,39.4776,83356.0
2022-06-22 09:35:00,46.44,46.66,46.41,46.65,48061.0,39.4862,39.6732,39.4606,39.6647,48061.0
2022-06-22 09:40:00,46.64,46.76,46.56,46.76,58486.0,39.6562,39.7582,39.5882,39.7582,58486.0
2022-06-22 09:45:00,46.77,46.84,46.66,46.69,71761.0,39.7667,39.8263,39.6732,39.6987,71761.0
2022-06-22 09:50:00,46.66,46.69,46.48,46.67,69522.0,39.6732,39.6987,39.5202,39.6817,69522.0
2022-06-22 09:55:00,46.67,46.73,46.56,46.57,64253.0,39.6817,39.7327,39.5882,39.5967,64253.0
2022-06-22 10:00:00,46.58,46.68,46.57,46.64,41341.0,39.6052,39.6902,39.5967,39.6562,41341.0
2022-06-22 10:05:00,46.66,46.83,46.62,46.83,27866.0,39.6732,39.8178,39.6392,39.8178,27866.0
2022-06-22 10:10:00,46.82,46.91,46.74,46.89,37669.0,39.8093,39.8858,39.7412,39.8688,37669.0
2022-06-22 10:15:00,46.89,47.02,46.88,47.02,36973.0,39.8688,39.9793,39.8603,39.9793,36973.0
2022-06-22 10:20:00,47.01,47.04,46.93,47.04,37512.0,39.9708,39.9963,39.9028,39.9963,37512.0
2022-06-22 10:25:00,47.02,47.09,47.0,47.09,36210.0,39.9793,40.0388,39.9623,40.0388,36210.0
2022-06-22 10:30:00,47.1,47.14,46.95,46.95,80343.0,40.0473,40.0813,39.9198,39.9198,80343.0
2022-06-22 10:35:00,46.95,47.09,46.92,47.09,87750.0,39.9198,40.0388,39.8943,40.0388,87750.0
2022-06-22 10:40:00,47.09,47.1,46.98,47.08,59357.0,40.0388,40.0473,39.9453,40.0303,59357.0
2022-06-22 10:45:00,47.08,47.1,46.95,46.99,41078.0,40.0303,40.0473,39.9198,39.9538,41078.0
2022-06-22 10:50:00,46.98,47.03,46.95,46.95,42247.0,39.9453,39.9878,39.9198,39.9198,42247.0
2022-06-22 10:55:00,46.95,46.95,46.82,46.84,41985.0,39.9198,39.9198,39.8093,39.8263,41985.0
2022-06-22 11:00:00,46.83,46.84,46.7,46.78,151803.0,39.8178,39.8263,39.7072,39.7752,151803.0
2022-06-22 11:05:00,46.79,46.85,46.74,46.81,59099.0,39.7837,39.8348,39.7412,39.8007,59099.0
2022-06-22 11:10:00,46.81,46.84,46.75,46.78,37644.0,39.8007,39.8263,39.7497,39.7752,37644.0
2022-06-22 11:15:00,46.79,46.86,46.74,46.81,119567.0,39.7837,39.8433,39.7412,39.8007,119567.0
2022-06-22 11:20:00,46.8,46.82,46.72,46.81,93872.0,39.7922,39.8093,39.7242,39.8007,93872.0
2022-06-22 11:25:00,46.82,46.98,46.81,46.97,51794.0,39.8093,39.9453,39.8007,39.9368,51794.0
2022-06-22 11:30:00,46.98,47.07,46.97,47.02,40470.0,39.9453,40.0218,39.9368,39.9793,40470.0
2022-06-22 11:35:00,47.02,47.08,47.01,47.07,29473.0,39.9793,40.0303,39.9708,40.0218,29473.0
2022-06-22 11:40:00,47.07,47.08,46.93,46.96,58837.0,40.0218,40.0303,39.9028,39.9283,58837.0
2022-06-22 11:45:00,46.95,47.02,46.89,47.0,38815.0,39.9198,39.9793,39.8688,39.9623,38815.0
2022-06-22 11:50:00,47.0,47.01,46.86,46.91,38670.0,39.9623,39.9708,39.8433,39.8858,38670.0
2022-06-22 11:55:00,46.91,46.95,46.88,46.93,35199.0,39.8858,39.9198,39.8603,39.9028,35199.0
2022-06-22 12:00:00,46.93,47.05,46.92,46.95,69096.0,39.9028,40.0048,39.8943,39.9198,69096.0
2022-06-22 12:05:00,46.94,46.95,46.87,46.94,35568.0,39.9113,39.9198,39.8518,39.9113,35568.0
2022-06-22 12:10:00,46.93,47.03,46.91,47.01,40206.0,39.9028,39.9878,39.8858,39.9708,40206.0
2022-06-22 12:15:00,47.0,47.12,47.0,47.1,21417.0,39.9623,40.0643,39.9623,40.0473,21417.0
2022-06-22 12:20:00,47.1,47.12,47.05,47.09,29477.0,40.0473,40.0643,40.0048,40.0388,29477.0
2022-06-22 12:25:00,47.09,47.11,47.06,47.08,21314.0,40.0388,40.0558,40.0133,40.0303,21314.0
2022-06-22 12:30:00,47.06,47.11,47.01,47.07,43249.0,40.0133,40.0558,39.9708,40.0218,43249.0
2022-06-22 12:35:00,47.08,47.12,47.03,47.04,26367.0,40.0303,40.0643,39.9878,39.9963,26367.0
2022-06-22 12:40:00,47.05,47.1,47.03,47.09,23241.0,40.0048,40.0473,39.9878,40.0388,23241.0
2022-06-22 12:45:00,47.09,47.11,47.02,47.05,12660.0,40.0388,40.0558,39.9793,40.0048,12660.0
2022-06-22 12:50:00,47.07,47.08,46.99,47.01,31339.0,40.0218,40.0303,39.9538,39.9708,31339.0
2022-06-22 12:55:00,47.01,47.1,47.0,47.08,29880.0,39.9708,40.0473,39.9623,40.0303,29880.0
2022-06-22 13:00:00,47.08,47.1,46.98,46.99,24594.0,40.0303,40.0473,39.9453,39.9538,24594.0
2022-06-22 13:05:00,46.98,47.03,46.98,47.0,27461.0,39.9453,39.9878,39.9453,39.9623,27461.0
2022-06-22 13:10:00,46.98,47.05,46.98,47.03,25712.0,39.9453,40.0048,39.9453,39.9878,25712.0
2022-06-22 13:15:00,47.03,47.12,47.02,47.11,24782.0,39.9878,40.0643,39.9793,40.0558,24782.0
2022-06-22 13:20:00,47.1,47.17,47.09,47.15,19395.0,40.0473,40.1068,40.0388,40.0898,19395.0
2022-06-22 13:25:00,47.15,47.18,47.13,47.18,30547.0,40.0898,40.1153,40.0728,40.1153,30547.0
2022-06-22 13:30:00,47.19,47.19,47.14,47.14,21928.0,40.1238,40.1238,40.0813,40.0813,21928.0
2022-06-22 13:35:00,47.13,47.18,47.12,47.18,24339.0,40.0728,40.1153,40.0643,40.1153,24339.0
2022-06-22 13:40:00,47.18,47.22,47.16,47.22,22027.0,40.1153,40.1494,40.0983,40.1494,22027.0
2022-06-22 13:45:00,47.21,47.25,47.2,47.24,28860.0,40.1409,40.1749,40.1324,40.1664,28860.0
2022-06-22 13:50:00,47.24,47.26,47.16,47.18,40087.0,40.1664,40.1834,40.0983,40.1153,40087.0
2022-06-22 13:55:00,47.18,47.2,47.11,47.16,19993.0,40.1153,40.1324,40.0558,40.0983,19993.0
2022-06-22 14:00:00,47.18,47.19,47.13,47.15,31121.0,40.1153,40.1238,40.0728,40.0898,31121.0
2022-06-22 14:05:00,47.15,47.26,47.13,47.25,42545.0,40.0898,40.1834,40.0728,40.1749,42545.0
2022-06-22 14:10:00,47.24,47.25,47.19,47.25,29200.0,40.1664,40.1749,40.1238,40.1749,29200.0
2022-06-22 14:15:00,47.24,47.32,47.22,47.24,38605.0,40.1664,40.2344,40.1494,40.1664,38605.0
2022-06-22 14:20:00,47.24,47.25,47.12,47.2,28388.0,40.1664,40.1749,40.0643,40.1324,28388.0
2022-06-22 14:25:00,47.19,47.19,47.13,47.16,18360.0,40.1238,40.1238,40.0728,40.0983,18360.0
2022-06-22 14:30:00,47.16,47.18,47.13,47.14,25672.0,40.0983,40.1153,40.0728,40.0813,25672.0
2022-06-22 14:35:00,47.14,47.15,47.09,47.15,49599.0,40.0813,40.0898,40.0388,40.0898,49599.0
2022-06-22 14:40:00,47.15,47.18,47.14,47.16,36504.0,40.0898,40.1153,40.0813,40.0983,36504.0
2022-06-22 14:45:00,47.16,47.2,47.14,47.15,41364.0,40.0983,40.1324,40.0813,40.0898,41364.0
2022-06-22 14:50:00,47.16,47.23,47.15,47.19,44673.0,40.0983,40.1579,40.0898,40.1238,44673.0
2022-06-22 14:55:00,47.19,47.23,47.19,47.23,54644.0,40.1238,40.1579,40.1238,40.1579,54644.0
2022-06-22 15:00:00,47.23,47.28,47.18,47.26,40480.0,40.1579,40.2004,40.1153,40.1834,40480.0
2022-06-22 15:05:00,47.27,47.29,47.2,47.22,31069.0,40.1919,40.2089,40.1324,40.1494,31069.0
2022-06-22 15:10:00,47.21,47.24,47.17,47.22,21427.0,40.1409,40.1664,40.1068,40.1494,21427.0
2022-06-22 15:15:00,47.23,47.28,47.22,47.23,28338.0,40.1579,40.2004,40.1494,40.1579,28338.0
2022-06-22 15:20:00,47.23,47.28,47.21,47.26,39472.0,40.1579,40.2004,40.1409,40.1834,39472.0
2022-06-22 15:25:00,47.26,47.29,47.19,47.22,74300.0,40.1834,40.2089,40.1238,40.1494,74300.0
2022-06-22 15:30:00,47.22,47.28,47.21,47.23,68643.0,40.1494,40.2004,40.1409,40.1579,68643.0
2022-06-22 15:35:00,47.23,47.26,47.21,47.26,75621.0,40.1579,40.1834,40.1409,40.1834,75621.0
2022-06-22 15:40:00,47.25,47.28,47.2,47.27,115859.0,40.1749,40.2004,40.1324,40.1919,115859.0
2022-06-22 15:45:00,47.27,47.27,47.2,47.23,141906.0,40.1919,40.1919,40.1324,40.1579,141906.0
2022-06-22 15:50:00,47.24,47.38,47.19,47.38,250589.0,40.1664,40.2854,40.1238,40.2854,250589.0
2022-06-22 15:55:00,47.36,47.37,47.18,47.2,404250.0,40.2684,40.2769,40.1153,40.1324,404250.0
2022-06-23 09:30:00,46.97,47.01,46.8,46.9,85714.0,39.9368,39.9708,39.7922,39.8773,85714.0
2022-06-23 09:35:00,46.91,47.14,46.89,47.14,33230.0,39.8858,40.0813,39.8688,40.0813,33230.0
2022-06-23 09:40:00,47.14,47.31,47.11,47.15,58589.0,40.0813,40.2259,40.0558,40.0898,58589.0
2022-06-23 09:45:00,47.19,47.22,47.05,47.12,77889.0,40.1238,40.1494,40.0048,40.0643,77889.0
2022-06-23 09:50:00,47.12,47.14,46.94,46.97,58144.0,40.0643,40.0813,39.9113,39.9368,58144.0
2022-06-23 09:55:00,46.99,47.19,46.95,47.15,48922.0,39.9538,40.1238,39.9198,40.0898,48922.0
2022-06-23 10:00:00,47.18,47.2,47.05,47.07,41757.0,40.1153,40.1324,40.0048,40.0218,41757.0
2022-06-23 10:05:00,47.05,47.12,46.9,46.92,82248.0,40.0048,40.0643,39.8773,39.8943,82248.0
2022-06-23 10:10:00,46.92,47.04,46.89,47.0,82239.0,39.8943,39.9963,39.8688,39.9623,82239.0
2022-06-23 10:15:00,47.0,47.02,46.79,46.8,57202.0,39.9623,39.9793,39.7837,39.7922,57202.0
2022-06-23 10:20:00,46.83,46.95,46.82,46.9,27919.0,39.8178,39.9198,39.8093,39.8773,27919.0
2022-06-23 10:25:00,46.91,47.03,46.87,46.99,55749.0,39.8858,39.9878,39.8518,39.9538,55749.0
2022-06-23 10:30:00,47.0,47.04,46.89,46.97,97360.0,39.9623,39.9963,39.8688,39.9368,97360.0
2022-06-23 10:35:00,46.96,47.15,46.94,47.15,114738.0,39.9283,40.0898,39.9113,40.0898,114738.0
2022-06-23 10:40:00,47.16,47.22,47.07,47.15,124939.0,40.0983,40.1494,40.0218,40.0898,124939.0
2022-06-23 10:45:00,47.14,47.2,47.08,47.09,39903.0,40.0813,40.1324,40.0303,40.0388,39903.0
2022-06-23 10:50:00,47.09,47.13,46.98,46.99,169526.0,40.0388,40.0728,39.9453,39.9538,169526.0
2022-06-23 10:55:00,46.98,47.08,46.98,47.07,71954.0,39.9453,40.0303,39.9453,40.0218,71954.0
2022-06-23 11:00:00,47.07,47.09,46.96,46.97,94971.0,40.0218,40.0388,39.9283,39.9368,94971.0
2022-06-23 11:05:00,46.96,47.05,46.95,47.04,30349.0,39.9283,40.0048,39.9198,39.9963,30349.0
2022-06-23 11:10:00,47.04,47.08,46.99,47.05,19063.0,39.9963,40.0303,39.9538,40.0048,19063.0
2022-06-23 11:15:00,47.04,47.06,46.98,47.02,20646.0,39.9963,40.0133,39.9453,39.9793,20646.0
2022-06-23 11:20:00,47.02,47.05,46.92,46.93,40776.0,39.9793,40.0048,39.8943,39.9028,40776.0
2022-06-23 11:25:00,46.91,46.95,46.88,46.89,23115.0,39.8858,39.9198,39.8603,39.8688,23115.0
2022-06-23 11:30:00,46.9,46.91,46.71,46.72,46141.0,39.8773,39.8858,39.7157,39.7242,46141.0
2022-06-23 11:35:00,46.71,46.71,46.54,46.57,68942.0,39.7157,39.7157,39.5712,39.5967,68942.0
2022-06-23 11:40:00,46.58,46.65,46.58,46.63,48038.0,39.6052,39.6647,39.6052,39.6477,48038.0
2022-06-23 11:45:00,46.64,46.67,46.59,46.66,40687.0,39.6562,39.6817,39.6137,39.6732,40687.0
2022-06-23 11:50:00,46.67,46.69,46.64,46.67,48872.0,39.6817,39.6987,39.6562,39.6817,48872.0
2022-06-23 11:55:00,46.67,46.68,46.52,46.52,49978.0,39.6817,39.6902,39.5542,39.5542,49978.0
2022-06-23 12:00:00,46.52,46.53,46.32,46.32,24507.0,39.5542,39.5627,39.3841,39.3841,24507.0
2022-06-23 12:05:00,46.32,46.42,46.31,46.35,44986.0,39.3841,39.4691,39.3756,39.4096,44986.0
2022-06-23 12:10:00,46.36,46.5,46.33,46.47,76610.0,39.4181,39.5372,39.3926,39.5117,76610.0
2022-06-23 12:15:00,46.46,46.58,46.45,46.52,33296.0,39.5032,39.6052,39.4947,39.5542,33296.0
2022-06-23 12:20:00,46.52,46.55,46.47,46.5,35623.0,39.5542,39.5797,39.5117,39.5372,35623.0
2022-06-23 12:25:00,46.48,46.5,46.45,46.46,97362.0,39.5202,39.5372,39.4947,39.5032,97362.0
2022-06-23 12:30:00,46.47,46.49,46.3,46.3,41261.0,39.5117,39.5287,39.3671,39.3671,41261.0
2022-06-23 12:35:00,46.3,46.34,46.23,46.25,35893.0,39.3671,39.4011,39.3076,39.3246,35893.0
2022-06-23 12:40:00,46.25,46.35,46.24,46.34,20515.0,39.3246,39.4096,39.3161,39.4011,20515.0
2022-06-23 12:45:00,46.33,46.34,46.25,46.29,111145.0,39.3926,39.4011,39.3246,39.3586,111145.0
2022-06-23 12:50:00,46.27,46.27,46.1,46.19,33433.0,39.3416,39.3416,39.1971,39.2736,33433.0
2022-06-23 12:55:00,46.17,46.24,46.17,46.21,38115.0,39.2566,39.3161,39.2566,39.2906,38115.0
2022-06-23 13:00:00,46.22,46.25,46.15,46.25,42243.0,39.2991,39.3246,39.2396,39.3246,42243.0
2022-06-23 13:05:00,46.23,46.36,46.23,46.31,21917.0,39.3076,39.4181,39.3076,39.3756,21917.0
2022-06-23 13:10:00,46.31,46.39,46.3,46.32,18569.0,39.3756,39.4436,39.3671,39.3841,18569.0
2022-06-23 13:15:00,46.33,46.4,46.32,46.39,19904.0,39.3926,39.4521,39.3841,39.4436,19904.0
2022-06-23 13:20:00,46.39,46.43,46.31,46.37,31292.0,39.4436,39.4776,39.3756,39.4266,31292.0
2022-06-23 13:25:00,46.37,46.42,46.31,46.34,38762.0,39.4266,39.4691,39.3756,39.4011,38762.0
2022-06-23 13:30:00,46.34,46.41,46.26,46.3,43483.0,39.4011,39.4606,39.3331,39.3671,43483.0
2022-06-23 13:35:00,46.3,46.33,46.26,46.29,55487.0,39.3671,39.3926,39.3331,39.3586,55487.0
2022-06-23 13:40:00,46.3,46.3,46.22,46.29,40699.0,39.3671,39.3671,39.2991,39.3586,40699.0
2022-06-23 13:45:00,46.28,46.38,46.26,46.38,43754.0,39.3501,39.4351,39.3331,39.4351,43754.0
2022-06-23 13:50:00,46.38,46.46,46.37,46.41,28414.0,39.4351,39.5032,39.4266,39.4606,28414.0
2022-06-23 13:55:00,46.42,46.44,46.38,46.44,49181.0,39.4691,39.4862,39.4351,39.4862,49181.0
2022-06-23 14:00:00,46.43,46.45,46.32,46.35,40943.0,39.4776,39.4947,39.3841,39.4096,40943.0
2022-06-23 14:05:00,46.35,46.38,46.32,46.38,22136.0,39.4096,39.4351,39.3841,39.4351,22136.0
2022-06-23 14:10:00,46.38,46.39,46.31,46.36,21442.0,39.4351,39.4436,39.3756,39.4181,21442.0
2022-06-23 14:15:00,46.36,46.36,46.29,46.31,33432.0,39.4181,39.4181,39.3586,39.3756,33432.0
2022-06-23 14:20:00,46.32,46.35,46.25,46.34,26788.0,39.3841,39.4096,39.3246,39.4011,26788.0
2022-06-23 14:25:00,46.34,46.34,46.25,46.34,53705.0,39.4011,39.4011,39.3246,39.4011,53705.0
2022-06-23 14:30:00,46.34,46.49,46.34,46.47,60880.0,39.4011,39.5287,39.4011,39.5117,60880.0
2022-06-23 14:35:00,46.47,46.51,46.4,46.5,53407.0,39.5117,39.5457,39.4521,39.5372,53407.0
2022-06-23 14:40:00,46.5,46.52,46.45,46.48,23190.0,39.5372,39.5542,39.4947,39.5202,23190.0
2022-06-23 14:45:00,46.49,46.5,46.43,46.49,33989.0,39.5287,39.5372,39.4776,39.5287,33989.0
2022-06-23 14:50:00,46.5,46.57,46.48,46.57,22592.0,39.5372,39.5967,39.5202,39.5967,22592.0
2022-06-23 14:55:00,46.56,46.58,46.5,46.55,29556.0,39.5882,39.6052,39.5372,39.5797,29556.0
2022-06-23 15:00:00,46.55,46.56,46.48,46.52,19844.0,39.5797,39.5882,39.5202,39.5542,19844.0
2022-06-23 15:05:00,46.52,46.54,46.46,46.48,28643.0,39.5542,39.5712,39.5032,39.5202,28643.0
2022-06-23 15:10:00,46.48,46.55,46.46,46.51,44711.0,39.5202,39.5797,39.5032,39.5457,44711.0
2022-06-23 15:15:00,46.51,46.54,46.47,46.54,50863.0,39.5457,39.5712,39.5117,39.5712,50863.0
2022-06-23 15:20:00,46.54,46.6,46.52,46.57,43767.0,39.5712,39.6222,39.5542,39.5967,43767.0
2022-06-23 15:25:00,46.56,46.65,46.56,46.58,108424.0,39.5882,39.6647,39.5882,39.6052,108424.0
2022-06-23 15:30:00,46.58,46.76,46.57,46.76,90514.0,39.6052,39.7582,39.5967,39.7582,90514.0
2022-06-23 15:35:00,46.75,46.78,46.66,46.7,68654.0,39.7497,39.7752,39.6732,39.7072,68654.0
2022-06-23 15:40:00,46.7,46.77,46.68,46.75,72776.0,39.7072,39.7667,39.6902,39.7497,72776.0
2022-06-23 15:45:00,46.75,46.86,46.74,46.85,149331.0,39.7497,39.8433,39.7412,39.8348,149331.0
2022-06-23 15:50:00,46.86,46.89,46.74,46.76,151983.0,39.8433,39.8688,39.7412,39.7582,151983.0
2022-06-23 15:55:00,46.76,46.9,46.74,46.86,230880.0,39.7582,39.8773,39.7412,39.8433,230880.0
2022-06-24 09:30:00,47.07,47.58,47.07,47.54,101884.0,40.0218,40.4555,40.0218,40.4214,101884.0
2022-06-24 09:35:00,47.55,47.59,47.33,47.33,24359.0,40.4299,40.464,40.2429,40.2429,24359.0
2022-06-24 09:40:00,47.33,47.54,47.33,47.52,101048.0,40.2429,40.4214,40.2429,40.4044,101048.0
2022-06-24 09:45:00,47.53,47.7,47.49,47.7,52236.0,40.4129,40.5575,40.3789,40.5575,52236.0
2022-06-24 09:50:00,47.71,47.89,47.68,47.82,41497.0,40.566,40.719,40.5405,40.6595,41497.0
2022-06-24 09:55:00,47.82,47.91,47.8,47.89,33530.0,40.6595,40.736,40.6425,40.719,33530.0
2022-06-24 10:00:00,47.9,48.28,47.89,48.16,126170.0,40.7275,41.0506,40.719,40.9486,126170.0
2022-06-24 10:05:00,48.16,48.31,48.14,48.28,34035.0,40.9486,41.0761,40.9316,41.0506,34035.0
2022-06-24 10:10:00,48.27,48.31,48.2,48.3,39548.0,41.0421,41.0761,40.9826,41.0676,39548.0
2022-06-24 10:15:00,48.29,48.37,48.27,48.33,31495.0,41.0591,41.1272,41.0421,41.0931,31495.0
2022-06-24 10:20:00,48.33,48.48,48.31,48.45,86433.0,41.0931,41.2207,41.0761,41.1952,86433.0
2022-06-24 10:25:00,48.45,48.45,48.35,48.4,53903.0,41.1952,41.1952,41.1102,41.1527,53903.0
2022-06-24 10:30:00,48.4,48.49,48.38,48.44,55295.0,41.1527,41.2292,41.1357,41.1867,55295.0
2022-06-24 10:35:00,48.44,48.49,48.4,48.43,45220.0,41.1867,41.2292,41.1527,41.1782,45220.0
2022-06-24 10:40:00,48.42,48.43,48.32,48.32,34946.0,41.1697,41.1782,41.0846,41.0846,34946.0
2022-06-24 10:45:00,48.32,48.48,48.32,48.48,36706.0,41.0846,41.2207,41.0846,41.2207,36706.0
2022-06-24 10:50:00,48.5,48.55,48.49,48.54,42590.0,41.2377,41.2802,41.2292,41.2717,42590.0
2022-06-24 10:55:00,48.54,48.54,48.47,48.51,20049.0,41.2717,41.2717,41.2122,41.2462,20049.0
2022-06-24 11:00:00,48.51,48.65,48.5,48.65,138821.0,41.2462,41.3652,41.2377,41.3652,138821.0
2022-06-24 11:05:00,48.65,48.76,48.61,48.74,35963.0,41.3652,41.4588,41.3312,41.4418,35963.0
2022-06-24 11:10:00,48.75,48.76,48.68,48.72,35778.0,41.4503,41.4588,41.3907,41.4247,35778.0
2022-06-24 11:15:00,48.73,48.76,48.65,48.7,59306.0,41.4333,41.4588,41.3652,41.4077,59306.0
2022-06-24 11:20:00,48.69,48.76,48.68,48.73,40969.0,41.3992,41.4588,41.3907,41.4333,40969.0
2022-06-24 11:25:00,48.73,48.78,48.66,48.78,39999.0,41.4333,41.4758,41.3737,41.4758,39999.0
2022-06-24 11:30:00,48.78,48.86,48.78,48.84,32071.0,41.4758,41.5438,41.4758,41.5268,32071.0
2022-06-24 11:35:00,48.84,49.01,48.83,49.0,41421.0,41.5268,41.6713,41.5183,41.6628,41421.0
2022-06-24 11:40:00,49.0,49.01,48.96,49.0,30491.0,41.6628,41.6713,41.6288,41.6628,30491.0
2022-06-24 11:45:00,48.99,49.0,48.95,48.96,48326.0,41.6543,41.6628,41.6203,41.6288,48326.0
2022-06-24 11:50:00,48.96,49.01,48.96,49.0,24837.0,41.6288,41.6713,41.6288,41.6628,24837.0
2022-06-24 11:55:00,49.0,49.0,48.9,48.91,32613.0,41.6628,41.6628,41.5778,41.5863,32613.0
2022-06-24 12:00:00,48.91,48.94,48.86,48.94,51642.0,41.5863,41.6118,41.5438,41.6118,51642.0
2022-06-24 12:05:00,48.93,48.99,48.93,48.95,27815.0,41.6033,41.6543,41.6033,41.6203,27815.0
2022-06-24 12:10:00,48.96,48.96,48.87,48.89,81895.0,41.6288,41.6288,41.5523,41.5693,81895.0
2022-06-24 12:15:00,48.89,48.92,48.86,48.89,28947.0,41.5693,41.5948,41.5438,41.5693,28947.0
2022-06-24 12:20:00,48.89,48.9,48.79,48.84,26071.0,41.5693,41.5778,41.4843,41.5268,26071.0
2022-06-24 12:25:00,48.84,48.86,48.8,48.8,30509.0,41.5268,41.5438,41.4928,41.4928,30509.0
2022-06-24 12:30:00,48.81,48.86,48.8,48.85,29760.0,41.5013,41.5438,41.4928,41.5353,29760.0
2022-06-24 12:35:00,48.85,48.97,48.85,48.97,21192.0,41.5353,41.6373,41.5353,41.6373,21192.0
2022-06-24 12:40:00,48.96,49.02,48.94,49.0,52825.0,41.6288,41.6798,41.6118,41.6628,52825.0
2022-06-24 12:45:00,49.0,49.0,48.94,48.96,24459.0,41.6628,41.6628,41.6118,41.6288,24459.0
2022-06-24 12:50:00,48.97,48.99,48.94,48.99,24722.0,41.6373,41.6543,41.6118,41.6543,24722.0
2022-06-24 12:55:00,48.99,49.01,48.96,48.98,22608.0,41.6543,41.6713,41.6288,41.6458,22608.0
2022-06-24 13:00:00,48.98,49.01,48.96,49.01,32088.0,41.6458,41.6713,41.6288,41.6713,32088.0
2022-06-24 13:05:00,49.01,49.03,48.98,49.01,21343.0,41.6713,41.6883,41.6458,41.6713,21343.0
2022-06-24 13:10:00,49.01,49.15,49.0,49.15,27379.0,41.6713,41.7904,41.6628,41.7904,27379.0
2022-06-24 13:15:00,49.16,49.16,49.09,49.15,42201.0,41.7989,41.7989,41.7393,41.7904,42201.0
2022-06-24 13:20:00,49.14,49.15,49.09,49.11,49649.0,41.7819,41.7904,41.7393,41.7564,49649.0
2022-06-24 13:25:00,49.11,49.13,49.08,49.12,25153.0,41.7564,41.7734,41.7308,41.7649,25153.0
2022-06-24 13:30:00,49.11,49.18,49.08,49.15,38346.0,41.7564,41.8159,41.7308,41.7904,38346.0
2022-06-24 13:35:00,49.15,49.18,49.12,49.16,32531.0,41.7904,41.8159,41.7649,41.7989,32531.0
2022-06-24 13:40:00,49.16,49.22,49.15,49.21,25135.0,41.7989,41.8499,41.7904,41.8414,25135.0
2022-06-24 13:45:00,49.21,49.25,49.19,49.23,32911.0,41.8414,41.8754,41.8244,41.8584,32911.0
2022-06-24 13:50:00,49.23,49.24,49.19,49.2,31444.0,41.8584,41.8669,41.8244,41.8329,31444.0
2022-06-24 13:55:00,49.19,49.23,49.19,49.21,44219.0,41.8244,41.8584,41.8244,41.8414,44219.0
2022-06-24 14:00:00,49.22,49.26,49.2,49.22,44483.0,41.8499,41.8839,41.8329,41.8499,44483.0
2022-06-24 14:05:00,49.21,49.22,49.13,49.14,34381.0,41.8414,41.8499,41.7734,41.7819,34381.0
2022-06-24 14:10:00,49.14,49.15,49.09,49.11,32926.0,41.7819,41.7904,41.7393,41.7564,32926.0
2022-06-24 14:15:00,49.11,49.13,49.08,49.1,22621.0,41.7564,41.7734,41.7308,41.7478,22621.0
2022-06-24 14:20:00,49.11,49.12,49.08,49.11,24060.0,41.7564,41.7649,41.7308,41.7564,24060.0
2022-06-24 14:25:00,49.11,49.12,49.08,49.1,27105.0,41.7564,41.7649,41.7308,41.7478,27105.0
2022-06-24 14:30:00,49.1,49.15,49.1,49.13,20305.0,41.7478,41.7904,41.7478,41.7734,20305.0
2022-06-24 14:35:00,49.13,49.16,49.09,49.09,37451.0,41.7734,41.7989,41.7393,41.7393,37451.0
2022-06-24 14:40:00,49.08,49.12,49.06,49.08,29255.0,41.7308,41.7649,41.7138,41.7308,29255.0
2022-06-24 14:45:00,49.08,49.1,49.06,49.09,22601.0,41.7308,41.7478,41.7138,41.7393,22601.0
2022-06-24 14:50:00,49.1,49.14,49.08,49.1,21473.0,41.7478,41.7819,41.7308,41.7478,21473.0
2022-06-24 14:55:00,49.1,49.11,49.07,49.07,16962.0,41.7478,41.7564,41.7223,41.7223,16962.0
2022-06-24 15:00:00,49.07,49.14,49.04,49.14,32443.0,41.7223,41.7819,41.6968,41.7819,32443.0
2022-06-24 15:05:00,49.14,49.15,49.09,49.11,40207.0,41.7819,41.7904,41.7393,41.7564,40207.0
2022-06-24 15:10:00,49.11,49.15,49.08,49.15,54490.0,41.7564,41.7904,41.7308,41.7904,54490.0
2022-06-24 15:15:00,49.15,49.22,49.13,49.21,29851.0,41.7904,41.8499,41.7734,41.8414,29851.0
2022-06-24 15:20:00,49.21,49.21,49.16,49.17,56693.0,41.8414,41.8414,41.7989,41.8074,56693.0
2022-06-24 15:25:00,49.17,49.17,49.11,49.16,67288.0,41.8074,41.8074,41.7564,41.7989,67288.0
2022-06-24 15:30:00,49.15,49.19,49.09,49.11,112470.0,41.7904,41.8244,41.7393,41.7564,112470.0
2022-06-24 15:35:00,49.12,49.16,49.08,49.14,74250.0,41.7649,41.7989,41.7308,41.7819,74250.0
2022-06-24 15:40:00,49.14,49.23,49.13,49.22,66243.0,41.7819,41.8584,41.7734,41.8499,66243.0
2022-06-24 15:45:00,49.22,49.28,49.19,49.2,116092.0,41.8499,41.9009,41.8244,41.8329,116092.0
2022-06-24 15:50:00,49.2,49.22,49.14,49.19,226610.0,41.8329,41.8499,41.7819,41.8244,226610.0
2022-06-24 15:55:00,49.19,49.25,49.08,49.25,414702.0,41.8244,41.8754,41.7308,41.8754,414702.0
2022-06-27 09:30:00,49.31,49.5,48.9,48.9,86507.0,41.9264,42.088,41.5778,41.5778,86507.0
2022-06-27 09:35:00,48.9,48.98,48.72,48.76,61198.0,41.5778,41.6458,41.4247,41.4588,61198.0
2022-06-27 09:40:00,48.77,48.88,48.51,48.68,55910.0,41.4673,41.5608,41.2462,41.3907,55910.0
2022-06-27 09:45:00,48.68,48.68,48.45,48.55,39692.0,41.3907,41.3907,41.1952,41.2802,39692.0
2022-06-27 09:50:00,48.54,48.58,48.44,48.53,47527.0,41.2717,41.3057,41.1867,41.2632,47527.0
2022-06-27 09:55:00,48.53,48.54,48.33,48.36,48173.0,41.2632,41.2717,41.0931,41.1187,48173.0
2022-06-27 10:00:00,48.34,48.51,48.34,48.47,51589.0,41.1016,41.2462,41.1016,41.2122,51589.0
2022-06-27 10:05:00,48.47,48.49,48.24,48.28,59429.0,41.2122,41.2292,41.0166,41.0506,59429.0
2022-06-27 10:10:00,48.26,48.31,48.16,48.29,41066.0,41.0336,41.0761,40.9486,41.0591,41066.0
2022-06-27 10:15:00,48.28,48.4,48.24,48.4,46679.0,41.0506,41.1527,41.0166,41.1527,46679.0
2022-06-27 10:20:00,48.39,48.49,48.31,48.33,39809.0,41.1442,41.2292,41.0761,41.0931,39809.0
2022-06-27 10:25:00,48.31,48.31,48.1,48.1,39893.0,41.0761,41.0761,40.8976,40.8976,39893.0
2022-06-27 10:30:00,48.09,48.24,48.09,48.21,37836.0,40.8891,41.0166,40.8891,40.9911,37836.0
2022-06-27 10:35:00,48.21,48.29,48.13,48.27,41543.0,40.9911,41.0591,40.9231,41.0421,41543.0
2022-06-27 10:40:00,48.26,48.41,48.25,48.41,37869.0,41.0336,41.1612,41.0251,41.1612,37869.0
2022-06-27 10:45:00,48.4,48.56,48.39,48.54,65132.0,41.1527,41.2887,41.1442,41.2717,65132.0
2022-06-27 10:50:00,48.54,48.65,48.51,48.59,70156.0,41.2717,41.3652,41.2462,41.3142,70156.0
2022-06-27 10:55:00,48.59,48.69,48.52,48.53,92392.0,41.3142,41.3992,41.2547,41.2632,92392.0
2022-06-27 11:00:00,48.52,48.6,48.47,48.47,49472.0,41.2547,41.3227,41.2122,41.2122,49472.0
2022-06-27 11:05:00,48.45,48.49,48.44,48.45,36975.0,41.1952,41.2292,41.1867,41.1952,36975.0
2022-06-27 11:10:00,48.44,48.48,48.41,48.48,25616.0,41.1867,41.2207,41.1612,41.2207,25616.0
2022-06-27 11:15:00,48.48,48.64,48.47,48.63,39830.0,41.2207,41.3567,41.2122,41.3482,39830.0
2022-06-27 11:20:00,48.62,48.74,48.58,48.72,73527.0,41.3397,41.4418,41.3057,41.4247,73527.0
2022-06-27 11:25:00,48.72,48.77,48.64,48.65,30396.0,41.4247,41.4673,41.3567,41.3652,30396.0
2022-06-27 11:30:00,48.65,48.7,48.61,48.63,35363.0,41.3652,41.4077,41.3312,41.3482,35363.0
2022-06-27 11:35:00,48.63,48.64,48.59,48.63,20965.0,41.3482,41.3567,41.3142,41.3482,20965.0
2022-06-27 11:40:00,48.64,48.78,48.64,48.78,34917.0,41.3567,41.4758,41.3567,41.4758,34917.0
2022-06-27 11:45:00,48.79,48.84,48.73,48.77,22817.0,41.4843,41.5268,41.4333,41.4673,22817.0
2022-06-27 11:50:00,48.76,48.76,48.67,48.69,15132.0,41.4588,41.4588,41.3822,41.3992,15132.0
2022-06-27 11:55:00,48.7,48.75,48.65,48.71,38885.0,41.4077,41.4503,41.3652,41.4162,38885.0
2022-06-27 12:00:00,48.71,48.73,48.54,48.58,39591.0,41.4162,41.4333,41.2717,41.3057,39591.0
2022-06-27 12:05:00,48.58,48.58,48.53,48.55,22302.0,41.3057,41.3057,41.2632,41.2802,22302.0
2022-06-27 12:10:00,48.54,48.62,48.51,48.57,31886.0,41.2717,41.3397,41.2462,41.2972,31886.0
2022-06-27 12:15:00,48.56,48.66,48.52,48.66,25774.0,41.2887,41.3737,41.2547,41.3737,25774.0
2022-06-27 12:20:00,48.66,48.68,48.61,48.62,33855.0,41.3737,41.3907,41.3312,41.3397,33855.0
2022-06-27 12:25:00,48.63,48.64,48.58,48.6,42382.0,41.3482,41.3567,41.3057,41.3227,42382.0
2022-06-27 12:30:00,48.6,48.6,48.47,48.47,31874.0,41.3227,41.3227,41.2122,41.2122,31874.0
2022-06-27 12:35:00,48.48,48.61,48.46,48.6,29511.0,41.2207,41.3312,41.2037,41.3227,29511.0
2022-06-27 12:40:00,48.6,48.67,48.6,48.66,19123.0,41.3227,41.3822,41.3227,41.3737,19123.0
2022-06-27 12:45:00,48.67,48.69,48.57,48.61,43628.0,41.3822,41.3992,41.2972,41.3312,43628.0
2022-06-27 12:50:00,48.6,48.62,48.57,48.62,30277.0,41.3227,41.3397,41.2972,41.3397,30277.0
2022-06-27 12:55:00,48.63,48.64,48.57,48.62,27939.0,41.3482,41.3567,41.2972,41.3397,27939.0
2022-06-27 13:00:00,48.63,48.64,48.5,48.51,42702.0,41.3482,41.3567,41.2377,41.2462,42702.0
2022-06-27 13:05:00,48.51,48.58,48.45,48.58,27124.0,41.2462,41.3057,41.1952,41.3057,27124.0
2022-06-27 13:10:00,48.59,48.64,48.58,48.62,44864.0,41.3142,41.3567,41.3057,41.3397,44864.0
2022-06-27 13:15:00,48.61,48.64,48.52,48.63,36049.0,41.3312,41.3567,41.2547,41.3482,36049.0
2022-06-27 13:20:00,48.63,48.64,48.54,48.56,30756.0,41.3482,41.3567,41.2717,41.2887,30756.0
2022-06-27 13:25:00,48.56,48.57,48.51,48.55,36293.0,41.2887,41.2972,41.2462,41.2802,36293.0
2022-06-27 13:30:00,48.54,48.54,48.44,48.47,40522.0,41.2717,41.2717,41.1867,41.2122,40522.0
2022-06-27 13:35:00,48.46,48.47,48.41,48.44,38942.0,41.2037,41.2122,41.1612,41.1867,38942.0
2022-06-27 13:40:00,48.44,48.46,48.36,48.41,50703.0,41.1867,41.2037,41.1187,41.1612,50703.0
2022-06-27 13:45:00,48.41,48.45,48.38,48.45,30375.0,41.1612,41.1952,41.1357,41.1952,30375.0
2022-06-27 13:50:00,48.47,48.51,48.43,48.48,47634.0,41.2122,41.2462,41.1782,41.2207,47634.0
2022-06-27 13:55:00,48.48,48.51,48.47,48.48,27236.0,41.2207,41.2462,41.2122,41.2207,27236.0
2022-06-27 14:00:00,48.48,48.52,48.42,48.52,33971.0,41.2207,41.2547,41.1697,41.2547,33971.0
2022-06-27 14:05:00,48.51,48.56,48.46,48.54,53189.0,41.2462,41.2887,41.2037,41.2717,53189.0
2022-06-27 14:10:00,48.54,48.63,48.5,48.62,46924.0,41.2717,41.3482,41.2377,41.3397,46924.0
2022-06-27 14:15:00,48.62,48.67,48.59,48.66,52094.0,41.3397,41.3822,41.3142,41.3737,52094.0
2022-06-27 14:20:00,48.66,48.67,48.6,48.63,78766.0,41.3737,41.3822,41.3227,41.3482,78766.0
2022-06-27 14:25:00,48.63,48.63,48.54,48.55,50537.0,41.3482,41.3482,41.2717,41.2802,50537.0
2022-06-27 14:30:00,48.55,48.62,48.53,48.62,36976.0,41.2802,41.3397,41.2632,41.3397,36976.0
2022-06-27 14:35:00,48.63,48.69,48.62,48.64,40275.0,41.3482,41.3992,41.3397,41.3567,40275.0
2022-06-27 14:40:00,48.64,48.65,48.53,48.62,53494.0,41.3567,41.3652,41.2632,41.3397,53494.0
2022-06-27 14:45:00,48.61,48.61,48.53,48.55,44728.0,41.3312,41.3312,41.2632,41.2802,44728.0
2022-06-27 14:50:00,48.55,48.55,48.48,48.54,34054.0,41.2802,41.2802,41.2207,41.2717,34054.0
2022-06-27 14:55:00,48.54,48.55,48.44,48.45,24666.0,41.2717,41.2802,41.1867,41.1952,24666.0
2022-06-27 15:00:00,48.45,48.47,48.31,48.34,57879.0,41.1952,41.2122,41.0761,41.1016,57879.0
2022-06-27 15:05:00,48.33,48.37,48.28,48.36,41769.0,41.0931,41.1272,41.0506,41.1187,41769.0
2022-06-27 15:10:00,48.37,48.48,48.36,48.46,48290.0,41.1272,41.2207,41.1187,41.2037,48290.0
2022-06-27 15:15:00,48.47,48.5,48.42,48.48,42849.0,41.2122,41.2377,41.1697,41.2207,42849.0
2022-06-27 15:20:00,48.48,48.55,48.44,48.54,78983.0,41.2207,41.2802,41.1867,41.2717,78983.0
2022-06-27 15:25:00,48.55,48.63,48.51,48.56,110782.0,41.2802,41.3482,41.2462,41.2887,110782.0
2022-06-27 15:30:00,48.55,48.56,48.49,48.55,76695.0,41.2802,41.2887,41.2292,41.2802,76695.0
2022-06-27 15:35:00,48.55,48.55,48.43,48.46,118057.0,41.2802,41.2802,41.1782,41.2037,118057.0
2022-06-27 15:40:00,48.46,48.51,48.42,48.51,141576.0,41.2037,41.2462,41.1697,41.2462,141576.0
2022-06-27 15:45:00,48.5,48.61,48.49,48.55,156281.0,41.2377,41.3312,41.2292,41.2802,156281.0
2022-06-27 15:50:00,48.55,48.55,48.45,48.5,216508.0,41.2802,41.2802,41.1952,41.2377,216508.0
2022-06-27 15:55:00,48.5,48.58,48.48,48.58,326401.0,41.2377,41.3057,41.2207,41.3057,326401.0
2022-06-28 09:30:00,48.9,49.49,48.85,49.36,126075.0,41.5778,42.0795,41.5353,41.9689,126075.0
2022-06-28 09:35:00,49.38,49.56,49.38,49.43,62155.0,41.9859,42.139,41.9859,42.0284,62155.0
2022-06-28 09:40:00,49.41,49.47,49.34,49.44,65731.0,42.0114,42.0624,41.9519,42.0369,65731.0
2022-06-28 09:45:00,49.44,49.62,49.42,49.58,36105.0,42.0369,42.19,42.0199,42.156,36105.0
2022-06-28 09:50:00,49.58,49.69,49.54,49.62,39500.0,42.156,42.2495,42.122,42.19,39500.0
2022-06-28 09:55:00,49.61,49.67,49.5,49.62,49259.0,42.1815,42.2325,42.088,42.19,49259.0
2022-06-28 10:00:00,49.61,49.68,49.48,49.53,35731.0,42.1815,42.241,42.0709,42.1135,35731.0
2022-06-28 10:05:00,49.52,49.53,49.25,49.28,51812.0,42.105,42.1135,41.8754,41.9009,51812.0
2022-06-28 10:10:00,49.27,49.39,49.27,49.35,27231.0,41.8924,41.9944,41.8924,41.9604,27231.0
2022-06-28 10:15:00,49.35,49.36,49.2,49.21,35114.0,41.9604,41.9689,41.8329,41.8414,35114.0
2022-06-28 10:20:00,49.2,49.23,49.15,49.23,38253.0,41.8329,41.8584,41.7904,41.8584,38253.0
2022-06-28 10:25:00,49.23,49.3,49.21,49.26,38932.0,41.8584,41.9179,41.8414,41.8839,38932.0
2022-06-28 10:30:00,49.26,49.29,49.18,49.18,35836.0,41.8839,41.9094,41.8159,41.8159,35836.0
2022-06-28 10:35:00,49.17,49.29,49.13,49.29,29846.0,41.8074,41.9094,41.7734,41.9094,29846.0
2022-06-28 10:40:00,49.28,49.3,49.21,49.28,25998.0,41.9009,41.9179,41.8414,41.9009,25998.0
2022-06-28 10:45:00,49.27,49.28,49.11,49.19,31698.0,41.8924,41.9009,41.7564,41.8244,31698.0
2022-06-28 10:50:00,49.19,49.22,49.11,49.15,21452.0,41.8244,41.8499,41.7564,41.7904,21452.0
2022-06-28 10:55:00,49.13,49.3,49.12,49.29,35770.0,41.7734,41.9179,41.7649,41.9094,35770.0
2022-06-28 11:00:00,49.29,49.3,49.22,49.27,32745.0,41.9094,41.9179,41.8499,41.8924,32745.0
2022-06-28 11:05:00,49.27,49.3,49.19,49.2,18834.0,41.8924,41.9179,41.8244,41.8329,18834.0
2022-06-28 11:10:00,49.2,49.25,49.15,49.16,34737.0,41.8329,41.8754,41.7904,41.7989,34737.0
2022-06-28 11:15:00,49.15,49.17,49.02,49.06,33963.0,41.7904,41.8074,41.6798,41.7138,33963.0
2022-06-28 11:20:00,49.05,49.1,48.88,48.89,34376.0,41.7053,41.7478,41.5608,41.5693,34376.0
2022-06-28 11:25:00,48.89,48.93,48.8,48.82,36780.0,41.5693,41.6033,41.4928,41.5098,36780.0
2022-06-28 11:30:00,48.81,48.87,48.8,48.85,21516.0,41.5013,41.5523,41.4928,41.5353,21516.0
2022-06-28 11:35:00,48.84,48.87,48.72,48.73,23098.0,41.5268,41.5523,41.4247,41.4333,23098.0
2022-06-28 11:40:00,48.74,48.75,48.68,48.71,23493.0,41.4418,41.4503,41.3907,41.4162,23493.0
2022-06-28 11:45:00,48.72,48.83,48.71,48.8,24681.0,41.4247,41.5183,41.4162,41.4928,24681.0
2022-06-28 11:50:00,48.8,48.8,48.68,48.71,24535.0,41.4928,41.4928,41.3907,41.4162,24535.0
2022-06-28 11:55:00,48.7,48.8,48.68,48.73,14361.0,41.4077,41.4928,41.3907,41.4333,14361.0
2022-06-28 12:00:00,48.74,48.8,48.72,48.73,22860.0,41.4418,41.4928,41.4247,41.4333,22860.0
2022-06-28 12:05:00,48.74,48.85,48.74,48.84,20455.0,41.4418,41.5353,41.4418,41.5268,20455.0
2022-06-28 12:10:00,48.84,48.89,48.79,48.8,20258.0,41.5268,41.5693,41.4843,41.4928,20258.0
2022-06-28 12:15:00,48.79,48.83,48.71,48.83,22464.0,41.4843,41.5183,41.4162,41.5183,22464.0
2022-06-28 12:20:00,48.82,48.85,48.81,48.83,18336.0,41.5098,41.5353,41.5013,41.5183,18336.0
2022-06-28 12:25:00,48.84,48.98,48.84,48.98,55526.0,41.5268,41.6458,41.5268,41.6458,55526.0
2022-06-28 12:30:00,48.96,48.99,48.86,48.88,63842.0,41.6288,41.6543,41.5438,41.5608,63842.0
2022-06-28 12:35:00,48.88,48.95,48.88,48.94,11258.0,41.5608,41.6203,41.5608,41.6118,11258.0
2022-06-28 12:40:00,48.95,49.0,48.94,48.98,39499.0,41.6203,41.6628,41.6118,41.6458,39499.0
2022-06-28 12:45:00,48.97,48.99,48.87,48.88,19127.0,41.6373,41.6543,41.5523,41.5608,19127.0
2022-06-28 12:50:00,48.88,48.9,48.81,48.81,18737.0,41.5608,41.5778,41.5013,41.5013,18737.0
2022-06-28 12:55:00,48.82,48.87,48.76,48.82,27423.0,41.5098,41.5523,41.4588,41.5098,27423.0
2022-06-28 13:00:00,48.83,48.86,48.76,48.8,35114.0,41.5183,41.5438,41.4588,41.4928,35114.0
2022-06-28 13:05:00,48.79,48.81,48.7,48.71,32286.0,41.4843,41.5013,41.4077,41.4162,32286.0
2022-06-28 13:10:00,48.7,48.75,48.67,48.67,32863.0,41.4077,41.4503,41.3822,41.3822,32863.0
2022-06-28 13:15:00,48.66,48.74,48.66,48.69,19287.0,41.3737,41.4418,41.3737,41.3992,19287.0
2022-06-28 13:20:00,48.68,48.7,48.6,48.68,44844.0,41.3907,41.4077,41.3227,41.3907,44844.0
2022-06-28 13:25:00,48.69,48.76,48.64,48.75,35761.0,41.3992,41.4588,41.3567,41.4503,35761.0
2022-06-28 13:30:00,48.74,48.78,48.69,48.7,29406.0,41.4418,41.4758,41.3992,41.4077,29406.0
2022-06-28 13:35:00,48.7,48.7,48.59,48.63,34844.0,41.4077,41.4077,41.3142,41.3482,34844.0
2022-06-28 13:40:00,48.63,48.7,48.61,48.67,25865.0,41.3482,41.4077,41.3312,41.3822,25865.0
2022-06-28 13:45:00,48.66,48.7,48.64,48.67,39277.0,41.3737,41.4077,41.3567,41.3822,39277.0
2022-06-28 13:50:00,48.68,48.73,48.64,48.66,23182.0,41.3907,41.4333,41.3567,41.3737,23182.0
2022-06-28 13:55:00,48.65,48.69,48.63,48.64,22156.0,41.3652,41.3992,41.3482,41.3567,22156.0
2022-06-28 14:00:00,48.63,48.69,48.6,48.62,25020.0,41.3482,41.3992,41.3227,41.3397,25020.0
2022-06-28 14:05:00,48.61,48.61,48.51,48.52,31719.0,41.3312,41.3312,41.2462,41.2547,31719.0
2022-06-28 14:10:00,48.52,48.54,48.39,48.39,37365.0,41.2547,41.2717,41.1442,41.1442,37365.0
2022-06-28 14:15:00,48.39,48.44,48.34,48.37,38075.0,41.1442,41.1867,41.1016,41.1272,38075.0
2022-06-28 14:20:00,48.36,48.41,48.35,48.38,28702.0,41.1187,41.1612,41.1102,41.1357,28702.0
2022-06-28 14:25:00,48.37,48.42,48.35,48.42,28509.0,41.1272,41.1697,41.1102,41.1697,28509.0
2022-06-28 14:30:00,48.43,48.43,48.31,48.33,28188.0,41.1782,41.1782,41.0761,41.0931,28188.0
2022-06-28 14:35:00,48.32,48.33,48.26,48.27,19465.0,41.0846,41.0931,41.0336,41.0421,19465.0
2022-06-28 14:40:00,48.27,48.3,48.23,48.3,24542.0,41.0421,41.0676,41.0081,41.0676,24542.0
2022-06-28 14:45:00,48.29,48.37,48.26,48.37,25626.0,41.0591,41.1272,41.0336,41.1272,25626.0
2022-06-28 14:50:00,48.38,48.38,48.29,48.33,52284.0,41.1357,41.1357,41.0591,41.0931,52284.0
2022-06-28 14:55:00,48.34,48.37,48.26,48.3,48071.0,41.1016,41.1272,41.0336,41.0676,48071.0
2022-06-28 15:00:00,48.29,48.35,48.24,48.24,27140.0,41.0591,41.1102,41.0166,41.0166,27140.0
2022-06-28 15:05:00,48.23,48.26,48.19,48.22,48680.0,41.0081,41.0336,40.9741,40.9996,48680.0
2022-06-28 15:10:00,48.22,48.26,48.18,48.23,114081.0,40.9996,41.0336,40.9656,41.0081,114081.0
2022-06-28 15:15:00,48.24,48.37,48.21,48.36,67146.0,41.0166,41.1272,40.9911,41.1187,67146.0
2022-06-28 15:20:00,48.35,48.48,48.31,48.47,29313.0,41.1102,41.2207,41.0761,41.2122,29313.0
2022-06-28 15:25:00,48.47,48.49,48.33,48.44,41590.0,41.2122,41.2292,41.0931,41.1867,41590.0
2022-06-28 15:30:00,48.43,48.47,48.35,48.37,76369.0,41.1782,41.2122,41.1102,41.1272,76369.0
2022-06-28 15:35:00,48.38,48.41,48.34,48.4,45879.0,41.1357,41.1612,41.1016,41.1527,45879.0
2022-06-28 15:40:00,48.41,48.41,48.29,48.31,61939.0,41.1612,41.1612,41.0591,41.0761,61939.0
2022-06-28 15:45:00,48.3,48.36,48.27,48.33,80535.0,41.0676,41.1187,41.0421,41.0931,80535.0
2022-06-28 15:50:00,48.34,48.48,48.3,48.47,248281.0,41.1016,41.2207,41.0676,41.2122,248281.0
2022-06-28 15:55:00,48.46,48.47,48.35,48.37,262510.0,41.2037,41.2122,41.1102,41.1272,262510.0
2022-06-29 09:30:00,48.45,48.59,48.1,48.13,60371.0,41.1952,41.3142,40.8976,40.9231,60371.0
2022-06-29 09:35:00,48.12,48.14,47.83,47.85,46056.0,40.9146,40.9316,40.668,40.685,46056.0
2022-06-29 09:40:00,47.85,47.96,47.78,47.87,65336.0,40.685,40.7786,40.6255,40.702,65336.0
2022-06-29 09:45:00,47.87,48.0,47.73,47.95,88906.0,40.702,40.8126,40.583,40.77,88906.0
2022-06-29 09:50:00,47.94,48.11,47.85,48.05,80318.0,40.7615,40.9061,40.685,40.8551,80318.0
2022-06-29 09:55:00,48.04,48.04,47.73,47.79,66318.0,40.8466,40.8466,40.583,40.634,66318.0
2022-06-29 10:00:00,47.77,48.01,47.72,47.91,61878.0,40.617,40.8211,40.5745,40.736,61878.0
2022-06-29 10:05:00,47.9,47.95,47.77,47.79,49653.0,40.7275,40.77,40.617,40.634,49653.0
2022-06-29 10:10:00,47.79,47.98,47.78,47.91,38654.0,40.634,40.7956,40.6255,40.736,38654.0
2022-06-29 10:15:00,47.91,47.94,47.64,47.66,46956.0,40.736,40.7615,40.5065,40.5235,46956.0
2022-06-29 10:20:00,47.66,47.71,47.57,47.63,65953.0,40.5235,40.566,40.4469,40.498,65953.0
2022-06-29 10:25:00,47.64,47.84,47.63,47.83,56232.0,40.5065,40.6765,40.498,40.668,56232.0
2022-06-29 10:30:00,47.83,47.97,47.77,47.94,50620.0,40.668,40.7871,40.617,40.7615,50620.0
2022-06-29 10:35:00,47.92,47.95,47.77,47.87,28799.0,40.7445,40.77,40.617,40.702,28799.0
2022-06-29 10:40:00,47.88,48.11,47.86,48.02,68540.0,40.7105,40.9061,40.6935,40.8296,68540.0
2022-06-29 10:45:00,48.02,48.03,47.82,47.86,28922.0,40.8296,40.8381,40.6595,40.6935,28922.0
2022-06-29 10:50:00,47.86,47.91,47.79,47.85,30678.0,40.6935,40.736,40.634,40.685,30678.0
2022-06-29 10:55:00,47.84,47.85,47.7,47.75,30433.0,40.6765,40.685,40.5575,40.6,30433.0
2022-06-29 11:00:00,47.74,47.78,47.71,47.71,26794.0,40.5915,40.6255,40.566,40.566,26794.0
2022-06-29 11:05:00,47.71,47.85,47.64,47.8,57623.0,40.566,40.685,40.5065,40.6425,57623.0
2022-06-29 11:10:00,47.8,47.89,47.78,47.82,38156.0,40.6425,40.719,40.6255,40.6595,38156.0
2022-06-29 11:15:00,47.82,47.87,47.77,47.8,34662.0,40.6595,40.702,40.617,40.6425,34662.0
2022-06-29 11:20:00,47.79,47.82,47.69,47.75,26207.0,40.634,40.6595,40.549,40.6,26207.0
2022-06-29 11:25:00,47.75,47.77,47.67,47.71,29357.0,40.6,40.617,40.532,40.566,29357.0
2022-06-29 11:30:00,47.7,47.87,47.67,47.84,32142.0,40.5575,40.702,40.532,40.6765,32142.0
2022-06-29 11:35:00,47.86,47.91,47.72,47.72,48925.0,40.6935,40.736,40.5745,40.5745,48925.0
2022-06-29 11:40:00,47.73,47.75,47.58,47.6,33278.0,40.583,40.6,40.4555,40.4725,33278.0
2022-06-29 11:45:00,47.59,47.68,47.57,47.63,52057.0,40.464,40.5405,40.4469,40.498,52057.0
2022-06-29 11:50:00,47.63,47.65,47.59,47.62,59899.0,40.498,40.515,40.464,40.4895,59899.0
2022-06-29 11:55:00,47.62,47.62,47.48,47.59,39902.0,40.4895,40.4895,40.3704,40.464,39902.0
2022-06-29 12:00:00,47.58,47.65,47.51,47.53,26508.0,40.4555,40.515,40.3959,40.4129,26508.0
2022-06-29 12:05:00,47.51,47.52,47.4,47.4,42892.0,40.3959,40.4044,40.3024,40.3024,42892.0
2022-06-29 12:10:00,47.4,47.46,47.37,47.41,38573.0,40.3024,40.3534,40.2769,40.3109,38573.0
2022-06-29 12:15:00,47.4,47.55,47.39,47.54,21740.0,40.3024,40.4299,40.2939,40.4214,21740.0
2022-06-29 12:20:00,47.55,47.57,47.41,47.41,20138.0,40.4299,40.4469,40.3109,40.3109,20138.0
2022-06-29 12:25:00,47.41,47.43,47.34,47.4,28754.0,40.3109,40.3279,40.2514,40.3024,28754.0
2022-06-29 12:30:00,47.41,47.46,47.39,47.44,17880.0,40.3109,40.3534,40.2939,40.3364,17880.0
2022-06-29 12:35:00,47.44,47.56,47.42,47.55,71190.0,40.3364,40.4384,40.3194,40.4299,71190.0
2022-06-29 12:40:00,47.53,47.54,47.5,47.52,18068.0,40.4129,40.4214,40.3874,40.4044,18068.0
2022-06-29 12:45:00,47.52,47.55,47.43,47.47,36698.0,40.4044,40.4299,40.3279,40.3619,36698.0
2022-06-29 12:50:00,47.47,47.52,47.43,47.46,29631.0,40.3619,40.4044,40.3279,40.3534,29631.0
2022-06-29 12:55:00,47.44,47.48,47.41,47.46,16167.0,40.3364,40.3704,40.3109,40.3534,16167.0
2022-06-29 13:00:00,47.45,47.46,47.4,47.42,22618.0,40.3449,40.3534,40.3024,40.3194,22618.0
2022-06-29 13:05:00,47.43,47.6,47.43,47.59,35650.0,40.3279,40.4725,40.3279,40.464,35650.0
2022-06-29 13:10:00,47.61,47.65,47.46,47.48,34678.0,40.481,40.515,40.3534,40.3704,34678.0
2022-06-29 13:15:00,47.48,47.51,47.46,47.49,29641.0,40.3704,40.3959,40.3534,40.3789,29641.0
2022-06-29 13:20:00,47.48,47.48,47.44,47.46,19554.0,40.3704,40.3704,40.3364,40.3534,19554.0
2022-06-29 13:25:00,47.45,47.53,47.4,47.51,32714.0,40.3449,40.4129,40.3024,40.3959,32714.0
2022-06-29 13:30:00,47.5,47.53,47.42,47.45,31366.0,40.3874,40.4129,40.3194,40.3449,31366.0
2022-06-29 13:35:00,47.45,47.52,47.44,47.52,25784.0,40.3449,40.4044,40.3364,40.4044,25784.0
2022-06-29 13:40:00,47.52,47.56,47.49,47.53,18795.0,40.4044,40.4384,40.3789,40.4129,18795.0
2022-06-29 13:45:00,47.54,47.55,47.46,47.47,28291.0,40.4214,40.4299,40.3534,40.3619,28291.0
2022-06-29 13:50:00,47.47,47.54,47.46,47.54,23264.0,40.3619,40.4214,40.3534,40.4214,23264.0
2022-06-29 13:55:00,47.54,47.61,47.53,47.6,39574.0,40.4214,40.481,40.4129,40.4725,39574.0
2022-06-29 14:00:00,47.59,47.68,47.58,47.65,39918.0,40.464,40.5405,40.4555,40.515,39918.0
2022-06-29 14:05:00,47.64,47.65,47.54,47.58,57989.0,40.5065,40.515,40.4214,40.4555,57989.0
2022-06-29 14:10:00,47.58,47.58,47.53,47.54,57740.0,40.4555,40.4555,40.4129,40.4214,57740.0
2022-06-29 14:15:00,47.54,47.6,47.5,47.51,273992.0,40.4214,40.4725,40.3874,40.3959,273992.0
2022-06-29 14:20:00,47.51,47.51,47.44,47.45,49319.0,40.3959,40.3959,40.3364,40.3449,49319.0
2022-06-29 14:25:00,47.45,47.61,47.43,47.61,50193.0,40.3449,40.481,40.3279,40.481,50193.0
2022-06-29 14:30:00,47.62,47.64,47.58,47.63,60895.0,40.4895,40.5065,40.4555,40.498,60895.0
2022-06-29 14:35:00,47.63,47.63,47.56,47.57,26521.0,40.498,40.498,40.4384,40.4469,26521.0
2022-06-29 14:40:00,47.56,47.57,47.49,47.5,25654.0,40.4384,40.4469,40.3789,40.3874,25654.0
2022-06-29 14:45:00,47.5,47.52,47.46,47.5,31612.0,40.3874,40.4044,40.3534,40.3874,31612.0
2022-06-29 14:50:00,47.49,47.53,47.46,47.51,30156.0,40.3789,40.4129,40.3534,40.3959,30156.0
2022-06-29 14:55:00,47.51,47.56,47.5,47.53,31020.0,40.3959,40.4384,40.3874,40.4129,31020.0
2022-06-29 15:00:00,47.54,47.54,47.43,47.5,33808.0,40.4214,40.4214,40.3279,40.3874,33808.0
2022-06-29 15:05:00,47.51,47.55,47.47,47.53,52325.0,40.3959,40.4299,40.3619,40.4129,52325.0
2022-06-29 15:10:00,47.52,47.52,47.42,47.46,30990.0,40.4044,40.4044,40.3194,40.3534,30990.0
2022-06-29 15:15:00,47.46,47.55,47.43,47.48,43107.0,40.3534,40.4299,40.3279,40.3704,43107.0
2022-06-29 15:20:00,47.48,47.54,47.47,47.53,41280.0,40.3704,40.4214,40.3619,40.4129,41280.0
2022-06-29 15:25:00,47.53,47.63,47.51,47.62,44195.0,40.4129,40.498,40.3959,40.4895,44195.0
2022-06-29 15:30:00,47.63,47.63,47.55,47.57,68668.0,40.498,40.498,40.4299,40.4469,68668.0
2022-06-29 15:35:00,47.56,47.58,47.49,47.52,48876.0,40.4384,40.4555,40.3789,40.4044,48876.0
2022-06-29 15:40:00,47.53,47.57,47.49,47.56,60211.0,40.4129,40.4469,40.3789,40.4384,60211.0
2022-06-29 15:45:00,47.56,47.58,47.49,47.53,59957.0,40.4384,40.4555,40.3789,40.4129,59957.0
2022-06-29 15:50:00,47.53,47.59,47.35,47.4,258071.0,40.4129,40.464,40.2599,40.3024,258071.0
2022-06-29 15:55:00,47.4,47.46,47.37,47.39,377058.0,40.3024,40.3534,40.2769,40.2939,377058.0
2022-06-30 09:30:00,46.49,46.72,46.24,46.35,85145.0,39.5287,39.7242,39.3161,39.4096,85145.0
2022-06-30 09:35:00,46.32,46.49,46.26,46.33,45143.0,39.3841,39.5287,39.3331,39.3926,45143.0
2022-06-30 09:40:00,46.32,46.55,46.27,46.51,34921.0,39.3841,39.5797,39.3416,39.5457,34921.0
2022-06-30 09:45:00,46.51,46.6,46.18,46.23,75046.0,39.5457,39.6222,39.2651,39.3076,75046.0
2022-06-30 09:50:00,46.23,46.27,45.87,45.88,67375.0,39.3076,39.3416,39.0015,39.01,67375.0
2022-06-30 09:55:00,45.89,46.13,45.88,46.08,47709.0,39.0185,39.2226,39.01,39.1801,47709.0
2022-06-30 10:00:00,46.08,46.29,46.07,46.22,41632.0,39.1801,39.3586,39.1716,39.2991,41632.0
2022-06-30 10:05:00,46.23,46.41,46.21,46.38,32421.0,39.3076,39.4606,39.2906,39.4351,32421.0
2022-06-30 10:10:00,46.37,46.52,46.3,46.52,30109.0,39.4266,39.5542,39.3671,39.5542,30109.0
2022-06-30 10:15:00,46.51,46.69,46.51,46.64,23882.0,39.5457,39.6987,39.5457,39.6562,23882.0
2022-06-30 10:20:00,46.62,46.67,46.55,46.61,25924.0,39.6392,39.6817,39.5797,39.6307,25924.0
2022-06-30 10:25:00,46.6,46.66,46.51,46.56,28488.0,39.6222,39.6732,39.5457,39.5882,28488.0
2022-06-30 10:30:00,46.56,46.76,46.53,46.73,56319.0,39.5882,39.7582,39.5627,39.7327,56319.0
2022-06-30 10:35:00,46.73,46.73,46.6,46.61,26539.0,39.7327,39.7327,39.6222,39.6307,26539.0
2022-06-30 10:40:00,46.6,46.65,46.53,46.59,69847.0,39.6222,39.6647,39.5627,39.6137,69847.0
2022-06-30 10:45:00,46.59,46.66,46.58,46.63,31067.0,39.6137,39.6732,39.6052,39.6477,31067.0
2022-06-30 10:50:00,46.63,46.79,46.62,46.72,51970.0,39.6477,39.7837,39.6392,39.7242,51970.0
2022-06-30 10:55:00,46.71,46.84,46.69,46.79,40595.0,39.7157,39.8263,39.6987,39.7837,40595.0
2022-06-30 11:00:00,46.78,46.78,46.63,46.71,33875.0,39.7752,39.7752,39.6477,39.7157,33875.0
2022-06-30 11:05:00,46.71,47.06,46.71,47.06,51416.0,39.7157,40.0133,39.7157,40.0133,51416.0
2022-06-30 11:10:00,47.08,47.11,46.98,47.02,73814.0,40.0303,40.0558,39.9453,39.9793,73814.0
2022-06-30 11:15:00,47.01,47.05,46.93,46.96,32025.0,39.9708,40.0048,39.9028,39.9283,32025.0
2022-06-30 11:20:00,46.96,47.05,46.95,47.02,43233.0,39.9283,40.0048,39.9198,39.9793,43233.0
2022-06-30 11:25:00,47.03,47.31,47.01,47.25,36750.0,39.9878,40.2259,39.9708,40.1749,36750.0
2022-06-30 11:30:00,47.24,47.27,47.12,47.14,43638.0,40.1664,40.1919,40.0643,40.0813,43638.0
2022-06-30 11:35:00,47.15,47.17,47.09,47.16,17000.0,40.0898,40.1068,40.0388,40.0983,17000.0
2022-06-30 11:40:00,47.16,47.25,47.16,47.23,31735.0,40.0983,40.1749,40.0983,40.1579,31735.0
2022-06-30 11:45:00,47.24,47.34,47.21,47.28,30782.0,40.1664,40.2514,40.1409,40.2004,30782.0
2022-06-30 11:50:00,47.28,47.31,47.24,47.3,21295.0,40.2004,40.2259,40.1664,40.2174,21295.0
2022-06-30 11:55:00,47.29,47.33,47.22,47.31,35451.0,40.2089,40.2429,40.1494,40.2259,35451.0
2022-06-30 12:00:00,47.31,47.32,47.23,47.27,19983.0,40.2259,40.2344,40.1579,40.1919,19983.0
2022-06-30 12:05:00,47.27,47.3,47.24,47.25,23181.0,40.1919,40.2174,40.1664,40.1749,23181.0
2022-06-30 12:10:00,47.25,47.37,47.24,47.37,23957.0,40.1749,40.2769,40.1664,40.2769,23957.0
2022-06-30 12:15:00,47.37,47.4,47.32,47.39,24414.0,40.2769,40.3024,40.2344,40.2939,24414.0
2022-06-30 12:20:00,47.39,47.59,47.38,47.57,32020.0,40.2939,40.464,40.2854,40.4469,32020.0
2022-06-30 12:25:00,47.57,47.68,47.57,47.68,27685.0,40.4469,40.5405,40.4469,40.5405,27685.0
2022-06-30 12:30:00,47.69,47.82,47.68,47.72,28929.0,40.549,40.6595,40.5405,40.5745,28929.0
2022-06-30 12:35:00,47.71,47.74,47.67,47.72,22160.0,40.566,40.5915,40.532,40.5745,22160.0
2022-06-30 12:40:00,47.72,47.73,47.66,47.69,52235.0,40.5745,40.583,40.5235,40.549,52235.0
2022-06-30 12:45:00,47.69,47.74,47.63,47.63,24194.0,40.549,40.5915,40.498,40.498,24194.0
2022-06-30 12:50:00,47.63,47.69,47.61,47.69,11305.0,40.498,40.549,40.481,40.549,11305.0
2022-06-30 12:55:00,47.69,47.75,47.66,47.72,16060.0,40.549,40.6,40.5235,40.5745,16060.0
2022-06-30 13:00:00,47.7,47.78,47.7,47.75,15189.0,40.5575,40.6255,40.5575,40.6,15189.0
2022-06-30 13:05:00,47.75,47.75,47.62,47.63,29980.0,40.6,40.6,40.4895,40.498,29980.0
2022-06-30 13:10:00,47.63,47.63,47.43,47.45,25682.0,40.498,40.498,40.3279,40.3449,25682.0
2022-06-30 13:15:00,47.44,47.56,47.43,47.5,22452.0,40.3364,40.4384,40.3279,40.3874,22452.0
2022-06-30 13:20:00,47.5,47.55,47.48,47.52,24973.0,40.3874,40.4299,40.3704,40.4044,24973.0
2022-06-30 13:25:00,47.52,47.53,47.44,47.46,26646.0,40.4044,40.4129,40.3364,40.3534,26646.0
2022-06-30 13:30:00,47.45,47.55,47.43,47.5,43457.0,40.3449,40.4299,40.3279,40.3874,43457.0
2022-06-30 13:35:00,47.51,47.66,47.51,47.65,39276.0,40.3959,40.5235,40.3959,40.515,39276.0
2022-06-30 13:40:00,47.65,47.75,47.55,47.57,76669.0,40.515,40.6,40.4299,40.4469,76669.0
2022-06-30 13:45:00,47.56,47.69,47.54,47.68,17672.0,40.4384,40.549,40.4214,40.5405,17672.0
2022-06-30 13:50:00,47.69,47.78,47.65,47.71,21511.0,40.549,40.6255,40.515,40.566,21511.0
2022-06-30 13:55:00,47.7,47.7,47.58,47.62,24775.0,40.5575,40.5575,40.4555,40.4895,24775.0
2022-06-30 14:00:00,47.63,47.7,47.59,47.68,28334.0,40.498,40.5575,40.464,40.5405,28334.0
2022-06-30 14:05:00,47.68,47.71,47.61,47.65,47103.0,40.5405,40.566,40.481,40.515,47103.0
2022-06-30 14:10:00,47.65,47.72,47.63,47.64,32760.0,40.515,40.5745,40.498,40.5065,32760.0
2022-06-30 14:15:00,47.62,47.74,47.59,47.73,15076.0,40.4895,40.5915,40.464,40.583,15076.0
2022-06-30 14:20:00,47.73,47.74,47.58,47.58,30306.0,40.583,40.5915,40.4555,40.4555,30306.0
2022-06-30 14:25:00,47.58,47.74,47.53,47.73,39673.0,40.4555,40.5915,40.4129,40.583,39673.0
2022-06-30 14:30:00,47.73,47.73,47.67,47.71,19286.0,40.583,40.583,40.532,40.566,19286.0
2022-06-30 14:35:00,47.7,47.7,47.61,47.68,20402.0,40.5575,40.5575,40.481,40.5405,20402.0
2022-06-30 14:40:00,47.66,47.67,47.48,47.5,29009.0,40.5235,40.532,40.3704,40.3874,29009.0
2022-06-30 14:45:00,47.48,47.61,47.47,47.59,15251.0,40.3704,40.481,40.3619,40.464,15251.0
2022-06-30 14:50:00,47.61,47.61,47.43,47.46,21368.0,40.481,40.481,40.3279,40.3534,21368.0
2022-06-30 14:55:00,47.44,47.48,47.42,47.45,20065.0,40.3364,40.3704,40.3194,40.3449,20065.0
2022-06-30 15:00:00,47.44,47.49,47.39,47.43,28744.0,40.3364,40.3789,40.2939,40.3279,28744.0
2022-06-30 15:05:00,47.44,47.44,47.27,47.28,36444.0,40.3364,40.3364,40.1919,40.2004,36444.0
2022-06-30 15:10:00,47.27,47.32,47.2,47.29,31251.0,40.1919,40.2344,40.1324,40.2089,31251.0
2022-06-30 15:15:00,47.3,47.3,47.19,47.23,37610.0,40.2174,40.2174,40.1238,40.1579,37610.0
2022-06-30 15:20:00,47.24,47.35,47.24,47.34,35609.0,40.1664,40.2599,40.1664,40.2514,35609.0
2022-06-30 15:25:00,47.34,47.46,47.33,47.45,45759.0,40.2514,40.3534,40.2429,40.3449,45759.0
2022-06-30 15:30:00,47.45,47.57,47.42,47.54,68956.0,40.3449,40.4469,40.3194,40.4214,68956.0
2022-06-30 15:35:00,47.54,47.55,47.44,47.45,57167.0,40.4214,40.4299,40.3364,40.3449,57167.0
2022-06-30 15:40:00,47.45,47.5,47.31,47.37,111662.0,40.3449,40.3874,40.2259,40.2769,111662.0
2022-06-30 15:45:00,47.37,47.55,47.36,47.45,92016.0,40.2769,40.4299,40.2684,40.3449,92016.0
2022-06-30 15:50:00,47.45,47.51,47.23,47.26,199848.0,40.3449,40.3959,40.1579,40.1834,199848.0
2022-06-30 15:55:00,47.25,47.5,47.19,47.47,400271.0,40.1749,40.3874,40.1238,40.3619,400271.0
2022-07-01 09:30:00,47.31,47.45,47.17,47.41,120185.0,40.2259,40.3449,40.1068,40.3109,120185.0
2022-07-01 09:35:00,47.4,47.54,47.28,47.51,35141.0,40.3024,40.4214,40.2004,40.3959,35141.0
2022-07-01 09:40:00,47.53,47.72,47.52,47.71,40332.0,40.4129,40.5745,40.4044,40.566,40332.0
2022-07-01 09:45:00,47.69,48.01,47.68,47.92,39652.0,40.549,40.8211,40.5405,40.7445,39652.0
2022-07-01 09:50:00,47.94,47.95,47.72,47.77,25909.0,40.7615,40.77,40.5745,40.617,25909.0
2022-07-01 09:55:00,47.77,47.86,47.76,47.81,31737.0,40.617,40.6935,40.6085,40.651,31737.0
2022-07-01 10:00:00,47.79,47.9,47.49,47.51,68259.0,40.634,40.7275,40.3789,40.3959,68259.0
2022-07-01 10:05:00,47.51,47.62,47.38,47.42,48815.0,40.3959,40.4895,40.2854,40.3194,48815.0
2022-07-01 10:10:00,47.43,47.47,47.09,47.11,38103.0,40.3279,40.3619,40.0388,40.0558,38103.0
2022-07-01 10:15:00,47.12,47.22,47.07,47.13,32873.0,40.0643,40.1494,40.0218,40.0728,32873.0
2022-07-01 10:20:00,47.13,47.14,47.04,47.05,39186.0,40.0728,40.0813,39.9963,40.0048,39186.0
2022-07-01 10:25:00,47.05,47.06,46.9,46.96,58587.0,40.0048,40.0133,39.8773,39.9283,58587.0
2022-07-01 10:30:00,46.95,46.98,46.87,46.93,47394.0,39.9198,39.9453,39.8518,39.9028,47394.0
2022-07-01 10:35:00,46.96,46.96,46.76,46.79,38478.0,39.9283,39.9283,39.7582,39.7837,38478.0
2022-07-01 10:40:00,46.81,46.93,46.77,46.93,44427.0,39.8007,39.9028,39.7667,39.9028,44427.0
2022-07-01 10:45:00,46.93,47.26,46.93,47.18,38745.0,39.9028,40.1834,39.9028,40.1153,38745.0
2022-07-01 10:50:00,47.19,47.2,47.03,47.15,37813.0,40.1238,40.1324,39.9878,40.0898,37813.0
2022-07-01 10:55:00,47.14,47.31,47.1,47.28,52357.0,40.0813,40.2259,40.0473,40.2004,52357.0
2022-07-01 11:00:00,47.28,47.39,47.23,47.37,49856.0,40.2004,40.2939,40.1579,40.2769,49856.0
2022-07-01 11:05:00,47.37,47.54,47.32,47.5,42949.0,40.2769,40.4214,40.2344,40.3874,42949.0
2022-07-01 11:10:00,47.49,47.56,47.41,47.48,39052.0,40.3789,40.4384,40.3109,40.3704,39052.0
2022-07-01 11:15:00,47.48,47.56,47.45,47.45,33246.0,40.3704,40.4384,40.3449,40.3449,33246.0
2022-07-01 11:20:00,47.46,47.49,47.41,47.44,23194.0,40.3534,40.3789,40.3109,40.3364,23194.0
2022-07-01 11:25:00,47.45,47.46,47.33,47.38,21302.0,40.3449,40.3534,40.2429,40.2854,21302.0
2022-07-01 11:30:00,47.39,47.49,47.38,47.46,27290.0,40.2939,40.3789,40.2854,40.3534,27290.0
2022-07-01 11:35:00,47.46,47.51,47.39,47.46,29552.0,40.3534,40.3959,40.2939,40.3534,29552.0
2022-07-01 11:40:00,47.46,47.5,47.42,47.42,21453.0,40.3534,40.3874,40.3194,40.3194,21453.0
2022-07-01 11:45:00,47.45,47.59,47.45,47.52,30093.0,40.3449,40.464,40.3449,40.4044,30093.0
2022-07-01 11:50:00,47.52,47.52,47.38,47.41,40497.0,40.4044,40.4044,40.2854,40.3109,40497.0
2022-07-01 11:55:00,47.4,47.44,47.32,47.39,40347.0,40.3024,40.3364,40.2344,40.2939,40347.0
2022-07-01 12:00:00,47.4,47.42,47.36,47.41,22528.0,40.3024,40.3194,40.2684,40.3109,22528.0
2022-07-01 12:05:00,47.42,47.55,47.41,47.51,23335.0,40.3194,40.4299,40.3109,40.3959,23335.0
2022-07-01 12:10:00,47.48,47.54,47.42,47.5,19095.0,40.3704,40.4214,40.3194,40.3874,19095.0
2022-07-01 12:15:00,47.49,47.65,47.48,47.63,37465.0,40.3789,40.515,40.3704,40.498,37465.0
2022-07-01 12:20:00,47.63,47.75,47.6,47.75,31865.0,40.498,40.6,40.4725,40.6,31865.0
2022-07-01 12:25:00,47.75,47.77,47.68,47.77,15820.0,40.6,40.617,40.5405,40.617,15820.0
2022-07-01 12:30:00,47.76,47.81,47.65,47.68,26345.0,40.6085,40.651,40.515,40.5405,26345.0
2022-07-01 12:35:00,47.67,47.72,47.64,47.64,49012.0,40.532,40.5745,40.5065,40.5065,49012.0
2022-07-01 12:40:00,47.64,47.67,47.55,47.58,24960.0,40.5065,40.532,40.4299,40.4555,24960.0
2022-07-01 12:45:00,47.56,47.57,47.49,47.55,23381.0,40.4384,40.4469,40.3789,40.4299,23381.0
2022-07-01 12:50:00,47.55,47.67,47.55,47.66,16456.0,40.4299,40.532,40.4299,40.5235,16456.0
2022-07-01 12:55:00,47.66,47.67,47.53,47.53,23157.0,40.5235,40.532,40.4129,40.4129,23157.0
2022-07-01 13:00:00,47.53,47.62,47.53,47.58,30833.0,40.4129,40.4895,40.4129,40.4555,30833.0
2022-07-01 13:05:00,47.57,47.63,47.57,47.63,13314.0,40.4469,40.498,40.4469,40.498,13314.0
2022-07-01 13:10:00,47.63,47.69,47.62,47.69,20926.0,40.498,40.549,40.4895,40.549,20926.0
2022-07-01 13:15:00,47.69,47.76,47.62,47.73,40573.0,40.549,40.6085,40.4895,40.583,40573.0
2022-07-01 13:20:00,47.73,47.73,47.67,47.71,26084.0,40.583,40.583,40.532,40.566,26084.0
2022-07-01 13:25:00,47.72,47.78,47.69,47.77,26136.0,40.5745,40.6255,40.549,40.617,26136.0
2022-07-01 13:30:00,47.78,47.82,47.76,47.77,25702.0,40.6255,40.6595,40.6085,40.617,25702.0
2022-07-01 13:35:00,47.77,47.87,47.71,47.8,68324.0,40.617,40.702,40.566,40.6425,68324.0
2022-07-01 13:40:00,47.81,47.88,47.78,47.81,29442.0,40.651,40.7105,40.6255,40.651,29442.0
2022-07-01 13:45:00,47.82,47.93,47.81,47.93,36928.0,40.6595,40.753,40.651,40.753,36928.0
2022-07-01 13:50:00,47.93,47.94,47.86,47.87,20140.0,40.753,40.7615,40.6935,40.702,20140.0
2022-07-01 13:55:00,47.86,47.95,47.86,47.95,17836.0,40.6935,40.77,40.6935,40.77,17836.0
2022-07-01 14:00:00,47.95,47.98,47.89,47.89,33635.0,40.77,40.7956,40.719,40.719,33635.0
2022-07-01 14:05:00,47.9,47.93,47.83,47.88,34540.0,40.7275,40.753,40.668,40.7105,34540.0
2022-07-01 14:10:00,47.87,47.88,47.77,47.87,22969.0,40.702,40.7105,40.617,40.702,22969.0
2022-07-01 14:15:00,47.87,47.96,47.86,47.96,34669.0,40.702,40.7786,40.6935,40.7786,34669.0
2022-07-01 14:20:00,47.96,48.07,47.93,48.07,35072.0,40.7786,40.8721,40.753,40.8721,35072.0
2022-07-01 14:25:00,48.07,48.07,47.94,47.97,42086.0,40.8721,40.8721,40.7615,40.7871,42086.0
2022-07-01 14:30:00,47.98,48.06,47.98,48.06,26182.0,40.7956,40.8636,40.7956,40.8636,26182.0
2022-07-01 14:35:00,48.06,48.06,48.0,48.02,20809.0,40.8636,40.8636,40.8126,40.8296,20809.0
2022-07-01 14:40:00,48.02,48.04,47.96,47.98,111111.0,40.8296,40.8466,40.7786,40.7956,111111.0
2022-07-01 14:45:00,47.98,48.07,47.96,48.06,34487.0,40.7956,40.8721,40.7786,40.8636,34487.0
2022-07-01 14:50:00,48.07,48.08,47.97,47.98,23292.0,40.8721,40.8806,40.7871,40.7956,23292.0
2022-07-01 14:55:00,47.98,48.03,47.95,48.03,17460.0,40.7956,40.8381,40.77,40.8381,17460.0
2022-07-01 15:00:00,48.03,48.05,47.89,47.93,32676.0,40.8381,40.8551,40.719,40.753,32676.0
2022-07-01 15:05:00,47.93,48.09,47.93,48.09,20276.0,40.753,40.8891,40.753,40.8891,20276.0
2022-07-01 15:10:00,48.09,48.16,48.08,48.12,39496.0,40.8891,40.9486,40.8806,40.9146,39496.0
2022-07-01 15:15:00,48.13,48.17,48.1,48.13,23792.0,40.9231,40.9571,40.8976,40.9231,23792.0
2022-07-01 15:20:00,48.13,48.17,48.07,48.16,35214.0,40.9231,40.9571,40.8721,40.9486,35214.0
2022-07-01 15:25:00,48.16,48.2,48.12,48.16,40446.0,40.9486,40.9826,40.9146,40.9486,40446.0
2022-07-01 15:30:00,48.17,48.28,48.17,48.24,38101.0,40.9571,41.0506,40.9571,41.0166,38101.0
2022-07-01 15:35:00,48.25,48.32,48.24,48.32,37713.0,41.0251,41.0846,41.0166,41.0846,37713.0
2022-07-01 15:40:00,48.32,48.35,48.27,48.3,67632.0,41.0846,41.1102,41.0421,41.0676,67632.0
2022-07-01 15:45:00,48.3,48.35,48.26,48.34,40110.0,41.0676,41.1102,41.0336,41.1016,40110.0
2022-07-01 15:50:00,48.34,48.37,48.13,48.19,129955.0,41.1016,41.1272,40.9231,40.9741,129955.0
2022-07-01 15:55:00,48.2,48.25,48.1,48.2,323940.0,40.9826,41.0251,40.8976,40.9826,323940.0
2022-07-05 09:30:00,47.25,47.32,47.1,47.18,75099.0,40.1749,40.2344,40.0473,40.1153,75099.0
2022-07-05 09:35:00,47.16,47.2,46.97,47.01,41113.0,40.0983,40.1324,39.9368,39.9708,41113.0
2022-07-05 09:40:00,47.02,47.14,47.0,47.06,56110.0,39.9793,40.0813,39.9623,40.0133,56110.0
2022-07-05 09:45:00,47.06,47.16,46.91,46.93,73498.0,40.0133,40.0983,39.8858,39.9028,73498.0
2022-07-05 09:50:00,46.93,47.0,46.75,46.82,32264.0,39.9028,39.9623,39.7497,39.8093,32264.0
2022-07-05 09:55:00,46.83,47.05,46.81,46.99,63869.0,39.8178,40.0048,39.8007,39.9538,63869.0
2022-07-05 10:00:00,46.98,47.09,46.92,47.03,62527.0,39.9453,40.0388,39.8943,39.9878,62527.0
2022-07-05 10:05:00,47.03,47.15,46.99,47.13,42995.0,39.9878,40.0898,39.9538,40.0728,42995.0
2022-07-05 10:10:00,47.13,47.28,47.1,47.23,49760.0,40.0728,40.2004,40.0473,40.1579,49760.0
2022-07-05 10:15:00,47.23,47.3,47.2,47.25,53157.0,40.1579,40.2174,40.1324,40.1749,53157.0
2022-07-05 10:20:00,47.25,47.32,47.22,47.25,33371.0,40.1749,40.2344,40.1494,40.1749,33371.0
2022-07-05 10:25:00,47.25,47.43,47.22,47.43,29704.0,40.1749,40.3279,40.1494,40.3279,29704.0
2022-07-05 10:30:00,47.42,47.63,47.41,47.54,75959.0,40.3194,40.498,40.3109,40.4214,75959.0
2022-07-05 10:35:00,47.54,47.62,47.45,47.56,113269.0,40.4214,40.4895,40.3449,40.4384,113269.0
2022-07-05 10:40:00,47.56,47.58,47.3,47.3,39993.0,40.4384,40.4555,40.2174,40.2174,39993.0
2022-07-05 10:45:00,47.3,47.38,47.21,47.38,35977.0,40.2174,40.2854,40.1409,40.2854,35977.0
2022-07-05 10:50:00,47.38,47.46,47.32,47.38,30344.0,40.2854,40.3534,40.2344,40.2854,30344.0
2022-07-05 10:55:00,47.37,47.55,47.34,47.49,40950.0,40.2769,40.4299,40.2514,40.3789,40950.0
2022-07-05 11:00:00,47.49,47.57,47.36,47.55,35920.0,40.3789,40.4469,40.2684,40.4299,35920.0
2022-07-05 11:05:00,47.55,47.68,47.54,47.68,20807.0,40.4299,40.5405,40.4214,40.5405,20807.0
2022-07-05 11:10:00,47.67,47.67,47.53,47.56,32266.0,40.532,40.532,40.4129,40.4384,32266.0
2022-07-05 11:15:00,47.56,47.61,47.48,47.51,25798.0,40.4384,40.481,40.3704,40.3959,25798.0
2022-07-05 11:20:00,47.51,47.56,47.41,47.48,24806.0,40.3959,40.4384,40.3109,40.3704,24806.0
2022-07-05 11:25:00,47.47,47.53,47.42,47.46,31085.0,40.3619,40.4129,40.3194,40.3534,31085.0
2022-07-05 11:30:00,47.46,47.51,47.38,47.39,21618.0,40.3534,40.3959,40.2854,40.2939,21618.0
2022-07-05 11:35:00,47.39,47.44,47.3,47.36,19844.0,40.2939,40.3364,40.2174,40.2684,19844.0
2022-07-05 11:40:00,47.37,47.53,47.36,47.47,18340.0,40.2769,40.4129,40.2684,40.3619,18340.0
2022-07-05 11:45:00,47.48,47.55,47.45,47.49,23168.0,40.3704,40.4299,40.3449,40.3789,23168.0
2022-07-05 11:50:00,47.49,47.55,47.47,47.53,21608.0,40.3789,40.4299,40.3619,40.4129,21608.0
2022-07-05 11:55:00,47.53,47.56,47.47,47.5,24510.0,40.4129,40.4384,40.3619,40.3874,24510.0
2022-07-05 12:00:00,47.49,47.59,47.47,47.56,26704.0,40.3789,40.464,40.3619,40.4384,26704.0
2022-07-05 12:05:00,47.59,47.63,47.52,47.62,22621.0,40.464,40.498,40.4044,40.4895,22621.0
2022-07-05 12:10:00,47.61,47.68,47.52,47.56,18690.0,40.481,40.5405,40.4044,40.4384,18690.0
2022-07-05 12:15:00,47.57,47.62,47.53,47.62,26266.0,40.4469,40.4895,40.4129,40.4895,26266.0
2022-07-05 12:20:00,47.61,47.72,47.57,47.71,29879.0,40.481,40.5745,40.4469,40.566,29879.0
2022-07-05 12:25:00,47.72,47.74,47.64,47.64,15266.0,40.5745,40.5915,40.5065,40.5065,15266.0
2022-07-05 12:30:00,47.65,47.68,47.61,47.65,17124.0,40.515,40.5405,40.481,40.515,17124.0
2022-07-05 12:35:00,47.65,47.71,47.64,47.68,10800.0,40.515,40.566,40.5065,40.5405,10800.0
2022-07-05 12:40:00,47.69,47.71,47.59,47.61,13584.0,40.549,40.566,40.464,40.481,13584.0
2022-07-05 12:45:00,47.6,47.63,47.56,47.59,25814.0,40.4725,40.498,40.4384,40.464,25814.0
2022-07-05 12:50:00,47.59,47.64,47.53,47.64,26678.0,40.464,40.5065,40.4129,40.5065,26678.0
2022-07-05 12:55:00,47.63,47.7,47.61,47.67,21588.0,40.498,40.5575,40.481,40.532,21588.0
2022-07-05 13:00:00,47.68,47.73,47.64,47.72,34196.0,40.5405,40.583,40.5065,40.5745,34196.0
2022-07-05 13:05:00,47.73,47.73,47.58,47.68,34112.0,40.583,40.583,40.4555,40.5405,34112.0
2022-07-05 13:10:00,47.68,47.75,47.67,47.72,40903.0,40.5405,40.6,40.532,40.5745,40903.0
2022-07-05 13:15:00,47.72,47.88,47.71,47.87,36255.0,40.5745,40.7105,40.566,40.702,36255.0
2022-07-05 13:20:00,47.85,47.94,47.84,47.87,40875.0,40.685,40.7615,40.6765,40.702,40875.0
2022-07-05 13:25:00,47.87,47.93,47.84,47.91,28692.0,40.702,40.753,40.6765,40.736,28692.0
2022-07-05 13:30:00,47.91,47.99,47.88,47.98,25587.0,40.736,40.8041,40.7105,40.7956,25587.0
2022-07-05 13:35:00,47.97,48.06,47.97,48.02,31175.0,40.7871,40.8636,40.7871,40.8296,31175.0
2022-07-05 13:40:00,48.03,48.09,48.03,48.04,29099.0,40.8381,40.8891,40.8381,40.8466,29099.0
2022-07-05 13:45:00,48.04,48.04,47.88,47.98,28478.0,40.8466,40.8466,40.7105,40.7956,28478.0
2022-07-05 13:50:00,47.98,48.06,47.97,48.03,51898.0,40.7956,40.8636,40.7871,40.8381,51898.0
2022-07-05 13:55:00,48.02,48.03,47.97,47.99,53603.0,40.8296,40.8381,40.7871,40.8041,53603.0
2022-07-05 14:00:00,48.0,48.11,47.98,48.09,44491.0,40.8126,40.9061,40.7956,40.8891,44491.0
2022-07-05 14:05:00,48.09,48.13,48.06,48.09,42526.0,40.8891,40.9231,40.8636,40.8891,42526.0
2022-07-05 14:10:00,48.09,48.13,48.07,48.07,37098.0,40.8891,40.9231,40.8721,40.8721,37098.0
2022-07-05 14:15:00,48.07,48.09,47.97,48.07,60524.0,40.8721,40.8891,40.7871,40.8721,60524.0
2022-07-05 14:20:00,48.08,48.1,48.02,48.1,29614.0,40.8806,40.8976,40.8296,40.8976,29614.0
2022-07-05 14:25:00,48.11,48.19,48.07,48.18,27971.0,40.9061,40.9741,40.8721,40.9656,27971.0
2022-07-05 14:30:00,48.18,48.24,48.14,48.23,45669.0,40.9656,41.0166,40.9316,41.0081,45669.0
2022-07-05 14:35:00,48.23,48.34,48.22,48.34,28616.0,41.0081,41.1016,40.9996,41.1016,28616.0
2022-07-05 14:40:00,48.34,48.35,48.28,48.29,23158.0,41.1016,41.1102,41.0506,41.0591,23158.0
2022-07-05 14:45:00,48.29,48.3,48.2,48.22,43753.0,41.0591,41.0676,40.9826,40.9996,43753.0
2022-07-05 14:50:00,48.22,48.27,48.22,48.26,24908.0,40.9996,41.0421,40.9996,41.0336,24908.0
2022-07-05 14:55:00,48.25,48.26,48.21,48.23,23556.0,41.0251,41.0336,40.9911,41.0081,23556.0
2022-07-05 15:00:00,48.23,48.24,48.13,48.19,31157.0,41.0081,41.0166,40.9231,40.9741,31157.0
2022-07-05 15:05:00,48.19,48.27,48.18,48.24,65237.0,40.9741,41.0421,40.9656,41.0166,65237.0
2022-07-05 15:10:00,48.24,48.37,48.23,48.36,53841.0,41.0166,41.1272,41.0081,41.1187,53841.0
2022-07-05 15:15:00,48.36,48.37,48.2,48.23,50372.0,41.1187,41.1272,40.9826,41.0081,50372.0
2022-07-05 15:20:00,48.24,48.43,48.24,48.42,64891.0,41.0166,41.1782,41.0166,41.1697,64891.0
2022-07-05 15:25:00,48.43,48.49,48.4,48.45,89578.0,41.1782,41.2292,41.1527,41.1952,89578.0
2022-07-05 15:30:00,48.46,48.49,48.35,48.41,66555.0,41.2037,41.2292,41.1102,41.1612,66555.0
2022-07-05 15:35:00,48.42,48.42,48.26,48.28,62001.0,41.1697,41.1697,41.0336,41.0506,62001.0
2022-07-05 15:40:00,48.28,48.31,48.23,48.24,97954.0,41.0506,41.0761,41.0081,41.0166,97954.0
2022-07-05 15:45:00,48.25,48.44,48.23,48.44,64344.0,41.0251,41.1867,41.0081,41.1867,64344.0
2022-07-05 15:50:00,48.44,48.5,48.39,48.5,108578.0,41.1867,41.2377,41.1442,41.2377,108578.0
2022-07-05 15:55:00,48.49,48.64,48.46,48.64,273790.0,41.2292,41.3567,41.2037,41.3567,273790.0
2022-07-06 09:30:00,48.4,48.7,48.18,48.53,110326.0,41.1527,41.4077,40.9656,41.2632,110326.0
2022-07-06 09:35:00,48.49,48.49,48.26,48.26,48654.0,41.2292,41.2292,41.0336,41.0336,48654.0
2022-07-06 09:40:00,48.26,48.29,48.09,48.28,57309.0,41.0336,41.0591,40.8891,41.0506,57309.0
2022-07-06 09:45:00,48.27,48.46,48.2,48.24,41806.0,41.0421,41.2037,40.9826,41.0166,41806.0
2022-07-06 09:50:00,48.25,48.29,48.02,48.03,71965.0,41.0251,41.0591,40.8296,40.8381,71965.0
2022-07-06 09:55:00,48.02,48.02,47.79,47.8,41517.0,40.8296,40.8296,40.634,40.6425,41517.0
2022-07-06 10:00:00,47.79,47.91,47.77,47.8,72394.0,40.634,40.736,40.617,40.6425,72394.0
2022-07-06 10:05:00,47.8,48.01,47.79,47.96,67855.0,40.6425,40.8211,40.634,40.7786,67855.0
2022-07-06 10:10:00,47.97,48.0,47.85,47.91,34867.0,40.7871,40.8126,40.685,40.736,34867.0
2022-07-06 10:15:00,47.93,47.95,47.78,47.79,32628.0,40.753,40.77,40.6255,40.634,32628.0
2022-07-06 10:20:00,47.79,47.93,47.79,47.92,43699.0,40.634,40.753,40.634,40.7445,43699.0
2022-07-06 10:25:00,47.92,48.15,47.91,48.12,51732.0,40.7445,40.9401,40.736,40.9146,51732.0
2022-07-06 10:30:00,48.13,48.14,47.93,47.98,28124.0,40.9231,40.9316,40.753,40.7956,28124.0
2022-07-06 10:35:00,47.99,48.02,47.92,47.93,34072.0,40.8041,40.8296,40.7445,40.753,34072.0
2022-07-06 10:40:00,47.93,48.05,47.86,48.03,32488.0,40.753,40.8551,40.6935,40.8381,32488.0
2022-07-06 10:45:00,48.04,48.05,47.82,47.83,27399.0,40.8466,40.8551,40.6595,40.668,27399.0
2022-07-06 10:50:00,47.82,47.96,47.82,47.91,40906.0,40.6595,40.7786,40.6595,40.736,40906.0
2022-07-06 10:55:00,47.91,47.96,47.83,47.91,23509.0,40.736,40.7786,40.668,40.736,23509.0
2022-07-06 11:00:00,47.92,47.93,47.68,47.73,28406.0,40.7445,40.753,40.5405,40.583,28406.0
2022-07-06 11:05:00,47.73,47.76,47.63,47.7,26017.0,40.583,40.6085,40.498,40.5575,26017.0
2022-07-06 11:10:00,47.69,47.85,47.65,47.81,89233.0,40.549,40.685,40.515,40.651,89233.0
2022-07-06 11:15:00,47.8,47.91,47.8,47.9,32201.0,40.6425,40.736,40.6425,40.7275,32201.0
2022-07-06 11:20:00,47.89,47.94,47.82,47.92,26842.0,40.719,40.7615,40.6595,40.7445,26842.0
2022-07-06 11:25:00,47.91,47.92,47.82,47.84,38743.0,40.736,40.7445,40.6595,40.6765,38743.0
2022-07-06 11:30:00,47.84,47.86,47.77,47.84,40233.0,40.6765,40.6935,40.617,40.6765,40233.0
2022-07-06 11:35:00,47.85,47.91,47.82,47.89,49858.0,40.685,40.736,40.6595,40.719,49858.0
2022-07-06 11:40:00,47.88,47.89,47.81,47.85,53599.0,40.7105,40.719,40.651,40.685,53599.0
2022-07-06 11:45:00,47.84,47.89,47.79,47.87,63179.0,40.6765,40.719,40.634,40.702,63179.0
2022-07-06 11:50:00,47.87,47.9,47.78,47.83,46711.0,40.702,40.7275,40.6255,40.668,46711.0
2022-07-06 11:55:00,47.83,47.85,47.79,47.82,30258.0,40.668,40.685,40.634,40.6595,30258.0
2022-07-06 12:00:00,47.83,47.84,47.61,47.62,29468.0,40.668,40.6765,40.481,40.4895,29468.0
2022-07-06 12:05:00,47.63,47.69,47.55,47.57,30031.0,40.498,40.549,40.4299,40.4469,30031.0
2022-07-06 12:10:00,47.57,47.67,47.57,47.66,32225.0,40.4469,40.532,40.4469,40.5235,32225.0
2022-07-06 12:15:00,47.67,47.69,47.58,47.59,62697.0,40.532,40.549,40.4555,40.464,62697.0
2022-07-06 12:20:00,47.6,47.66,47.56,47.56,49230.0,40.4725,40.5235,40.4384,40.4384,49230.0
2022-07-06 12:25:00,47.57,47.64,47.56,47.62,19286.0,40.4469,40.5065,40.4384,40.4895,19286.0
2022-07-06 12:30:00,47.62,47.65,47.59,47.62,18960.0,40.4895,40.515,40.464,40.4895,18960.0
2022-07-06 12:35:00,47.63,47.67,47.62,47.63,20158.0,40.498,40.532,40.4895,40.498,20158.0
2022-07-06 12:40:00,47.62,47.65,47.6,47.64,19828.0,40.4895,40.515,40.4725,40.5065,19828.0
2022-07-06 12:45:00,47.65,47.65,47.59,47.61,21789.0,40.515,40.515,40.464,40.481,21789.0
2022-07-06 12:50:00,47.61,47.62,47.52,47.58,19503.0,40.481,40.4895,40.4044,40.4555,19503.0
2022-07-06 12:55:00,47.58,47.61,47.56,47.58,17571.0,40.4555,40.481,40.4384,40.4555,17571.0
2022-07-06 13:00:00,47.59,47.69,47.59,47.66,30458.0,40.464,40.549,40.464,40.5235,30458.0
2022-07-06 13:05:00,47.67,47.76,47.67,47.73,19412.0,40.532,40.6085,40.532,40.583,19412.0
2022-07-06 13:10:00,47.74,47.74,47.7,47.72,19652.0,40.5915,40.5915,40.5575,40.5745,19652.0
2022-07-06 13:15:00,47.72,47.75,47.69,47.73,14160.0,40.5745,40.6,40.549,40.583,14160.0
2022-07-06 13:20:00,47.73,47.79,47.7,47.77,69272.0,40.583,40.634,40.5575,40.617,69272.0
2022-07-06 13:25:00,47.78,47.81,47.68,47.68,37915.0,40.6255,40.651,40.5405,40.5405,37915.0
2022-07-06 13:30:00,47.68,47.68,47.61,47.66,35044.0,40.5405,40.5405,40.481,40.5235,35044.0
2022-07-06 13:35:00,47.66,47.68,47.64,47.66,38724.0,40.5235,40.5405,40.5065,40.5235,38724.0
2022-07-06 13:40:00,47.66,47.68,47.63,47.67,42463.0,40.5235,40.5405,40.498,40.532,42463.0
2022-07-06 13:45:00,47.67,47.7,47.67,47.69,28913.0,40.532,40.5575,40.532,40.549,28913.0
2022-07-06 13:50:00,47.69,47.75,47.68,47.73,35747.0,40.549,40.6,40.5405,40.583,35747.0
2022-07-06 13:55:00,47.73,47.78,47.69,47.75,39072.0,40.583,40.6255,40.549,40.6,39072.0
2022-07-06 14:00:00,47.75,47.82,47.59,47.66,98535.0,40.6,40.6595,40.464,40.5235,98535.0
2022-07-06 14:05:00,47.65,47.81,47.65,47.69,99410.0,40.515,40.651,40.515,40.549,99410.0
2022-07-06 14:10:00,47.68,47.69,47.44,47.59,93017.0,40.5405,40.549,40.3364,40.464,93017.0
2022-07-06 14:15:00,47.59,47.59,47.5,47.55,57639.0,40.464,40.464,40.3874,40.4299,57639.0
2022-07-06 14:20:00,47.54,47.65,47.54,47.65,79329.0,40.4214,40.515,40.4214,40.515,79329.0
2022-07-06 14:25:00,47.64,47.71,47.52,47.7,126565.0,40.5065,40.566,40.4044,40.5575,126565.0
2022-07-06 14:30:00,47.7,47.96,47.69,47.9,144324.0,40.5575,40.7786,40.549,40.7275,144324.0
2022-07-06 14:35:00,47.9,47.95,47.73,47.85,69984.0,40.7275,40.77,40.583,40.685,69984.0
2022-07-06 14:40:00,47.86,47.98,47.85,47.89,130352.0,40.6935,40.7956,40.685,40.719,130352.0
2022-07-06 14:45:00,47.88,47.92,47.77,47.83,70194.0,40.7105,40.7445,40.617,40.668,70194.0
2022-07-06 14:50:00,47.83,47.9,47.81,47.88,40014.0,40.668,40.7275,40.651,40.7105,40014.0
2022-07-06 14:55:00,47.88,47.92,47.83,47.91,141641.0,40.7105,40.7445,40.668,40.736,141641.0
2022-07-06 15:00:00,47.91,47.92,47.72,47.76,45975.0,40.736,40.7445,40.5745,40.6085,45975.0
2022-07-06 15:05:00,47.76,47.81,47.71,47.81,35582.0,40.6085,40.651,40.566,40.651,35582.0
2022-07-06 15:10:00,47.82,47.92,47.8,47.91,89995.0,40.6595,40.7445,40.6425,40.736,89995.0
2022-07-06 15:15:00,47.91,47.92,47.87,47.89,62583.0,40.736,40.7445,40.702,40.719,62583.0
2022-07-06 15:20:00,47.89,48.0,47.89,47.97,97624.0,40.719,40.8126,40.719,40.7871,97624.0
2022-07-06 15:25:00,47.97,47.98,47.91,47.95,64782.0,40.7871,40.7956,40.736,40.77,64782.0
2022-07-06 15:30:00,47.94,47.98,47.88,47.97,101171.0,40.7615,40.7956,40.7105,40.7871,101171.0
2022-07-06 15:35:00,47.97,48.03,47.87,47.9,91000.0,40.7871,40.8381,40.702,40.7275,91000.0
2022-07-06 15:40:00,47.9,47.94,47.86,47.89,88486.0,40.7275,40.7615,40.6935,40.719,88486.0
2022-07-06 15:45:00,47.88,47.9,47.83,47.88,67057.0,40.7105,40.7275,40.668,40.7105,67057.0
2022-07-06 15:50:00,47.88,47.92,47.67,47.71,169000.0,40.7105,40.7445,40.532,40.566,169000.0
2022-07-06 15:55:00,47.7,47.71,47.62,47.64,292734.0,40.5575,40.566,40.4895,40.5065,292734.0
2022-07-07 09:30:00,48.12,48.46,48.08,48.18,84245.0,40.9146,41.2037,40.8806,40.9656,84245.0
2022-07-07 09:35:00,48.22,48.31,48.05,48.2,217634.0,40.9996,41.0761,40.8551,40.9826,217634.0
2022-07-07 09:40:00,48.19,48.36,48.11,48.26,100631.0,40.9741,41.1187,40.9061,41.0336,100631.0
2022-07-07 09:45:00,48.26,48.4,48.24,48.33,93310.0,41.0336,41.1527,41.0166,41.0931,93310.0
2022-07-07 09:50:00,48.32,48.34,48.2,48.26,41862.0,41.0846,41.1016,40.9826,41.0336,41862.0
2022-07-07 09:55:00,48.26,48.26,48.02,48.19,43668.0,41.0336,41.0336,40.8296,40.9741,43668.0
2022-07-07 10:00:00,48.18,48.2,48.0,48.05,43930.0,40.9656,40.9826,40.8126,40.8551,43930.0
2022-07-07 10:05:00,48.04,48.08,47.97,47.99,40622.0,40.8466,40.8806,40.7871,40.8041,40622.0
2022-07-07 10:10:00,48.01,48.1,47.95,48.04,79527.0,40.8211,40.8976,40.77,40.8466,79527.0
2022-07-07 10:15:00,48.03,48.03,47.93,47.93,34343.0,40.8381,40.8381,40.753,40.753,34343.0
2022-07-07 10:20:00,47.92,47.93,47.88,47.92,37611.0,40.7445,40.753,40.7105,40.7445,37611.0
2022-07-07 10:25:00,47.93,48.1,47.93,48.08,20926.0,40.753,40.8976,40.753,40.8806,20926.0
2022-07-07 10:30:00,48.08,48.19,48.03,48.1,63153.0,40.8806,40.9741,40.8381,40.8976,63153.0
2022-07-07 10:35:00,48.1,48.14,48.01,48.03,50159.0,40.8976,40.9316,40.8211,40.8381,50159.0
2022-07-07 10:40:00,48.04,48.09,48.02,48.04,36572.0,40.8466,40.8891,40.8296,40.8466,36572.0
2022-07-07 10:45:00,48.04,48.1,48.0,48.09,75455.0,40.8466,40.8976,40.8126,40.8891,75455.0
2022-07-07 10:50:00,48.09,48.24,48.07,48.19,91558.0,40.8891,41.0166,40.8721,40.9741,91558.0
2022-07-07 10:55:00,48.2,48.2,48.1,48.1,36937.0,40.9826,40.9826,40.8976,40.8976,36937.0
2022-07-07 11:00:00,48.1,48.24,48.1,48.21,58514.0,40.8976,41.0166,40.8976,40.9911,58514.0
2022-07-07 11:05:00,48.24,48.26,48.19,48.19,46186.0,41.0166,41.0336,40.9741,40.9741,46186.0
2022-07-07 11:10:00,48.19,48.19,48.11,48.14,33658.0,40.9741,40.9741,40.9061,40.9316,33658.0
2022-07-07 11:15:00,48.14,48.19,48.13,48.17,39333.0,40.9316,40.9741,40.9231,40.9571,39333.0
2022-07-07 11:20:00,48.17,48.2,48.12,48.19,50195.0,40.9571,40.9826,40.9146,40.9741,50195.0
2022-07-07 11:25:00,48.18,48.26,48.18,48.19,34011.0,40.9656,41.0336,40.9656,40.9741,34011.0
2022-07-07 11:30:00,48.19,48.19,48.09,48.18,36235.0,40.9741,40.9741,40.8891,40.9656,36235.0
2022-07-07 11:35:00,48.17,48.19,48.12,48.15,26954.0,40.9571,40.9741,40.9146,40.9401,26954.0
2022-07-07 11:40:00,48.15,48.17,48.12,48.13,21383.0,40.9401,40.9571,40.9146,40.9231,21383.0
2022-07-07 11:45:00,48.13,48.15,48.11,48.12,20419.0,40.9231,40.9401,40.9061,40.9146,20419.0
2022-07-07 11:50:00,48.13,48.17,48.09,48.09,25285.0,40.9231,40.9571,40.8891,40.8891,25285.0
2022-07-07 11:55:00,48.09,48.14,48.09,48.12,19012.0,40.8891,40.9316,40.8891,40.9146,19012.0
2022-07-07 12:00:00,48.12,48.18,48.11,48.17,28273.0,40.9146,40.9656,40.9061,40.9571,28273.0
2022-07-07 12:05:00,48.17,48.21,48.15,48.16,18570.0,40.9571,40.9911,40.9401,40.9486,18570.0
2022-07-07 12:10:00,48.16,48.17,48.1,48.14,25499.0,40.9486,40.9571,40.8976,40.9316,25499.0
2022-07-07 12:15:00,48.14,48.17,48.14,48.16,13265.0,40.9316,40.9571,40.9316,40.9486,13265.0
2022-07-07 12:20:00,48.15,48.16,48.08,48.09,18227.0,40.9401,40.9486,40.8806,40.8891,18227.0
2022-07-07 12:25:00,48.09,48.12,48.07,48.08,18421.0,40.8891,40.9146,40.8721,40.8806,18421.0
2022-07-07 12:30:00,48.07,48.09,48.03,48.08,25776.0,40.8721,40.8891,40.8381,40.8806,25776.0
2022-07-07 12:35:00,48.09,48.14,48.09,48.14,20744.0,40.8891,40.9316,40.8891,40.9316,20744.0
2022-07-07 12:40:00,48.13,48.17,48.12,48.13,17091.0,40.9231,40.9571,40.9146,40.9231,17091.0
2022-07-07 12:45:00,48.13,48.17,48.06,48.07,29250.0,40.9231,40.9571,40.8636,40.8721,29250.0
2022-07-07 12:50:00,48.06,48.09,48.04,48.05,15536.0,40.8636,40.8891,40.8466,40.8551,15536.0
2022-07-07 12:55:00,48.04,48.1,48.02,48.1,21099.0,40.8466,40.8976,40.8296,40.8976,21099.0
2022-07-07 13:00:00,48.11,48.12,48.05,48.05,18985.0,40.9061,40.9146,40.8551,40.8551,18985.0
2022-07-07 13:05:00,48.04,48.07,48.01,48.05,18133.0,40.8466,40.8721,40.8211,40.8551,18133.0
2022-07-07 13:10:00,48.05,48.09,48.02,48.05,33348.0,40.8551,40.8891,40.8296,40.8551,33348.0
2022-07-07 13:15:00,48.06,48.13,48.06,48.08,22142.0,40.8636,40.9231,40.8636,40.8806,22142.0
2022-07-07 13:20:00,48.08,48.09,48.0,48.01,28013.0,40.8806,40.8891,40.8126,40.8211,28013.0
2022-07-07 13:25:00,48.01,48.04,47.97,47.98,13238.0,40.8211,40.8466,40.7871,40.7956,13238.0
2022-07-07 13:30:00,47.98,48.0,47.95,47.98,24203.0,40.7956,40.8126,40.77,40.7956,24203.0
2022-07-07 13:35:00,47.98,48.05,47.97,48.05,79195.0,40.7956,40.8551,40.7871,40.8551,79195.0
2022-07-07 13:40:00,48.04,48.05,47.99,48.01,16963.0,40.8466,40.8551,40.8041,40.8211,16963.0
2022-07-07 13:45:00,48.01,48.08,48.0,48.05,34982.0,40.8211,40.8806,40.8126,40.8551,34982.0
2022-07-07 13:50:00,48.04,48.05,47.98,48.01,43749.0,40.8466,40.8551,40.7956,40.8211,43749.0
2022-07-07 13:55:00,48.02,48.03,47.98,48.02,20055.0,40.8296,40.8381,40.7956,40.8296,20055.0
2022-07-07 14:00:00,48.02,48.05,48.0,48.02,25274.0,40.8296,40.8551,40.8126,40.8296,25274.0
2022-07-07 14:05:00,48.01,48.11,48.01,48.11,27088.0,40.8211,40.9061,40.8211,40.9061,27088.0
2022-07-07 14:10:00,48.1,48.12,48.06,48.09,35711.0,40.8976,40.9146,40.8636,40.8891,35711.0
2022-07-07 14:15:00,48.09,48.12,48.07,48.1,37200.0,40.8891,40.9146,40.8721,40.8976,37200.0
2022-07-07 14:20:00,48.11,48.13,48.1,48.11,21745.0,40.9061,40.9231,40.8976,40.9061,21745.0
2022-07-07 14:25:00,48.11,48.14,48.1,48.12,32874.0,40.9061,40.9316,40.8976,40.9146,32874.0
2022-07-07 14:30:00,48.11,48.11,48.06,48.06,28368.0,40.9061,40.9061,40.8636,40.8636,28368.0
2022-07-07 14:35:00,48.06,48.14,48.01,48.13,34366.0,40.8636,40.9316,40.8211,40.9231,34366.0
2022-07-07 14:40:00,48.14,48.14,48.04,48.05,34486.0,40.9316,40.9316,40.8466,40.8551,34486.0
2022-07-07 14:45:00,48.05,48.09,48.04,48.09,55110.0,40.8551,40.8891,40.8466,40.8891,55110.0
2022-07-07 14:50:00,48.09,48.09,48.06,48.08,20702.0,40.8891,40.8891,40.8636,40.8806,20702.0
2022-07-07 14:55:00,48.08,48.15,48.07,48.15,23376.0,40.8806,40.9401,40.8721,40.9401,23376.0
2022-07-07 15:00:00,48.14,48.17,48.12,48.14,30940.0,40.9316,40.9571,40.9146,40.9316,30940.0
2022-07-07 15:05:00,48.15,48.18,48.14,48.16,35977.0,40.9401,40.9656,40.9316,40.9486,35977.0
2022-07-07 15:10:00,48.17,48.25,48.15,48.23,56131.0,40.9571,41.0251,40.9401,41.0081,56131.0
2022-07-07 15:15:00,48.23,48.29,48.23,48.25,76944.0,41.0081,41.0591,41.0081,41.0251,76944.0
2022-07-07 15:20:00,48.25,48.26,48.19,48.2,31805.0,41.0251,41.0336,40.9741,40.9826,31805.0
2022-07-07 15:25:00,48.2,48.2,48.16,48.16,41914.0,40.9826,40.9826,40.9486,40.9486,41914.0
2022-07-07 15:30:00,48.16,48.2,48.13,48.14,67177.0,40.9486,40.9826,40.9231,40.9316,67177.0
2022-07-07 15:35:00,48.13,48.17,48.02,48.03,110910.0,40.9231,40.9571,40.8296,40.8381,110910.0
2022-07-07 15:40:00,48.03,48.09,48.03,48.03,114314.0,40.8381,40.8891,40.8381,40.8381,114314.0
2022-07-07 15:45:00,48.02,48.07,48.01,48.05,95407.0,40.8296,40.8721,40.8211,40.8551,95407.0
2022-07-07 15:50:00,48.05,48.07,47.97,48.0,151150.0,40.8551,40.8721,40.7871,40.8126,151150.0
2022-07-07 15:55:00,48.0,48.02,47.96,47.99,207406.0,40.8126,40.8296,40.7786,40.8041,207406.0
2022-07-08 09:30:00,48.3,48.44,48.17,48.24,64065.0,41.0676,41.1867,40.9571,41.0166,64065.0
2022-07-08 09:35:00,48.22,48.29,48.08,48.24,38438.0,40.9996,41.0591,40.8806,41.0166,38438.0
2022-07-08 09:40:00,48.22,48.36,48.14,48.23,38011.0,40.9996,41.1187,40.9316,41.0081,38011.0
2022-07-08 09:45:00,48.26,48.32,48.05,48.05,44551.0,41.0336,41.0846,40.8551,40.8551,44551.0
2022-07-08 09:50:00,48.03,48.03,47.84,47.91,31654.0,40.8381,40.8381,40.6765,40.736,31654.0
2022-07-08 09:55:00,47.89,47.95,47.72,47.79,19084.0,40.719,40.77,40.5745,40.634,19084.0
2022-07-08 10:00:00,47.8,47.81,47.66,47.8,23006.0,40.6425,40.651,40.5235,40.6425,23006.0
2022-07-08 10:05:00,47.79,47.79,47.54,47.65,133708.0,40.634,40.634,40.4214,40.515,133708.0
2022-07-08 10:10:00,47.63,47.67,47.57,47.64,23905.0,40.498,40.532,40.4469,40.5065,23905.0
2022-07-08 10:15:00,47.65,47.73,47.6,47.69,36235.0,40.515,40.583,40.4725,40.549,36235.0
2022-07-08 10:20:00,47.68,47.79,47.63,47.79,12567.0,40.5405,40.634,40.498,40.634,12567.0
2022-07-08 10:25:00,47.8,48.0,47.8,47.97,29645.0,40.6425,40.8126,40.6425,40.7871,29645.0
2022-07-08 10:30:00,47.98,48.09,47.96,48.08,17422.0,40.7956,40.8891,40.7786,40.8806,17422.0
2022-07-08 10:35:00,48.1,48.14,48.07,48.1,34823.0,40.8976,40.9316,40.8721,40.8976,34823.0
2022-07-08 10:40:00,48.11,48.16,48.09,48.13,22228.0,40.9061,40.9486,40.8891,40.9231,22228.0
2022-07-08 10:45:00,48.13,48.22,48.12,48.14,70567.0,40.9231,40.9996,40.9146,40.9316,70567.0
2022-07-08 10:50:00,48.14,48.17,48.04,48.06,50273.0,40.9316,40.9571,40.8466,40.8636,50273.0
2022-07-08 10:55:00,48.05,48.14,48.05,48.09,17965.0,40.8551,40.9316,40.8551,40.8891,17965.0
2022-07-08 11:00:00,48.09,48.12,48.04,48.07,21404.0,40.8891,40.9146,40.8466,40.8721,21404.0
2022-07-08 11:05:00,48.05,48.19,48.04,48.16,34237.0,40.8551,40.9741,40.8466,40.9486,34237.0
2022-07-08 11:10:00,48.16,48.2,48.13,48.15,36843.0,40.9486,40.9826,40.9231,40.9401,36843.0
2022-07-08 11:15:00,48.14,48.17,48.05,48.09,21162.0,40.9316,40.9571,40.8551,40.8891,21162.0
2022-07-08 11:20:00,48.08,48.14,48.06,48.08,9854.0,40.8806,40.9316,40.8636,40.8806,9854.0
2022-07-08 11:25:00,48.09,48.19,48.09,48.1,23237.0,40.8891,40.9741,40.8891,40.8976,23237.0
2022-07-08 11:30:00,48.1,48.14,48.04,48.08,24860.0,40.8976,40.9316,40.8466,40.8806,24860.0
2022-07-08 11:35:00,48.08,48.09,48.02,48.03,15075.0,40.8806,40.8891,40.8296,40.8381,15075.0
2022-07-08 11:40:00,48.04,48.05,47.89,47.91,110921.0,40.8466,40.8551,40.719,40.736,110921.0
2022-07-08 11:45:00,47.92,47.95,47.81,47.85,19069.0,40.7445,40.77,40.651,40.685,19069.0
2022-07-08 11:50:00,47.85,47.94,47.84,47.91,8458.0,40.685,40.7615,40.6765,40.736,8458.0
2022-07-08 11:55:00,47.93,47.98,47.9,47.97,14653.0,40.753,40.7956,40.7275,40.7871,14653.0
2022-07-08 12:00:00,47.98,47.98,47.89,47.9,13857.0,40.7956,40.7956,40.719,40.7275,13857.0
2022-07-08 12:05:00,47.9,47.9,47.82,47.83,23642.0,40.7275,40.7275,40.6595,40.668,23642.0
2022-07-08 12:10:00,47.83,47.87,47.81,47.84,11168.0,40.668,40.702,40.651,40.6765,11168.0
2022-07-08 12:15:00,47.83,47.87,47.82,47.87,13037.0,40.668,40.702,40.6595,40.702,13037.0
2022-07-08 12:20:00,47.86,47.89,47.73,47.73,20951.0,40.6935,40.719,40.583,40.583,20951.0
2022-07-08 12:25:00,47.76,47.81,47.74,47.75,23910.0,40.6085,40.651,40.5915,40.6,23910.0
2022-07-08 12:30:00,47.76,47.79,47.72,47.72,28750.0,40.6085,40.634,40.5745,40.5745,28750.0
2022-07-08 12:35:00,47.73,47.78,47.71,47.71,14101.0,40.583,40.6255,40.566,40.566,14101.0
2022-07-08 12:40:00,47.71,47.73,47.65,47.72,16534.0,40.566,40.583,40.515,40.5745,16534.0
2022-07-08 12:45:00,47.72,47.75,47.67,47.73,11745.0,40.5745,40.6,40.532,40.583,11745.0
2022-07-08 12:50:00,47.73,47.74,47.67,47.68,12331.0,40.583,40.5915,40.532,40.5405,12331.0
2022-07-08 12:55:00,47.69,47.72,47.65,47.66,10403.0,40.549,40.5745,40.515,40.5235,10403.0
2022-07-08 13:00:00,47.67,47.68,47.59,47.63,18264.0,40.532,40.5405,40.464,40.498,18264.0
2022-07-08 13:05:00,47.63,47.68,47.61,47.68,14241.0,40.498,40.5405,40.481,40.5405,14241.0
2022-07-08 13:10:00,47.68,47.7,47.64,47.65,16370.0,40.5405,40.5575,40.5065,40.515,16370.0
2022-07-08 13:15:00,47.64,47.66,47.56,47.59,25830.0,40.5065,40.5235,40.4384,40.464,25830.0
2022-07-08 13:20:00,47.59,47.62,47.58,47.61,9773.0,40.464,40.4895,40.4555,40.481,9773.0
2022-07-08 13:25:00,47.62,47.7,47.59,47.7,26188.0,40.4895,40.5575,40.464,40.5575,26188.0
2022-07-08 13:30:00,47.7,47.74,47.67,47.73,18168.0,40.5575,40.5915,40.532,40.583,18168.0
2022-07-08 13:35:00,47.72,47.74,47.67,47.72,18597.0,40.5745,40.5915,40.532,40.5745,18597.0
2022-07-08 13:40:00,47.73,47.74,47.71,47.73,11234.0,40.583,40.5915,40.566,40.583,11234.0
2022-07-08 13:45:00,47.72,47.8,47.7,47.8,19427.0,40.5745,40.6425,40.5575,40.6425,19427.0
2022-07-08 13:50:00,47.8,47.82,47.77,47.79,28078.0,40.6425,40.6595,40.617,40.634,28078.0
2022-07-08 13:55:00,47.79,47.8,47.7,47.73,25977.0,40.634,40.6425,40.5575,40.583,25977.0
2022-07-08 14:00:00,47.72,47.81,47.71,47.78,74128.0,40.5745,40.651,40.566,40.6255,74128.0
2022-07-08 14:05:00,47.79,47.83,47.78,47.81,15758.0,40.634,40.668,40.6255,40.651,15758.0
2022-07-08 14:10:00,47.82,47.83,47.79,47.81,21697.0,40.6595,40.668,40.634,40.651,21697.0
2022-07-08 14:15:00,47.81,47.83,47.79,47.83,36821.0,40.651,40.668,40.634,40.668,36821.0
2022-07-08 14:20:00,47.83,47.91,47.82,47.89,21039.0,40.668,40.736,40.6595,40.719,21039.0
2022-07-08 14:25:00,47.89,47.95,47.87,47.95,14291.0,40.719,40.77,40.702,40.77,14291.0
2022-07-08 14:30:00,47.94,47.97,47.94,47.95,21216.0,40.7615,40.7871,40.7615,40.77,21216.0
2022-07-08 14:35:00,47.96,47.99,47.93,47.97,26543.0,40.7786,40.8041,40.753,40.7871,26543.0
2022-07-08 14:40:00,47.97,48.05,47.95,48.04,21805.0,40.7871,40.8551,40.77,40.8466,21805.0
2022-07-08 14:45:00,48.04,48.05,48.01,48.02,16941.0,40.8466,40.8551,40.8211,40.8296,16941.0
2022-07-08 14:50:00,48.02,48.05,47.97,47.97,21970.0,40.8296,40.8551,40.7871,40.7871,21970.0
2022-07-08 14:55:00,47.97,48.05,47.96,48.05,17578.0,40.7871,40.8551,40.7786,40.8551,17578.0
2022-07-08 15:00:00,48.04,48.09,48.01,48.08,23852.0,40.8466,40.8891,40.8211,40.8806,23852.0
2022-07-08 15:05:00,48.08,48.08,47.98,47.98,37860.0,40.8806,40.8806,40.7956,40.7956,37860.0
2022-07-08 15:10:00,47.99,48.08,47.98,48.07,47537.0,40.8041,40.8806,40.7956,40.8721,47537.0
2022-07-08 15:15:00,48.08,48.08,48.03,48.05,27492.0,40.8806,40.8806,40.8381,40.8551,27492.0
2022-07-08 15:20:00,48.05,48.06,48.02,48.02,29895.0,40.8551,40.8636,40.8296,40.8296,29895.0
2022-07-08 15:25:00,48.03,48.04,48.0,48.01,26611.0,40.8381,40.8466,40.8126,40.8211,26611.0
2022-07-08 15:30:00,48.02,48.03,47.91,47.92,80822.0,40.8296,40.8381,40.736,40.7445,80822.0
2022-07-08 15:35:00,47.92,47.94,47.86,47.88,98960.0,40.7445,40.7615,40.6935,40.7105,98960.0
2022-07-08 15:40:00,47.88,47.92,47.86,47.91,81502.0,40.7105,40.7445,40.6935,40.736,81502.0
2022-07-08 15:45:00,47.91,47.91,47.84,47.84,84644.0,40.736,40.736,40.6765,40.6765,84644.0
2022-07-08 15:50:00,47.84,47.86,47.73,47.77,149232.0,40.6765,40.6935,40.583,40.617,149232.0
2022-07-08 15:55:00,47.76,47.78,47.65,47.68,228537.0,40.6085,40.6255,40.515,40.5405,228537.0
2022-07-11 09:30:00,47.23,47.49,47.18,47.47,53417.0,40.1579,40.3789,40.1153,40.3619,53417.0
2022-07-11 09:35:00,47.43,47.43,47.26,47.3,33123.0,40.3279,40.3279,40.1834,40.2174,33123.0
2022-07-11 09:40:00,47.29,47.3,47.12,47.2,28364.0,40.2089,40.2174,40.0643,40.1324,28364.0
2022-07-11 09:45:00,47.19,47.19,47.06,47.15,50176.0,40.1238,40.1238,40.0133,40.0898,50176.0
2022-07-11 09:50:00,47.14,47.44,47.09,47.43,31187.0,40.0813,40.3364,40.0388,40.3279,31187.0
2022-07-11 09:55:00,47.46,47.67,47.44,47.66,26330.0,40.3534,40.532,40.3364,40.5235,26330.0
2022-07-11 10:00:00,47.65,47.74,47.61,47.7,35821.0,40.515,40.5915,40.481,40.5575,35821.0
2022-07-11 10:05:00,47.7,47.76,47.59,47.63,42564.0,40.5575,40.6085,40.464,40.498,42564.0
2022-07-11 10:10:00,47.63,47.78,47.63,47.66,26937.0,40.498,40.6255,40.498,40.5235,26937.0
2022-07-11 10:15:00,47.65,47.74,47.6,47.6,61860.0,40.515,40.5915,40.4725,40.4725,61860.0
2022-07-11 10:20:00,47.59,47.64,47.52,47.59,26257.0,40.464,40.5065,40.4044,40.464,26257.0
2022-07-11 10:25:00,47.59,47.61,47.45,47.53,52424.0,40.464,40.481,40.3449,40.4129,52424.0
2022-07-11 10:30:00,47.52,47.56,47.48,47.48,46833.0,40.4044,40.4384,40.3704,40.3704,46833.0
2022-07-11 10:35:00,47.49,47.53,47.4,47.48,29805.0,40.3789,40.4129,40.3024,40.3704,29805.0
2022-07-11 10:40:00,47.48,47.53,47.34,47.37,188704.0,40.3704,40.4129,40.2514,40.2769,188704.0
2022-07-11 10:45:00,47.37,47.48,47.36,47.45,42756.0,40.2769,40.3704,40.2684,40.3449,42756.0
2022-07-11 10:50:00,47.46,47.46,47.34,47.37,10979.0,40.3534,40.3534,40.2514,40.2769,10979.0
2022-07-11 10:55:00,47.39,47.39,47.24,47.26,25412.0,40.2939,40.2939,40.1664,40.1834,25412.0
2022-07-11 11:00:00,47.24,47.33,47.22,47.3,60652.0,40.1664,40.2429,40.1494,40.2174,60652.0
2022-07-11 11:05:00,47.3,47.3,47.25,47.28,18152.0,40.2174,40.2174,40.1749,40.2004,18152.0
2022-07-11 11:10:00,47.28,47.35,47.26,47.28,18631.0,40.2004,40.2599,40.1834,40.2004,18631.0
2022-07-11 11:15:00,47.3,47.36,47.25,47.26,16268.0,40.2174,40.2684,40.1749,40.1834,16268.0
2022-07-11 11:20:00,47.25,47.32,47.23,47.3,15850.0,40.1749,40.2344,40.1579,40.2174,15850.0
2022-07-11 11:25:00,47.28,47.43,47.28,47.41,24153.0,40.2004,40.3279,40.2004,40.3109,24153.0
2022-07-11 11:30:00,47.4,47.46,47.37,47.45,15903.0,40.3024,40.3534,40.2769,40.3449,15903.0
2022-07-11 11:35:00,47.46,47.48,47.37,47.4,15389.0,40.3534,40.3704,40.2769,40.3024,15389.0
2022-07-11 11:40:00,47.39,47.41,47.29,47.33,20057.0,40.2939,40.3109,40.2089,40.2429,20057.0
2022-07-11 11:45:00,47.33,47.36,47.32,47.35,14781.0,40.2429,40.2684,40.2344,40.2599,14781.0
2022-07-11 11:50:00,47.34,47.38,47.3,47.38,11332.0,40.2514,40.2854,40.2174,40.2854,11332.0
2022-07-11 11:55:00,47.35,47.4,47.34,47.4,15035.0,40.2599,40.3024,40.2514,40.3024,15035.0
2022-07-11 12:00:00,47.39,47.41,47.34,47.37,10284.0,40.2939,40.3109,40.2514,40.2769,10284.0
2022-07-11 12:05:00,47.37,47.38,47.32,47.36,10941.0,40.2769,40.2854,40.2344,40.2684,10941.0
2022-07-11 12:10:00,47.36,47.37,47.32,47.35,14847.0,40.2684,40.2769,40.2344,40.2599,14847.0
2022-07-11 12:15:00,47.35,47.41,47.34,47.39,9646.0,40.2599,40.3109,40.2514,40.2939,9646.0
2022-07-11 12:20:00,47.38,47.4,47.33,47.38,14457.0,40.2854,40.3024,40.2429,40.2854,14457.0
2022-07-11 12:25:00,47.38,47.39,47.34,47.36,10906.0,40.2854,40.2939,40.2514,40.2684,10906.0
2022-07-11 12:30:00,47.37,47.39,47.35,47.39,11710.0,40.2769,40.2939,40.2599,40.2939,11710.0
2022-07-11 12:35:00,47.39,47.46,47.36,47.46,16456.0,40.2939,40.3534,40.2684,40.3534,16456.0
2022-07-11 12:40:00,47.45,47.46,47.43,47.45,17508.0,40.3449,40.3534,40.3279,40.3449,17508.0
2022-07-11 12:45:00,47.45,47.46,47.41,47.45,30214.0,40.3449,40.3534,40.3109,40.3449,30214.0
2022-07-11 12:50:00,47.45,47.46,47.39,47.44,21898.0,40.3449,40.3534,40.2939,40.3364,21898.0
2022-07-11 12:55:00,47.44,47.49,47.44,47.46,16484.0,40.3364,40.3789,40.3364,40.3534,16484.0
2022-07-11 13:00:00,47.46,47.56,47.44,47.49,24194.0,40.3534,40.4384,40.3364,40.3789,24194.0
2022-07-11 13:05:00,47.48,47.53,47.45,47.52,28490.0,40.3704,40.4129,40.3449,40.4044,28490.0
2022-07-11 13:10:00,47.51,47.53,47.5,47.53,48371.0,40.3959,40.4129,40.3874,40.4129,48371.0
2022-07-11 13:15:00,47.52,47.56,47.49,47.55,40536.0,40.4044,40.4384,40.3789,40.4299,40536.0
2022-07-11 13:20:00,47.54,47.55,47.51,47.54,17774.0,40.4214,40.4299,40.3959,40.4214,17774.0
2022-07-11 13:25:00,47.54,47.55,47.51,47.55,32853.0,40.4214,40.4299,40.3959,40.4299,32853.0
2022-07-11 13:30:00,47.54,47.6,47.54,47.56,25186.0,40.4214,40.4725,40.4214,40.4384,25186.0
2022-07-11 13:35:00,47.57,47.58,47.51,47.54,46637.0,40.4469,40.4555,40.3959,40.4214,46637.0
2022-07-11 13:40:00,47.53,47.54,47.48,47.49,15406.0,40.4129,40.4214,40.3704,40.3789,15406.0
2022-07-11 13:45:00,47.48,47.49,47.43,47.44,15273.0,40.3704,40.3789,40.3279,40.3364,15273.0
2022-07-11 13:50:00,47.45,47.5,47.43,47.48,18423.0,40.3449,40.3874,40.3279,40.3704,18423.0
2022-07-11 13:55:00,47.48,47.5,47.43,47.43,39952.0,40.3704,40.3874,40.3279,40.3279,39952.0
2022-07-11 14:00:00,47.43,47.43,47.37,47.41,38728.0,40.3279,40.3279,40.2769,40.3109,38728.0
2022-07-11 14:05:00,47.41,47.42,47.35,47.36,16813.0,40.3109,40.3194,40.2599,40.2684,16813.0
2022-07-11 14:10:00,47.35,47.39,47.3,47.37,37714.0,40.2599,40.2939,40.2174,40.2769,37714.0
2022-07-11 14:15:00,47.37,47.42,47.35,47.4,99225.0,40.2769,40.3194,40.2599,40.3024,99225.0
2022-07-11 14:20:00,47.41,47.42,47.33,47.37,18787.0,40.3109,40.3194,40.2429,40.2769,18787.0
2022-07-11 14:25:00,47.36,47.37,47.34,47.34,13485.0,40.2684,40.2769,40.2514,40.2514,13485.0
2022-07-11 14:30:00,47.33,47.36,47.29,47.3,30714.0,40.2429,40.2684,40.2089,40.2174,30714.0
2022-07-11 14:35:00,47.29,47.32,47.28,47.29,20294.0,40.2089,40.2344,40.2004,40.2089,20294.0
2022-07-11 14:40:00,47.3,47.37,47.3,47.35,29847.0,40.2174,40.2769,40.2174,40.2599,29847.0
2022-07-11 14:45:00,47.36,47.36,47.28,47.3,51151.0,40.2684,40.2684,40.2004,40.2174,51151.0
2022-07-11 14:50:00,47.29,47.3,47.22,47.23,40590.0,40.2089,40.2174,40.1494,40.1579,40590.0
2022-07-11 14:55:00,47.23,47.25,47.18,47.19,60068.0,40.1579,40.1749,40.1153,40.1238,60068.0
2022-07-11 15:00:00,47.19,47.21,47.11,47.12,29887.0,40.1238,40.1409,40.0558,40.0643,29887.0
2022-07-11 15:05:00,47.11,47.18,47.1,47.11,55825.0,40.0558,40.1153,40.0473,40.0558,55825.0
2022-07-11 15:10:00,47.11,47.14,47.09,47.14,34360.0,40.0558,40.0813,40.0388,40.0813,34360.0
2022-07-11 15:15:00,47.13,47.15,47.09,47.11,32257.0,40.0728,40.0898,40.0388,40.0558,32257.0
2022-07-11 15:20:00,47.12,47.15,47.11,47.13,36024.0,40.0643,40.0898,40.0558,40.0728,36024.0
2022-07-11 15:25:00,47.14,47.16,47.1,47.15,64113.0,40.0813,40.0983,40.0473,40.0898,64113.0
2022-07-11 15:30:00,47.15,47.22,47.13,47.17,117852.0,40.0898,40.1494,40.0728,40.1068,117852.0
2022-07-11 15:35:00,47.17,47.21,47.15,47.17,130645.0,40.1068,40.1409,40.0898,40.1068,130645.0
2022-07-11 15:40:00,47.16,47.2,47.12,47.13,76742.0,40.0983,40.1324,40.0643,40.0728,76742.0
2022-07-11 15:45:00,47.12,47.22,47.11,47.18,99615.0,40.0643,40.1494,40.0558,40.1153,99615.0
2022-07-11 15:50:00,47.18,47.29,47.16,47.29,169327.0,40.1153,40.2089,40.0983,40.2089,169327.0
2022-07-11 15:55:00,47.29,47.43,47.28,47.39,709550.0,40.2089,40.3279,40.2004,40.2939,709550.0
2022-07-12 09:30:00,46.79,47.12,46.71,46.84,85696.0,39.7837,40.0643,39.7157,39.8263,85696.0
2022-07-12 09:35:00,46.83,47.21,46.82,47.14,58131.0,39.8178,40.1409,39.8093,40.0813,58131.0
2022-07-12 09:40:00,47.11,47.28,47.08,47.26,39114.0,40.0558,40.2004,40.0303,40.1834,39114.0
2022-07-12 09:45:00,47.25,47.42,47.24,47.24,26508.0,40.1749,40.3194,40.1664,40.1664,26508.0
2022-07-12 09:50:00,47.24,47.55,47.23,47.52,50731.0,40.1664,40.4299,40.1579,40.4044,50731.0
2022-07-12 09:55:00,47.53,47.59,47.46,47.5,33306.0,40.4129,40.464,40.3534,40.3874,33306.0
2022-07-12 10:00:00,47.49,47.5,47.31,47.4,96318.0,40.3789,40.3874,40.2259,40.3024,96318.0
2022-07-12 10:05:00,47.39,47.51,47.34,47.37,53009.0,40.2939,40.3959,40.2514,40.2769,53009.0
2022-07-12 10:10:00,47.35,47.48,47.31,47.45,51466.0,40.2599,40.3704,40.2259,40.3449,51466.0
2022-07-12 10:15:00,47.46,47.59,47.45,47.54,49701.0,40.3534,40.464,40.3449,40.4214,49701.0
2022-07-12 10:20:00,47.55,47.67,47.53,47.6,29685.0,40.4299,40.532,40.4129,40.4725,29685.0
2022-07-12 10:25:00,47.59,47.67,47.54,47.59,29005.0,40.464,40.532,40.4214,40.464,29005.0
2022-07-12 10:30:00,47.6,47.73,47.58,47.63,114145.0,40.4725,40.583,40.4555,40.498,114145.0
2022-07-12 10:35:00,47.64,47.73,47.64,47.69,20824.0,40.5065,40.583,40.5065,40.549,20824.0
2022-07-12 10:40:00,47.69,47.75,47.59,47.75,33765.0,40.549,40.6,40.464,40.6,33765.0
2022-07-12 10:45:00,47.75,47.77,47.61,47.65,54706.0,40.6,40.617,40.481,40.515,54706.0
2022-07-12 10:50:00,47.66,47.67,47.57,47.59,28462.0,40.5235,40.532,40.4469,40.464,28462.0
2022-07-12 10:55:00,47.59,47.67,47.58,47.65,27705.0,40.464,40.532,40.4555,40.515,27705.0
2022-07-12 11:00:00,47.65,47.68,47.58,47.59,38807.0,40.515,40.5405,40.4555,40.464,38807.0
2022-07-12 11:05:00,47.59,47.63,47.55,47.62,24239.0,40.464,40.498,40.4299,40.4895,24239.0
2022-07-12 11:10:00,47.63,47.75,47.63,47.75,28387.0,40.498,40.6,40.498,40.6,28387.0
2022-07-12 11:15:00,47.76,47.79,47.7,47.76,29614.0,40.6085,40.634,40.5575,40.6085,29614.0
2022-07-12 11:20:00,47.77,47.92,47.77,47.9,34458.0,40.617,40.7445,40.617,40.7275,34458.0
2022-07-12 11:25:00,47.89,47.96,47.87,47.91,24011.0,40.719,40.7786,40.702,40.736,24011.0
2022-07-12 11:30:00,47.91,47.94,47.87,47.88,22433.0,40.736,40.7615,40.702,40.7105,22433.0
2022-07-12 11:35:00,47.88,47.91,47.86,47.89,22059.0,40.7105,40.736,40.6935,40.719,22059.0
2022-07-12 11:40:00,47.87,47.92,47.83,47.91,28459.0,40.702,40.7445,40.668,40.736,28459.0
2022-07-12 11:45:00,47.91,47.94,47.87,47.93,16849.0,40.736,40.7615,40.702,40.753,16849.0
2022-07-12 11:50:00,47.93,47.95,47.91,47.92,13536.0,40.753,40.77,40.736,40.7445,13536.0
2022-07-12 11:55:00,47.92,47.93,47.83,47.89,20560.0,40.7445,40.753,40.668,40.719,20560.0
2022-07-12 12:00:00,47.88,47.97,47.88,47.96,29679.0,40.7105,40.7871,40.7105,40.7786,29679.0
2022-07-12 12:05:00,47.96,48.0,47.92,47.92,41290.0,40.7786,40.8126,40.7445,40.7445,41290.0
2022-07-12 12:10:00,47.93,47.97,47.92,47.97,15718.0,40.753,40.7871,40.7445,40.7871,15718.0
2022-07-12 12:15:00,47.97,47.99,47.85,47.87,27209.0,40.7871,40.8041,40.685,40.702,27209.0
2022-07-12 12:20:00,47.87,47.9,47.84,47.9,25795.0,40.702,40.7275,40.6765,40.7275,25795.0
2022-07-12 12:25:00,47.9,47.93,47.89,47.93,14849.0,40.7275,40.753,40.719,40.753,14849.0
2022-07-12 12:30:00,47.94,47.95,47.88,47.95,17739.0,40.7615,40.77,40.7105,40.77,17739.0
2022-07-12 12:35:00,47.95,48.01,47.93,47.98,22939.0,40.77,40.8211,40.753,40.7956,22939.0
2022-07-12 12:40:00,47.99,48.06,47.98,48.01,19586.0,40.8041,40.8636,40.7956,40.8211,19586.0
2022-07-12 12:45:00,48.01,48.02,47.96,47.97,21930.0,40.8211,40.8296,40.7786,40.7871,21930.0
2022-07-12 12:50:00,47.96,47.97,47.92,47.95,13615.0,40.7786,40.7871,40.7445,40.77,13615.0
2022-07-12 12:55:00,47.94,47.97,47.9,47.97,17799.0,40.7615,40.7871,40.7275,40.7871,17799.0
2022-07-12 13:00:00,47.97,48.02,47.87,47.89,24107.0,40.7871,40.8296,40.702,40.719,24107.0
2022-07-12 13:05:00,47.9,47.94,47.88,47.91,24721.0,40.7275,40.7615,40.7105,40.736,24721.0
2022-07-12 13:10:00,47.9,47.93,47.83,47.84,15239.0,40.7275,40.753,40.668,40.6765,15239.0
2022-07-12 13:15:00,47.84,47.87,47.8,47.81,52982.0,40.6765,40.702,40.6425,40.651,52982.0
2022-07-12 13:20:00,47.81,47.82,47.76,47.78,20294.0,40.651,40.6595,40.6085,40.6255,20294.0
2022-07-12 13:25:00,47.78,47.82,47.73,47.82,34897.0,40.6255,40.6595,40.583,40.6595,34897.0
2022-07-12 13:30:00,47.82,47.87,47.81,47.82,12057.0,40.6595,40.702,40.651,40.6595,12057.0
2022-07-12 13:35:00,47.81,47.84,47.8,47.81,22914.0,40.651,40.6765,40.6425,40.651,22914.0
2022-07-12 13:40:00,47.81,47.88,47.8,47.84,17660.0,40.651,40.7105,40.6425,40.6765,17660.0
2022-07-12 13:45:00,47.83,47.83,47.77,47.8,18442.0,40.668,40.668,40.617,40.6425,18442.0
2022-07-12 13:50:00,47.8,47.85,47.79,47.84,11403.0,40.6425,40.685,40.634,40.6765,11403.0
2022-07-12 13:55:00,47.84,47.86,47.8,47.8,13571.0,40.6765,40.6935,40.6425,40.6425,13571.0
2022-07-12 14:00:00,47.81,47.82,47.74,47.76,29205.0,40.651,40.6595,40.5915,40.6085,29205.0
2022-07-12 14:05:00,47.75,47.78,47.7,47.78,28043.0,40.6,40.6255,40.5575,40.6255,28043.0
2022-07-12 14:10:00,47.78,47.81,47.77,47.8,17780.0,40.6255,40.651,40.617,40.6425,17780.0
2022-07-12 14:15:00,47.79,47.84,47.75,47.84,28090.0,40.634,40.6765,40.6,40.6765,28090.0
2022-07-12 14:20:00,47.84,47.85,47.74,47.75,30436.0,40.6765,40.685,40.5915,40.6,30436.0
2022-07-12 14:25:00,47.74,47.77,47.72,47.73,22588.0,40.5915,40.617,40.5745,40.583,22588.0
2022-07-12 14:30:00,47.74,47.76,47.66,47.68,27988.0,40.5915,40.6085,40.5235,40.5405,27988.0
2022-07-12 14:35:00,47.68,47.72,47.67,47.68,25565.0,40.5405,40.5745,40.532,40.5405,25565.0
2022-07-12 14:40:00,47.68,47.7,47.67,47.69,14545.0,40.5405,40.5575,40.532,40.549,14545.0
2022-07-12 14:45:00,47.69,47.69,47.63,47.63,38637.0,40.549,40.549,40.498,40.498,38637.0
2022-07-12 14:50:00,47.64,47.64,47.58,47.59,27482.0,40.5065,40.5065,40.4555,40.464,27482.0
2022-07-12 14:55:00,47.58,47.59,47.54,47.55,25847.0,40.4555,40.464,40.4214,40.4299,25847.0
2022-07-12 15:00:00,47.55,47.56,47.42,47.42,31808.0,40.4299,40.4384,40.3194,40.3194,31808.0
2022-07-12 15:05:00,47.42,47.47,47.36,47.37,25482.0,40.3194,40.3619,40.2684,40.2769,25482.0
2022-07-12 15:10:00,47.37,47.43,47.35,47.43,24185.0,40.2769,40.3279,40.2599,40.3279,24185.0
2022-07-12 15:15:00,47.43,47.43,47.36,47.4,36314.0,40.3279,40.3279,40.2684,40.3024,36314.0
2022-07-12 15:20:00,47.4,47.4,47.25,47.27,42460.0,40.3024,40.3024,40.1749,40.1919,42460.0
2022-07-12 15:25:00,47.27,47.32,47.25,47.28,50889.0,40.1919,40.2344,40.1749,40.2004,50889.0
2022-07-12 15:30:00,47.27,47.35,47.25,47.26,48063.0,40.1919,40.2599,40.1749,40.1834,48063.0
2022-07-12 15:35:00,47.25,47.26,47.14,47.19,67860.0,40.1749,40.1834,40.0813,40.1238,67860.0
2022-07-12 15:40:00,47.19,47.21,47.14,47.21,52328.0,40.1238,40.1409,40.0813,40.1409,52328.0
2022-07-12 15:45:00,47.2,47.24,47.18,47.2,55357.0,40.1324,40.1664,40.1153,40.1324,55357.0
2022-07-12 15:50:00,47.19,47.25,47.15,47.2,130039.0,40.1238,40.1749,40.0898,40.1324,130039.0
2022-07-12 15:55:00,47.21,47.24,47.15,47.22,217144.0,40.1409,40.1664,40.0898,40.1494,217144.0
2022-07-13 09:30:00,46.63,46.78,46.46,46.49,77254.0,39.6477,39.7752,39.5032,39.5287,77254.0
2022-07-13 09:35:00,46.47,46.62,46.37,46.51,54655.0,39.5117,39.6392,39.4266,39.5457,54655.0
2022-07-13 09:40:00,46.55,46.7,46.46,46.5,65957.0,39.5797,39.7072,39.5032,39.5372,65957.0
2022-07-13 09:45:00,46.48,46.48,46.28,46.43,72924.0,39.5202,39.5202,39.3501,39.4776,72924.0
2022-07-13 09:50:00,46.45,46.45,46.28,46.33,55652.0,39.4947,39.4947,39.3501,39.3926,55652.0
2022-07-13 09:55:00,46.32,46.32,46.14,46.21,59773.0,39.3841,39.3841,39.2311,39.2906,59773.0
2022-07-13 10:00:00,46.21,46.25,46.04,46.05,84308.0,39.2906,39.3246,39.146,39.1546,84308.0
2022-07-13 10:05:00,46.05,46.17,46.01,46.07,36415.0,39.1546,39.2566,39.1205,39.1716,36415.0
2022-07-13 10:10:00,46.05,46.09,45.83,45.86,41625.0,39.1546,39.1886,38.9675,38.993,41625.0
2022-07-13 10:15:00,45.87,45.88,45.78,45.8,32827.0,39.0015,39.01,38.925,38.942,32827.0
2022-07-13 10:20:00,45.78,45.79,45.65,45.7,38405.0,38.925,38.9335,38.8144,38.857,38405.0
2022-07-13 10:25:00,45.68,45.83,45.67,45.79,70967.0,38.84,38.9675,38.8315,38.9335,70967.0
2022-07-13 10:30:00,45.8,46.06,45.8,46.05,67733.0,38.942,39.1631,38.942,39.1546,67733.0
2022-07-13 10:35:00,46.09,46.15,45.93,45.98,40885.0,39.1886,39.2396,39.0525,39.095,40885.0
2022-07-13 10:40:00,45.98,46.03,45.87,45.95,49014.0,39.095,39.1375,39.0015,39.0695,49014.0
2022-07-13 10:45:00,45.98,46.05,45.83,46.0,59647.0,39.095,39.1546,38.9675,39.112,59647.0
2022-07-13 10:50:00,46.02,46.09,45.96,46.07,64613.0,39.129,39.1886,39.078,39.1716,64613.0
2022-07-13 10:55:00,46.07,46.13,46.03,46.04,72742.0,39.1716,39.2226,39.1375,39.146,72742.0
2022-07-13 11:00:00,46.05,46.05,45.86,45.9,33728.0,39.1546,39.1546,38.993,39.027,33728.0
2022-07-13 11:05:00,45.9,46.14,45.9,46.05,40311.0,39.027,39.2311,39.027,39.1546,40311.0
2022-07-13 11:10:00,46.05,46.14,46.04,46.13,22583.0,39.1546,39.2311,39.146,39.2226,22583.0
2022-07-13 11:15:00,46.14,46.16,45.98,45.99,31423.0,39.2311,39.2481,39.095,39.1035,31423.0
2022-07-13 11:20:00,45.99,46.05,45.99,46.01,31320.0,39.1035,39.1546,39.1035,39.1205,31320.0
2022-07-13 11:25:00,45.99,45.99,45.82,45.86,31910.0,39.1035,39.1035,38.959,38.993,31910.0
2022-07-13 11:30:00,45.85,45.88,45.8,45.81,29280.0,38.9845,39.01,38.942,38.9505,29280.0
2022-07-13 11:35:00,45.82,45.83,45.66,45.71,49776.0,38.959,38.9675,38.8229,38.8655,49776.0
2022-07-13 11:40:00,45.71,45.81,45.7,45.79,31366.0,38.8655,38.9505,38.857,38.9335,31366.0
2022-07-13 11:45:00,45.8,45.85,45.76,45.84,12417.0,38.942,38.9845,38.908,38.976,12417.0
2022-07-13 11:50:00,45.84,45.97,45.83,45.91,32015.0,38.976,39.0865,38.9675,39.0355,32015.0
2022-07-13 11:55:00,45.9,45.93,45.85,45.87,32000.0,39.027,39.0525,38.9845,39.0015,32000.0
2022-07-13 12:00:00,45.87,45.91,45.82,45.88,15219.0,39.0015,39.0355,38.959,39.01,15219.0
2022-07-13 12:05:00,45.88,45.94,45.87,45.91,32181.0,39.01,39.061,39.0015,39.0355,32181.0
2022-07-13 12:10:00,45.9,45.9,45.84,45.88,30066.0,39.027,39.027,38.976,39.01,30066.0
2022-07-13 12:15:00,45.87,45.91,45.85,45.9,29837.0,39.0015,39.0355,38.9845,39.027,29837.0
2022-07-13 12:20:00,45.91,45.97,45.82,45.96,23748.0,39.0355,39.0865,38.959,39.078,23748.0
2022-07-13 12:25:00,45.96,46.07,45.93,46.05,39920.0,39.078,39.1716,39.0525,39.1546,39920.0
2022-07-13 12:30:00,46.05,46.2,46.03,46.2,116755.0,39.1546,39.2821,39.1375,39.2821,116755.0
2022-07-13 12:35:00,46.2,46.22,46.13,46.21,19993.0,39.2821,39.2991,39.2226,39.2906,19993.0
2022-07-13 12:40:00,46.21,46.21,46.12,46.16,21905.0,39.2906,39.2906,39.2141,39.2481,21905.0
2022-07-13 12:45:00,46.17,46.21,46.16,46.21,10505.0,39.2566,39.2906,39.2481,39.2906,10505.0
2022-07-13 12:50:00,46.2,46.21,46.15,46.2,22762.0,39.2821,39.2906,39.2396,39.2821,22762.0
2022-07-13 12:55:00,46.2,46.24,46.17,46.23,46967.0,39.2821,39.3161,39.2566,39.3076,46967.0
2022-07-13 13:00:00,46.24,46.36,46.17,46.31,45830.0,39.3161,39.4181,39.2566,39.3756,45830.0
2022-07-13 13:05:00,46.34,46.35,46.21,46.22,14954.0,39.4011,39.4096,39.2906,39.2991,14954.0
2022-07-13 13:10:00,46.21,46.32,46.2,46.32,15902.0,39.2906,39.3841,39.2821,39.3841,15902.0
2022-07-13 13:15:00,46.32,46.32,46.15,46.19,34865.0,39.3841,39.3841,39.2396,39.2736,34865.0
2022-07-13 13:20:00,46.19,46.24,46.14,46.23,20949.0,39.2736,39.3161,39.2311,39.3076,20949.0
2022-07-13 13:25:00,46.24,46.27,46.16,46.18,42427.0,39.3161,39.3416,39.2481,39.2651,42427.0
2022-07-13 13:30:00,46.16,46.16,46.09,46.13,17617.0,39.2481,39.2481,39.1886,39.2226,17617.0
2022-07-13 13:35:00,46.13,46.13,46.06,46.06,20796.0,39.2226,39.2226,39.1631,39.1631,20796.0
2022-07-13 13:40:00,46.06,46.16,46.05,46.15,29224.0,39.1631,39.2481,39.1546,39.2396,29224.0
2022-07-13 13:45:00,46.15,46.23,46.15,46.22,19424.0,39.2396,39.3076,39.2396,39.2991,19424.0
2022-07-13 13:50:00,46.22,46.23,46.15,46.15,28335.0,39.2991,39.3076,39.2396,39.2396,28335.0
2022-07-13 13:55:00,46.15,46.21,46.14,46.2,13411.0,39.2396,39.2906,39.2311,39.2821,13411.0
2022-07-13 14:00:00,46.19,46.2,45.96,45.99,58984.0,39.2736,39.2821,39.078,39.1035,58984.0
2022-07-13 14:05:00,45.98,46.07,45.96,46.0,33974.0,39.095,39.1716,39.078,39.112,33974.0
2022-07-13 14:10:00,46.01,46.12,46.0,46.12,30682.0,39.1205,39.2141,39.112,39.2141,30682.0
2022-07-13 14:15:00,46.12,46.12,45.99,46.07,54157.0,39.2141,39.2141,39.1035,39.1716,54157.0
2022-07-13 14:20:00,46.05,46.12,46.02,46.11,24507.0,39.1546,39.2141,39.129,39.2056,24507.0
2022-07-13 14:25:00,46.11,46.17,46.05,46.17,28436.0,39.2056,39.2566,39.1546,39.2566,28436.0
2022-07-13 14:30:00,46.17,46.31,46.16,46.31,50919.0,39.2566,39.3756,39.2481,39.3756,50919.0
2022-07-13 14:35:00,46.32,46.36,46.28,46.36,23466.0,39.3841,39.4181,39.3501,39.4181,23466.0
2022-07-13 14:40:00,46.36,46.38,46.32,46.32,29465.0,39.4181,39.4351,39.3841,39.3841,29465.0
2022-07-13 14:45:00,46.33,46.37,46.3,46.3,24089.0,39.3926,39.4266,39.3671,39.3671,24089.0
2022-07-13 14:50:00,46.3,46.36,46.28,46.29,14694.0,39.3671,39.4181,39.3501,39.3586,14694.0
2022-07-13 14:55:00,46.3,46.45,46.26,46.45,34628.0,39.3671,39.4947,39.3331,39.4947,34628.0
2022-07-13 15:00:00,46.45,46.46,46.4,46.44,30899.0,39.4947,39.5032,39.4521,39.4862,30899.0
2022-07-13 15:05:00,46.44,46.45,46.3,46.34,45296.0,39.4862,39.4947,39.3671,39.4011,45296.0
2022-07-13 15:10:00,46.34,46.4,46.33,46.38,37893.0,39.4011,39.4521,39.3926,39.4351,37893.0
2022-07-13 15:15:00,46.37,46.42,46.33,46.41,27166.0,39.4266,39.4691,39.3926,39.4606,27166.0
2022-07-13 15:20:00,46.41,46.43,46.38,46.41,50758.0,39.4606,39.4776,39.4351,39.4606,50758.0
2022-07-13 15:25:00,46.41,46.42,46.36,46.4,42354.0,39.4606,39.4691,39.4181,39.4521,42354.0
2022-07-13 15:30:00,46.4,46.44,46.29,46.31,102209.0,39.4521,39.4862,39.3586,39.3756,102209.0
2022-07-13 15:35:00,46.32,46.36,46.29,46.35,69257.0,39.3841,39.4181,39.3586,39.4096,69257.0
2022-07-13 15:40:00,46.36,46.36,46.21,46.23,52777.0,39.4181,39.4181,39.2906,39.3076,52777.0
2022-07-13 15:45:00,46.22,46.26,46.19,46.23,68523.0,39.2991,39.3331,39.2736,39.3076,68523.0
2022-07-13 15:50:00,46.23,46.28,46.15,46.25,137887.0,39.3076,39.3501,39.2396,39.3246,137887.0
2022-07-13 15:55:00,46.25,46.25,46.1,46.1,284339.0,39.3246,39.3246,39.1971,39.1971,284339.0
2022-07-14 09:30:00,45.13,45.2,44.84,44.91,98738.0,38.3723,38.4318,38.1257,38.1853,98738.0
2022-07-14 09:35:00,44.92,45.16,44.88,44.88,49789.0,38.1938,38.3978,38.1597,38.1597,49789.0
2022-07-14 09:40:00,44.86,44.91,44.68,44.72,59699.0,38.1427,38.1853,37.9897,38.0237,59699.0
2022-07-14 09:45:00,44.7,44.92,44.7,44.84,81101.0,38.0067,38.1938,38.0067,38.1257,81101.0
2022-07-14 09:50:00,44.83,45.17,44.8,45.1,87804.0,38.1172,38.4063,38.0917,38.3468,87804.0
2022-07-14 09:55:00,45.1,45.15,45.01,45.1,71092.0,38.3468,38.3893,38.2703,38.3468,71092.0
2022-07-14 10:00:00,45.11,45.12,44.94,44.97,77914.0,38.3553,38.3638,38.2108,38.2363,77914.0
2022-07-14 10:05:00,44.97,45.11,44.97,45.11,35144.0,38.2363,38.3553,38.2363,38.3553,35144.0
2022-07-14 10:10:00,45.1,45.16,45.01,45.16,62315.0,38.3468,38.3978,38.2703,38.3978,62315.0
2022-07-14 10:15:00,45.16,45.26,45.02,45.09,35378.0,38.3978,38.4828,38.2788,38.3383,35378.0
2022-07-14 10:20:00,45.09,45.14,44.98,45.07,40000.0,38.3383,38.3808,38.2448,38.3213,40000.0
2022-07-14 10:25:00,45.06,45.23,45.03,45.23,30228.0,38.3128,38.4573,38.2873,38.4573,30228.0
2022-07-14 10:30:00,45.22,45.32,45.06,45.07,42878.0,38.4488,38.5339,38.3128,38.3213,42878.0
2022-07-14 10:35:00,45.07,45.1,45.0,45.09,35248.0,38.3213,38.3468,38.2618,38.3383,35248.0
2022-07-14 10:40:00,45.09,45.1,45.0,45.02,46692.0,38.3383,38.3468,38.2618,38.2788,46692.0
2022-07-14 10:45:00,45.01,45.03,44.94,45.02,47786.0,38.2703,38.2873,38.2108,38.2788,47786.0
2022-07-14 10:50:00,45.02,45.08,44.95,45.08,56361.0,38.2788,38.3298,38.2193,38.3298,56361.0
2022-07-14 10:55:00,45.07,45.07,44.95,45.01,42345.0,38.3213,38.3213,38.2193,38.2703,42345.0
2022-07-14 11:00:00,45.02,45.13,44.98,45.04,112851.0,38.2788,38.3723,38.2448,38.2958,112851.0
2022-07-14 11:05:00,45.03,45.1,44.97,45.1,37140.0,38.2873,38.3468,38.2363,38.3468,37140.0
2022-07-14 11:10:00,45.09,45.12,45.04,45.09,30054.0,38.3383,38.3638,38.2958,38.3383,30054.0
2022-07-14 11:15:00,45.09,45.25,45.04,45.18,85698.0,38.3383,38.4743,38.2958,38.4148,85698.0
2022-07-14 11:20:00,45.19,45.27,45.14,45.2,50291.0,38.4233,38.4913,38.3808,38.4318,50291.0
2022-07-14 11:25:00,45.19,45.21,45.14,45.19,25091.0,38.4233,38.4403,38.3808,38.4233,25091.0
2022-07-14 11:30:00,45.2,45.22,45.11,45.11,46759.0,38.4318,38.4488,38.3553,38.3553,46759.0
2022-07-14 11:35:00,45.12,45.18,45.02,45.16,69551.0,38.3638,38.4148,38.2788,38.3978,69551.0
2022-07-14 11:40:00,45.16,45.34,45.16,45.28,49083.0,38.3978,38.5509,38.3978,38.4998,49083.0
2022-07-14 11:45:00,45.27,45.36,45.25,45.34,41648.0,38.4913,38.5679,38.4743,38.5509,41648.0
2022-07-14 11:50:00,45.34,45.37,45.28,45.29,23568.0,38.5509,38.5764,38.4998,38.5084,23568.0
2022-07-14 11:55:00,45.27,45.36,45.27,45.31,49830.0,38.4913,38.5679,38.4913,38.5254,49830.0
2022-07-14 12:00:00,45.32,45.34,45.25,45.26,15083.0,38.5339,38.5509,38.4743,38.4828,15083.0
2022-07-14 12:05:00,45.25,45.25,45.18,45.18,15487.0,38.4743,38.4743,38.4148,38.4148,15487.0
2022-07-14 12:10:00,45.19,45.2,45.13,45.18,22566.0,38.4233,38.4318,38.3723,38.4148,22566.0
2022-07-14 12:15:00,45.19,45.24,45.12,45.23,26322.0,38.4233,38.4658,38.3638,38.4573,26322.0
2022-07-14 12:20:00,45.23,45.26,45.16,45.17,25300.0,38.4573,38.4828,38.3978,38.4063,25300.0
2022-07-14 12:25:00,45.16,45.2,45.09,45.1,52998.0,38.3978,38.4318,38.3383,38.3468,52998.0
2022-07-14 12:30:00,45.1,45.17,45.04,45.05,33180.0,38.3468,38.4063,38.2958,38.3043,33180.0
2022-07-14 12:35:00,45.05,45.12,45.04,45.09,46743.0,38.3043,38.3638,38.2958,38.3383,46743.0
2022-07-14 12:40:00,45.08,45.09,44.99,45.02,31972.0,38.3298,38.3383,38.2533,38.2788,31972.0
2022-07-14 12:45:00,45.03,45.03,44.85,44.85,45445.0,38.2873,38.2873,38.1342,38.1342,45445.0
2022-07-14 12:50:00,44.84,44.94,44.83,44.93,17887.0,38.1257,38.2108,38.1172,38.2023,17887.0
2022-07-14 12:55:00,44.92,44.96,44.86,44.95,24605.0,38.1938,38.2278,38.1427,38.2193,24605.0
2022-07-14 13:00:00,44.95,44.95,44.86,44.91,36523.0,38.2193,38.2193,38.1427,38.1853,36523.0
2022-07-14 13:05:00,44.9,44.95,44.85,44.95,31406.0,38.1767,38.2193,38.1342,38.2193,31406.0
2022-07-14 13:10:00,44.94,44.95,44.84,44.91,33771.0,38.2108,38.2193,38.1257,38.1853,33771.0
2022-07-14 13:15:00,44.91,45.05,44.87,45.0,39974.0,38.1853,38.3043,38.1512,38.2618,39974.0
2022-07-14 13:20:00,45.0,45.05,45.0,45.0,12187.0,38.2618,38.3043,38.2618,38.2618,12187.0
2022-07-14 13:25:00,45.0,45.05,44.97,45.0,18130.0,38.2618,38.3043,38.2363,38.2618,18130.0
2022-07-14 13:30:00,44.99,44.99,44.9,44.91,34727.0,38.2533,38.2533,38.1767,38.1853,34727.0
2022-07-14 13:35:00,44.91,44.99,44.91,44.97,22118.0,38.1853,38.2533,38.1853,38.2363,22118.0
2022-07-14 13:40:00,44.97,45.02,44.95,44.99,23536.0,38.2363,38.2788,38.2193,38.2533,23536.0
2022-07-14 13:45:00,45.0,45.02,44.97,45.01,17204.0,38.2618,38.2788,38.2363,38.2703,17204.0
2022-07-14 13:50:00,45.01,45.03,44.94,45.03,32520.0,38.2703,38.2873,38.2108,38.2873,32520.0
2022-07-14 13:55:00,45.03,45.15,45.03,45.07,43731.0,38.2873,38.3893,38.2873,38.3213,43731.0
2022-07-14 14:00:00,45.07,45.13,45.06,45.09,25806.0,38.3213,38.3723,38.3128,38.3383,25806.0
2022-07-14 14:05:00,45.09,45.16,45.08,45.14,25207.0,38.3383,38.3978,38.3298,38.3808,25207.0
2022-07-14 14:10:00,45.13,45.13,45.04,45.07,28000.0,38.3723,38.3723,38.2958,38.3213,28000.0
2022-07-14 14:15:00,45.07,45.21,45.06,45.2,27393.0,38.3213,38.4403,38.3128,38.4318,27393.0
2022-07-14 14:20:00,45.2,45.29,45.2,45.24,47467.0,38.4318,38.5084,38.4318,38.4658,47467.0
2022-07-14 14:25:00,45.25,45.29,45.21,45.29,35034.0,38.4743,38.5084,38.4403,38.5084,35034.0
2022-07-14 14:30:00,45.29,45.35,45.25,45.33,24381.0,38.5084,38.5594,38.4743,38.5424,24381.0
2022-07-14 14:35:00,45.33,45.39,45.33,45.36,18417.0,38.5424,38.5934,38.5424,38.5679,18417.0
2022-07-14 14:40:00,45.37,45.39,45.24,45.27,27725.0,38.5764,38.5934,38.4658,38.4913,27725.0
2022-07-14 14:45:00,45.26,45.31,45.24,45.31,35678.0,38.4828,38.5254,38.4658,38.5254,35678.0
2022-07-14 14:50:00,45.32,45.34,45.24,45.27,22310.0,38.5339,38.5509,38.4658,38.4913,22310.0
2022-07-14 14:55:00,45.27,45.35,45.27,45.32,27479.0,38.4913,38.5594,38.4913,38.5339,27479.0
2022-07-14 15:00:00,45.33,45.37,45.27,45.28,32211.0,38.5424,38.5764,38.4913,38.4998,32211.0
2022-07-14 15:05:00,45.29,45.3,45.23,45.23,40614.0,38.5084,38.5169,38.4573,38.4573,40614.0
2022-07-14 15:10:00,45.23,45.33,45.22,45.33,40619.0,38.4573,38.5424,38.4488,38.5424,40619.0
2022-07-14 15:15:00,45.31,45.37,45.25,45.32,84881.0,38.5254,38.5764,38.4743,38.5339,84881.0
2022-07-14 15:20:00,45.33,45.4,45.31,45.4,77891.0,38.5424,38.6019,38.5254,38.6019,77891.0
2022-07-14 15:25:00,45.4,45.4,45.35,45.38,29552.0,38.6019,38.6019,38.5594,38.5849,29552.0
2022-07-14 15:30:00,45.38,45.39,45.24,45.25,38457.0,38.5849,38.5934,38.4658,38.4743,38457.0
2022-07-14 15:35:00,45.24,45.24,45.16,45.17,47155.0,38.4658,38.4658,38.3978,38.4063,47155.0
2022-07-14 15:40:00,45.18,45.21,45.15,45.2,63612.0,38.4148,38.4403,38.3893,38.4318,63612.0
2022-07-14 15:45:00,45.2,45.23,45.11,45.14,81234.0,38.4318,38.4573,38.3553,38.3808,81234.0
2022-07-14 15:50:00,45.15,45.23,45.14,45.16,134223.0,38.3893,38.4573,38.3808,38.3978,134223.0
2022-07-14 15:55:00,45.16,45.26,45.14,45.2,371769.0,38.3978,38.4828,38.3808,38.4318,371769.0
2022-07-15 09:30:00,45.9,46.0,45.7,45.73,222584.0,39.027,39.112,38.857,38.8825,222584.0
2022-07-15 09:35:00,45.74,45.84,45.6,45.76,56192.0,38.891,38.976,38.7719,38.908,56192.0
2022-07-15 09:40:00,45.76,46.04,45.67,46.02,58300.0,38.908,39.146,38.8315,39.129,58300.0
2022-07-15 09:45:00,46.03,46.03,45.86,45.92,46284.0,39.1375,39.1375,38.993,39.044,46284.0
2022-07-15 09:50:00,45.91,46.0,45.86,45.9,96947.0,39.0355,39.112,38.993,39.027,96947.0
2022-07-15 09:55:00,45.89,46.1,45.89,45.93,66726.0,39.0185,39.1971,39.0185,39.0525,66726.0
2022-07-15 10:00:00,45.94,46.29,45.94,46.21,104396.0,39.061,39.3586,39.061,39.2906,104396.0
2022-07-15 10:05:00,46.23,46.37,46.19,46.37,59849.0,39.3076,39.4266,39.2736,39.4266,59849.0
2022-07-15 10:10:00,46.41,46.51,46.35,46.5,37114.0,39.4606,39.5457,39.4096,39.5372,37114.0
2022-07-15 10:15:00,46.5,46.57,46.41,46.51,34797.0,39.5372,39.5967,39.4606,39.5457,34797.0
2022-07-15 10:20:00,46.52,46.63,46.43,46.6,51240.0,39.5542,39.6477,39.4776,39.6222,51240.0
2022-07-15 10:25:00,46.61,46.8,46.57,46.78,47843.0,39.6307,39.7922,39.5967,39.7752,47843.0
2022-07-15 10:30:00,46.78,46.82,46.73,46.79,33551.0,39.7752,39.8093,39.7327,39.7837,33551.0
2022-07-15 10:35:00,46.8,46.84,46.71,46.75,32855.0,39.7922,39.8263,39.7157,39.7497,32855.0
2022-07-15 10:40:00,46.75,46.77,46.55,46.55,40666.0,39.7497,39.7667,39.5797,39.5797,40666.0
2022-07-15 10:45:00,46.54,46.68,46.49,46.62,45213.0,39.5712,39.6902,39.5287,39.6392,45213.0
2022-07-15 10:50:00,46.6,46.7,46.59,46.67,92850.0,39.6222,39.7072,39.6137,39.6817,92850.0
2022-07-15 10:55:00,46.66,46.67,46.57,46.64,36413.0,39.6732,39.6817,39.5967,39.6562,36413.0
2022-07-15 11:00:00,46.65,46.76,46.63,46.75,74387.0,39.6647,39.7582,39.6477,39.7497,74387.0
2022-07-15 11:05:00,46.76,46.91,46.74,46.91,180433.0,39.7582,39.8858,39.7412,39.8858,180433.0
2022-07-15 11:10:00,46.91,46.91,46.83,46.83,70676.0,39.8858,39.8858,39.8178,39.8178,70676.0
2022-07-15 11:15:00,46.83,46.88,46.8,46.82,91738.0,39.8178,39.8603,39.7922,39.8093,91738.0
2022-07-15 11:20:00,46.82,46.94,46.82,46.9,55598.0,39.8093,39.9113,39.8093,39.8773,55598.0
2022-07-15 11:25:00,46.9,46.91,46.84,46.89,42066.0,39.8773,39.8858,39.8263,39.8688,42066.0
2022-07-15 11:30:00,46.89,46.98,46.82,46.9,49740.0,39.8688,39.9453,39.8093,39.8773,49740.0
2022-07-15 11:35:00,46.88,46.97,46.88,46.95,41036.0,39.8603,39.9368,39.8603,39.9198,41036.0
2022-07-15 11:40:00,46.95,46.99,46.91,46.93,75412.0,39.9198,39.9538,39.8858,39.9028,75412.0
2022-07-15 11:45:00,46.93,46.98,46.86,46.94,59976.0,39.9028,39.9453,39.8433,39.9113,59976.0
2022-07-15 11:50:00,46.92,47.0,46.91,46.96,18711.0,39.8943,39.9623,39.8858,39.9283,18711.0
2022-07-15 11:55:00,46.95,46.98,46.92,46.93,20369.0,39.9198,39.9453,39.8943,39.9028,20369.0
2022-07-15 12:00:00,46.93,47.0,46.9,46.98,54346.0,39.9028,39.9623,39.8773,39.9453,54346.0
2022-07-15 12:05:00,46.98,47.07,46.98,46.98,37345.0,39.9453,40.0218,39.9453,39.9453,37345.0
2022-07-15 12:10:00,46.98,47.01,46.9,46.98,28344.0,39.9453,39.9708,39.8773,39.9453,28344.0
2022-07-15 12:15:00,46.98,47.03,46.97,47.03,25081.0,39.9453,39.9878,39.9368,39.9878,25081.0
2022-07-15 12:20:00,47.04,47.13,47.03,47.09,33141.0,39.9963,40.0728,39.9878,40.0388,33141.0
2022-07-15 12:25:00,47.08,47.09,47.02,47.04,30309.0,40.0303,40.0388,39.9793,39.9963,30309.0
2022-07-15 12:30:00,47.05,47.08,47.01,47.05,24238.0,40.0048,40.0303,39.9708,40.0048,24238.0
2022-07-15 12:35:00,47.05,47.07,46.99,47.02,21280.0,40.0048,40.0218,39.9538,39.9793,21280.0
2022-07-15 12:40:00,47.01,47.08,46.97,47.06,29043.0,39.9708,40.0303,39.9368,40.0133,29043.0
2022-07-15 12:45:00,47.05,47.06,47.0,47.03,19545.0,40.0048,40.0133,39.9623,39.9878,19545.0
2022-07-15 12:50:00,47.02,47.05,46.99,47.02,39211.0,39.9793,40.0048,39.9538,39.9793,39211.0
2022-07-15 12:55:00,47.02,47.05,47.0,47.03,35065.0,39.9793,40.0048,39.9623,39.9878,35065.0
2022-07-15 13:00:00,47.03,47.1,47.03,47.08,26832.0,39.9878,40.0473,39.9878,40.0303,26832.0
2022-07-15 13:05:00,47.08,47.15,47.07,47.12,15272.0,40.0303,40.0898,40.0218,40.0643,15272.0
2022-07-15 13:10:00,47.13,47.13,47.11,47.12,17128.0,40.0728,40.0728,40.0558,40.0643,17128.0
2022-07-15 13:15:00,47.11,47.17,47.1,47.13,31374.0,40.0558,40.1068,40.0473,40.0728,31374.0
2022-07-15 13:20:00,47.13,47.2,47.11,47.2,27596.0,40.0728,40.1324,40.0558,40.1324,27596.0
2022-07-15 13:25:00,47.19,47.3,47.19,47.3,24472.0,40.1238,40.2174,40.1238,40.2174,24472.0
2022-07-15 13:30:00,47.3,47.35,47.24,47.29,28816.0,40.2174,40.2599,40.1664,40.2089,28816.0
2022-07-15 13:35:00,47.29,47.3,47.25,47.3,22295.0,40.2089,40.2174,40.1749,40.2174,22295.0
2022-07-15 13:40:00,47.3,47.32,47.27,47.29,31349.0,40.2174,40.2344,40.1919,40.2089,31349.0
2022-07-15 13:45:00,47.3,47.33,47.29,47.3,20329.0,40.2174,40.2429,40.2089,40.2174,20329.0
2022-07-15 13:50:00,47.3,47.32,47.25,47.27,36595.0,40.2174,40.2344,40.1749,40.1919,36595.0
2022-07-15 13:55:00,47.26,47.29,47.25,47.29,21188.0,40.1834,40.2089,40.1749,40.2089,21188.0
2022-07-15 14:00:00,47.29,47.31,47.23,47.31,44107.0,40.2089,40.2259,40.1579,40.2259,44107.0
2022-07-15 14:05:00,47.32,47.38,47.3,47.37,31440.0,40.2344,40.2854,40.2174,40.2769,31440.0
2022-07-15 14:10:00,47.37,47.42,47.36,47.42,24192.0,40.2769,40.3194,40.2684,40.3194,24192.0
2022-07-15 14:15:00,47.42,47.48,47.42,47.48,20527.0,40.3194,40.3704,40.3194,40.3704,20527.0
2022-07-15 14:20:00,47.48,47.49,47.44,47.45,29900.0,40.3704,40.3789,40.3364,40.3449,29900.0
2022-07-15 14:25:00,47.45,47.47,47.37,47.41,43992.0,40.3449,40.3619,40.2769,40.3109,43992.0
2022-07-15 14:30:00,47.41,47.43,47.37,47.42,48942.0,40.3109,40.3279,40.2769,40.3194,48942.0
2022-07-15 14:35:00,47.43,47.46,47.41,47.45,69340.0,40.3279,40.3534,40.3109,40.3449,69340.0
2022-07-15 14:40:00,47.46,47.52,47.45,47.48,108728.0,40.3534,40.4044,40.3449,40.3704,108728.0
2022-07-15 14:45:00,47.48,47.54,47.46,47.52,43178.0,40.3704,40.4214,40.3534,40.4044,43178.0
2022-07-15 14:50:00,47.53,47.57,47.52,47.54,45204.0,40.4129,40.4469,40.4044,40.4214,45204.0
2022-07-15 14:55:00,47.54,47.54,47.46,47.46,33290.0,40.4214,40.4214,40.3534,40.3534,33290.0
2022-07-15 15:00:00,47.46,47.46,47.41,47.44,35238.0,40.3534,40.3534,40.3109,40.3364,35238.0
2022-07-15 15:05:00,47.44,47.47,47.43,47.47,32765.0,40.3364,40.3619,40.3279,40.3619,32765.0
2022-07-15 15:10:00,47.47,47.47,47.36,47.37,41730.0,40.3619,40.3619,40.2684,40.2769,41730.0
2022-07-15 15:15:00,47.37,47.39,47.31,47.32,53956.0,40.2769,40.2939,40.2259,40.2344,53956.0
2022-07-15 15:20:00,47.33,47.36,47.33,47.34,59028.0,40.2429,40.2684,40.2429,40.2514,59028.0
2022-07-15 15:25:00,47.34,47.38,47.33,47.36,63455.0,40.2514,40.2854,40.2429,40.2684,63455.0
2022-07-15 15:30:00,47.36,47.37,47.16,47.25,144108.0,40.2684,40.2769,40.0983,40.1749,144108.0
2022-07-15 15:35:00,47.26,47.32,47.19,47.26,105574.0,40.1834,40.2344,40.1238,40.1834,105574.0
2022-07-15 15:40:00,47.26,47.32,47.25,47.32,89834.0,40.1834,40.2344,40.1749,40.2344,89834.0
2022-07-15 15:45:00,47.32,47.33,47.2,47.24,126439.0,40.2344,40.2429,40.1324,40.1664,126439.0
2022-07-15 15:50:00,47.25,47.29,47.19,47.26,154591.0,40.1749,40.2089,40.1238,40.1834,154591.0
2022-07-15 15:55:00,47.25,47.43,47.25,47.41,455893.0,40.1749,40.3279,40.1749,40.3109,455893.0
2022-07-18 09:30:00,48.02,48.52,48.02,48.49,115092.0,40.8296,41.2547,40.8296,41.2292,115092.0
2022-07-18 09:35:00,48.49,48.57,48.41,48.48,43339.0,41.2292,41.2972,41.1612,41.2207,43339.0
2022-07-18 09:40:00,48.5,48.6,48.43,48.49,50897.0,41.2377,41.3227,41.1782,41.2292,50897.0
2022-07-18 09:45:00,48.49,48.49,47.99,48.11,80484.0,41.2292,41.2292,40.8041,40.9061,80484.0
2022-07-18 09:50:00,48.13,48.18,47.89,47.92,65908.0,40.9231,40.9656,40.719,40.7445,65908.0
2022-07-18 09:55:00,47.91,48.21,47.89,48.11,87744.0,40.736,40.9911,40.719,40.9061,87744.0
2022-07-18 10:00:00,48.12,48.16,48.01,48.13,68853.0,40.9146,40.9486,40.8211,40.9231,68853.0
2022-07-18 10:05:00,48.13,48.14,47.96,48.0,70358.0,40.9231,40.9316,40.7786,40.8126,70358.0
2022-07-18 10:10:00,48.01,48.03,47.76,47.9,37909.0,40.8211,40.8381,40.6085,40.7275,37909.0
2022-07-18 10:15:00,47.9,47.94,47.83,47.9,26231.0,40.7275,40.7615,40.668,40.7275,26231.0
2022-07-18 10:20:00,47.89,48.01,47.88,47.98,27228.0,40.719,40.8211,40.7105,40.7956,27228.0
2022-07-18 10:25:00,47.99,47.99,47.87,47.93,42298.0,40.8041,40.8041,40.702,40.753,42298.0
2022-07-18 10:30:00,47.94,48.08,47.9,47.91,60103.0,40.7615,40.8806,40.7275,40.736,60103.0
2022-07-18 10:35:00,47.92,48.03,47.88,47.93,55529.0,40.7445,40.8381,40.7105,40.753,55529.0
2022-07-18 10:40:00,47.94,47.95,47.85,47.88,39955.0,40.7615,40.77,40.685,40.7105,39955.0
2022-07-18 10:45:00,47.87,47.87,47.74,47.8,53454.0,40.702,40.702,40.5915,40.6425,53454.0
2022-07-18 10:50:00,47.79,47.88,47.78,47.82,36268.0,40.634,40.7105,40.6255,40.6595,36268.0
2022-07-18 10:55:00,47.82,47.84,47.78,47.82,80955.0,40.6595,40.6765,40.6255,40.6595,80955.0
2022-07-18 11:00:00,47.83,47.88,47.75,47.78,69053.0,40.668,40.7105,40.6,40.6255,69053.0
2022-07-18 11:05:00,47.78,47.79,47.71,47.71,42457.0,40.6255,40.634,40.566,40.566,42457.0
2022-07-18 11:10:00,47.71,47.76,47.68,47.69,25824.0,40.566,40.6085,40.5405,40.549,25824.0
2022-07-18 11:15:00,47.68,47.73,47.62,47.68,39856.0,40.5405,40.583,40.4895,40.5405,39856.0
2022-07-18 11:20:00,47.69,47.74,47.67,47.71,35020.0,40.549,40.5915,40.532,40.566,35020.0
2022-07-18 11:25:00,47.71,47.79,47.68,47.78,43037.0,40.566,40.634,40.5405,40.6255,43037.0
2022-07-18 11:30:00,47.77,47.82,47.72,47.73,36733.0,40.617,40.6595,40.5745,40.583,36733.0
2022-07-18 11:35:00,47.73,47.81,47.73,47.77,48022.0,40.583,40.651,40.583,40.617,48022.0
2022-07-18 11:40:00,47.77,47.87,47.77,47.87,104771.0,40.617,40.702,40.617,40.702,104771.0
2022-07-18 11:45:00,47.88,47.88,47.73,47.73,154718.0,40.7105,40.7105,40.583,40.583,154718.0
2022-07-18 11:50:00,47.74,47.87,47.74,47.87,43140.0,40.5915,40.702,40.5915,40.702,43140.0
2022-07-18 11:55:00,47.87,47.91,47.82,47.89,145046.0,40.702,40.736,40.6595,40.719,145046.0
2022-07-18 12:00:00,47.9,47.91,47.82,47.86,45692.0,40.7275,40.736,40.6595,40.6935,45692.0
2022-07-18 12:05:00,47.86,47.9,47.77,47.77,42683.0,40.6935,40.7275,40.617,40.617,42683.0
2022-07-18 12:10:00,47.78,47.79,47.75,47.79,52383.0,40.6255,40.634,40.6,40.634,52383.0
2022-07-18 12:15:00,47.79,47.79,47.67,47.72,30367.0,40.634,40.634,40.532,40.5745,30367.0
2022-07-18 12:20:00,47.71,47.75,47.7,47.75,15735.0,40.566,40.6,40.5575,40.6,15735.0
2022-07-18 12:25:00,47.75,47.79,47.72,47.77,18657.0,40.6,40.634,40.5745,40.617,18657.0
2022-07-18 12:30:00,47.77,47.81,47.75,47.79,27731.0,40.617,40.651,40.6,40.634,27731.0
2022-07-18 12:35:00,47.78,47.81,47.76,47.8,29416.0,40.6255,40.651,40.6085,40.6425,29416.0
2022-07-18 12:40:00,47.8,47.8,47.72,47.73,22001.0,40.6425,40.6425,40.5745,40.583,22001.0
2022-07-18 12:45:00,47.73,47.74,47.68,47.7,28563.0,40.583,40.5915,40.5405,40.5575,28563.0
2022-07-18 12:50:00,47.7,47.71,47.64,47.64,34679.0,40.5575,40.566,40.5065,40.5065,34679.0
2022-07-18 12:55:00,47.64,47.64,47.55,47.56,33135.0,40.5065,40.5065,40.4299,40.4384,33135.0
2022-07-18 13:00:00,47.57,47.62,47.56,47.62,41062.0,40.4469,40.4895,40.4384,40.4895,41062.0
2022-07-18 13:05:00,47.61,47.63,47.58,47.61,30085.0,40.481,40.498,40.4555,40.481,30085.0
2022-07-18 13:10:00,47.61,47.62,47.56,47.56,41540.0,40.481,40.4895,40.4384,40.4384,41540.0
2022-07-18 13:15:00,47.57,47.59,47.47,47.47,37441.0,40.4469,40.464,40.3619,40.3619,37441.0
2022-07-18 13:20:00,47.48,47.55,47.47,47.55,39967.0,40.3704,40.4299,40.3619,40.4299,39967.0
2022-07-18 13:25:00,47.55,47.62,47.52,47.59,43892.0,40.4299,40.4895,40.4044,40.464,43892.0
2022-07-18 13:30:00,47.59,47.6,47.52,47.58,31900.0,40.464,40.4725,40.4044,40.4555,31900.0
2022-07-18 13:35:00,47.57,47.61,47.52,47.57,34936.0,40.4469,40.481,40.4044,40.4469,34936.0
2022-07-18 13:40:00,47.57,47.58,47.49,47.54,40285.0,40.4469,40.4555,40.3789,40.4214,40285.0
2022-07-18 13:45:00,47.54,47.54,47.44,47.46,32670.0,40.4214,40.4214,40.3364,40.3534,32670.0
2022-07-18 13:50:00,47.46,47.53,47.45,47.52,29599.0,40.3534,40.4129,40.3449,40.4044,29599.0
2022-07-18 13:55:00,47.52,47.52,47.36,47.38,36125.0,40.4044,40.4044,40.2684,40.2854,36125.0
2022-07-18 14:00:00,47.37,47.42,47.34,47.39,50191.0,40.2769,40.3194,40.2514,40.2939,50191.0
2022-07-18 14:05:00,47.39,47.43,47.35,47.38,34098.0,40.2939,40.3279,40.2599,40.2854,34098.0
2022-07-18 14:10:00,47.37,47.38,47.31,47.35,42288.0,40.2769,40.2854,40.2259,40.2599,42288.0
2022-07-18 14:15:00,47.35,47.42,47.34,47.37,54842.0,40.2599,40.3194,40.2514,40.2769,54842.0
2022-07-18 14:20:00,47.38,47.41,47.26,47.26,37979.0,40.2854,40.3109,40.1834,40.1834,37979.0
2022-07-18 14:25:00,47.26,47.28,47.13,47.14,67337.0,40.1834,40.2004,40.0728,40.0813,67337.0
2022-07-18 14:30:00,47.14,47.19,47.13,47.19,51704.0,40.0813,40.1238,40.0728,40.1238,51704.0
2022-07-18 14:35:00,47.19,47.23,47.16,47.22,35579.0,40.1238,40.1579,40.0983,40.1494,35579.0
2022-07-18 14:40:00,47.22,47.22,47.08,47.09,54448.0,40.1494,40.1494,40.0303,40.0388,54448.0
2022-07-18 14:45:00,47.09,47.13,47.05,47.07,51200.0,40.0388,40.0728,40.0048,40.0218,51200.0
2022-07-18 14:50:00,47.06,47.08,47.0,47.06,58883.0,40.0133,40.0303,39.9623,40.0133,58883.0
2022-07-18 14:55:00,47.06,47.11,47.01,47.09,51853.0,40.0133,40.0558,39.9708,40.0388,51853.0
2022-07-18 15:00:00,47.09,47.19,47.08,47.16,55812.0,40.0388,40.1238,40.0303,40.0983,55812.0
2022-07-18 15:05:00,47.17,47.27,47.17,47.25,64240.0,40.1068,40.1919,40.1068,40.1749,64240.0
2022-07-18 15:10:00,47.25,47.29,47.19,47.27,87985.0,40.1749,40.2089,40.1238,40.1919,87985.0
2022-07-18 15:15:00,47.28,47.33,47.27,47.33,65843.0,40.2004,40.2429,40.1919,40.2429,65843.0
2022-07-18 15:20:00,47.32,47.32,47.21,47.23,45804.0,40.2344,40.2344,40.1409,40.1579,45804.0
2022-07-18 15:25:00,47.22,47.25,47.12,47.13,85365.0,40.1494,40.1749,40.0643,40.0728,85365.0
2022-07-18 15:30:00,47.14,47.14,47.03,47.06,116097.0,40.0813,40.0813,39.9878,40.0133,116097.0
2022-07-18 15:35:00,47.06,47.07,46.9,46.91,118068.0,40.0133,40.0218,39.8773,39.8858,118068.0
2022-07-18 15:40:00,46.91,46.97,46.89,46.91,143115.0,39.8858,39.9368,39.8688,39.8858,143115.0
2022-07-18 15:45:00,46.91,46.95,46.85,46.94,167814.0,39.8858,39.9198,39.8348,39.9113,167814.0
2022-07-18 15:50:00,46.94,47.11,46.92,47.09,282797.0,39.9113,40.0558,39.8943,40.0388,282797.0
2022-07-18 15:55:00,47.08,47.15,47.06,47.1,318591.0,40.0303,40.0898,40.0133,40.0473,318591.0
2022-07-19 09:30:00,48.73,48.73,47.45,47.5,234696.0,41.4333,41.4333,40.3449,40.3874,234696.0
2022-07-19 09:35:00,47.52,47.69,47.1,47.46,216090.0,40.4044,40.549,40.0473,40.3534,216090.0
2022-07-19 09:40:00,47.47,47.78,47.47,47.62,158730.0,40.3619,40.6255,40.3619,40.4895,158730.0
2022-07-19 09:45:00,47.63,47.67,47.4,47.6,135029.0,40.498,40.532,40.3024,40.4725,135029.0
2022-07-19 09:50:00,47.6,47.73,47.42,47.49,108109.0,40.4725,40.583,40.3194,40.3789,108109.0
2022-07-19 09:55:00,47.5,47.51,47.16,47.33,134142.0,40.3874,40.3959,40.0983,40.2429,134142.0
2022-07-19 10:00:00,47.34,47.56,47.27,47.46,122914.0,40.2514,40.4384,40.1919,40.3534,122914.0
2022-07-19 10:05:00,47.46,47.53,47.39,47.49,166702.0,40.3534,40.4129,40.2939,40.3789,166702.0
2022-07-19 10:10:00,47.5,47.67,47.43,47.67,136759.0,40.3874,40.532,40.3279,40.532,136759.0
2022-07-19 10:15:00,47.67,47.93,47.63,47.93,118010.0,40.532,40.753,40.498,40.753,118010.0
2022-07-19 10:20:00,47.93,48.16,47.93,48.07,107641.0,40.753,40.9486,40.753,40.8721,107641.0
2022-07-19 10:25:00,48.08,48.2,48.05,48.1,71745.0,40.8806,40.9826,40.8551,40.8976,71745.0
2022-07-19 10:30:00,48.11,48.15,47.83,47.88,108618.0,40.9061,40.9401,40.668,40.7105,108618.0
2022-07-19 10:35:00,47.88,47.97,47.79,47.88,74803.0,40.7105,40.7871,40.634,40.7105,74803.0
2022-07-19 10:40:00,47.88,47.93,47.87,47.89,47711.0,40.7105,40.753,40.702,40.719,47711.0
2022-07-19 10:45:00,47.89,47.95,47.79,47.84,41419.0,40.719,40.77,40.634,40.6765,41419.0
2022-07-19 10:50:00,47.84,47.88,47.77,47.78,61547.0,40.6765,40.7105,40.617,40.6255,61547.0
2022-07-19 10:55:00,47.77,47.88,47.71,47.81,53406.0,40.617,40.7105,40.566,40.651,53406.0
2022-07-19 11:00:00,47.82,47.97,47.8,47.97,89009.0,40.6595,40.7871,40.6425,40.7871,89009.0
2022-07-19 11:05:00,47.98,48.06,47.95,48.06,58578.0,40.7956,40.8636,40.77,40.8636,58578.0
2022-07-19 11:10:00,48.08,48.08,47.96,47.97,44915.0,40.8806,40.8806,40.7786,40.7871,44915.0
2022-07-19 11:15:00,47.98,47.99,47.77,47.81,62599.0,40.7956,40.8041,40.617,40.651,62599.0
2022-07-19 11:20:00,47.8,47.86,47.77,47.84,35835.0,40.6425,40.6935,40.617,40.6765,35835.0
2022-07-19 11:25:00,47.84,47.93,47.81,47.92,57843.0,40.6765,40.753,40.651,40.7445,57843.0
2022-07-19 11:30:00,47.92,47.98,47.9,47.94,31706.0,40.7445,40.7956,40.7275,40.7615,31706.0
2022-07-19 11:35:00,47.93,47.97,47.87,47.88,32280.0,40.753,40.7871,40.702,40.7105,32280.0
2022-07-19 11:40:00,47.88,47.88,47.79,47.8,72300.0,40.7105,40.7105,40.634,40.6425,72300.0
2022-07-19 11:45:00,47.8,47.81,47.74,47.76,59573.0,40.6425,40.651,40.5915,40.6085,59573.0
2022-07-19 11:50:00,47.76,47.82,47.73,47.79,36965.0,40.6085,40.6595,40.583,40.634,36965.0
2022-07-19 11:55:00,47.79,47.89,47.79,47.87,26657.0,40.634,40.719,40.634,40.702,26657.0
2022-07-19 12:00:00,47.88,47.88,47.8,47.8,29450.0,40.7105,40.7105,40.6425,40.6425,29450.0
2022-07-19 12:05:00,47.8,47.83,47.72,47.72,28462.0,40.6425,40.668,40.5745,40.5745,28462.0
2022-07-19 12:10:00,47.72,47.82,47.72,47.79,33195.0,40.5745,40.6595,40.5745,40.634,33195.0
2022-07-19 12:15:00,47.79,47.81,47.73,47.78,32087.0,40.634,40.651,40.583,40.6255,32087.0
2022-07-19 12:20:00,47.79,47.82,47.78,47.8,19949.0,40.634,40.6595,40.6255,40.6425,19949.0
2022-07-19 12:25:00,47.81,47.95,47.8,47.87,45869.0,40.651,40.77,40.6425,40.702,45869.0
2022-07-19 12:30:00,47.88,47.97,47.86,47.97,30065.0,40.7105,40.7871,40.6935,40.7871,30065.0
2022-07-19 12:35:00,47.98,47.99,47.95,47.98,31887.0,40.7956,40.8041,40.77,40.7956,31887.0
2022-07-19 12:40:00,47.98,48.06,47.98,48.02,69884.0,40.7956,40.8636,40.7956,40.8296,69884.0
2022-07-19 12:45:00,48.01,48.03,47.96,48.01,35984.0,40.8211,40.8381,40.7786,40.8211,35984.0
2022-07-19 12:50:00,48.01,48.03,47.98,48.01,24494.0,40.8211,40.8381,40.7956,40.8211,24494.0
2022-07-19 12:55:00,48.01,48.07,48.0,48.05,26285.0,40.8211,40.8721,40.8126,40.8551,26285.0
2022-07-19 13:00:00,48.05,48.14,48.05,48.12,40836.0,40.8551,40.9316,40.8551,40.9146,40836.0
2022-07-19 13:05:00,48.11,48.13,48.02,48.04,34331.0,40.9061,40.9231,40.8296,40.8466,34331.0
2022-07-19 13:10:00,48.04,48.08,48.01,48.03,25400.0,40.8466,40.8806,40.8211,40.8381,25400.0
2022-07-19 13:15:00,48.03,48.08,47.98,48.0,42557.0,40.8381,40.8806,40.7956,40.8126,42557.0
2022-07-19 13:20:00,47.99,48.0,47.93,47.99,31036.0,40.8041,40.8126,40.753,40.8041,31036.0
2022-07-19 13:25:00,47.99,48.01,47.95,47.97,28973.0,40.8041,40.8211,40.77,40.7871,28973.0
2022-07-19 13:30:00,47.98,48.04,47.98,48.03,29380.0,40.7956,40.8466,40.7956,40.8381,29380.0
2022-07-19 13:35:00,48.02,48.14,48.0,48.14,26174.0,40.8296,40.9316,40.8126,40.9316,26174.0
2022-07-19 13:40:00,48.13,48.15,48.07,48.15,47898.0,40.9231,40.9401,40.8721,40.9401,47898.0
2022-07-19 13:45:00,48.16,48.21,48.13,48.14,46691.0,40.9486,40.9911,40.9231,40.9316,46691.0
2022-07-19 13:50:00,48.15,48.2,48.12,48.2,56478.0,40.9401,40.9826,40.9146,40.9826,56478.0
2022-07-19 13:55:00,48.2,48.26,48.18,48.23,52824.0,40.9826,41.0336,40.9656,41.0081,52824.0
2022-07-19 14:00:00,48.24,48.32,48.24,48.3,40446.0,41.0166,41.0846,41.0166,41.0676,40446.0
2022-07-19 14:05:00,48.3,48.33,48.24,48.32,43746.0,41.0676,41.0931,41.0166,41.0846,43746.0
2022-07-19 14:10:00,48.32,48.34,48.25,48.25,30245.0,41.0846,41.1016,41.0251,41.0251,30245.0
2022-07-19 14:15:00,48.25,48.32,48.24,48.3,34065.0,41.0251,41.0846,41.0166,41.0676,34065.0
2022-07-19 14:20:00,48.3,48.36,48.3,48.36,41524.0,41.0676,41.1187,41.0676,41.1187,41524.0
2022-07-19 14:25:00,48.36,48.38,48.24,48.25,36467.0,41.1187,41.1357,41.0166,41.0251,36467.0
2022-07-19 14:30:00,48.25,48.32,48.25,48.28,39566.0,41.0251,41.0846,41.0251,41.0506,39566.0
2022-07-19 14:35:00,48.26,48.29,48.25,48.26,34516.0,41.0336,41.0591,41.0251,41.0336,34516.0
2022-07-19 14:40:00,48.26,48.29,48.23,48.29,28434.0,41.0336,41.0591,41.0081,41.0591,28434.0
2022-07-19 14:45:00,48.28,48.29,48.19,48.26,37755.0,41.0506,41.0591,40.9741,41.0336,37755.0
2022-07-19 14:50:00,48.25,48.29,48.21,48.27,32696.0,41.0251,41.0591,40.9911,41.0421,32696.0
2022-07-19 14:55:00,48.27,48.27,48.2,48.23,34766.0,41.0421,41.0421,40.9826,41.0081,34766.0
2022-07-19 15:00:00,48.23,48.25,48.19,48.24,36055.0,41.0081,41.0251,40.9741,41.0166,36055.0
2022-07-19 15:05:00,48.24,48.32,48.22,48.31,34991.0,41.0166,41.0846,40.9996,41.0761,34991.0
2022-07-19 15:10:00,48.3,48.3,48.24,48.27,36092.0,41.0676,41.0676,41.0166,41.0421,36092.0
2022-07-19 15:15:00,48.27,48.35,48.26,48.31,50724.0,41.0421,41.1102,41.0336,41.0761,50724.0
2022-07-19 15:20:00,48.32,48.33,48.26,48.27,79925.0,41.0846,41.0931,41.0336,41.0421,79925.0
2022-07-19 15:25:00,48.26,48.34,48.25,48.33,56298.0,41.0336,41.1016,41.0251,41.0931,56298.0
2022-07-19 15:30:00,48.33,48.41,48.31,48.32,99368.0,41.0931,41.1612,41.0761,41.0846,99368.0
2022-07-19 15:35:00,48.31,48.44,48.31,48.41,95301.0,41.0761,41.1867,41.0761,41.1612,95301.0
2022-07-19 15:40:00,48.41,48.51,48.4,48.51,113344.0,41.1612,41.2462,41.1527,41.2462,113344.0
2022-07-19 15:45:00,48.5,48.52,48.35,48.36,214322.0,41.2377,41.2547,41.1102,41.1187,214322.0
2022-07-19 15:50:00,48.37,48.43,48.27,48.3,227612.0,41.1272,41.1782,41.0421,41.0676,227612.0
2022-07-19 15:55:00,48.3,48.34,48.22,48.3,471269.0,41.0676,41.1016,40.9996,41.0676,471269.0
2022-07-20 09:30:00,47.94,48.14,47.8,48.07,114139.0,40.7615,40.9316,40.6425,40.8721,114139.0
2022-07-20 09:35:00,48.02,48.29,47.97,48.15,59431.0,40.8296,41.0591,40.7871,40.9401,59431.0
2022-07-20 09:40:00,48.13,48.13,47.91,48.0,58582.0,40.9231,40.9231,40.736,40.8126,58582.0
2022-07-20 09:45:00,48.0,48.05,47.84,47.93,60182.0,40.8126,40.8551,40.6765,40.753,60182.0
2022-07-20 09:50:00,47.96,48.28,47.95,48.15,85428.0,40.7786,41.0506,40.77,40.9401,85428.0
2022-07-20 09:55:00,48.15,48.21,48.02,48.03,26635.0,40.9401,40.9911,40.8296,40.8381,26635.0
2022-07-20 10:00:00,48.04,48.06,47.82,47.98,42095.0,40.8466,40.8636,40.6595,40.7956,42095.0
2022-07-20 10:05:00,47.97,48.05,47.87,48.04,28741.0,40.7871,40.8551,40.702,40.8466,28741.0
2022-07-20 10:10:00,48.03,48.05,47.95,47.97,36089.0,40.8381,40.8551,40.77,40.7871,36089.0
2022-07-20 10:15:00,47.97,48.01,47.92,47.94,24478.0,40.7871,40.8211,40.7445,40.7615,24478.0
2022-07-20 10:20:00,47.95,47.96,47.88,47.91,38865.0,40.77,40.7786,40.7105,40.736,38865.0
2022-07-20 10:25:00,47.91,48.01,47.88,48.0,28546.0,40.736,40.8211,40.7105,40.8126,28546.0
2022-07-20 10:30:00,48.01,48.15,47.98,48.12,35535.0,40.8211,40.9401,40.7956,40.9146,35535.0
2022-07-20 10:35:00,48.11,48.23,48.08,48.16,54024.0,40.9061,41.0081,40.8806,40.9486,54024.0
2022-07-20 10:40:00,48.15,48.17,48.07,48.12,32174.0,40.9401,40.9571,40.8721,40.9146,32174.0
2022-07-20 10:45:00,48.12,48.24,48.09,48.22,46441.0,40.9146,41.0166,40.8891,40.9996,46441.0
2022-07-20 10:50:00,48.21,48.28,48.17,48.27,49720.0,40.9911,41.0506,40.9571,41.0421,49720.0
2022-07-20 10:55:00,48.26,48.28,48.21,48.22,25826.0,41.0336,41.0506,40.9911,40.9996,25826.0
2022-07-20 11:00:00,48.21,48.22,48.07,48.1,40568.0,40.9911,40.9996,40.8721,40.8976,40568.0
2022-07-20 11:05:00,48.1,48.21,48.1,48.18,25102.0,40.8976,40.9911,40.8976,40.9656,25102.0
2022-07-20 11:10:00,48.18,48.19,48.06,48.07,54002.0,40.9656,40.9741,40.8636,40.8721,54002.0
2022-07-20 11:15:00,48.07,48.07,48.0,48.0,51932.0,40.8721,40.8721,40.8126,40.8126,51932.0
2022-07-20 11:20:00,48.0,48.0,47.85,47.9,63774.0,40.8126,40.8126,40.685,40.7275,63774.0
2022-07-20 11:25:00,47.88,47.93,47.85,47.93,20486.0,40.7105,40.753,40.685,40.753,20486.0
2022-07-20 11:30:00,47.92,48.02,47.92,48.0,82471.0,40.7445,40.8296,40.7445,40.8126,82471.0
2022-07-20 11:35:00,47.99,48.01,47.84,47.85,21559.0,40.8041,40.8211,40.6765,40.685,21559.0
2022-07-20 11:40:00,47.84,47.92,47.79,47.91,30488.0,40.6765,40.7445,40.634,40.736,30488.0
2022-07-20 11:45:00,47.92,47.95,47.9,47.92,23185.0,40.7445,40.77,40.7275,40.7445,23185.0
2022-07-20 11:50:00,47.92,47.98,47.92,47.95,26747.0,40.7445,40.7956,40.7445,40.77,26747.0
2022-07-20 11:55:00,47.94,47.99,47.92,47.96,23703.0,40.7615,40.8041,40.7445,40.7786,23703.0
2022-07-20 12:00:00,47.97,47.99,47.94,47.95,27106.0,40.7871,40.8041,40.7615,40.77,27106.0
2022-07-20 12:05:00,47.95,48.02,47.91,48.0,45433.0,40.77,40.8296,40.736,40.8126,45433.0
2022-07-20 12:10:00,47.99,48.01,47.94,47.95,27368.0,40.8041,40.8211,40.7615,40.77,27368.0
2022-07-20 12:15:00,47.95,47.97,47.85,47.9,47585.0,40.77,40.7871,40.685,40.7275,47585.0
2022-07-20 12:20:00,47.9,47.93,47.84,47.88,36234.0,40.7275,40.753,40.6765,40.7105,36234.0
2022-07-20 12:25:00,47.88,47.89,47.75,47.76,29611.0,40.7105,40.719,40.6,40.6085,29611.0
2022-07-20 12:30:00,47.75,47.84,47.74,47.84,42464.0,40.6,40.6765,40.5915,40.6765,42464.0
2022-07-20 12:35:00,47.84,47.84,47.73,47.74,36806.0,40.6765,40.6765,40.583,40.5915,36806.0
2022-07-20 12:40:00,47.75,47.77,47.64,47.66,52009.0,40.6,40.617,40.5065,40.5235,52009.0
2022-07-20 12:45:00,47.66,47.67,47.53,47.57,33486.0,40.5235,40.532,40.4129,40.4469,33486.0
2022-07-20 12:50:00,47.57,47.67,47.56,47.64,23525.0,40.4469,40.532,40.4384,40.5065,23525.0
2022-07-20 12:55:00,47.63,47.75,47.62,47.73,33131.0,40.498,40.6,40.4895,40.583,33131.0
2022-07-20 13:00:00,47.73,47.76,47.59,47.63,48821.0,40.583,40.6085,40.464,40.498,48821.0
2022-07-20 13:05:00,47.62,47.68,47.55,47.6,40019.0,40.4895,40.5405,40.4299,40.4725,40019.0
2022-07-20 13:10:00,47.6,47.63,47.5,47.61,36683.0,40.4725,40.498,40.3874,40.481,36683.0
2022-07-20 13:15:00,47.61,47.8,47.61,47.79,36789.0,40.481,40.6425,40.481,40.634,36789.0
2022-07-20 13:20:00,47.8,47.8,47.68,47.69,21495.0,40.6425,40.6425,40.5405,40.549,21495.0
2022-07-20 13:25:00,47.69,47.84,47.69,47.84,13383.0,40.549,40.6765,40.549,40.6765,13383.0
2022-07-20 13:30:00,47.84,47.89,47.78,47.87,31040.0,40.6765,40.719,40.6255,40.702,31040.0
2022-07-20 13:35:00,47.88,47.89,47.75,47.79,44750.0,40.7105,40.719,40.6,40.634,44750.0
2022-07-20 13:40:00,47.79,47.83,47.74,47.81,35683.0,40.634,40.668,40.5915,40.651,35683.0
2022-07-20 13:45:00,47.81,47.83,47.69,47.7,31145.0,40.651,40.668,40.549,40.5575,31145.0
2022-07-20 13:50:00,47.7,47.74,47.67,47.7,25339.0,40.5575,40.5915,40.532,40.5575,25339.0
2022-07-20 13:55:00,47.69,47.71,47.58,47.6,52483.0,40.549,40.566,40.4555,40.4725,52483.0
2022-07-20 14:00:00,47.6,47.69,47.59,47.66,40878.0,40.4725,40.549,40.464,40.5235,40878.0
2022-07-20 14:05:00,47.67,47.69,47.63,47.68,41554.0,40.532,40.549,40.498,40.5405,41554.0
2022-07-20 14:10:00,47.68,47.7,47.61,47.69,44501.0,40.5405,40.5575,40.481,40.549,44501.0
2022-07-20 14:15:00,47.68,47.75,47.65,47.74,23319.0,40.5405,40.6,40.515,40.5915,23319.0
2022-07-20 14:20:00,47.74,47.85,47.73,47.85,26502.0,40.5915,40.685,40.583,40.685,26502.0
2022-07-20 14:25:00,47.85,47.89,47.82,47.87,29715.0,40.685,40.719,40.6595,40.702,29715.0
2022-07-20 14:30:00,47.86,47.87,47.81,47.86,29626.0,40.6935,40.702,40.651,40.6935,29626.0
2022-07-20 14:35:00,47.86,47.86,47.79,47.84,69745.0,40.6935,40.6935,40.634,40.6765,69745.0
2022-07-20 14:40:00,47.84,47.84,47.79,47.82,35730.0,40.6765,40.6765,40.634,40.6595,35730.0
2022-07-20 14:45:00,47.81,47.86,47.78,47.82,43633.0,40.651,40.6935,40.6255,40.6595,43633.0
2022-07-20 14:50:00,47.82,47.83,47.74,47.74,31479.0,40.6595,40.668,40.5915,40.5915,31479.0
2022-07-20 14:55:00,47.73,47.86,47.69,47.83,40173.0,40.583,40.6935,40.549,40.668,40173.0
2022-07-20 15:00:00,47.83,47.9,47.8,47.89,53528.0,40.668,40.7275,40.6425,40.719,53528.0
2022-07-20 15:05:00,47.9,47.92,47.86,47.89,52468.0,40.7275,40.7445,40.6935,40.719,52468.0
2022-07-20 15:10:00,47.88,47.94,47.87,47.93,22692.0,40.7105,40.7615,40.702,40.753,22692.0
2022-07-20 15:15:00,47.93,47.94,47.88,47.88,36276.0,40.753,40.7615,40.7105,40.7105,36276.0
2022-07-20 15:20:00,47.89,47.9,47.82,47.87,51217.0,40.719,40.7275,40.6595,40.702,51217.0
2022-07-20 15:25:00,47.87,47.95,47.86,47.94,45413.0,40.702,40.77,40.6935,40.7615,45413.0
2022-07-20 15:30:00,47.94,47.96,47.87,47.88,74336.0,40.7615,40.7786,40.702,40.7105,74336.0
2022-07-20 15:35:00,47.87,47.91,47.85,47.89,53565.0,40.702,40.736,40.685,40.719,53565.0
2022-07-20 15:40:00,47.89,47.97,47.86,47.97,85779.0,40.719,40.7871,40.6935,40.7871,85779.0
2022-07-20 15:45:00,47.96,48.02,47.94,47.99,78960.0,40.7786,40.8296,40.7615,40.8041,78960.0
2022-07-20 15:50:00,47.99,48.06,47.94,47.96,136743.0,40.8041,40.8636,40.7615,40.7786,136743.0
2022-07-20 15:55:00,47.97,48.04,47.93,48.02,289527.0,40.7871,40.8466,40.753,40.8296,289527.0
2022-07-21 09:30:00,47.83,48.21,47.65,48.05,73651.0,40.668,40.9911,40.515,40.8551,73651.0
2022-07-21 09:35:00,48.09,48.16,47.95,48.04,56611.0,40.8891,40.9486,40.77,40.8466,56611.0
2022-07-21 09:40:00,48.01,48.08,47.87,47.95,44046.0,40.8211,40.8806,40.702,40.77,44046.0
2022-07-21 09:45:00,47.94,48.07,47.84,47.91,53816.0,40.7615,40.8721,40.6765,40.736,53816.0
2022-07-21 09:50:00,47.89,48.17,47.86,48.14,23126.0,40.719,40.9571,40.6935,40.9316,23126.0
2022-07-21 09:55:00,48.13,48.14,48.01,48.05,22530.0,40.9231,40.9316,40.8211,40.8551,22530.0
2022-07-21 10:00:00,48.05,48.06,47.69,47.7,60443.0,40.8551,40.8636,40.549,40.5575,60443.0
2022-07-21 10:05:00,47.69,47.79,47.67,47.71,23139.0,40.549,40.634,40.532,40.566,23139.0
2022-07-21 10:10:00,47.71,47.78,47.48,47.53,46425.0,40.566,40.6255,40.3704,40.4129,46425.0
2022-07-21 10:15:00,47.52,47.72,47.51,47.69,39723.0,40.4044,40.5745,40.3959,40.549,39723.0
2022-07-21 10:20:00,47.71,47.75,47.51,47.54,33413.0,40.566,40.6,40.3959,40.4214,33413.0
2022-07-21 10:25:00,47.54,47.55,47.39,47.39,25979.0,40.4214,40.4299,40.2939,40.2939,25979.0
2022-07-21 10:30:00,47.4,47.53,47.39,47.47,38101.0,40.3024,40.4129,40.2939,40.3619,38101.0
2022-07-21 10:35:00,47.47,47.69,47.47,47.69,53266.0,40.3619,40.549,40.3619,40.549,53266.0
2022-07-21 10:40:00,47.69,47.85,47.65,47.81,66565.0,40.549,40.685,40.515,40.651,66565.0
2022-07-21 10:45:00,47.82,47.86,47.8,47.81,55767.0,40.6595,40.6935,40.6425,40.651,55767.0
2022-07-21 10:50:00,47.81,47.83,47.73,47.79,26490.0,40.651,40.668,40.583,40.634,26490.0
2022-07-21 10:55:00,47.81,47.87,47.75,47.86,28135.0,40.651,40.702,40.6,40.6935,28135.0
2022-07-21 11:00:00,47.84,47.86,47.72,47.77,37960.0,40.6765,40.6935,40.5745,40.617,37960.0
2022-07-21 11:05:00,47.77,47.77,47.66,47.71,75544.0,40.617,40.617,40.5235,40.566,75544.0
2022-07-21 11:10:00,47.7,47.79,47.7,47.71,28856.0,40.5575,40.634,40.5575,40.566,28856.0
2022-07-21 11:15:00,47.72,47.86,47.72,47.86,102164.0,40.5745,40.6935,40.5745,40.6935,102164.0
2022-07-21 11:20:00,47.85,47.86,47.77,47.81,29018.0,40.685,40.6935,40.617,40.651,29018.0
2022-07-21 11:25:00,47.82,47.87,47.8,47.85,23811.0,40.6595,40.702,40.6425,40.685,23811.0
2022-07-21 11:30:00,47.87,48.04,47.83,48.03,82625.0,40.702,40.8466,40.668,40.8381,82625.0
2022-07-21 11:35:00,48.03,48.21,48.01,48.19,53315.0,40.8381,40.9911,40.8211,40.9741,53315.0
2022-07-21 11:40:00,48.2,48.26,48.18,48.23,67921.0,40.9826,41.0336,40.9656,41.0081,67921.0
2022-07-21 11:45:00,48.24,48.28,48.17,48.23,129843.0,41.0166,41.0506,40.9571,41.0081,129843.0
2022-07-21 11:50:00,48.23,48.29,48.22,48.24,66199.0,41.0081,41.0591,40.9996,41.0166,66199.0
2022-07-21 11:55:00,48.24,48.26,48.19,48.2,35859.0,41.0166,41.0336,40.9741,40.9826,35859.0
2022-07-21 12:00:00,48.2,48.32,48.18,48.3,50118.0,40.9826,41.0846,40.9656,41.0676,50118.0
2022-07-21 12:05:00,48.3,48.42,48.26,48.4,77713.0,41.0676,41.1697,41.0336,41.1527,77713.0
2022-07-21 12:10:00,48.4,48.43,48.24,48.27,33888.0,41.1527,41.1782,41.0166,41.0421,33888.0
2022-07-21 12:15:00,48.27,48.28,48.2,48.21,26765.0,41.0421,41.0506,40.9826,40.9911,26765.0
2022-07-21 12:20:00,48.21,48.24,48.15,48.2,68637.0,40.9911,41.0166,40.9401,40.9826,68637.0
2022-07-21 12:25:00,48.2,48.26,48.18,48.24,22109.0,40.9826,41.0336,40.9656,41.0166,22109.0
2022-07-21 12:30:00,48.23,48.29,48.23,48.24,15695.0,41.0081,41.0591,41.0081,41.0166,15695.0
2022-07-21 12:35:00,48.24,48.29,48.24,48.27,19411.0,41.0166,41.0591,41.0166,41.0421,19411.0
2022-07-21 12:40:00,48.27,48.27,48.22,48.22,9230.0,41.0421,41.0421,40.9996,40.9996,9230.0
2022-07-21 12:45:00,48.22,48.26,48.2,48.26,33996.0,40.9996,41.0336,40.9826,41.0336,33996.0
2022-07-21 12:50:00,48.26,48.38,48.26,48.33,34396.0,41.0336,41.1357,41.0336,41.0931,34396.0
2022-07-21 12:55:00,48.33,48.35,48.29,48.3,24001.0,41.0931,41.1102,41.0591,41.0676,24001.0
2022-07-21 13:00:00,48.3,48.31,48.23,48.3,23338.0,41.0676,41.0761,41.0081,41.0676,23338.0
2022-07-21 13:05:00,48.3,48.37,48.28,48.3,22622.0,41.0676,41.1272,41.0506,41.0676,22622.0
2022-07-21 13:10:00,48.3,48.33,48.25,48.25,26029.0,41.0676,41.0931,41.0251,41.0251,26029.0
2022-07-21 13:15:00,48.24,48.28,48.2,48.21,13909.0,41.0166,41.0506,40.9826,40.9911,13909.0
2022-07-21 13:20:00,48.21,48.27,48.14,48.15,25117.0,40.9911,41.0421,40.9316,40.9401,25117.0
2022-07-21 13:25:00,48.16,48.23,48.12,48.15,23205.0,40.9486,41.0081,40.9146,40.9401,23205.0
2022-07-21 13:30:00,48.14,48.15,48.0,48.03,47868.0,40.9316,40.9401,40.8126,40.8381,47868.0
2022-07-21 13:35:00,48.02,48.12,48.01,48.12,54868.0,40.8296,40.9146,40.8211,40.9146,54868.0
2022-07-21 13:40:00,48.12,48.18,48.11,48.18,18620.0,40.9146,40.9656,40.9061,40.9656,18620.0
2022-07-21 13:45:00,48.18,48.21,48.12,48.12,35041.0,40.9656,40.9911,40.9146,40.9146,35041.0
2022-07-21 13:50:00,48.12,48.12,48.03,48.04,16897.0,40.9146,40.9146,40.8381,40.8466,16897.0
2022-07-21 13:55:00,48.03,48.09,48.01,48.08,27231.0,40.8381,40.8891,40.8211,40.8806,27231.0
2022-07-21 14:00:00,48.08,48.1,48.03,48.05,20116.0,40.8806,40.8976,40.8381,40.8551,20116.0
2022-07-21 14:05:00,48.05,48.06,48.02,48.02,36855.0,40.8551,40.8636,40.8296,40.8296,36855.0
2022-07-21 14:10:00,48.02,48.05,47.99,48.05,24725.0,40.8296,40.8551,40.8041,40.8551,24725.0
2022-07-21 14:15:00,48.04,48.08,48.01,48.06,26764.0,40.8466,40.8806,40.8211,40.8636,26764.0
2022-07-21 14:20:00,48.06,48.13,48.05,48.11,22743.0,40.8636,40.9231,40.8551,40.9061,22743.0
2022-07-21 14:25:00,48.11,48.14,48.08,48.14,29055.0,40.9061,40.9316,40.8806,40.9316,29055.0
2022-07-21 14:30:00,48.15,48.15,48.07,48.1,23779.0,40.9401,40.9401,40.8721,40.8976,23779.0
2022-07-21 14:35:00,48.1,48.16,48.08,48.16,31582.0,40.8976,40.9486,40.8806,40.9486,31582.0
2022-07-21 14:40:00,48.15,48.16,48.06,48.06,29011.0,40.9401,40.9486,40.8636,40.8636,29011.0
2022-07-21 14:45:00,48.05,48.08,48.04,48.08,27888.0,40.8551,40.8806,40.8466,40.8806,27888.0
2022-07-21 14:50:00,48.07,48.11,48.03,48.05,21253.0,40.8721,40.9061,40.8381,40.8551,21253.0
2022-07-21 14:55:00,48.06,48.1,48.05,48.05,27839.0,40.8636,40.8976,40.8551,40.8551,27839.0
2022-07-21 15:00:00,48.05,48.18,48.05,48.17,23332.0,40.8551,40.9656,40.8551,40.9571,23332.0
2022-07-21 15:05:00,48.16,48.26,48.15,48.26,34283.0,40.9486,41.0336,40.9401,41.0336,34283.0
2022-07-21 15:10:00,48.25,48.26,48.18,48.21,30740.0,41.0251,41.0336,40.9656,40.9911,30740.0
2022-07-21 15:15:00,48.22,48.25,48.2,48.24,29057.0,40.9996,41.0251,40.9826,41.0166,29057.0
2022-07-21 15:20:00,48.23,48.26,48.22,48.23,29904.0,41.0081,41.0336,40.9996,41.0081,29904.0
2022-07-21 15:25:00,48.24,48.3,48.23,48.29,39099.0,41.0166,41.0676,41.0081,41.0591,39099.0
2022-07-21 15:30:00,48.28,48.29,48.19,48.25,59668.0,41.0506,41.0591,40.9741,41.0251,59668.0
2022-07-21 15:35:00,48.25,48.32,48.24,48.26,46961.0,41.0251,41.0846,41.0166,41.0336,46961.0
2022-07-21 15:40:00,48.26,48.29,48.22,48.27,94420.0,41.0336,41.0591,40.9996,41.0421,94420.0
2022-07-21 15:45:00,48.27,48.29,48.24,48.26,50707.0,41.0421,41.0591,41.0166,41.0336,50707.0
2022-07-21 15:50:00,48.27,48.34,48.27,48.33,104314.0,41.0421,41.1016,41.0421,41.0931,104314.0
2022-07-21 15:55:00,48.33,48.38,48.3,48.36,203608.0,41.0931,41.1357,41.0676,41.1187,203608.0
2022-07-22 09:30:00,48.46,48.73,48.39,48.47,51900.0,41.2037,41.4333,41.1442,41.2122,51900.0
2022-07-22 09:35:00,48.42,48.67,48.42,48.64,35030.0,41.1697,41.3822,41.1697,41.3567,35030.0
2022-07-22 09:40:00,48.63,48.63,48.52,48.53,18757.0,41.3482,41.3482,41.2547,41.2632,18757.0
2022-07-22 09:45:00,48.49,48.52,48.11,48.18,44560.0,41.2292,41.2547,40.9061,40.9656,44560.0
2022-07-22 09:50:00,48.18,48.2,47.98,48.15,29631.0,40.9656,40.9826,40.7956,40.9401,29631.0
2022-07-22 09:55:00,48.1,48.16,47.93,47.93,55810.0,40.8976,40.9486,40.753,40.753,55810.0
2022-07-22 10:00:00,47.93,47.98,47.85,47.9,37469.0,40.753,40.7956,40.685,40.7275,37469.0
2022-07-22 10:05:00,47.9,47.94,47.71,47.75,35480.0,40.7275,40.7615,40.566,40.6,35480.0
2022-07-22 10:10:00,47.74,48.09,47.74,48.09,65316.0,40.5915,40.8891,40.5915,40.8891,65316.0
2022-07-22 10:15:00,48.09,48.1,47.99,48.06,58458.0,40.8891,40.8976,40.8041,40.8636,58458.0
2022-07-22 10:20:00,48.07,48.09,47.94,48.06,43191.0,40.8721,40.8891,40.7615,40.8636,43191.0
2022-07-22 10:25:00,48.06,48.07,47.92,48.01,27055.0,40.8636,40.8721,40.7445,40.8211,27055.0
2022-07-22 10:30:00,48.01,48.07,48.0,48.06,25832.0,40.8211,40.8721,40.8126,40.8636,25832.0
2022-07-22 10:35:00,48.06,48.17,48.05,48.15,47303.0,40.8636,40.9571,40.8551,40.9401,47303.0
2022-07-22 10:40:00,48.16,48.3,48.15,48.26,46095.0,40.9486,41.0676,40.9401,41.0336,46095.0
2022-07-22 10:45:00,48.25,48.32,48.23,48.28,26071.0,41.0251,41.0846,41.0081,41.0506,26071.0
2022-07-22 10:50:00,48.29,48.41,48.29,48.39,35470.0,41.0591,41.1612,41.0591,41.1442,35470.0
2022-07-22 10:55:00,48.39,48.42,48.31,48.37,21473.0,41.1442,41.1697,41.0761,41.1272,21473.0
2022-07-22 11:00:00,48.38,48.44,48.34,48.37,27121.0,41.1357,41.1867,41.1016,41.1272,27121.0
2022-07-22 11:05:00,48.37,48.5,48.36,48.5,73389.0,41.1272,41.2377,41.1187,41.2377,73389.0
2022-07-22 11:10:00,48.49,48.56,48.49,48.55,25000.0,41.2292,41.2887,41.2292,41.2802,25000.0
2022-07-22 11:15:00,48.55,48.55,48.42,48.48,48670.0,41.2802,41.2802,41.1697,41.2207,48670.0
2022-07-22 11:20:00,48.47,48.47,48.39,48.39,34417.0,41.2122,41.2122,41.1442,41.1442,34417.0
2022-07-22 11:25:00,48.37,48.44,48.35,48.38,18082.0,41.1272,41.1867,41.1102,41.1357,18082.0
2022-07-22 11:30:00,48.38,48.42,48.3,48.34,35360.0,41.1357,41.1697,41.0676,41.1016,35360.0
2022-07-22 11:35:00,48.34,48.36,48.24,48.33,62723.0,41.1016,41.1187,41.0166,41.0931,62723.0
2022-07-22 11:40:00,48.32,48.37,48.17,48.24,38332.0,41.0846,41.1272,40.9571,41.0166,38332.0
2022-07-22 11:45:00,48.24,48.26,48.19,48.23,19811.0,41.0166,41.0336,40.9741,41.0081,19811.0
2022-07-22 11:50:00,48.23,48.25,48.19,48.25,27154.0,41.0081,41.0251,40.9741,41.0251,27154.0
2022-07-22 11:55:00,48.24,48.31,48.21,48.27,49148.0,41.0166,41.0761,40.9911,41.0421,49148.0
2022-07-22 12:00:00,48.27,48.32,48.23,48.27,94527.0,41.0421,41.0846,41.0081,41.0421,94527.0
2022-07-22 12:05:00,48.29,48.3,48.24,48.26,31837.0,41.0591,41.0676,41.0166,41.0336,31837.0
2022-07-22 12:10:00,48.26,48.26,48.16,48.19,45666.0,41.0336,41.0336,40.9486,40.9741,45666.0
2022-07-22 12:15:00,48.2,48.3,48.2,48.25,28120.0,40.9826,41.0676,40.9826,41.0251,28120.0
2022-07-22 12:20:00,48.26,48.28,48.24,48.27,47566.0,41.0336,41.0506,41.0166,41.0421,47566.0
2022-07-22 12:25:00,48.28,48.34,48.25,48.3,30739.0,41.0506,41.1016,41.0251,41.0676,30739.0
2022-07-22 12:30:00,48.3,48.37,48.28,48.37,26743.0,41.0676,41.1272,41.0506,41.1272,26743.0
2022-07-22 12:35:00,48.37,48.37,48.25,48.29,26086.0,41.1272,41.1272,41.0251,41.0591,26086.0
2022-07-22 12:40:00,48.29,48.29,48.23,48.25,43288.0,41.0591,41.0591,41.0081,41.0251,43288.0
2022-07-22 12:45:00,48.25,48.32,48.24,48.3,32156.0,41.0251,41.0846,41.0166,41.0676,32156.0
2022-07-22 12:50:00,48.3,48.31,48.26,48.27,13229.0,41.0676,41.0761,41.0336,41.0421,13229.0
2022-07-22 12:55:00,48.27,48.28,48.24,48.25,28709.0,41.0421,41.0506,41.0166,41.0251,28709.0
2022-07-22 13:00:00,48.25,48.25,48.19,48.2,81113.0,41.0251,41.0251,40.9741,40.9826,81113.0
2022-07-22 13:05:00,48.2,48.24,48.16,48.2,28979.0,40.9826,41.0166,40.9486,40.9826,28979.0
2022-07-22 13:10:00,48.2,48.2,48.12,48.14,69387.0,40.9826,40.9826,40.9146,40.9316,69387.0
2022-07-22 13:15:00,48.14,48.17,48.04,48.08,37094.0,40.9316,40.9571,40.8466,40.8806,37094.0
2022-07-22 13:20:00,48.08,48.12,48.04,48.06,19493.0,40.8806,40.9146,40.8466,40.8636,19493.0
2022-07-22 13:25:00,48.05,48.05,47.98,48.03,28932.0,40.8551,40.8551,40.7956,40.8381,28932.0
2022-07-22 13:30:00,48.02,48.05,47.96,47.96,38607.0,40.8296,40.8551,40.7786,40.7786,38607.0
2022-07-22 13:35:00,47.96,48.06,47.89,48.03,53977.0,40.7786,40.8636,40.719,40.8381,53977.0
2022-07-22 13:40:00,48.03,48.08,48.0,48.08,50974.0,40.8381,40.8806,40.8126,40.8806,50974.0
2022-07-22 13:45:00,48.07,48.16,48.05,48.14,50155.0,40.8721,40.9486,40.8551,40.9316,50155.0
2022-07-22 13:50:00,48.14,48.14,48.05,48.08,28615.0,40.9316,40.9316,40.8551,40.8806,28615.0
2022-07-22 13:55:00,48.09,48.13,48.07,48.12,32117.0,40.8891,40.9231,40.8721,40.9146,32117.0
2022-07-22 14:00:00,48.12,48.12,47.96,48.0,35020.0,40.9146,40.9146,40.7786,40.8126,35020.0
2022-07-22 14:05:00,47.99,48.01,47.89,47.89,24968.0,40.8041,40.8211,40.719,40.719,24968.0
2022-07-22 14:10:00,47.9,47.94,47.86,47.93,23562.0,40.7275,40.7615,40.6935,40.753,23562.0
2022-07-22 14:15:00,47.93,48.04,47.92,48.03,29986.0,40.753,40.8466,40.7445,40.8381,29986.0
2022-07-22 14:20:00,48.02,48.02,47.95,47.95,23378.0,40.8296,40.8296,40.77,40.77,23378.0
2022-07-22 14:25:00,47.94,47.99,47.93,47.96,29147.0,40.7615,40.8041,40.753,40.7786,29147.0
2022-07-22 14:30:00,47.96,47.97,47.88,47.96,38256.0,40.7786,40.7871,40.7105,40.7786,38256.0
2022-07-22 14:35:00,47.96,47.98,47.9,47.96,37536.0,40.7786,40.7956,40.7275,40.7786,37536.0
2022-07-22 14:40:00,47.96,47.96,47.89,47.91,19063.0,40.7786,40.7786,40.719,40.736,19063.0
2022-07-22 14:45:00,47.91,47.94,47.91,47.91,22133.0,40.736,40.7615,40.736,40.736,22133.0
2022-07-22 14:50:00,47.91,47.95,47.89,47.93,32973.0,40.736,40.77,40.719,40.753,32973.0
2022-07-22 14:55:00,47.92,47.93,47.85,47.86,39788.0,40.7445,40.753,40.685,40.6935,39788.0
2022-07-22 15:00:00,47.85,47.91,47.81,47.9,37443.0,40.685,40.736,40.651,40.7275,37443.0
2022-07-22 15:05:00,47.91,47.91,47.86,47.87,49109.0,40.736,40.736,40.6935,40.702,49109.0
2022-07-22 15:10:00,47.88,47.98,47.84,47.98,64703.0,40.7105,40.7956,40.6765,40.7956,64703.0
2022-07-22 15:15:00,47.98,47.99,47.92,47.95,31362.0,40.7956,40.8041,40.7445,40.77,31362.0
2022-07-22 15:20:00,47.95,47.98,47.93,47.97,32630.0,40.77,40.7956,40.753,40.7871,32630.0
2022-07-22 15:25:00,47.97,47.97,47.89,47.92,46302.0,40.7871,40.7871,40.719,40.7445,46302.0
2022-07-22 15:30:00,47.93,47.98,47.91,47.93,52216.0,40.753,40.7956,40.736,40.753,52216.0
2022-07-22 15:35:00,47.92,47.92,47.86,47.87,43895.0,40.7445,40.7445,40.6935,40.702,43895.0
2022-07-22 15:40:00,47.87,47.94,47.86,47.91,67451.0,40.702,40.7615,40.6935,40.736,67451.0
2022-07-22 15:45:00,47.91,47.95,47.86,47.94,89417.0,40.736,40.77,40.6935,40.7615,89417.0
2022-07-22 15:50:00,47.95,48.1,47.94,48.07,145620.0,40.77,40.8976,40.7615,40.8721,145620.0
2022-07-22 15:55:00,48.07,48.18,48.06,48.16,292178.0,40.8721,40.9656,40.8636,40.9486,292178.0
2022-07-25 09:30:00,48.72,48.91,48.41,48.42,85923.0,41.4247,41.5863,41.1612,41.1697,85923.0
2022-07-25 09:35:00,48.4,48.46,48.22,48.34,27397.0,41.1527,41.2037,40.9996,41.1016,27397.0
2022-07-25 09:40:00,48.34,48.6,48.34,48.59,18231.0,41.1016,41.3227,41.1016,41.3142,18231.0
2022-07-25 09:45:00,48.59,48.62,48.49,48.58,19012.0,41.3142,41.3397,41.2292,41.3057,19012.0
2022-07-25 09:50:00,48.59,48.83,48.59,48.77,23775.0,41.3142,41.5183,41.3142,41.4673,23775.0
2022-07-25 09:55:00,48.78,48.78,48.64,48.74,24874.0,41.4758,41.4758,41.3567,41.4418,24874.0
2022-07-25 10:00:00,48.75,48.76,48.63,48.63,32590.0,41.4503,41.4588,41.3482,41.3482,32590.0
2022-07-25 10:05:00,48.63,48.83,48.63,48.8,48558.0,41.3482,41.5183,41.3482,41.4928,48558.0
2022-07-25 10:10:00,48.79,48.87,48.79,48.86,10622.0,41.4843,41.5523,41.4843,41.5438,10622.0
2022-07-25 10:15:00,48.88,48.94,48.81,48.86,26425.0,41.5608,41.6118,41.5013,41.5438,26425.0
2022-07-25 10:20:00,48.86,48.93,48.81,48.93,23864.0,41.5438,41.6033,41.5013,41.6033,23864.0
2022-07-25 10:25:00,48.95,49.02,48.86,48.92,108777.0,41.6203,41.6798,41.5438,41.5948,108777.0
2022-07-25 10:30:00,48.93,48.93,48.79,48.8,85700.0,41.6033,41.6033,41.4843,41.4928,85700.0
2022-07-25 10:35:00,48.79,48.83,48.77,48.8,52031.0,41.4843,41.5183,41.4673,41.4928,52031.0
2022-07-25 10:40:00,48.8,49.13,48.8,49.13,38374.0,41.4928,41.7734,41.4928,41.7734,38374.0
2022-07-25 10:45:00,49.13,49.16,49.09,49.09,32549.0,41.7734,41.7989,41.7393,41.7393,32549.0
2022-07-25 10:50:00,49.09,49.19,49.06,49.11,31827.0,41.7393,41.8244,41.7138,41.7564,31827.0
2022-07-25 10:55:00,49.12,49.17,49.1,49.14,37028.0,41.7649,41.8074,41.7478,41.7819,37028.0
2022-07-25 11:00:00,49.15,49.22,49.09,49.14,59906.0,41.7904,41.8499,41.7393,41.7819,59906.0
2022-07-25 11:05:00,49.14,49.17,49.06,49.14,24671.0,41.7819,41.8074,41.7138,41.7819,24671.0
2022-07-25 11:10:00,49.16,49.17,49.06,49.07,64935.0,41.7989,41.8074,41.7138,41.7223,64935.0
2022-07-25 11:15:00,49.08,49.19,49.07,49.17,32618.0,41.7308,41.8244,41.7223,41.8074,32618.0
2022-07-25 11:20:00,49.17,49.22,49.16,49.16,23092.0,41.8074,41.8499,41.7989,41.7989,23092.0
2022-07-25 11:25:00,49.16,49.22,49.12,49.22,29075.0,41.7989,41.8499,41.7649,41.8499,29075.0
2022-07-25 11:30:00,49.24,49.3,49.21,49.29,23948.0,41.8669,41.9179,41.8414,41.9094,23948.0
2022-07-25 11:35:00,49.29,49.33,49.27,49.28,35081.0,41.9094,41.9434,41.8924,41.9009,35081.0
2022-07-25 11:40:00,49.28,49.42,49.27,49.41,57317.0,41.9009,42.0199,41.8924,42.0114,57317.0
2022-07-25 11:45:00,49.41,49.53,49.4,49.49,67348.0,42.0114,42.1135,42.0029,42.0795,67348.0
2022-07-25 11:50:00,49.49,49.51,49.42,49.43,28218.0,42.0795,42.0965,42.0199,42.0284,28218.0
2022-07-25 11:55:00,49.42,49.45,49.41,49.42,19813.0,42.0199,42.0454,42.0114,42.0199,19813.0
2022-07-25 12:00:00,49.42,49.43,49.37,49.39,15143.0,42.0199,42.0284,41.9774,41.9944,15143.0
2022-07-25 12:05:00,49.4,49.4,49.32,49.32,32108.0,42.0029,42.0029,41.9349,41.9349,32108.0
2022-07-25 12:10:00,49.31,49.31,49.21,49.22,22572.0,41.9264,41.9264,41.8414,41.8499,22572.0
2022-07-25 12:15:00,49.23,49.27,49.19,49.25,21998.0,41.8584,41.8924,41.8244,41.8754,21998.0
2022-07-25 12:20:00,49.25,49.25,49.18,49.21,22454.0,41.8754,41.8754,41.8159,41.8414,22454.0
2022-07-25 12:25:00,49.22,49.28,49.21,49.28,11736.0,41.8499,41.9009,41.8414,41.9009,11736.0
2022-07-25 12:30:00,49.28,49.34,49.28,49.29,24972.0,41.9009,41.9519,41.9009,41.9094,24972.0
2022-07-25 12:35:00,49.3,49.31,49.25,49.27,23560.0,41.9179,41.9264,41.8754,41.8924,23560.0
2022-07-25 12:40:00,49.28,49.37,49.28,49.3,9811.0,41.9009,41.9774,41.9009,41.9179,9811.0
2022-07-25 12:45:00,49.3,49.33,49.29,49.32,36899.0,41.9179,41.9434,41.9094,41.9349,36899.0
2022-07-25 12:50:00,49.32,49.32,49.28,49.29,22936.0,41.9349,41.9349,41.9009,41.9094,22936.0
2022-07-25 12:55:00,49.3,49.3,49.25,49.26,18108.0,41.9179,41.9179,41.8754,41.8839,18108.0
2022-07-25 13:00:00,49.25,49.27,49.23,49.26,15378.0,41.8754,41.8924,41.8584,41.8839,15378.0
2022-07-25 13:05:00,49.26,49.26,49.22,49.26,14048.0,41.8839,41.8839,41.8499,41.8839,14048.0
2022-07-25 13:10:00,49.26,49.26,49.21,49.22,24385.0,41.8839,41.8839,41.8414,41.8499,24385.0
2022-07-25 13:15:00,49.22,49.22,49.17,49.2,15255.0,41.8499,41.8499,41.8074,41.8329,15255.0
2022-07-25 13:20:00,49.19,49.21,49.18,49.19,18716.0,41.8244,41.8414,41.8159,41.8244,18716.0
2022-07-25 13:25:00,49.19,49.19,49.13,49.15,21420.0,41.8244,41.8244,41.7734,41.7904,21420.0
2022-07-25 13:30:00,49.16,49.17,49.13,49.15,32865.0,41.7989,41.8074,41.7734,41.7904,32865.0
2022-07-25 13:35:00,49.14,49.14,49.06,49.08,17421.0,41.7819,41.7819,41.7138,41.7308,17421.0
2022-07-25 13:40:00,49.09,49.09,49.03,49.05,17978.0,41.7393,41.7393,41.6883,41.7053,17978.0
2022-07-25 13:45:00,49.05,49.09,49.05,49.08,23259.0,41.7053,41.7393,41.7053,41.7308,23259.0
2022-07-25 13:50:00,49.07,49.08,48.96,48.97,21771.0,41.7223,41.7308,41.6288,41.6373,21771.0
2022-07-25 13:55:00,48.97,48.99,48.95,48.98,42596.0,41.6373,41.6543,41.6203,41.6458,42596.0
2022-07-25 14:00:00,48.97,49.0,48.93,49.0,22870.0,41.6373,41.6628,41.6033,41.6628,22870.0
2022-07-25 14:05:00,49.01,49.05,48.97,49.0,22052.0,41.6713,41.7053,41.6373,41.6628,22052.0
2022-07-25 14:10:00,49.01,49.05,49.0,49.05,16753.0,41.6713,41.7053,41.6628,41.7053,16753.0
2022-07-25 14:15:00,49.05,49.05,48.97,49.01,29517.0,41.7053,41.7053,41.6373,41.6713,29517.0
2022-07-25 14:20:00,49.01,49.01,48.95,49.0,22085.0,41.6713,41.6713,41.6203,41.6628,22085.0
2022-07-25 14:25:00,48.99,48.99,48.96,48.98,15790.0,41.6543,41.6543,41.6288,41.6458,15790.0
2022-07-25 14:30:00,48.97,48.98,48.94,48.97,11366.0,41.6373,41.6458,41.6118,41.6373,11366.0
2022-07-25 14:35:00,48.98,49.04,48.96,49.03,18530.0,41.6458,41.6968,41.6288,41.6883,18530.0
2022-07-25 14:40:00,49.03,49.06,49.02,49.04,10087.0,41.6883,41.7138,41.6798,41.6968,10087.0
2022-07-25 14:45:00,49.04,49.04,48.93,48.98,19567.0,41.6968,41.6968,41.6033,41.6458,19567.0
2022-07-25 14:50:00,48.98,48.98,48.92,48.96,11207.0,41.6458,41.6458,41.5948,41.6288,11207.0
2022-07-25 14:55:00,48.96,48.96,48.87,48.87,14708.0,41.6288,41.6288,41.5523,41.5523,14708.0
2022-07-25 15:00:00,48.88,48.93,48.87,48.88,32368.0,41.5608,41.6033,41.5523,41.5608,32368.0
2022-07-25 15:05:00,48.89,48.92,48.84,48.92,33013.0,41.5693,41.5948,41.5268,41.5948,33013.0
2022-07-25 15:10:00,48.93,48.95,48.9,48.94,18444.0,41.6033,41.6203,41.5778,41.6118,18444.0
2022-07-25 15:15:00,48.94,48.97,48.91,48.96,19000.0,41.6118,41.6373,41.5863,41.6288,19000.0
2022-07-25 15:20:00,48.95,49.02,48.94,48.99,32909.0,41.6203,41.6798,41.6118,41.6543,32909.0
2022-07-25 15:25:00,49.0,49.0,48.92,48.92,30156.0,41.6628,41.6628,41.5948,41.5948,30156.0
2022-07-25 15:30:00,48.93,48.97,48.88,48.93,34423.0,41.6033,41.6373,41.5608,41.6033,34423.0
2022-07-25 15:35:00,48.93,49.05,48.92,49.04,44330.0,41.6033,41.7053,41.5948,41.6968,44330.0
2022-07-25 15:40:00,49.05,49.07,48.97,49.02,41783.0,41.7053,41.7223,41.6373,41.6798,41783.0
2022-07-25 15:45:00,49.02,49.04,48.95,48.98,48316.0,41.6798,41.6968,41.6203,41.6458,48316.0
2022-07-25 15:50:00,48.99,49.08,48.98,49.03,84943.0,41.6543,41.7308,41.6458,41.6883,84943.0
2022-07-25 15:55:00,49.04,49.14,49.02,49.1,149614.0,41.6968,41.7819,41.6798,41.7478,149614.0
2022-07-26 09:30:00,48.83,49.12,48.71,49.12,105833.0,41.5183,41.7649,41.4162,41.7649,105833.0
2022-07-26 09:35:00,49.15,49.41,49.13,49.38,33981.0,41.7904,42.0114,41.7734,41.9859,33981.0
2022-07-26 09:40:00,49.39,49.39,49.09,49.12,48502.0,41.9944,41.9944,41.7393,41.7649,48502.0
2022-07-26 09:45:00,49.13,49.18,48.98,49.11,37613.0,41.7734,41.8159,41.6458,41.7564,37613.0
2022-07-26 09:50:00,49.13,49.22,49.08,49.1,30081.0,41.7734,41.8499,41.7308,41.7478,30081.0
2022-07-26 09:55:00,49.09,49.12,48.92,48.98,30549.0,41.7393,41.7649,41.5948,41.6458,30549.0
2022-07-26 10:00:00,48.98,49.2,48.9,49.14,52161.0,41.6458,41.8329,41.5778,41.7819,52161.0
2022-07-26 10:05:00,49.14,49.21,49.05,49.08,60339.0,41.7819,41.8414,41.7053,41.7308,60339.0
2022-07-26 10:10:00,49.09,49.13,49.01,49.03,18749.0,41.7393,41.7734,41.6713,41.6883,18749.0
2022-07-26 10:15:00,49.04,49.1,49.01,49.09,25076.0,41.6968,41.7478,41.6713,41.7393,25076.0
2022-07-26 10:20:00,49.09,49.09,48.97,49.07,22220.0,41.7393,41.7393,41.6373,41.7223,22220.0
2022-07-26 10:25:00,49.09,49.19,49.08,49.16,29010.0,41.7393,41.8244,41.7308,41.7989,29010.0
2022-07-26 10:30:00,49.16,49.28,49.13,49.24,29579.0,41.7989,41.9009,41.7734,41.8669,29579.0
2022-07-26 10:35:00,49.23,49.36,49.2,49.34,35629.0,41.8584,41.9689,41.8329,41.9519,35629.0
2022-07-26 10:40:00,49.33,49.35,49.25,49.31,44108.0,41.9434,41.9604,41.8754,41.9264,44108.0
2022-07-26 10:45:00,49.32,49.42,49.31,49.38,45918.0,41.9349,42.0199,41.9264,41.9859,45918.0
2022-07-26 10:50:00,49.38,49.41,49.22,49.22,29723.0,41.9859,42.0114,41.8499,41.8499,29723.0
2022-07-26 10:55:00,49.21,49.31,49.19,49.28,25742.0,41.8414,41.9264,41.8244,41.9009,25742.0
2022-07-26 11:00:00,49.28,49.31,49.17,49.17,31874.0,41.9009,41.9264,41.8074,41.8074,31874.0
2022-07-26 11:05:00,49.18,49.18,49.08,49.12,45233.0,41.8159,41.8159,41.7308,41.7649,45233.0
2022-07-26 11:10:00,49.12,49.16,49.03,49.05,35784.0,41.7649,41.7989,41.6883,41.7053,35784.0
2022-07-26 11:15:00,49.06,49.08,48.96,49.0,26576.0,41.7138,41.7308,41.6288,41.6628,26576.0
2022-07-26 11:20:00,49.0,49.03,48.92,48.94,38273.0,41.6628,41.6883,41.5948,41.6118,38273.0
2022-07-26 11:25:00,48.94,48.94,48.87,48.87,36153.0,41.6118,41.6118,41.5523,41.5523,36153.0
2022-07-26 11:30:00,48.87,48.9,48.81,48.86,40822.0,41.5523,41.5778,41.5013,41.5438,40822.0
2022-07-26 11:35:00,48.86,48.9,48.78,48.82,32681.0,41.5438,41.5778,41.4758,41.5098,32681.0
2022-07-26 11:40:00,48.82,48.88,48.81,48.84,29633.0,41.5098,41.5608,41.5013,41.5268,29633.0
2022-07-26 11:45:00,48.85,48.86,48.8,48.82,28327.0,41.5353,41.5438,41.4928,41.5098,28327.0
2022-07-26 11:50:00,48.81,48.85,48.75,48.77,40061.0,41.5013,41.5353,41.4503,41.4673,40061.0
2022-07-26 11:55:00,48.78,48.78,48.71,48.71,36739.0,41.4758,41.4758,41.4162,41.4162,36739.0
2022-07-26 12:00:00,48.7,48.7,48.64,48.68,20838.0,41.4077,41.4077,41.3567,41.3907,20838.0
2022-07-26 12:05:00,48.68,48.75,48.61,48.64,25182.0,41.3907,41.4503,41.3312,41.3567,25182.0
2022-07-26 12:10:00,48.64,48.64,48.57,48.59,19429.0,41.3567,41.3567,41.2972,41.3142,19429.0
2022-07-26 12:15:00,48.6,48.73,48.59,48.72,22747.0,41.3227,41.4333,41.3142,41.4247,22747.0
2022-07-26 12:20:00,48.72,48.77,48.66,48.76,19661.0,41.4247,41.4673,41.3737,41.4588,19661.0
2022-07-26 12:25:00,48.76,48.77,48.67,48.68,29256.0,41.4588,41.4673,41.3822,41.3907,29256.0
2022-07-26 12:30:00,48.69,48.73,48.65,48.73,21821.0,41.3992,41.4333,41.3652,41.4333,21821.0
2022-07-26 12:35:00,48.74,48.75,48.69,48.71,15167.0,41.4418,41.4503,41.3992,41.4162,15167.0
2022-07-26 12:40:00,48.7,48.7,48.61,48.66,24697.0,41.4077,41.4077,41.3312,41.3737,24697.0
2022-07-26 12:45:00,48.67,48.77,48.67,48.72,20827.0,41.3822,41.4673,41.3822,41.4247,20827.0
2022-07-26 12:50:00,48.71,48.79,48.7,48.78,18755.0,41.4162,41.4843,41.4077,41.4758,18755.0
2022-07-26 12:55:00,48.78,48.78,48.7,48.73,23223.0,41.4758,41.4758,41.4077,41.4333,23223.0
2022-07-26 13:00:00,48.73,48.8,48.7,48.79,20653.0,41.4333,41.4928,41.4077,41.4843,20653.0
2022-07-26 13:05:00,48.79,48.81,48.76,48.8,21519.0,41.4843,41.5013,41.4588,41.4928,21519.0
2022-07-26 13:10:00,48.8,48.84,48.71,48.72,28722.0,41.4928,41.5268,41.4162,41.4247,28722.0
2022-07-26 13:15:00,48.73,48.73,48.68,48.71,29453.0,41.4333,41.4333,41.3907,41.4162,29453.0
2022-07-26 13:20:00,48.72,48.83,48.72,48.82,16036.0,41.4247,41.5183,41.4247,41.5098,16036.0
2022-07-26 13:25:00,48.81,48.81,48.72,48.76,30895.0,41.5013,41.5013,41.4247,41.4588,30895.0
2022-07-26 13:30:00,48.76,48.76,48.65,48.65,21990.0,41.4588,41.4588,41.3652,41.3652,21990.0
2022-07-26 13:35:00,48.65,48.68,48.62,48.63,39819.0,41.3652,41.3907,41.3397,41.3482,39819.0
2022-07-26 13:40:00,48.62,48.64,48.58,48.6,28586.0,41.3397,41.3567,41.3057,41.3227,28586.0
2022-07-26 13:45:00,48.61,48.65,48.59,48.64,19652.0,41.3312,41.3652,41.3142,41.3567,19652.0
2022-07-26 13:50:00,48.63,48.66,48.62,48.64,24565.0,41.3482,41.3737,41.3397,41.3567,24565.0
2022-07-26 13:55:00,48.65,48.65,48.55,48.56,58971.0,41.3652,41.3652,41.2802,41.2887,58971.0
2022-07-26 14:00:00,48.56,48.63,48.55,48.63,31369.0,41.2887,41.3482,41.2802,41.3482,31369.0
2022-07-26 14:05:00,48.62,48.64,48.53,48.54,46897.0,41.3397,41.3567,41.2632,41.2717,46897.0
2022-07-26 14:10:00,48.54,48.56,48.49,48.55,29369.0,41.2717,41.2887,41.2292,41.2802,29369.0
2022-07-26 14:15:00,48.55,48.57,48.49,48.51,24621.0,41.2802,41.2972,41.2292,41.2462,24621.0
2022-07-26 14:20:00,48.5,48.51,48.45,48.49,40740.0,41.2377,41.2462,41.1952,41.2292,40740.0
2022-07-26 14:25:00,48.48,48.48,48.4,48.41,32115.0,41.2207,41.2207,41.1527,41.1612,32115.0
2022-07-26 14:30:00,48.41,48.44,48.39,48.39,34294.0,41.1612,41.1867,41.1442,41.1442,34294.0
2022-07-26 14:35:00,48.39,48.42,48.36,48.36,20463.0,41.1442,41.1697,41.1187,41.1187,20463.0
2022-07-26 14:40:00,48.36,48.39,48.33,48.37,23134.0,41.1187,41.1442,41.0931,41.1272,23134.0
2022-07-26 14:45:00,48.37,48.43,48.36,48.37,25380.0,41.1272,41.1782,41.1187,41.1272,25380.0
2022-07-26 14:50:00,48.38,48.42,48.37,48.38,23272.0,41.1357,41.1697,41.1272,41.1357,23272.0
2022-07-26 14:55:00,48.38,48.41,48.34,48.41,17759.0,41.1357,41.1612,41.1016,41.1612,17759.0
2022-07-26 15:00:00,48.41,48.44,48.35,48.35,20461.0,41.1612,41.1867,41.1102,41.1102,20461.0
2022-07-26 15:05:00,48.36,48.38,48.29,48.34,42408.0,41.1187,41.1357,41.0591,41.1016,42408.0
2022-07-26 15:10:00,48.34,48.46,48.31,48.45,85473.0,41.1016,41.2037,41.0761,41.1952,85473.0
2022-07-26 15:15:00,48.46,48.51,48.43,48.45,34851.0,41.2037,41.2462,41.1782,41.1952,34851.0
2022-07-26 15:20:00,48.45,48.47,48.44,48.46,34215.0,41.1952,41.2122,41.1867,41.2037,34215.0
2022-07-26 15:25:00,48.46,48.52,48.43,48.5,42360.0,41.2037,41.2547,41.1782,41.2377,42360.0
2022-07-26 15:30:00,48.51,48.55,48.47,48.52,82251.0,41.2462,41.2802,41.2122,41.2547,82251.0
2022-07-26 15:35:00,48.53,48.56,48.48,48.55,56289.0,41.2632,41.2887,41.2207,41.2802,56289.0
2022-07-26 15:40:00,48.55,48.58,48.49,48.51,81711.0,41.2802,41.3057,41.2292,41.2462,81711.0
2022-07-26 15:45:00,48.51,48.53,48.45,48.51,103713.0,41.2462,41.2632,41.1952,41.2462,103713.0
2022-07-26 15:50:00,48.51,48.57,48.45,48.52,221262.0,41.2462,41.2972,41.1952,41.2547,221262.0
2022-07-26 15:55:00,48.52,48.54,48.44,48.47,329950.0,41.2547,41.2717,41.1867,41.2122,329950.0
2022-07-27 09:30:00,48.68,48.89,48.53,48.8,57424.0,41.3907,41.5693,41.2632,41.4928,57424.0
2022-07-27 09:35:00,48.78,48.81,48.49,48.6,38856.0,41.4758,41.5013,41.2292,41.3227,38856.0
2022-07-27 09:40:00,48.61,48.72,48.52,48.68,25687.0,41.3312,41.4247,41.2547,41.3907,25687.0
2022-07-27 09:45:00,48.68,48.76,48.57,48.72,36895.0,41.3907,41.4588,41.2972,41.4247,36895.0
2022-07-27 09:50:00,48.72,48.86,48.65,48.79,34552.0,41.4247,41.5438,41.3652,41.4843,34552.0
2022-07-27 09:55:00,48.81,48.94,48.77,48.87,31399.0,41.5013,41.6118,41.4673,41.5523,31399.0
2022-07-27 10:00:00,48.86,48.95,48.79,48.91,40910.0,41.5438,41.6203,41.4843,41.5863,40910.0
2022-07-27 10:05:00,48.92,48.92,48.76,48.82,48649.0,41.5948,41.5948,41.4588,41.5098,48649.0
2022-07-27 10:10:00,48.82,48.9,48.79,48.83,35706.0,41.5098,41.5778,41.4843,41.5183,35706.0
2022-07-27 10:15:00,48.83,48.88,48.81,48.86,36598.0,41.5183,41.5608,41.5013,41.5438,36598.0
2022-07-27 10:20:00,48.86,48.95,48.81,48.9,23197.0,41.5438,41.6203,41.5013,41.5778,23197.0
2022-07-27 10:25:00,48.9,48.95,48.84,48.94,13568.0,41.5778,41.6203,41.5268,41.6118,13568.0
2022-07-27 10:30:00,48.93,48.99,48.89,48.93,16407.0,41.6033,41.6543,41.5693,41.6033,16407.0
2022-07-27 10:35:00,48.94,49.01,48.94,48.96,22416.0,41.6118,41.6713,41.6118,41.6288,22416.0
2022-07-27 10:40:00,48.96,48.96,48.88,48.9,16275.0,41.6288,41.6288,41.5608,41.5778,16275.0
2022-07-27 10:45:00,48.91,48.93,48.78,48.79,42600.0,41.5863,41.6033,41.4758,41.4843,42600.0
2022-07-27 10:50:00,48.8,48.82,48.73,48.74,12982.0,41.4928,41.5098,41.4333,41.4418,12982.0
2022-07-27 10:55:00,48.75,48.78,48.7,48.74,16137.0,41.4503,41.4758,41.4077,41.4418,16137.0
2022-07-27 11:00:00,48.75,48.77,48.71,48.74,16727.0,41.4503,41.4673,41.4162,41.4418,16727.0
2022-07-27 11:05:00,48.73,48.73,48.64,48.64,17763.0,41.4333,41.4333,41.3567,41.3567,17763.0
2022-07-27 11:10:00,48.65,48.68,48.61,48.65,21622.0,41.3652,41.3907,41.3312,41.3652,21622.0
2022-07-27 11:15:00,48.66,48.66,48.59,48.62,16162.0,41.3737,41.3737,41.3142,41.3397,16162.0
2022-07-27 11:20:00,48.62,48.63,48.59,48.6,11375.0,41.3397,41.3482,41.3142,41.3227,11375.0
2022-07-27 11:25:00,48.61,48.69,48.6,48.66,13329.0,41.3312,41.3992,41.3227,41.3737,13329.0
2022-07-27 11:30:00,48.67,48.78,48.66,48.77,33164.0,41.3822,41.4758,41.3737,41.4673,33164.0
2022-07-27 11:35:00,48.77,48.82,48.73,48.8,28833.0,41.4673,41.5098,41.4333,41.4928,28833.0
2022-07-27 11:40:00,48.81,48.81,48.75,48.76,16112.0,41.5013,41.5013,41.4503,41.4588,16112.0
2022-07-27 11:45:00,48.76,48.76,48.69,48.71,21535.0,41.4588,41.4588,41.3992,41.4162,21535.0
2022-07-27 11:50:00,48.71,48.76,48.7,48.72,15903.0,41.4162,41.4588,41.4077,41.4247,15903.0
2022-07-27 11:55:00,48.72,48.82,48.71,48.78,26730.0,41.4247,41.5098,41.4162,41.4758,26730.0
2022-07-27 12:00:00,48.78,48.81,48.75,48.76,14229.0,41.4758,41.5013,41.4503,41.4588,14229.0
2022-07-27 12:05:00,48.75,48.77,48.72,48.75,20765.0,41.4503,41.4673,41.4247,41.4503,20765.0
2022-07-27 12:10:00,48.74,48.75,48.7,48.72,18789.0,41.4418,41.4503,41.4077,41.4247,18789.0
2022-07-27 12:15:00,48.72,48.76,48.69,48.74,30975.0,41.4247,41.4588,41.3992,41.4418,30975.0
2022-07-27 12:20:00,48.73,48.79,48.72,48.76,31593.0,41.4333,41.4843,41.4247,41.4588,31593.0
2022-07-27 12:25:00,48.76,48.77,48.72,48.73,23037.0,41.4588,41.4673,41.4247,41.4333,23037.0
2022-07-27 12:30:00,48.73,48.73,48.66,48.7,87165.0,41.4333,41.4333,41.3737,41.4077,87165.0
2022-07-27 12:35:00,48.7,48.76,48.69,48.75,34418.0,41.4077,41.4588,41.3992,41.4503,34418.0
2022-07-27 12:40:00,48.75,48.83,48.74,48.76,46162.0,41.4503,41.5183,41.4418,41.4588,46162.0
2022-07-27 12:45:00,48.76,48.84,48.75,48.83,53992.0,41.4588,41.5268,41.4503,41.5183,53992.0
2022-07-27 12:50:00,48.83,48.89,48.82,48.86,35894.0,41.5183,41.5693,41.5098,41.5438,35894.0
2022-07-27 12:55:00,48.85,48.85,48.77,48.8,57477.0,41.5353,41.5353,41.4673,41.4928,57477.0
2022-07-27 13:00:00,48.8,48.87,48.8,48.83,23836.0,41.4928,41.5523,41.4928,41.5183,23836.0
2022-07-27 13:05:00,48.82,48.85,48.75,48.81,58098.0,41.5098,41.5353,41.4503,41.5013,58098.0
2022-07-27 13:10:00,48.8,48.88,48.76,48.87,30126.0,41.4928,41.5608,41.4588,41.5523,30126.0
2022-07-27 13:15:00,48.87,48.87,48.84,48.86,23156.0,41.5523,41.5523,41.5268,41.5438,23156.0
2022-07-27 13:20:00,48.86,48.92,48.85,48.89,25707.0,41.5438,41.5948,41.5353,41.5693,25707.0
2022-07-27 13:25:00,48.89,49.0,48.89,49.0,26082.0,41.5693,41.6628,41.5693,41.6628,26082.0
2022-07-27 13:30:00,49.01,49.05,48.97,49.01,25927.0,41.6713,41.7053,41.6373,41.6713,25927.0
2022-07-27 13:35:00,49.0,49.08,48.99,49.08,42035.0,41.6628,41.7308,41.6543,41.7308,42035.0
2022-07-27 13:40:00,49.08,49.1,49.03,49.05,32221.0,41.7308,41.7478,41.6883,41.7053,32221.0
2022-07-27 13:45:00,49.05,49.08,49.01,49.05,22741.0,41.7053,41.7308,41.6713,41.7053,22741.0
2022-07-27 13:50:00,49.06,49.11,49.04,49.1,28649.0,41.7138,41.7564,41.6968,41.7478,28649.0
2022-07-27 13:55:00,49.1,49.12,49.01,49.03,19363.0,41.7478,41.7649,41.6713,41.6883,19363.0
2022-07-27 14:00:00,49.02,49.19,48.93,49.1,85155.0,41.6798,41.8244,41.6033,41.7478,85155.0
2022-07-27 14:05:00,49.09,49.11,49.01,49.08,67937.0,41.7393,41.7564,41.6713,41.7308,67937.0
2022-07-27 14:10:00,49.07,49.12,49.03,49.08,40164.0,41.7223,41.7649,41.6883,41.7308,40164.0
2022-07-27 14:15:00,49.07,49.16,49.06,49.13,32867.0,41.7223,41.7989,41.7138,41.7734,32867.0
2022-07-27 14:20:00,49.12,49.15,49.03,49.03,46491.0,41.7649,41.7904,41.6883,41.6883,46491.0
2022-07-27 14:25:00,49.04,49.09,49.03,49.04,38850.0,41.6968,41.7393,41.6883,41.6968,38850.0
2022-07-27 14:30:00,49.04,49.04,48.89,49.0,114548.0,41.6968,41.6968,41.5693,41.6628,114548.0
2022-07-27 14:35:00,49.01,49.31,49.0,49.31,120287.0,41.6713,41.9264,41.6628,41.9264,120287.0
2022-07-27 14:40:00,49.33,49.47,49.32,49.43,62476.0,41.9434,42.0624,41.9349,42.0284,62476.0
2022-07-27 14:45:00,49.44,49.47,49.36,49.4,43609.0,42.0369,42.0624,41.9689,42.0029,43609.0
2022-07-27 14:50:00,49.4,49.6,49.36,49.56,75668.0,42.0029,42.173,41.9689,42.139,75668.0
2022-07-27 14:55:00,49.57,49.61,49.4,49.43,79826.0,42.1475,42.1815,42.0029,42.0284,79826.0
2022-07-27 15:00:00,49.44,49.56,49.36,49.56,79165.0,42.0369,42.139,41.9689,42.139,79165.0
2022-07-27 15:05:00,49.56,49.6,49.49,49.55,62816.0,42.139,42.173,42.0795,42.1305,62816.0
2022-07-27 15:10:00,49.55,49.63,49.53,49.63,81436.0,42.1305,42.1985,42.1135,42.1985,81436.0
2022-07-27 15:15:00,49.63,49.7,49.6,49.69,151877.0,42.1985,42.258,42.173,42.2495,151877.0
2022-07-27 15:20:00,49.7,49.76,49.66,49.75,85412.0,42.258,42.309,42.224,42.3005,85412.0
2022-07-27 15:25:00,49.74,49.92,49.74,49.92,65208.0,42.292,42.4451,42.292,42.4451,65208.0
2022-07-27 15:30:00,49.93,49.93,49.84,49.93,88827.0,42.4536,42.4536,42.377,42.4536,88827.0
2022-07-27 15:35:00,49.93,49.93,49.76,49.77,62190.0,42.4536,42.4536,42.309,42.3175,62190.0
2022-07-27 15:40:00,49.76,49.8,49.72,49.78,82059.0,42.309,42.343,42.275,42.326,82059.0
2022-07-27 15:45:00,49.78,49.83,49.74,49.75,141270.0,42.326,42.3685,42.292,42.3005,141270.0
2022-07-27 15:50:00,49.74,49.78,49.56,49.59,271459.0,42.292,42.326,42.139,42.1645,271459.0
2022-07-27 15:55:00,49.59,49.63,49.51,49.52,413401.0,42.1645,42.1985,42.0965,42.105,413401.0
2022-07-28 09:30:00,49.42,49.7,49.29,49.64,63923.0,42.0199,42.258,41.9094,42.207,63923.0
2022-07-28 09:35:00,49.62,49.73,49.53,49.65,38383.0,42.19,42.2835,42.1135,42.2155,38383.0
2022-07-28 09:40:00,49.64,49.66,49.53,49.6,85986.0,42.207,42.224,42.1135,42.173,85986.0
2022-07-28 09:45:00,49.59,49.73,49.46,49.59,29458.0,42.1645,42.2835,42.0539,42.1645,29458.0
2022-07-28 09:50:00,49.57,49.57,49.2,49.32,28852.0,42.1475,42.1475,41.8329,41.9349,28852.0
2022-07-28 09:55:00,49.33,49.43,49.3,49.41,29586.0,41.9434,42.0284,41.9179,42.0114,29586.0
2022-07-28 10:00:00,49.42,49.47,49.24,49.28,38625.0,42.0199,42.0624,41.8669,41.9009,38625.0
2022-07-28 10:05:00,49.26,49.26,48.96,48.98,38723.0,41.8839,41.8839,41.6288,41.6458,38723.0
2022-07-28 10:10:00,48.99,49.09,48.87,48.94,42155.0,41.6543,41.7393,41.5523,41.6118,42155.0
2022-07-28 10:15:00,48.94,48.98,48.89,48.93,31331.0,41.6118,41.6458,41.5693,41.6033,31331.0
2022-07-28 10:20:00,48.93,48.93,48.78,48.87,66667.0,41.6033,41.6033,41.4758,41.5523,66667.0
2022-07-28 10:25:00,48.87,48.91,48.71,48.79,64271.0,41.5523,41.5863,41.4162,41.4843,64271.0
2022-07-28 10:30:00,48.84,48.89,48.77,48.89,36520.0,41.5268,41.5693,41.4673,41.5693,36520.0
2022-07-28 10:35:00,48.92,49.02,48.91,48.95,28547.0,41.5948,41.6798,41.5863,41.6203,28547.0
2022-07-28 10:40:00,48.94,49.04,48.91,49.04,26501.0,41.6118,41.6968,41.5863,41.6968,26501.0
2022-07-28 10:45:00,49.04,49.23,49.04,49.21,33527.0,41.6968,41.8584,41.6968,41.8414,33527.0
2022-07-28 10:50:00,49.2,49.22,49.14,49.19,28683.0,41.8329,41.8499,41.7819,41.8244,28683.0
2022-07-28 10:55:00,49.18,49.2,49.13,49.14,30944.0,41.8159,41.8329,41.7734,41.7819,30944.0
2022-07-28 11:00:00,49.14,49.15,48.99,48.99,45528.0,41.7819,41.7904,41.6543,41.6543,45528.0
2022-07-28 11:05:00,49.0,49.06,48.95,49.01,30212.0,41.6628,41.7138,41.6203,41.6713,30212.0
2022-07-28 11:10:00,49.0,49.1,48.98,49.09,53439.0,41.6628,41.7478,41.6458,41.7393,53439.0
2022-07-28 11:15:00,49.09,49.09,49.01,49.08,70894.0,41.7393,41.7393,41.6713,41.7308,70894.0
2022-07-28 11:20:00,49.08,49.13,49.01,49.12,37397.0,41.7308,41.7734,41.6713,41.7649,37397.0
2022-07-28 11:25:00,49.12,49.18,49.06,49.16,38763.0,41.7649,41.8159,41.7138,41.7989,38763.0
2022-07-28 11:30:00,49.16,49.17,49.06,49.14,22504.0,41.7989,41.8074,41.7138,41.7819,22504.0
2022-07-28 11:35:00,49.15,49.25,49.13,49.2,21800.0,41.7904,41.8754,41.7734,41.8329,21800.0
2022-07-28 11:40:00,49.2,49.34,49.19,49.33,24592.0,41.8329,41.9519,41.8244,41.9434,24592.0
2022-07-28 11:45:00,49.33,49.35,49.29,49.33,26244.0,41.9434,41.9604,41.9094,41.9434,26244.0
2022-07-28 11:50:00,49.33,49.37,49.26,49.3,37685.0,41.9434,41.9774,41.8839,41.9179,37685.0
2022-07-28 11:55:00,49.3,49.35,49.2,49.22,30637.0,41.9179,41.9604,41.8329,41.8499,30637.0
2022-07-28 12:00:00,49.22,49.23,49.16,49.19,12085.0,41.8499,41.8584,41.7989,41.8244,12085.0
2022-07-28 12:05:00,49.19,49.23,49.16,49.18,27398.0,41.8244,41.8584,41.7989,41.8159,27398.0
2022-07-28 12:10:00,49.19,49.36,49.17,49.33,65413.0,41.8244,41.9689,41.8074,41.9434,65413.0
2022-07-28 12:15:00,49.33,49.36,49.26,49.26,56311.0,41.9434,41.9689,41.8839,41.8839,56311.0
2022-07-28 12:20:00,49.26,49.27,49.21,49.22,22149.0,41.8839,41.8924,41.8414,41.8499,22149.0
2022-07-28 12:25:00,49.21,49.23,49.16,49.18,17529.0,41.8414,41.8584,41.7989,41.8159,17529.0
2022-07-28 12:30:00,49.18,49.2,49.06,49.17,32437.0,41.8159,41.8329,41.7138,41.8074,32437.0
2022-07-28 12:35:00,49.18,49.24,49.16,49.23,45108.0,41.8159,41.8669,41.7989,41.8584,45108.0
2022-07-28 12:40:00,49.23,49.24,49.17,49.23,33712.0,41.8584,41.8669,41.8074,41.8584,33712.0
2022-07-28 12:45:00,49.23,49.26,49.15,49.15,18348.0,41.8584,41.8839,41.7904,41.7904,18348.0
2022-07-28 12:50:00,49.16,49.21,49.13,49.19,16511.0,41.7989,41.8414,41.7734,41.8244,16511.0
2022-07-28 12:55:00,49.2,49.3,49.19,49.27,11570.0,41.8329,41.9179,41.8244,41.8924,11570.0
2022-07-28 13:00:00,49.28,49.29,49.2,49.27,27075.0,41.9009,41.9094,41.8329,41.8924,27075.0
2022-07-28 13:05:00,49.28,49.3,49.24,49.28,34081.0,41.9009,41.9179,41.8669,41.9009,34081.0
2022-07-28 13:10:00,49.28,49.33,49.24,49.3,26875.0,41.9009,41.9434,41.8669,41.9179,26875.0
2022-07-28 13:15:00,49.31,49.33,49.18,49.23,17321.0,41.9264,41.9434,41.8159,41.8584,17321.0
2022-07-28 13:20:00,49.23,49.38,49.21,49.32,74018.0,41.8584,41.9859,41.8414,41.9349,74018.0
2022-07-28 13:25:00,49.32,49.37,49.29,49.33,18307.0,41.9349,41.9774,41.9094,41.9434,18307.0
2022-07-28 13:30:00,49.34,49.44,49.32,49.44,43532.0,41.9519,42.0369,41.9349,42.0369,43532.0
2022-07-28 13:35:00,49.44,49.44,49.37,49.4,44154.0,42.0369,42.0369,41.9774,42.0029,44154.0
2022-07-28 13:40:00,49.4,49.46,49.38,49.39,14518.0,42.0029,42.0539,41.9859,41.9944,14518.0
2022-07-28 13:45:00,49.38,49.44,49.38,49.39,25486.0,41.9859,42.0369,41.9859,41.9944,25486.0
2022-07-28 13:50:00,49.38,49.4,49.36,49.38,18605.0,41.9859,42.0029,41.9689,41.9859,18605.0
2022-07-28 13:55:00,49.38,49.41,49.37,49.38,18413.0,41.9859,42.0114,41.9774,41.9859,18413.0
2022-07-28 14:00:00,49.38,49.41,49.35,49.38,44940.0,41.9859,42.0114,41.9604,41.9859,44940.0
2022-07-28 14:05:00,49.38,49.38,49.3,49.3,45551.0,41.9859,41.9859,41.9179,41.9179,45551.0
2022-07-28 14:10:00,49.3,49.31,49.2,49.3,94970.0,41.9179,41.9264,41.8329,41.9179,94970.0
2022-07-28 14:15:00,49.29,49.4,49.27,49.36,64744.0,41.9094,42.0029,41.8924,41.9689,64744.0
2022-07-28 14:20:00,49.37,49.43,49.35,49.43,68963.0,41.9774,42.0284,41.9604,42.0284,68963.0
2022-07-28 14:25:00,49.43,49.44,49.41,49.42,39247.0,42.0284,42.0369,42.0114,42.0199,39247.0
2022-07-28 14:30:00,49.41,49.43,49.33,49.36,25242.0,42.0114,42.0284,41.9434,41.9689,25242.0
2022-07-28 14:35:00,49.36,49.4,49.32,49.34,17535.0,41.9689,42.0029,41.9349,41.9519,17535.0
2022-07-28 14:40:00,49.34,49.39,49.34,49.36,20355.0,41.9519,41.9944,41.9519,41.9689,20355.0
2022-07-28 14:45:00,49.34,49.35,49.31,49.35,33175.0,41.9519,41.9604,41.9264,41.9604,33175.0
2022-07-28 14:50:00,49.34,49.37,49.3,49.37,58363.0,41.9519,41.9774,41.9179,41.9774,58363.0
2022-07-28 14:55:00,49.37,49.39,49.34,49.39,21106.0,41.9774,41.9944,41.9519,41.9944,21106.0
2022-07-28 15:00:00,49.39,49.44,49.35,49.44,27746.0,41.9944,42.0369,41.9604,42.0369,27746.0
2022-07-28 15:05:00,49.44,49.46,49.36,49.43,46270.0,42.0369,42.0539,41.9689,42.0284,46270.0
2022-07-28 15:10:00,49.43,49.45,49.4,49.44,41926.0,42.0284,42.0454,42.0029,42.0369,41926.0
2022-07-28 15:15:00,49.45,49.45,49.37,49.41,37556.0,42.0454,42.0454,41.9774,42.0114,37556.0
2022-07-28 15:20:00,49.41,49.52,49.41,49.49,87534.0,42.0114,42.105,42.0114,42.0795,87534.0
2022-07-28 15:25:00,49.5,49.54,49.49,49.51,35595.0,42.088,42.122,42.0795,42.0965,35595.0
2022-07-28 15:30:00,49.52,49.55,49.48,49.55,99333.0,42.105,42.1305,42.0709,42.1305,99333.0
2022-07-28 15:35:00,49.55,49.58,49.5,49.53,130299.0,42.1305,42.156,42.088,42.1135,130299.0
2022-07-28 15:40:00,49.53,49.54,49.45,49.53,81610.0,42.1135,42.122,42.0454,42.1135,81610.0
2022-07-28 15:45:00,49.53,49.53,49.44,49.48,62847.0,42.1135,42.1135,42.0369,42.0709,62847.0
2022-07-28 15:50:00,49.47,49.53,49.45,49.53,134017.0,42.0624,42.1135,42.0454,42.1135,134017.0
2022-07-28 15:55:00,49.53,49.61,49.47,49.55,303411.0,42.1135,42.1815,42.0624,42.1305,303411.0
2022-07-29 09:30:00,49.62,50.11,49.61,49.96,89972.0,42.19,42.6066,42.1815,42.4791,89972.0
2022-07-29 09:35:00,49.98,50.02,49.88,50.01,28118.0,42.4961,42.5301,42.4111,42.5216,28118.0
2022-07-29 09:40:00,50.0,50.11,49.89,49.89,36702.0,42.5131,42.6066,42.4196,42.4196,36702.0
2022-07-29 09:45:00,49.88,50.05,49.88,50.0,24938.0,42.4111,42.5556,42.4111,42.5131,24938.0
2022-07-29 09:50:00,50.0,50.33,49.95,50.23,28529.0,42.5131,42.7937,42.4706,42.7086,28529.0
2022-07-29 09:55:00,50.22,50.33,50.2,50.28,20907.0,42.7001,42.7937,42.6831,42.7512,20907.0
2022-07-29 10:00:00,50.28,50.35,50.15,50.31,44286.0,42.7512,42.8107,42.6406,42.7767,44286.0
2022-07-29 10:05:00,50.32,50.38,50.14,50.23,45113.0,42.7852,42.8362,42.6321,42.7086,45113.0
2022-07-29 10:10:00,50.22,50.36,50.19,50.23,54423.0,42.7001,42.8192,42.6746,42.7086,54423.0
2022-07-29 10:15:00,50.23,50.26,50.18,50.25,30339.0,42.7086,42.7342,42.6661,42.7256,30339.0
2022-07-29 10:20:00,50.25,50.29,50.19,50.27,26493.0,42.7256,42.7597,42.6746,42.7427,26493.0
2022-07-29 10:25:00,50.27,50.4,50.25,50.32,34718.0,42.7427,42.8532,42.7256,42.7852,34718.0
2022-07-29 10:30:00,50.31,50.31,50.18,50.19,34359.0,42.7767,42.7767,42.6661,42.6746,34359.0
2022-07-29 10:35:00,50.19,50.26,50.17,50.26,36451.0,42.6746,42.7342,42.6576,42.7342,36451.0
2022-07-29 10:40:00,50.26,50.34,50.24,50.34,28741.0,42.7342,42.8022,42.7171,42.8022,28741.0
2022-07-29 10:45:00,50.34,50.36,50.28,50.3,32782.0,42.8022,42.8192,42.7512,42.7682,32782.0
2022-07-29 10:50:00,50.3,50.38,50.29,50.33,21857.0,42.7682,42.8362,42.7597,42.7937,21857.0
2022-07-29 10:55:00,50.34,50.4,50.3,50.31,77389.0,42.8022,42.8532,42.7682,42.7767,77389.0
2022-07-29 11:00:00,50.31,50.36,50.19,50.19,27225.0,42.7767,42.8192,42.6746,42.6746,27225.0
2022-07-29 11:05:00,50.2,50.29,50.19,50.27,21016.0,42.6831,42.7597,42.6746,42.7427,21016.0
2022-07-29 11:10:00,50.27,50.27,50.15,50.16,36396.0,42.7427,42.7427,42.6406,42.6491,36396.0
2022-07-29 11:15:00,50.16,50.17,50.08,50.1,122552.0,42.6491,42.6576,42.5811,42.5981,122552.0
2022-07-29 11:20:00,50.11,50.12,50.06,50.08,21460.0,42.6066,42.6151,42.5641,42.5811,21460.0
2022-07-29 11:25:00,50.07,50.08,49.97,50.0,30511.0,42.5726,42.5811,42.4876,42.5131,30511.0
2022-07-29 11:30:00,50.0,50.08,50.0,50.08,24755.0,42.5131,42.5811,42.5131,42.5811,24755.0
2022-07-29 11:35:00,50.07,50.17,50.07,50.16,20254.0,42.5726,42.6576,42.5726,42.6491,20254.0
2022-07-29 11:40:00,50.16,50.23,50.13,50.23,32430.0,42.6491,42.7086,42.6236,42.7086,32430.0
2022-07-29 11:45:00,50.23,50.24,50.19,50.2,33882.0,42.7086,42.7171,42.6746,42.6831,33882.0
2022-07-29 11:50:00,50.2,50.22,50.16,50.22,41146.0,42.6831,42.7001,42.6491,42.7001,41146.0
2022-07-29 11:55:00,50.22,50.26,50.19,50.25,34149.0,42.7001,42.7342,42.6746,42.7256,34149.0
2022-07-29 12:00:00,50.25,50.3,50.22,50.24,38716.0,42.7256,42.7682,42.7001,42.7171,38716.0
2022-07-29 12:05:00,50.24,50.24,50.1,50.12,27109.0,42.7171,42.7171,42.5981,42.6151,27109.0
2022-07-29 12:10:00,50.12,50.19,50.12,50.15,15235.0,42.6151,42.6746,42.6151,42.6406,15235.0
2022-07-29 12:15:00,50.15,50.2,50.14,50.16,30750.0,42.6406,42.6831,42.6321,42.6491,30750.0
2022-07-29 12:20:00,50.16,50.2,50.15,50.16,22245.0,42.6491,42.6831,42.6406,42.6491,22245.0
2022-07-29 12:25:00,50.16,50.18,50.14,50.16,31255.0,42.6491,42.6661,42.6321,42.6491,31255.0
2022-07-29 12:30:00,50.16,50.21,50.15,50.18,42088.0,42.6491,42.6916,42.6406,42.6661,42088.0
2022-07-29 12:35:00,50.19,50.21,50.14,50.2,88089.0,42.6746,42.6916,42.6321,42.6831,88089.0
2022-07-29 12:40:00,50.2,50.26,50.2,50.26,26419.0,42.6831,42.7342,42.6831,42.7342,26419.0
2022-07-29 12:45:00,50.26,50.3,50.24,50.28,19936.0,42.7342,42.7682,42.7171,42.7512,19936.0
2022-07-29 12:50:00,50.28,50.31,50.26,50.28,18595.0,42.7512,42.7767,42.7342,42.7512,18595.0
2022-07-29 12:55:00,50.28,50.31,50.24,50.25,17182.0,42.7512,42.7767,42.7171,42.7256,17182.0
2022-07-29 13:00:00,50.25,50.27,50.22,50.23,90659.0,42.7256,42.7427,42.7001,42.7086,90659.0
2022-07-29 13:05:00,50.23,50.25,50.22,50.24,71019.0,42.7086,42.7256,42.7001,42.7171,71019.0
2022-07-29 13:10:00,50.25,50.28,50.22,50.27,24818.0,42.7256,42.7512,42.7001,42.7427,24818.0
2022-07-29 13:15:00,50.27,50.27,50.21,50.23,21916.0,42.7427,42.7427,42.6916,42.7086,21916.0
2022-07-29 13:20:00,50.24,50.25,50.2,50.23,29540.0,42.7171,42.7256,42.6831,42.7086,29540.0
2022-07-29 13:25:00,50.23,50.28,50.18,50.18,32941.0,42.7086,42.7512,42.6661,42.6661,32941.0
2022-07-29 13:30:00,50.17,50.24,50.16,50.23,35620.0,42.6576,42.7171,42.6491,42.7086,35620.0
2022-07-29 13:35:00,50.23,50.28,50.21,50.26,26453.0,42.7086,42.7512,42.6916,42.7342,26453.0
2022-07-29 13:40:00,50.26,50.26,50.22,50.23,19808.0,42.7342,42.7342,42.7001,42.7086,19808.0
2022-07-29 13:45:00,50.23,50.25,50.21,50.23,26439.0,42.7086,42.7256,42.6916,42.7086,26439.0
2022-07-29 13:50:00,50.22,50.29,50.22,50.28,23504.0,42.7001,42.7597,42.7001,42.7512,23504.0
2022-07-29 13:55:00,50.29,50.31,50.22,50.23,20934.0,42.7597,42.7767,42.7001,42.7086,20934.0
2022-07-29 14:00:00,50.23,50.25,50.17,50.24,13953.0,42.7086,42.7256,42.6576,42.7171,13953.0
2022-07-29 14:05:00,50.24,50.36,50.24,50.35,25041.0,42.7171,42.8192,42.7171,42.8107,25041.0
2022-07-29 14:10:00,50.36,50.4,50.32,50.39,36129.0,42.8192,42.8532,42.7852,42.8447,36129.0
2022-07-29 14:15:00,50.39,50.45,50.37,50.45,26720.0,42.8447,42.8957,42.8277,42.8957,26720.0
2022-07-29 14:20:00,50.44,50.45,50.37,50.37,31059.0,42.8872,42.8957,42.8277,42.8277,31059.0
2022-07-29 14:25:00,50.38,50.41,50.37,50.4,22501.0,42.8362,42.8617,42.8277,42.8532,22501.0
2022-07-29 14:30:00,50.41,50.42,50.37,50.41,27047.0,42.8617,42.8702,42.8277,42.8617,27047.0
2022-07-29 14:35:00,50.41,50.45,50.4,50.42,24954.0,42.8617,42.8957,42.8532,42.8702,24954.0
2022-07-29 14:40:00,50.42,50.46,50.4,50.44,36396.0,42.8702,42.9042,42.8532,42.8872,36396.0
2022-07-29 14:45:00,50.45,50.46,50.41,50.43,27201.0,42.8957,42.9042,42.8617,42.8787,27201.0
2022-07-29 14:50:00,50.43,50.46,50.41,50.46,26085.0,42.8787,42.9042,42.8617,42.9042,26085.0
2022-07-29 14:55:00,50.45,50.46,50.42,50.45,25560.0,42.8957,42.9042,42.8702,42.8957,25560.0
2022-07-29 15:00:00,50.44,50.5,50.42,50.49,24048.0,42.8872,42.9382,42.8702,42.9297,24048.0
2022-07-29 15:05:00,50.49,50.5,50.43,50.44,49456.0,42.9297,42.9382,42.8787,42.8872,49456.0
2022-07-29 15:10:00,50.44,50.48,50.42,50.47,40983.0,42.8872,42.9212,42.8702,42.9127,40983.0
2022-07-29 15:15:00,50.47,50.48,50.4,50.44,40970.0,42.9127,42.9212,42.8532,42.8872,40970.0
2022-07-29 15:20:00,50.43,50.48,50.43,50.48,42450.0,42.8787,42.9212,42.8787,42.9212,42450.0
2022-07-29 15:25:00,50.47,50.54,50.47,50.53,51458.0,42.9127,42.9722,42.9127,42.9637,51458.0
2022-07-29 15:30:00,50.54,50.55,50.47,50.53,72235.0,42.9722,42.9807,42.9127,42.9637,72235.0
2022-07-29 15:35:00,50.52,50.53,50.45,50.47,82023.0,42.9552,42.9637,42.8957,42.9127,82023.0
2022-07-29 15:40:00,50.46,50.49,50.43,50.45,80808.0,42.9042,42.9297,42.8787,42.8957,80808.0
2022-07-29 15:45:00,50.45,50.5,50.42,50.48,110018.0,42.8957,42.9382,42.8702,42.9212,110018.0
2022-07-29 15:50:00,50.49,50.61,50.49,50.55,403045.0,42.9297,43.0317,42.9297,42.9807,403045.0
2022-07-29 15:55:00,50.55,50.55,50.48,50.5,444794.0,42.9807,42.9807,42.9212,42.9382,444794.0
2022-08-01 09:30:00,49.95,50.11,49.55,49.7,120114.0,42.4706,42.6066,42.1305,42.258,120114.0
2022-08-01 09:35:00,49.7,49.85,49.69,49.83,92754.0,42.258,42.3855,42.2495,42.3685,92754.0
2022-08-01 09:40:00,49.85,49.95,49.77,49.87,78115.0,42.3855,42.4706,42.3175,42.4026,78115.0
2022-08-01 09:45:00,49.9,50.0,49.81,49.99,79320.0,42.4281,42.5131,42.3515,42.5046,79320.0
2022-08-01 09:50:00,49.99,50.23,49.99,50.14,87516.0,42.5046,42.7086,42.5046,42.6321,87516.0
2022-08-01 09:55:00,50.14,50.43,50.12,50.37,89068.0,42.6321,42.8787,42.6151,42.8277,89068.0
2022-08-01 10:00:00,50.36,50.46,50.26,50.4,72375.0,42.8192,42.9042,42.7342,42.8532,72375.0
2022-08-01 10:05:00,50.4,50.64,50.39,50.49,120414.0,42.8532,43.0573,42.8447,42.9297,120414.0
2022-08-01 10:10:00,50.5,50.6,50.44,50.57,96893.0,42.9382,43.0232,42.8872,42.9977,96893.0
2022-08-01 10:15:00,50.58,50.6,50.32,50.32,133831.0,43.0062,43.0232,42.7852,42.7852,133831.0
2022-08-01 10:20:00,50.27,50.38,50.21,50.28,31391.0,42.7427,42.8362,42.6916,42.7512,31391.0
2022-08-01 10:25:00,50.28,50.29,50.18,50.21,55225.0,42.7512,42.7597,42.6661,42.6916,55225.0
2022-08-01 10:30:00,50.22,50.25,50.15,50.21,36464.0,42.7001,42.7256,42.6406,42.6916,36464.0
2022-08-01 10:35:00,50.21,50.24,50.07,50.12,37475.0,42.6916,42.7171,42.5726,42.6151,37475.0
2022-08-01 10:40:00,50.13,50.22,50.09,50.19,34768.0,42.6236,42.7001,42.5896,42.6746,34768.0
2022-08-01 10:45:00,50.18,50.22,50.09,50.2,42243.0,42.6661,42.7001,42.5896,42.6831,42243.0
2022-08-01 10:50:00,50.21,50.36,50.2,50.35,35046.0,42.6916,42.8192,42.6831,42.8107,35046.0
2022-08-01 10:55:00,50.34,50.37,50.27,50.32,41641.0,42.8022,42.8277,42.7427,42.7852,41641.0
2022-08-01 11:00:00,50.33,50.36,50.23,50.3,64405.0,42.7937,42.8192,42.7086,42.7682,64405.0
2022-08-01 11:05:00,50.29,50.35,50.27,50.33,32435.0,42.7597,42.8107,42.7427,42.7937,32435.0
2022-08-01 11:10:00,50.33,50.33,50.2,50.26,36527.0,42.7937,42.7937,42.6831,42.7342,36527.0
2022-08-01 11:15:00,50.26,50.26,50.12,50.15,37172.0,42.7342,42.7342,42.6151,42.6406,37172.0
2022-08-01 11:20:00,50.15,50.25,50.14,50.21,22258.0,42.6406,42.7256,42.6321,42.6916,22258.0
2022-08-01 11:25:00,50.21,50.29,50.19,50.26,24070.0,42.6916,42.7597,42.6746,42.7342,24070.0
2022-08-01 11:30:00,50.26,50.27,50.15,50.19,38290.0,42.7342,42.7427,42.6406,42.6746,38290.0
2022-08-01 11:35:00,50.19,50.19,50.05,50.07,29788.0,42.6746,42.6746,42.5556,42.5726,29788.0
2022-08-01 11:40:00,50.07,50.11,50.05,50.1,34486.0,42.5726,42.6066,42.5556,42.5981,34486.0
2022-08-01 11:45:00,50.1,50.12,50.07,50.08,26089.0,42.5981,42.6151,42.5726,42.5811,26089.0
2022-08-01 11:50:00,50.08,50.12,50.06,50.07,35195.0,42.5811,42.6151,42.5641,42.5726,35195.0
2022-08-01 11:55:00,50.07,50.07,49.95,50.01,24952.0,42.5726,42.5726,42.4706,42.5216,24952.0
2022-08-01 12:00:00,50.01,50.06,49.98,50.04,15992.0,42.5216,42.5641,42.4961,42.5471,15992.0
2022-08-01 12:05:00,50.04,50.05,49.89,49.89,72787.0,42.5471,42.5556,42.4196,42.4196,72787.0
2022-08-01 12:10:00,49.89,49.96,49.83,49.88,58862.0,42.4196,42.4791,42.3685,42.4111,58862.0
2022-08-01 12:15:00,49.89,50.0,49.87,49.95,69837.0,42.4196,42.5131,42.4026,42.4706,69837.0
2022-08-01 12:20:00,49.95,50.02,49.92,49.94,114587.0,42.4706,42.5301,42.4451,42.4621,114587.0
2022-08-01 12:25:00,49.94,50.08,49.93,50.05,107968.0,42.4621,42.5811,42.4536,42.5556,107968.0
2022-08-01 12:30:00,50.06,50.1,50.04,50.1,47776.0,42.5641,42.5981,42.5471,42.5981,47776.0
2022-08-01 12:35:00,50.11,50.17,50.11,50.17,28056.0,42.6066,42.6576,42.6066,42.6576,28056.0
2022-08-01 12:40:00,50.18,50.22,50.16,50.22,31422.0,42.6661,42.7001,42.6491,42.7001,31422.0
2022-08-01 12:45:00,50.23,50.28,50.23,50.24,49521.0,42.7086,42.7512,42.7086,42.7171,49521.0
2022-08-01 12:50:00,50.23,50.26,50.2,50.25,27232.0,42.7086,42.7342,42.6831,42.7256,27232.0
2022-08-01 12:55:00,50.24,50.25,50.17,50.24,82046.0,42.7171,42.7256,42.6576,42.7171,82046.0
2022-08-01 13:00:00,50.25,50.25,50.03,50.05,61243.0,42.7256,42.7256,42.5386,42.5556,61243.0
2022-08-01 13:05:00,50.05,50.1,50.03,50.09,69690.0,42.5556,42.5981,42.5386,42.5896,69690.0
2022-08-01 13:10:00,50.08,50.13,50.01,50.13,31889.0,42.5811,42.6236,42.5216,42.6236,31889.0
2022-08-01 13:15:00,50.13,50.13,49.99,50.0,61416.0,42.6236,42.6236,42.5046,42.5131,61416.0
2022-08-01 13:20:00,50.0,50.07,49.97,50.01,35910.0,42.5131,42.5726,42.4876,42.5216,35910.0
2022-08-01 13:25:00,50.03,50.03,49.95,49.95,23139.0,42.5386,42.5386,42.4706,42.4706,23139.0
2022-08-01 13:30:00,49.95,49.95,49.88,49.9,29252.0,42.4706,42.4706,42.4111,42.4281,29252.0
2022-08-01 13:35:00,49.9,49.96,49.89,49.94,28834.0,42.4281,42.4791,42.4196,42.4621,28834.0
2022-08-01 13:40:00,49.94,49.94,49.87,49.92,37299.0,42.4621,42.4621,42.4026,42.4451,37299.0
2022-08-01 13:45:00,49.91,49.92,49.83,49.92,35947.0,42.4366,42.4451,42.3685,42.4451,35947.0
2022-08-01 13:50:00,49.91,49.94,49.88,49.91,23543.0,42.4366,42.4621,42.4111,42.4366,23543.0
2022-08-01 13:55:00,49.91,49.97,49.87,49.97,22757.0,42.4366,42.4876,42.4026,42.4876,22757.0
2022-08-01 14:00:00,49.96,49.99,49.86,49.98,54171.0,42.4791,42.5046,42.394,42.4961,54171.0
2022-08-01 14:05:00,49.98,50.01,49.92,50.01,43712.0,42.4961,42.5216,42.4451,42.5216,43712.0
2022-08-01 14:10:00,50.0,50.06,49.95,50.06,30440.0,42.5131,42.5641,42.4706,42.5641,30440.0
2022-08-01 14:15:00,50.08,50.1,49.99,50.01,25744.0,42.5811,42.5981,42.5046,42.5216,25744.0
2022-08-01 14:20:00,50.01,50.07,49.98,50.06,16414.0,42.5216,42.5726,42.4961,42.5641,16414.0
2022-08-01 14:25:00,50.06,50.1,50.03,50.09,23822.0,42.5641,42.5981,42.5386,42.5896,23822.0
2022-08-01 14:30:00,50.1,50.13,50.07,50.11,29362.0,42.5981,42.6236,42.5726,42.6066,29362.0
2022-08-01 14:35:00,50.11,50.15,50.11,50.13,23986.0,42.6066,42.6406,42.6066,42.6236,23986.0
2022-08-01 14:40:00,50.13,50.16,50.07,50.14,30094.0,42.6236,42.6491,42.5726,42.6321,30094.0
2022-08-01 14:45:00,50.15,50.16,50.1,50.11,36321.0,42.6406,42.6491,42.5981,42.6066,36321.0
2022-08-01 14:50:00,50.11,50.19,50.11,50.15,84335.0,42.6066,42.6746,42.6066,42.6406,84335.0
2022-08-01 14:55:00,50.15,50.29,50.14,50.23,42218.0,42.6406,42.7597,42.6321,42.7086,42218.0
2022-08-01 15:00:00,50.24,50.3,50.2,50.25,31853.0,42.7171,42.7682,42.6831,42.7256,31853.0
2022-08-01 15:05:00,50.26,50.36,50.24,50.3,42685.0,42.7342,42.8192,42.7171,42.7682,42685.0
2022-08-01 15:10:00,50.29,50.36,50.28,50.36,30441.0,42.7597,42.8192,42.7512,42.8192,30441.0
2022-08-01 15:15:00,50.36,50.38,50.32,50.34,33710.0,42.8192,42.8362,42.7852,42.8022,33710.0
2022-08-01 15:20:00,50.36,50.36,50.27,50.29,38250.0,42.8192,42.8192,42.7427,42.7597,38250.0
2022-08-01 15:25:00,50.29,50.3,50.26,50.29,45759.0,42.7597,42.7682,42.7342,42.7597,45759.0
2022-08-01 15:30:00,50.29,50.33,50.26,50.33,65394.0,42.7597,42.7937,42.7342,42.7937,65394.0
2022-08-01 15:35:00,50.33,50.36,50.3,50.36,70376.0,42.7937,42.8192,42.7682,42.8192,70376.0
2022-08-01 15:40:00,50.36,50.43,50.34,50.36,92005.0,42.8192,42.8787,42.8022,42.8192,92005.0
2022-08-01 15:45:00,50.36,50.43,50.33,50.4,119455.0,42.8192,42.8787,42.7937,42.8532,119455.0
2022-08-01 15:50:00,50.41,50.46,50.34,50.39,166382.0,42.8617,42.9042,42.8022,42.8447,166382.0
2022-08-01 15:55:00,50.38,50.39,50.3,50.31,268242.0,42.8362,42.8447,42.7682,42.7767,268242.0
2022-08-02 09:30:00,50.17,50.2,49.91,49.98,96578.0,42.6576,42.6831,42.4366,42.4961,96578.0
2022-08-02 09:35:00,50.0,50.01,49.76,49.87,41497.0,42.5131,42.5216,42.309,42.4026,41497.0
2022-08-02 09:40:00,49.85,49.89,49.74,49.86,31017.0,42.3855,42.4196,42.292,42.394,31017.0
2022-08-02 09:45:00,49.88,49.94,49.78,49.84,36563.0,42.4111,42.4621,42.326,42.377,36563.0
2022-08-02 09:50:00,49.84,49.96,49.66,49.7,49926.0,42.377,42.4791,42.224,42.258,49926.0
2022-08-02 09:55:00,49.68,49.81,49.66,49.73,49924.0,42.241,42.3515,42.224,42.2835,49924.0
2022-08-02 10:00:00,49.71,49.74,49.6,49.69,39206.0,42.2665,42.292,42.173,42.2495,39206.0
2022-08-02 10:05:00,49.68,49.68,49.54,49.54,21403.0,42.241,42.241,42.122,42.122,21403.0
2022-08-02 10:10:00,49.54,49.6,49.46,49.57,57363.0,42.122,42.173,42.0539,42.1475,57363.0
2022-08-02 10:15:00,49.58,49.68,49.56,49.66,21956.0,42.156,42.241,42.139,42.224,21956.0
2022-08-02 10:20:00,49.7,49.75,49.67,49.71,21398.0,42.258,42.3005,42.2325,42.2665,21398.0
2022-08-02 10:25:00,49.72,49.83,49.7,49.82,32651.0,42.275,42.3685,42.258,42.36,32651.0
2022-08-02 10:30:00,49.83,49.87,49.74,49.82,32157.0,42.3685,42.4026,42.292,42.36,32157.0
2022-08-02 10:35:00,49.83,49.94,49.81,49.89,22647.0,42.3685,42.4621,42.3515,42.4196,22647.0
2022-08-02 10:40:00,49.89,49.96,49.87,49.91,19483.0,42.4196,42.4791,42.4026,42.4366,19483.0
2022-08-02 10:45:00,49.92,49.96,49.88,49.94,24181.0,42.4451,42.4791,42.4111,42.4621,24181.0
2022-08-02 10:50:00,49.95,50.08,49.91,50.04,28259.0,42.4706,42.5811,42.4366,42.5471,28259.0
2022-08-02 10:55:00,50.02,50.03,49.89,49.9,35888.0,42.5301,42.5386,42.4196,42.4281,35888.0
2022-08-02 11:00:00,49.9,49.96,49.89,49.94,45657.0,42.4281,42.4791,42.4196,42.4621,45657.0
2022-08-02 11:05:00,49.94,50.03,49.94,50.02,22589.0,42.4621,42.5386,42.4621,42.5301,22589.0
2022-08-02 11:10:00,50.04,50.07,50.01,50.05,15366.0,42.5471,42.5726,42.5216,42.5556,15366.0
2022-08-02 11:15:00,50.05,50.17,50.05,50.13,42501.0,42.5556,42.6576,42.5556,42.6236,42501.0
2022-08-02 11:20:00,50.14,50.17,50.1,50.16,20009.0,42.6321,42.6576,42.5981,42.6491,20009.0
2022-08-02 11:25:00,50.16,50.27,50.16,50.24,22829.0,42.6491,42.7427,42.6491,42.7171,22829.0
2022-08-02 11:30:00,50.23,50.24,50.15,50.21,37466.0,42.7086,42.7171,42.6406,42.6916,37466.0
2022-08-02 11:35:00,50.21,50.26,50.2,50.23,23922.0,42.6916,42.7342,42.6831,42.7086,23922.0
2022-08-02 11:40:00,50.23,50.34,50.22,50.32,36113.0,42.7086,42.8022,42.7001,42.7852,36113.0
2022-08-02 11:45:00,50.32,50.36,50.3,50.35,19836.0,42.7852,42.8192,42.7682,42.8107,19836.0
2022-08-02 11:50:00,50.35,50.37,50.31,50.34,15578.0,42.8107,42.8277,42.7767,42.8022,15578.0
2022-08-02 11:55:00,50.33,50.35,50.26,50.27,20265.0,42.7937,42.8107,42.7342,42.7427,20265.0
2022-08-02 12:00:00,50.27,50.36,50.24,50.36,40819.0,42.7427,42.8192,42.7171,42.8192,40819.0
2022-08-02 12:05:00,50.35,50.39,50.33,50.33,17890.0,42.8107,42.8447,42.7937,42.7937,17890.0
2022-08-02 12:10:00,50.34,50.42,50.33,50.39,46723.0,42.8022,42.8702,42.7937,42.8447,46723.0
2022-08-02 12:15:00,50.4,50.42,50.27,50.27,20454.0,42.8532,42.8702,42.7427,42.7427,20454.0
2022-08-02 12:20:00,50.28,50.36,50.27,50.35,38656.0,42.7512,42.8192,42.7427,42.8107,38656.0
2022-08-02 12:25:00,50.36,50.39,50.32,50.39,17237.0,42.8192,42.8447,42.7852,42.8447,17237.0
2022-08-02 12:30:00,50.39,50.42,50.32,50.37,15545.0,42.8447,42.8702,42.7852,42.8277,15545.0
2022-08-02 12:35:00,50.37,50.39,50.31,50.37,14408.0,42.8277,42.8447,42.7767,42.8277,14408.0
2022-08-02 12:40:00,50.37,50.37,50.32,50.34,16084.0,42.8277,42.8277,42.7852,42.8022,16084.0
2022-08-02 12:45:00,50.34,50.35,50.27,50.28,15100.0,42.8022,42.8107,42.7427,42.7512,15100.0
2022-08-02 12:50:00,50.28,50.35,50.24,50.32,22613.0,42.7512,42.8107,42.7171,42.7852,22613.0
2022-08-02 12:55:00,50.32,50.34,50.25,50.29,18954.0,42.7852,42.8022,42.7256,42.7597,18954.0
2022-08-02 13:00:00,50.29,50.31,50.21,50.3,44927.0,42.7597,42.7767,42.6916,42.7682,44927.0
2022-08-02 13:05:00,50.28,50.31,50.26,50.3,17158.0,42.7512,42.7767,42.7342,42.7682,17158.0
2022-08-02 13:10:00,50.3,50.31,50.26,50.28,11710.0,42.7682,42.7767,42.7342,42.7512,11710.0
2022-08-02 13:15:00,50.28,50.29,50.23,50.23,11744.0,42.7512,42.7597,42.7086,42.7086,11744.0
2022-08-02 13:20:00,50.22,50.24,50.19,50.21,27213.0,42.7001,42.7171,42.6746,42.6916,27213.0
2022-08-02 13:25:00,50.21,50.23,50.1,50.15,60462.0,42.6916,42.7086,42.5981,42.6406,60462.0
2022-08-02 13:30:00,50.15,50.15,50.06,50.06,21273.0,42.6406,42.6406,42.5641,42.5641,21273.0
2022-08-02 13:35:00,50.05,50.08,50.01,50.07,20775.0,42.5556,42.5811,42.5216,42.5726,20775.0
2022-08-02 13:40:00,50.08,50.11,50.05,50.09,17459.0,42.5811,42.6066,42.5556,42.5896,17459.0
2022-08-02 13:45:00,50.09,50.09,50.0,50.01,22238.0,42.5896,42.5896,42.5131,42.5216,22238.0
2022-08-02 13:50:00,50.0,50.09,49.97,50.09,41300.0,42.5131,42.5896,42.4876,42.5896,41300.0
2022-08-02 13:55:00,50.08,50.1,50.04,50.05,17844.0,42.5811,42.5981,42.5471,42.5556,17844.0
2022-08-02 14:00:00,50.03,50.08,49.99,50.01,26104.0,42.5386,42.5811,42.5046,42.5216,26104.0
2022-08-02 14:05:00,50.01,50.12,49.99,50.12,27531.0,42.5216,42.6151,42.5046,42.6151,27531.0
2022-08-02 14:10:00,50.12,50.13,50.03,50.05,34269.0,42.6151,42.6236,42.5386,42.5556,34269.0
2022-08-02 14:15:00,50.05,50.06,49.97,50.01,30631.0,42.5556,42.5641,42.4876,42.5216,30631.0
2022-08-02 14:20:00,50.01,50.11,50.0,50.08,22867.0,42.5216,42.6066,42.5131,42.5811,22867.0
2022-08-02 14:25:00,50.08,50.15,50.08,50.13,17274.0,42.5811,42.6406,42.5811,42.6236,17274.0
2022-08-02 14:30:00,50.14,50.16,50.1,50.13,17500.0,42.6321,42.6491,42.5981,42.6236,17500.0
2022-08-02 14:35:00,50.12,50.13,50.05,50.09,19598.0,42.6151,42.6236,42.5556,42.5896,19598.0
2022-08-02 14:40:00,50.09,50.12,50.08,50.12,16347.0,42.5896,42.6151,42.5811,42.6151,16347.0
2022-08-02 14:45:00,50.11,50.11,50.01,50.09,28312.0,42.6066,42.6066,42.5216,42.5896,28312.0
2022-08-02 14:50:00,50.09,50.11,49.99,50.02,29068.0,42.5896,42.6066,42.5046,42.5301,29068.0
2022-08-02 14:55:00,50.01,50.02,49.97,50.02,30467.0,42.5216,42.5301,42.4876,42.5301,30467.0
2022-08-02 15:00:00,50.02,50.04,49.93,49.95,22908.0,42.5301,42.5471,42.4536,42.4706,22908.0
2022-08-02 15:05:00,49.96,49.99,49.92,49.94,21086.0,42.4791,42.5046,42.4451,42.4621,21086.0
2022-08-02 15:10:00,49.94,49.95,49.87,49.9,37417.0,42.4621,42.4706,42.4026,42.4281,37417.0
2022-08-02 15:15:00,49.9,49.92,49.81,49.84,33971.0,42.4281,42.4451,42.3515,42.377,33971.0
2022-08-02 15:20:00,49.84,49.87,49.8,49.84,35602.0,42.377,42.4026,42.343,42.377,35602.0
2022-08-02 15:25:00,49.85,50.0,49.85,49.98,23789.0,42.3855,42.5131,42.3855,42.4961,23789.0
2022-08-02 15:30:00,49.97,49.99,49.92,49.98,43012.0,42.4876,42.5046,42.4451,42.4961,43012.0
2022-08-02 15:35:00,49.98,50.04,49.95,49.97,126014.0,42.4961,42.5471,42.4706,42.4876,126014.0
2022-08-02 15:40:00,49.98,49.99,49.88,49.96,105643.0,42.4961,42.5046,42.4111,42.4791,105643.0
2022-08-02 15:45:00,49.96,49.96,49.82,49.83,109294.0,42.4791,42.4791,42.36,42.3685,109294.0
2022-08-02 15:50:00,49.83,49.89,49.72,49.73,125484.0,42.3685,42.4196,42.275,42.2835,125484.0
2022-08-02 15:55:00,49.73,49.74,49.59,49.63,250883.0,42.2835,42.292,42.1645,42.1985,250883.0
2022-08-03 09:30:00,50.0,50.04,49.59,49.65,87821.0,42.5131,42.5471,42.1645,42.2155,87821.0
2022-08-03 09:35:00,49.69,49.93,49.68,49.82,27790.0,42.2495,42.4536,42.241,42.36,27790.0
2022-08-03 09:40:00,49.83,49.84,49.7,49.78,40316.0,42.3685,42.377,42.258,42.326,40316.0
2022-08-03 09:45:00,49.79,49.97,49.79,49.87,110805.0,42.3345,42.4876,42.3345,42.4026,110805.0
2022-08-03 09:50:00,49.9,49.97,49.87,49.89,54275.0,42.4281,42.4876,42.4026,42.4196,54275.0
2022-08-03 09:55:00,49.88,49.9,49.79,49.83,55876.0,42.4111,42.4281,42.3345,42.3685,55876.0
2022-08-03 10:00:00,49.84,49.95,49.76,49.94,64771.0,42.377,42.4706,42.309,42.4621,64771.0
2022-08-03 10:05:00,49.94,49.98,49.82,49.93,28978.0,42.4621,42.4961,42.36,42.4536,28978.0
2022-08-03 10:10:00,49.94,50.03,49.92,49.99,25301.0,42.4621,42.5386,42.4451,42.5046,25301.0
2022-08-03 10:15:00,50.01,50.02,49.87,49.92,66947.0,42.5216,42.5301,42.4026,42.4451,66947.0
2022-08-03 10:20:00,49.92,50.04,49.91,50.02,55850.0,42.4451,42.5471,42.4366,42.5301,55850.0
2022-08-03 10:25:00,50.02,50.23,50.01,50.22,23072.0,42.5301,42.7086,42.5216,42.7001,23072.0
2022-08-03 10:30:00,50.23,50.3,50.16,50.16,24376.0,42.7086,42.7682,42.6491,42.6491,24376.0
2022-08-03 10:35:00,50.16,50.16,50.04,50.05,22755.0,42.6491,42.6491,42.5471,42.5556,22755.0
2022-08-03 10:40:00,50.02,50.06,49.98,50.04,27099.0,42.5301,42.5641,42.4961,42.5471,27099.0
2022-08-03 10:45:00,50.02,50.12,50.02,50.1,16946.0,42.5301,42.6151,42.5301,42.5981,16946.0
2022-08-03 10:50:00,50.08,50.09,50.01,50.03,28051.0,42.5811,42.5896,42.5216,42.5386,28051.0
2022-08-03 10:55:00,50.03,50.09,50.03,50.04,16697.0,42.5386,42.5896,42.5386,42.5471,16697.0
2022-08-03 11:00:00,50.05,50.12,50.02,50.03,13388.0,42.5556,42.6151,42.5301,42.5386,13388.0
2022-08-03 11:05:00,50.03,50.1,50.02,50.09,18830.0,42.5386,42.5981,42.5301,42.5896,18830.0
2022-08-03 11:10:00,50.1,50.18,50.05,50.09,31389.0,42.5981,42.6661,42.5556,42.5896,31389.0
2022-08-03 11:15:00,50.08,50.13,49.99,50.01,39099.0,42.5811,42.6236,42.5046,42.5216,39099.0
2022-08-03 11:20:00,50.02,50.07,49.99,50.0,14505.0,42.5301,42.5726,42.5046,42.5131,14505.0
2022-08-03 11:25:00,50.01,50.09,49.99,50.05,39397.0,42.5216,42.5896,42.5046,42.5556,39397.0
2022-08-03 11:30:00,50.04,50.05,49.97,49.98,17173.0,42.5471,42.5556,42.4876,42.4961,17173.0
2022-08-03 11:35:00,49.98,50.04,49.95,49.98,21880.0,42.4961,42.5471,42.4706,42.4961,21880.0
2022-08-03 11:40:00,49.99,50.04,49.99,49.99,12615.0,42.5046,42.5471,42.5046,42.5046,12615.0
2022-08-03 11:45:00,50.0,50.1,50.0,50.07,15507.0,42.5131,42.5981,42.5131,42.5726,15507.0
2022-08-03 11:50:00,50.06,50.07,50.0,50.07,10626.0,42.5641,42.5726,42.5131,42.5726,10626.0
2022-08-03 11:55:00,50.08,50.14,50.06,50.09,16899.0,42.5811,42.6321,42.5641,42.5896,16899.0
2022-08-03 12:00:00,50.08,50.14,50.06,50.14,36812.0,42.5811,42.6321,42.5641,42.6321,36812.0
2022-08-03 12:05:00,50.13,50.14,50.04,50.05,10394.0,42.6236,42.6321,42.5471,42.5556,10394.0
2022-08-03 12:10:00,50.05,50.13,50.04,50.11,23316.0,42.5556,42.6236,42.5471,42.6066,23316.0
2022-08-03 12:15:00,50.11,50.11,50.04,50.05,31135.0,42.6066,42.6066,42.5471,42.5556,31135.0
2022-08-03 12:20:00,50.05,50.13,50.04,50.13,14855.0,42.5556,42.6236,42.5471,42.6236,14855.0
2022-08-03 12:25:00,50.12,50.12,50.05,50.08,12437.0,42.6151,42.6151,42.5556,42.5811,12437.0
2022-08-03 12:30:00,50.08,50.16,50.07,50.16,20347.0,42.5811,42.6491,42.5726,42.6491,20347.0
2022-08-03 12:35:00,50.15,50.21,50.14,50.17,19927.0,42.6406,42.6916,42.6321,42.6576,19927.0
2022-08-03 12:40:00,50.17,50.24,50.17,50.19,24356.0,42.6576,42.7171,42.6576,42.6746,24356.0
2022-08-03 12:45:00,50.17,50.27,50.17,50.23,17625.0,42.6576,42.7427,42.6576,42.7086,17625.0
2022-08-03 12:50:00,50.23,50.26,50.21,50.23,12149.0,42.7086,42.7342,42.6916,42.7086,12149.0
2022-08-03 12:55:00,50.24,50.25,50.21,50.23,9074.0,42.7171,42.7256,42.6916,42.7086,9074.0
2022-08-03 13:00:00,50.22,50.27,50.22,50.25,21941.0,42.7001,42.7427,42.7001,42.7256,21941.0
2022-08-03 13:05:00,50.25,50.28,50.21,50.22,26092.0,42.7256,42.7512,42.6916,42.7001,26092.0
2022-08-03 13:10:00,50.22,50.25,50.18,50.24,27611.0,42.7001,42.7256,42.6661,42.7171,27611.0
2022-08-03 13:15:00,50.24,50.26,50.21,50.22,11645.0,42.7171,42.7342,42.6916,42.7001,11645.0
2022-08-03 13:20:00,50.23,50.29,50.21,50.25,20707.0,42.7086,42.7597,42.6916,42.7256,20707.0
2022-08-03 13:25:00,50.25,50.33,50.23,50.33,27409.0,42.7256,42.7937,42.7086,42.7937,27409.0
2022-08-03 13:30:00,50.34,50.38,50.33,50.36,21487.0,42.8022,42.8362,42.7937,42.8192,21487.0
2022-08-03 13:35:00,50.36,50.39,50.33,50.34,30867.0,42.8192,42.8447,42.7937,42.8022,30867.0
2022-08-03 13:40:00,50.32,50.38,50.29,50.36,27422.0,42.7852,42.8362,42.7597,42.8192,27422.0
2022-08-03 13:45:00,50.36,50.36,50.3,50.34,20823.0,42.8192,42.8192,42.7682,42.8022,20823.0
2022-08-03 13:50:00,50.34,50.38,50.32,50.37,33105.0,42.8022,42.8362,42.7852,42.8277,33105.0
2022-08-03 13:55:00,50.37,50.38,50.33,50.36,27910.0,42.8277,42.8362,42.7937,42.8192,27910.0
2022-08-03 14:00:00,50.35,50.42,50.33,50.41,42200.0,42.8107,42.8702,42.7937,42.8617,42200.0
2022-08-03 14:05:00,50.41,50.49,50.41,50.46,37577.0,42.8617,42.9297,42.8617,42.9042,37577.0
2022-08-03 14:10:00,50.47,50.52,50.46,50.51,29642.0,42.9127,42.9552,42.9042,42.9467,29642.0
2022-08-03 14:15:00,50.51,50.53,50.48,50.49,51056.0,42.9467,42.9637,42.9212,42.9297,51056.0
2022-08-03 14:20:00,50.5,50.53,50.48,50.53,39351.0,42.9382,42.9637,42.9212,42.9637,39351.0
2022-08-03 14:25:00,50.53,50.53,50.5,50.52,74903.0,42.9637,42.9637,42.9382,42.9552,74903.0
2022-08-03 14:30:00,50.52,50.58,50.51,50.58,41143.0,42.9552,43.0062,42.9467,43.0062,41143.0
2022-08-03 14:35:00,50.57,50.62,50.56,50.58,115739.0,42.9977,43.0402,42.9892,43.0062,115739.0
2022-08-03 14:40:00,50.58,50.59,50.53,50.54,107625.0,43.0062,43.0147,42.9637,42.9722,107625.0
2022-08-03 14:45:00,50.54,50.55,50.49,50.5,25580.0,42.9722,42.9807,42.9297,42.9382,25580.0
2022-08-03 14:50:00,50.5,50.51,50.46,50.48,17391.0,42.9382,42.9467,42.9042,42.9212,17391.0
2022-08-03 14:55:00,50.48,50.48,50.4,50.41,17903.0,42.9212,42.9212,42.8532,42.8617,17903.0
2022-08-03 15:00:00,50.41,50.46,50.39,50.44,16697.0,42.8617,42.9042,42.8447,42.8872,16697.0
2022-08-03 15:05:00,50.45,50.52,50.44,50.5,79368.0,42.8957,42.9552,42.8872,42.9382,79368.0
2022-08-03 15:10:00,50.5,50.52,50.48,50.48,81302.0,42.9382,42.9552,42.9212,42.9212,81302.0
2022-08-03 15:15:00,50.48,50.51,50.44,50.46,35016.0,42.9212,42.9467,42.8872,42.9042,35016.0
2022-08-03 15:20:00,50.46,50.51,50.45,50.5,41003.0,42.9042,42.9467,42.8957,42.9382,41003.0
2022-08-03 15:25:00,50.5,50.53,50.49,50.52,27352.0,42.9382,42.9637,42.9297,42.9552,27352.0
2022-08-03 15:30:00,50.51,50.55,50.5,50.54,39263.0,42.9467,42.9807,42.9382,42.9722,39263.0
2022-08-03 15:35:00,50.54,50.56,50.52,50.53,46776.0,42.9722,42.9892,42.9552,42.9637,46776.0
2022-08-03 15:40:00,50.54,50.62,50.53,50.62,67960.0,42.9722,43.0402,42.9637,43.0402,67960.0
2022-08-03 15:45:00,50.61,50.63,50.59,50.6,89636.0,43.0317,43.0487,43.0147,43.0232,89636.0
2022-08-03 15:50:00,50.61,50.64,50.51,50.54,108175.0,43.0317,43.0573,42.9467,42.9722,108175.0
2022-08-03 15:55:00,50.54,50.54,50.36,50.39,206745.0,42.9722,42.9722,42.8192,42.8447,206745.0
2022-08-04 09:30:00,50.27,50.47,50.05,50.08,52640.0,42.7427,42.9127,42.5556,42.5811,52640.0
2022-08-04 09:35:00,50.06,50.15,49.99,50.04,34071.0,42.5641,42.6406,42.5046,42.5471,34071.0
2022-08-04 09:40:00,50.03,50.37,50.02,50.32,16381.0,42.5386,42.8277,42.5301,42.7852,16381.0
2022-08-04 09:45:00,50.32,50.35,50.27,50.29,24406.0,42.7852,42.8107,42.7427,42.7597,24406.0
2022-08-04 09:50:00,50.29,50.31,50.17,50.2,21395.0,42.7597,42.7767,42.6576,42.6831,21395.0
2022-08-04 09:55:00,50.21,50.22,50.1,50.16,25562.0,42.6916,42.7001,42.5981,42.6491,25562.0
2022-08-04 10:00:00,50.17,50.2,50.04,50.07,41496.0,42.6576,42.6831,42.5471,42.5726,41496.0
2022-08-04 10:05:00,50.09,50.18,50.07,50.16,36593.0,42.5896,42.6661,42.5726,42.6491,36593.0
2022-08-04 10:10:00,50.16,50.19,50.09,50.12,20971.0,42.6491,42.6746,42.5896,42.6151,20971.0
2022-08-04 10:15:00,50.11,50.13,50.0,50.02,24911.0,42.6066,42.6236,42.5131,42.5301,24911.0
2022-08-04 10:20:00,50.0,50.07,49.94,50.04,40014.0,42.5131,42.5726,42.4621,42.5471,40014.0
2022-08-04 10:25:00,50.03,50.12,50.0,50.02,29333.0,42.5386,42.6151,42.5131,42.5301,29333.0
2022-08-04 10:30:00,50.02,50.15,50.0,50.07,37425.0,42.5301,42.6406,42.5131,42.5726,37425.0
2022-08-04 10:35:00,50.06,50.06,49.94,49.94,16685.0,42.5641,42.5641,42.4621,42.4621,16685.0
2022-08-04 10:40:00,49.94,49.95,49.84,49.85,28391.0,42.4621,42.4706,42.377,42.3855,28391.0
2022-08-04 10:45:00,49.85,49.98,49.82,49.96,46342.0,42.3855,42.4961,42.36,42.4791,46342.0
2022-08-04 10:50:00,49.96,50.0,49.93,49.95,34926.0,42.4791,42.5131,42.4536,42.4706,34926.0
2022-08-04 10:55:00,49.95,49.98,49.89,49.9,26761.0,42.4706,42.4961,42.4196,42.4281,26761.0
2022-08-04 11:00:00,49.9,49.93,49.81,49.81,28825.0,42.4281,42.4536,42.3515,42.3515,28825.0
2022-08-04 11:05:00,49.81,49.93,49.8,49.87,22628.0,42.3515,42.4536,42.343,42.4026,22628.0
2022-08-04 11:10:00,49.86,49.93,49.85,49.91,84648.0,42.394,42.4536,42.3855,42.4366,84648.0
2022-08-04 11:15:00,49.91,49.92,49.84,49.88,29505.0,42.4366,42.4451,42.377,42.4111,29505.0
2022-08-04 11:20:00,49.87,49.92,49.76,49.77,41782.0,42.4026,42.4451,42.309,42.3175,41782.0
2022-08-04 11:25:00,49.77,49.78,49.71,49.76,27048.0,42.3175,42.326,42.2665,42.309,27048.0
2022-08-04 11:30:00,49.77,49.79,49.71,49.72,29186.0,42.3175,42.3345,42.2665,42.275,29186.0
2022-08-04 11:35:00,49.72,49.72,49.57,49.57,29877.0,42.275,42.275,42.1475,42.1475,29877.0
2022-08-04 11:40:00,49.57,49.6,49.5,49.59,66777.0,42.1475,42.173,42.088,42.1645,66777.0
2022-08-04 11:45:00,49.59,49.65,49.57,49.62,23300.0,42.1645,42.2155,42.1475,42.19,23300.0
2022-08-04 11:50:00,49.61,49.68,49.6,49.64,22584.0,42.1815,42.241,42.173,42.207,22584.0
2022-08-04 11:55:00,49.65,49.67,49.63,49.66,12111.0,42.2155,42.2325,42.1985,42.224,12111.0
2022-08-04 12:00:00,49.66,49.69,49.62,49.66,14027.0,42.224,42.2495,42.19,42.224,14027.0
2022-08-04 12:05:00,49.66,49.68,49.57,49.6,42238.0,42.224,42.241,42.1475,42.173,42238.0
2022-08-04 12:10:00,49.6,49.69,49.6,49.62,23473.0,42.173,42.2495,42.173,42.19,23473.0
2022-08-04 12:15:00,49.61,49.62,49.56,49.59,19931.0,42.1815,42.19,42.139,42.1645,19931.0
2022-08-04 12:20:00,49.58,49.62,49.56,49.59,17484.0,42.156,42.19,42.139,42.1645,17484.0
2022-08-04 12:25:00,49.61,49.62,49.58,49.6,10701.0,42.1815,42.19,42.156,42.173,10701.0
2022-08-04 12:30:00,49.6,49.64,49.55,49.6,25338.0,42.173,42.207,42.1305,42.173,25338.0
2022-08-04 12:35:00,49.6,49.62,49.56,49.59,18218.0,42.173,42.19,42.139,42.1645,18218.0
2022-08-04 12:40:00,49.58,49.63,49.51,49.58,39712.0,42.156,42.1985,42.0965,42.156,39712.0
2022-08-04 12:45:00,49.57,49.58,49.44,49.44,23483.0,42.1475,42.156,42.0369,42.0369,23483.0
2022-08-04 12:50:00,49.44,49.48,49.44,49.48,13129.0,42.0369,42.0709,42.0369,42.0709,13129.0
2022-08-04 12:55:00,49.47,49.49,49.45,49.47,8396.0,42.0624,42.0795,42.0454,42.0624,8396.0
2022-08-04 13:00:00,49.48,49.52,49.44,49.45,30812.0,42.0709,42.105,42.0369,42.0454,30812.0
2022-08-04 13:05:00,49.45,49.49,49.44,49.47,19703.0,42.0454,42.0795,42.0369,42.0624,19703.0
2022-08-04 13:10:00,49.47,49.53,49.46,49.53,24765.0,42.0624,42.1135,42.0539,42.1135,24765.0
2022-08-04 13:15:00,49.54,49.57,49.52,49.55,9183.0,42.122,42.1475,42.105,42.1305,9183.0
2022-08-04 13:20:00,49.55,49.57,49.49,49.57,24471.0,42.1305,42.1475,42.0795,42.1475,24471.0
2022-08-04 13:25:00,49.57,49.62,49.55,49.59,26427.0,42.1475,42.19,42.1305,42.1645,26427.0
2022-08-04 13:30:00,49.59,49.6,49.56,49.6,19256.0,42.1645,42.173,42.139,42.173,19256.0
2022-08-04 13:35:00,49.61,49.62,49.57,49.59,44975.0,42.1815,42.19,42.1475,42.1645,44975.0
2022-08-04 13:40:00,49.59,49.6,49.54,49.54,44316.0,42.1645,42.173,42.122,42.122,44316.0
2022-08-04 13:45:00,49.55,49.56,49.51,49.56,17613.0,42.1305,42.139,42.0965,42.139,17613.0
2022-08-04 13:50:00,49.56,49.57,49.52,49.55,34280.0,42.139,42.1475,42.105,42.1305,34280.0
2022-08-04 13:55:00,49.55,49.55,49.52,49.55,19313.0,42.1305,42.1305,42.105,42.1305,19313.0
2022-08-04 14:00:00,49.54,49.55,49.46,49.46,36208.0,42.122,42.1305,42.0539,42.0539,36208.0
2022-08-04 14:05:00,49.46,49.47,49.38,49.39,41981.0,42.0539,42.0624,41.9859,41.9944,41981.0
2022-08-04 14:10:00,49.39,49.42,49.34,49.4,105749.0,41.9944,42.0199,41.9519,42.0029,105749.0
2022-08-04 14:15:00,49.4,49.41,49.35,49.36,36473.0,42.0029,42.0114,41.9604,41.9689,36473.0
2022-08-04 14:20:00,49.36,49.36,49.28,49.29,41368.0,41.9689,41.9689,41.9009,41.9094,41368.0
2022-08-04 14:25:00,49.29,49.39,49.27,49.37,99232.0,41.9094,41.9944,41.8924,41.9774,99232.0
2022-08-04 14:30:00,49.37,49.38,49.28,49.29,41088.0,41.9774,41.9859,41.9009,41.9094,41088.0
2022-08-04 14:35:00,49.29,49.29,49.17,49.21,70284.0,41.9094,41.9094,41.8074,41.8414,70284.0
2022-08-04 14:40:00,49.21,49.24,49.2,49.23,78944.0,41.8414,41.8669,41.8329,41.8584,78944.0
2022-08-04 14:45:00,49.23,49.24,49.15,49.16,51458.0,41.8584,41.8669,41.7904,41.7989,51458.0
2022-08-04 14:50:00,49.16,49.19,49.15,49.16,50733.0,41.7989,41.8244,41.7904,41.7989,50733.0
2022-08-04 14:55:00,49.16,49.18,49.12,49.14,38737.0,41.7989,41.8159,41.7649,41.7819,38737.0
2022-08-04 15:00:00,49.14,49.16,49.11,49.14,39817.0,41.7819,41.7989,41.7564,41.7819,39817.0
2022-08-04 15:05:00,49.15,49.24,49.13,49.23,49133.0,41.7904,41.8669,41.7734,41.8584,49133.0
2022-08-04 15:10:00,49.23,49.43,49.23,49.42,44996.0,41.8584,42.0284,41.8584,42.0199,44996.0
2022-08-04 15:15:00,49.44,49.52,49.42,49.49,86220.0,42.0369,42.105,42.0199,42.0795,86220.0
2022-08-04 15:20:00,49.5,49.5,49.43,49.45,50600.0,42.088,42.088,42.0284,42.0454,50600.0
2022-08-04 15:25:00,49.45,49.45,49.37,49.38,54807.0,42.0454,42.0454,41.9774,41.9859,54807.0
2022-08-04 15:30:00,49.38,49.4,49.35,49.36,91921.0,41.9859,42.0029,41.9604,41.9689,91921.0
2022-08-04 15:35:00,49.38,49.44,49.37,49.38,50897.0,41.9859,42.0369,41.9774,41.9859,50897.0
2022-08-04 15:40:00,49.38,49.41,49.37,49.39,76229.0,41.9859,42.0114,41.9774,41.9944,76229.0
2022-08-04 15:45:00,49.38,49.38,49.31,49.34,78570.0,41.9859,41.9859,41.9264,41.9519,78570.0
2022-08-04 15:50:00,49.35,49.38,49.29,49.32,113400.0,41.9604,41.9859,41.9094,41.9349,113400.0
2022-08-04 15:55:00,49.31,49.31,49.23,49.28,227192.0,41.9264,41.9264,41.8584,41.9009,227192.0
2022-08-05 09:30:00,48.76,49.42,48.76,49.35,72051.0,41.4588,42.0199,41.4588,41.9604,72051.0
2022-08-05 09:35:00,49.35,49.63,49.32,49.58,51266.0,41.9604,42.1985,41.9349,42.156,51266.0
2022-08-05 09:40:00,49.56,49.7,49.54,49.67,50831.0,42.139,42.258,42.122,42.2325,50831.0
2022-08-05 09:45:00,49.68,49.69,49.54,49.6,36350.0,42.241,42.2495,42.122,42.173,36350.0
2022-08-05 09:50:00,49.61,49.8,49.59,49.8,38418.0,42.1815,42.343,42.1645,42.343,38418.0
2022-08-05 09:55:00,49.83,49.91,49.78,49.89,60069.0,42.3685,42.4366,42.326,42.4196,60069.0
2022-08-05 10:00:00,49.88,50.06,49.88,49.95,90726.0,42.4111,42.5641,42.4111,42.4706,90726.0
2022-08-05 10:05:00,49.96,50.11,49.95,50.08,31270.0,42.4791,42.6066,42.4706,42.5811,31270.0
2022-08-05 10:10:00,50.09,50.15,49.99,50.09,37535.0,42.5896,42.6406,42.5046,42.5896,37535.0
2022-08-05 10:15:00,50.09,50.22,49.98,50.03,59628.0,42.5896,42.7001,42.4961,42.5386,59628.0
2022-08-05 10:20:00,50.03,50.12,49.95,50.08,35476.0,42.5386,42.6151,42.4706,42.5811,35476.0
2022-08-05 10:25:00,50.08,50.17,49.95,49.97,34760.0,42.5811,42.6576,42.4706,42.4876,34760.0
2022-08-05 10:30:00,49.98,50.0,49.9,49.95,32820.0,42.4961,42.5131,42.4281,42.4706,32820.0
2022-08-05 10:35:00,49.93,50.05,49.9,50.02,46118.0,42.4536,42.5556,42.4281,42.5301,46118.0
2022-08-05 10:40:00,50.03,50.11,49.98,50.08,35755.0,42.5386,42.6066,42.4961,42.5811,35755.0
2022-08-05 10:45:00,50.08,50.19,50.08,50.16,46580.0,42.5811,42.6746,42.5811,42.6491,46580.0
2022-08-05 10:50:00,50.16,50.16,50.03,50.08,21315.0,42.6491,42.6491,42.5386,42.5811,21315.0
2022-08-05 10:55:00,50.09,50.12,50.04,50.07,27051.0,42.5896,42.6151,42.5471,42.5726,27051.0
2022-08-05 11:00:00,50.08,50.11,50.02,50.1,38305.0,42.5811,42.6066,42.5301,42.5981,38305.0
2022-08-05 11:05:00,50.11,50.22,50.08,50.22,38977.0,42.6066,42.7001,42.5811,42.7001,38977.0
2022-08-05 11:10:00,50.22,50.28,50.0,50.01,62272.0,42.7001,42.7512,42.5131,42.5216,62272.0
2022-08-05 11:15:00,50.01,50.02,49.91,50.0,35048.0,42.5216,42.5301,42.4366,42.5131,35048.0
2022-08-05 11:20:00,50.0,50.02,49.87,49.88,12361.0,42.5131,42.5301,42.4026,42.4111,12361.0
2022-08-05 11:25:00,49.87,49.9,49.74,49.76,91504.0,42.4026,42.4281,42.292,42.309,91504.0
2022-08-05 11:30:00,49.76,49.88,49.76,49.85,16312.0,42.309,42.4111,42.309,42.3855,16312.0
2022-08-05 11:35:00,49.86,49.93,49.82,49.9,21083.0,42.394,42.4536,42.36,42.4281,21083.0
2022-08-05 11:40:00,49.91,50.0,49.87,49.95,14804.0,42.4366,42.5131,42.4026,42.4706,14804.0
2022-08-05 11:45:00,49.94,49.95,49.78,49.83,25810.0,42.4621,42.4706,42.326,42.3685,25810.0
2022-08-05 11:50:00,49.84,49.89,49.81,49.87,17266.0,42.377,42.4196,42.3515,42.4026,17266.0
2022-08-05 11:55:00,49.86,49.87,49.68,49.69,17045.0,42.394,42.4026,42.241,42.2495,17045.0
2022-08-05 12:00:00,49.69,49.85,49.68,49.83,28758.0,42.2495,42.3855,42.241,42.3685,28758.0
2022-08-05 12:05:00,49.85,49.89,49.79,49.8,20967.0,42.3855,42.4196,42.3345,42.343,20967.0
2022-08-05 12:10:00,49.82,49.91,49.82,49.9,19131.0,42.36,42.4366,42.36,42.4281,19131.0
2022-08-05 12:15:00,49.89,49.96,49.88,49.91,21131.0,42.4196,42.4791,42.4111,42.4366,21131.0
2022-08-05 12:20:00,49.9,49.95,49.85,49.86,24590.0,42.4281,42.4706,42.3855,42.394,24590.0
2022-08-05 12:25:00,49.85,49.87,49.79,49.82,77763.0,42.3855,42.4026,42.3345,42.36,77763.0
2022-08-05 12:30:00,49.82,49.82,49.74,49.76,24956.0,42.36,42.36,42.292,42.309,24956.0
2022-08-05 12:35:00,49.74,49.84,49.7,49.81,16928.0,42.292,42.377,42.258,42.3515,16928.0
2022-08-05 12:40:00,49.8,49.84,49.76,49.83,22480.0,42.343,42.377,42.309,42.3685,22480.0
2022-08-05 12:45:00,49.84,49.91,49.83,49.9,35366.0,42.377,42.4366,42.3685,42.4281,35366.0
2022-08-05 12:50:00,49.9,49.92,49.87,49.91,55673.0,42.4281,42.4451,42.4026,42.4366,55673.0
2022-08-05 12:55:00,49.92,49.93,49.87,49.89,30084.0,42.4451,42.4536,42.4026,42.4196,30084.0
2022-08-05 13:00:00,49.89,49.93,49.87,49.92,51638.0,42.4196,42.4536,42.4026,42.4451,51638.0
2022-08-05 13:05:00,49.92,49.95,49.89,49.91,36903.0,42.4451,42.4706,42.4196,42.4366,36903.0
2022-08-05 13:10:00,49.91,49.98,49.9,49.98,24103.0,42.4366,42.4961,42.4281,42.4961,24103.0
2022-08-05 13:15:00,49.98,50.0,49.87,49.88,37308.0,42.4961,42.5131,42.4026,42.4111,37308.0
2022-08-05 13:20:00,49.88,49.89,49.8,49.81,46580.0,42.4111,42.4196,42.343,42.3515,46580.0
2022-08-05 13:25:00,49.82,49.9,49.81,49.84,24129.0,42.36,42.4281,42.3515,42.377,24129.0
2022-08-05 13:30:00,49.83,49.9,49.82,49.89,8966.0,42.3685,42.4281,42.36,42.4196,8966.0
2022-08-05 13:35:00,49.9,49.95,49.88,49.92,17727.0,42.4281,42.4706,42.4111,42.4451,17727.0
2022-08-05 13:40:00,49.93,49.95,49.89,49.9,17991.0,42.4536,42.4706,42.4196,42.4281,17991.0
2022-08-05 13:45:00,49.9,49.97,49.89,49.95,30060.0,42.4281,42.4876,42.4196,42.4706,30060.0
2022-08-05 13:50:00,49.96,49.97,49.92,49.97,11820.0,42.4791,42.4876,42.4451,42.4876,11820.0
2022-08-05 13:55:00,49.97,49.98,49.93,49.94,13991.0,42.4876,42.4961,42.4536,42.4621,13991.0
2022-08-05 14:00:00,49.95,49.97,49.92,49.95,12962.0,42.4706,42.4876,42.4451,42.4706,12962.0
2022-08-05 14:05:00,49.94,49.98,49.92,49.94,18284.0,42.4621,42.4961,42.4451,42.4621,18284.0
2022-08-05 14:10:00,49.94,49.95,49.9,49.93,10282.0,42.4621,42.4706,42.4281,42.4536,10282.0
2022-08-05 14:15:00,49.93,50.05,49.92,50.04,28974.0,42.4536,42.5556,42.4451,42.5471,28974.0
2022-08-05 14:20:00,50.04,50.04,50.0,50.03,19182.0,42.5471,42.5471,42.5131,42.5386,19182.0
2022-08-05 14:25:00,50.04,50.06,49.9,49.9,17871.0,42.5471,42.5641,42.4281,42.4281,17871.0
2022-08-05 14:30:00,49.89,49.97,49.87,49.97,15271.0,42.4196,42.4876,42.4026,42.4876,15271.0
2022-08-05 14:35:00,49.96,49.99,49.93,49.96,14025.0,42.4791,42.5046,42.4536,42.4791,14025.0
2022-08-05 14:40:00,49.95,49.98,49.91,49.97,37650.0,42.4706,42.4961,42.4366,42.4876,37650.0
2022-08-05 14:45:00,49.97,50.06,49.97,50.04,42314.0,42.4876,42.5641,42.4876,42.5471,42314.0
2022-08-05 14:50:00,50.04,50.05,49.99,50.05,22350.0,42.5471,42.5556,42.5046,42.5556,22350.0
2022-08-05 14:55:00,50.05,50.05,49.96,50.03,21591.0,42.5556,42.5556,42.4791,42.5386,21591.0
2022-08-05 15:00:00,50.03,50.09,50.0,50.09,33288.0,42.5386,42.5896,42.5131,42.5896,33288.0
2022-08-05 15:05:00,50.08,50.1,50.03,50.09,34886.0,42.5811,42.5981,42.5386,42.5896,34886.0
2022-08-05 15:10:00,50.09,50.13,50.07,50.07,23947.0,42.5896,42.6236,42.5726,42.5726,23947.0
2022-08-05 15:15:00,50.08,50.11,50.05,50.07,20632.0,42.5811,42.6066,42.5556,42.5726,20632.0
2022-08-05 15:20:00,50.07,50.09,50.04,50.08,19620.0,42.5726,42.5896,42.5471,42.5811,19620.0
2022-08-05 15:25:00,50.08,50.1,50.06,50.09,17461.0,42.5811,42.5981,42.5641,42.5896,17461.0
2022-08-05 15:30:00,50.08,50.08,50.02,50.07,38042.0,42.5811,42.5811,42.5301,42.5726,38042.0
2022-08-05 15:35:00,50.07,50.09,50.01,50.01,33422.0,42.5726,42.5896,42.5216,42.5216,33422.0
2022-08-05 15:40:00,50.01,50.06,50.01,50.04,36663.0,42.5216,42.5641,42.5216,42.5471,36663.0
2022-08-05 15:45:00,50.04,50.1,50.02,50.03,43107.0,42.5471,42.5981,42.5301,42.5386,43107.0
2022-08-05 15:50:00,50.04,50.09,50.03,50.07,82655.0,42.5471,42.5896,42.5386,42.5726,82655.0
2022-08-05 15:55:00,50.06,50.14,50.03,50.1,137919.0,42.5641,42.6321,42.5386,42.5981,137919.0
2022-08-08 09:30:00,50.33,50.49,50.3,50.34,68513.0,42.7937,42.9297,42.7682,42.8022,68513.0
2022-08-08 09:35:00,50.34,50.48,50.18,50.24,51117.0,42.8022,42.9212,42.6661,42.7171,51117.0
2022-08-08 09:40:00,50.25,50.38,50.21,50.22,36411.0,42.7256,42.8362,42.6916,42.7001,36411.0
2022-08-08 09:45:00,50.24,50.25,50.1,50.21,58821.0,42.7171,42.7256,42.5981,42.6916,58821.0
2022-08-08 09:50:00,50.22,50.25,50.09,50.24,47740.0,42.7001,42.7256,42.5896,42.7171,47740.0
2022-08-08 09:55:00,50.23,50.31,50.18,50.18,28450.0,42.7086,42.7767,42.6661,42.6661,28450.0
2022-08-08 10:00:00,50.2,50.23,50.1,50.23,24718.0,42.6831,42.7086,42.5981,42.7086,24718.0
2022-08-08 10:05:00,50.24,50.24,50.13,50.19,26073.0,42.7171,42.7171,42.6236,42.6746,26073.0
2022-08-08 10:10:00,50.2,50.21,50.12,50.15,28777.0,42.6831,42.6916,42.6151,42.6406,28777.0
2022-08-08 10:15:00,50.17,50.23,50.11,50.19,71915.0,42.6576,42.7086,42.6066,42.6746,71915.0
2022-08-08 10:20:00,50.19,50.26,50.19,50.24,23495.0,42.6746,42.7342,42.6746,42.7171,23495.0
2022-08-08 10:25:00,50.24,50.28,50.18,50.28,40998.0,42.7171,42.7512,42.6661,42.7512,40998.0
2022-08-08 10:30:00,50.27,50.4,50.26,50.32,24807.0,42.7427,42.8532,42.7342,42.7852,24807.0
2022-08-08 10:35:00,50.33,50.39,50.32,50.39,18401.0,42.7937,42.8447,42.7852,42.8447,18401.0
2022-08-08 10:40:00,50.38,50.45,50.37,50.43,26025.0,42.8362,42.8957,42.8277,42.8787,26025.0
2022-08-08 10:45:00,50.43,50.48,50.41,50.43,21097.0,42.8787,42.9212,42.8617,42.8787,21097.0
2022-08-08 10:50:00,50.44,50.5,50.42,50.45,18255.0,42.8872,42.9382,42.8702,42.8957,18255.0
2022-08-08 10:55:00,50.44,50.47,50.4,50.4,10645.0,42.8872,42.9127,42.8532,42.8532,10645.0
2022-08-08 11:00:00,50.41,50.49,50.4,50.45,23381.0,42.8617,42.9297,42.8532,42.8957,23381.0
2022-08-08 11:05:00,50.44,50.47,50.41,50.43,14483.0,42.8872,42.9127,42.8617,42.8787,14483.0
2022-08-08 11:10:00,50.42,50.45,50.38,50.39,13728.0,42.8702,42.8957,42.8362,42.8447,13728.0
2022-08-08 11:15:00,50.38,50.38,50.24,50.27,22513.0,42.8362,42.8362,42.7171,42.7427,22513.0
2022-08-08 11:20:00,50.27,50.32,50.26,50.3,7493.0,42.7427,42.7852,42.7342,42.7682,7493.0
2022-08-08 11:25:00,50.3,50.31,50.22,50.23,11788.0,42.7682,42.7767,42.7001,42.7086,11788.0
2022-08-08 11:30:00,50.22,50.24,50.14,50.15,27771.0,42.7001,42.7171,42.6321,42.6406,27771.0
2022-08-08 11:35:00,50.14,50.17,49.99,50.02,20919.0,42.6321,42.6576,42.5046,42.5301,20919.0
2022-08-08 11:40:00,50.01,50.03,49.93,49.98,17352.0,42.5216,42.5386,42.4536,42.4961,17352.0
2022-08-08 11:45:00,49.96,50.03,49.95,50.03,11545.0,42.4791,42.5386,42.4706,42.5386,11545.0
2022-08-08 11:50:00,50.02,50.1,50.02,50.07,41962.0,42.5301,42.5981,42.5301,42.5726,41962.0
2022-08-08 11:55:00,50.08,50.1,50.04,50.08,13886.0,42.5811,42.5981,42.5471,42.5811,13886.0
2022-08-08 12:00:00,50.08,50.16,50.08,50.14,20133.0,42.5811,42.6491,42.5811,42.6321,20133.0
2022-08-08 12:05:00,50.14,50.14,50.01,50.04,20119.0,42.6321,42.6321,42.5216,42.5471,20119.0
2022-08-08 12:10:00,50.05,50.06,49.88,49.89,38783.0,42.5556,42.5641,42.4111,42.4196,38783.0
2022-08-08 12:15:00,49.88,49.89,49.8,49.86,18463.0,42.4111,42.4196,42.343,42.394,18463.0
2022-08-08 12:20:00,49.85,49.93,49.84,49.92,13351.0,42.3855,42.4536,42.377,42.4451,13351.0
2022-08-08 12:25:00,49.92,49.93,49.83,49.85,21804.0,42.4451,42.4536,42.3685,42.3855,21804.0
2022-08-08 12:30:00,49.83,49.89,49.83,49.89,11008.0,42.3685,42.4196,42.3685,42.4196,11008.0
2022-08-08 12:35:00,49.88,49.9,49.82,49.88,15600.0,42.4111,42.4281,42.36,42.4111,15600.0
2022-08-08 12:40:00,49.89,49.97,49.87,49.96,9443.0,42.4196,42.4876,42.4026,42.4791,9443.0
2022-08-08 12:45:00,49.97,49.97,49.93,49.97,7638.0,42.4876,42.4876,42.4536,42.4876,7638.0
2022-08-08 12:50:00,49.97,50.01,49.95,50.0,13397.0,42.4876,42.5216,42.4706,42.5131,13397.0
2022-08-08 12:55:00,50.0,50.02,49.95,50.0,5611.0,42.5131,42.5301,42.4706,42.5131,5611.0
2022-08-08 13:00:00,49.97,49.99,49.95,49.97,16448.0,42.4876,42.5046,42.4706,42.4876,16448.0
2022-08-08 13:05:00,49.97,50.05,49.95,50.04,13760.0,42.4876,42.5556,42.4706,42.5471,13760.0
2022-08-08 13:10:00,50.04,50.05,50.0,50.05,7434.0,42.5471,42.5556,42.5131,42.5556,7434.0
2022-08-08 13:15:00,50.04,50.09,50.03,50.06,11398.0,42.5471,42.5896,42.5386,42.5641,11398.0
2022-08-08 13:20:00,50.06,50.07,49.98,50.02,16235.0,42.5641,42.5726,42.4961,42.5301,16235.0
2022-08-08 13:25:00,50.05,50.06,49.99,49.99,15477.0,42.5556,42.5641,42.5046,42.5046,15477.0
2022-08-08 13:30:00,49.99,50.02,49.97,49.99,10268.0,42.5046,42.5301,42.4876,42.5046,10268.0
2022-08-08 13:35:00,49.99,50.0,49.91,49.94,20014.0,42.5046,42.5131,42.4366,42.4621,20014.0
2022-08-08 13:40:00,49.94,49.96,49.93,49.95,10921.0,42.4621,42.4791,42.4536,42.4706,10921.0
2022-08-08 13:45:00,49.96,49.98,49.95,49.96,7638.0,42.4791,42.4961,42.4706,42.4791,7638.0
2022-08-08 13:50:00,49.95,49.98,49.91,49.97,15522.0,42.4706,42.4961,42.4366,42.4876,15522.0
2022-08-08 13:55:00,49.98,50.0,49.95,49.96,10386.0,42.4961,42.5131,42.4706,42.4791,10386.0
2022-08-08 14:00:00,49.95,49.95,49.84,49.85,16960.0,42.4706,42.4706,42.377,42.3855,16960.0
2022-08-08 14:05:00,49.85,49.93,49.83,49.9,38266.0,42.3855,42.4536,42.3685,42.4281,38266.0
2022-08-08 14:10:00,49.89,49.9,49.86,49.87,23103.0,42.4196,42.4281,42.394,42.4026,23103.0
2022-08-08 14:15:00,49.88,49.89,49.81,49.84,25903.0,42.4111,42.4196,42.3515,42.377,25903.0
2022-08-08 14:20:00,49.84,49.85,49.81,49.82,17863.0,42.377,42.3855,42.3515,42.36,17863.0
2022-08-08 14:25:00,49.81,49.82,49.75,49.78,26463.0,42.3515,42.36,42.3005,42.326,26463.0
2022-08-08 14:30:00,49.79,49.82,49.77,49.81,12487.0,42.3345,42.36,42.3175,42.3515,12487.0
2022-08-08 14:35:00,49.8,49.81,49.74,49.78,18151.0,42.343,42.3515,42.292,42.326,18151.0
2022-08-08 14:40:00,49.79,49.81,49.76,49.76,15876.0,42.3345,42.3515,42.309,42.309,15876.0
2022-08-08 14:45:00,49.77,49.8,49.72,49.78,34657.0,42.3175,42.343,42.275,42.326,34657.0
2022-08-08 14:50:00,49.79,49.79,49.7,49.71,27629.0,42.3345,42.3345,42.258,42.2665,27629.0
2022-08-08 14:55:00,49.71,49.81,49.71,49.79,10650.0,42.2665,42.3515,42.2665,42.3345,10650.0
2022-08-08 15:00:00,49.79,49.81,49.75,49.8,27023.0,42.3345,42.3515,42.3005,42.343,27023.0
2022-08-08 15:05:00,49.8,49.82,49.78,49.82,23464.0,42.343,42.36,42.326,42.36,23464.0
2022-08-08 15:10:00,49.82,49.84,49.79,49.83,12047.0,42.36,42.377,42.3345,42.3685,12047.0
2022-08-08 15:15:00,49.83,49.83,49.75,49.79,32319.0,42.3685,42.3685,42.3005,42.3345,32319.0
2022-08-08 15:20:00,49.79,49.87,49.77,49.84,25197.0,42.3345,42.4026,42.3175,42.377,25197.0
2022-08-08 15:25:00,49.84,49.87,49.77,49.78,74885.0,42.377,42.4026,42.3175,42.326,74885.0
2022-08-08 15:30:00,49.77,49.84,49.72,49.84,33641.0,42.3175,42.377,42.275,42.377,33641.0
2022-08-08 15:35:00,49.83,49.89,49.82,49.86,29162.0,42.3685,42.4196,42.36,42.394,29162.0
2022-08-08 15:40:00,49.86,49.88,49.84,49.87,25920.0,42.394,42.4111,42.377,42.4026,25920.0
2022-08-08 15:45:00,49.87,49.88,49.79,49.8,50873.0,42.4026,42.4111,42.3345,42.343,50873.0
2022-08-08 15:50:00,49.8,49.82,49.73,49.8,75045.0,42.343,42.36,42.2835,42.343,75045.0
2022-08-08 15:55:00,49.79,49.79,49.71,49.74,214111.0,42.3345,42.3345,42.2665,42.292,214111.0
2022-08-09 09:30:00,49.94,50.05,49.66,49.69,64265.0,42.4621,42.5556,42.224,42.2495,64265.0
2022-08-09 09:35:00,49.72,50.0,49.72,49.97,70858.0,42.275,42.5131,42.275,42.4876,70858.0
2022-08-09 09:40:00,49.97,49.97,49.86,49.9,45976.0,42.4876,42.4876,42.394,42.4281,45976.0
2022-08-09 09:45:00,49.91,50.03,49.85,49.98,29895.0,42.4366,42.5386,42.3855,42.4961,29895.0
2022-08-09 09:50:00,49.99,50.01,49.79,49.87,55768.0,42.5046,42.5216,42.3345,42.4026,55768.0
2022-08-09 09:55:00,49.88,49.91,49.77,49.8,59897.0,42.4111,42.4366,42.3175,42.343,59897.0
2022-08-09 10:00:00,49.8,49.87,49.74,49.84,32338.0,42.343,42.4026,42.292,42.377,32338.0
2022-08-09 10:05:00,49.84,49.94,49.83,49.88,23560.0,42.377,42.4621,42.3685,42.4111,23560.0
2022-08-09 10:10:00,49.89,49.96,49.85,49.93,35927.0,42.4196,42.4791,42.3855,42.4536,35927.0
2022-08-09 10:15:00,49.92,50.04,49.92,49.98,29537.0,42.4451,42.5471,42.4451,42.4961,29537.0
2022-08-09 10:20:00,49.97,50.01,49.85,49.87,46137.0,42.4876,42.5216,42.3855,42.4026,46137.0
2022-08-09 10:25:00,49.86,49.9,49.81,49.87,24779.0,42.394,42.4281,42.3515,42.4026,24779.0
2022-08-09 10:30:00,49.86,49.87,49.77,49.83,33885.0,42.394,42.4026,42.3175,42.3685,33885.0
2022-08-09 10:35:00,49.83,49.86,49.78,49.82,39371.0,42.3685,42.394,42.326,42.36,39371.0
2022-08-09 10:40:00,49.82,49.9,49.8,49.88,19676.0,42.36,42.4281,42.343,42.4111,19676.0
2022-08-09 10:45:00,49.87,49.9,49.84,49.88,33804.0,42.4026,42.4281,42.377,42.4111,33804.0
2022-08-09 10:50:00,49.89,49.89,49.81,49.86,16212.0,42.4196,42.4196,42.3515,42.394,16212.0
2022-08-09 10:55:00,49.84,49.86,49.79,49.79,13503.0,42.377,42.394,42.3345,42.3345,13503.0
2022-08-09 11:00:00,49.79,49.79,49.58,49.59,22298.0,42.3345,42.3345,42.156,42.1645,22298.0
2022-08-09 11:05:00,49.58,49.67,49.56,49.64,43331.0,42.156,42.2325,42.139,42.207,43331.0
2022-08-09 11:10:00,49.64,49.68,49.59,49.68,40385.0,42.207,42.241,42.1645,42.241,40385.0
2022-08-09 11:15:00,49.68,49.79,49.64,49.77,19839.0,42.241,42.3345,42.207,42.3175,19839.0
2022-08-09 11:20:00,49.76,49.79,49.69,49.73,21529.0,42.309,42.3345,42.2495,42.2835,21529.0
2022-08-09 11:25:00,49.73,49.8,49.72,49.78,17412.0,42.2835,42.343,42.275,42.326,17412.0
2022-08-09 11:30:00,49.78,49.78,49.69,49.74,17650.0,42.326,42.326,42.2495,42.292,17650.0
2022-08-09 11:35:00,49.74,49.75,49.69,49.69,16721.0,42.292,42.3005,42.2495,42.2495,16721.0
2022-08-09 11:40:00,49.68,49.75,49.65,49.66,26345.0,42.241,42.3005,42.2155,42.224,26345.0
2022-08-09 11:45:00,49.67,49.7,49.63,49.65,23219.0,42.2325,42.258,42.1985,42.2155,23219.0
2022-08-09 11:50:00,49.64,49.67,49.59,49.66,16264.0,42.207,42.2325,42.1645,42.224,16264.0
2022-08-09 11:55:00,49.67,49.67,49.6,49.63,23561.0,42.2325,42.2325,42.173,42.1985,23561.0
2022-08-09 12:00:00,49.65,49.67,49.6,49.64,23686.0,42.2155,42.2325,42.173,42.207,23686.0
2022-08-09 12:05:00,49.65,49.69,49.63,49.63,14330.0,42.2155,42.2495,42.1985,42.1985,14330.0
2022-08-09 12:10:00,49.63,49.65,49.56,49.57,36641.0,42.1985,42.2155,42.139,42.1475,36641.0
2022-08-09 12:15:00,49.57,49.62,49.56,49.61,18642.0,42.1475,42.19,42.139,42.1815,18642.0
2022-08-09 12:20:00,49.61,49.68,49.61,49.65,17159.0,42.1815,42.241,42.1815,42.2155,17159.0
2022-08-09 12:25:00,49.64,49.71,49.63,49.65,21221.0,42.207,42.2665,42.1985,42.2155,21221.0
2022-08-09 12:30:00,49.65,49.69,49.63,49.65,18417.0,42.2155,42.2495,42.1985,42.2155,18417.0
2022-08-09 12:35:00,49.65,49.67,49.63,49.65,14030.0,42.2155,42.2325,42.1985,42.2155,14030.0
2022-08-09 12:40:00,49.65,49.66,49.6,49.64,14106.0,42.2155,42.224,42.173,42.207,14106.0
2022-08-09 12:45:00,49.63,49.64,49.6,49.64,8440.0,42.1985,42.207,42.173,42.207,8440.0
2022-08-09 12:50:00,49.64,49.68,49.62,49.67,12510.0,42.207,42.241,42.19,42.2325,12510.0
2022-08-09 12:55:00,49.66,49.71,49.66,49.71,11941.0,42.224,42.2665,42.224,42.2665,11941.0
2022-08-09 13:00:00,49.71,49.72,49.68,49.71,16093.0,42.2665,42.275,42.241,42.2665,16093.0
2022-08-09 13:05:00,49.71,49.76,49.67,49.71,20242.0,42.2665,42.309,42.2325,42.2665,20242.0
2022-08-09 13:10:00,49.71,49.72,49.68,49.72,15983.0,42.2665,42.275,42.241,42.275,15983.0
2022-08-09 13:15:00,49.72,49.78,49.71,49.76,14592.0,42.275,42.326,42.2665,42.309,14592.0
2022-08-09 13:20:00,49.76,49.79,49.74,49.77,33445.0,42.309,42.3345,42.292,42.3175,33445.0
2022-08-09 13:25:00,49.77,49.8,49.75,49.77,34768.0,42.3175,42.343,42.3005,42.3175,34768.0
2022-08-09 13:30:00,49.76,49.78,49.73,49.73,20019.0,42.309,42.326,42.2835,42.2835,20019.0
2022-08-09 13:35:00,49.73,49.76,49.67,49.68,25708.0,42.2835,42.309,42.2325,42.241,25708.0
2022-08-09 13:40:00,49.68,49.69,49.61,49.63,30837.0,42.241,42.2495,42.1815,42.1985,30837.0
2022-08-09 13:45:00,49.62,49.62,49.57,49.61,14758.0,42.19,42.19,42.1475,42.1815,14758.0
2022-08-09 13:50:00,49.6,49.62,49.57,49.59,17701.0,42.173,42.19,42.1475,42.1645,17701.0
2022-08-09 13:55:00,49.59,49.67,49.58,49.65,26121.0,42.1645,42.2325,42.156,42.2155,26121.0
2022-08-09 14:00:00,49.65,49.71,49.64,49.66,23904.0,42.2155,42.2665,42.207,42.224,23904.0
2022-08-09 14:05:00,49.65,49.65,49.6,49.64,30092.0,42.2155,42.2155,42.173,42.207,30092.0
2022-08-09 14:10:00,49.63,49.66,49.61,49.63,36691.0,42.1985,42.224,42.1815,42.1985,36691.0
2022-08-09 14:15:00,49.63,49.63,49.54,49.55,37492.0,42.1985,42.1985,42.122,42.1305,37492.0
2022-08-09 14:20:00,49.55,49.56,49.5,49.52,76272.0,42.1305,42.139,42.088,42.105,76272.0
2022-08-09 14:25:00,49.52,49.55,49.49,49.51,55711.0,42.105,42.1305,42.0795,42.0965,55711.0
2022-08-09 14:30:00,49.5,49.52,49.45,49.48,24111.0,42.088,42.105,42.0454,42.0709,24111.0
2022-08-09 14:35:00,49.48,49.49,49.43,49.44,21286.0,42.0709,42.0795,42.0284,42.0369,21286.0
2022-08-09 14:40:00,49.44,49.44,49.4,49.41,11922.0,42.0369,42.0369,42.0029,42.0114,11922.0
2022-08-09 14:45:00,49.42,49.44,49.41,49.43,20152.0,42.0199,42.0369,42.0114,42.0284,20152.0
2022-08-09 14:50:00,49.41,49.47,49.39,49.42,18375.0,42.0114,42.0624,41.9944,42.0199,18375.0
2022-08-09 14:55:00,49.42,49.45,49.4,49.41,20024.0,42.0199,42.0454,42.0029,42.0114,20024.0
2022-08-09 15:00:00,49.41,49.44,49.38,49.39,21325.0,42.0114,42.0369,41.9859,41.9944,21325.0
2022-08-09 15:05:00,49.39,49.43,49.37,49.42,25484.0,41.9944,42.0284,41.9774,42.0199,25484.0
2022-08-09 15:10:00,49.43,49.43,49.37,49.39,23581.0,42.0284,42.0284,41.9774,41.9944,23581.0
2022-08-09 15:15:00,49.39,49.43,49.38,49.43,35471.0,41.9944,42.0284,41.9859,42.0284,35471.0
2022-08-09 15:20:00,49.43,49.5,49.42,49.5,26199.0,42.0284,42.088,42.0199,42.088,26199.0
2022-08-09 15:25:00,49.5,49.54,49.46,49.53,36856.0,42.088,42.122,42.0539,42.1135,36856.0
2022-08-09 15:30:00,49.53,49.61,49.51,49.59,48733.0,42.1135,42.1815,42.0965,42.1645,48733.0
2022-08-09 15:35:00,49.6,49.63,49.59,49.63,34249.0,42.173,42.1985,42.1645,42.1985,34249.0
2022-08-09 15:40:00,49.62,49.66,49.59,49.6,46810.0,42.19,42.224,42.1645,42.173,46810.0
2022-08-09 15:45:00,49.6,49.65,49.57,49.65,58553.0,42.173,42.2155,42.1475,42.2155,58553.0
2022-08-09 15:50:00,49.65,49.74,49.65,49.73,79147.0,42.2155,42.292,42.2155,42.2835,79147.0
2022-08-09 15:55:00,49.73,49.8,49.68,49.8,157664.0,42.2835,42.343,42.241,42.343,157664.0
2022-08-10 09:30:00,50.59,50.69,50.42,50.55,101401.0,43.0147,43.0998,42.8702,42.9807,101401.0
2022-08-10 09:35:00,50.53,50.81,50.48,50.76,85827.0,42.9637,43.2018,42.9212,43.1593,85827.0
2022-08-10 09:40:00,50.76,50.95,50.75,50.92,63943.0,43.1593,43.3208,43.1508,43.2953,63943.0
2022-08-10 09:45:00,50.93,51.1,50.89,51.05,59826.0,43.3038,43.4484,43.2698,43.4059,59826.0
2022-08-10 09:50:00,51.04,51.04,50.84,50.85,40759.0,43.3974,43.3974,43.2273,43.2358,40759.0
2022-08-10 09:55:00,50.82,50.87,50.71,50.77,44811.0,43.2103,43.2528,43.1168,43.1678,44811.0
2022-08-10 10:00:00,50.76,50.9,50.75,50.87,18468.0,43.1593,43.2783,43.1508,43.2528,18468.0
2022-08-10 10:05:00,50.88,50.94,50.85,50.88,19472.0,43.2613,43.3123,43.2358,43.2613,19472.0
2022-08-10 10:10:00,50.89,50.93,50.85,50.86,43593.0,43.2698,43.3038,43.2358,43.2443,43593.0
2022-08-10 10:15:00,50.85,50.85,50.73,50.76,30284.0,43.2358,43.2358,43.1338,43.1593,30284.0
2022-08-10 10:20:00,50.74,50.75,50.67,50.7,27231.0,43.1423,43.1508,43.0828,43.1083,27231.0
2022-08-10 10:25:00,50.69,50.77,50.67,50.76,17009.0,43.0998,43.1678,43.0828,43.1593,17009.0
2022-08-10 10:30:00,50.75,50.81,50.71,50.8,14953.0,43.1508,43.2018,43.1168,43.1933,14953.0
2022-08-10 10:35:00,50.8,50.85,50.76,50.8,24575.0,43.1933,43.2358,43.1593,43.1933,24575.0
2022-08-10 10:40:00,50.79,50.9,50.78,50.87,36193.0,43.1848,43.2783,43.1763,43.2528,36193.0
2022-08-10 10:45:00,50.87,50.98,50.86,50.93,23879.0,43.2528,43.3463,43.2443,43.3038,23879.0
2022-08-10 10:50:00,50.94,51.03,50.93,51.01,61888.0,43.3123,43.3889,43.3038,43.3718,61888.0
2022-08-10 10:55:00,51.0,51.07,50.99,51.02,20873.0,43.3633,43.4229,43.3548,43.3804,20873.0
2022-08-10 11:00:00,51.02,51.18,51.02,51.18,27213.0,43.3804,43.5164,43.3804,43.5164,27213.0
2022-08-10 11:05:00,51.18,51.19,51.09,51.15,18597.0,43.5164,43.5249,43.4399,43.4909,18597.0
2022-08-10 11:10:00,51.14,51.15,51.04,51.06,17451.0,43.4824,43.4909,43.3974,43.4144,17451.0
2022-08-10 11:15:00,51.07,51.1,51.01,51.01,22031.0,43.4229,43.4484,43.3718,43.3718,22031.0
2022-08-10 11:20:00,51.02,51.08,51.01,51.08,33790.0,43.3804,43.4314,43.3718,43.4314,33790.0
2022-08-10 11:25:00,51.07,51.11,51.04,51.07,15606.0,43.4229,43.4569,43.3974,43.4229,15606.0
2022-08-10 11:30:00,51.07,51.07,51.02,51.04,9937.0,43.4229,43.4229,43.3804,43.3974,9937.0
2022-08-10 11:35:00,51.03,51.04,50.94,50.97,18006.0,43.3889,43.3974,43.3123,43.3378,18006.0
2022-08-10 11:40:00,50.96,51.03,50.95,51.01,33266.0,43.3293,43.3889,43.3208,43.3718,33266.0
2022-08-10 11:45:00,51.02,51.09,51.0,51.08,15036.0,43.3804,43.4399,43.3633,43.4314,15036.0
2022-08-10 11:50:00,51.08,51.08,51.01,51.04,17513.0,43.4314,43.4314,43.3718,43.3974,17513.0
2022-08-10 11:55:00,51.04,51.1,51.02,51.1,21889.0,43.3974,43.4484,43.3804,43.4484,21889.0
2022-08-10 12:00:00,51.1,51.19,51.09,51.19,21469.0,43.4484,43.5249,43.4399,43.5249,21469.0
2022-08-10 12:05:00,51.19,51.21,51.15,51.2,23315.0,43.5249,43.5419,43.4909,43.5334,23315.0
2022-08-10 12:10:00,51.2,51.24,51.18,51.24,19000.0,43.5334,43.5674,43.5164,43.5674,19000.0
2022-08-10 12:15:00,51.22,51.25,51.09,51.1,31684.0,43.5504,43.5759,43.4399,43.4484,31684.0
2022-08-10 12:20:00,51.11,51.14,51.09,51.12,12843.0,43.4569,43.4824,43.4399,43.4654,12843.0
2022-08-10 12:25:00,51.13,51.17,51.11,51.16,15330.0,43.4739,43.5079,43.4569,43.4994,15330.0
2022-08-10 12:30:00,51.17,51.17,51.1,51.14,11410.0,43.5079,43.5079,43.4484,43.4824,11410.0
2022-08-10 12:35:00,51.15,51.16,51.12,51.15,8968.0,43.4909,43.4994,43.4654,43.4909,8968.0
2022-08-10 12:40:00,51.15,51.19,51.15,51.16,24174.0,43.4909,43.5249,43.4909,43.4994,24174.0
2022-08-10 12:45:00,51.17,51.22,51.13,51.22,35541.0,43.5079,43.5504,43.4739,43.5504,35541.0
2022-08-10 12:50:00,51.22,51.27,51.22,51.25,92020.0,43.5504,43.5929,43.5504,43.5759,92020.0
2022-08-10 12:55:00,51.26,51.28,51.25,51.27,54205.0,43.5844,43.6014,43.5759,43.5929,54205.0
2022-08-10 13:00:00,51.27,51.3,51.23,51.29,34038.0,43.5929,43.6184,43.5589,43.6099,34038.0
2022-08-10 13:05:00,51.29,51.34,51.28,51.31,30993.0,43.6099,43.6524,43.6014,43.6269,30993.0
2022-08-10 13:10:00,51.32,51.33,51.29,51.33,13970.0,43.6354,43.6439,43.6099,43.6439,13970.0
2022-08-10 13:15:00,51.32,51.36,51.32,51.35,22053.0,43.6354,43.6694,43.6354,43.6609,22053.0
2022-08-10 13:20:00,51.36,51.37,51.28,51.29,31918.0,43.6694,43.6779,43.6014,43.6099,31918.0
2022-08-10 13:25:00,51.28,51.28,51.21,51.23,39960.0,43.6014,43.6014,43.5419,43.5589,39960.0
2022-08-10 13:30:00,51.23,51.25,51.17,51.23,66571.0,43.5589,43.5759,43.5079,43.5589,66571.0
2022-08-10 13:35:00,51.24,51.29,51.23,51.29,41042.0,43.5674,43.6099,43.5589,43.6099,41042.0
2022-08-10 13:40:00,51.3,51.31,51.21,51.22,41920.0,43.6184,43.6269,43.5419,43.5504,41920.0
2022-08-10 13:45:00,51.22,51.25,51.19,51.21,27923.0,43.5504,43.5759,43.5249,43.5419,27923.0
2022-08-10 13:50:00,51.2,51.24,51.19,51.22,20445.0,43.5334,43.5674,43.5249,43.5504,20445.0
2022-08-10 13:55:00,51.22,51.22,51.14,51.15,23585.0,43.5504,43.5504,43.4824,43.4909,23585.0
2022-08-10 14:00:00,51.16,51.17,51.13,51.17,30216.0,43.4994,43.5079,43.4739,43.5079,30216.0
2022-08-10 14:05:00,51.18,51.18,51.07,51.08,18614.0,43.5164,43.5164,43.4229,43.4314,18614.0
2022-08-10 14:10:00,51.08,51.15,51.07,51.13,55730.0,43.4314,43.4909,43.4229,43.4739,55730.0
2022-08-10 14:15:00,51.13,51.19,51.12,51.18,49790.0,43.4739,43.5249,43.4654,43.5164,49790.0
2022-08-10 14:20:00,51.18,51.21,51.16,51.2,22011.0,43.5164,43.5419,43.4994,43.5334,22011.0
2022-08-10 14:25:00,51.2,51.22,51.18,51.19,16735.0,43.5334,43.5504,43.5164,43.5249,16735.0
2022-08-10 14:30:00,51.19,51.21,51.15,51.18,25779.0,43.5249,43.5419,43.4909,43.5164,25779.0
2022-08-10 14:35:00,51.17,51.19,51.12,51.14,13215.0,43.5079,43.5249,43.4654,43.4824,13215.0
2022-08-10 14:40:00,51.15,51.17,51.1,51.11,11007.0,43.4909,43.5079,43.4484,43.4569,11007.0
2022-08-10 14:45:00,51.11,51.12,51.03,51.04,17401.0,43.4569,43.4654,43.3889,43.3974,17401.0
2022-08-10 14:50:00,51.04,51.07,51.02,51.04,15103.0,43.3974,43.4229,43.3804,43.3974,15103.0
2022-08-10 14:55:00,51.04,51.04,51.0,51.01,8802.0,43.3974,43.3974,43.3633,43.3718,8802.0
2022-08-10 15:00:00,51.01,51.05,50.98,51.01,21462.0,43.3718,43.4059,43.3463,43.3718,21462.0
2022-08-10 15:05:00,51.02,51.04,50.99,50.99,22420.0,43.3804,43.3974,43.3548,43.3548,22420.0
2022-08-10 15:10:00,50.99,51.04,50.97,51.01,21499.0,43.3548,43.3974,43.3378,43.3718,21499.0
2022-08-10 15:15:00,51.01,51.08,51.01,51.06,14895.0,43.3718,43.4314,43.3718,43.4144,14895.0
2022-08-10 15:20:00,51.06,51.1,51.04,51.09,27988.0,43.4144,43.4484,43.3974,43.4399,27988.0
2022-08-10 15:25:00,51.1,51.11,51.07,51.1,18474.0,43.4484,43.4569,43.4229,43.4484,18474.0
2022-08-10 15:30:00,51.11,51.11,51.06,51.09,29191.0,43.4569,43.4569,43.4144,43.4399,29191.0
2022-08-10 15:35:00,51.09,51.15,51.07,51.13,52567.0,43.4399,43.4909,43.4229,43.4739,52567.0
2022-08-10 15:40:00,51.13,51.13,51.07,51.09,62937.0,43.4739,43.4739,43.4229,43.4399,62937.0
2022-08-10 15:45:00,51.09,51.1,50.94,50.95,59816.0,43.4399,43.4484,43.3123,43.3208,59816.0
2022-08-10 15:50:00,50.96,50.98,50.86,50.89,102479.0,43.3293,43.3463,43.2443,43.2698,102479.0
2022-08-10 15:55:00,50.89,50.95,50.85,50.9,268359.0,43.2698,43.3208,43.2358,43.2783,268359.0
2022-08-11 09:30:00,51.0,51.19,51.0,51.16,87489.0,43.8053,43.9685,43.8053,43.9427,87489.0
2022-08-11 09:35:00,51.12,51.14,50.85,50.91,75438.0,43.9084,43.9256,43.6765,43.728,75438.0
2022-08-11 09:40:00,50.91,50.95,50.75,50.89,65017.0,43.728,43.7624,43.5906,43.7108,65017.0
2022-08-11 09:45:00,50.87,51.06,50.86,51.0,46469.0,43.6936,43.8568,43.6851,43.8053,46469.0
2022-08-11 09:50:00,51.0,51.08,50.87,51.06,41210.0,43.8053,43.874,43.6936,43.8568,41210.0
2022-08-11 09:55:00,51.06,51.14,51.03,51.04,43846.0,43.8568,43.9256,43.8311,43.8397,43846.0
2022-08-11 10:00:00,51.05,51.19,51.0,51.15,59458.0,43.8483,43.9685,43.8053,43.9341,59458.0
2022-08-11 10:05:00,51.14,51.28,51.13,51.22,44044.0,43.9256,44.0458,43.917,43.9943,44044.0
2022-08-11 10:10:00,51.23,51.27,51.14,51.14,18616.0,44.0029,44.0372,43.9256,43.9256,18616.0
2022-08-11 10:15:00,51.13,51.15,51.08,51.11,23485.0,43.917,43.9341,43.874,43.8998,23485.0
2022-08-11 10:20:00,51.12,51.13,51.0,51.01,24357.0,43.9084,43.917,43.8053,43.8139,24357.0
2022-08-11 10:25:00,51.01,51.08,50.98,51.01,19201.0,43.8139,43.874,43.7881,43.8139,19201.0
2022-08-11 10:30:00,51.0,51.05,50.95,51.01,21725.0,43.8053,43.8483,43.7624,43.8139,21725.0
2022-08-11 10:35:00,51.02,51.11,50.97,50.98,26554.0,43.8225,43.8998,43.7795,43.7881,26554.0
2022-08-11 10:40:00,50.99,51.01,50.95,50.98,28212.0,43.7967,43.8139,43.7624,43.7881,28212.0
2022-08-11 10:45:00,50.99,50.99,50.93,50.96,23683.0,43.7967,43.7967,43.7452,43.771,23683.0
2022-08-11 10:50:00,50.96,51.0,50.92,51.0,24751.0,43.771,43.8053,43.7366,43.8053,24751.0
2022-08-11 10:55:00,51.0,51.02,50.93,50.95,25385.0,43.8053,43.8225,43.7452,43.7624,25385.0
2022-08-11 11:00:00,50.95,50.97,50.9,50.93,21738.0,43.7624,43.7795,43.7194,43.7452,21738.0
2022-08-11 11:05:00,50.92,50.95,50.85,50.89,35210.0,43.7366,43.7624,43.6765,43.7108,35210.0
2022-08-11 11:10:00,50.89,50.96,50.89,50.93,23426.0,43.7108,43.771,43.7108,43.7452,23426.0
2022-08-11 11:15:00,50.94,50.98,50.84,50.84,27750.0,43.7538,43.7881,43.6679,43.6679,27750.0
2022-08-11 11:20:00,50.82,50.97,50.82,50.92,34227.0,43.6507,43.7795,43.6507,43.7366,34227.0
2022-08-11 11:25:00,50.91,50.93,50.87,50.93,10134.0,43.728,43.7452,43.6936,43.7452,10134.0
2022-08-11 11:30:00,50.93,50.93,50.78,50.78,14433.0,43.7452,43.7452,43.6163,43.6163,14433.0
2022-08-11 11:35:00,50.77,50.8,50.71,50.73,14417.0,43.6078,43.6335,43.5562,43.5734,14417.0
2022-08-11 11:40:00,50.75,50.85,50.74,50.85,32780.0,43.5906,43.6765,43.582,43.6765,32780.0
2022-08-11 11:45:00,50.85,50.87,50.8,50.83,27318.0,43.6765,43.6936,43.6335,43.6593,27318.0
2022-08-11 11:50:00,50.83,50.83,50.69,50.71,36652.0,43.6593,43.6593,43.539,43.5562,36652.0
2022-08-11 11:55:00,50.71,50.83,50.69,50.81,19599.0,43.5562,43.6593,43.539,43.6421,19599.0
2022-08-11 12:00:00,50.82,50.88,50.81,50.86,15883.0,43.6507,43.7022,43.6421,43.6851,15883.0
2022-08-11 12:05:00,50.87,50.87,50.76,50.78,14448.0,43.6936,43.6936,43.5992,43.6163,14448.0
2022-08-11 12:10:00,50.78,50.79,50.73,50.78,13339.0,43.6163,43.6249,43.5734,43.6163,13339.0
2022-08-11 12:15:00,50.77,50.81,50.74,50.77,15852.0,43.6078,43.6421,43.582,43.6078,15852.0
2022-08-11 12:20:00,50.76,50.78,50.71,50.72,11085.0,43.5992,43.6163,43.5562,43.5648,11085.0
2022-08-11 12:25:00,50.74,50.8,50.74,50.8,13943.0,43.582,43.6335,43.582,43.6335,13943.0
2022-08-11 12:30:00,50.8,50.86,50.8,50.84,26752.0,43.6335,43.6851,43.6335,43.6679,26752.0
2022-08-11 12:35:00,50.83,50.84,50.78,50.82,11710.0,43.6593,43.6679,43.6163,43.6507,11710.0
2022-08-11 12:40:00,50.81,50.86,50.8,50.86,12571.0,43.6421,43.6851,43.6335,43.6851,12571.0
2022-08-11 12:45:00,50.86,50.93,50.85,50.91,18087.0,43.6851,43.7452,43.6765,43.728,18087.0
2022-08-11 12:50:00,50.91,51.0,50.91,51.0,42395.0,43.728,43.8053,43.728,43.8053,42395.0
2022-08-11 12:55:00,50.99,51.05,50.98,51.05,16772.0,43.7967,43.8483,43.7881,43.8483,16772.0
2022-08-11 13:00:00,51.06,51.06,50.99,51.02,14413.0,43.8568,43.8568,43.7967,43.8225,14413.0
2022-08-11 13:05:00,51.03,51.07,51.02,51.03,23791.0,43.8311,43.8654,43.8225,43.8311,23791.0
2022-08-11 13:10:00,51.03,51.06,51.01,51.02,18286.0,43.8311,43.8568,43.8139,43.8225,18286.0
2022-08-11 13:15:00,51.03,51.12,51.02,51.1,24790.0,43.8311,43.9084,43.8225,43.8912,24790.0
2022-08-11 13:20:00,51.09,51.1,51.02,51.03,15301.0,43.8826,43.8912,43.8225,43.8311,15301.0
2022-08-11 13:25:00,51.03,51.04,50.97,50.99,15522.0,43.8311,43.8397,43.7795,43.7967,15522.0
2022-08-11 13:30:00,50.99,51.01,50.94,50.95,8416.0,43.7967,43.8139,43.7538,43.7624,8416.0
2022-08-11 13:35:00,50.94,51.01,50.94,50.98,16357.0,43.7538,43.8139,43.7538,43.7881,16357.0
2022-08-11 13:40:00,50.97,51.04,50.96,51.02,9778.0,43.7795,43.8397,43.771,43.8225,9778.0
2022-08-11 13:45:00,51.0,51.03,50.95,51.02,22628.0,43.8053,43.8311,43.7624,43.8225,22628.0
2022-08-11 13:50:00,51.03,51.06,51.0,51.02,22237.0,43.8311,43.8568,43.8053,43.8225,22237.0
2022-08-11 13:55:00,51.01,51.03,51.0,51.02,8902.0,43.8139,43.8311,43.8053,43.8225,8902.0
2022-08-11 14:00:00,51.01,51.02,50.97,51.0,15614.0,43.8139,43.8225,43.7795,43.8053,15614.0
2022-08-11 14:05:00,50.99,51.04,50.95,51.03,16509.0,43.7967,43.8397,43.7624,43.8311,16509.0
2022-08-11 14:10:00,51.03,51.07,51.01,51.04,20254.0,43.8311,43.8654,43.8139,43.8397,20254.0
2022-08-11 14:15:00,51.04,51.11,51.03,51.11,15094.0,43.8397,43.8998,43.8311,43.8998,15094.0
2022-08-11 14:20:00,51.1,51.1,51.05,51.09,11881.0,43.8912,43.8912,43.8483,43.8826,11881.0
2022-08-11 14:25:00,51.08,51.11,51.06,51.08,40184.0,43.874,43.8998,43.8568,43.874,40184.0
2022-08-11 14:30:00,51.06,51.08,50.95,50.97,26665.0,43.8568,43.874,43.7624,43.7795,26665.0
2022-08-11 14:35:00,50.96,50.99,50.95,50.98,13449.0,43.771,43.7967,43.7624,43.7881,13449.0
2022-08-11 14:40:00,50.99,51.01,50.97,51.01,21423.0,43.7967,43.8139,43.7795,43.8139,21423.0
2022-08-11 14:45:00,51.01,51.03,50.89,50.9,24562.0,43.8139,43.8311,43.7108,43.7194,24562.0
2022-08-11 14:50:00,50.89,50.91,50.83,50.83,23637.0,43.7108,43.728,43.6593,43.6593,23637.0
2022-08-11 14:55:00,50.82,50.91,50.82,50.89,67066.0,43.6507,43.728,43.6507,43.7108,67066.0
2022-08-11 15:00:00,50.9,50.92,50.84,50.92,43424.0,43.7194,43.7366,43.6679,43.7366,43424.0
2022-08-11 15:05:00,50.91,50.92,50.85,50.9,27926.0,43.728,43.7366,43.6765,43.7194,27926.0
2022-08-11 15:10:00,50.9,50.94,50.86,50.92,38611.0,43.7194,43.7538,43.6851,43.7366,38611.0
2022-08-11 15:15:00,50.93,50.98,50.91,50.96,19965.0,43.7452,43.7881,43.728,43.771,19965.0
2022-08-11 15:20:00,50.96,51.03,50.94,50.98,20082.0,43.771,43.8311,43.7538,43.7881,20082.0
2022-08-11 15:25:00,50.98,51.03,50.96,51.02,12700.0,43.7881,43.8311,43.771,43.8225,12700.0
2022-08-11 15:30:00,51.02,51.05,50.99,51.03,23226.0,43.8225,43.8483,43.7967,43.8311,23226.0
2022-08-11 15:35:00,51.03,51.03,50.94,50.96,26140.0,43.8311,43.8311,43.7538,43.771,26140.0
2022-08-11 15:40:00,50.96,50.98,50.9,50.9,47027.0,43.771,43.7881,43.7194,43.7194,47027.0
2022-08-11 15:45:00,50.91,50.95,50.88,50.93,61111.0,43.728,43.7624,43.7022,43.7452,61111.0
2022-08-11 15:50:00,50.92,51.01,50.88,50.99,106348.0,43.7366,43.8139,43.7022,43.7967,106348.0
2022-08-11 15:55:00,50.99,51.03,50.99,51.02,165132.0,43.7967,43.8311,43.7967,43.8225,165132.0
2022-08-12 09:30:00,51.29,51.29,51.01,51.07,60456.0,44.0544,44.0544,43.8139,43.8654,60456.0
2022-08-12 09:35:00,51.09,51.18,51.01,51.14,35968.0,43.8826,43.9599,43.8139,43.9256,35968.0
2022-08-12 09:40:00,51.1,51.17,51.07,51.13,19788.0,43.8912,43.9513,43.8654,43.917,19788.0
2022-08-12 09:45:00,51.14,51.19,51.09,51.12,45460.0,43.9256,43.9685,43.8826,43.9084,45460.0
2022-08-12 09:50:00,51.14,51.22,51.08,51.09,25843.0,43.9256,43.9943,43.874,43.8826,25843.0
2022-08-12 09:55:00,51.08,51.12,51.04,51.06,17497.0,43.874,43.9084,43.8397,43.8568,17497.0
2022-08-12 10:00:00,51.06,51.08,50.9,51.06,64345.0,43.8568,43.874,43.7194,43.8568,64345.0
2022-08-12 10:05:00,51.05,51.1,50.94,51.07,20654.0,43.8483,43.8912,43.7538,43.8654,20654.0
2022-08-12 10:10:00,51.05,51.09,50.97,51.02,20838.0,43.8483,43.8826,43.7795,43.8225,20838.0
2022-08-12 10:15:00,51.01,51.09,50.95,51.09,20862.0,43.8139,43.8826,43.7624,43.8826,20862.0
2022-08-12 10:20:00,51.08,51.08,50.99,51.01,21630.0,43.874,43.874,43.7967,43.8139,21630.0
2022-08-12 10:25:00,51.0,51.07,50.97,51.07,25440.0,43.8053,43.8654,43.7795,43.8654,25440.0
2022-08-12 10:30:00,51.08,51.14,51.05,51.07,55242.0,43.874,43.9256,43.8483,43.8654,55242.0
2022-08-12 10:35:00,51.07,51.08,51.02,51.06,14618.0,43.8654,43.874,43.8225,43.8568,14618.0
2022-08-12 10:40:00,51.05,51.1,51.05,51.09,15409.0,43.8483,43.8912,43.8483,43.8826,15409.0
2022-08-12 10:45:00,51.09,51.21,51.08,51.21,19693.0,43.8826,43.9857,43.874,43.9857,19693.0
2022-08-12 10:50:00,51.21,51.24,51.11,51.11,19046.0,43.9857,44.0115,43.8998,43.8998,19046.0
2022-08-12 10:55:00,51.12,51.14,51.08,51.14,14508.0,43.9084,43.9256,43.874,43.9256,14508.0
2022-08-12 11:00:00,51.12,51.19,51.09,51.16,21124.0,43.9084,43.9685,43.8826,43.9427,21124.0
2022-08-12 11:05:00,51.15,51.17,51.09,51.11,15839.0,43.9341,43.9513,43.8826,43.8998,15839.0
2022-08-12 11:10:00,51.11,51.15,51.11,51.14,8467.0,43.8998,43.9341,43.8998,43.9256,8467.0
2022-08-12 11:15:00,51.13,51.25,51.12,51.23,21346.0,43.917,44.02,43.9084,44.0029,21346.0
2022-08-12 11:20:00,51.25,51.32,51.24,51.3,13456.0,44.02,44.0802,44.0115,44.063,13456.0
2022-08-12 11:25:00,51.3,51.33,51.27,51.3,13881.0,44.063,44.0888,44.0372,44.063,13881.0
2022-08-12 11:30:00,51.31,51.31,51.21,51.26,15085.0,44.0716,44.0716,43.9857,44.0286,15085.0
2022-08-12 11:35:00,51.27,51.29,51.23,51.26,8659.0,44.0372,44.0544,44.0029,44.0286,8659.0
2022-08-12 11:40:00,51.25,51.25,51.16,51.2,15499.0,44.02,44.02,43.9427,43.9771,15499.0
2022-08-12 11:45:00,51.2,51.24,51.2,51.22,8292.0,43.9771,44.0115,43.9771,43.9943,8292.0
2022-08-12 11:50:00,51.21,51.28,51.2,51.25,14456.0,43.9857,44.0458,43.9771,44.02,14456.0
2022-08-12 11:55:00,51.24,51.25,51.21,51.24,12893.0,44.0115,44.02,43.9857,44.0115,12893.0
2022-08-12 12:00:00,51.25,51.28,51.22,51.25,6368.0,44.02,44.0458,43.9943,44.02,6368.0
2022-08-12 12:05:00,51.26,51.26,51.24,51.25,5064.0,44.0286,44.0286,44.0115,44.02,5064.0
2022-08-12 12:10:00,51.24,51.29,51.23,51.26,6389.0,44.0115,44.0544,44.0029,44.0286,6389.0
2022-08-12 12:15:00,51.24,51.27,51.23,51.26,15153.0,44.0115,44.0372,44.0029,44.0286,15153.0
2022-08-12 12:20:00,51.25,51.32,51.24,51.29,12025.0,44.02,44.0802,44.0115,44.0544,12025.0
2022-08-12 12:25:00,51.3,51.33,51.28,51.33,6780.0,44.063,44.0888,44.0458,44.0888,6780.0
2022-08-12 12:30:00,51.33,51.35,51.31,51.32,10517.0,44.0888,44.1059,44.0716,44.0802,10517.0
2022-08-12 12:35:00,51.32,51.33,51.28,51.28,7140.0,44.0802,44.0888,44.0458,44.0458,7140.0
2022-08-12 12:40:00,51.27,51.27,51.23,51.25,13927.0,44.0372,44.0372,44.0029,44.02,13927.0
2022-08-12 12:45:00,51.25,51.28,51.24,51.27,6586.0,44.02,44.0458,44.0115,44.0372,6586.0
2022-08-12 12:50:00,51.27,51.29,51.26,51.28,7616.0,44.0372,44.0544,44.0286,44.0458,7616.0
2022-08-12 12:55:00,51.28,51.31,51.27,51.28,19811.0,44.0458,44.0716,44.0372,44.0458,19811.0
2022-08-12 13:00:00,51.28,51.32,51.25,51.3,37318.0,44.0458,44.0802,44.02,44.063,37318.0
2022-08-12 13:05:00,51.31,51.35,51.3,51.34,7634.0,44.0716,44.1059,44.063,44.0973,7634.0
2022-08-12 13:10:00,51.34,51.37,51.33,51.37,7235.0,44.0973,44.1231,44.0888,44.1231,7235.0
2022-08-12 13:15:00,51.36,51.41,51.36,51.39,4806.0,44.1145,44.1575,44.1145,44.1403,4806.0
2022-08-12 13:20:00,51.39,51.43,51.39,51.41,8506.0,44.1403,44.1746,44.1403,44.1575,8506.0
2022-08-12 13:25:00,51.41,51.43,51.4,51.41,11730.0,44.1575,44.1746,44.1489,44.1575,11730.0
2022-08-12 13:30:00,51.42,51.44,51.41,51.42,15950.0,44.1661,44.1832,44.1575,44.1661,15950.0
2022-08-12 13:35:00,51.43,51.44,51.39,51.41,7026.0,44.1746,44.1832,44.1403,44.1575,7026.0
2022-08-12 13:40:00,51.41,51.44,51.38,51.39,10822.0,44.1575,44.1832,44.1317,44.1403,10822.0
2022-08-12 13:45:00,51.39,51.43,51.37,51.41,11316.0,44.1403,44.1746,44.1231,44.1575,11316.0
2022-08-12 13:50:00,51.42,51.48,51.42,51.46,9908.0,44.1661,44.2176,44.1661,44.2004,9908.0
2022-08-12 13:55:00,51.46,51.47,51.43,51.46,9142.0,44.2004,44.209,44.1746,44.2004,9142.0
2022-08-12 14:00:00,51.46,51.47,51.42,51.42,10077.0,44.2004,44.209,44.1661,44.1661,10077.0
2022-08-12 14:05:00,51.42,51.43,51.4,51.41,8272.0,44.1661,44.1746,44.1489,44.1575,8272.0
2022-08-12 14:10:00,51.41,51.42,51.4,51.4,5208.0,44.1575,44.1661,44.1489,44.1489,5208.0
2022-08-12 14:15:00,51.4,51.42,51.38,51.4,10453.0,44.1489,44.1661,44.1317,44.1489,10453.0
2022-08-12 14:20:00,51.43,51.43,51.4,51.42,13767.0,44.1746,44.1746,44.1489,44.1661,13767.0
2022-08-12 14:25:00,51.41,51.44,51.4,51.44,9332.0,44.1575,44.1832,44.1489,44.1832,9332.0
2022-08-12 14:30:00,51.44,51.52,51.43,51.52,22798.0,44.1832,44.252,44.1746,44.252,22798.0
2022-08-12 14:35:00,51.53,51.53,51.47,51.49,8148.0,44.2605,44.2605,44.209,44.2262,8148.0
2022-08-12 14:40:00,51.49,51.51,51.48,51.49,8687.0,44.2262,44.2434,44.2176,44.2262,8687.0
2022-08-12 14:45:00,51.5,51.51,51.48,51.5,23101.0,44.2348,44.2434,44.2176,44.2348,23101.0
2022-08-12 14:50:00,51.5,51.52,51.46,51.48,22236.0,44.2348,44.252,44.2004,44.2176,22236.0
2022-08-12 14:55:00,51.47,51.49,51.46,51.49,13076.0,44.209,44.2262,44.2004,44.2262,13076.0
2022-08-12 15:00:00,51.49,51.52,51.46,51.52,24797.0,44.2262,44.252,44.2004,44.252,24797.0
2022-08-12 15:05:00,51.52,51.56,51.51,51.53,21377.0,44.252,44.2863,44.2434,44.2605,21377.0
2022-08-12 15:10:00,51.54,51.61,51.54,51.59,34261.0,44.2691,44.3293,44.2691,44.3121,34261.0
2022-08-12 15:15:00,51.59,51.64,51.57,51.61,19929.0,44.3121,44.355,44.2949,44.3293,19929.0
2022-08-12 15:20:00,51.61,51.62,51.58,51.61,11363.0,44.3293,44.3378,44.3035,44.3293,11363.0
2022-08-12 15:25:00,51.61,51.64,51.58,51.62,15807.0,44.3293,44.355,44.3035,44.3378,15807.0
2022-08-12 15:30:00,51.61,51.61,51.56,51.57,16331.0,44.3293,44.3293,44.2863,44.2949,16331.0
2022-08-12 15:35:00,51.57,51.57,51.53,51.55,14587.0,44.2949,44.2949,44.2605,44.2777,14587.0
2022-08-12 15:40:00,51.56,51.68,51.55,51.66,29727.0,44.2863,44.3894,44.2777,44.3722,29727.0
2022-08-12 15:45:00,51.66,51.69,51.62,51.67,41540.0,44.3722,44.398,44.3378,44.3808,41540.0
2022-08-12 15:50:00,51.68,51.69,51.61,51.63,89061.0,44.3894,44.398,44.3293,44.3464,89061.0
2022-08-12 15:55:00,51.63,51.77,51.62,51.74,235144.0,44.3464,44.4667,44.3378,44.4409,235144.0
2022-08-15 09:30:00,51.1,51.22,50.97,51.02,136160.0,43.8912,43.9943,43.7795,43.8225,136160.0
2022-08-15 09:35:00,51.03,51.09,50.9,51.01,75457.0,43.8311,43.8826,43.7194,43.8139,75457.0
2022-08-15 09:40:00,51.02,51.09,50.96,51.02,43397.0,43.8225,43.8826,43.771,43.8225,43397.0
2022-08-15 09:45:00,51.03,51.2,51.03,51.11,39796.0,43.8311,43.9771,43.8311,43.8998,39796.0
2022-08-15 09:50:00,51.11,51.22,51.1,51.22,26851.0,43.8998,43.9943,43.8912,43.9943,26851.0
2022-08-15 09:55:00,51.22,51.34,51.2,51.3,38491.0,43.9943,44.0973,43.9771,44.063,38491.0
2022-08-15 10:00:00,51.3,51.3,51.15,51.28,43472.0,44.063,44.063,43.9341,44.0458,43472.0
2022-08-15 10:05:00,51.27,51.35,51.21,51.22,26687.0,44.0372,44.1059,43.9857,43.9943,26687.0
2022-08-15 10:10:00,51.23,51.25,51.16,51.2,72034.0,44.0029,44.02,43.9427,43.9771,72034.0
2022-08-15 10:15:00,51.22,51.24,51.1,51.14,23890.0,43.9943,44.0115,43.8912,43.9256,23890.0
2022-08-15 10:20:00,51.13,51.17,51.1,51.11,19014.0,43.917,43.9513,43.8912,43.8998,19014.0
2022-08-15 10:25:00,51.11,51.19,51.08,51.19,65959.0,43.8998,43.9685,43.874,43.9685,65959.0
2022-08-15 10:30:00,51.18,51.25,51.14,51.23,83603.0,43.9599,44.02,43.9256,44.0029,83603.0
2022-08-15 10:35:00,51.23,51.26,51.15,51.15,54050.0,44.0029,44.0286,43.9341,43.9341,54050.0
2022-08-15 10:40:00,51.15,51.21,51.14,51.2,25906.0,43.9341,43.9857,43.9256,43.9771,25906.0
2022-08-15 10:45:00,51.21,51.21,51.09,51.1,31346.0,43.9857,43.9857,43.8826,43.8912,31346.0
2022-08-15 10:50:00,51.1,51.15,51.05,51.05,21975.0,43.8912,43.9341,43.8483,43.8483,21975.0
2022-08-15 10:55:00,51.05,51.09,51.04,51.05,49845.0,43.8483,43.8826,43.8397,43.8483,49845.0
2022-08-15 11:00:00,51.05,51.09,51.02,51.02,32559.0,43.8483,43.8826,43.8225,43.8225,32559.0
2022-08-15 11:05:00,51.02,51.09,51.0,51.03,25091.0,43.8225,43.8826,43.8053,43.8311,25091.0
2022-08-15 11:10:00,51.04,51.08,51.02,51.07,36120.0,43.8397,43.874,43.8225,43.8654,36120.0
2022-08-15 11:15:00,51.07,51.13,51.06,51.08,37529.0,43.8654,43.917,43.8568,43.874,37529.0
2022-08-15 11:20:00,51.08,51.11,51.05,51.06,16613.0,43.874,43.8998,43.8483,43.8568,16613.0
2022-08-15 11:25:00,51.04,51.09,51.01,51.09,19703.0,43.8397,43.8826,43.8139,43.8826,19703.0
2022-08-15 11:30:00,51.09,51.12,51.05,51.11,29919.0,43.8826,43.9084,43.8483,43.8998,29919.0
2022-08-15 11:35:00,51.11,51.18,51.08,51.17,50474.0,43.8998,43.9599,43.874,43.9513,50474.0
2022-08-15 11:40:00,51.16,51.23,51.14,51.2,22553.0,43.9427,44.0029,43.9256,43.9771,22553.0
2022-08-15 11:45:00,51.2,51.29,51.2,51.28,24376.0,43.9771,44.0544,43.9771,44.0458,24376.0
2022-08-15 11:50:00,51.28,51.32,51.26,51.3,26075.0,44.0458,44.0802,44.0286,44.063,26075.0
2022-08-15 11:55:00,51.3,51.37,51.29,51.34,44657.0,44.063,44.1231,44.0544,44.0973,44657.0
2022-08-15 12:00:00,51.33,51.38,51.3,51.38,27664.0,44.0888,44.1317,44.063,44.1317,27664.0
2022-08-15 12:05:00,51.38,51.43,51.36,51.43,17591.0,44.1317,44.1746,44.1145,44.1746,17591.0
2022-08-15 12:10:00,51.43,51.46,51.39,51.39,60988.0,44.1746,44.2004,44.1403,44.1403,60988.0
2022-08-15 12:15:00,51.39,51.46,51.38,51.41,27542.0,44.1403,44.2004,44.1317,44.1575,27542.0
2022-08-15 12:20:00,51.43,51.45,51.37,51.41,17518.0,44.1746,44.1918,44.1231,44.1575,17518.0
2022-08-15 12:25:00,51.41,51.41,51.34,51.38,16752.0,44.1575,44.1575,44.0973,44.1317,16752.0
2022-08-15 12:30:00,51.38,51.45,51.37,51.45,40930.0,44.1317,44.1918,44.1231,44.1918,40930.0
2022-08-15 12:35:00,51.46,51.47,51.42,51.44,20785.0,44.2004,44.209,44.1661,44.1832,20785.0
2022-08-15 12:40:00,51.44,51.45,51.4,51.45,17031.0,44.1832,44.1918,44.1489,44.1918,17031.0
2022-08-15 12:45:00,51.44,51.54,51.42,51.51,19057.0,44.1832,44.2691,44.1661,44.2434,19057.0
2022-08-15 12:50:00,51.51,51.55,51.49,51.54,23192.0,44.2434,44.2777,44.2262,44.2691,23192.0
2022-08-15 12:55:00,51.55,51.59,51.54,51.57,22862.0,44.2777,44.3121,44.2691,44.2949,22862.0
2022-08-15 13:00:00,51.57,51.59,51.47,51.51,21614.0,44.2949,44.3121,44.209,44.2434,21614.0
2022-08-15 13:05:00,51.5,51.54,51.49,51.54,22480.0,44.2348,44.2691,44.2262,44.2691,22480.0
2022-08-15 13:10:00,51.54,51.54,51.46,51.47,17717.0,44.2691,44.2691,44.2004,44.209,17717.0
2022-08-15 13:15:00,51.47,51.47,51.43,51.43,11494.0,44.209,44.209,44.1746,44.1746,11494.0
2022-08-15 13:20:00,51.43,51.47,51.41,51.46,19994.0,44.1746,44.209,44.1575,44.2004,19994.0
2022-08-15 13:25:00,51.46,51.49,51.46,51.48,13631.0,44.2004,44.2262,44.2004,44.2176,13631.0
2022-08-15 13:30:00,51.48,51.51,51.45,51.46,14985.0,44.2176,44.2434,44.1918,44.2004,14985.0
2022-08-15 13:35:00,51.46,51.48,51.41,51.42,23688.0,44.2004,44.2176,44.1575,44.1661,23688.0
2022-08-15 13:40:00,51.41,51.43,51.4,51.43,17152.0,44.1575,44.1746,44.1489,44.1746,17152.0
2022-08-15 13:45:00,51.44,51.46,51.42,51.44,19955.0,44.1832,44.2004,44.1661,44.1832,19955.0
2022-08-15 13:50:00,51.44,51.47,51.43,51.45,18929.0,44.1832,44.209,44.1746,44.1918,18929.0
2022-08-15 13:55:00,51.46,51.48,51.43,51.47,20106.0,44.2004,44.2176,44.1746,44.209,20106.0
2022-08-15 14:00:00,51.47,51.54,51.43,51.53,23109.0,44.209,44.2691,44.1746,44.2605,23109.0
2022-08-15 14:05:00,51.54,51.54,51.41,51.41,34134.0,44.2691,44.2691,44.1575,44.1575,34134.0
2022-08-15 14:10:00,51.41,51.44,51.39,51.41,16236.0,44.1575,44.1832,44.1403,44.1575,16236.0
2022-08-15 14:15:00,51.41,51.48,51.41,51.48,20470.0,44.1575,44.2176,44.1575,44.2176,20470.0
2022-08-15 14:20:00,51.48,51.5,51.45,51.47,24169.0,44.2176,44.2348,44.1918,44.209,24169.0
2022-08-15 14:25:00,51.47,51.53,51.45,51.53,20860.0,44.209,44.2605,44.1918,44.2605,20860.0
2022-08-15 14:30:00,51.54,51.57,51.51,51.55,24332.0,44.2691,44.2949,44.2434,44.2777,24332.0
2022-08-15 14:35:00,51.54,51.57,51.54,51.55,13746.0,44.2691,44.2949,44.2691,44.2777,13746.0
2022-08-15 14:40:00,51.55,51.56,51.51,51.52,16653.0,44.2777,44.2863,44.2434,44.252,16653.0
2022-08-15 14:45:00,51.52,51.52,51.49,51.5,22544.0,44.252,44.252,44.2262,44.2348,22544.0
2022-08-15 14:50:00,51.5,51.51,51.47,51.49,23309.0,44.2348,44.2434,44.209,44.2262,23309.0
2022-08-15 14:55:00,51.49,51.51,51.47,51.48,20503.0,44.2262,44.2434,44.209,44.2176,20503.0
2022-08-15 15:00:00,51.47,51.53,51.44,51.52,128031.0,44.209,44.2605,44.1832,44.252,128031.0
2022-08-15 15:05:00,51.52,51.53,51.46,51.47,32880.0,44.252,44.2605,44.2004,44.209,32880.0
2022-08-15 15:10:00,51.47,51.49,51.45,51.48,31882.0,44.209,44.2262,44.1918,44.2176,31882.0
2022-08-15 15:15:00,51.48,51.5,51.44,51.45,53676.0,44.2176,44.2348,44.1832,44.1918,53676.0
2022-08-15 15:20:00,51.44,51.48,51.41,51.42,34843.0,44.1832,44.2176,44.1575,44.1661,34843.0
2022-08-15 15:25:00,51.42,51.42,51.36,51.38,44454.0,44.1661,44.1661,44.1145,44.1317,44454.0
2022-08-15 15:30:00,51.39,51.4,51.32,51.37,43344.0,44.1403,44.1489,44.0802,44.1231,43344.0
2022-08-15 15:35:00,51.37,51.37,51.32,51.36,56115.0,44.1231,44.1231,44.0802,44.1145,56115.0
2022-08-15 15:40:00,51.36,51.4,51.33,51.39,69671.0,44.1145,44.1489,44.0888,44.1403,69671.0
2022-08-15 15:45:00,51.38,51.43,51.37,51.41,88552.0,44.1317,44.1746,44.1231,44.1575,88552.0
2022-08-15 15:50:00,51.42,51.47,51.39,51.43,105709.0,44.1661,44.209,44.1403,44.1746,105709.0
2022-08-15 15:55:00,51.42,51.45,51.38,51.43,190976.0,44.1661,44.1918,44.1317,44.1746,190976.0
2022-08-16 09:30:00,51.3,51.41,51.19,51.41,38887.0,44.063,44.1575,43.9685,44.1575,38887.0
2022-08-16 09:35:00,51.42,51.56,51.42,51.49,34917.0,44.1661,44.2863,44.1661,44.2262,34917.0
2022-08-16 09:40:00,51.45,51.49,51.34,51.4,15381.0,44.1918,44.2262,44.0973,44.1489,15381.0
2022-08-16 09:45:00,51.41,51.52,51.4,51.44,29601.0,44.1575,44.252,44.1489,44.1832,29601.0
2022-08-16 09:50:00,51.42,51.53,51.39,51.51,21140.0,44.1661,44.2605,44.1403,44.2434,21140.0
2022-08-16 09:55:00,51.52,51.63,51.49,51.6,23263.0,44.252,44.3464,44.2262,44.3207,23263.0
2022-08-16 10:00:00,51.58,51.63,51.49,51.59,44628.0,44.3035,44.3464,44.2262,44.3121,44628.0
2022-08-16 10:05:00,51.57,51.58,51.47,51.53,28256.0,44.2949,44.3035,44.209,44.2605,28256.0
2022-08-16 10:10:00,51.53,51.64,51.53,51.57,23512.0,44.2605,44.355,44.2605,44.2949,23512.0
2022-08-16 10:15:00,51.56,51.56,51.49,51.51,11184.0,44.2863,44.2863,44.2262,44.2434,11184.0
2022-08-16 10:20:00,51.51,51.56,51.5,51.55,18191.0,44.2434,44.2863,44.2348,44.2777,18191.0
2022-08-16 10:25:00,51.54,51.61,51.5,51.52,23067.0,44.2691,44.3293,44.2348,44.252,23067.0
2022-08-16 10:30:00,51.52,51.58,51.47,51.49,15314.0,44.252,44.3035,44.209,44.2262,15314.0
2022-08-16 10:35:00,51.5,51.57,51.48,51.51,16396.0,44.2348,44.2949,44.2176,44.2434,16396.0
2022-08-16 10:40:00,51.51,51.62,51.5,51.61,16010.0,44.2434,44.3378,44.2348,44.3293,16010.0
2022-08-16 10:45:00,51.6,51.64,51.57,51.6,20414.0,44.3207,44.355,44.2949,44.3207,20414.0
2022-08-16 10:50:00,51.59,51.62,51.56,51.57,11717.0,44.3121,44.3378,44.2863,44.2949,11717.0
2022-08-16 10:55:00,51.58,51.65,51.56,51.59,14422.0,44.3035,44.3636,44.2863,44.3121,14422.0
2022-08-16 11:00:00,51.59,51.65,51.59,51.63,11482.0,44.3121,44.3636,44.3121,44.3464,11482.0
2022-08-16 11:05:00,51.63,51.67,51.62,51.64,13624.0,44.3464,44.3808,44.3378,44.355,13624.0
2022-08-16 11:10:00,51.63,51.73,51.62,51.72,29900.0,44.3464,44.4323,44.3378,44.4237,29900.0
2022-08-16 11:15:00,51.72,51.81,51.71,51.81,18566.0,44.4237,44.501,44.4151,44.501,18566.0
2022-08-16 11:20:00,51.81,51.82,51.76,51.76,22161.0,44.501,44.5096,44.4581,44.4581,22161.0
2022-08-16 11:25:00,51.77,51.81,51.76,51.8,16031.0,44.4667,44.501,44.4581,44.4925,16031.0
2022-08-16 11:30:00,51.8,51.85,51.78,51.8,16290.0,44.4925,44.5354,44.4753,44.4925,16290.0
2022-08-16 11:35:00,51.8,51.82,51.74,51.79,15422.0,44.4925,44.5096,44.4409,44.4839,15422.0
2022-08-16 11:40:00,51.79,51.8,51.76,51.79,8450.0,44.4839,44.4925,44.4581,44.4839,8450.0
2022-08-16 11:45:00,51.8,51.88,51.78,51.88,17572.0,44.4925,44.5612,44.4753,44.5612,17572.0
2022-08-16 11:50:00,51.89,51.9,51.85,51.88,19074.0,44.5698,44.5783,44.5354,44.5612,19074.0
2022-08-16 11:55:00,51.88,51.96,51.88,51.96,30312.0,44.5612,44.6299,44.5612,44.6299,30312.0
2022-08-16 12:00:00,51.96,51.98,51.91,51.97,24106.0,44.6299,44.6471,44.5869,44.6385,24106.0
2022-08-16 12:05:00,51.98,51.98,51.92,51.94,19231.0,44.6471,44.6471,44.5955,44.6127,19231.0
2022-08-16 12:10:00,51.94,52.0,51.94,51.98,23266.0,44.6127,44.6642,44.6127,44.6471,23266.0
2022-08-16 12:15:00,51.98,52.06,51.96,52.06,51335.0,44.6471,44.7158,44.6299,44.7158,51335.0
2022-08-16 12:20:00,52.06,52.09,52.03,52.09,15995.0,44.7158,44.7415,44.69,44.7415,15995.0
2022-08-16 12:25:00,52.09,52.1,52.05,52.09,32179.0,44.7415,44.7501,44.7072,44.7415,32179.0
2022-08-16 12:30:00,52.09,52.13,52.07,52.08,17817.0,44.7415,44.7759,44.7244,44.733,17817.0
2022-08-16 12:35:00,52.08,52.1,52.06,52.08,19630.0,44.733,44.7501,44.7158,44.733,19630.0
2022-08-16 12:40:00,52.08,52.1,52.03,52.03,20523.0,44.733,44.7501,44.69,44.69,20523.0
2022-08-16 12:45:00,52.02,52.04,51.98,52.02,25956.0,44.6814,44.6986,44.6471,44.6814,25956.0
2022-08-16 12:50:00,52.02,52.03,51.99,51.99,14457.0,44.6814,44.69,44.6556,44.6556,14457.0
2022-08-16 12:55:00,51.98,51.99,51.94,51.97,20353.0,44.6471,44.6556,44.6127,44.6385,20353.0
2022-08-16 13:00:00,51.98,51.98,51.93,51.96,17049.0,44.6471,44.6471,44.6041,44.6299,17049.0
2022-08-16 13:05:00,51.95,52.05,51.95,52.04,23032.0,44.6213,44.7072,44.6213,44.6986,23032.0
2022-08-16 13:10:00,52.04,52.07,52.0,52.02,14791.0,44.6986,44.7244,44.6642,44.6814,14791.0
2022-08-16 13:15:00,52.02,52.07,52.01,52.03,11604.0,44.6814,44.7244,44.6728,44.69,11604.0
2022-08-16 13:20:00,52.02,52.09,52.0,52.08,29181.0,44.6814,44.7415,44.6642,44.733,29181.0
2022-08-16 13:25:00,52.08,52.09,52.05,52.06,25204.0,44.733,44.7415,44.7072,44.7158,25204.0
2022-08-16 13:30:00,52.06,52.07,52.02,52.05,19116.0,44.7158,44.7244,44.6814,44.7072,19116.0
2022-08-16 13:35:00,52.05,52.1,52.05,52.08,19664.0,44.7072,44.7501,44.7072,44.733,19664.0
2022-08-16 13:40:00,52.09,52.09,52.06,52.07,12975.0,44.7415,44.7415,44.7158,44.7244,12975.0
2022-08-16 13:45:00,52.07,52.12,52.03,52.11,21389.0,44.7244,44.7673,44.69,44.7587,21389.0
2022-08-16 13:50:00,52.11,52.14,52.09,52.12,11918.0,44.7587,44.7845,44.7415,44.7673,11918.0
2022-08-16 13:55:00,52.12,52.16,52.1,52.14,15031.0,44.7673,44.8017,44.7501,44.7845,15031.0
2022-08-16 14:00:00,52.14,52.21,52.12,52.21,24442.0,44.7845,44.8446,44.7673,44.8446,24442.0
2022-08-16 14:05:00,52.21,52.21,52.16,52.18,21211.0,44.8446,44.8446,44.8017,44.8188,21211.0
2022-08-16 14:10:00,52.18,52.22,52.14,52.2,30589.0,44.8188,44.8532,44.7845,44.836,30589.0
2022-08-16 14:15:00,52.19,52.22,52.18,52.2,15291.0,44.8274,44.8532,44.8188,44.836,15291.0
2022-08-16 14:20:00,52.2,52.22,52.16,52.18,22638.0,44.836,44.8532,44.8017,44.8188,22638.0
2022-08-16 14:25:00,52.18,52.2,52.15,52.17,15177.0,44.8188,44.836,44.7931,44.8103,15177.0
2022-08-16 14:30:00,52.17,52.17,52.1,52.11,18360.0,44.8103,44.8103,44.7501,44.7587,18360.0
2022-08-16 14:35:00,52.1,52.12,52.0,52.03,45724.0,44.7501,44.7673,44.6642,44.69,45724.0
2022-08-16 14:40:00,52.03,52.04,51.92,51.93,30319.0,44.69,44.6986,44.5955,44.6041,30319.0
2022-08-16 14:45:00,51.94,51.94,51.77,51.82,31124.0,44.6127,44.6127,44.4667,44.5096,31124.0
2022-08-16 14:50:00,51.81,51.84,51.79,51.82,20304.0,44.501,44.5268,44.4839,44.5096,20304.0
2022-08-16 14:55:00,51.83,51.92,51.82,51.89,21601.0,44.5182,44.5955,44.5096,44.5698,21601.0
2022-08-16 15:00:00,51.88,51.88,51.76,51.76,31799.0,44.5612,44.5612,44.4581,44.4581,31799.0
2022-08-16 15:05:00,51.76,51.89,51.75,51.89,23189.0,44.4581,44.5698,44.4495,44.5698,23189.0
2022-08-16 15:10:00,51.88,51.88,51.82,51.86,22864.0,44.5612,44.5612,44.5096,44.544,22864.0
2022-08-16 15:15:00,51.86,51.9,51.85,51.9,15704.0,44.544,44.5783,44.5354,44.5783,15704.0
2022-08-16 15:20:00,51.91,51.98,51.87,51.98,16759.0,44.5869,44.6471,44.5526,44.6471,16759.0
2022-08-16 15:25:00,52.0,52.01,51.96,52.01,20663.0,44.6642,44.6728,44.6299,44.6728,20663.0
2022-08-16 15:30:00,52.01,52.05,51.99,52.02,21155.0,44.6728,44.7072,44.6556,44.6814,21155.0
2022-08-16 15:35:00,52.02,52.03,51.98,52.03,22999.0,44.6814,44.69,44.6471,44.69,22999.0
2022-08-16 15:40:00,52.02,52.03,51.95,52.0,28668.0,44.6814,44.69,44.6213,44.6642,28668.0
2022-08-16 15:45:00,52.0,52.08,51.99,52.05,46773.0,44.6642,44.733,44.6556,44.7072,46773.0
2022-08-16 15:50:00,52.06,52.09,52.02,52.08,76863.0,44.7158,44.7415,44.6814,44.733,76863.0
2022-08-16 15:55:00,52.08,52.09,51.99,52.01,192239.0,44.733,44.7415,44.6556,44.6728,192239.0
2022-08-17 09:30:00,51.32,51.5,51.28,51.38,85342.0,44.0802,44.2348,44.0458,44.1317,85342.0
2022-08-17 09:35:00,51.41,51.56,51.4,51.43,27305.0,44.1575,44.2863,44.1489,44.1746,27305.0
2022-08-17 09:40:00,51.44,51.5,51.37,51.45,62462.0,44.1832,44.2348,44.1231,44.1918,62462.0
2022-08-17 09:45:00,51.45,51.5,51.41,51.48,36869.0,44.1918,44.2348,44.1575,44.2176,36869.0
2022-08-17 09:50:00,51.48,51.51,51.38,51.46,29560.0,44.2176,44.2434,44.1317,44.2004,29560.0
2022-08-17 09:55:00,51.45,51.45,51.36,51.41,20626.0,44.1918,44.1918,44.1145,44.1575,20626.0
2022-08-17 10:00:00,51.42,51.42,51.29,51.32,31653.0,44.1661,44.1661,44.0544,44.0802,31653.0
2022-08-17 10:05:00,51.34,51.39,51.31,51.32,23691.0,44.0973,44.1403,44.0716,44.0802,23691.0
2022-08-17 10:10:00,51.31,51.45,51.3,51.43,21942.0,44.0716,44.1918,44.063,44.1746,21942.0
2022-08-17 10:15:00,51.44,51.45,51.38,51.38,50293.0,44.1832,44.1918,44.1317,44.1317,50293.0
2022-08-17 10:20:00,51.39,51.45,51.35,51.43,41391.0,44.1403,44.1918,44.1059,44.1746,41391.0
2022-08-17 10:25:00,51.43,51.45,51.39,51.43,13829.0,44.1746,44.1918,44.1403,44.1746,13829.0
2022-08-17 10:30:00,51.45,51.51,51.42,51.46,26337.0,44.1918,44.2434,44.1661,44.2004,26337.0
2022-08-17 10:35:00,51.47,51.47,51.32,51.35,20453.0,44.209,44.209,44.0802,44.1059,20453.0
2022-08-17 10:40:00,51.34,51.44,51.34,51.43,20815.0,44.0973,44.1832,44.0973,44.1746,20815.0
2022-08-17 10:45:00,51.44,51.49,51.42,51.43,12982.0,44.1832,44.2262,44.1661,44.1746,12982.0
2022-08-17 10:50:00,51.43,51.43,51.33,51.35,21727.0,44.1746,44.1746,44.0888,44.1059,21727.0
2022-08-17 10:55:00,51.34,51.41,51.34,51.38,17470.0,44.0973,44.1575,44.0973,44.1317,17470.0
2022-08-17 11:00:00,51.38,51.4,51.34,51.36,21031.0,44.1317,44.1489,44.0973,44.1145,21031.0
2022-08-17 11:05:00,51.37,51.4,51.32,51.36,20143.0,44.1231,44.1489,44.0802,44.1145,20143.0
2022-08-17 11:10:00,51.35,51.39,51.34,51.35,24819.0,44.1059,44.1403,44.0973,44.1059,24819.0
2022-08-17 11:15:00,51.35,51.36,51.3,51.32,15586.0,44.1059,44.1145,44.063,44.0802,15586.0
2022-08-17 11:20:00,51.32,51.38,51.32,51.34,20082.0,44.0802,44.1317,44.0802,44.0973,20082.0
2022-08-17 11:25:00,51.33,51.36,51.27,51.32,27285.0,44.0888,44.1145,44.0372,44.0802,27285.0
2022-08-17 11:30:00,51.33,51.38,51.27,51.29,21742.0,44.0888,44.1317,44.0372,44.0544,21742.0
2022-08-17 11:35:00,51.29,51.3,51.25,51.27,42775.0,44.0544,44.063,44.02,44.0372,42775.0
2022-08-17 11:40:00,51.27,51.29,51.11,51.14,25875.0,44.0372,44.0544,43.8998,43.9256,25875.0
2022-08-17 11:45:00,51.14,51.17,51.1,51.13,26258.0,43.9256,43.9513,43.8912,43.917,26258.0
2022-08-17 11:50:00,51.14,51.16,51.1,51.11,15416.0,43.9256,43.9427,43.8912,43.8998,15416.0
2022-08-17 11:55:00,51.11,51.13,51.03,51.03,25915.0,43.8998,43.917,43.8311,43.8311,25915.0
2022-08-17 12:00:00,51.03,51.16,51.01,51.16,19082.0,43.8311,43.9427,43.8139,43.9427,19082.0
2022-08-17 12:05:00,51.16,51.17,51.13,51.13,15430.0,43.9427,43.9513,43.917,43.917,15430.0
2022-08-17 12:10:00,51.13,51.18,51.11,51.15,28958.0,43.917,43.9599,43.8998,43.9341,28958.0
2022-08-17 12:15:00,51.15,51.21,51.15,51.16,36772.0,43.9341,43.9857,43.9341,43.9427,36772.0
2022-08-17 12:20:00,51.16,51.24,51.16,51.23,16668.0,43.9427,44.0115,43.9427,44.0029,16668.0
2022-08-17 12:25:00,51.24,51.28,51.22,51.27,13013.0,44.0115,44.0458,43.9943,44.0372,13013.0
2022-08-17 12:30:00,51.26,51.28,51.24,51.28,26217.0,44.0286,44.0458,44.0115,44.0458,26217.0
2022-08-17 12:35:00,51.28,51.39,51.27,51.36,30575.0,44.0458,44.1403,44.0372,44.1145,30575.0
2022-08-17 12:40:00,51.35,51.35,51.29,51.31,15734.0,44.1059,44.1059,44.0544,44.0716,15734.0
2022-08-17 12:45:00,51.31,51.32,51.26,51.27,14600.0,44.0716,44.0802,44.0286,44.0372,14600.0
2022-08-17 12:50:00,51.27,51.3,51.25,51.3,20339.0,44.0372,44.063,44.02,44.063,20339.0
2022-08-17 12:55:00,51.3,51.31,51.26,51.31,19895.0,44.063,44.0716,44.0286,44.0716,19895.0
2022-08-17 13:00:00,51.3,51.31,51.24,51.28,36427.0,44.063,44.0716,44.0115,44.0458,36427.0
2022-08-17 13:05:00,51.28,51.32,51.23,51.23,37796.0,44.0458,44.0802,44.0029,44.0029,37796.0
2022-08-17 13:10:00,51.24,51.31,51.24,51.31,17358.0,44.0115,44.0716,44.0115,44.0716,17358.0
2022-08-17 13:15:00,51.31,51.34,51.26,51.27,18910.0,44.0716,44.0973,44.0286,44.0372,18910.0
2022-08-17 13:20:00,51.26,51.31,51.25,51.27,11738.0,44.0286,44.0716,44.02,44.0372,11738.0
2022-08-17 13:25:00,51.27,51.34,51.26,51.32,20387.0,44.0372,44.0973,44.0286,44.0802,20387.0
2022-08-17 13:30:00,51.32,51.34,51.26,51.29,27199.0,44.0802,44.0973,44.0286,44.0544,27199.0
2022-08-17 13:35:00,51.31,51.31,51.25,51.29,18575.0,44.0716,44.0716,44.02,44.0544,18575.0
2022-08-17 13:40:00,51.29,51.34,51.28,51.3,28052.0,44.0544,44.0973,44.0458,44.063,28052.0
2022-08-17 13:45:00,51.3,51.34,51.28,51.34,19446.0,44.063,44.0973,44.0458,44.0973,19446.0
2022-08-17 13:50:00,51.33,51.37,51.31,51.33,65292.0,44.0888,44.1231,44.0716,44.0888,65292.0
2022-08-17 13:55:00,51.33,51.35,51.32,51.35,15335.0,44.0888,44.1059,44.0802,44.1059,15335.0
2022-08-17 14:00:00,51.35,51.58,51.33,51.46,91122.0,44.1059,44.3035,44.0888,44.2004,91122.0
2022-08-17 14:05:00,51.46,51.52,51.38,51.46,32927.0,44.2004,44.252,44.1317,44.2004,32927.0
2022-08-17 14:10:00,51.46,51.57,51.42,51.57,25269.0,44.2004,44.2949,44.1661,44.2949,25269.0
2022-08-17 14:15:00,51.57,51.59,51.47,51.53,45893.0,44.2949,44.3121,44.209,44.2605,45893.0
2022-08-17 14:20:00,51.54,51.54,51.43,51.5,23455.0,44.2691,44.2691,44.1746,44.2348,23455.0
2022-08-17 14:25:00,51.5,51.56,51.46,51.55,28458.0,44.2348,44.2863,44.2004,44.2777,28458.0
2022-08-17 14:30:00,51.56,51.62,51.51,51.6,31418.0,44.2863,44.3378,44.2434,44.3207,31418.0
2022-08-17 14:35:00,51.6,51.65,51.58,51.63,24339.0,44.3207,44.3636,44.3035,44.3464,24339.0
2022-08-17 14:40:00,51.63,51.63,51.43,51.44,32155.0,44.3464,44.3464,44.1746,44.1832,32155.0
2022-08-17 14:45:00,51.42,51.44,51.36,51.41,48718.0,44.1661,44.1832,44.1145,44.1575,48718.0
2022-08-17 14:50:00,51.41,51.43,51.36,51.37,29011.0,44.1575,44.1746,44.1145,44.1231,29011.0
2022-08-17 14:55:00,51.37,51.4,51.32,51.33,31060.0,44.1231,44.1489,44.0802,44.0888,31060.0
2022-08-17 15:00:00,51.33,51.4,51.31,51.39,31140.0,44.0888,44.1489,44.0716,44.1403,31140.0
2022-08-17 15:05:00,51.4,51.43,51.34,51.35,34875.0,44.1489,44.1746,44.0973,44.1059,34875.0
2022-08-17 15:10:00,51.35,51.38,51.21,51.28,29984.0,44.1059,44.1317,43.9857,44.0458,29984.0
2022-08-17 15:15:00,51.28,51.29,51.23,51.25,27647.0,44.0458,44.0544,44.0029,44.02,27647.0
2022-08-17 15:20:00,51.24,51.32,51.22,51.32,39014.0,44.0115,44.0802,43.9943,44.0802,39014.0
2022-08-17 15:25:00,51.31,51.35,51.26,51.34,44376.0,44.0716,44.1059,44.0286,44.0973,44376.0
2022-08-17 15:30:00,51.33,51.35,51.29,51.33,64951.0,44.0888,44.1059,44.0544,44.0888,64951.0
2022-08-17 15:35:00,51.33,51.36,51.31,51.32,56991.0,44.0888,44.1145,44.0716,44.0802,56991.0
2022-08-17 15:40:00,51.33,51.34,51.29,51.3,108412.0,44.0888,44.0973,44.0544,44.063,108412.0
2022-08-17 15:45:00,51.31,51.31,51.21,51.22,130176.0,44.0716,44.0716,43.9857,43.9943,130176.0
2022-08-17 15:50:00,51.21,51.25,51.17,51.2,242661.0,43.9857,44.02,43.9513,43.9771,242661.0
2022-08-17 15:55:00,51.2,51.24,51.17,51.2,286436.0,43.9771,44.0115,43.9513,43.9771,286436.0
2022-08-18 09:30:00,51.3,51.3,51.17,51.19,57510.0,44.063,44.063,43.9513,43.9685,57510.0
2022-08-18 09:35:00,51.18,51.26,51.12,51.16,61479.0,43.9599,44.0286,43.9084,43.9427,61479.0
2022-08-18 09:40:00,51.15,51.19,51.1,51.19,31389.0,43.9341,43.9685,43.8912,43.9685,31389.0
2022-08-18 09:45:00,51.2,51.21,50.96,50.98,39621.0,43.9771,43.9857,43.771,43.7881,39621.0
2022-08-18 09:50:00,50.99,51.05,50.97,51.01,36678.0,43.7967,43.8483,43.7795,43.8139,36678.0
2022-08-18 09:55:00,51.01,51.03,50.99,51.0,27750.0,43.8139,43.8311,43.7967,43.8053,27750.0
2022-08-18 10:00:00,51.01,51.07,51.0,51.06,46347.0,43.8139,43.8654,43.8053,43.8568,46347.0
2022-08-18 10:05:00,51.05,51.1,51.02,51.1,47496.0,43.8483,43.8912,43.8225,43.8912,47496.0
2022-08-18 10:10:00,51.1,51.13,51.04,51.07,28023.0,43.8912,43.917,43.8397,43.8654,28023.0
2022-08-18 10:15:00,51.06,51.1,51.02,51.09,70697.0,43.8568,43.8912,43.8225,43.8826,70697.0
2022-08-18 10:20:00,51.08,51.11,51.06,51.1,20903.0,43.874,43.8998,43.8568,43.8912,20903.0
2022-08-18 10:25:00,51.11,51.16,51.11,51.15,17392.0,43.8998,43.9427,43.8998,43.9341,17392.0
2022-08-18 10:30:00,51.15,51.16,51.05,51.09,23050.0,43.9341,43.9427,43.8483,43.8826,23050.0
2022-08-18 10:35:00,51.09,51.1,51.04,51.1,25056.0,43.8826,43.8912,43.8397,43.8912,25056.0
2022-08-18 10:40:00,51.1,51.18,51.06,51.09,36037.0,43.8912,43.9599,43.8568,43.8826,36037.0
2022-08-18 10:45:00,51.1,51.24,51.09,51.24,19149.0,43.8912,44.0115,43.8826,44.0115,19149.0
2022-08-18 10:50:00,51.24,51.25,51.19,51.23,17408.0,44.0115,44.02,43.9685,44.0029,17408.0
2022-08-18 10:55:00,51.22,51.24,51.19,51.23,27182.0,43.9943,44.0115,43.9685,44.0029,27182.0
2022-08-18 11:00:00,51.24,51.27,51.16,51.2,14341.0,44.0115,44.0372,43.9427,43.9771,14341.0
2022-08-18 11:05:00,51.2,51.21,51.13,51.14,19717.0,43.9771,43.9857,43.917,43.9256,19717.0
2022-08-18 11:10:00,51.14,51.14,51.06,51.13,19120.0,43.9256,43.9256,43.8568,43.917,19120.0
2022-08-18 11:15:00,51.12,51.16,51.1,51.13,22960.0,43.9084,43.9427,43.8912,43.917,22960.0
2022-08-18 11:20:00,51.13,51.17,51.12,51.17,16321.0,43.917,43.9513,43.9084,43.9513,16321.0
2022-08-18 11:25:00,51.18,51.21,51.12,51.18,14764.0,43.9599,43.9857,43.9084,43.9599,14764.0
2022-08-18 11:30:00,51.17,51.23,51.17,51.23,25493.0,43.9513,44.0029,43.9513,44.0029,25493.0
2022-08-18 11:35:00,51.23,51.26,51.19,51.24,23906.0,44.0029,44.0286,43.9685,44.0115,23906.0
2022-08-18 11:40:00,51.25,51.26,51.24,51.25,9606.0,44.02,44.0286,44.0115,44.02,9606.0
2022-08-18 11:45:00,51.26,51.3,51.24,51.24,11007.0,44.0286,44.063,44.0115,44.0115,11007.0
2022-08-18 11:50:00,51.25,51.28,51.22,51.24,15944.0,44.02,44.0458,43.9943,44.0115,15944.0
2022-08-18 11:55:00,51.24,51.25,51.2,51.21,25742.0,44.0115,44.02,43.9771,43.9857,25742.0
2022-08-18 12:00:00,51.21,51.25,51.2,51.23,16885.0,43.9857,44.02,43.9771,44.0029,16885.0
2022-08-18 12:05:00,51.23,51.27,51.22,51.24,12194.0,44.0029,44.0372,43.9943,44.0115,12194.0
2022-08-18 12:10:00,51.24,51.28,51.24,51.27,11490.0,44.0115,44.0458,44.0115,44.0372,11490.0
2022-08-18 12:15:00,51.28,51.3,51.26,51.29,11932.0,44.0458,44.063,44.0286,44.0544,11932.0
2022-08-18 12:20:00,51.28,51.29,51.18,51.2,21255.0,44.0458,44.0544,43.9599,43.9771,21255.0
2022-08-18 12:25:00,51.2,51.2,51.12,51.13,21858.0,43.9771,43.9771,43.9084,43.917,21858.0
2022-08-18 12:30:00,51.12,51.12,51.07,51.09,8914.0,43.9084,43.9084,43.8654,43.8826,8914.0
2022-08-18 12:35:00,51.1,51.11,51.07,51.1,32839.0,43.8912,43.8998,43.8654,43.8912,32839.0
2022-08-18 12:40:00,51.11,51.14,51.02,51.02,20585.0,43.8998,43.9256,43.8225,43.8225,20585.0
2022-08-18 12:45:00,51.02,51.08,51.0,51.05,11362.0,43.8225,43.874,43.8053,43.8483,11362.0
2022-08-18 12:50:00,51.05,51.06,50.98,50.99,23570.0,43.8483,43.8568,43.7881,43.7967,23570.0
2022-08-18 12:55:00,51.0,51.06,50.99,51.01,33852.0,43.8053,43.8568,43.7967,43.8139,33852.0
2022-08-18 13:00:00,51.02,51.03,50.97,50.98,20100.0,43.8225,43.8311,43.7795,43.7881,20100.0
2022-08-18 13:05:00,50.98,51.08,50.97,51.08,12362.0,43.7881,43.874,43.7795,43.874,12362.0
2022-08-18 13:10:00,51.08,51.11,50.98,50.98,30549.0,43.874,43.8998,43.7881,43.7881,30549.0
2022-08-18 13:15:00,50.99,51.07,50.98,51.06,47305.0,43.7967,43.8654,43.7881,43.8568,47305.0
2022-08-18 13:20:00,51.06,51.11,51.05,51.1,59224.0,43.8568,43.8998,43.8483,43.8912,59224.0
2022-08-18 13:25:00,51.1,51.14,51.07,51.14,72521.0,43.8912,43.9256,43.8654,43.9256,72521.0
2022-08-18 13:30:00,51.14,51.18,51.13,51.18,26484.0,43.9256,43.9599,43.917,43.9599,26484.0
2022-08-18 13:35:00,51.18,51.23,51.16,51.23,20014.0,43.9599,44.0029,43.9427,44.0029,20014.0
2022-08-18 13:40:00,51.24,51.25,51.21,51.23,15197.0,44.0115,44.02,43.9857,44.0029,15197.0
2022-08-18 13:45:00,51.23,51.23,51.18,51.21,32917.0,44.0029,44.0029,43.9599,43.9857,32917.0
2022-08-18 13:50:00,51.2,51.24,51.17,51.23,35079.0,43.9771,44.0115,43.9513,44.0029,35079.0
2022-08-18 13:55:00,51.23,51.24,51.19,51.23,26413.0,44.0029,44.0115,43.9685,44.0029,26413.0
2022-08-18 14:00:00,51.23,51.27,51.21,51.26,9030.0,44.0029,44.0372,43.9857,44.0286,9030.0
2022-08-18 14:05:00,51.26,51.28,51.24,51.28,10408.0,44.0286,44.0458,44.0115,44.0458,10408.0
2022-08-18 14:10:00,51.27,51.29,51.24,51.25,15872.0,44.0372,44.0544,44.0115,44.02,15872.0
2022-08-18 14:15:00,51.26,51.3,51.25,51.3,13028.0,44.0286,44.063,44.02,44.063,13028.0
2022-08-18 14:20:00,51.3,51.34,51.28,51.34,37926.0,44.063,44.0973,44.0458,44.0973,37926.0
2022-08-18 14:25:00,51.34,51.35,51.31,51.35,18204.0,44.0973,44.1059,44.0716,44.1059,18204.0
2022-08-18 14:30:00,51.34,51.35,51.27,51.32,20722.0,44.0973,44.1059,44.0372,44.0802,20722.0
2022-08-18 14:35:00,51.31,51.34,51.29,51.31,10299.0,44.0716,44.0973,44.0544,44.0716,10299.0
2022-08-18 14:40:00,51.32,51.35,51.31,51.34,23048.0,44.0802,44.1059,44.0716,44.0973,23048.0
2022-08-18 14:45:00,51.34,51.35,51.3,51.32,7699.0,44.0973,44.1059,44.063,44.0802,7699.0
2022-08-18 14:50:00,51.32,51.36,51.32,51.35,14616.0,44.0802,44.1145,44.0802,44.1059,14616.0
2022-08-18 14:55:00,51.35,51.35,51.31,51.33,11202.0,44.1059,44.1059,44.0716,44.0888,11202.0
2022-08-18 15:00:00,51.32,51.33,51.31,51.33,7219.0,44.0802,44.0888,44.0716,44.0888,7219.0
2022-08-18 15:05:00,51.33,51.36,51.33,51.36,11845.0,44.0888,44.1145,44.0888,44.1145,11845.0
2022-08-18 15:10:00,51.35,51.39,51.35,51.39,6364.0,44.1059,44.1403,44.1059,44.1403,6364.0
2022-08-18 15:15:00,51.39,51.42,51.38,51.41,24196.0,44.1403,44.1661,44.1317,44.1575,24196.0
2022-08-18 15:20:00,51.41,51.44,51.36,51.44,27526.0,44.1575,44.1832,44.1145,44.1832,27526.0
2022-08-18 15:25:00,51.44,51.44,51.4,51.42,34219.0,44.1832,44.1832,44.1489,44.1661,34219.0
2022-08-18 15:30:00,51.43,51.47,51.41,51.46,29812.0,44.1746,44.209,44.1575,44.2004,29812.0
2022-08-18 15:35:00,51.46,51.5,51.45,51.47,25325.0,44.2004,44.2348,44.1918,44.209,25325.0
2022-08-18 15:40:00,51.47,51.5,51.45,51.49,25278.0,44.209,44.2348,44.1918,44.2262,25278.0
2022-08-18 15:45:00,51.48,51.5,51.42,51.45,39441.0,44.2176,44.2348,44.1661,44.1918,39441.0
2022-08-18 15:50:00,51.46,51.47,51.42,51.45,67496.0,44.2004,44.209,44.1661,44.1918,67496.0
2022-08-18 15:55:00,51.45,51.47,51.4,51.44,171947.0,44.1918,44.209,44.1489,44.1832,171947.0
2022-08-19 09:30:00,51.15,51.26,50.92,51.14,287793.0,43.9341,44.0286,43.7366,43.9256,287793.0
2022-08-19 09:35:00,51.15,51.22,51.04,51.14,66817.0,43.9341,43.9943,43.8397,43.9256,66817.0
2022-08-19 09:40:00,51.14,51.16,50.99,51.02,49650.0,43.9256,43.9427,43.7967,43.8225,49650.0
2022-08-19 09:45:00,51.01,51.05,50.95,51.0,45850.0,43.8139,43.8483,43.7624,43.8053,45850.0
2022-08-19 09:50:00,51.0,51.02,50.9,50.94,39046.0,43.8053,43.8225,43.7194,43.7538,39046.0
2022-08-19 09:55:00,50.94,51.08,50.93,51.04,47712.0,43.7538,43.874,43.7452,43.8397,47712.0
2022-08-19 10:00:00,51.04,51.14,51.01,51.04,40223.0,43.8397,43.9256,43.8139,43.8397,40223.0
2022-08-19 10:05:00,51.04,51.09,50.98,50.99,27815.0,43.8397,43.8826,43.7881,43.7967,27815.0
2022-08-19 10:10:00,50.98,51.02,50.88,50.89,32093.0,43.7881,43.8225,43.7022,43.7108,32093.0
2022-08-19 10:15:00,50.89,50.92,50.82,50.91,36835.0,43.7108,43.7366,43.6507,43.728,36835.0
2022-08-19 10:20:00,50.92,50.97,50.85,50.87,45921.0,43.7366,43.7795,43.6765,43.6936,45921.0
2022-08-19 10:25:00,50.87,50.92,50.81,50.91,40299.0,43.6936,43.7366,43.6421,43.728,40299.0
2022-08-19 10:30:00,50.9,50.97,50.87,50.92,48869.0,43.7194,43.7795,43.6936,43.7366,48869.0
2022-08-19 10:35:00,50.93,50.97,50.88,50.9,34177.0,43.7452,43.7795,43.7022,43.7194,34177.0
2022-08-19 10:40:00,50.9,50.91,50.78,50.87,25052.0,43.7194,43.728,43.6163,43.6936,25052.0
2022-08-19 10:45:00,50.87,50.94,50.86,50.87,15531.0,43.6936,43.7538,43.6851,43.6936,15531.0
2022-08-19 10:50:00,50.86,50.88,50.76,50.76,29081.0,43.6851,43.7022,43.5992,43.5992,29081.0
2022-08-19 10:55:00,50.76,50.79,50.72,50.75,16767.0,43.5992,43.6249,43.5648,43.5906,16767.0
2022-08-19 11:00:00,50.75,50.78,50.63,50.64,24189.0,43.5906,43.6163,43.4875,43.4961,24189.0
2022-08-19 11:05:00,50.63,50.63,50.5,50.51,25886.0,43.4875,43.4875,43.3758,43.3844,25886.0
2022-08-19 11:10:00,50.52,50.56,50.47,50.49,17419.0,43.393,43.4274,43.3501,43.3673,17419.0
2022-08-19 11:15:00,50.49,50.53,50.48,50.51,26009.0,43.3673,43.4016,43.3587,43.3844,26009.0
2022-08-19 11:20:00,50.51,50.55,50.49,50.51,12752.0,43.3844,43.4188,43.3673,43.3844,12752.0
2022-08-19 11:25:00,50.52,50.6,50.5,50.59,19397.0,43.393,43.4617,43.3758,43.4531,19397.0
2022-08-19 11:30:00,50.59,50.63,50.5,50.56,26051.0,43.4531,43.4875,43.3758,43.4274,26051.0
2022-08-19 11:35:00,50.56,50.56,50.5,50.53,14260.0,43.4274,43.4274,43.3758,43.4016,14260.0
2022-08-19 11:40:00,50.54,50.56,50.47,50.52,25223.0,43.4102,43.4274,43.3501,43.393,25223.0
2022-08-19 11:45:00,50.52,50.58,50.51,50.55,13206.0,43.393,43.4446,43.3844,43.4188,13206.0
2022-08-19 11:50:00,50.54,50.57,50.53,50.55,20541.0,43.4102,43.436,43.4016,43.4188,20541.0
2022-08-19 11:55:00,50.55,50.57,50.5,50.54,18030.0,43.4188,43.436,43.3758,43.4102,18030.0
2022-08-19 12:00:00,50.53,50.54,50.49,50.49,15872.0,43.4016,43.4102,43.3673,43.3673,15872.0
2022-08-19 12:05:00,50.48,50.5,50.41,50.42,16542.0,43.3587,43.3758,43.2985,43.3071,16542.0
2022-08-19 12:10:00,50.42,50.51,50.42,50.5,10748.0,43.3071,43.3844,43.3071,43.3758,10748.0
2022-08-19 12:15:00,50.5,50.56,50.48,50.54,17019.0,43.3758,43.4274,43.3587,43.4102,17019.0
2022-08-19 12:20:00,50.54,50.58,50.52,50.55,10373.0,43.4102,43.4446,43.393,43.4188,10373.0
2022-08-19 12:25:00,50.55,50.56,50.48,50.51,29370.0,43.4188,43.4274,43.3587,43.3844,29370.0
2022-08-19 12:30:00,50.5,50.52,50.45,50.52,32066.0,43.3758,43.393,43.3329,43.393,32066.0
2022-08-19 12:35:00,50.52,50.63,50.52,50.62,11455.0,43.393,43.4875,43.393,43.4789,11455.0
2022-08-19 12:40:00,50.62,50.62,50.55,50.61,14607.0,43.4789,43.4789,43.4188,43.4703,14607.0
2022-08-19 12:45:00,50.6,50.61,50.57,50.6,26581.0,43.4617,43.4703,43.436,43.4617,26581.0
2022-08-19 12:50:00,50.6,50.66,50.6,50.65,9116.0,43.4617,43.5133,43.4617,43.5047,9116.0
2022-08-19 12:55:00,50.65,50.68,50.59,50.59,15074.0,43.5047,43.5305,43.4531,43.4531,15074.0
2022-08-19 13:00:00,50.6,50.63,50.55,50.62,12464.0,43.4617,43.4875,43.4188,43.4789,12464.0
2022-08-19 13:05:00,50.62,50.63,50.55,50.58,9947.0,43.4789,43.4875,43.4188,43.4446,9947.0
2022-08-19 13:10:00,50.58,50.6,50.51,50.55,25114.0,43.4446,43.4617,43.3844,43.4188,25114.0
2022-08-19 13:15:00,50.55,50.56,50.5,50.5,16349.0,43.4188,43.4274,43.3758,43.3758,16349.0
2022-08-19 13:20:00,50.49,50.51,50.49,50.49,8912.0,43.3673,43.3844,43.3673,43.3673,8912.0
2022-08-19 13:25:00,50.47,50.48,50.42,50.46,25073.0,43.3501,43.3587,43.3071,43.3415,25073.0
2022-08-19 13:30:00,50.45,50.45,50.39,50.42,21306.0,43.3329,43.3329,43.2814,43.3071,21306.0
2022-08-19 13:35:00,50.41,50.41,50.35,50.37,20260.0,43.2985,43.2985,43.247,43.2642,20260.0
2022-08-19 13:40:00,50.37,50.42,50.37,50.41,16678.0,43.2642,43.3071,43.2642,43.2985,16678.0
2022-08-19 13:45:00,50.41,50.42,50.35,50.36,21499.0,43.2985,43.3071,43.247,43.2556,21499.0
2022-08-19 13:50:00,50.37,50.4,50.34,50.4,31608.0,43.2642,43.29,43.2384,43.29,31608.0
2022-08-19 13:55:00,50.39,50.44,50.38,50.44,13763.0,43.2814,43.3243,43.2728,43.3243,13763.0
2022-08-19 14:00:00,50.43,50.46,50.39,50.44,23377.0,43.3157,43.3415,43.2814,43.3243,23377.0
2022-08-19 14:05:00,50.43,50.45,50.4,50.41,11112.0,43.3157,43.3329,43.29,43.2985,11112.0
2022-08-19 14:10:00,50.41,50.44,50.36,50.37,34356.0,43.2985,43.3243,43.2556,43.2642,34356.0
2022-08-19 14:15:00,50.36,50.4,50.36,50.38,23511.0,43.2556,43.29,43.2556,43.2728,23511.0
2022-08-19 14:20:00,50.38,50.43,50.35,50.43,22120.0,43.2728,43.3157,43.247,43.3157,22120.0
2022-08-19 14:25:00,50.42,50.51,50.42,50.51,49900.0,43.3071,43.3844,43.3071,43.3844,49900.0
2022-08-19 14:30:00,50.5,50.5,50.4,50.45,38969.0,43.3758,43.3758,43.29,43.3329,38969.0
2022-08-19 14:35:00,50.46,50.48,50.44,50.44,11320.0,43.3415,43.3587,43.3243,43.3243,11320.0
2022-08-19 14:40:00,50.42,50.43,50.38,50.41,18184.0,43.3071,43.3157,43.2728,43.2985,18184.0
2022-08-19 14:45:00,50.42,50.43,50.37,50.41,21967.0,43.3071,43.3157,43.2642,43.2985,21967.0
2022-08-19 14:50:00,50.41,50.41,50.35,50.35,45715.0,43.2985,43.2985,43.247,43.247,45715.0
2022-08-19 14:55:00,50.36,50.36,50.31,50.36,19688.0,43.2556,43.2556,43.2126,43.2556,19688.0
2022-08-19 15:00:00,50.35,50.37,50.28,50.3,16897.0,43.247,43.2642,43.1869,43.2041,16897.0
2022-08-19 15:05:00,50.3,50.36,50.3,50.35,16267.0,43.2041,43.2556,43.2041,43.247,16267.0
2022-08-19 15:10:00,50.35,50.49,50.35,50.47,32222.0,43.247,43.3673,43.247,43.3501,32222.0
2022-08-19 15:15:00,50.47,50.53,50.45,50.49,17110.0,43.3501,43.4016,43.3329,43.3673,17110.0
2022-08-19 15:20:00,50.5,50.51,50.48,50.51,27720.0,43.3758,43.3844,43.3587,43.3844,27720.0
2022-08-19 15:25:00,50.51,50.54,50.49,50.51,17706.0,43.3844,43.4102,43.3673,43.3844,17706.0
2022-08-19 15:30:00,50.51,50.54,50.48,50.5,25846.0,43.3844,43.4102,43.3587,43.3758,25846.0
2022-08-19 15:35:00,50.51,50.57,50.49,50.55,46973.0,43.3844,43.436,43.3673,43.4188,46973.0
2022-08-19 15:40:00,50.55,50.57,50.51,50.54,44812.0,43.4188,43.436,43.3844,43.4102,44812.0
2022-08-19 15:45:00,50.54,50.61,50.52,50.61,76095.0,43.4102,43.4703,43.393,43.4703,76095.0
2022-08-19 15:50:00,50.61,50.67,50.61,50.65,112043.0,43.4703,43.5219,43.4703,43.5047,112043.0
2022-08-19 15:55:00,50.65,50.7,50.63,50.63,221567.0,43.5047,43.5476,43.4875,43.4875,221567.0
2022-08-22 09:30:00,49.85,50.2,49.55,49.55,93706.0,42.8175,43.1182,42.5599,42.5599,93706.0
2022-08-22 09:35:00,49.57,49.67,49.56,49.63,30802.0,42.577,42.6629,42.5685,42.6286,30802.0
2022-08-22 09:40:00,49.63,49.68,49.49,49.56,45033.0,42.6286,42.6715,42.5083,42.5685,45033.0
2022-08-22 09:45:00,49.56,49.68,49.54,49.55,50137.0,42.5685,42.6715,42.5513,42.5599,50137.0
2022-08-22 09:50:00,49.54,49.54,49.4,49.44,54899.0,42.5513,42.5513,42.431,42.4654,54899.0
2022-08-22 09:55:00,49.46,49.65,49.46,49.63,19545.0,42.4826,42.6458,42.4826,42.6286,19545.0
2022-08-22 10:00:00,49.62,49.64,49.55,49.64,36761.0,42.62,42.6372,42.5599,42.6372,36761.0
2022-08-22 10:05:00,49.64,49.64,49.37,49.42,91262.0,42.6372,42.6372,42.4053,42.4482,91262.0
2022-08-22 10:10:00,49.41,49.44,49.33,49.38,28564.0,42.4396,42.4654,42.3709,42.4138,28564.0
2022-08-22 10:15:00,49.38,49.38,49.28,49.31,21405.0,42.4138,42.4138,42.328,42.3537,21405.0
2022-08-22 10:20:00,49.32,49.37,49.29,49.3,24233.0,42.3623,42.4053,42.3365,42.3451,24233.0
2022-08-22 10:25:00,49.29,49.37,49.29,49.35,25466.0,42.3365,42.4053,42.3365,42.3881,25466.0
2022-08-22 10:30:00,49.34,49.41,49.34,49.38,20129.0,42.3795,42.4396,42.3795,42.4138,20129.0
2022-08-22 10:35:00,49.37,49.41,49.35,49.41,31792.0,42.4053,42.4396,42.3881,42.4396,31792.0
2022-08-22 10:40:00,49.41,49.46,49.34,49.34,38320.0,42.4396,42.4826,42.3795,42.3795,38320.0
2022-08-22 10:45:00,49.34,49.44,49.34,49.42,31996.0,42.3795,42.4654,42.3795,42.4482,31996.0
2022-08-22 10:50:00,49.41,49.42,49.37,49.39,19730.0,42.4396,42.4482,42.4053,42.4224,19730.0
2022-08-22 10:55:00,49.39,49.42,49.34,49.36,85825.0,42.4224,42.4482,42.3795,42.3967,85825.0
2022-08-22 11:00:00,49.36,49.44,49.35,49.43,60313.0,42.3967,42.4654,42.3881,42.4568,60313.0
2022-08-22 11:05:00,49.43,49.46,49.41,49.46,33677.0,42.4568,42.4826,42.4396,42.4826,33677.0
2022-08-22 11:10:00,49.45,49.48,49.41,49.48,40331.0,42.474,42.4997,42.4396,42.4997,40331.0
2022-08-22 11:15:00,49.48,49.5,49.42,49.43,37491.0,42.4997,42.5169,42.4482,42.4568,37491.0
2022-08-22 11:20:00,49.43,49.49,49.43,49.48,38232.0,42.4568,42.5083,42.4568,42.4997,38232.0
2022-08-22 11:25:00,49.48,49.49,49.44,49.48,15376.0,42.4997,42.5083,42.4654,42.4997,15376.0
2022-08-22 11:30:00,49.48,49.6,49.48,49.58,22003.0,42.4997,42.6028,42.4997,42.5856,22003.0
2022-08-22 11:35:00,49.59,49.61,49.5,49.51,41385.0,42.5942,42.6114,42.5169,42.5255,41385.0
2022-08-22 11:40:00,49.51,49.57,49.5,49.54,17194.0,42.5255,42.577,42.5169,42.5513,17194.0
2022-08-22 11:45:00,49.54,49.56,49.47,49.51,21844.0,42.5513,42.5685,42.4911,42.5255,21844.0
2022-08-22 11:50:00,49.51,49.52,49.46,49.52,16461.0,42.5255,42.5341,42.4826,42.5341,16461.0
2022-08-22 11:55:00,49.52,49.58,49.51,49.55,26004.0,42.5341,42.5856,42.5255,42.5599,26004.0
2022-08-22 12:00:00,49.55,49.62,49.55,49.57,46570.0,42.5599,42.62,42.5599,42.577,46570.0
2022-08-22 12:05:00,49.57,49.58,49.47,49.48,27020.0,42.577,42.5856,42.4911,42.4997,27020.0
2022-08-22 12:10:00,49.48,49.48,49.43,49.44,14605.0,42.4997,42.4997,42.4568,42.4654,14605.0
2022-08-22 12:15:00,49.45,49.49,49.43,49.48,23253.0,42.474,42.5083,42.4568,42.4997,23253.0
2022-08-22 12:20:00,49.48,49.55,49.48,49.54,13528.0,42.4997,42.5599,42.4997,42.5513,13528.0
2022-08-22 12:25:00,49.53,49.55,49.45,49.46,10506.0,42.5427,42.5599,42.474,42.4826,10506.0
2022-08-22 12:30:00,49.46,49.55,49.45,49.55,19223.0,42.4826,42.5599,42.474,42.5599,19223.0
2022-08-22 12:35:00,49.54,49.59,49.54,49.57,21026.0,42.5513,42.5942,42.5513,42.577,21026.0
2022-08-22 12:40:00,49.57,49.57,49.49,49.49,17539.0,42.577,42.577,42.5083,42.5083,17539.0
2022-08-22 12:45:00,49.49,49.51,49.46,49.5,12068.0,42.5083,42.5255,42.4826,42.5169,12068.0
2022-08-22 12:50:00,49.49,49.54,49.49,49.53,11425.0,42.5083,42.5513,42.5083,42.5427,11425.0
2022-08-22 12:55:00,49.53,49.6,49.52,49.59,23221.0,42.5427,42.6028,42.5341,42.5942,23221.0
2022-08-22 13:00:00,49.59,49.59,49.52,49.54,8018.0,42.5942,42.5942,42.5341,42.5513,8018.0
2022-08-22 13:05:00,49.54,49.56,49.53,49.55,8832.0,42.5513,42.5685,42.5427,42.5599,8832.0
2022-08-22 13:10:00,49.55,49.56,49.5,49.53,12863.0,42.5599,42.5685,42.5169,42.5427,12863.0
2022-08-22 13:15:00,49.54,49.54,49.48,49.52,8283.0,42.5513,42.5513,42.4997,42.5341,8283.0
2022-08-22 13:20:00,49.52,49.53,49.46,49.47,23282.0,42.5341,42.5427,42.4826,42.4911,23282.0
2022-08-22 13:25:00,49.47,49.48,49.41,49.43,24739.0,42.4911,42.4997,42.4396,42.4568,24739.0
2022-08-22 13:30:00,49.43,49.43,49.35,49.36,15420.0,42.4568,42.4568,42.3881,42.3967,15420.0
2022-08-22 13:35:00,49.36,49.4,49.33,49.36,18767.0,42.3967,42.431,42.3709,42.3967,18767.0
2022-08-22 13:40:00,49.37,49.42,49.36,49.39,13945.0,42.4053,42.4482,42.3967,42.4224,13945.0
2022-08-22 13:45:00,49.39,49.4,49.35,49.38,36413.0,42.4224,42.431,42.3881,42.4138,36413.0
2022-08-22 13:50:00,49.37,49.37,49.32,49.34,17831.0,42.4053,42.4053,42.3623,42.3795,17831.0
2022-08-22 13:55:00,49.34,49.34,49.3,49.31,25703.0,42.3795,42.3795,42.3451,42.3537,25703.0
2022-08-22 14:00:00,49.3,49.31,49.28,49.28,14077.0,42.3451,42.3537,42.328,42.328,14077.0
2022-08-22 14:05:00,49.29,49.31,49.24,49.3,33686.0,42.3365,42.3537,42.2936,42.3451,33686.0
2022-08-22 14:10:00,49.29,49.32,49.26,49.32,17846.0,42.3365,42.3623,42.3108,42.3623,17846.0
2022-08-22 14:15:00,49.32,49.37,49.3,49.37,68038.0,42.3623,42.4053,42.3451,42.4053,68038.0
2022-08-22 14:20:00,49.37,49.37,49.31,49.32,27822.0,42.4053,42.4053,42.3537,42.3623,27822.0
2022-08-22 14:25:00,49.33,49.33,49.28,49.31,26476.0,42.3709,42.3709,42.328,42.3537,26476.0
2022-08-22 14:30:00,49.31,49.31,49.25,49.3,20587.0,42.3537,42.3537,42.3022,42.3451,20587.0
2022-08-22 14:35:00,49.31,49.33,49.29,49.29,16572.0,42.3537,42.3709,42.3365,42.3365,16572.0
2022-08-22 14:40:00,49.29,49.31,49.26,49.27,21404.0,42.3365,42.3537,42.3108,42.3194,21404.0
2022-08-22 14:45:00,49.27,49.29,49.25,49.25,27082.0,42.3194,42.3365,42.3022,42.3022,27082.0
2022-08-22 14:50:00,49.26,49.29,49.23,49.25,36581.0,42.3108,42.3365,42.285,42.3022,36581.0
2022-08-22 14:55:00,49.25,49.26,49.2,49.25,20620.0,42.3022,42.3108,42.2592,42.3022,20620.0
2022-08-22 15:00:00,49.26,49.33,49.25,49.29,27202.0,42.3108,42.3709,42.3022,42.3365,27202.0
2022-08-22 15:05:00,49.29,49.3,49.26,49.27,34319.0,42.3365,42.3451,42.3108,42.3194,34319.0
2022-08-22 15:10:00,49.28,49.3,49.27,49.29,34538.0,42.328,42.3451,42.3194,42.3365,34538.0
2022-08-22 15:15:00,49.3,49.31,49.21,49.22,33894.0,42.3451,42.3537,42.2678,42.2764,33894.0
2022-08-22 15:20:00,49.21,49.25,49.19,49.25,29705.0,42.2678,42.3022,42.2506,42.3022,29705.0
2022-08-22 15:25:00,49.25,49.27,49.19,49.19,64129.0,42.3022,42.3194,42.2506,42.2506,64129.0
2022-08-22 15:30:00,49.2,49.23,49.15,49.17,44823.0,42.2592,42.285,42.2163,42.2335,44823.0
2022-08-22 15:35:00,49.17,49.28,49.17,49.28,85631.0,42.2335,42.328,42.2335,42.328,85631.0
2022-08-22 15:40:00,49.27,49.28,49.15,49.15,48441.0,42.3194,42.328,42.2163,42.2163,48441.0
2022-08-22 15:45:00,49.16,49.26,49.15,49.26,74613.0,42.2249,42.3108,42.2163,42.3108,74613.0
2022-08-22 15:50:00,49.25,49.41,49.23,49.39,169206.0,42.3022,42.4396,42.285,42.4224,169206.0
2022-08-22 15:55:00,49.39,49.42,49.32,49.37,369726.0,42.4224,42.4482,42.3623,42.4053,369726.0
2022-08-23 09:30:00,49.48,49.64,49.37,49.64,50248.0,42.4997,42.6372,42.4053,42.6372,50248.0
2022-08-23 09:35:00,49.64,49.7,49.57,49.6,39654.0,42.6372,42.6887,42.577,42.6028,39654.0
2022-08-23 09:40:00,49.59,49.6,49.48,49.5,24898.0,42.5942,42.6028,42.4997,42.5169,24898.0
2022-08-23 09:45:00,49.52,49.69,49.51,49.59,43440.0,42.5341,42.6801,42.5255,42.5942,43440.0
2022-08-23 09:50:00,49.59,49.69,49.58,49.63,35345.0,42.5942,42.6801,42.5856,42.6286,35345.0
2022-08-23 09:55:00,49.63,49.69,49.56,49.58,19409.0,42.6286,42.6801,42.5685,42.5856,19409.0
2022-08-23 10:00:00,49.58,49.64,49.53,49.54,25995.0,42.5856,42.6372,42.5427,42.5513,25995.0
2022-08-23 10:05:00,49.54,49.66,49.53,49.64,27384.0,42.5513,42.6543,42.5427,42.6372,27384.0
2022-08-23 10:10:00,49.64,49.68,49.62,49.63,18756.0,42.6372,42.6715,42.62,42.6286,18756.0
2022-08-23 10:15:00,49.63,49.65,49.56,49.6,17453.0,42.6286,42.6458,42.5685,42.6028,17453.0
2022-08-23 10:20:00,49.59,49.66,49.58,49.63,13840.0,42.5942,42.6543,42.5856,42.6286,13840.0
2022-08-23 10:25:00,49.62,49.63,49.47,49.47,17642.0,42.62,42.6286,42.4911,42.4911,17642.0
2022-08-23 10:30:00,49.47,49.58,49.47,49.57,28129.0,42.4911,42.5856,42.4911,42.577,28129.0
2022-08-23 10:35:00,49.59,49.61,49.48,49.48,20824.0,42.5942,42.6114,42.4997,42.4997,20824.0
2022-08-23 10:40:00,49.48,49.51,49.42,49.5,19586.0,42.4997,42.5255,42.4482,42.5169,19586.0
2022-08-23 10:45:00,49.5,49.51,49.46,49.5,17397.0,42.5169,42.5255,42.4826,42.5169,17397.0
2022-08-23 10:50:00,49.51,49.56,49.41,49.43,16647.0,42.5255,42.5685,42.4396,42.4568,16647.0
2022-08-23 10:55:00,49.43,49.44,49.33,49.34,23973.0,42.4568,42.4654,42.3709,42.3795,23973.0
2022-08-23 11:00:00,49.34,49.35,49.2,49.26,43903.0,42.3795,42.3881,42.2592,42.3108,43903.0
2022-08-23 11:05:00,49.25,49.27,49.21,49.27,20919.0,42.3022,42.3194,42.2678,42.3194,20919.0
2022-08-23 11:10:00,49.25,49.31,49.2,49.3,13427.0,42.3022,42.3537,42.2592,42.3451,13427.0
2022-08-23 11:15:00,49.3,49.39,49.29,49.37,17128.0,42.3451,42.4224,42.3365,42.4053,17128.0
2022-08-23 11:20:00,49.37,49.39,49.29,49.3,26937.0,42.4053,42.4224,42.3365,42.3451,26937.0
2022-08-23 11:25:00,49.3,49.32,49.26,49.3,19480.0,42.3451,42.3623,42.3108,42.3451,19480.0
2022-08-23 11:30:00,49.31,49.36,49.31,49.34,13693.0,42.3537,42.3967,42.3537,42.3795,13693.0
2022-08-23 11:35:00,49.35,49.39,49.35,49.36,14785.0,42.3881,42.4224,42.3881,42.3967,14785.0
2022-08-23 11:40:00,49.37,49.38,49.31,49.34,12423.0,42.4053,42.4138,42.3537,42.3795,12423.0
2022-08-23 11:45:00,49.34,49.38,49.33,49.34,17928.0,42.3795,42.4138,42.3709,42.3795,17928.0
2022-08-23 11:50:00,49.34,49.39,49.33,49.39,24980.0,42.3795,42.4224,42.3709,42.4224,24980.0
2022-08-23 11:55:00,49.39,49.41,49.33,49.39,44932.0,42.4224,42.4396,42.3709,42.4224,44932.0
2022-08-23 12:00:00,49.39,49.4,49.33,49.35,27249.0,42.4224,42.431,42.3709,42.3881,27249.0
2022-08-23 12:05:00,49.34,49.43,49.31,49.43,17035.0,42.3795,42.4568,42.3537,42.4568,17035.0
2022-08-23 12:10:00,49.42,49.44,49.4,49.43,5880.0,42.4482,42.4654,42.431,42.4568,5880.0
2022-08-23 12:15:00,49.42,49.43,49.35,49.36,14434.0,42.4482,42.4568,42.3881,42.3967,14434.0
2022-08-23 12:20:00,49.37,49.38,49.31,49.33,15195.0,42.4053,42.4138,42.3537,42.3709,15195.0
2022-08-23 12:25:00,49.33,49.39,49.33,49.37,14756.0,42.3709,42.4224,42.3709,42.4053,14756.0
2022-08-23 12:30:00,49.36,49.42,49.35,49.41,8219.0,42.3967,42.4482,42.3881,42.4396,8219.0
2022-08-23 12:35:00,49.41,49.47,49.4,49.45,9547.0,42.4396,42.4911,42.431,42.474,9547.0
2022-08-23 12:40:00,49.44,49.47,49.43,49.47,11371.0,42.4654,42.4911,42.4568,42.4911,11371.0
2022-08-23 12:45:00,49.47,49.48,49.4,49.4,11247.0,42.4911,42.4997,42.431,42.431,11247.0
2022-08-23 12:50:00,49.4,49.44,49.4,49.44,15519.0,42.431,42.4654,42.431,42.4654,15519.0
2022-08-23 12:55:00,49.44,49.47,49.42,49.46,9380.0,42.4654,42.4911,42.4482,42.4826,9380.0
2022-08-23 13:00:00,49.45,49.47,49.43,49.44,16667.0,42.474,42.4911,42.4568,42.4654,16667.0
2022-08-23 13:05:00,49.44,49.44,49.4,49.43,12218.0,42.4654,42.4654,42.431,42.4568,12218.0
2022-08-23 13:10:00,49.43,49.45,49.39,49.43,13035.0,42.4568,42.474,42.4224,42.4568,13035.0
2022-08-23 13:15:00,49.43,49.48,49.41,49.45,14780.0,42.4568,42.4997,42.4396,42.474,14780.0
2022-08-23 13:20:00,49.45,49.48,49.44,49.44,10481.0,42.474,42.4997,42.4654,42.4654,10481.0
2022-08-23 13:25:00,49.42,49.47,49.41,49.46,10743.0,42.4482,42.4911,42.4396,42.4826,10743.0
2022-08-23 13:30:00,49.45,49.51,49.45,49.51,9350.0,42.474,42.5255,42.474,42.5255,9350.0
2022-08-23 13:35:00,49.51,49.51,49.4,49.42,12141.0,42.5255,42.5255,42.431,42.4482,12141.0
2022-08-23 13:40:00,49.41,49.43,49.38,49.39,21237.0,42.4396,42.4568,42.4138,42.4224,21237.0
2022-08-23 13:45:00,49.39,49.39,49.31,49.33,8717.0,42.4224,42.4224,42.3537,42.3709,8717.0
2022-08-23 13:50:00,49.33,49.36,49.3,49.34,15695.0,42.3709,42.3967,42.3451,42.3795,15695.0
2022-08-23 13:55:00,49.34,49.38,49.32,49.35,19335.0,42.3795,42.4138,42.3623,42.3881,19335.0
2022-08-23 14:00:00,49.35,49.35,49.3,49.3,54414.0,42.3881,42.3881,42.3451,42.3451,54414.0
2022-08-23 14:05:00,49.3,49.38,49.3,49.37,6887.0,42.3451,42.4138,42.3451,42.4053,6887.0
2022-08-23 14:10:00,49.38,49.39,49.33,49.35,15443.0,42.4138,42.4224,42.3709,42.3881,15443.0
2022-08-23 14:15:00,49.36,49.4,49.35,49.4,13280.0,42.3967,42.431,42.3881,42.431,13280.0
2022-08-23 14:20:00,49.4,49.44,49.39,49.44,27798.0,42.431,42.4654,42.4224,42.4654,27798.0
2022-08-23 14:25:00,49.44,49.44,49.37,49.42,42074.0,42.4654,42.4654,42.4053,42.4482,42074.0
2022-08-23 14:30:00,49.41,49.43,49.35,49.37,13795.0,42.4396,42.4568,42.3881,42.4053,13795.0
2022-08-23 14:35:00,49.36,49.38,49.34,49.38,9206.0,42.3967,42.4138,42.3795,42.4138,9206.0
2022-08-23 14:40:00,49.37,49.4,49.33,49.38,12205.0,42.4053,42.431,42.3709,42.4138,12205.0
2022-08-23 14:45:00,49.38,49.38,49.33,49.34,10581.0,42.4138,42.4138,42.3709,42.3795,10581.0
2022-08-23 14:50:00,49.34,49.36,49.33,49.34,9959.0,42.3795,42.3967,42.3709,42.3795,9959.0
2022-08-23 14:55:00,49.33,49.34,49.3,49.33,12914.0,42.3709,42.3795,42.3451,42.3709,12914.0
2022-08-23 15:00:00,49.34,49.41,49.33,49.36,17713.0,42.3795,42.4396,42.3709,42.3967,17713.0
2022-08-23 15:05:00,49.37,49.38,49.31,49.32,15457.0,42.4053,42.4138,42.3537,42.3623,15457.0
2022-08-23 15:10:00,49.33,49.34,49.26,49.26,19680.0,42.3709,42.3795,42.3108,42.3108,19680.0
2022-08-23 15:15:00,49.27,49.34,49.25,49.34,65185.0,42.3194,42.3795,42.3022,42.3795,65185.0
2022-08-23 15:20:00,49.33,49.34,49.3,49.31,17266.0,42.3709,42.3795,42.3451,42.3537,17266.0
2022-08-23 15:25:00,49.3,49.31,49.28,49.3,15560.0,42.3451,42.3537,42.328,42.3451,15560.0
2022-08-23 15:30:00,49.3,49.31,49.23,49.25,32709.0,42.3451,42.3537,42.285,42.3022,32709.0
2022-08-23 15:35:00,49.26,49.27,49.22,49.24,24046.0,42.3108,42.3194,42.2764,42.2936,24046.0
2022-08-23 15:40:00,49.23,49.32,49.23,49.3,32468.0,42.285,42.3623,42.285,42.3451,32468.0
2022-08-23 15:45:00,49.3,49.32,49.25,49.31,45236.0,42.3451,42.3623,42.3022,42.3537,45236.0
2022-08-23 15:50:00,49.31,49.35,49.27,49.34,70572.0,42.3537,42.3881,42.3194,42.3795,70572.0
2022-08-23 15:55:00,49.34,49.37,49.26,49.27,111811.0,42.3795,42.4053,42.3108,42.3194,111811.0
2022-08-24 09:30:00,49.1,49.16,48.85,48.91,95963.0,42.1733,42.2249,41.9586,42.0101,95963.0
2022-08-24 09:35:00,48.9,48.98,48.88,48.98,25654.0,42.0016,42.0703,41.9844,42.0703,25654.0
2022-08-24 09:40:00,48.99,49.13,48.95,49.13,30126.0,42.0789,42.1991,42.0445,42.1991,30126.0
2022-08-24 09:45:00,49.14,49.15,49.04,49.04,11578.0,42.2077,42.2163,42.1218,42.1218,11578.0
2022-08-24 09:50:00,49.01,49.02,48.95,48.98,19308.0,42.096,42.1046,42.0445,42.0703,19308.0
2022-08-24 09:55:00,48.95,48.95,48.88,48.93,10462.0,42.0445,42.0445,41.9844,42.0273,10462.0
2022-08-24 10:00:00,48.94,49.0,48.87,48.87,17011.0,42.0359,42.0875,41.9758,41.9758,17011.0
2022-08-24 10:05:00,48.89,48.97,48.86,48.97,17156.0,41.993,42.0617,41.9672,42.0617,17156.0
2022-08-24 10:10:00,48.96,48.99,48.92,48.93,8587.0,42.0531,42.0789,42.0187,42.0273,8587.0
2022-08-24 10:15:00,48.94,49.05,48.93,49.05,9681.0,42.0359,42.1304,42.0273,42.1304,9681.0
2022-08-24 10:20:00,49.07,49.07,49.01,49.05,30130.0,42.1476,42.1476,42.096,42.1304,30130.0
2022-08-24 10:25:00,49.04,49.15,49.04,49.1,29704.0,42.1218,42.2163,42.1218,42.1733,29704.0
2022-08-24 10:30:00,49.1,49.14,49.05,49.12,20857.0,42.1733,42.2077,42.1304,42.1905,20857.0
2022-08-24 10:35:00,49.13,49.2,49.1,49.11,31032.0,42.1991,42.2592,42.1733,42.1819,31032.0
2022-08-24 10:40:00,49.11,49.11,49.0,49.06,25586.0,42.1819,42.1819,42.0875,42.139,25586.0
2022-08-24 10:45:00,49.07,49.11,49.03,49.11,17825.0,42.1476,42.1819,42.1132,42.1819,17825.0
2022-08-24 10:50:00,49.11,49.14,49.07,49.11,18368.0,42.1819,42.2077,42.1476,42.1819,18368.0
2022-08-24 10:55:00,49.11,49.14,49.09,49.09,11218.0,42.1819,42.2077,42.1648,42.1648,11218.0
2022-08-24 11:00:00,49.1,49.12,49.07,49.1,23110.0,42.1733,42.1905,42.1476,42.1733,23110.0
2022-08-24 11:05:00,49.12,49.24,49.11,49.23,17257.0,42.1905,42.2936,42.1819,42.285,17257.0
2022-08-24 11:10:00,49.23,49.33,49.2,49.32,27810.0,42.285,42.3709,42.2592,42.3623,27810.0
2022-08-24 11:15:00,49.33,49.41,49.32,49.36,31040.0,42.3709,42.4396,42.3623,42.3967,31040.0
2022-08-24 11:20:00,49.34,49.38,49.33,49.36,16187.0,42.3795,42.4138,42.3709,42.3967,16187.0
2022-08-24 11:25:00,49.37,49.4,49.35,49.36,15507.0,42.4053,42.431,42.3881,42.3967,15507.0
2022-08-24 11:30:00,49.37,49.37,49.31,49.33,10501.0,42.4053,42.4053,42.3537,42.3709,10501.0
2022-08-24 11:35:00,49.32,49.37,49.3,49.35,18335.0,42.3623,42.4053,42.3451,42.3881,18335.0
2022-08-24 11:40:00,49.36,49.38,49.34,49.37,11408.0,42.3967,42.4138,42.3795,42.4053,11408.0
2022-08-24 11:45:00,49.38,49.42,49.38,49.41,11469.0,42.4138,42.4482,42.4138,42.4396,11469.0
2022-08-24 11:50:00,49.4,49.44,49.39,49.44,20488.0,42.431,42.4654,42.4224,42.4654,20488.0
2022-08-24 11:55:00,49.45,49.45,49.38,49.38,17262.0,42.474,42.474,42.4138,42.4138,17262.0
2022-08-24 12:00:00,49.37,49.43,49.37,49.42,6781.0,42.4053,42.4568,42.4053,42.4482,6781.0
2022-08-24 12:05:00,49.44,49.45,49.37,49.42,15012.0,42.4654,42.474,42.4053,42.4482,15012.0
2022-08-24 12:10:00,49.42,49.42,49.38,49.38,5575.0,42.4482,42.4482,42.4138,42.4138,5575.0
2022-08-24 12:15:00,49.37,49.39,49.34,49.34,8411.0,42.4053,42.4224,42.3795,42.3795,8411.0
2022-08-24 12:20:00,49.34,49.34,49.27,49.29,21868.0,42.3795,42.3795,42.3194,42.3365,21868.0
2022-08-24 12:25:00,49.29,49.29,49.25,49.28,11454.0,42.3365,42.3365,42.3022,42.328,11454.0
2022-08-24 12:30:00,49.27,49.28,49.2,49.22,18575.0,42.3194,42.328,42.2592,42.2764,18575.0
2022-08-24 12:35:00,49.22,49.25,49.18,49.2,11807.0,42.2764,42.3022,42.2421,42.2592,11807.0
2022-08-24 12:40:00,49.19,49.21,49.05,49.07,32969.0,42.2506,42.2678,42.1304,42.1476,32969.0
2022-08-24 12:45:00,49.08,49.1,49.03,49.05,14894.0,42.1562,42.1733,42.1132,42.1304,14894.0
2022-08-24 12:50:00,49.05,49.08,49.02,49.03,28092.0,42.1304,42.1562,42.1046,42.1132,28092.0
2022-08-24 12:55:00,49.04,49.1,49.03,49.06,8901.0,42.1218,42.1733,42.1132,42.139,8901.0
2022-08-24 13:00:00,49.06,49.08,49.02,49.04,9882.0,42.139,42.1562,42.1046,42.1218,9882.0
2022-08-24 13:05:00,49.05,49.08,49.02,49.07,11376.0,42.1304,42.1562,42.1046,42.1476,11376.0
2022-08-24 13:10:00,49.07,49.09,49.02,49.06,16857.0,42.1476,42.1648,42.1046,42.139,16857.0
2022-08-24 13:15:00,49.07,49.07,48.99,49.0,16076.0,42.1476,42.1476,42.0789,42.0875,16076.0
2022-08-24 13:20:00,49.0,49.0,48.94,48.96,10049.0,42.0875,42.0875,42.0359,42.0531,10049.0
2022-08-24 13:25:00,48.95,48.96,48.9,48.91,12983.0,42.0445,42.0531,42.0016,42.0101,12983.0
2022-08-24 13:30:00,48.9,48.91,48.86,48.89,13804.0,42.0016,42.0101,41.9672,41.993,13804.0
2022-08-24 13:35:00,48.9,48.94,48.89,48.93,5381.0,42.0016,42.0359,41.993,42.0273,5381.0
2022-08-24 13:40:00,48.93,48.93,48.86,48.88,12393.0,42.0273,42.0273,41.9672,41.9844,12393.0
2022-08-24 13:45:00,48.88,48.94,48.87,48.92,11346.0,41.9844,42.0359,41.9758,42.0187,11346.0
2022-08-24 13:50:00,48.92,48.94,48.88,48.88,10581.0,42.0187,42.0359,41.9844,41.9844,10581.0
2022-08-24 13:55:00,48.88,48.92,48.87,48.89,5774.0,41.9844,42.0187,41.9758,41.993,5774.0
2022-08-24 14:00:00,48.9,48.96,48.88,48.95,10722.0,42.0016,42.0531,41.9844,42.0445,10722.0
2022-08-24 14:05:00,48.94,48.95,48.92,48.94,10543.0,42.0359,42.0445,42.0187,42.0359,10543.0
2022-08-24 14:10:00,48.94,48.94,48.92,48.92,5096.0,42.0359,42.0359,42.0187,42.0187,5096.0
2022-08-24 14:15:00,48.91,48.96,48.9,48.94,45422.0,42.0101,42.0531,42.0016,42.0359,45422.0
2022-08-24 14:20:00,48.93,48.97,48.89,48.97,14915.0,42.0273,42.0617,41.993,42.0617,14915.0
2022-08-24 14:25:00,48.97,48.97,48.93,48.95,10665.0,42.0617,42.0617,42.0273,42.0445,10665.0
2022-08-24 14:30:00,48.95,48.96,48.88,48.88,7642.0,42.0445,42.0531,41.9844,41.9844,7642.0
2022-08-24 14:35:00,48.88,48.93,48.87,48.92,14726.0,41.9844,42.0273,41.9758,42.0187,14726.0
2022-08-24 14:40:00,48.92,48.95,48.92,48.94,9298.0,42.0187,42.0445,42.0187,42.0359,9298.0
2022-08-24 14:45:00,48.94,48.97,48.92,48.96,14283.0,42.0359,42.0617,42.0187,42.0531,14283.0
2022-08-24 14:50:00,48.96,49.0,48.94,49.0,22811.0,42.0531,42.0875,42.0359,42.0875,22811.0
2022-08-24 14:55:00,48.99,49.03,48.98,49.01,18819.0,42.0789,42.1132,42.0703,42.096,18819.0
2022-08-24 15:00:00,49.0,49.04,48.99,49.04,14389.0,42.0875,42.1218,42.0789,42.1218,14389.0
2022-08-24 15:05:00,49.04,49.09,49.04,49.09,19383.0,42.1218,42.1648,42.1218,42.1648,19383.0
2022-08-24 15:10:00,49.08,49.13,49.07,49.13,9552.0,42.1562,42.1991,42.1476,42.1991,9552.0
2022-08-24 15:15:00,49.13,49.15,49.1,49.15,9121.0,42.1991,42.2163,42.1733,42.2163,9121.0
2022-08-24 15:20:00,49.15,49.16,49.12,49.14,14051.0,42.2163,42.2249,42.1905,42.2077,14051.0
2022-08-24 15:25:00,49.14,49.15,49.09,49.11,21846.0,42.2077,42.2163,42.1648,42.1819,21846.0
2022-08-24 15:30:00,49.11,49.14,49.09,49.11,31055.0,42.1819,42.2077,42.1648,42.1819,31055.0
2022-08-24 15:35:00,49.12,49.19,49.11,49.19,31720.0,42.1905,42.2506,42.1819,42.2506,31720.0
2022-08-24 15:40:00,49.19,49.21,49.17,49.18,33723.0,42.2506,42.2678,42.2335,42.2421,33723.0
2022-08-24 15:45:00,49.18,49.19,49.15,49.18,46742.0,42.2421,42.2506,42.2163,42.2421,46742.0
2022-08-24 15:50:00,49.18,49.21,49.16,49.18,65553.0,42.2421,42.2678,42.2249,42.2421,65553.0
2022-08-24 15:55:00,49.18,49.18,49.1,49.13,153216.0,42.2421,42.2421,42.1733,42.1991,153216.0
2022-08-25 09:30:00,49.11,49.2,48.92,49.05,117379.0,42.1819,42.2592,42.0187,42.1304,117379.0
2022-08-25 09:35:00,49.05,49.23,49.05,49.23,30903.0,42.1304,42.285,42.1304,42.285,30903.0
2022-08-25 09:40:00,49.23,49.34,49.23,49.31,51358.0,42.285,42.3795,42.285,42.3537,51358.0
2022-08-25 09:45:00,49.33,49.51,49.32,49.51,43904.0,42.3709,42.5255,42.3623,42.5255,43904.0
2022-08-25 09:50:00,49.51,49.61,49.47,49.61,37360.0,42.5255,42.6114,42.4911,42.6114,37360.0
2022-08-25 09:55:00,49.61,49.64,49.51,49.62,17014.0,42.6114,42.6372,42.5255,42.62,17014.0
2022-08-25 10:00:00,49.62,49.7,49.61,49.63,12862.0,42.62,42.6887,42.6114,42.6286,12862.0
2022-08-25 10:05:00,49.63,49.66,49.49,49.52,16441.0,42.6286,42.6543,42.5083,42.5341,16441.0
2022-08-25 10:10:00,49.52,49.61,49.51,49.6,15272.0,42.5341,42.6114,42.5255,42.6028,15272.0
2022-08-25 10:15:00,49.59,49.61,49.54,49.56,12906.0,42.5942,42.6114,42.5513,42.5685,12906.0
2022-08-25 10:20:00,49.56,49.67,49.55,49.67,21882.0,42.5685,42.6629,42.5599,42.6629,21882.0
2022-08-25 10:25:00,49.68,49.69,49.59,49.68,14222.0,42.6715,42.6801,42.5942,42.6715,14222.0
2022-08-25 10:30:00,49.68,49.74,49.66,49.73,21126.0,42.6715,42.7231,42.6543,42.7145,21126.0
2022-08-25 10:35:00,49.74,49.81,49.73,49.74,10245.0,42.7231,42.7832,42.7145,42.7231,10245.0
2022-08-25 10:40:00,49.75,49.81,49.74,49.74,17446.0,42.7316,42.7832,42.7231,42.7231,17446.0
2022-08-25 10:45:00,49.74,49.84,49.74,49.8,12077.0,42.7231,42.809,42.7231,42.7746,12077.0
2022-08-25 10:50:00,49.81,49.81,49.73,49.73,9520.0,42.7832,42.7832,42.7145,42.7145,9520.0
2022-08-25 10:55:00,49.7,49.78,49.7,49.72,23831.0,42.6887,42.7574,42.6887,42.7059,23831.0
2022-08-25 11:00:00,49.7,49.77,49.68,49.72,18800.0,42.6887,42.7488,42.6715,42.7059,18800.0
2022-08-25 11:05:00,49.73,49.74,49.68,49.7,17857.0,42.7145,42.7231,42.6715,42.6887,17857.0
2022-08-25 11:10:00,49.69,49.73,49.68,49.68,17736.0,42.6801,42.7145,42.6715,42.6715,17736.0
2022-08-25 11:15:00,49.67,49.7,49.62,49.63,19408.0,42.6629,42.6887,42.62,42.6286,19408.0
2022-08-25 11:20:00,49.63,49.64,49.53,49.54,19603.0,42.6286,42.6372,42.5427,42.5513,19603.0
2022-08-25 11:25:00,49.54,49.63,49.52,49.63,10837.0,42.5513,42.6286,42.5341,42.6286,10837.0
2022-08-25 11:30:00,49.63,49.68,49.61,49.63,20010.0,42.6286,42.6715,42.6114,42.6286,20010.0
2022-08-25 11:35:00,49.63,49.65,49.6,49.65,7575.0,42.6286,42.6458,42.6028,42.6458,7575.0
2022-08-25 11:40:00,49.65,49.68,49.63,49.66,14327.0,42.6458,42.6715,42.6286,42.6543,14327.0
2022-08-25 11:45:00,49.66,49.67,49.62,49.64,10973.0,42.6543,42.6629,42.62,42.6372,10973.0
2022-08-25 11:50:00,49.65,49.66,49.61,49.63,8318.0,42.6458,42.6543,42.6114,42.6286,8318.0
2022-08-25 11:55:00,49.63,49.68,49.6,49.68,30744.0,42.6286,42.6715,42.6028,42.6715,30744.0
2022-08-25 12:00:00,49.67,49.68,49.62,49.64,10103.0,42.6629,42.6715,42.62,42.6372,10103.0
2022-08-25 12:05:00,49.62,49.64,49.53,49.54,16925.0,42.62,42.6372,42.5427,42.5513,16925.0
2022-08-25 12:10:00,49.54,49.58,49.48,49.5,19023.0,42.5513,42.5856,42.4997,42.5169,19023.0
2022-08-25 12:15:00,49.51,49.52,49.47,49.5,11411.0,42.5255,42.5341,42.4911,42.5169,11411.0
2022-08-25 12:20:00,49.51,49.51,49.46,49.48,12544.0,42.5255,42.5255,42.4826,42.4997,12544.0
2022-08-25 12:25:00,49.48,49.53,49.46,49.53,10388.0,42.4997,42.5427,42.4826,42.5427,10388.0
2022-08-25 12:30:00,49.54,49.54,49.49,49.52,7611.0,42.5513,42.5513,42.5083,42.5341,7611.0
2022-08-25 12:35:00,49.5,49.52,49.49,49.51,6909.0,42.5169,42.5341,42.5083,42.5255,6909.0
2022-08-25 12:40:00,49.51,49.51,49.44,49.45,11482.0,42.5255,42.5255,42.4654,42.474,11482.0
2022-08-25 12:45:00,49.45,49.45,49.37,49.41,22222.0,42.474,42.474,42.4053,42.4396,22222.0
2022-08-25 12:50:00,49.42,49.48,49.42,49.46,5456.0,42.4482,42.4997,42.4482,42.4826,5456.0
2022-08-25 12:55:00,49.46,49.47,49.43,49.46,6522.0,42.4826,42.4911,42.4568,42.4826,6522.0
2022-08-25 13:00:00,49.45,49.53,49.43,49.48,15162.0,42.474,42.5427,42.4568,42.4997,15162.0
2022-08-25 13:05:00,49.48,49.51,49.42,49.43,21117.0,42.4997,42.5255,42.4482,42.4568,21117.0
2022-08-25 13:10:00,49.43,49.43,49.4,49.43,9257.0,42.4568,42.4568,42.431,42.4568,9257.0
2022-08-25 13:15:00,49.42,49.46,49.4,49.43,7692.0,42.4482,42.4826,42.431,42.4568,7692.0
2022-08-25 13:20:00,49.43,49.48,49.41,49.47,12822.0,42.4568,42.4997,42.4396,42.4911,12822.0
2022-08-25 13:25:00,49.47,49.49,49.44,49.47,8198.0,42.4911,42.5083,42.4654,42.4911,8198.0
2022-08-25 13:30:00,49.47,49.5,49.44,49.5,22729.0,42.4911,42.5169,42.4654,42.5169,22729.0
2022-08-25 13:35:00,49.48,49.51,49.48,49.5,12400.0,42.4997,42.5255,42.4997,42.5169,12400.0
2022-08-25 13:40:00,49.51,49.53,49.49,49.51,6874.0,42.5255,42.5427,42.5083,42.5255,6874.0
2022-08-25 13:45:00,49.52,49.56,49.51,49.54,10588.0,42.5341,42.5685,42.5255,42.5513,10588.0
2022-08-25 13:50:00,49.54,49.55,49.51,49.55,9949.0,42.5513,42.5599,42.5255,42.5599,9949.0
2022-08-25 13:55:00,49.55,49.55,49.49,49.51,15633.0,42.5599,42.5599,42.5083,42.5255,15633.0
2022-08-25 14:00:00,49.52,49.52,49.48,49.49,16386.0,42.5341,42.5341,42.4997,42.5083,16386.0
2022-08-25 14:05:00,49.49,49.53,49.47,49.51,15975.0,42.5083,42.5427,42.4911,42.5255,15975.0
2022-08-25 14:10:00,49.5,49.55,49.47,49.52,17691.0,42.5169,42.5599,42.4911,42.5341,17691.0
2022-08-25 14:15:00,49.52,49.54,49.49,49.5,7891.0,42.5341,42.5513,42.5083,42.5169,7891.0
2022-08-25 14:20:00,49.5,49.52,49.47,49.5,11195.0,42.5169,42.5341,42.4911,42.5169,11195.0
2022-08-25 14:25:00,49.5,49.51,49.48,49.49,11476.0,42.5169,42.5255,42.4997,42.5083,11476.0
2022-08-25 14:30:00,49.5,49.5,49.42,49.44,8305.0,42.5169,42.5169,42.4482,42.4654,8305.0
2022-08-25 14:35:00,49.43,49.44,49.39,49.4,9022.0,42.4568,42.4654,42.4224,42.431,9022.0
2022-08-25 14:40:00,49.4,49.4,49.36,49.38,7238.0,42.431,42.431,42.3967,42.4138,7238.0
2022-08-25 14:45:00,49.38,49.4,49.36,49.38,16129.0,42.4138,42.431,42.3967,42.4138,16129.0
2022-08-25 14:50:00,49.39,49.4,49.33,49.36,12641.0,42.4224,42.431,42.3709,42.3967,12641.0
2022-08-25 14:55:00,49.35,49.38,49.35,49.38,8949.0,42.3881,42.4138,42.3881,42.4138,8949.0
2022-08-25 15:00:00,49.39,49.42,49.37,49.42,11565.0,42.4224,42.4482,42.4053,42.4482,11565.0
2022-08-25 15:05:00,49.43,49.43,49.36,49.37,29546.0,42.4568,42.4568,42.3967,42.4053,29546.0
2022-08-25 15:10:00,49.37,49.42,49.36,49.41,13915.0,42.4053,42.4482,42.3967,42.4396,13915.0
2022-08-25 15:15:00,49.41,49.42,49.38,49.41,12669.0,42.4396,42.4482,42.4138,42.4396,12669.0
2022-08-25 15:20:00,49.41,49.46,49.4,49.46,12222.0,42.4396,42.4826,42.431,42.4826,12222.0
2022-08-25 15:25:00,49.45,49.46,49.42,49.44,16589.0,42.474,42.4826,42.4482,42.4654,16589.0
2022-08-25 15:30:00,49.44,49.44,49.35,49.35,24581.0,42.4654,42.4654,42.3881,42.3881,24581.0
2022-08-25 15:35:00,49.35,49.4,49.35,49.36,22528.0,42.3881,42.431,42.3881,42.3967,22528.0
2022-08-25 15:40:00,49.36,49.48,49.34,49.48,42098.0,42.3967,42.4997,42.3795,42.4997,42098.0
2022-08-25 15:45:00,49.47,49.54,49.47,49.5,53309.0,42.4911,42.5513,42.4911,42.5169,53309.0
2022-08-25 15:50:00,49.49,49.51,49.43,49.51,54552.0,42.5083,42.5255,42.4568,42.5255,54552.0
2022-08-25 15:55:00,49.5,49.65,49.49,49.65,142846.0,42.5169,42.6458,42.5083,42.6458,142846.0
2022-08-26 09:30:00,49.77,49.98,49.66,49.87,42547.0,42.7488,42.9292,42.6543,42.8347,42547.0
2022-08-26 09:35:00,49.86,49.88,49.74,49.79,18665.0,42.8261,42.8433,42.7231,42.766,18665.0
2022-08-26 09:40:00,49.8,49.81,49.66,49.74,20629.0,42.7746,42.7832,42.6543,42.7231,20629.0
2022-08-26 09:45:00,49.74,49.74,49.62,49.63,20695.0,42.7231,42.7231,42.62,42.6286,20695.0
2022-08-26 09:50:00,49.59,49.72,49.54,49.7,15277.0,42.5942,42.7059,42.5513,42.6887,15277.0
2022-08-26 09:55:00,49.7,49.75,49.67,49.68,10145.0,42.6887,42.7316,42.6629,42.6715,10145.0
2022-08-26 10:00:00,49.63,49.66,49.21,49.22,48248.0,42.6286,42.6543,42.2678,42.2764,48248.0
2022-08-26 10:05:00,49.18,49.61,49.15,49.61,35350.0,42.2421,42.6114,42.2163,42.6114,35350.0
2022-08-26 10:10:00,49.61,49.63,49.35,49.38,29020.0,42.6114,42.6286,42.3881,42.4138,29020.0
2022-08-26 10:15:00,49.39,49.48,49.32,49.45,30215.0,42.4224,42.4997,42.3623,42.474,30215.0
2022-08-26 10:20:00,49.45,49.46,49.32,49.34,50810.0,42.474,42.4826,42.3623,42.3795,50810.0
2022-08-26 10:25:00,49.34,49.35,49.12,49.16,118109.0,42.3795,42.3881,42.1905,42.2249,118109.0
2022-08-26 10:30:00,49.16,49.16,48.96,48.99,152175.0,42.2249,42.2249,42.0531,42.0789,152175.0
2022-08-26 10:35:00,48.97,49.04,48.85,48.93,113458.0,42.0617,42.1218,41.9586,42.0273,113458.0
2022-08-26 10:40:00,48.94,49.01,48.84,49.0,114189.0,42.0359,42.096,41.95,42.0875,114189.0
2022-08-26 10:45:00,49.0,49.08,48.94,49.07,117317.0,42.0875,42.1562,42.0359,42.1476,117317.0
2022-08-26 10:50:00,49.07,49.15,49.02,49.12,158302.0,42.1476,42.2163,42.1046,42.1905,158302.0
2022-08-26 10:55:00,49.12,49.17,49.05,49.07,16746.0,42.1905,42.2335,42.1304,42.1476,16746.0
2022-08-26 11:00:00,49.07,49.08,48.97,49.02,73433.0,42.1476,42.1562,42.0617,42.1046,73433.0
2022-08-26 11:05:00,49.03,49.08,48.94,49.05,112359.0,42.1132,42.1562,42.0359,42.1304,112359.0
2022-08-26 11:10:00,49.05,49.13,49.04,49.12,51029.0,42.1304,42.1991,42.1218,42.1905,51029.0
2022-08-26 11:15:00,49.13,49.14,48.95,48.97,67911.0,42.1991,42.2077,42.0445,42.0617,67911.0
2022-08-26 11:20:00,48.98,48.98,48.86,48.9,30740.0,42.0703,42.0703,41.9672,42.0016,30740.0
2022-08-26 11:25:00,48.9,48.97,48.88,48.94,23950.0,42.0016,42.0617,41.9844,42.0359,23950.0
2022-08-26 11:30:00,48.95,49.0,48.92,48.98,21139.0,42.0445,42.0875,42.0187,42.0703,21139.0
2022-08-26 11:35:00,48.98,49.01,48.93,48.97,15176.0,42.0703,42.096,42.0273,42.0617,15176.0
2022-08-26 11:40:00,48.97,49.01,48.89,48.92,16561.0,42.0617,42.096,41.993,42.0187,16561.0
2022-08-26 11:45:00,48.93,49.08,48.93,49.07,20325.0,42.0273,42.1562,42.0273,42.1476,20325.0
2022-08-26 11:50:00,49.06,49.11,48.99,49.06,48205.0,42.139,42.1819,42.0789,42.139,48205.0
2022-08-26 11:55:00,49.07,49.07,48.97,49.0,12371.0,42.1476,42.1476,42.0617,42.0875,12371.0
2022-08-26 12:00:00,49.0,49.0,48.83,48.84,20961.0,42.0875,42.0875,41.9414,41.95,20961.0
2022-08-26 12:05:00,48.84,48.9,48.82,48.88,18973.0,41.95,42.0016,41.9328,41.9844,18973.0
2022-08-26 12:10:00,48.89,48.93,48.87,48.9,9638.0,41.993,42.0273,41.9758,42.0016,9638.0
2022-08-26 12:15:00,48.9,48.9,48.76,48.84,20282.0,42.0016,42.0016,41.8813,41.95,20282.0
2022-08-26 12:20:00,48.85,48.85,48.75,48.76,16718.0,41.9586,41.9586,41.8727,41.8813,16718.0
2022-08-26 12:25:00,48.76,48.77,48.69,48.71,28948.0,41.8813,41.8899,41.8212,41.8384,28948.0
2022-08-26 12:30:00,48.7,48.7,48.62,48.63,11971.0,41.8298,41.8298,41.7611,41.7697,11971.0
2022-08-26 12:35:00,48.63,48.67,48.59,48.67,19573.0,41.7697,41.804,41.7353,41.804,19573.0
2022-08-26 12:40:00,48.65,48.74,48.61,48.69,19587.0,41.7868,41.8641,41.7525,41.8212,19587.0
2022-08-26 12:45:00,48.68,48.76,48.66,48.72,12130.0,41.8126,41.8813,41.7954,41.847,12130.0
2022-08-26 12:50:00,48.72,48.72,48.65,48.67,19215.0,41.847,41.847,41.7868,41.804,19215.0
2022-08-26 12:55:00,48.68,48.73,48.67,48.71,13428.0,41.8126,41.8555,41.804,41.8384,13428.0
2022-08-26 13:00:00,48.71,48.73,48.65,48.67,13161.0,41.8384,41.8555,41.7868,41.804,13161.0
2022-08-26 13:05:00,48.68,48.73,48.68,48.71,8539.0,41.8126,41.8555,41.8126,41.8384,8539.0
2022-08-26 13:10:00,48.71,48.74,48.68,48.69,15726.0,41.8384,41.8641,41.8126,41.8212,15726.0
2022-08-26 13:15:00,48.7,48.73,48.66,48.67,15899.0,41.8298,41.8555,41.7954,41.804,15899.0
2022-08-26 13:20:00,48.66,48.75,48.66,48.74,13485.0,41.7954,41.8727,41.7954,41.8641,13485.0
2022-08-26 13:25:00,48.75,48.78,48.72,48.73,16915.0,41.8727,41.8985,41.847,41.8555,16915.0
2022-08-26 13:30:00,48.72,48.72,48.64,48.68,11266.0,41.847,41.847,41.7782,41.8126,11266.0
2022-08-26 13:35:00,48.69,48.72,48.63,48.64,16761.0,41.8212,41.847,41.7697,41.7782,16761.0
2022-08-26 13:40:00,48.63,48.63,48.54,48.58,19567.0,41.7697,41.7697,41.6923,41.7267,19567.0
2022-08-26 13:45:00,48.58,48.64,48.56,48.63,14636.0,41.7267,41.7782,41.7095,41.7697,14636.0
2022-08-26 13:50:00,48.63,48.67,48.62,48.65,15855.0,41.7697,41.804,41.7611,41.7868,15855.0
2022-08-26 13:55:00,48.66,48.67,48.62,48.63,11650.0,41.7954,41.804,41.7611,41.7697,11650.0
2022-08-26 14:00:00,48.65,48.69,48.62,48.63,27853.0,41.7868,41.8212,41.7611,41.7697,27853.0
2022-08-26 14:05:00,48.63,48.65,48.6,48.63,12371.0,41.7697,41.7868,41.7439,41.7697,12371.0
2022-08-26 14:10:00,48.63,48.64,48.58,48.61,17737.0,41.7697,41.7782,41.7267,41.7525,17737.0
2022-08-26 14:15:00,48.6,48.6,48.5,48.53,29523.0,41.7439,41.7439,41.658,41.6838,29523.0
2022-08-26 14:20:00,48.54,48.61,48.54,48.59,12868.0,41.6923,41.7525,41.6923,41.7353,12868.0
2022-08-26 14:25:00,48.6,48.65,48.58,48.64,16365.0,41.7439,41.7868,41.7267,41.7782,16365.0
2022-08-26 14:30:00,48.63,48.68,48.62,48.67,19726.0,41.7697,41.8126,41.7611,41.804,19726.0
2022-08-26 14:35:00,48.67,48.69,48.62,48.66,25550.0,41.804,41.8212,41.7611,41.7954,25550.0
2022-08-26 14:40:00,48.68,48.68,48.63,48.64,8025.0,41.8126,41.8126,41.7697,41.7782,8025.0
2022-08-26 14:45:00,48.64,48.68,48.62,48.64,19222.0,41.7782,41.8126,41.7611,41.7782,19222.0
2022-08-26 14:50:00,48.64,48.65,48.59,48.61,20812.0,41.7782,41.7868,41.7353,41.7525,20812.0
2022-08-26 14:55:00,48.61,48.61,48.54,48.55,17880.0,41.7525,41.7525,41.6923,41.7009,17880.0
2022-08-26 15:00:00,48.55,48.62,48.54,48.58,17992.0,41.7009,41.7611,41.6923,41.7267,17992.0
2022-08-26 15:05:00,48.59,48.61,48.52,48.54,15966.0,41.7353,41.7525,41.6752,41.6923,15966.0
2022-08-26 15:10:00,48.54,48.57,48.51,48.55,20306.0,41.6923,41.7181,41.6666,41.7009,20306.0
2022-08-26 15:15:00,48.55,48.66,48.54,48.62,66448.0,41.7009,41.7954,41.6923,41.7611,66448.0
2022-08-26 15:20:00,48.64,48.67,48.53,48.56,27204.0,41.7782,41.804,41.6838,41.7095,27204.0
2022-08-26 15:25:00,48.57,48.61,48.53,48.57,29906.0,41.7181,41.7525,41.6838,41.7181,29906.0
2022-08-26 15:30:00,48.57,48.59,48.51,48.51,35963.0,41.7181,41.7353,41.6666,41.6666,35963.0
2022-08-26 15:35:00,48.51,48.55,48.47,48.49,46477.0,41.6666,41.7009,41.6322,41.6494,46477.0
2022-08-26 15:40:00,48.48,48.51,48.41,48.41,30352.0,41.6408,41.6666,41.5807,41.5807,30352.0
2022-08-26 15:45:00,48.42,48.46,48.37,48.39,70612.0,41.5893,41.6236,41.5463,41.5635,70612.0
2022-08-26 15:50:00,48.39,48.42,48.23,48.25,201962.0,41.5635,41.5893,41.4261,41.4433,201962.0
2022-08-26 15:55:00,48.24,48.34,48.17,48.19,356395.0,41.4347,41.5206,41.3745,41.3917,356395.0
2022-08-29 09:30:00,47.9,48.01,47.73,48.01,59732.0,41.1426,41.2371,40.9966,41.2371,59732.0
2022-08-29 09:35:00,48.01,48.04,47.85,47.94,35668.0,41.2371,41.2629,41.0997,41.177,35668.0
2022-08-29 09:40:00,47.95,47.97,47.69,47.7,40598.0,41.1856,41.2028,40.9623,40.9708,40598.0
2022-08-29 09:45:00,47.69,47.8,47.63,47.75,34247.0,40.9623,41.0567,40.9107,41.0138,34247.0
2022-08-29 09:50:00,47.79,47.91,47.78,47.88,26147.0,41.0482,41.1512,41.0396,41.1255,26147.0
2022-08-29 09:55:00,47.89,48.02,47.89,47.9,33691.0,41.134,41.2457,41.134,41.1426,33691.0
2022-08-29 10:00:00,47.91,47.94,47.83,47.87,37726.0,41.1512,41.177,41.0825,41.1169,37726.0
2022-08-29 10:05:00,47.87,47.94,47.85,47.91,37107.0,41.1169,41.177,41.0997,41.1512,37107.0
2022-08-29 10:10:00,47.92,48.01,47.89,47.9,36975.0,41.1598,41.2371,41.134,41.1426,36975.0
2022-08-29 10:15:00,47.91,47.99,47.89,47.94,30416.0,41.1512,41.2199,41.134,41.177,30416.0
2022-08-29 10:20:00,47.94,48.06,47.9,47.98,26497.0,41.177,41.2801,41.1426,41.2113,26497.0
2022-08-29 10:25:00,47.98,48.0,47.83,47.83,47343.0,41.2113,41.2285,41.0825,41.0825,47343.0
2022-08-29 10:30:00,47.83,47.88,47.75,47.82,41325.0,41.0825,41.1255,41.0138,41.0739,41325.0
2022-08-29 10:35:00,47.83,47.84,47.68,47.71,27041.0,41.0825,41.0911,40.9537,40.9794,27041.0
2022-08-29 10:40:00,47.71,47.75,47.65,47.71,23533.0,40.9794,41.0138,40.9279,40.9794,23533.0
2022-08-29 10:45:00,47.71,47.76,47.68,47.74,36953.0,40.9794,41.0224,40.9537,41.0052,36953.0
2022-08-29 10:50:00,47.74,47.78,47.67,47.71,18911.0,41.0052,41.0396,40.9451,40.9794,18911.0
2022-08-29 10:55:00,47.71,47.78,47.68,47.78,15590.0,40.9794,41.0396,40.9537,41.0396,15590.0
2022-08-29 11:00:00,47.77,47.85,47.76,47.8,23250.0,41.031,41.0997,41.0224,41.0567,23250.0
2022-08-29 11:05:00,47.81,47.82,47.72,47.78,18616.0,41.0653,41.0739,40.988,41.0396,18616.0
2022-08-29 11:10:00,47.79,47.85,47.76,47.83,13976.0,41.0482,41.0997,41.0224,41.0825,13976.0
2022-08-29 11:15:00,47.83,47.91,47.81,47.9,22440.0,41.0825,41.1512,41.0653,41.1426,22440.0
2022-08-29 11:20:00,47.9,47.96,47.88,47.94,16986.0,41.1426,41.1942,41.1255,41.177,16986.0
2022-08-29 11:25:00,47.95,48.03,47.95,47.97,17567.0,41.1856,41.2543,41.1856,41.2028,17567.0
2022-08-29 11:30:00,47.97,48.1,47.95,48.05,20278.0,41.2028,41.3144,41.1856,41.2715,20278.0
2022-08-29 11:35:00,48.06,48.13,48.03,48.1,16349.0,41.2801,41.3402,41.2543,41.3144,16349.0
2022-08-29 11:40:00,48.09,48.09,47.99,48.02,23168.0,41.3058,41.3058,41.2199,41.2457,23168.0
2022-08-29 11:45:00,48.02,48.11,48.0,48.11,15527.0,41.2457,41.323,41.2285,41.323,15527.0
2022-08-29 11:50:00,48.1,48.11,48.02,48.05,20229.0,41.3144,41.323,41.2457,41.2715,20229.0
2022-08-29 11:55:00,48.07,48.11,48.06,48.09,35714.0,41.2887,41.323,41.2801,41.3058,35714.0
2022-08-29 12:00:00,48.09,48.13,48.08,48.12,22258.0,41.3058,41.3402,41.2972,41.3316,22258.0
2022-08-29 12:05:00,48.13,48.18,48.08,48.12,21390.0,41.3402,41.3831,41.2972,41.3316,21390.0
2022-08-29 12:10:00,48.12,48.19,48.1,48.1,19808.0,41.3316,41.3917,41.3144,41.3144,19808.0
2022-08-29 12:15:00,48.12,48.2,48.11,48.16,15862.0,41.3316,41.4003,41.323,41.366,15862.0
2022-08-29 12:20:00,48.16,48.17,48.11,48.13,15639.0,41.366,41.3745,41.323,41.3402,15639.0
2022-08-29 12:25:00,48.12,48.14,48.11,48.13,17877.0,41.3316,41.3488,41.323,41.3402,17877.0
2022-08-29 12:30:00,48.14,48.14,48.06,48.07,36939.0,41.3488,41.3488,41.2801,41.2887,36939.0
2022-08-29 12:35:00,48.07,48.09,48.03,48.07,25546.0,41.2887,41.3058,41.2543,41.2887,25546.0
2022-08-29 12:40:00,48.08,48.1,48.07,48.09,19501.0,41.2972,41.3144,41.2887,41.3058,19501.0
2022-08-29 12:45:00,48.09,48.19,48.06,48.17,35499.0,41.3058,41.3917,41.2801,41.3745,35499.0
2022-08-29 12:50:00,48.18,48.3,48.16,48.24,26722.0,41.3831,41.4862,41.366,41.4347,26722.0
2022-08-29 12:55:00,48.24,48.25,48.16,48.2,21149.0,41.4347,41.4433,41.366,41.4003,21149.0
2022-08-29 13:00:00,48.2,48.21,48.16,48.18,28865.0,41.4003,41.4089,41.366,41.3831,28865.0
2022-08-29 13:05:00,48.17,48.25,48.17,48.22,15266.0,41.3745,41.4433,41.3745,41.4175,15266.0
2022-08-29 13:10:00,48.22,48.23,48.14,48.19,16509.0,41.4175,41.4261,41.3488,41.3917,16509.0
2022-08-29 13:15:00,48.19,48.19,48.06,48.12,35804.0,41.3917,41.3917,41.2801,41.3316,35804.0
2022-08-29 13:20:00,48.12,48.17,48.11,48.14,18303.0,41.3316,41.3745,41.323,41.3488,18303.0
2022-08-29 13:25:00,48.14,48.18,48.11,48.18,18648.0,41.3488,41.3831,41.323,41.3831,18648.0
2022-08-29 13:30:00,48.18,48.24,48.18,48.24,11198.0,41.3831,41.4347,41.3831,41.4347,11198.0
2022-08-29 13:35:00,48.23,48.27,48.21,48.25,20105.0,41.4261,41.4604,41.4089,41.4433,20105.0
2022-08-29 13:40:00,48.25,48.33,48.23,48.32,24219.0,41.4433,41.512,41.4261,41.5034,24219.0
2022-08-29 13:45:00,48.34,48.37,48.28,48.29,20510.0,41.5206,41.5463,41.469,41.4776,20510.0
2022-08-29 13:50:00,48.28,48.34,48.28,48.33,15678.0,41.469,41.5206,41.469,41.512,15678.0
2022-08-29 13:55:00,48.33,48.4,48.31,48.38,23061.0,41.512,41.5721,41.4948,41.5549,23061.0
2022-08-29 14:00:00,48.38,48.39,48.3,48.3,31861.0,41.5549,41.5635,41.4862,41.4862,31861.0
2022-08-29 14:05:00,48.31,48.36,48.29,48.3,34910.0,41.4948,41.5377,41.4776,41.4862,34910.0
2022-08-29 14:10:00,48.3,48.31,48.24,48.25,20880.0,41.4862,41.4948,41.4347,41.4433,20880.0
2022-08-29 14:15:00,48.25,48.27,48.19,48.2,25086.0,41.4433,41.4604,41.3917,41.4003,25086.0
2022-08-29 14:20:00,48.2,48.21,48.17,48.21,13459.0,41.4003,41.4089,41.3745,41.4089,13459.0
2022-08-29 14:25:00,48.21,48.24,48.18,48.19,24963.0,41.4089,41.4347,41.3831,41.3917,24963.0
2022-08-29 14:30:00,48.19,48.29,48.19,48.28,23217.0,41.3917,41.4776,41.3917,41.469,23217.0
2022-08-29 14:35:00,48.29,48.32,48.26,48.27,33609.0,41.4776,41.5034,41.4518,41.4604,33609.0
2022-08-29 14:40:00,48.27,48.31,48.26,48.3,31728.0,41.4604,41.4948,41.4518,41.4862,31728.0
2022-08-29 14:45:00,48.29,48.29,48.24,48.26,21835.0,41.4776,41.4776,41.4347,41.4518,21835.0
2022-08-29 14:50:00,48.25,48.27,48.21,48.25,17864.0,41.4433,41.4604,41.4089,41.4433,17864.0
2022-08-29 14:55:00,48.25,48.28,48.14,48.28,40984.0,41.4433,41.469,41.3488,41.469,40984.0
2022-08-29 15:00:00,48.28,48.34,48.26,48.29,30261.0,41.469,41.5206,41.4518,41.4776,30261.0
2022-08-29 15:05:00,48.29,48.29,48.2,48.23,35921.0,41.4776,41.4776,41.4003,41.4261,35921.0
2022-08-29 15:10:00,48.22,48.24,48.17,48.2,30119.0,41.4175,41.4347,41.3745,41.4003,30119.0
2022-08-29 15:15:00,48.2,48.2,48.1,48.11,27051.0,41.4003,41.4003,41.3144,41.323,27051.0
2022-08-29 15:20:00,48.11,48.12,48.06,48.08,33074.0,41.323,41.3316,41.2801,41.2972,33074.0
2022-08-29 15:25:00,48.07,48.07,47.98,47.99,34321.0,41.2887,41.2887,41.2113,41.2199,34321.0
2022-08-29 15:30:00,47.99,48.01,47.92,48.0,29759.0,41.2199,41.2371,41.1598,41.2285,29759.0
2022-08-29 15:35:00,48.0,48.08,47.99,48.07,55997.0,41.2285,41.2972,41.2199,41.2887,55997.0
2022-08-29 15:40:00,48.07,48.07,48.02,48.04,53513.0,41.2887,41.2887,41.2457,41.2629,53513.0
2022-08-29 15:45:00,48.04,48.04,47.98,48.02,72708.0,41.2629,41.2629,41.2113,41.2457,72708.0
2022-08-29 15:50:00,48.03,48.13,47.97,48.09,125716.0,41.2543,41.3402,41.2028,41.3058,125716.0
2022-08-29 15:55:00,48.09,48.11,47.92,47.94,378745.0,41.3058,41.323,41.1598,41.177,378745.0
2022-08-30 09:30:00,48.26,48.53,48.04,48.17,83629.0,41.4518,41.6838,41.2629,41.3745,83629.0
2022-08-30 09:35:00,48.16,48.3,48.13,48.17,37895.0,41.366,41.4862,41.3402,41.3745,37895.0
2022-08-30 09:40:00,48.17,48.27,48.13,48.14,70033.0,41.3745,41.4604,41.3402,41.3488,70033.0
2022-08-30 09:45:00,48.15,48.28,48.13,48.2,53128.0,41.3574,41.469,41.3402,41.4003,53128.0
2022-08-30 09:50:00,48.2,48.21,48.01,48.03,55657.0,41.4003,41.4089,41.2371,41.2543,55657.0
2022-08-30 09:55:00,48.02,48.08,47.93,47.94,36889.0,41.2457,41.2972,41.1684,41.177,36889.0
2022-08-30 10:00:00,47.94,47.99,47.89,47.93,29806.0,41.177,41.2199,41.134,41.1684,29806.0
2022-08-30 10:05:00,47.93,47.95,47.73,47.79,32933.0,41.1684,41.1856,40.9966,41.0482,32933.0
2022-08-30 10:10:00,47.8,47.81,47.71,47.78,20965.0,41.0567,41.0653,40.9794,41.0396,20965.0
2022-08-30 10:15:00,47.76,47.78,47.7,47.77,14031.0,41.0224,41.0396,40.9708,41.031,14031.0
2022-08-30 10:20:00,47.78,47.86,47.76,47.76,35011.0,41.0396,41.1083,41.0224,41.0224,35011.0
2022-08-30 10:25:00,47.76,47.84,47.74,47.77,29389.0,41.0224,41.0911,41.0052,41.031,29389.0
2022-08-30 10:30:00,47.75,47.8,47.59,47.59,34353.0,41.0138,41.0567,40.8764,40.8764,34353.0
2022-08-30 10:35:00,47.59,47.6,47.5,47.57,39917.0,40.8764,40.885,40.7991,40.8592,39917.0
2022-08-30 10:40:00,47.56,47.57,47.48,47.49,58597.0,40.8506,40.8592,40.7819,40.7905,58597.0
2022-08-30 10:45:00,47.5,47.5,47.28,47.29,52313.0,40.7991,40.7991,40.6101,40.6187,52313.0
2022-08-30 10:50:00,47.29,47.39,47.28,47.35,76948.0,40.6187,40.7046,40.6101,40.6702,76948.0
2022-08-30 10:55:00,47.36,47.58,47.35,47.58,188689.0,40.6788,40.8678,40.6702,40.8678,188689.0
2022-08-30 11:00:00,47.58,47.73,47.56,47.73,59100.0,40.8678,40.9966,40.8506,40.9966,59100.0
2022-08-30 11:05:00,47.72,47.82,47.71,47.8,28521.0,40.988,41.0739,40.9794,41.0567,28521.0
2022-08-30 11:10:00,47.78,47.81,47.67,47.69,36902.0,41.0396,41.0653,40.9451,40.9623,36902.0
2022-08-30 11:15:00,47.67,47.84,47.65,47.84,25377.0,40.9451,41.0911,40.9279,41.0911,25377.0
2022-08-30 11:20:00,47.82,47.83,47.74,47.79,15576.0,41.0739,41.0825,41.0052,41.0482,15576.0
2022-08-30 11:25:00,47.77,47.83,47.69,47.71,25854.0,41.031,41.0825,40.9623,40.9794,25854.0
2022-08-30 11:30:00,47.72,47.87,47.7,47.87,52744.0,40.988,41.1169,40.9708,41.1169,52744.0
2022-08-30 11:35:00,47.87,47.89,47.73,47.77,26341.0,41.1169,41.134,40.9966,41.031,26341.0
2022-08-30 11:40:00,47.76,47.83,47.73,47.77,32071.0,41.0224,41.0825,40.9966,41.031,32071.0
2022-08-30 11:45:00,47.76,47.78,47.67,47.7,25664.0,41.0224,41.0396,40.9451,40.9708,25664.0
2022-08-30 11:50:00,47.69,47.79,47.66,47.76,44376.0,40.9623,41.0482,40.9365,41.0224,44376.0
2022-08-30 11:55:00,47.76,47.79,47.71,47.72,36224.0,41.0224,41.0482,40.9794,40.988,36224.0
2022-08-30 12:00:00,47.72,47.76,47.69,47.69,36345.0,40.988,41.0224,40.9623,40.9623,36345.0
2022-08-30 12:05:00,47.7,47.78,47.7,47.73,18983.0,40.9708,41.0396,40.9708,40.9966,18983.0
2022-08-30 12:10:00,47.73,47.77,47.69,47.77,27252.0,40.9966,41.031,40.9623,41.031,27252.0
2022-08-30 12:15:00,47.76,47.86,47.74,47.8,36308.0,41.0224,41.1083,41.0052,41.0567,36308.0
2022-08-30 12:20:00,47.8,47.84,47.76,47.77,15478.0,41.0567,41.0911,41.0224,41.031,15478.0
2022-08-30 12:25:00,47.77,47.77,47.7,47.76,17245.0,41.031,41.031,40.9708,41.0224,17245.0
2022-08-30 12:30:00,47.76,47.76,47.66,47.66,42638.0,41.0224,41.0224,40.9365,40.9365,42638.0
2022-08-30 12:35:00,47.65,47.71,47.63,47.69,32788.0,40.9279,40.9794,40.9107,40.9623,32788.0
2022-08-30 12:40:00,47.68,47.68,47.6,47.62,20017.0,40.9537,40.9537,40.885,40.9021,20017.0
2022-08-30 12:45:00,47.6,47.63,47.57,47.59,11982.0,40.885,40.9107,40.8592,40.8764,11982.0
2022-08-30 12:50:00,47.6,47.65,47.59,47.63,16658.0,40.885,40.9279,40.8764,40.9107,16658.0
2022-08-30 12:55:00,47.64,47.65,47.59,47.6,13892.0,40.9193,40.9279,40.8764,40.885,13892.0
2022-08-30 13:00:00,47.59,47.64,47.58,47.59,34849.0,40.8764,40.9193,40.8678,40.8764,34849.0
2022-08-30 13:05:00,47.59,47.64,47.53,47.55,15270.0,40.8764,40.9193,40.8248,40.842,15270.0
2022-08-30 13:10:00,47.55,47.58,47.45,47.46,46648.0,40.842,40.8678,40.7561,40.7647,46648.0
2022-08-30 13:15:00,47.46,47.49,47.41,47.42,24972.0,40.7647,40.7905,40.7218,40.7303,24972.0
2022-08-30 13:20:00,47.42,47.45,47.39,47.42,44091.0,40.7303,40.7561,40.7046,40.7303,44091.0
2022-08-30 13:25:00,47.42,47.47,47.4,47.46,22176.0,40.7303,40.7733,40.7132,40.7647,22176.0
2022-08-30 13:30:00,47.46,47.52,47.44,47.46,19409.0,40.7647,40.8162,40.7475,40.7647,19409.0
2022-08-30 13:35:00,47.47,47.49,47.39,47.45,41593.0,40.7733,40.7905,40.7046,40.7561,41593.0
2022-08-30 13:40:00,47.44,47.46,47.31,47.32,19575.0,40.7475,40.7647,40.6359,40.6445,19575.0
2022-08-30 13:45:00,47.31,47.41,47.3,47.4,29584.0,40.6359,40.7218,40.6273,40.7132,29584.0
2022-08-30 13:50:00,47.4,47.5,47.39,47.49,45665.0,40.7132,40.7991,40.7046,40.7905,45665.0
2022-08-30 13:55:00,47.49,47.51,47.42,47.42,30781.0,40.7905,40.8077,40.7303,40.7303,30781.0
2022-08-30 14:00:00,47.41,47.49,47.38,47.48,18177.0,40.7218,40.7905,40.696,40.7819,18177.0
2022-08-30 14:05:00,47.47,47.49,47.43,47.45,17555.0,40.7733,40.7905,40.7389,40.7561,17555.0
2022-08-30 14:10:00,47.45,47.5,47.44,47.45,33286.0,40.7561,40.7991,40.7475,40.7561,33286.0
2022-08-30 14:15:00,47.46,47.51,47.45,47.46,59872.0,40.7647,40.8077,40.7561,40.7647,59872.0
2022-08-30 14:20:00,47.46,47.49,47.4,47.44,30860.0,40.7647,40.7905,40.7132,40.7475,30860.0
2022-08-30 14:25:00,47.44,47.46,47.33,47.33,47020.0,40.7475,40.7647,40.653,40.653,47020.0
2022-08-30 14:30:00,47.32,47.44,47.31,47.4,92916.0,40.6445,40.7475,40.6359,40.7132,92916.0
2022-08-30 14:35:00,47.41,47.41,47.33,47.4,29461.0,40.7218,40.7218,40.653,40.7132,29461.0
2022-08-30 14:40:00,47.4,47.41,47.31,47.32,38113.0,40.7132,40.7218,40.6359,40.6445,38113.0
2022-08-30 14:45:00,47.32,47.35,47.31,47.34,31957.0,40.6445,40.6702,40.6359,40.6616,31957.0
2022-08-30 14:50:00,47.34,47.36,47.3,47.32,43985.0,40.6616,40.6788,40.6273,40.6445,43985.0
2022-08-30 14:55:00,47.33,47.36,47.26,47.32,81973.0,40.653,40.6788,40.5929,40.6445,81973.0
2022-08-30 15:00:00,47.31,47.43,47.3,47.37,76717.0,40.6359,40.7389,40.6273,40.6874,76717.0
2022-08-30 15:05:00,47.38,47.45,47.38,47.45,151252.0,40.696,40.7561,40.696,40.7561,151252.0
2022-08-30 15:10:00,47.45,47.55,47.43,47.54,96228.0,40.7561,40.842,40.7389,40.8334,96228.0
2022-08-30 15:15:00,47.54,47.56,47.45,47.48,97015.0,40.8334,40.8506,40.7561,40.7819,97015.0
2022-08-30 15:20:00,47.48,47.5,47.42,47.49,44831.0,40.7819,40.7991,40.7303,40.7905,44831.0
2022-08-30 15:25:00,47.48,47.49,47.43,47.45,43948.0,40.7819,40.7905,40.7389,40.7561,43948.0
2022-08-30 15:30:00,47.46,47.46,47.31,47.34,71498.0,40.7647,40.7647,40.6359,40.6616,71498.0
2022-08-30 15:35:00,47.34,47.43,47.34,47.43,68257.0,40.6616,40.7389,40.6616,40.7389,68257.0
2022-08-30 15:40:00,47.43,47.53,47.41,47.51,106093.0,40.7389,40.8248,40.7218,40.8077,106093.0
2022-08-30 15:45:00,47.5,47.51,47.34,47.38,100896.0,40.7991,40.8077,40.6616,40.696,100896.0
2022-08-30 15:50:00,47.38,47.43,47.35,47.41,192194.0,40.696,40.7389,40.6702,40.7218,192194.0
2022-08-30 15:55:00,47.41,47.47,47.31,47.38,433637.0,40.7218,40.7733,40.6359,40.696,433637.0
2022-08-31 09:30:00,47.54,47.65,47.17,47.18,72310.0,40.8334,40.9279,40.5156,40.5242,72310.0
2022-08-31 09:35:00,47.19,47.31,47.1,47.3,37689.0,40.5328,40.6359,40.4555,40.6273,37689.0
2022-08-31 09:40:00,47.31,47.54,47.28,47.52,32695.0,40.6359,40.8334,40.6101,40.8162,32695.0
2022-08-31 09:45:00,47.51,47.68,47.41,47.6,41236.0,40.8077,40.9537,40.7218,40.885,41236.0
2022-08-31 09:50:00,47.6,47.63,47.51,47.53,38539.0,40.885,40.9107,40.8077,40.8248,38539.0
2022-08-31 09:55:00,47.52,47.54,47.35,47.36,62269.0,40.8162,40.8334,40.6702,40.6788,62269.0
2022-08-31 10:00:00,47.36,47.38,47.22,47.22,39551.0,40.6788,40.696,40.5586,40.5586,39551.0
2022-08-31 10:05:00,47.22,47.31,47.21,47.26,40878.0,40.5586,40.6359,40.55,40.5929,40878.0
2022-08-31 10:10:00,47.26,47.43,47.24,47.43,56187.0,40.5929,40.7389,40.5757,40.7389,56187.0
2022-08-31 10:15:00,47.41,47.45,47.33,47.44,40973.0,40.7218,40.7561,40.653,40.7475,40973.0
2022-08-31 10:20:00,47.45,47.5,47.4,47.44,33551.0,40.7561,40.7991,40.7132,40.7475,33551.0
2022-08-31 10:25:00,47.43,47.49,47.34,47.37,38952.0,40.7389,40.7905,40.6616,40.6874,38952.0
2022-08-31 10:30:00,47.38,47.45,47.36,47.45,24931.0,40.696,40.7561,40.6788,40.7561,24931.0
2022-08-31 10:35:00,47.47,47.52,47.4,47.42,29955.0,40.7733,40.8162,40.7132,40.7303,29955.0
2022-08-31 10:40:00,47.43,47.61,47.4,47.61,46593.0,40.7389,40.8935,40.7132,40.8935,46593.0
2022-08-31 10:45:00,47.62,47.68,47.59,47.68,32075.0,40.9021,40.9537,40.8764,40.9537,32075.0
2022-08-31 10:50:00,47.67,47.74,47.6,47.66,37812.0,40.9451,41.0052,40.885,40.9365,37812.0
2022-08-31 10:55:00,47.65,47.66,47.56,47.57,67551.0,40.9279,40.9365,40.8506,40.8592,67551.0
2022-08-31 11:00:00,47.56,47.56,47.45,47.51,34919.0,40.8506,40.8506,40.7561,40.8077,34919.0
2022-08-31 11:05:00,47.5,47.51,47.4,47.5,28199.0,40.7991,40.8077,40.7132,40.7991,28199.0
2022-08-31 11:10:00,47.5,47.5,47.41,47.48,54411.0,40.7991,40.7991,40.7218,40.7819,54411.0
2022-08-31 11:15:00,47.46,47.54,47.42,47.54,19328.0,40.7647,40.8334,40.7303,40.8334,19328.0
2022-08-31 11:20:00,47.54,47.59,47.51,47.55,52806.0,40.8334,40.8764,40.8077,40.842,52806.0
2022-08-31 11:25:00,47.56,47.59,47.39,47.39,43359.0,40.8506,40.8764,40.7046,40.7046,43359.0
2022-08-31 11:30:00,47.38,47.39,47.29,47.34,72416.0,40.696,40.7046,40.6187,40.6616,72416.0
2022-08-31 11:35:00,47.34,47.45,47.33,47.38,48902.0,40.6616,40.7561,40.653,40.696,48902.0
2022-08-31 11:40:00,47.37,47.37,47.29,47.3,37522.0,40.6874,40.6874,40.6187,40.6273,37522.0
2022-08-31 11:45:00,47.29,47.36,47.28,47.36,43757.0,40.6187,40.6788,40.6101,40.6788,43757.0
2022-08-31 11:50:00,47.35,47.41,47.35,47.38,38181.0,40.6702,40.7218,40.6702,40.696,38181.0
2022-08-31 11:55:00,47.38,47.48,47.38,47.47,19026.0,40.696,40.7819,40.696,40.7733,19026.0
2022-08-31 12:00:00,47.47,47.48,47.45,47.47,29491.0,40.7733,40.7819,40.7561,40.7733,29491.0
2022-08-31 12:05:00,47.47,47.49,47.41,47.43,36888.0,40.7733,40.7905,40.7218,40.7389,36888.0
2022-08-31 12:10:00,47.42,47.44,47.38,47.39,23814.0,40.7303,40.7475,40.696,40.7046,23814.0
2022-08-31 12:15:00,47.38,47.44,47.37,47.41,20020.0,40.696,40.7475,40.6874,40.7218,20020.0
2022-08-31 12:20:00,47.41,47.41,47.31,47.31,24162.0,40.7218,40.7218,40.6359,40.6359,24162.0
2022-08-31 12:25:00,47.3,47.33,47.18,47.18,86840.0,40.6273,40.653,40.5242,40.5242,86840.0
2022-08-31 12:30:00,47.18,47.21,47.13,47.15,192665.0,40.5242,40.55,40.4813,40.4984,192665.0
2022-08-31 12:35:00,47.15,47.16,47.05,47.08,96962.0,40.4984,40.507,40.4125,40.4383,96962.0
2022-08-31 12:40:00,47.07,47.15,47.01,47.1,76096.0,40.4297,40.4984,40.3782,40.4555,76096.0
2022-08-31 12:45:00,47.1,47.16,47.08,47.14,57941.0,40.4555,40.507,40.4383,40.4898,57941.0
2022-08-31 12:50:00,47.13,47.13,47.05,47.07,65977.0,40.4813,40.4813,40.4125,40.4297,65977.0
2022-08-31 12:55:00,47.07,47.18,47.06,47.18,27129.0,40.4297,40.5242,40.4211,40.5242,27129.0
2022-08-31 13:00:00,47.18,47.23,47.17,47.2,22645.0,40.5242,40.5672,40.5156,40.5414,22645.0
2022-08-31 13:05:00,47.2,47.25,47.19,47.22,27975.0,40.5414,40.5843,40.5328,40.5586,27975.0
2022-08-31 13:10:00,47.22,47.28,47.21,47.22,34591.0,40.5586,40.6101,40.55,40.5586,34591.0
2022-08-31 13:15:00,47.22,47.24,47.1,47.13,489621.0,40.5586,40.5757,40.4555,40.4813,489621.0
2022-08-31 13:20:00,47.12,47.15,46.99,47.05,60624.0,40.4727,40.4984,40.361,40.4125,60624.0
2022-08-31 13:25:00,47.05,47.09,47.01,47.07,32516.0,40.4125,40.4469,40.3782,40.4297,32516.0
2022-08-31 13:30:00,47.08,47.1,47.03,47.07,41347.0,40.4383,40.4555,40.3954,40.4297,41347.0
2022-08-31 13:35:00,47.07,47.13,47.05,47.07,26186.0,40.4297,40.4813,40.4125,40.4297,26186.0
2022-08-31 13:40:00,47.07,47.09,47.02,47.07,13763.0,40.4297,40.4469,40.3868,40.4297,13763.0
2022-08-31 13:45:00,47.08,47.09,47.06,47.07,22193.0,40.4383,40.4469,40.4211,40.4297,22193.0
2022-08-31 13:50:00,47.06,47.14,47.05,47.12,19459.0,40.4211,40.4898,40.4125,40.4727,19459.0
2022-08-31 13:55:00,47.12,47.15,47.08,47.11,13584.0,40.4727,40.4984,40.4383,40.4641,13584.0
2022-08-31 14:00:00,47.11,47.14,47.04,47.05,82888.0,40.4641,40.4898,40.404,40.4125,82888.0
2022-08-31 14:05:00,47.05,47.14,47.01,47.11,36817.0,40.4125,40.4898,40.3782,40.4641,36817.0
2022-08-31 14:10:00,47.12,47.14,47.08,47.12,23516.0,40.4727,40.4898,40.4383,40.4727,23516.0
2022-08-31 14:15:00,47.13,47.16,47.1,47.12,60355.0,40.4813,40.507,40.4555,40.4727,60355.0
2022-08-31 14:20:00,47.12,47.12,47.02,47.04,18517.0,40.4727,40.4727,40.3868,40.404,18517.0
2022-08-31 14:25:00,47.04,47.07,47.01,47.01,14881.0,40.404,40.4297,40.3782,40.3782,14881.0
2022-08-31 14:30:00,47.01,47.01,46.93,46.97,20976.0,40.3782,40.3782,40.3095,40.3438,20976.0
2022-08-31 14:35:00,46.97,46.97,46.92,46.92,26193.0,40.3438,40.3438,40.3009,40.3009,26193.0
2022-08-31 14:40:00,46.92,46.94,46.85,46.89,21975.0,40.3009,40.3181,40.2408,40.2751,21975.0
2022-08-31 14:45:00,46.88,46.94,46.83,46.92,22950.0,40.2665,40.3181,40.2236,40.3009,22950.0
2022-08-31 14:50:00,46.91,46.98,46.9,46.94,24718.0,40.2923,40.3524,40.2837,40.3181,24718.0
2022-08-31 14:55:00,46.94,46.97,46.91,46.96,55779.0,40.3181,40.3438,40.2923,40.3352,55779.0
2022-08-31 15:00:00,46.95,47.08,46.92,47.07,57662.0,40.3267,40.4383,40.3009,40.4297,57662.0
2022-08-31 15:05:00,47.07,47.11,47.02,47.07,50740.0,40.4297,40.4641,40.3868,40.4297,50740.0
2022-08-31 15:10:00,47.07,47.21,47.06,47.21,65697.0,40.4297,40.55,40.4211,40.55,65697.0
2022-08-31 15:15:00,47.21,47.28,47.19,47.2,86456.0,40.55,40.6101,40.5328,40.5414,86456.0
2022-08-31 15:20:00,47.2,47.2,47.11,47.13,56056.0,40.5414,40.5414,40.4641,40.4813,56056.0
2022-08-31 15:25:00,47.13,47.15,47.09,47.11,32821.0,40.4813,40.4984,40.4469,40.4641,32821.0
2022-08-31 15:30:00,47.1,47.12,46.98,47.01,39255.0,40.4555,40.4727,40.3524,40.3782,39255.0
2022-08-31 15:35:00,47.01,47.08,47.0,47.08,29749.0,40.3782,40.4383,40.3696,40.4383,29749.0
2022-08-31 15:40:00,47.08,47.15,47.05,47.13,65908.0,40.4383,40.4984,40.4125,40.4813,65908.0
2022-08-31 15:45:00,47.14,47.22,47.1,47.18,120932.0,40.4898,40.5586,40.4555,40.5242,120932.0
2022-08-31 15:50:00,47.19,47.19,47.0,47.05,206852.0,40.5328,40.5328,40.3696,40.4125,206852.0
2022-08-31 15:55:00,47.04,47.07,46.8,46.82,613072.0,40.404,40.4297,40.1978,40.215,613072.0
2022-09-01 09:30:00,46.94,47.0,46.48,46.5,185945.0,40.3181,40.3696,39.923,39.9401,185945.0
2022-09-01 09:35:00,46.5,46.5,46.27,46.4,28835.0,39.9401,39.9401,39.7426,39.8542,28835.0
2022-09-01 09:40:00,46.4,46.63,46.39,46.58,58343.0,39.8542,40.0518,39.8457,40.0088,58343.0
2022-09-01 09:45:00,46.58,46.7,46.54,46.56,83390.0,40.0088,40.1119,39.9745,39.9917,83390.0
2022-09-01 09:50:00,46.57,46.59,46.46,46.48,34459.0,40.0003,40.0174,39.9058,39.923,34459.0
2022-09-01 09:55:00,46.48,46.5,46.39,46.5,55712.0,39.923,39.9401,39.8457,39.9401,55712.0
2022-09-01 10:00:00,46.48,46.54,46.22,46.25,68643.0,39.923,39.9745,39.6996,39.7254,68643.0
2022-09-01 10:05:00,46.25,46.3,46.2,46.27,40881.0,39.7254,39.7683,39.6825,39.7426,40881.0
2022-09-01 10:10:00,46.27,46.32,46.21,46.28,50180.0,39.7426,39.7855,39.691,39.7512,50180.0
2022-09-01 10:15:00,46.29,46.32,46.21,46.27,58260.0,39.7598,39.7855,39.691,39.7426,58260.0
2022-09-01 10:20:00,46.28,46.42,46.27,46.42,39425.0,39.7512,39.8714,39.7426,39.8714,39425.0
2022-09-01 10:25:00,46.43,46.57,46.42,46.57,60110.0,39.88,40.0003,39.8714,40.0003,60110.0
2022-09-01 10:30:00,46.57,46.57,46.48,46.52,58174.0,40.0003,40.0003,39.923,39.9573,58174.0
2022-09-01 10:35:00,46.51,46.55,46.41,46.41,64151.0,39.9487,39.9831,39.8628,39.8628,64151.0
2022-09-01 10:40:00,46.41,46.45,46.34,46.38,38836.0,39.8628,39.8972,39.8027,39.8371,38836.0
2022-09-01 10:45:00,46.38,46.39,46.34,46.37,45849.0,39.8371,39.8457,39.8027,39.8285,45849.0
2022-09-01 10:50:00,46.37,46.45,46.35,46.43,65849.0,39.8285,39.8972,39.8113,39.88,65849.0
2022-09-01 10:55:00,46.44,46.59,46.42,46.58,251317.0,39.8886,40.0174,39.8714,40.0088,251317.0
2022-09-01 11:00:00,46.58,46.65,46.53,46.61,129755.0,40.0088,40.069,39.9659,40.0346,129755.0
2022-09-01 11:05:00,46.62,46.77,46.6,46.76,77768.0,40.0432,40.172,40.026,40.1635,77768.0
2022-09-01 11:10:00,46.75,46.9,46.74,46.87,112124.0,40.1549,40.2837,40.1463,40.2579,112124.0
2022-09-01 11:15:00,46.87,46.96,46.85,46.95,36588.0,40.2579,40.3352,40.2408,40.3267,36588.0
2022-09-01 11:20:00,46.94,46.94,46.79,46.83,73693.0,40.3181,40.3181,40.1892,40.2236,73693.0
2022-09-01 11:25:00,46.83,46.88,46.77,46.81,29410.0,40.2236,40.2665,40.172,40.2064,29410.0
2022-09-01 11:30:00,46.82,46.97,46.81,46.95,62504.0,40.215,40.3438,40.2064,40.3267,62504.0
2022-09-01 11:35:00,46.96,47.03,46.93,46.96,47263.0,40.3352,40.3954,40.3095,40.3352,47263.0
2022-09-01 11:40:00,46.97,46.98,46.83,46.84,44289.0,40.3438,40.3524,40.2236,40.2322,44289.0
2022-09-01 11:45:00,46.84,46.86,46.79,46.82,23376.0,40.2322,40.2493,40.1892,40.215,23376.0
2022-09-01 11:50:00,46.84,46.85,46.74,46.75,24302.0,40.2322,40.2408,40.1463,40.1549,24302.0
2022-09-01 11:55:00,46.78,46.79,46.67,46.71,28814.0,40.1806,40.1892,40.0862,40.1205,28814.0
2022-09-01 12:00:00,46.71,46.78,46.71,46.78,17367.0,40.1205,40.1806,40.1205,40.1806,17367.0
2022-09-01 12:05:00,46.78,46.85,46.69,46.84,22752.0,40.1806,40.2408,40.1033,40.2322,22752.0
2022-09-01 12:10:00,46.84,46.85,46.8,46.83,21181.0,40.2322,40.2408,40.1978,40.2236,21181.0
2022-09-01 12:15:00,46.86,46.87,46.78,46.82,31343.0,40.2493,40.2579,40.1806,40.215,31343.0
2022-09-01 12:20:00,46.82,46.83,46.71,46.72,28019.0,40.215,40.2236,40.1205,40.1291,28019.0
2022-09-01 12:25:00,46.73,46.8,46.68,46.75,48443.0,40.1377,40.1978,40.0947,40.1549,48443.0
2022-09-01 12:30:00,46.73,46.74,46.69,46.72,19036.0,40.1377,40.1463,40.1033,40.1291,19036.0
2022-09-01 12:35:00,46.73,46.74,46.58,46.58,19870.0,40.1377,40.1463,40.0088,40.0088,19870.0
2022-09-01 12:40:00,46.59,46.63,46.58,46.61,15376.0,40.0174,40.0518,40.0088,40.0346,15376.0
2022-09-01 12:45:00,46.61,46.63,46.54,46.56,23038.0,40.0346,40.0518,39.9745,39.9917,23038.0
2022-09-01 12:50:00,46.56,46.56,46.51,46.53,13714.0,39.9917,39.9917,39.9487,39.9659,13714.0
2022-09-01 12:55:00,46.53,46.54,46.45,46.5,16953.0,39.9659,39.9745,39.8972,39.9401,16953.0
2022-09-01 13:00:00,46.51,46.52,46.46,46.48,31497.0,39.9487,39.9573,39.9058,39.923,31497.0
2022-09-01 13:05:00,46.47,46.56,46.45,46.56,50122.0,39.9144,39.9917,39.8972,39.9917,50122.0
2022-09-01 13:10:00,46.56,46.57,46.48,46.54,30938.0,39.9917,40.0003,39.923,39.9745,30938.0
2022-09-01 13:15:00,46.55,46.62,46.53,46.58,30421.0,39.9831,40.0432,39.9659,40.0088,30421.0
2022-09-01 13:20:00,46.58,46.68,46.55,46.66,43466.0,40.0088,40.0947,39.9831,40.0776,43466.0
2022-09-01 13:25:00,46.65,46.71,46.63,46.68,31792.0,40.069,40.1205,40.0518,40.0947,31792.0
2022-09-01 13:30:00,46.69,46.74,46.66,46.69,23609.0,40.1033,40.1463,40.0776,40.1033,23609.0
2022-09-01 13:35:00,46.69,46.71,46.59,46.66,56358.0,40.1033,40.1205,40.0174,40.0776,56358.0
2022-09-01 13:40:00,46.66,46.67,46.58,46.59,55471.0,40.0776,40.0862,40.0088,40.0174,55471.0
2022-09-01 13:45:00,46.59,46.61,46.54,46.56,65512.0,40.0174,40.0346,39.9745,39.9917,65512.0
2022-09-01 13:50:00,46.57,46.57,46.51,46.55,25648.0,40.0003,40.0003,39.9487,39.9831,25648.0
2022-09-01 13:55:00,46.54,46.57,46.48,46.5,33749.0,39.9745,40.0003,39.923,39.9401,33749.0
2022-09-01 14:00:00,46.49,46.56,46.45,46.53,45596.0,39.9315,39.9917,39.8972,39.9659,45596.0
2022-09-01 14:05:00,46.54,46.57,46.48,46.53,44068.0,39.9745,40.0003,39.923,39.9659,44068.0
2022-09-01 14:10:00,46.53,46.55,46.46,46.53,33178.0,39.9659,39.9831,39.9058,39.9659,33178.0
2022-09-01 14:15:00,46.53,46.57,46.49,46.51,31223.0,39.9659,40.0003,39.9315,39.9487,31223.0
2022-09-01 14:20:00,46.51,46.72,46.51,46.7,75132.0,39.9487,40.1291,39.9487,40.1119,75132.0
2022-09-01 14:25:00,46.7,46.76,46.68,46.73,55507.0,40.1119,40.1635,40.0947,40.1377,55507.0
2022-09-01 14:30:00,46.73,46.76,46.7,46.74,58175.0,40.1377,40.1635,40.1119,40.1463,58175.0
2022-09-01 14:35:00,46.74,46.8,46.61,46.64,37015.0,40.1463,40.1978,40.0346,40.0604,37015.0
2022-09-01 14:40:00,46.65,46.68,46.57,46.58,26858.0,40.069,40.0947,40.0003,40.0088,26858.0
2022-09-01 14:45:00,46.58,46.64,46.51,46.53,35598.0,40.0088,40.0604,39.9487,39.9659,35598.0
2022-09-01 14:50:00,46.54,46.62,46.51,46.6,34981.0,39.9745,40.0432,39.9487,40.026,34981.0
2022-09-01 14:55:00,46.61,46.66,46.58,46.62,46938.0,40.0346,40.0776,40.0088,40.0432,46938.0
2022-09-01 15:00:00,46.62,46.71,46.6,46.64,31611.0,40.0432,40.1205,40.026,40.0604,31611.0
2022-09-01 15:05:00,46.63,46.78,46.62,46.75,35121.0,40.0518,40.1806,40.0432,40.1549,35121.0
2022-09-01 15:10:00,46.75,46.76,46.69,46.73,39807.0,40.1549,40.1635,40.1033,40.1377,39807.0
2022-09-01 15:15:00,46.72,46.73,46.61,46.62,34212.0,40.1291,40.1377,40.0346,40.0432,34212.0
2022-09-01 15:20:00,46.62,46.62,46.54,46.59,40026.0,40.0432,40.0432,39.9745,40.0174,40026.0
2022-09-01 15:25:00,46.58,46.6,46.53,46.55,32769.0,40.0088,40.026,39.9659,39.9831,32769.0
2022-09-01 15:30:00,46.55,46.59,46.52,46.53,51813.0,39.9831,40.0174,39.9573,39.9659,51813.0
2022-09-01 15:35:00,46.54,46.67,46.52,46.62,39896.0,39.9745,40.0862,39.9573,40.0432,39896.0
2022-09-01 15:40:00,46.61,46.65,46.58,46.63,50822.0,40.0346,40.069,40.0088,40.0518,50822.0
2022-09-01 15:45:00,46.62,46.66,46.56,46.59,70282.0,40.0432,40.0776,39.9917,40.0174,70282.0
2022-09-01 15:50:00,46.59,46.72,46.58,46.7,164890.0,40.0174,40.1291,40.0088,40.1119,164890.0
2022-09-01 15:55:00,46.71,46.91,46.7,46.87,311376.0,40.1205,40.2923,40.1119,40.2579,311376.0
2022-09-02 09:30:00,47.48,47.5,47.2,47.32,83288.0,40.7819,40.7991,40.5414,40.6445,83288.0
2022-09-02 09:35:00,47.31,47.37,47.22,47.36,23889.0,40.6359,40.6874,40.5586,40.6788,23889.0
2022-09-02 09:40:00,47.35,47.35,47.17,47.3,27204.0,40.6702,40.6702,40.5156,40.6273,27204.0
2022-09-02 09:45:00,47.3,47.39,47.29,47.34,50849.0,40.6273,40.7046,40.6187,40.6616,50849.0
2022-09-02 09:50:00,47.37,47.55,47.37,47.44,58631.0,40.6874,40.842,40.6874,40.7475,58631.0
2022-09-02 09:55:00,47.43,47.51,47.41,47.48,35196.0,40.7389,40.8077,40.7218,40.7819,35196.0
2022-09-02 10:00:00,47.5,47.51,47.31,47.32,28261.0,40.7991,40.8077,40.6359,40.6445,28261.0
2022-09-02 10:05:00,47.32,47.35,47.25,47.29,23028.0,40.6445,40.6702,40.5843,40.6187,23028.0
2022-09-02 10:10:00,47.31,47.48,47.31,47.45,39475.0,40.6359,40.7819,40.6359,40.7561,39475.0
2022-09-02 10:15:00,47.46,47.54,47.44,47.47,21682.0,40.7647,40.8334,40.7475,40.7733,21682.0
2022-09-02 10:20:00,47.48,47.52,47.38,47.47,26109.0,40.7819,40.8162,40.696,40.7733,26109.0
2022-09-02 10:25:00,47.48,47.62,47.48,47.61,33935.0,40.7819,40.9021,40.7819,40.8935,33935.0
2022-09-02 10:30:00,47.62,47.71,47.61,47.69,39362.0,40.9021,40.9794,40.8935,40.9623,39362.0
2022-09-02 10:35:00,47.69,47.77,47.68,47.73,40248.0,40.9623,41.031,40.9537,40.9966,40248.0
2022-09-02 10:40:00,47.73,47.8,47.7,47.75,35458.0,40.9966,41.0567,40.9708,41.0138,35458.0
2022-09-02 10:45:00,47.75,47.81,47.72,47.79,64994.0,41.0138,41.0653,40.988,41.0482,64994.0
2022-09-02 10:50:00,47.8,47.82,47.69,47.71,25355.0,41.0567,41.0739,40.9623,40.9794,25355.0
2022-09-02 10:55:00,47.7,47.78,47.65,47.71,55803.0,40.9708,41.0396,40.9279,40.9794,55803.0
2022-09-02 11:00:00,47.71,47.82,47.67,47.82,28124.0,40.9794,41.0739,40.9451,41.0739,28124.0
2022-09-02 11:05:00,47.81,47.83,47.74,47.77,34575.0,41.0653,41.0825,41.0052,41.031,34575.0
2022-09-02 11:10:00,47.78,47.8,47.71,47.78,23102.0,41.0396,41.0567,40.9794,41.0396,23102.0
2022-09-02 11:15:00,47.79,47.82,47.74,47.81,18006.0,41.0482,41.0739,41.0052,41.0653,18006.0
2022-09-02 11:20:00,47.8,47.81,47.74,47.78,21732.0,41.0567,41.0653,41.0052,41.0396,21732.0
2022-09-02 11:25:00,47.79,47.79,47.68,47.71,25764.0,41.0482,41.0482,40.9537,40.9794,25764.0
2022-09-02 11:30:00,47.71,47.8,47.61,47.62,42557.0,40.9794,41.0567,40.8935,40.9021,42557.0
2022-09-02 11:35:00,47.63,47.77,47.57,47.74,44707.0,40.9107,41.031,40.8592,41.0052,44707.0
2022-09-02 11:40:00,47.74,47.74,47.64,47.74,38187.0,41.0052,41.0052,40.9193,41.0052,38187.0
2022-09-02 11:45:00,47.76,47.8,47.72,47.78,20691.0,41.0224,41.0567,40.988,41.0396,20691.0
2022-09-02 11:50:00,47.78,47.82,47.77,47.81,16961.0,41.0396,41.0739,41.031,41.0653,16961.0
2022-09-02 11:55:00,47.82,47.87,47.8,47.8,30604.0,41.0739,41.1169,41.0567,41.0567,30604.0
2022-09-02 12:00:00,47.81,47.84,47.74,47.79,25069.0,41.0653,41.0911,41.0052,41.0482,25069.0
2022-09-02 12:05:00,47.79,47.8,47.74,47.76,20699.0,41.0482,41.0567,41.0052,41.0224,20699.0
2022-09-02 12:10:00,47.75,47.77,47.7,47.71,36015.0,41.0138,41.031,40.9708,40.9794,36015.0
2022-09-02 12:15:00,47.71,47.76,47.64,47.72,32111.0,40.9794,41.0224,40.9193,40.988,32111.0
2022-09-02 12:20:00,47.73,47.75,47.59,47.59,43824.0,40.9966,41.0138,40.8764,40.8764,43824.0
2022-09-02 12:25:00,47.58,47.59,47.53,47.55,28100.0,40.8678,40.8764,40.8248,40.842,28100.0
2022-09-02 12:30:00,47.55,47.56,47.44,47.48,51805.0,40.842,40.8506,40.7475,40.7819,51805.0
2022-09-02 12:35:00,47.47,47.51,47.39,47.44,55701.0,40.7733,40.8077,40.7046,40.7475,55701.0
2022-09-02 12:40:00,47.43,47.45,47.31,47.31,38109.0,40.7389,40.7561,40.6359,40.6359,38109.0
2022-09-02 12:45:00,47.3,47.35,47.26,47.3,34454.0,40.6273,40.6702,40.5929,40.6273,34454.0
2022-09-02 12:50:00,47.3,47.31,47.19,47.28,39419.0,40.6273,40.6359,40.5328,40.6101,39419.0
2022-09-02 12:55:00,47.29,47.32,47.22,47.27,24390.0,40.6187,40.6445,40.5586,40.6015,24390.0
2022-09-02 13:00:00,47.24,47.24,47.04,47.08,47168.0,40.5757,40.5757,40.404,40.4383,47168.0
2022-09-02 13:05:00,47.08,47.09,46.99,47.02,29110.0,40.4383,40.4469,40.361,40.3868,29110.0
2022-09-02 13:10:00,47.01,47.03,46.96,47.02,55509.0,40.3782,40.3954,40.3352,40.3868,55509.0
2022-09-02 13:15:00,47.03,47.05,46.92,47.03,21305.0,40.3954,40.4125,40.3009,40.3954,21305.0
2022-09-02 13:20:00,47.02,47.02,46.78,46.8,58990.0,40.3868,40.3868,40.1806,40.1978,58990.0
2022-09-02 13:25:00,46.79,46.79,46.68,46.72,35482.0,40.1892,40.1892,40.0947,40.1291,35482.0
2022-09-02 13:30:00,46.72,46.8,46.67,46.77,34853.0,40.1291,40.1978,40.0862,40.172,34853.0
2022-09-02 13:35:00,46.76,46.83,46.7,46.78,19578.0,40.1635,40.2236,40.1119,40.1806,19578.0
2022-09-02 13:40:00,46.77,46.85,46.73,46.84,18907.0,40.172,40.2408,40.1377,40.2322,18907.0
2022-09-02 13:45:00,46.84,46.89,46.71,46.71,47068.0,40.2322,40.2751,40.1205,40.1205,47068.0
2022-09-02 13:50:00,46.71,46.73,46.63,46.72,29363.0,40.1205,40.1377,40.0518,40.1291,29363.0
2022-09-02 13:55:00,46.71,46.71,46.63,46.68,19925.0,40.1205,40.1205,40.0518,40.0947,19925.0
2022-09-02 14:00:00,46.67,46.79,46.65,46.78,33899.0,40.0862,40.1892,40.069,40.1806,33899.0
2022-09-02 14:05:00,46.78,46.84,46.71,46.81,22537.0,40.1806,40.2322,40.1205,40.2064,22537.0
2022-09-02 14:10:00,46.83,46.86,46.73,46.73,29105.0,40.2236,40.2493,40.1377,40.1377,29105.0
2022-09-02 14:15:00,46.73,46.81,46.71,46.74,37725.0,40.1377,40.2064,40.1205,40.1463,37725.0
2022-09-02 14:20:00,46.75,46.78,46.69,46.7,52781.0,40.1549,40.1806,40.1033,40.1119,52781.0
2022-09-02 14:25:00,46.69,46.81,46.68,46.8,89210.0,40.1033,40.2064,40.0947,40.1978,89210.0
2022-09-02 14:30:00,46.79,46.79,46.68,46.7,19832.0,40.1892,40.1892,40.0947,40.1119,19832.0
2022-09-02 14:35:00,46.71,46.82,46.69,46.8,42187.0,40.1205,40.215,40.1033,40.1978,42187.0
2022-09-02 14:40:00,46.81,46.84,46.76,46.83,86228.0,40.2064,40.2322,40.1635,40.2236,86228.0
2022-09-02 14:45:00,46.82,46.83,46.72,46.74,20876.0,40.215,40.2236,40.1291,40.1463,20876.0
2022-09-02 14:50:00,46.73,46.75,46.68,46.69,18002.0,40.1377,40.1549,40.0947,40.1033,18002.0
2022-09-02 14:55:00,46.68,46.69,46.58,46.59,34434.0,40.0947,40.1033,40.0088,40.0174,34434.0
2022-09-02 15:00:00,46.59,46.73,46.57,46.72,24357.0,40.0174,40.1377,40.0003,40.1291,24357.0
2022-09-02 15:05:00,46.72,46.78,46.69,46.69,15014.0,40.1291,40.1806,40.1033,40.1033,15014.0
2022-09-02 15:10:00,46.68,46.72,46.61,46.66,29803.0,40.0947,40.1291,40.0346,40.0776,29803.0
2022-09-02 15:15:00,46.65,46.69,46.58,46.61,37802.0,40.069,40.1033,40.0088,40.0346,37802.0
2022-09-02 15:20:00,46.61,46.67,46.48,46.49,47244.0,40.0346,40.0862,39.923,39.9315,47244.0
2022-09-02 15:25:00,46.49,46.57,46.47,46.53,44958.0,39.9315,40.0003,39.9144,39.9659,44958.0
2022-09-02 15:30:00,46.54,46.54,46.38,46.39,68305.0,39.9745,39.9745,39.8371,39.8457,68305.0
2022-09-02 15:35:00,46.38,46.39,46.23,46.24,63328.0,39.8371,39.8457,39.7082,39.7168,63328.0
2022-09-02 15:40:00,46.25,46.28,46.19,46.23,117751.0,39.7254,39.7512,39.6739,39.7082,117751.0
2022-09-02 15:45:00,46.22,46.36,46.22,46.36,70107.0,39.6996,39.8199,39.6996,39.8199,70107.0
2022-09-02 15:50:00,46.35,46.45,46.35,46.45,232368.0,39.8113,39.8972,39.8113,39.8972,232368.0
2022-09-02 15:55:00,46.45,46.51,46.36,46.49,298132.0,39.8972,39.9487,39.8199,39.9315,298132.0
2022-09-06 09:30:00,46.75,46.75,46.51,46.67,85552.0,40.1549,40.1549,39.9487,40.0862,85552.0
2022-09-06 09:35:00,46.67,46.68,46.45,46.45,36425.0,40.0862,40.0947,39.8972,39.8972,36425.0
2022-09-06 09:40:00,46.44,46.45,46.11,46.13,52178.0,39.8886,39.8972,39.6052,39.6223,52178.0
2022-09-06 09:45:00,46.12,46.16,45.91,46.0,54164.0,39.6137,39.6481,39.4334,39.5107,54164.0
2022-09-06 09:50:00,45.96,45.96,45.77,45.82,60652.0,39.4763,39.4763,39.3131,39.3561,60652.0
2022-09-06 09:55:00,45.81,45.99,45.74,45.99,37540.0,39.3475,39.5021,39.2873,39.5021,37540.0
2022-09-06 10:00:00,45.97,45.97,45.62,45.75,67047.0,39.4849,39.4849,39.1843,39.2959,67047.0
2022-09-06 10:05:00,45.76,45.81,45.69,45.73,45541.0,39.3045,39.3475,39.2444,39.2788,45541.0
2022-09-06 10:10:00,45.7,45.73,45.48,45.6,58328.0,39.253,39.2788,39.064,39.1671,58328.0
2022-09-06 10:15:00,45.6,45.64,45.53,45.61,41109.0,39.1671,39.2015,39.107,39.1757,41109.0
2022-09-06 10:20:00,45.61,45.61,45.48,45.53,54041.0,39.1757,39.1757,39.064,39.107,54041.0
2022-09-06 10:25:00,45.54,45.75,45.52,45.72,63630.0,39.1156,39.2959,39.0984,39.2702,63630.0
2022-09-06 10:30:00,45.72,45.73,45.62,45.7,30384.0,39.2702,39.2788,39.1843,39.253,30384.0
2022-09-06 10:35:00,45.7,45.73,45.55,45.71,56839.0,39.253,39.2788,39.1242,39.2616,56839.0
2022-09-06 10:40:00,45.71,45.85,45.7,45.79,102540.0,39.2616,39.3818,39.253,39.3303,102540.0
2022-09-06 10:45:00,45.79,45.87,45.75,45.85,81069.0,39.3303,39.399,39.2959,39.3818,81069.0
2022-09-06 10:50:00,45.86,46.01,45.84,45.93,93391.0,39.3904,39.5193,39.3732,39.4505,93391.0
2022-09-06 10:55:00,45.93,46.14,45.92,46.07,68032.0,39.4505,39.6309,39.442,39.5708,68032.0
2022-09-06 11:00:00,46.05,46.17,46.0,46.12,60765.0,39.5536,39.6567,39.5107,39.6137,60765.0
2022-09-06 11:05:00,46.13,46.24,46.12,46.15,59195.0,39.6223,39.7168,39.6137,39.6395,59195.0
2022-09-06 11:10:00,46.15,46.17,46.07,46.12,29143.0,39.6395,39.6567,39.5708,39.6137,29143.0
2022-09-06 11:15:00,46.13,46.14,46.03,46.04,43418.0,39.6223,39.6309,39.5364,39.545,43418.0
2022-09-06 11:20:00,46.03,46.14,46.01,46.11,40837.0,39.5364,39.6309,39.5193,39.6052,40837.0
2022-09-06 11:25:00,46.1,46.15,46.0,46.03,32608.0,39.5966,39.6395,39.5107,39.5364,32608.0
2022-09-06 11:30:00,46.02,46.23,45.99,46.16,34253.0,39.5278,39.7082,39.5021,39.6481,34253.0
2022-09-06 11:35:00,46.16,46.2,46.05,46.13,30024.0,39.6481,39.6825,39.5536,39.6223,30024.0
2022-09-06 11:40:00,46.12,46.28,46.09,46.19,26758.0,39.6137,39.7512,39.588,39.6739,26758.0
2022-09-06 11:45:00,46.2,46.26,46.13,46.15,27761.0,39.6825,39.734,39.6223,39.6395,27761.0
2022-09-06 11:50:00,46.16,46.3,46.15,46.26,34884.0,39.6481,39.7683,39.6395,39.734,34884.0
2022-09-06 11:55:00,46.27,46.28,46.2,46.21,15442.0,39.7426,39.7512,39.6825,39.691,15442.0
2022-09-06 12:00:00,46.2,46.25,46.16,46.18,29644.0,39.6825,39.7254,39.6481,39.6653,29644.0
2022-09-06 12:05:00,46.17,46.23,46.01,46.03,30316.0,39.6567,39.7082,39.5193,39.5364,30316.0
2022-09-06 12:10:00,46.03,46.05,45.98,46.01,16871.0,39.5364,39.5536,39.4935,39.5193,16871.0
2022-09-06 12:15:00,46.0,46.02,45.88,45.9,60819.0,39.5107,39.5278,39.4076,39.4248,60819.0
2022-09-06 12:20:00,45.89,45.95,45.85,45.9,32649.0,39.4162,39.4677,39.3818,39.4248,32649.0
2022-09-06 12:25:00,45.9,45.95,45.83,45.93,23352.0,39.4248,39.4677,39.3647,39.4505,23352.0
2022-09-06 12:30:00,45.93,45.95,45.82,45.85,47048.0,39.4505,39.4677,39.3561,39.3818,47048.0
2022-09-06 12:35:00,45.86,45.93,45.85,45.89,27440.0,39.3904,39.4505,39.3818,39.4162,27440.0
2022-09-06 12:40:00,45.9,46.0,45.83,46.0,22584.0,39.4248,39.5107,39.3647,39.5107,22584.0
2022-09-06 12:45:00,46.0,46.02,45.91,45.99,20000.0,39.5107,39.5278,39.4334,39.5021,20000.0
2022-09-06 12:50:00,46.0,46.02,45.92,46.01,23170.0,39.5107,39.5278,39.442,39.5193,23170.0
2022-09-06 12:55:00,46.01,46.03,45.93,45.96,18418.0,39.5193,39.5364,39.4505,39.4763,18418.0
2022-09-06 13:00:00,45.95,45.97,45.85,45.88,31312.0,39.4677,39.4849,39.3818,39.4076,31312.0
2022-09-06 13:05:00,45.88,45.88,45.77,45.77,20794.0,39.4076,39.4076,39.3131,39.3131,20794.0
2022-09-06 13:10:00,45.78,45.81,45.66,45.69,26381.0,39.3217,39.3475,39.2186,39.2444,26381.0
2022-09-06 13:15:00,45.68,45.73,45.65,45.72,30793.0,39.2358,39.2788,39.21,39.2702,30793.0
2022-09-06 13:20:00,45.71,45.75,45.69,45.75,30618.0,39.2616,39.2959,39.2444,39.2959,30618.0
2022-09-06 13:25:00,45.73,45.75,45.68,45.68,32533.0,39.2788,39.2959,39.2358,39.2358,32533.0
2022-09-06 13:30:00,45.69,45.85,45.67,45.79,36085.0,39.2444,39.3818,39.2272,39.3303,36085.0
2022-09-06 13:35:00,45.78,45.82,45.73,45.82,27991.0,39.3217,39.3561,39.2788,39.3561,27991.0
2022-09-06 13:40:00,45.81,45.81,45.71,45.77,32235.0,39.3475,39.3475,39.2616,39.3131,32235.0
2022-09-06 13:45:00,45.76,45.8,45.72,45.73,36223.0,39.3045,39.3389,39.2702,39.2788,36223.0
2022-09-06 13:50:00,45.75,45.81,45.72,45.79,31973.0,39.2959,39.3475,39.2702,39.3303,31973.0
2022-09-06 13:55:00,45.8,45.9,45.78,45.88,27524.0,39.3389,39.4248,39.3217,39.4076,27524.0
2022-09-06 14:00:00,45.88,45.96,45.86,45.91,45554.0,39.4076,39.4763,39.3904,39.4334,45554.0
2022-09-06 14:05:00,45.91,45.92,45.85,45.91,40848.0,39.4334,39.442,39.3818,39.4334,40848.0
2022-09-06 14:10:00,45.92,46.06,45.9,46.01,47129.0,39.442,39.5622,39.4248,39.5193,47129.0
2022-09-06 14:15:00,46.01,46.04,45.95,46.0,61095.0,39.5193,39.545,39.4677,39.5107,61095.0
2022-09-06 14:20:00,46.0,46.02,45.92,45.96,35346.0,39.5107,39.5278,39.442,39.4763,35346.0
2022-09-06 14:25:00,45.96,45.97,45.9,45.91,23542.0,39.4763,39.4849,39.4248,39.4334,23542.0
2022-09-06 14:30:00,45.9,45.96,45.83,45.91,46007.0,39.4248,39.4763,39.3647,39.4334,46007.0
2022-09-06 14:35:00,45.91,45.97,45.88,45.93,25063.0,39.4334,39.4849,39.4076,39.4505,25063.0
2022-09-06 14:40:00,45.93,45.93,45.87,45.9,22145.0,39.4505,39.4505,39.399,39.4248,22145.0
2022-09-06 14:45:00,45.9,45.96,45.85,45.94,83329.0,39.4248,39.4763,39.3818,39.4591,83329.0
2022-09-06 14:50:00,45.95,45.95,45.88,45.95,84064.0,39.4677,39.4677,39.4076,39.4677,84064.0
2022-09-06 14:55:00,45.95,46.01,45.93,45.98,60666.0,39.4677,39.5193,39.4505,39.4935,60666.0
2022-09-06 15:00:00,45.98,46.03,45.9,45.92,100598.0,39.4935,39.5364,39.4248,39.442,100598.0
2022-09-06 15:05:00,45.92,46.06,45.92,46.05,48994.0,39.442,39.5622,39.442,39.5536,48994.0
2022-09-06 15:10:00,46.05,46.11,46.02,46.05,38873.0,39.5536,39.6052,39.5278,39.5536,38873.0
2022-09-06 15:15:00,46.06,46.14,46.05,46.06,48586.0,39.5622,39.6309,39.5536,39.5622,48586.0
2022-09-06 15:20:00,46.07,46.09,45.97,46.05,68186.0,39.5708,39.588,39.4849,39.5536,68186.0
2022-09-06 15:25:00,46.05,46.12,46.04,46.04,42984.0,39.5536,39.6137,39.545,39.545,42984.0
2022-09-06 15:30:00,46.05,46.05,45.95,46.0,111360.0,39.5536,39.5536,39.4677,39.5107,111360.0
2022-09-06 15:35:00,46.0,46.04,45.97,46.02,59825.0,39.5107,39.545,39.4849,39.5278,59825.0
2022-09-06 15:40:00,46.01,46.13,46.0,46.13,84666.0,39.5193,39.6223,39.5107,39.6223,84666.0
2022-09-06 15:45:00,46.13,46.15,46.01,46.1,116464.0,39.6223,39.6395,39.5193,39.5966,116464.0
2022-09-06 15:50:00,46.09,46.11,45.98,46.01,231516.0,39.588,39.6052,39.4935,39.5193,231516.0
2022-09-06 15:55:00,46.01,46.07,45.9,46.06,536180.0,39.5193,39.5708,39.4248,39.5622,536180.0
2022-09-07 09:30:00,45.78,45.85,45.62,45.77,57975.0,39.3217,39.3818,39.1843,39.3131,57975.0
2022-09-07 09:35:00,45.76,45.92,45.7,45.84,24150.0,39.3045,39.442,39.253,39.3732,24150.0
2022-09-07 09:40:00,45.83,45.94,45.79,45.88,38762.0,39.3647,39.4591,39.3303,39.4076,38762.0
2022-09-07 09:45:00,45.9,46.0,45.89,45.97,44893.0,39.4248,39.5107,39.4162,39.4849,44893.0
2022-09-07 09:50:00,45.97,45.98,45.8,45.83,44469.0,39.4849,39.4935,39.3389,39.3647,44469.0
2022-09-07 09:55:00,45.83,45.92,45.8,45.84,29074.0,39.3647,39.442,39.3389,39.3732,29074.0
2022-09-07 10:00:00,45.84,46.1,45.79,46.06,36769.0,39.3732,39.5966,39.3303,39.5622,36769.0
2022-09-07 10:05:00,46.06,46.11,46.01,46.06,17253.0,39.5622,39.6052,39.5193,39.5622,17253.0
2022-09-07 10:10:00,46.06,46.07,45.93,45.93,20185.0,39.5622,39.5708,39.4505,39.4505,20185.0
2022-09-07 10:15:00,45.93,46.07,45.89,46.04,20871.0,39.4505,39.5708,39.4162,39.545,20871.0
2022-09-07 10:20:00,46.05,46.14,46.01,46.09,27245.0,39.5536,39.6309,39.5193,39.588,27245.0
2022-09-07 10:25:00,46.09,46.22,46.06,46.2,27113.0,39.588,39.6996,39.5622,39.6825,27113.0
2022-09-07 10:30:00,46.21,46.37,46.21,46.31,39971.0,39.691,39.8285,39.691,39.7769,39971.0
2022-09-07 10:35:00,46.32,46.37,46.26,46.3,26358.0,39.7855,39.8285,39.734,39.7683,26358.0
2022-09-07 10:40:00,46.3,46.39,46.29,46.34,42568.0,39.7683,39.8457,39.7598,39.8027,42568.0
2022-09-07 10:45:00,46.35,46.35,46.26,46.3,19312.0,39.8113,39.8113,39.734,39.7683,19312.0
2022-09-07 10:50:00,46.29,46.46,46.28,46.43,47728.0,39.7598,39.9058,39.7512,39.88,47728.0
2022-09-07 10:55:00,46.42,46.51,46.4,46.47,45031.0,39.8714,39.9487,39.8542,39.9144,45031.0
2022-09-07 11:00:00,46.47,46.53,46.41,46.48,50749.0,39.9144,39.9659,39.8628,39.923,50749.0
2022-09-07 11:05:00,46.47,46.51,46.41,46.5,24296.0,39.9144,39.9487,39.8628,39.9401,24296.0
2022-09-07 11:10:00,46.5,46.57,46.48,46.53,18802.0,39.9401,40.0003,39.923,39.9659,18802.0
2022-09-07 11:15:00,46.53,46.6,46.52,46.58,27460.0,39.9659,40.026,39.9573,40.0088,27460.0
2022-09-07 11:20:00,46.58,46.63,46.55,46.57,19041.0,40.0088,40.0518,39.9831,40.0003,19041.0
2022-09-07 11:25:00,46.56,46.62,46.52,46.53,25167.0,39.9917,40.0432,39.9573,39.9659,25167.0
2022-09-07 11:30:00,46.53,46.59,46.53,46.55,36688.0,39.9659,40.0174,39.9659,39.9831,36688.0
2022-09-07 11:35:00,46.56,46.65,46.56,46.64,21957.0,39.9917,40.069,39.9917,40.0604,21957.0
2022-09-07 11:40:00,46.64,46.66,46.57,46.61,18609.0,40.0604,40.0776,40.0003,40.0346,18609.0
2022-09-07 11:45:00,46.61,46.69,46.6,46.66,26541.0,40.0346,40.1033,40.026,40.0776,26541.0
2022-09-07 11:50:00,46.68,46.71,46.65,46.71,36422.0,40.0947,40.1205,40.069,40.1205,36422.0
2022-09-07 11:55:00,46.71,46.73,46.68,46.7,50941.0,40.1205,40.1377,40.0947,40.1119,50941.0
2022-09-07 12:00:00,46.7,46.75,46.69,46.71,29299.0,40.1119,40.1549,40.1033,40.1205,29299.0
2022-09-07 12:05:00,46.72,46.75,46.66,46.75,32226.0,40.1291,40.1549,40.0776,40.1549,32226.0
2022-09-07 12:10:00,46.74,46.75,46.68,46.71,22153.0,40.1463,40.1549,40.0947,40.1205,22153.0
2022-09-07 12:15:00,46.71,46.73,46.67,46.72,50262.0,40.1205,40.1377,40.0862,40.1291,50262.0
2022-09-07 12:20:00,46.71,46.73,46.62,46.65,131696.0,40.1205,40.1377,40.0432,40.069,131696.0
2022-09-07 12:25:00,46.65,46.75,46.64,46.75,9250.0,40.069,40.1549,40.0604,40.1549,9250.0
2022-09-07 12:30:00,46.75,46.75,46.64,46.68,15998.0,40.1549,40.1549,40.0604,40.0947,15998.0
2022-09-07 12:35:00,46.67,46.72,46.64,46.72,16446.0,40.0862,40.1291,40.0604,40.1291,16446.0
2022-09-07 12:40:00,46.71,46.86,46.7,46.83,37673.0,40.1205,40.2493,40.1119,40.2236,37673.0
2022-09-07 12:45:00,46.83,46.86,46.81,46.84,34867.0,40.2236,40.2493,40.2064,40.2322,34867.0
2022-09-07 12:50:00,46.84,46.87,46.81,46.82,28010.0,40.2322,40.2579,40.2064,40.215,28010.0
2022-09-07 12:55:00,46.82,46.86,46.8,46.86,31733.0,40.215,40.2493,40.1978,40.2493,31733.0
2022-09-07 13:00:00,46.86,46.95,46.85,46.93,38306.0,40.2493,40.3267,40.2408,40.3095,38306.0
2022-09-07 13:05:00,46.93,46.93,46.83,46.85,16176.0,40.3095,40.3095,40.2236,40.2408,16176.0
2022-09-07 13:10:00,46.85,46.86,46.81,46.86,25530.0,40.2408,40.2493,40.2064,40.2493,25530.0
2022-09-07 13:15:00,46.87,46.89,46.81,46.82,17644.0,40.2579,40.2751,40.2064,40.215,17644.0
2022-09-07 13:20:00,46.83,46.89,46.81,46.84,34190.0,40.2236,40.2751,40.2064,40.2322,34190.0
2022-09-07 13:25:00,46.85,46.86,46.8,46.83,28646.0,40.2408,40.2493,40.1978,40.2236,28646.0
2022-09-07 13:30:00,46.84,46.91,46.83,46.91,13379.0,40.2322,40.2923,40.2236,40.2923,13379.0
2022-09-07 13:35:00,46.9,46.97,46.87,46.96,32188.0,40.2837,40.3438,40.2579,40.3352,32188.0
2022-09-07 13:40:00,46.94,47.03,46.94,47.02,19982.0,40.3181,40.3954,40.3181,40.3868,19982.0
2022-09-07 13:45:00,47.02,47.14,47.02,47.14,30753.0,40.3868,40.4898,40.3868,40.4898,30753.0
2022-09-07 13:50:00,47.13,47.13,47.08,47.12,33878.0,40.4813,40.4813,40.4383,40.4727,33878.0
2022-09-07 13:55:00,47.13,47.19,47.11,47.14,36997.0,40.4813,40.5328,40.4641,40.4898,36997.0
2022-09-07 14:00:00,47.14,47.25,47.12,47.23,36144.0,40.4898,40.5843,40.4727,40.5672,36144.0
2022-09-07 14:05:00,47.23,47.23,47.13,47.15,27898.0,40.5672,40.5672,40.4813,40.4984,27898.0
2022-09-07 14:10:00,47.14,47.19,47.13,47.19,21099.0,40.4898,40.5328,40.4813,40.5328,21099.0
2022-09-07 14:15:00,47.18,47.21,47.06,47.07,27791.0,40.5242,40.55,40.4211,40.4297,27791.0
2022-09-07 14:20:00,47.07,47.1,47.04,47.06,21952.0,40.4297,40.4555,40.404,40.4211,21952.0
2022-09-07 14:25:00,47.07,47.12,47.04,47.12,20502.0,40.4297,40.4727,40.404,40.4727,20502.0
2022-09-07 14:30:00,47.12,47.16,47.09,47.16,27064.0,40.4727,40.507,40.4469,40.507,27064.0
2022-09-07 14:35:00,47.15,47.18,47.13,47.14,13766.0,40.4984,40.5242,40.4813,40.4898,13766.0
2022-09-07 14:40:00,47.15,47.2,47.13,47.16,25040.0,40.4984,40.5414,40.4813,40.507,25040.0
2022-09-07 14:45:00,47.16,47.18,47.14,47.17,18242.0,40.507,40.5242,40.4898,40.5156,18242.0
2022-09-07 14:50:00,47.17,47.2,47.1,47.18,50698.0,40.5156,40.5414,40.4555,40.5242,50698.0
2022-09-07 14:55:00,47.18,47.26,47.16,47.26,39536.0,40.5242,40.5929,40.507,40.5929,39536.0
2022-09-07 15:00:00,47.26,47.28,47.23,47.26,36166.0,40.5929,40.6101,40.5672,40.5929,36166.0
2022-09-07 15:05:00,47.25,47.27,47.22,47.27,42951.0,40.5843,40.6015,40.5586,40.6015,42951.0
2022-09-07 15:10:00,47.27,47.27,47.22,47.26,35755.0,40.6015,40.6015,40.5586,40.5929,35755.0
2022-09-07 15:15:00,47.26,47.28,47.17,47.18,87562.0,40.5929,40.6101,40.5156,40.5242,87562.0
2022-09-07 15:20:00,47.18,47.22,47.15,47.21,27626.0,40.5242,40.5586,40.4984,40.55,27626.0
2022-09-07 15:25:00,47.21,47.25,47.17,47.24,35556.0,40.55,40.5843,40.5156,40.5757,35556.0
2022-09-07 15:30:00,47.24,47.31,47.21,47.24,153233.0,40.5757,40.6359,40.55,40.5757,153233.0
2022-09-07 15:35:00,47.23,47.25,47.12,47.13,53787.0,40.5672,40.5843,40.4727,40.4813,53787.0
2022-09-07 15:40:00,47.13,47.15,47.07,47.13,76200.0,40.4813,40.4984,40.4297,40.4813,76200.0
2022-09-07 15:45:00,47.12,47.2,47.1,47.18,91058.0,40.4727,40.5414,40.4555,40.5242,91058.0
2022-09-07 15:50:00,47.18,47.19,47.08,47.15,131877.0,40.5242,40.5328,40.4383,40.4984,131877.0
2022-09-07 15:55:00,47.14,47.15,47.04,47.11,208603.0,40.4898,40.4984,40.404,40.4641,208603.0
2022-09-08 09:30:00,46.91,47.01,46.66,46.73,55095.0,40.2923,40.3782,40.0776,40.1377,55095.0
2022-09-08 09:35:00,46.72,46.77,46.62,46.73,22709.0,40.1291,40.172,40.0432,40.1377,22709.0
2022-09-08 09:40:00,46.72,47.18,46.65,47.17,38627.0,40.1291,40.5242,40.069,40.5156,38627.0
2022-09-08 09:45:00,47.15,47.17,46.86,47.07,43680.0,40.4984,40.5156,40.2493,40.4297,43680.0
2022-09-08 09:50:00,47.07,47.16,46.99,47.15,40790.0,40.4297,40.507,40.361,40.4984,40790.0
2022-09-08 09:55:00,47.15,47.37,47.15,47.36,44236.0,40.4984,40.6874,40.4984,40.6788,44236.0
2022-09-08 10:00:00,47.36,47.43,47.27,47.31,40619.0,40.6788,40.7389,40.6015,40.6359,40619.0
2022-09-08 10:05:00,47.3,47.55,47.3,47.5,27356.0,40.6273,40.842,40.6273,40.7991,27356.0
2022-09-08 10:10:00,47.5,47.61,47.49,47.55,30830.0,40.7991,40.8935,40.7905,40.842,30830.0
2022-09-08 10:15:00,47.51,47.69,47.5,47.68,34116.0,40.8077,40.9623,40.7991,40.9537,34116.0
2022-09-08 10:20:00,47.68,47.78,47.68,47.7,44343.0,40.9537,41.0396,40.9537,40.9708,44343.0
2022-09-08 10:25:00,47.7,47.8,47.66,47.8,27449.0,40.9708,41.0567,40.9365,41.0567,27449.0
2022-09-08 10:30:00,47.8,47.91,47.75,47.86,42697.0,41.0567,41.1512,41.0138,41.1083,42697.0
2022-09-08 10:35:00,47.87,47.99,47.84,47.94,29970.0,41.1169,41.2199,41.0911,41.177,29970.0
2022-09-08 10:40:00,47.94,47.94,47.85,47.88,27417.0,41.177,41.177,41.0997,41.1255,27417.0
2022-09-08 10:45:00,47.89,47.94,47.83,47.83,26146.0,41.134,41.177,41.0825,41.0825,26146.0
2022-09-08 10:50:00,47.83,47.85,47.75,47.85,20586.0,41.0825,41.0997,41.0138,41.0997,20586.0
2022-09-08 10:55:00,47.84,47.85,47.78,47.81,23710.0,41.0911,41.0997,41.0396,41.0653,23710.0
2022-09-08 11:00:00,47.81,47.9,47.78,47.86,38999.0,41.0653,41.1426,41.0396,41.1083,38999.0
2022-09-08 11:05:00,47.85,47.9,47.8,47.8,21625.0,41.0997,41.1426,41.0567,41.0567,21625.0
2022-09-08 11:10:00,47.81,47.81,47.74,47.79,45284.0,41.0653,41.0653,41.0052,41.0482,45284.0
2022-09-08 11:15:00,47.78,47.86,47.75,47.82,32702.0,41.0396,41.1083,41.0138,41.0739,32702.0
2022-09-08 11:20:00,47.82,47.83,47.73,47.79,46297.0,41.0739,41.0825,40.9966,41.0482,46297.0
2022-09-08 11:25:00,47.81,47.82,47.74,47.78,43766.0,41.0653,41.0739,41.0052,41.0396,43766.0
2022-09-08 11:30:00,47.78,47.85,47.72,47.84,21454.0,41.0396,41.0997,40.988,41.0911,21454.0
2022-09-08 11:35:00,47.84,47.89,47.79,47.84,44196.0,41.0911,41.134,41.0482,41.0911,44196.0
2022-09-08 11:40:00,47.84,47.93,47.81,47.93,36388.0,41.0911,41.1684,41.0653,41.1684,36388.0
2022-09-08 11:45:00,47.94,47.98,47.89,47.95,45906.0,41.177,41.2113,41.134,41.1856,45906.0
2022-09-08 11:50:00,47.94,47.99,47.92,47.97,21489.0,41.177,41.2199,41.1598,41.2028,21489.0
2022-09-08 11:55:00,47.96,47.98,47.94,47.94,22821.0,41.1942,41.2113,41.177,41.177,22821.0
2022-09-08 12:00:00,47.95,47.96,47.73,47.76,63480.0,41.1856,41.1942,40.9966,41.0224,63480.0
2022-09-08 12:05:00,47.75,47.75,47.52,47.65,57250.0,41.0138,41.0138,40.8162,40.9279,57250.0
2022-09-08 12:10:00,47.66,47.68,47.52,47.58,32594.0,40.9365,40.9537,40.8162,40.8678,32594.0
2022-09-08 12:15:00,47.57,47.65,47.52,47.64,31493.0,40.8592,40.9279,40.8162,40.9193,31493.0
2022-09-08 12:20:00,47.63,47.64,47.49,47.58,58227.0,40.9107,40.9193,40.7905,40.8678,58227.0
2022-09-08 12:25:00,47.57,47.68,47.55,47.66,18558.0,40.8592,40.9537,40.842,40.9365,18558.0
2022-09-08 12:30:00,47.66,47.83,47.64,47.79,19973.0,40.9365,41.0825,40.9193,41.0482,19973.0
2022-09-08 12:35:00,47.79,47.85,47.78,47.81,17448.0,41.0482,41.0997,41.0396,41.0653,17448.0
2022-09-08 12:40:00,47.81,47.92,47.77,47.91,25226.0,41.0653,41.1598,41.031,41.1512,25226.0
2022-09-08 12:45:00,47.92,47.99,47.89,47.99,35958.0,41.1598,41.2199,41.134,41.2199,35958.0
2022-09-08 12:50:00,47.98,48.08,47.97,48.06,33379.0,41.2113,41.2972,41.2028,41.2801,33379.0
2022-09-08 12:55:00,48.05,48.05,47.94,47.96,16732.0,41.2715,41.2715,41.177,41.1942,16732.0
2022-09-08 13:00:00,47.94,47.94,47.8,47.82,45421.0,41.177,41.177,41.0567,41.0739,45421.0
2022-09-08 13:05:00,47.81,47.86,47.74,47.84,40652.0,41.0653,41.1083,41.0052,41.0911,40652.0
2022-09-08 13:10:00,47.84,48.0,47.84,47.98,25471.0,41.0911,41.2285,41.0911,41.2113,25471.0
2022-09-08 13:15:00,47.98,48.0,47.92,47.94,24499.0,41.2113,41.2285,41.1598,41.177,24499.0
2022-09-08 13:20:00,47.95,47.97,47.92,47.96,14149.0,41.1856,41.2028,41.1598,41.1942,14149.0
2022-09-08 13:25:00,47.95,48.02,47.95,48.0,38181.0,41.1856,41.2457,41.1856,41.2285,38181.0
2022-09-08 13:30:00,47.99,48.02,47.95,47.99,18104.0,41.2199,41.2457,41.1856,41.2199,18104.0
2022-09-08 13:35:00,47.99,48.07,47.98,48.06,23029.0,41.2199,41.2887,41.2113,41.2801,23029.0
2022-09-08 13:40:00,48.06,48.09,48.04,48.05,16728.0,41.2801,41.3058,41.2629,41.2715,16728.0
2022-09-08 13:45:00,48.05,48.09,48.03,48.05,26765.0,41.2715,41.3058,41.2543,41.2715,26765.0
2022-09-08 13:50:00,48.05,48.06,48.0,48.01,17815.0,41.2715,41.2801,41.2285,41.2371,17815.0
2022-09-08 13:55:00,48.0,48.02,47.9,47.98,38789.0,41.2285,41.2457,41.1426,41.2113,38789.0
2022-09-08 14:00:00,47.98,48.01,47.93,48.01,22249.0,41.2113,41.2371,41.1684,41.2371,22249.0
2022-09-08 14:05:00,48.01,48.03,47.93,47.96,35036.0,41.2371,41.2543,41.1684,41.1942,35036.0
2022-09-08 14:10:00,47.97,48.01,47.94,47.95,31562.0,41.2028,41.2371,41.177,41.1856,31562.0
2022-09-08 14:15:00,47.95,48.05,47.92,48.03,31942.0,41.1856,41.2715,41.1598,41.2543,31942.0
2022-09-08 14:20:00,48.02,48.04,47.99,48.01,17918.0,41.2457,41.2629,41.2199,41.2371,17918.0
2022-09-08 14:25:00,48.02,48.02,47.95,47.96,18407.0,41.2457,41.2457,41.1856,41.1942,18407.0
2022-09-08 14:30:00,47.97,48.04,47.96,48.01,14187.0,41.2028,41.2629,41.1942,41.2371,14187.0
2022-09-08 14:35:00,48.01,48.03,47.93,47.98,18840.0,41.2371,41.2543,41.1684,41.2113,18840.0
2022-09-08 14:40:00,47.97,47.97,47.78,47.85,29165.0,41.2028,41.2028,41.0396,41.0997,29165.0
2022-09-08 14:45:00,47.85,47.87,47.75,47.79,22381.0,41.0997,41.1169,41.0138,41.0482,22381.0
2022-09-08 14:50:00,47.79,47.87,47.75,47.82,22404.0,41.0482,41.1169,41.0138,41.0739,22404.0
2022-09-08 14:55:00,47.81,47.83,47.8,47.82,37653.0,41.0653,41.0825,41.0567,41.0739,37653.0
2022-09-08 15:00:00,47.83,47.88,47.77,47.83,48661.0,41.0825,41.1255,41.031,41.0825,48661.0
2022-09-08 15:05:00,47.83,47.88,47.81,47.87,27050.0,41.0825,41.1255,41.0653,41.1169,27050.0
2022-09-08 15:10:00,47.86,47.94,47.83,47.94,21489.0,41.1083,41.177,41.0825,41.177,21489.0
2022-09-08 15:15:00,47.94,48.01,47.93,47.98,39472.0,41.177,41.2371,41.1684,41.2113,39472.0
2022-09-08 15:20:00,47.98,48.09,47.97,48.05,47259.0,41.2113,41.3058,41.2028,41.2715,47259.0
2022-09-08 15:25:00,48.05,48.07,48.0,48.02,26814.0,41.2715,41.2887,41.2285,41.2457,26814.0
2022-09-08 15:30:00,48.02,48.06,47.97,47.98,29975.0,41.2457,41.2801,41.2028,41.2113,29975.0
2022-09-08 15:35:00,47.97,48.0,47.91,47.96,37427.0,41.2028,41.2285,41.1512,41.1942,37427.0
2022-09-08 15:40:00,47.95,47.96,47.82,47.83,39198.0,41.1856,41.1942,41.0739,41.0825,39198.0
2022-09-08 15:45:00,47.83,47.91,47.82,47.84,54122.0,41.0825,41.1512,41.0739,41.0911,54122.0
2022-09-08 15:50:00,47.84,48.04,47.84,48.02,91218.0,41.0911,41.2629,41.0911,41.2457,91218.0
2022-09-08 15:55:00,48.02,48.06,47.96,48.03,212798.0,41.2457,41.2801,41.1942,41.2543,212798.0
2022-09-09 09:30:00,48.38,48.46,48.25,48.46,61822.0,41.5549,41.6236,41.4433,41.6236,61822.0
2022-09-09 09:35:00,48.48,48.5,48.35,48.43,55669.0,41.6408,41.658,41.5292,41.5979,55669.0
2022-09-09 09:40:00,48.47,48.47,48.33,48.4,21446.0,41.6322,41.6322,41.512,41.5721,21446.0
2022-09-09 09:45:00,48.39,48.43,48.33,48.37,34568.0,41.5635,41.5979,41.512,41.5463,34568.0
2022-09-09 09:50:00,48.37,48.45,48.28,48.43,26183.0,41.5463,41.615,41.469,41.5979,26183.0
2022-09-09 09:55:00,48.42,48.63,48.36,48.62,43802.0,41.5893,41.7697,41.5377,41.7611,43802.0
2022-09-09 10:00:00,48.61,48.66,48.55,48.61,52951.0,41.7525,41.7954,41.7009,41.7525,52951.0
2022-09-09 10:05:00,48.6,48.65,48.55,48.57,16234.0,41.7439,41.7868,41.7009,41.7181,16234.0
2022-09-09 10:10:00,48.57,48.64,48.52,48.64,24083.0,41.7181,41.7782,41.6752,41.7782,24083.0
2022-09-09 10:15:00,48.65,48.7,48.58,48.61,35368.0,41.7868,41.8298,41.7267,41.7525,35368.0
2022-09-09 10:20:00,48.63,48.66,48.53,48.54,19969.0,41.7697,41.7954,41.6838,41.6923,19969.0
2022-09-09 10:25:00,48.55,48.57,48.49,48.55,26651.0,41.7009,41.7181,41.6494,41.7009,26651.0
2022-09-09 10:30:00,48.56,48.57,48.48,48.49,24813.0,41.7095,41.7181,41.6408,41.6494,24813.0
2022-09-09 10:35:00,48.5,48.55,48.45,48.54,24715.0,41.658,41.7009,41.615,41.6923,24715.0
2022-09-09 10:40:00,48.54,48.63,48.52,48.61,43342.0,41.6923,41.7697,41.6752,41.7525,43342.0
2022-09-09 10:45:00,48.61,48.68,48.61,48.66,43255.0,41.7525,41.8126,41.7525,41.7954,43255.0
2022-09-09 10:50:00,48.66,48.72,48.63,48.65,24720.0,41.7954,41.847,41.7697,41.7868,24720.0
2022-09-09 10:55:00,48.64,48.64,48.56,48.58,16180.0,41.7782,41.7782,41.7095,41.7267,16180.0
2022-09-09 11:00:00,48.59,48.59,48.43,48.49,22823.0,41.7353,41.7353,41.5979,41.6494,22823.0
2022-09-09 11:05:00,48.49,48.53,48.46,48.47,17231.0,41.6494,41.6838,41.6236,41.6322,17231.0
2022-09-09 11:10:00,48.48,48.54,48.44,48.54,21882.0,41.6408,41.6923,41.6065,41.6923,21882.0
2022-09-09 11:15:00,48.54,48.55,48.47,48.48,13166.0,41.6923,41.7009,41.6322,41.6408,13166.0
2022-09-09 11:20:00,48.47,48.51,48.42,48.51,33915.0,41.6322,41.6666,41.5893,41.6666,33915.0
2022-09-09 11:25:00,48.5,48.52,48.45,48.48,22616.0,41.658,41.6752,41.615,41.6408,22616.0
2022-09-09 11:30:00,48.48,48.48,48.33,48.37,31858.0,41.6408,41.6408,41.512,41.5463,31858.0
2022-09-09 11:35:00,48.38,48.54,48.36,48.52,15466.0,41.5549,41.6923,41.5377,41.6752,15466.0
2022-09-09 11:40:00,48.52,48.55,48.48,48.52,15177.0,41.6752,41.7009,41.6408,41.6752,15177.0
2022-09-09 11:45:00,48.52,48.56,48.5,48.53,8471.0,41.6752,41.7095,41.658,41.6838,8471.0
2022-09-09 11:50:00,48.52,48.56,48.5,48.53,13534.0,41.6752,41.7095,41.658,41.6838,13534.0
2022-09-09 11:55:00,48.53,48.58,48.51,48.58,27724.0,41.6838,41.7267,41.6666,41.7267,27724.0
2022-09-09 12:00:00,48.57,48.6,48.43,48.45,34535.0,41.7181,41.7439,41.5979,41.615,34535.0
2022-09-09 12:05:00,48.45,48.47,48.39,48.45,15664.0,41.615,41.6322,41.5635,41.615,15664.0
2022-09-09 12:10:00,48.45,48.52,48.43,48.5,29540.0,41.615,41.6752,41.5979,41.658,29540.0
2022-09-09 12:15:00,48.51,48.51,48.36,48.41,25889.0,41.6666,41.6666,41.5377,41.5807,25889.0
2022-09-09 12:20:00,48.42,48.42,48.33,48.36,18168.0,41.5893,41.5893,41.512,41.5377,18168.0
2022-09-09 12:25:00,48.36,48.44,48.35,48.4,18967.0,41.5377,41.6065,41.5292,41.5721,18967.0
2022-09-09 12:30:00,48.39,48.4,48.34,48.39,16251.0,41.5635,41.5721,41.5206,41.5635,16251.0
2022-09-09 12:35:00,48.39,48.44,48.38,48.39,21021.0,41.5635,41.6065,41.5549,41.5635,21021.0
2022-09-09 12:40:00,48.4,48.46,48.38,48.38,22029.0,41.5721,41.6236,41.5549,41.5549,22029.0
2022-09-09 12:45:00,48.37,48.46,48.36,48.45,26844.0,41.5463,41.6236,41.5377,41.615,26844.0
2022-09-09 12:50:00,48.46,48.51,48.46,48.5,17202.0,41.6236,41.6666,41.6236,41.658,17202.0
2022-09-09 12:55:00,48.5,48.5,48.43,48.44,18953.0,41.658,41.658,41.5979,41.6065,18953.0
2022-09-09 13:00:00,48.44,48.48,48.4,48.47,24691.0,41.6065,41.6408,41.5721,41.6322,24691.0
2022-09-09 13:05:00,48.48,48.51,48.47,48.51,16742.0,41.6408,41.6666,41.6322,41.6666,16742.0
2022-09-09 13:10:00,48.51,48.55,48.49,48.52,33448.0,41.6666,41.7009,41.6494,41.6752,33448.0
2022-09-09 13:15:00,48.52,48.53,48.45,48.46,33516.0,41.6752,41.6838,41.615,41.6236,33516.0
2022-09-09 13:20:00,48.46,48.52,48.43,48.52,15763.0,41.6236,41.6752,41.5979,41.6752,15763.0
2022-09-09 13:25:00,48.51,48.54,48.45,48.48,30502.0,41.6666,41.6923,41.615,41.6408,30502.0
2022-09-09 13:30:00,48.48,48.55,48.47,48.54,18714.0,41.6408,41.7009,41.6322,41.6923,18714.0
2022-09-09 13:35:00,48.54,48.56,48.53,48.55,23443.0,41.6923,41.7095,41.6838,41.7009,23443.0
2022-09-09 13:40:00,48.55,48.56,48.47,48.47,13887.0,41.7009,41.7095,41.6322,41.6322,13887.0
2022-09-09 13:45:00,48.47,48.51,48.46,48.5,12774.0,41.6322,41.6666,41.6236,41.658,12774.0
2022-09-09 13:50:00,48.5,48.5,48.45,48.5,32207.0,41.658,41.658,41.615,41.658,32207.0
2022-09-09 13:55:00,48.51,48.54,48.49,48.54,22320.0,41.6666,41.6923,41.6494,41.6923,22320.0
2022-09-09 14:00:00,48.54,48.54,48.47,48.52,24003.0,41.6923,41.6923,41.6322,41.6752,24003.0
2022-09-09 14:05:00,48.53,48.56,48.51,48.54,20609.0,41.6838,41.7095,41.6666,41.6923,20609.0
2022-09-09 14:10:00,48.55,48.62,48.54,48.61,35085.0,41.7009,41.7611,41.6923,41.7525,35085.0
2022-09-09 14:15:00,48.62,48.64,48.58,48.63,37269.0,41.7611,41.7782,41.7267,41.7697,37269.0
2022-09-09 14:20:00,48.64,48.64,48.61,48.63,15536.0,41.7782,41.7782,41.7525,41.7697,15536.0
2022-09-09 14:25:00,48.62,48.63,48.55,48.59,21250.0,41.7611,41.7697,41.7009,41.7353,21250.0
2022-09-09 14:30:00,48.59,48.61,48.54,48.57,33279.0,41.7353,41.7525,41.6923,41.7181,33279.0
2022-09-09 14:35:00,48.57,48.63,48.55,48.63,16569.0,41.7181,41.7697,41.7009,41.7697,16569.0
2022-09-09 14:40:00,48.63,48.67,48.6,48.61,30559.0,41.7697,41.804,41.7439,41.7525,30559.0
2022-09-09 14:45:00,48.61,48.62,48.55,48.55,18993.0,41.7525,41.7611,41.7009,41.7009,18993.0
2022-09-09 14:50:00,48.55,48.59,48.52,48.55,87713.0,41.7009,41.7353,41.6752,41.7009,87713.0
2022-09-09 14:55:00,48.56,48.63,48.56,48.6,27176.0,41.7095,41.7697,41.7095,41.7439,27176.0
2022-09-09 15:00:00,48.6,48.66,48.58,48.64,36356.0,41.7439,41.7954,41.7267,41.7782,36356.0
2022-09-09 15:05:00,48.64,48.67,48.58,48.59,25464.0,41.7782,41.804,41.7267,41.7353,25464.0
2022-09-09 15:10:00,48.59,48.64,48.57,48.64,42910.0,41.7353,41.7782,41.7181,41.7782,42910.0
2022-09-09 15:15:00,48.63,48.63,48.57,48.62,43091.0,41.7697,41.7697,41.7181,41.7611,43091.0
2022-09-09 15:20:00,48.62,48.62,48.55,48.6,43206.0,41.7611,41.7611,41.7009,41.7439,43206.0
2022-09-09 15:25:00,48.6,48.63,48.57,48.61,35268.0,41.7439,41.7697,41.7181,41.7525,35268.0
2022-09-09 15:30:00,48.61,48.61,48.53,48.57,116145.0,41.7525,41.7525,41.6838,41.7181,116145.0
2022-09-09 15:35:00,48.57,48.58,48.54,48.55,43554.0,41.7181,41.7267,41.6923,41.7009,43554.0
2022-09-09 15:40:00,48.56,48.64,48.55,48.63,73449.0,41.7095,41.7782,41.7009,41.7697,73449.0
2022-09-09 15:45:00,48.62,48.65,48.57,48.59,69332.0,41.7611,41.7868,41.7181,41.7353,69332.0
2022-09-09 15:50:00,48.6,48.6,48.49,48.54,100501.0,41.7439,41.7439,41.6494,41.6923,100501.0
2022-09-09 15:55:00,48.53,48.55,48.46,48.48,210961.0,41.6838,41.7009,41.6236,41.6408,210961.0
2022-09-12 09:30:00,48.97,49.2,48.86,49.11,146943.0,42.0617,42.2592,41.9672,42.1819,146943.0
2022-09-12 09:35:00,49.11,49.16,49.03,49.16,56195.0,42.1819,42.2249,42.1132,42.2249,56195.0
2022-09-12 09:40:00,49.16,49.29,49.05,49.29,80380.0,42.2249,42.3365,42.1304,42.3365,80380.0
2022-09-12 09:45:00,49.29,49.44,49.27,49.35,81107.0,42.3365,42.4654,42.3194,42.3881,81107.0
2022-09-12 09:50:00,49.34,49.58,49.34,49.58,54646.0,42.3795,42.5856,42.3795,42.5856,54646.0
2022-09-12 09:55:00,49.58,49.75,49.57,49.74,46110.0,42.5856,42.7316,42.577,42.7231,46110.0
2022-09-12 10:00:00,49.76,49.78,49.67,49.69,51069.0,42.7402,42.7574,42.6629,42.6801,51069.0
2022-09-12 10:05:00,49.69,49.69,49.53,49.57,35426.0,42.6801,42.6801,42.5427,42.577,35426.0
2022-09-12 10:10:00,49.57,49.66,49.53,49.64,42153.0,42.577,42.6543,42.5427,42.6372,42153.0
2022-09-12 10:15:00,49.65,49.79,49.64,49.74,40553.0,42.6458,42.766,42.6372,42.7231,40553.0
2022-09-12 10:20:00,49.75,49.81,49.73,49.73,39889.0,42.7316,42.7832,42.7145,42.7145,39889.0
2022-09-12 10:25:00,49.73,49.79,49.71,49.73,35175.0,42.7145,42.766,42.6973,42.7145,35175.0
2022-09-12 10:30:00,49.74,49.78,49.65,49.66,49159.0,42.7231,42.7574,42.6458,42.6543,49159.0
2022-09-12 10:35:00,49.66,49.71,49.58,49.7,79621.0,42.6543,42.6973,42.5856,42.6887,79621.0
2022-09-12 10:40:00,49.68,49.71,49.64,49.69,32817.0,42.6715,42.6973,42.6372,42.6801,32817.0
2022-09-12 10:45:00,49.71,49.76,49.7,49.73,51080.0,42.6973,42.7402,42.6887,42.7145,51080.0
2022-09-12 10:50:00,49.73,49.74,49.63,49.63,40430.0,42.7145,42.7231,42.6286,42.6286,40430.0
2022-09-12 10:55:00,49.62,49.62,49.48,49.53,69289.0,42.62,42.62,42.4997,42.5427,69289.0
2022-09-12 11:00:00,49.54,49.57,49.41,49.44,36602.0,42.5513,42.577,42.4396,42.4654,36602.0
2022-09-12 11:05:00,49.44,49.47,49.37,49.39,31081.0,42.4654,42.4911,42.4053,42.4224,31081.0
2022-09-12 11:10:00,49.39,49.4,49.3,49.36,36463.0,42.4224,42.431,42.3451,42.3967,36463.0
2022-09-12 11:15:00,49.36,49.47,49.31,49.46,27009.0,42.3967,42.4911,42.3537,42.4826,27009.0
2022-09-12 11:20:00,49.45,49.48,49.41,49.45,23114.0,42.474,42.4997,42.4396,42.474,23114.0
2022-09-12 11:25:00,49.46,49.54,49.45,49.54,26179.0,42.4826,42.5513,42.474,42.5513,26179.0
2022-09-12 11:30:00,49.54,49.57,49.48,49.49,33765.0,42.5513,42.577,42.4997,42.5083,33765.0
2022-09-12 11:35:00,49.5,49.52,49.43,49.52,34522.0,42.5169,42.5341,42.4568,42.5341,34522.0
2022-09-12 11:40:00,49.51,49.58,49.5,49.53,42029.0,42.5255,42.5856,42.5169,42.5427,42029.0
2022-09-12 11:45:00,49.53,49.55,49.42,49.48,34323.0,42.5427,42.5599,42.4482,42.4997,34323.0
2022-09-12 11:50:00,49.48,49.55,49.43,49.43,41874.0,42.4997,42.5599,42.4568,42.4568,41874.0
2022-09-12 11:55:00,49.43,49.44,49.32,49.35,38541.0,42.4568,42.4654,42.3623,42.3881,38541.0
2022-09-12 12:00:00,49.37,49.42,49.37,49.4,29464.0,42.4053,42.4482,42.4053,42.431,29464.0
2022-09-12 12:05:00,49.39,49.46,49.32,49.33,40467.0,42.4224,42.4826,42.3623,42.3709,40467.0
2022-09-12 12:10:00,49.32,49.39,49.28,49.34,52756.0,42.3623,42.4224,42.328,42.3795,52756.0
2022-09-12 12:15:00,49.34,49.36,49.27,49.3,41953.0,42.3795,42.3967,42.3194,42.3451,41953.0
2022-09-12 12:20:00,49.29,49.43,49.25,49.39,53244.0,42.3365,42.4568,42.3022,42.4224,53244.0
2022-09-12 12:25:00,49.38,49.44,49.34,49.41,22000.0,42.4138,42.4654,42.3795,42.4396,22000.0
2022-09-12 12:30:00,49.41,49.44,49.37,49.41,21146.0,42.4396,42.4654,42.4053,42.4396,21146.0
2022-09-12 12:35:00,49.41,49.46,49.34,49.45,32898.0,42.4396,42.4826,42.3795,42.474,32898.0
2022-09-12 12:40:00,49.45,49.46,49.39,49.45,24418.0,42.474,42.4826,42.4224,42.474,24418.0
2022-09-12 12:45:00,49.45,49.47,49.4,49.43,51436.0,42.474,42.4911,42.431,42.4568,51436.0
2022-09-12 12:50:00,49.44,49.46,49.42,49.43,20017.0,42.4654,42.4826,42.4482,42.4568,20017.0
2022-09-12 12:55:00,49.42,49.46,49.41,49.44,19199.0,42.4482,42.4826,42.4396,42.4654,19199.0
2022-09-12 13:00:00,49.44,49.46,49.36,49.45,50601.0,42.4654,42.4826,42.3967,42.474,50601.0
2022-09-12 13:05:00,49.44,49.55,49.43,49.54,23617.0,42.4654,42.5599,42.4568,42.5513,23617.0
2022-09-12 13:10:00,49.54,49.55,49.5,49.53,25198.0,42.5513,42.5599,42.5169,42.5427,25198.0
2022-09-12 13:15:00,49.53,49.55,49.49,49.52,27060.0,42.5427,42.5599,42.5083,42.5341,27060.0
2022-09-12 13:20:00,49.52,49.54,49.49,49.52,21387.0,42.5341,42.5513,42.5083,42.5341,21387.0
2022-09-12 13:25:00,49.53,49.62,49.52,49.61,20282.0,42.5427,42.62,42.5341,42.6114,20282.0
2022-09-12 13:30:00,49.61,49.62,49.55,49.57,19272.0,42.6114,42.62,42.5599,42.577,19272.0
2022-09-12 13:35:00,49.58,49.59,49.52,49.54,21290.0,42.5856,42.5942,42.5341,42.5513,21290.0
2022-09-12 13:40:00,49.54,49.56,49.46,49.47,18203.0,42.5513,42.5685,42.4826,42.4911,18203.0
2022-09-12 13:45:00,49.47,49.54,49.45,49.54,21377.0,42.4911,42.5513,42.474,42.5513,21377.0
2022-09-12 13:50:00,49.54,49.59,49.52,49.58,18291.0,42.5513,42.5942,42.5341,42.5856,18291.0
2022-09-12 13:55:00,49.58,49.64,49.57,49.62,42858.0,42.5856,42.6372,42.577,42.62,42858.0
2022-09-12 14:00:00,49.61,49.61,49.49,49.51,25695.0,42.6114,42.6114,42.5083,42.5255,25695.0
2022-09-12 14:05:00,49.5,49.51,49.45,49.49,23439.0,42.5169,42.5255,42.474,42.5083,23439.0
2022-09-12 14:10:00,49.48,49.55,49.47,49.54,19584.0,42.4997,42.5599,42.4911,42.5513,19584.0
2022-09-12 14:15:00,49.54,49.57,49.44,49.46,42621.0,42.5513,42.577,42.4654,42.4826,42621.0
2022-09-12 14:20:00,49.47,49.49,49.38,49.45,44633.0,42.4911,42.5083,42.4138,42.474,44633.0
2022-09-12 14:25:00,49.46,49.48,49.41,49.43,33683.0,42.4826,42.4997,42.4396,42.4568,33683.0
2022-09-12 14:30:00,49.43,49.44,49.33,49.37,26934.0,42.4568,42.4654,42.3709,42.4053,26934.0
2022-09-12 14:35:00,49.37,49.39,49.34,49.38,26531.0,42.4053,42.4224,42.3795,42.4138,26531.0
2022-09-12 14:40:00,49.38,49.44,49.36,49.42,46156.0,42.4138,42.4654,42.3967,42.4482,46156.0
2022-09-12 14:45:00,49.41,49.48,49.38,49.47,28115.0,42.4396,42.4997,42.4138,42.4911,28115.0
2022-09-12 14:50:00,49.47,49.49,49.46,49.47,19479.0,42.4911,42.5083,42.4826,42.4911,19479.0
2022-09-12 14:55:00,49.46,49.54,49.46,49.52,60240.0,42.4826,42.5513,42.4826,42.5341,60240.0
2022-09-12 15:00:00,49.52,49.54,49.48,49.51,44408.0,42.5341,42.5513,42.4997,42.5255,44408.0
2022-09-12 15:05:00,49.5,49.56,49.48,49.55,33480.0,42.5169,42.5685,42.4997,42.5599,33480.0
2022-09-12 15:10:00,49.54,49.55,49.51,49.55,26817.0,42.5513,42.5599,42.5255,42.5599,26817.0
2022-09-12 15:15:00,49.54,49.55,49.5,49.51,33251.0,42.5513,42.5599,42.5169,42.5255,33251.0
2022-09-12 15:20:00,49.52,49.55,49.48,49.48,40241.0,42.5341,42.5599,42.4997,42.4997,40241.0
2022-09-12 15:25:00,49.48,49.48,49.43,49.44,41909.0,42.4997,42.4997,42.4568,42.4654,41909.0
2022-09-12 15:30:00,49.45,49.45,49.35,49.37,94430.0,42.474,42.474,42.3881,42.4053,94430.0
2022-09-12 15:35:00,49.37,49.38,49.31,49.36,53927.0,42.4053,42.4138,42.3537,42.3967,53927.0
2022-09-12 15:40:00,49.35,49.47,49.34,49.47,65098.0,42.3881,42.4911,42.3795,42.4911,65098.0
2022-09-12 15:45:00,49.47,49.48,49.4,49.46,102883.0,42.4911,42.4997,42.431,42.4826,102883.0
2022-09-12 15:50:00,49.45,49.45,49.35,49.41,183312.0,42.474,42.474,42.3881,42.4396,183312.0
2022-09-12 15:55:00,49.41,49.56,49.4,49.55,389300.0,42.4396,42.5685,42.431,42.5599,389300.0
2022-09-13 09:30:00,48.6,48.72,48.42,48.47,144006.0,41.7439,41.847,41.5893,41.6322,144006.0
2022-09-13 09:35:00,48.48,48.49,48.12,48.16,192983.0,41.6408,41.6494,41.3316,41.366,192983.0
2022-09-13 09:40:00,48.16,48.32,48.16,48.19,90180.0,41.366,41.5034,41.366,41.3917,90180.0
2022-09-13 09:45:00,48.17,48.2,48.05,48.07,73488.0,41.3745,41.4003,41.2715,41.2887,73488.0
2022-09-13 09:50:00,48.07,48.35,48.06,48.3,44361.0,41.2887,41.5292,41.2801,41.4862,44361.0
2022-09-13 09:55:00,48.3,48.44,48.2,48.2,61272.0,41.4862,41.6065,41.4003,41.4003,61272.0
2022-09-13 10:00:00,48.2,48.22,48.03,48.08,61084.0,41.4003,41.4175,41.2543,41.2972,61084.0
2022-09-13 10:05:00,48.08,48.14,48.04,48.08,41012.0,41.2972,41.3488,41.2629,41.2972,41012.0
2022-09-13 10:10:00,48.09,48.11,47.91,47.91,181798.0,41.3058,41.323,41.1512,41.1512,181798.0
2022-09-13 10:15:00,47.91,47.91,47.69,47.76,237570.0,41.1512,41.1512,40.9623,41.0224,237570.0
2022-09-13 10:20:00,47.76,47.77,47.51,47.6,90256.0,41.0224,41.031,40.8077,40.885,90256.0
2022-09-13 10:25:00,47.6,47.62,47.42,47.42,68914.0,40.885,40.9021,40.7303,40.7303,68914.0
2022-09-13 10:30:00,47.41,47.46,47.24,47.3,210204.0,40.7218,40.7647,40.5757,40.6273,210204.0
2022-09-13 10:35:00,47.29,47.39,47.22,47.23,78362.0,40.6187,40.7046,40.5586,40.5672,78362.0
2022-09-13 10:40:00,47.23,47.42,47.23,47.4,62816.0,40.5672,40.7303,40.5672,40.7132,62816.0
2022-09-13 10:45:00,47.41,47.47,47.37,47.4,76726.0,40.7218,40.7733,40.6874,40.7132,76726.0
2022-09-13 10:50:00,47.39,47.56,47.38,47.54,79697.0,40.7046,40.8506,40.696,40.8334,79697.0
2022-09-13 10:55:00,47.55,47.62,47.52,47.61,77195.0,40.842,40.9021,40.8162,40.8935,77195.0
2022-09-13 11:00:00,47.61,47.77,47.6,47.72,41167.0,40.8935,41.031,40.885,40.988,41167.0
2022-09-13 11:05:00,47.73,47.77,47.66,47.71,46112.0,40.9966,41.031,40.9365,40.9794,46112.0
2022-09-13 11:10:00,47.7,47.8,47.63,47.74,91762.0,40.9708,41.0567,40.9107,41.0052,91762.0
2022-09-13 11:15:00,47.74,47.8,47.69,47.72,39982.0,41.0052,41.0567,40.9623,40.988,39982.0
2022-09-13 11:20:00,47.72,47.83,47.7,47.79,73418.0,40.988,41.0825,40.9708,41.0482,73418.0
2022-09-13 11:25:00,47.8,47.89,47.78,47.88,41751.0,41.0567,41.134,41.0396,41.1255,41751.0
2022-09-13 11:30:00,47.88,47.91,47.81,47.85,60810.0,41.1255,41.1512,41.0653,41.0997,60810.0
2022-09-13 11:35:00,47.85,47.92,47.84,47.91,23958.0,41.0997,41.1598,41.0911,41.1512,23958.0
2022-09-13 11:40:00,47.9,47.9,47.72,47.77,24604.0,41.1426,41.1426,40.988,41.031,24604.0
2022-09-13 11:45:00,47.76,47.76,47.64,47.64,36282.0,41.0224,41.0224,40.9193,40.9193,36282.0
2022-09-13 11:50:00,47.63,47.69,47.59,47.67,30691.0,40.9107,40.9623,40.8764,40.9451,30691.0
2022-09-13 11:55:00,47.67,47.73,47.66,47.68,27767.0,40.9451,40.9966,40.9365,40.9537,27767.0
2022-09-13 12:00:00,47.7,47.77,47.66,47.76,40940.0,40.9708,41.031,40.9365,41.0224,40940.0
2022-09-13 12:05:00,47.76,47.84,47.75,47.8,34107.0,41.0224,41.0911,41.0138,41.0567,34107.0
2022-09-13 12:10:00,47.8,47.85,47.76,47.85,57785.0,41.0567,41.0997,41.0224,41.0997,57785.0
2022-09-13 12:15:00,47.86,47.92,47.85,47.88,33497.0,41.1083,41.1598,41.0997,41.1255,33497.0
2022-09-13 12:20:00,47.88,47.93,47.84,47.89,35723.0,41.1255,41.1684,41.0911,41.134,35723.0
2022-09-13 12:25:00,47.89,47.9,47.83,47.84,33022.0,41.134,41.1426,41.0825,41.0911,33022.0
2022-09-13 12:30:00,47.84,47.86,47.76,47.83,32606.0,41.0911,41.1083,41.0224,41.0825,32606.0
2022-09-13 12:35:00,47.83,47.89,47.82,47.84,14285.0,41.0825,41.134,41.0739,41.0911,14285.0
2022-09-13 12:40:00,47.84,47.9,47.82,47.84,24824.0,41.0911,41.1426,41.0739,41.0911,24824.0
2022-09-13 12:45:00,47.84,47.92,47.83,47.92,18537.0,41.0911,41.1598,41.0825,41.1598,18537.0
2022-09-13 12:50:00,47.92,48.0,47.92,47.99,37554.0,41.1598,41.2285,41.1598,41.2199,37554.0
2022-09-13 12:55:00,48.01,48.01,47.91,47.93,24562.0,41.2371,41.2371,41.1512,41.1684,24562.0
2022-09-13 13:00:00,47.92,48.01,47.84,48.0,31906.0,41.1598,41.2371,41.0911,41.2285,31906.0
2022-09-13 13:05:00,47.99,48.07,47.95,47.96,23988.0,41.2199,41.2887,41.1856,41.1942,23988.0
2022-09-13 13:10:00,47.95,48.02,47.9,47.98,49505.0,41.1856,41.2457,41.1426,41.2113,49505.0
2022-09-13 13:15:00,47.98,47.99,47.88,47.9,50509.0,41.2113,41.2199,41.1255,41.1426,50509.0
2022-09-13 13:20:00,47.91,47.98,47.88,47.96,35674.0,41.1512,41.2113,41.1255,41.1942,35674.0
2022-09-13 13:25:00,47.96,47.98,47.95,47.97,23170.0,41.1942,41.2113,41.1856,41.2028,23170.0
2022-09-13 13:30:00,47.97,48.0,47.95,47.99,45317.0,41.2028,41.2285,41.1856,41.2199,45317.0
2022-09-13 13:35:00,47.99,48.01,47.91,47.97,37520.0,41.2199,41.2371,41.1512,41.2028,37520.0
2022-09-13 13:40:00,47.97,48.0,47.87,47.89,36719.0,41.2028,41.2285,41.1169,41.134,36719.0
2022-09-13 13:45:00,47.88,47.9,47.84,47.89,36600.0,41.1255,41.1426,41.0911,41.134,36600.0
2022-09-13 13:50:00,47.89,47.9,47.79,47.81,20108.0,41.134,41.1426,41.0482,41.0653,20108.0
2022-09-13 13:55:00,47.83,47.88,47.82,47.86,25947.0,41.0825,41.1255,41.0739,41.1083,25947.0
2022-09-13 14:00:00,47.86,47.87,47.82,47.85,18364.0,41.1083,41.1169,41.0739,41.0997,18364.0
2022-09-13 14:05:00,47.86,47.86,47.79,47.8,27246.0,41.1083,41.1083,41.0482,41.0567,27246.0
2022-09-13 14:10:00,47.8,47.8,47.71,47.79,33785.0,41.0567,41.0567,40.9794,41.0482,33785.0
2022-09-13 14:15:00,47.79,47.89,47.78,47.89,98389.0,41.0482,41.134,41.0396,41.134,98389.0
2022-09-13 14:20:00,47.88,47.91,47.79,47.8,47852.0,41.1255,41.1512,41.0482,41.0567,47852.0
2022-09-13 14:25:00,47.81,47.82,47.72,47.72,79989.0,41.0653,41.0739,40.988,40.988,79989.0
2022-09-13 14:30:00,47.73,47.75,47.66,47.66,20922.0,40.9966,41.0138,40.9365,40.9365,20922.0
2022-09-13 14:35:00,47.66,47.68,47.6,47.61,27787.0,40.9365,40.9537,40.885,40.8935,27787.0
2022-09-13 14:40:00,47.61,47.63,47.56,47.58,32459.0,40.8935,40.9107,40.8506,40.8678,32459.0
2022-09-13 14:45:00,47.58,47.61,47.54,47.55,27645.0,40.8678,40.8935,40.8334,40.842,27645.0
2022-09-13 14:50:00,47.54,47.54,47.41,47.43,34228.0,40.8334,40.8334,40.7218,40.7389,34228.0
2022-09-13 14:55:00,47.44,47.52,47.4,47.45,38413.0,40.7475,40.8162,40.7132,40.7561,38413.0
2022-09-13 15:00:00,47.46,47.47,47.41,47.41,28440.0,40.7647,40.7733,40.7218,40.7218,28440.0
2022-09-13 15:05:00,47.42,47.45,47.34,47.34,31054.0,40.7303,40.7561,40.6616,40.6616,31054.0
2022-09-13 15:10:00,47.35,47.37,47.25,47.3,58375.0,40.6702,40.6874,40.5843,40.6273,58375.0
2022-09-13 15:15:00,47.29,47.32,47.23,47.26,36564.0,40.6187,40.6445,40.5672,40.5929,36564.0
2022-09-13 15:20:00,47.25,47.36,47.24,47.32,63081.0,40.5843,40.6788,40.5757,40.6445,63081.0
2022-09-13 15:25:00,47.31,47.32,47.25,47.25,53085.0,40.6359,40.6445,40.5843,40.5843,53085.0
2022-09-13 15:30:00,47.25,47.26,47.13,47.17,69577.0,40.5843,40.5929,40.4813,40.5156,69577.0
2022-09-13 15:35:00,47.17,47.23,47.08,47.19,84060.0,40.5156,40.5672,40.4383,40.5328,84060.0
2022-09-13 15:40:00,47.19,47.19,47.06,47.15,77195.0,40.5328,40.5328,40.4211,40.4984,77195.0
2022-09-13 15:45:00,47.14,47.17,47.04,47.15,127827.0,40.4898,40.5156,40.404,40.4984,127827.0
2022-09-13 15:50:00,47.14,47.23,47.09,47.15,277199.0,40.4898,40.5672,40.4469,40.4984,277199.0
2022-09-13 15:55:00,47.15,47.28,47.08,47.1,488333.0,40.4984,40.6101,40.4383,40.4555,488333.0
2022-09-14 09:30:00,47.34,47.47,47.21,47.23,106103.0,40.6616,40.7733,40.55,40.5672,106103.0
2022-09-14 09:35:00,47.24,47.66,47.23,47.62,86415.0,40.5757,40.9365,40.5672,40.9021,86415.0
2022-09-14 09:40:00,47.61,47.79,47.53,47.76,65841.0,40.8935,41.0482,40.8248,41.0224,65841.0
2022-09-14 09:45:00,47.76,47.79,47.6,47.68,62319.0,41.0224,41.0482,40.885,40.9537,62319.0
2022-09-14 09:50:00,47.67,47.69,47.55,47.64,67030.0,40.9451,40.9623,40.842,40.9193,67030.0
2022-09-14 09:55:00,47.64,47.64,47.46,47.54,45840.0,40.9193,40.9193,40.7647,40.8334,45840.0
2022-09-14 10:00:00,47.53,47.64,47.47,47.48,54140.0,40.8248,40.9193,40.7733,40.7819,54140.0
2022-09-14 10:05:00,47.48,47.48,47.33,47.33,48799.0,40.7819,40.7819,40.653,40.653,48799.0
2022-09-14 10:10:00,47.33,47.39,47.17,47.19,54596.0,40.653,40.7046,40.5156,40.5328,54596.0
2022-09-14 10:15:00,47.2,47.23,47.05,47.06,36533.0,40.5414,40.5672,40.4125,40.4211,36533.0
2022-09-14 10:20:00,47.06,47.06,46.89,46.93,42150.0,40.4211,40.4211,40.2751,40.3095,42150.0
2022-09-14 10:25:00,46.93,46.94,46.69,46.7,45411.0,40.3095,40.3181,40.1033,40.1119,45411.0
2022-09-14 10:30:00,46.7,46.83,46.64,46.82,59323.0,40.1119,40.2236,40.0604,40.215,59323.0
2022-09-14 10:35:00,46.84,46.94,46.82,46.89,60729.0,40.2322,40.3181,40.215,40.2751,60729.0
2022-09-14 10:40:00,46.88,46.95,46.84,46.89,65174.0,40.2665,40.3267,40.2322,40.2751,65174.0
2022-09-14 10:45:00,46.89,46.96,46.87,46.89,49882.0,40.2751,40.3352,40.2579,40.2751,49882.0
2022-09-14 10:50:00,46.9,47.12,46.88,47.09,60254.0,40.2837,40.4727,40.2665,40.4469,60254.0
2022-09-14 10:55:00,47.09,47.12,47.02,47.12,34153.0,40.4469,40.4727,40.3868,40.4727,34153.0
2022-09-14 11:00:00,47.11,47.12,46.97,47.04,37142.0,40.4641,40.4727,40.3438,40.404,37142.0
2022-09-14 11:05:00,47.05,47.08,46.99,47.05,33738.0,40.4125,40.4383,40.361,40.4125,33738.0
2022-09-14 11:10:00,47.06,47.13,47.02,47.05,46733.0,40.4211,40.4813,40.3868,40.4125,46733.0
2022-09-14 11:15:00,47.05,47.14,47.04,47.05,30558.0,40.4125,40.4898,40.404,40.4125,30558.0
2022-09-14 11:20:00,47.04,47.12,46.99,47.08,28405.0,40.404,40.4727,40.361,40.4383,28405.0
2022-09-14 11:25:00,47.08,47.11,47.03,47.05,23612.0,40.4383,40.4641,40.3954,40.4125,23612.0
2022-09-14 11:30:00,47.06,47.1,47.02,47.07,31488.0,40.4211,40.4555,40.3868,40.4297,31488.0
2022-09-14 11:35:00,47.07,47.07,47.01,47.02,20048.0,40.4297,40.4297,40.3782,40.3868,20048.0
2022-09-14 11:40:00,47.03,47.14,47.02,47.14,21580.0,40.3954,40.4898,40.3868,40.4898,21580.0
2022-09-14 11:45:00,47.14,47.17,47.05,47.05,30035.0,40.4898,40.5156,40.4125,40.4125,30035.0
2022-09-14 11:50:00,47.06,47.06,46.98,47.05,28383.0,40.4211,40.4211,40.3524,40.4125,28383.0
2022-09-14 11:55:00,47.06,47.06,46.88,46.89,21873.0,40.4211,40.4211,40.2665,40.2751,21873.0
2022-09-14 12:00:00,46.9,46.92,46.84,46.86,19414.0,40.2837,40.3009,40.2322,40.2493,19414.0
2022-09-14 12:05:00,46.84,46.9,46.83,46.89,28886.0,40.2322,40.2837,40.2236,40.2751,28886.0
2022-09-14 12:10:00,46.9,46.99,46.85,46.99,17834.0,40.2837,40.361,40.2408,40.361,17834.0
2022-09-14 12:15:00,47.0,47.02,46.98,47.0,24537.0,40.3696,40.3868,40.3524,40.3696,24537.0
2022-09-14 12:20:00,47.0,47.02,46.95,47.02,25230.0,40.3696,40.3868,40.3267,40.3868,25230.0
2022-09-14 12:25:00,47.02,47.03,46.89,46.91,30573.0,40.3868,40.3954,40.2751,40.2923,30573.0
2022-09-14 12:30:00,46.92,46.95,46.83,46.91,37313.0,40.3009,40.3267,40.2236,40.2923,37313.0
2022-09-14 12:35:00,46.91,47.11,46.9,47.09,38424.0,40.2923,40.4641,40.2837,40.4469,38424.0
2022-09-14 12:40:00,47.09,47.2,47.09,47.17,46100.0,40.4469,40.5414,40.4469,40.5156,46100.0
2022-09-14 12:45:00,47.18,47.19,47.13,47.15,35656.0,40.5242,40.5328,40.4813,40.4984,35656.0
2022-09-14 12:50:00,47.14,47.25,47.13,47.24,35175.0,40.4898,40.5843,40.4813,40.5757,35175.0
2022-09-14 12:55:00,47.23,47.23,47.18,47.23,22305.0,40.5672,40.5672,40.5242,40.5672,22305.0
2022-09-14 13:00:00,47.23,47.32,47.23,47.29,44808.0,40.5672,40.6445,40.5672,40.6187,44808.0
2022-09-14 13:05:00,47.3,47.31,47.21,47.23,27323.0,40.6273,40.6359,40.55,40.5672,27323.0
2022-09-14 13:10:00,47.22,47.29,47.21,47.28,25388.0,40.5586,40.6187,40.55,40.6101,25388.0
2022-09-14 13:15:00,47.29,47.35,47.25,47.28,33406.0,40.6187,40.6702,40.5843,40.6101,33406.0
2022-09-14 13:20:00,47.29,47.3,47.23,47.25,24320.0,40.6187,40.6273,40.5672,40.5843,24320.0
2022-09-14 13:25:00,47.23,47.24,47.19,47.23,21545.0,40.5672,40.5757,40.5328,40.5672,21545.0
2022-09-14 13:30:00,47.25,47.27,47.19,47.2,20951.0,40.5843,40.6015,40.5328,40.5414,20951.0
2022-09-14 13:35:00,47.19,47.2,47.12,47.15,40699.0,40.5328,40.5414,40.4727,40.4984,40699.0
2022-09-14 13:40:00,47.14,47.2,47.11,47.19,28406.0,40.4898,40.5414,40.4641,40.5328,28406.0
2022-09-14 13:45:00,47.2,47.21,47.01,47.07,54436.0,40.5414,40.55,40.3782,40.4297,54436.0
2022-09-14 13:50:00,47.07,47.23,47.07,47.21,52882.0,40.4297,40.5672,40.4297,40.55,52882.0
2022-09-14 13:55:00,47.21,47.22,47.13,47.14,32782.0,40.55,40.5586,40.4813,40.4898,32782.0
2022-09-14 14:00:00,47.14,47.2,47.13,47.14,56176.0,40.4898,40.5414,40.4813,40.4898,56176.0
2022-09-14 14:05:00,47.14,47.22,47.12,47.16,48498.0,40.4898,40.5586,40.4727,40.507,48498.0
2022-09-14 14:10:00,47.16,47.22,47.11,47.2,58181.0,40.507,40.5586,40.4641,40.5414,58181.0
2022-09-14 14:15:00,47.2,47.26,47.18,47.25,33537.0,40.5414,40.5929,40.5242,40.5843,33537.0
2022-09-14 14:20:00,47.26,47.28,47.22,47.25,39112.0,40.5929,40.6101,40.5586,40.5843,39112.0
2022-09-14 14:25:00,47.24,47.26,47.19,47.22,28460.0,40.5757,40.5929,40.5328,40.5586,28460.0
2022-09-14 14:30:00,47.22,47.29,47.2,47.28,48131.0,40.5586,40.6187,40.5414,40.6101,48131.0
2022-09-14 14:35:00,47.27,47.28,47.21,47.23,38806.0,40.6015,40.6101,40.55,40.5672,38806.0
2022-09-14 14:40:00,47.23,47.26,47.16,47.17,34232.0,40.5672,40.5929,40.507,40.5156,34232.0
2022-09-14 14:45:00,47.17,47.18,47.13,47.18,30665.0,40.5156,40.5242,40.4813,40.5242,30665.0
2022-09-14 14:50:00,47.17,47.2,47.09,47.11,39942.0,40.5156,40.5414,40.4469,40.4641,39942.0
2022-09-14 14:55:00,47.11,47.15,47.09,47.12,32092.0,40.4641,40.4984,40.4469,40.4727,32092.0
2022-09-14 15:00:00,47.12,47.16,47.06,47.09,27854.0,40.4727,40.507,40.4211,40.4469,27854.0
2022-09-14 15:05:00,47.09,47.17,47.08,47.17,50900.0,40.4469,40.5156,40.4383,40.5156,50900.0
2022-09-14 15:10:00,47.17,47.17,47.02,47.03,88585.0,40.5156,40.5156,40.3868,40.3954,88585.0
2022-09-14 15:15:00,47.02,47.04,46.94,47.02,79705.0,40.3868,40.404,40.3181,40.3868,79705.0
2022-09-14 15:20:00,47.02,47.05,46.97,47.01,57968.0,40.3868,40.4125,40.3438,40.3782,57968.0
2022-09-14 15:25:00,47.01,47.04,46.94,47.02,45352.0,40.3782,40.404,40.3181,40.3868,45352.0
2022-09-14 15:30:00,47.02,47.02,46.86,46.98,51866.0,40.3868,40.3868,40.2493,40.3524,51866.0
2022-09-14 15:35:00,46.99,47.06,46.97,47.05,47391.0,40.361,40.4211,40.3438,40.4125,47391.0
2022-09-14 15:40:00,47.04,47.16,47.01,47.14,74673.0,40.404,40.507,40.3782,40.4898,74673.0
2022-09-14 15:45:00,47.14,47.19,47.12,47.15,87627.0,40.4898,40.5328,40.4727,40.4984,87627.0
2022-09-14 15:50:00,47.15,47.32,47.14,47.32,202433.0,40.4984,40.6445,40.4898,40.6445,202433.0
2022-09-14 15:55:00,47.33,47.38,47.25,47.35,459509.0,40.653,40.696,40.5843,40.6702,459509.0
2022-09-15 09:30:00,47.54,47.7,47.38,47.64,79729.0,40.8334,40.9708,40.696,40.9193,79729.0
2022-09-15 09:35:00,47.63,47.71,47.59,47.66,53510.0,40.9107,40.9794,40.8764,40.9365,53510.0
2022-09-15 09:40:00,47.66,48.01,47.62,47.96,58072.0,40.9365,41.2371,40.9021,41.1942,58072.0
2022-09-15 09:45:00,47.98,48.11,47.98,48.11,61200.0,41.2113,41.323,41.2113,41.323,61200.0
2022-09-15 09:50:00,48.13,48.37,48.13,48.33,61314.0,41.3402,41.5463,41.3402,41.512,61314.0
2022-09-15 09:55:00,48.33,48.34,48.24,48.3,52771.0,41.512,41.5206,41.4347,41.4862,52771.0
2022-09-15 10:00:00,48.29,48.41,48.26,48.32,53453.0,41.4776,41.5807,41.4518,41.5034,53453.0
2022-09-15 10:05:00,48.32,48.48,48.3,48.35,43237.0,41.5034,41.6408,41.4862,41.5292,43237.0
2022-09-15 10:10:00,48.35,48.37,48.26,48.26,38215.0,41.5292,41.5463,41.4518,41.4518,38215.0
2022-09-15 10:15:00,48.26,48.36,48.25,48.29,43736.0,41.4518,41.5377,41.4433,41.4776,43736.0
2022-09-15 10:20:00,48.29,48.31,48.14,48.15,43948.0,41.4776,41.4948,41.3488,41.3574,43948.0
2022-09-15 10:25:00,48.15,48.15,47.97,47.97,32260.0,41.3574,41.3574,41.2028,41.2028,32260.0
2022-09-15 10:30:00,47.98,48.08,47.94,48.07,32827.0,41.2113,41.2972,41.177,41.2887,32827.0
2022-09-15 10:35:00,48.07,48.19,48.06,48.11,32160.0,41.2887,41.3917,41.2801,41.323,32160.0
2022-09-15 10:40:00,48.1,48.13,48.02,48.07,29529.0,41.3144,41.3402,41.2457,41.2887,29529.0
2022-09-15 10:45:00,48.08,48.11,48.0,48.01,29295.0,41.2972,41.323,41.2285,41.2371,29295.0
2022-09-15 10:50:00,47.98,48.0,47.85,47.96,46664.0,41.2113,41.2285,41.0997,41.1942,46664.0
2022-09-15 10:55:00,47.96,47.99,47.87,47.96,48332.0,41.1942,41.2199,41.1169,41.1942,48332.0
2022-09-15 11:00:00,47.95,48.0,47.91,47.99,33435.0,41.1856,41.2285,41.1512,41.2199,33435.0
2022-09-15 11:05:00,47.98,47.98,47.79,47.81,46921.0,41.2113,41.2113,41.0482,41.0653,46921.0
2022-09-15 11:10:00,47.8,47.84,47.72,47.76,40841.0,41.0567,41.0911,40.988,41.0224,40841.0
2022-09-15 11:15:00,47.76,47.87,47.71,47.87,34598.0,41.0224,41.1169,40.9794,41.1169,34598.0
2022-09-15 11:20:00,47.87,47.98,47.85,47.98,43961.0,41.1169,41.2113,41.0997,41.2113,43961.0
2022-09-15 11:25:00,47.97,47.99,47.93,47.95,26675.0,41.2028,41.2199,41.1684,41.1856,26675.0
2022-09-15 11:30:00,47.96,47.98,47.89,47.95,36965.0,41.1942,41.2113,41.134,41.1856,36965.0
2022-09-15 11:35:00,47.94,48.01,47.88,47.94,28368.0,41.177,41.2371,41.1255,41.177,28368.0
2022-09-15 11:40:00,47.95,48.04,47.95,48.02,38593.0,41.1856,41.2629,41.1856,41.2457,38593.0
2022-09-15 11:45:00,48.02,48.06,47.98,48.02,34776.0,41.2457,41.2801,41.2113,41.2457,34776.0
2022-09-15 11:50:00,48.02,48.02,47.91,47.91,38760.0,41.2457,41.2457,41.1512,41.1512,38760.0
2022-09-15 11:55:00,47.91,47.93,47.82,47.92,26383.0,41.1512,41.1684,41.0739,41.1598,26383.0
2022-09-15 12:00:00,47.93,48.02,47.89,47.98,28833.0,41.1684,41.2457,41.134,41.2113,28833.0
2022-09-15 12:05:00,47.98,48.02,47.91,47.92,24280.0,41.2113,41.2457,41.1512,41.1598,24280.0
2022-09-15 12:10:00,47.92,47.96,47.9,47.91,28112.0,41.1598,41.1942,41.1426,41.1512,28112.0
2022-09-15 12:15:00,47.91,48.05,47.9,48.05,31110.0,41.1512,41.2715,41.1426,41.2715,31110.0
2022-09-15 12:20:00,48.04,48.06,47.98,48.01,18728.0,41.2629,41.2801,41.2113,41.2371,18728.0
2022-09-15 12:25:00,48.01,48.02,47.9,47.92,28338.0,41.2371,41.2457,41.1426,41.1598,28338.0
2022-09-15 12:30:00,47.92,48.03,47.91,48.03,21833.0,41.1598,41.2543,41.1512,41.2543,21833.0
2022-09-15 12:35:00,48.03,48.09,48.03,48.08,26971.0,41.2543,41.3058,41.2543,41.2972,26971.0
2022-09-15 12:40:00,48.08,48.1,48.02,48.03,30893.0,41.2972,41.3144,41.2457,41.2543,30893.0
2022-09-15 12:45:00,48.03,48.07,48.0,48.04,27726.0,41.2543,41.2887,41.2285,41.2629,27726.0
2022-09-15 12:50:00,48.05,48.14,48.05,48.1,23958.0,41.2715,41.3488,41.2715,41.3144,23958.0
2022-09-15 12:55:00,48.1,48.23,48.08,48.22,41228.0,41.3144,41.4261,41.2972,41.4175,41228.0
2022-09-15 13:00:00,48.22,48.43,48.21,48.33,55622.0,41.4175,41.5979,41.4089,41.512,55622.0
2022-09-15 13:05:00,48.32,48.41,48.32,48.41,21358.0,41.5034,41.5807,41.5034,41.5807,21358.0
2022-09-15 13:10:00,48.42,48.46,48.37,48.46,28192.0,41.5893,41.6236,41.5463,41.6236,28192.0
2022-09-15 13:15:00,48.47,48.57,48.43,48.54,32408.0,41.6322,41.7181,41.5979,41.6923,32408.0
2022-09-15 13:20:00,48.54,48.59,48.48,48.55,37063.0,41.6923,41.7353,41.6408,41.7009,37063.0
2022-09-15 13:25:00,48.54,48.61,48.54,48.55,23670.0,41.6923,41.7525,41.6923,41.7009,23670.0
2022-09-15 13:30:00,48.55,48.58,48.51,48.55,35081.0,41.7009,41.7267,41.6666,41.7009,35081.0
2022-09-15 13:35:00,48.53,48.57,48.42,48.48,34722.0,41.6838,41.7181,41.5893,41.6408,34722.0
2022-09-15 13:40:00,48.47,48.5,48.44,48.48,21638.0,41.6322,41.658,41.6065,41.6408,21638.0
2022-09-15 13:45:00,48.48,48.48,48.39,48.44,28951.0,41.6408,41.6408,41.5635,41.6065,28951.0
2022-09-15 13:50:00,48.44,48.44,48.35,48.38,19274.0,41.6065,41.6065,41.5292,41.5549,19274.0
2022-09-15 13:55:00,48.37,48.39,48.34,48.37,19902.0,41.5463,41.5635,41.5206,41.5463,19902.0
2022-09-15 14:00:00,48.36,48.36,48.17,48.19,42114.0,41.5377,41.5377,41.3745,41.3917,42114.0
2022-09-15 14:05:00,48.19,48.26,48.19,48.26,32111.0,41.3917,41.4518,41.3917,41.4518,32111.0
2022-09-15 14:10:00,48.27,48.35,48.26,48.33,44852.0,41.4604,41.5292,41.4518,41.512,44852.0
2022-09-15 14:15:00,48.33,48.42,48.29,48.4,31222.0,41.512,41.5893,41.4776,41.5721,31222.0
2022-09-15 14:20:00,48.39,48.42,48.36,48.38,27805.0,41.5635,41.5893,41.5377,41.5549,27805.0
2022-09-15 14:25:00,48.39,48.48,48.37,48.47,27177.0,41.5635,41.6408,41.5463,41.6322,27177.0
2022-09-15 14:30:00,48.47,48.52,48.43,48.43,34625.0,41.6322,41.6752,41.5979,41.5979,34625.0
2022-09-15 14:35:00,48.43,48.5,48.38,48.43,44465.0,41.5979,41.658,41.5549,41.5979,44465.0
2022-09-15 14:40:00,48.44,48.44,48.38,48.42,28508.0,41.6065,41.6065,41.5549,41.5893,28508.0
2022-09-15 14:45:00,48.42,48.42,48.25,48.26,31573.0,41.5893,41.5893,41.4433,41.4518,31573.0
2022-09-15 14:50:00,48.27,48.34,48.25,48.34,32110.0,41.4604,41.5206,41.4433,41.5206,32110.0
2022-09-15 14:55:00,48.33,48.33,48.24,48.26,27854.0,41.512,41.512,41.4347,41.4518,27854.0
2022-09-15 15:00:00,48.26,48.27,48.19,48.24,58231.0,41.4518,41.4604,41.3917,41.4347,58231.0
2022-09-15 15:05:00,48.23,48.27,48.18,48.18,48463.0,41.4261,41.4604,41.3831,41.3831,48463.0
2022-09-15 15:10:00,48.19,48.2,48.11,48.14,52238.0,41.3917,41.4003,41.323,41.3488,52238.0
2022-09-15 15:15:00,48.14,48.16,48.0,48.02,38853.0,41.3488,41.366,41.2285,41.2457,38853.0
2022-09-15 15:20:00,48.02,48.1,47.96,48.09,40254.0,41.2457,41.3144,41.1942,41.3058,40254.0
2022-09-15 15:25:00,48.09,48.11,47.99,48.02,37767.0,41.3058,41.323,41.2199,41.2457,37767.0
2022-09-15 15:30:00,48.03,48.11,47.99,48.05,75304.0,41.2543,41.323,41.2199,41.2715,75304.0
2022-09-15 15:35:00,48.04,48.15,48.04,48.15,102617.0,41.2629,41.3574,41.2629,41.3574,102617.0
2022-09-15 15:40:00,48.15,48.24,48.12,48.21,110476.0,41.3574,41.4347,41.3316,41.4089,110476.0
2022-09-15 15:45:00,48.2,48.26,48.15,48.16,137839.0,41.4003,41.4518,41.3574,41.366,137839.0
2022-09-15 15:50:00,48.16,48.26,48.09,48.18,233130.0,41.366,41.4518,41.3058,41.3831,233130.0
2022-09-15 15:55:00,48.18,48.23,48.12,48.12,291467.0,41.3831,41.4261,41.3316,41.3316,291467.0
2022-09-16 09:30:00,47.74,47.74,47.24,47.24,1186787.0,41.0052,41.0052,40.5757,40.5757,1186787.0
2022-09-16 09:35:00,47.25,47.79,47.23,47.7,53348.0,40.5843,41.0482,40.5672,40.9708,53348.0
2022-09-16 09:40:00,47.7,47.7,47.54,47.58,26299.0,40.9708,40.9708,40.8334,40.8678,26299.0
2022-09-16 09:45:00,47.62,47.72,47.59,47.71,119906.0,40.9021,40.988,40.8764,40.9794,119906.0
2022-09-16 09:50:00,47.71,47.81,47.43,47.43,46837.0,40.9794,41.0653,40.7389,40.7389,46837.0
2022-09-16 09:55:00,47.42,47.45,47.19,47.24,68915.0,40.7303,40.7561,40.5328,40.5757,68915.0
2022-09-16 10:00:00,47.25,47.34,47.19,47.25,45384.0,40.5843,40.6616,40.5328,40.5843,45384.0
2022-09-16 10:05:00,47.24,47.51,47.21,47.38,54790.0,40.5757,40.8077,40.55,40.696,54790.0
2022-09-16 10:10:00,47.39,47.78,47.37,47.7,78068.0,40.7046,41.0396,40.6874,40.9708,78068.0
2022-09-16 10:15:00,47.69,47.71,47.53,47.54,32143.0,40.9623,40.9794,40.8248,40.8334,32143.0
2022-09-16 10:20:00,47.54,47.63,47.5,47.57,33783.0,40.8334,40.9107,40.7991,40.8592,33783.0
2022-09-16 10:25:00,47.56,47.62,47.49,47.56,45782.0,40.8506,40.9021,40.7905,40.8506,45782.0
2022-09-16 10:30:00,47.57,47.67,47.48,47.59,39693.0,40.8592,40.9451,40.7819,40.8764,39693.0
2022-09-16 10:35:00,47.59,47.72,47.58,47.68,122862.0,40.8764,40.988,40.8678,40.9537,122862.0
2022-09-16 10:40:00,47.69,47.75,47.62,47.62,42862.0,40.9623,41.0138,40.9021,40.9021,42862.0
2022-09-16 10:45:00,47.6,47.65,47.42,47.45,47518.0,40.885,40.9279,40.7303,40.7561,47518.0
2022-09-16 10:50:00,47.45,47.65,47.45,47.58,21329.0,40.7561,40.9279,40.7561,40.8678,21329.0
2022-09-16 10:55:00,47.58,47.62,47.45,47.46,30254.0,40.8678,40.9021,40.7561,40.7647,30254.0
2022-09-16 11:00:00,47.45,47.62,47.45,47.62,61318.0,40.7561,40.9021,40.7561,40.9021,61318.0
2022-09-16 11:05:00,47.61,47.73,47.59,47.69,31664.0,40.8935,40.9966,40.8764,40.9623,31664.0
2022-09-16 11:10:00,47.69,47.69,47.57,47.58,39690.0,40.9623,40.9623,40.8592,40.8678,39690.0
2022-09-16 11:15:00,47.57,47.69,47.54,47.65,45788.0,40.8592,40.9623,40.8334,40.9279,45788.0
2022-09-16 11:20:00,47.65,47.65,47.52,47.61,45626.0,40.9279,40.9279,40.8162,40.8935,45626.0
2022-09-16 11:25:00,47.61,47.62,47.52,47.53,33840.0,40.8935,40.9021,40.8162,40.8248,33840.0
2022-09-16 11:30:00,47.51,47.57,47.47,47.55,31570.0,40.8077,40.8592,40.7733,40.842,31570.0
2022-09-16 11:35:00,47.55,47.58,47.44,47.49,29169.0,40.842,40.8678,40.7475,40.7905,29169.0
2022-09-16 11:40:00,47.5,47.53,47.42,47.48,46917.0,40.7991,40.8248,40.7303,40.7819,46917.0
2022-09-16 11:45:00,47.47,47.47,47.41,47.44,17846.0,40.7733,40.7733,40.7218,40.7475,17846.0
2022-09-16 11:50:00,47.45,47.56,47.4,47.54,29523.0,40.7561,40.8506,40.7132,40.8334,29523.0
2022-09-16 11:55:00,47.55,47.59,47.52,47.58,52820.0,40.842,40.8764,40.8162,40.8678,52820.0
2022-09-16 12:00:00,47.59,47.59,47.48,47.51,21508.0,40.8764,40.8764,40.7819,40.8077,21508.0
2022-09-16 12:05:00,47.52,47.56,47.47,47.48,42085.0,40.8162,40.8506,40.7733,40.7819,42085.0
2022-09-16 12:10:00,47.48,47.53,47.48,47.51,55305.0,40.7819,40.8248,40.7819,40.8077,55305.0
2022-09-16 12:15:00,47.5,47.56,47.45,47.54,60887.0,40.7991,40.8506,40.7561,40.8334,60887.0
2022-09-16 12:20:00,47.54,47.54,47.48,47.51,39850.0,40.8334,40.8334,40.7819,40.8077,39850.0
2022-09-16 12:25:00,47.51,47.53,47.45,47.47,40232.0,40.8077,40.8248,40.7561,40.7733,40232.0
2022-09-16 12:30:00,47.46,47.53,47.44,47.45,29597.0,40.7647,40.8248,40.7475,40.7561,29597.0
2022-09-16 12:35:00,47.46,47.5,47.39,47.42,21431.0,40.7647,40.7991,40.7046,40.7303,21431.0
2022-09-16 12:40:00,47.41,47.55,47.41,47.55,59725.0,40.7218,40.842,40.7218,40.842,59725.0
2022-09-16 12:45:00,47.55,47.6,47.51,47.6,30297.0,40.842,40.885,40.8077,40.885,30297.0
2022-09-16 12:50:00,47.59,47.64,47.56,47.58,29641.0,40.8764,40.9193,40.8506,40.8678,29641.0
2022-09-16 12:55:00,47.59,47.67,47.57,47.57,37556.0,40.8764,40.9451,40.8592,40.8592,37556.0
2022-09-16 13:00:00,47.57,47.59,47.47,47.47,36748.0,40.8592,40.8764,40.7733,40.7733,36748.0
2022-09-16 13:05:00,47.48,47.51,47.41,47.46,53565.0,40.7819,40.8077,40.7218,40.7647,53565.0
2022-09-16 13:10:00,47.47,47.52,47.43,47.51,67468.0,40.7733,40.8162,40.7389,40.8077,67468.0
2022-09-16 13:15:00,47.5,47.56,47.48,47.53,51269.0,40.7991,40.8506,40.7819,40.8248,51269.0
2022-09-16 13:20:00,47.52,47.59,47.52,47.55,40738.0,40.8162,40.8764,40.8162,40.842,40738.0
2022-09-16 13:25:00,47.55,47.57,47.51,47.55,37176.0,40.842,40.8592,40.8077,40.842,37176.0
2022-09-16 13:30:00,47.55,47.71,47.54,47.62,47062.0,40.842,40.9794,40.8334,40.9021,47062.0
2022-09-16 13:35:00,47.62,47.76,47.61,47.74,48312.0,40.9021,41.0224,40.8935,41.0052,48312.0
2022-09-16 13:40:00,47.74,47.76,47.68,47.74,36710.0,41.0052,41.0224,40.9537,41.0052,36710.0
2022-09-16 13:45:00,47.74,47.74,47.62,47.64,29498.0,41.0052,41.0052,40.9021,40.9193,29498.0
2022-09-16 13:50:00,47.65,47.66,47.61,47.64,18634.0,40.9279,40.9365,40.8935,40.9193,18634.0
2022-09-16 13:55:00,47.64,47.69,47.62,47.65,31772.0,40.9193,40.9623,40.9021,40.9279,31772.0
2022-09-16 14:00:00,47.65,47.71,47.61,47.7,61747.0,40.9279,40.9794,40.8935,40.9708,61747.0
2022-09-16 14:05:00,47.69,47.7,47.62,47.66,28627.0,40.9623,40.9708,40.9021,40.9365,28627.0
2022-09-16 14:10:00,47.66,47.72,47.65,47.71,44149.0,40.9365,40.988,40.9279,40.9794,44149.0
2022-09-16 14:15:00,47.71,47.76,47.68,47.69,65358.0,40.9794,41.0224,40.9537,40.9623,65358.0
2022-09-16 14:20:00,47.7,47.83,47.68,47.83,80439.0,40.9708,41.0825,40.9537,41.0825,80439.0
2022-09-16 14:25:00,47.83,48.0,47.83,47.95,123529.0,41.0825,41.2285,41.0825,41.1856,123529.0
2022-09-16 14:30:00,47.94,47.99,47.88,47.97,64411.0,41.177,41.2199,41.1255,41.2028,64411.0
2022-09-16 14:35:00,47.96,48.0,47.9,47.94,50913.0,41.1942,41.2285,41.1426,41.177,50913.0
2022-09-16 14:40:00,47.95,47.95,47.87,47.91,53274.0,41.1856,41.1856,41.1169,41.1512,53274.0
2022-09-16 14:45:00,47.91,48.1,47.9,48.05,64211.0,41.1512,41.3144,41.1426,41.2715,64211.0
2022-09-16 14:50:00,48.05,48.13,48.0,48.11,68628.0,41.2715,41.3402,41.2285,41.323,68628.0
2022-09-16 14:55:00,48.12,48.12,48.01,48.05,54939.0,41.3316,41.3316,41.2371,41.2715,54939.0
2022-09-16 15:00:00,48.05,48.13,48.03,48.12,75536.0,41.2715,41.3402,41.2543,41.3316,75536.0
2022-09-16 15:05:00,48.13,48.21,48.12,48.19,58949.0,41.3402,41.4089,41.3316,41.3917,58949.0
2022-09-16 15:10:00,48.19,48.19,48.06,48.09,52609.0,41.3917,41.3917,41.2801,41.3058,52609.0
2022-09-16 15:15:00,48.09,48.18,48.07,48.1,65144.0,41.3058,41.3831,41.2887,41.3144,65144.0
2022-09-16 15:20:00,48.09,48.23,48.09,48.16,86430.0,41.3058,41.4261,41.3058,41.366,86430.0
2022-09-16 15:25:00,48.14,48.18,48.05,48.07,91161.0,41.3488,41.3831,41.2715,41.2887,91161.0
2022-09-16 15:30:00,48.07,48.08,47.94,47.96,128670.0,41.2887,41.2972,41.177,41.1942,128670.0
2022-09-16 15:35:00,47.95,48.04,47.93,47.98,164058.0,41.1856,41.2629,41.1684,41.2113,164058.0
2022-09-16 15:40:00,47.99,48.0,47.88,47.97,292177.0,41.2199,41.2285,41.1255,41.2028,292177.0
2022-09-16 15:45:00,47.98,48.01,47.86,47.87,237476.0,41.2113,41.2371,41.1083,41.1169,237476.0
2022-09-16 15:50:00,47.88,47.96,47.77,47.78,461155.0,41.1255,41.1942,41.031,41.0396,461155.0
2022-09-16 15:55:00,47.78,47.85,47.53,47.63,1128186.0,41.0396,41.0997,40.8248,40.9107,1128186.0
2022-09-19 09:30:00,47.0,47.12,46.89,47.06,102841.0,40.3696,40.4727,40.2751,40.4211,102841.0
2022-09-19 09:35:00,47.09,47.33,47.07,47.25,67994.0,40.4469,40.653,40.4297,40.5843,67994.0
2022-09-19 09:40:00,47.28,47.49,47.18,47.43,72573.0,40.6101,40.7905,40.5242,40.7389,72573.0
2022-09-19 09:45:00,47.43,47.52,47.38,47.41,57423.0,40.7389,40.8162,40.696,40.7218,57423.0
2022-09-19 09:50:00,47.41,47.65,47.39,47.56,59590.0,40.7218,40.9279,40.7046,40.8506,59590.0
2022-09-19 09:55:00,47.54,47.67,47.54,47.62,46828.0,40.8334,40.9451,40.8334,40.9021,46828.0
2022-09-19 10:00:00,47.63,47.63,47.46,47.49,44174.0,40.9107,40.9107,40.7647,40.7905,44174.0
2022-09-19 10:05:00,47.48,47.72,47.48,47.55,27140.0,40.7819,40.988,40.7819,40.842,27140.0
2022-09-19 10:10:00,47.55,47.65,47.48,47.57,42474.0,40.842,40.9279,40.7819,40.8592,42474.0
2022-09-19 10:15:00,47.57,47.6,47.49,47.5,39557.0,40.8592,40.885,40.7905,40.7991,39557.0
2022-09-19 10:20:00,47.49,47.68,47.46,47.68,68126.0,40.7905,40.9537,40.7647,40.9537,68126.0
2022-09-19 10:25:00,47.68,47.8,47.66,47.8,41340.0,40.9537,41.0567,40.9365,41.0567,41340.0
2022-09-19 10:30:00,47.78,47.85,47.76,47.81,45455.0,41.0396,41.0997,41.0224,41.0653,45455.0
2022-09-19 10:35:00,47.82,47.89,47.81,47.85,34820.0,41.0739,41.134,41.0653,41.0997,34820.0
2022-09-19 10:40:00,47.86,47.96,47.85,47.89,47734.0,41.1083,41.1942,41.0997,41.134,47734.0
2022-09-19 10:45:00,47.88,47.95,47.87,47.91,34001.0,41.1255,41.1856,41.1169,41.1512,34001.0
2022-09-19 10:50:00,47.9,47.91,47.76,47.79,24557.0,41.1426,41.1512,41.0224,41.0482,24557.0
2022-09-19 10:55:00,47.78,47.83,47.76,47.82,20080.0,41.0396,41.0825,41.0224,41.0739,20080.0
2022-09-19 11:00:00,47.82,47.95,47.78,47.87,38368.0,41.0739,41.1856,41.0396,41.1169,38368.0
2022-09-19 11:05:00,47.85,47.88,47.81,47.84,33083.0,41.0997,41.1255,41.0653,41.0911,33083.0
2022-09-19 11:10:00,47.84,47.86,47.71,47.73,25159.0,41.0911,41.1083,40.9794,40.9966,25159.0
2022-09-19 11:15:00,47.74,47.8,47.69,47.73,29901.0,41.0052,41.0567,40.9623,40.9966,29901.0
2022-09-19 11:20:00,47.72,47.75,47.61,47.63,43270.0,40.988,41.0138,40.8935,40.9107,43270.0
2022-09-19 11:25:00,47.62,47.65,47.53,47.55,31318.0,40.9021,40.9279,40.8248,40.842,31318.0
2022-09-19 11:30:00,47.54,47.58,47.47,47.54,42925.0,40.8334,40.8678,40.7733,40.8334,42925.0
2022-09-19 11:35:00,47.54,47.56,47.48,47.49,27047.0,40.8334,40.8506,40.7819,40.7905,27047.0
2022-09-19 11:40:00,47.47,47.53,47.45,47.45,23869.0,40.7733,40.8248,40.7561,40.7561,23869.0
2022-09-19 11:45:00,47.44,47.47,47.4,47.43,38812.0,40.7475,40.7733,40.7132,40.7389,38812.0
2022-09-19 11:50:00,47.42,47.48,47.39,47.42,14447.0,40.7303,40.7819,40.7046,40.7303,14447.0
2022-09-19 11:55:00,47.43,47.43,47.34,47.35,20289.0,40.7389,40.7389,40.6616,40.6702,20289.0
2022-09-19 12:00:00,47.35,47.48,47.35,47.38,25529.0,40.6702,40.7819,40.6702,40.696,25529.0
2022-09-19 12:05:00,47.38,47.43,47.31,47.4,31730.0,40.696,40.7389,40.6359,40.7132,31730.0
2022-09-19 12:10:00,47.38,47.49,47.37,47.45,23962.0,40.696,40.7905,40.6874,40.7561,23962.0
2022-09-19 12:15:00,47.44,47.45,47.37,47.44,24049.0,40.7475,40.7561,40.6874,40.7475,24049.0
2022-09-19 12:20:00,47.43,47.46,47.38,47.38,22779.0,40.7389,40.7647,40.696,40.696,22779.0
2022-09-19 12:25:00,47.37,47.39,47.26,47.32,31059.0,40.6874,40.7046,40.5929,40.6445,31059.0
2022-09-19 12:30:00,47.32,47.38,47.3,47.38,29875.0,40.6445,40.696,40.6273,40.696,29875.0
2022-09-19 12:35:00,47.38,47.49,47.37,47.44,38078.0,40.696,40.7905,40.6874,40.7475,38078.0
2022-09-19 12:40:00,47.45,47.45,47.37,47.41,34189.0,40.7561,40.7561,40.6874,40.7218,34189.0
2022-09-19 12:45:00,47.42,47.42,47.35,47.36,20954.0,40.7303,40.7303,40.6702,40.6788,20954.0
2022-09-19 12:50:00,47.37,47.45,47.36,47.44,57062.0,40.6874,40.7561,40.6788,40.7475,57062.0
2022-09-19 12:55:00,47.45,47.57,47.43,47.56,111657.0,40.7561,40.8592,40.7389,40.8506,111657.0
2022-09-19 13:00:00,47.57,47.64,47.55,47.58,49692.0,40.8592,40.9193,40.842,40.8678,49692.0
2022-09-19 13:05:00,47.58,47.61,47.54,47.58,43970.0,40.8678,40.8935,40.8334,40.8678,43970.0
2022-09-19 13:10:00,47.59,47.6,47.52,47.57,29994.0,40.8764,40.885,40.8162,40.8592,29994.0
2022-09-19 13:15:00,47.56,47.59,47.49,47.59,35199.0,40.8506,40.8764,40.7905,40.8764,35199.0
2022-09-19 13:20:00,47.59,47.7,47.58,47.7,44023.0,40.8764,40.9708,40.8678,40.9708,44023.0
2022-09-19 13:25:00,47.7,47.7,47.64,47.66,37490.0,40.9708,40.9708,40.9193,40.9365,37490.0
2022-09-19 13:30:00,47.66,47.67,47.55,47.56,26041.0,40.9365,40.9451,40.842,40.8506,26041.0
2022-09-19 13:35:00,47.55,47.6,47.52,47.57,44594.0,40.842,40.885,40.8162,40.8592,44594.0
2022-09-19 13:40:00,47.57,47.63,47.56,47.6,27445.0,40.8592,40.9107,40.8506,40.885,27445.0
2022-09-19 13:45:00,47.6,47.67,47.59,47.6,31146.0,40.885,40.9451,40.8764,40.885,31146.0
2022-09-19 13:50:00,47.59,47.6,47.54,47.57,49842.0,40.8764,40.885,40.8334,40.8592,49842.0
2022-09-19 13:55:00,47.57,47.62,47.56,47.59,52304.0,40.8592,40.9021,40.8506,40.8764,52304.0
2022-09-19 14:00:00,47.6,47.65,47.54,47.55,29466.0,40.885,40.9279,40.8334,40.842,29466.0
2022-09-19 14:05:00,47.55,47.56,47.49,47.54,55246.0,40.842,40.8506,40.7905,40.8334,55246.0
2022-09-19 14:10:00,47.54,47.57,47.49,47.51,101470.0,40.8334,40.8592,40.7905,40.8077,101470.0
2022-09-19 14:15:00,47.5,47.56,47.5,47.52,62567.0,40.7991,40.8506,40.7991,40.8162,62567.0
2022-09-19 14:20:00,47.52,47.58,47.44,47.45,62318.0,40.8162,40.8678,40.7475,40.7561,62318.0
2022-09-19 14:25:00,47.45,47.49,47.42,47.47,39058.0,40.7561,40.7905,40.7303,40.7733,39058.0
2022-09-19 14:30:00,47.47,47.52,47.47,47.51,62520.0,40.7733,40.8162,40.7733,40.8077,62520.0
2022-09-19 14:35:00,47.5,47.53,47.44,47.52,32375.0,40.7991,40.8248,40.7475,40.8162,32375.0
2022-09-19 14:40:00,47.52,47.52,47.46,47.48,29730.0,40.8162,40.8162,40.7647,40.7819,29730.0
2022-09-19 14:45:00,47.47,47.48,47.43,47.46,29067.0,40.7733,40.7819,40.7389,40.7647,29067.0
2022-09-19 14:50:00,47.46,47.55,47.46,47.55,51028.0,40.7647,40.842,40.7647,40.842,51028.0
2022-09-19 14:55:00,47.55,47.58,47.5,47.52,22697.0,40.842,40.8678,40.7991,40.8162,22697.0
2022-09-19 15:00:00,47.52,47.63,47.51,47.62,64682.0,40.8162,40.9107,40.8077,40.9021,64682.0
2022-09-19 15:05:00,47.61,47.66,47.59,47.61,38571.0,40.8935,40.9365,40.8764,40.8935,38571.0
2022-09-19 15:10:00,47.61,47.75,47.59,47.68,99196.0,40.8935,41.0138,40.8764,40.9537,99196.0
2022-09-19 15:15:00,47.69,47.77,47.67,47.69,96722.0,40.9623,41.031,40.9451,40.9623,96722.0
2022-09-19 15:20:00,47.69,47.75,47.65,47.73,53102.0,40.9623,41.0138,40.9279,40.9966,53102.0
2022-09-19 15:25:00,47.73,47.81,47.72,47.78,45907.0,40.9966,41.0653,40.988,41.0396,45907.0
2022-09-19 15:30:00,47.78,47.87,47.78,47.85,69525.0,41.0396,41.1169,41.0396,41.0997,69525.0
2022-09-19 15:35:00,47.84,47.93,47.82,47.92,61482.0,41.0911,41.1684,41.0739,41.1598,61482.0
2022-09-19 15:40:00,47.93,47.95,47.89,47.92,75952.0,41.1684,41.1856,41.134,41.1598,75952.0
2022-09-19 15:45:00,47.91,47.94,47.86,47.89,97855.0,41.1512,41.177,41.1083,41.134,97855.0
2022-09-19 15:50:00,47.9,48.05,47.87,48.05,215405.0,41.1426,41.2715,41.1169,41.2715,215405.0
2022-09-19 15:55:00,48.05,48.05,47.94,48.0,376198.0,41.2715,41.2715,41.177,41.2285,376198.0
2022-09-20 09:30:00,47.61,47.79,47.5,47.61,76954.0,40.8935,41.0482,40.7991,40.8935,76954.0
2022-09-20 09:35:00,47.6,47.71,47.55,47.63,24494.0,40.885,40.9794,40.842,40.9107,24494.0
2022-09-20 09:40:00,47.63,47.64,47.52,47.64,37590.0,40.9107,40.9193,40.8162,40.9193,37590.0
2022-09-20 09:45:00,47.63,47.68,47.55,47.55,33721.0,40.9107,40.9537,40.842,40.842,33721.0
2022-09-20 09:50:00,47.55,47.56,47.45,47.46,43629.0,40.842,40.8506,40.7561,40.7647,43629.0
2022-09-20 09:55:00,47.46,47.54,47.43,47.47,28980.0,40.7647,40.8334,40.7389,40.7733,28980.0
2022-09-20 10:00:00,47.48,47.55,47.39,47.46,68780.0,40.7819,40.842,40.7046,40.7647,68780.0
2022-09-20 10:05:00,47.45,47.63,47.44,47.58,41726.0,40.7561,40.9107,40.7475,40.8678,41726.0
2022-09-20 10:10:00,47.59,47.67,47.5,47.53,48148.0,40.8764,40.9451,40.7991,40.8248,48148.0
2022-09-20 10:15:00,47.55,47.56,47.33,47.39,52165.0,40.842,40.8506,40.653,40.7046,52165.0
2022-09-20 10:20:00,47.36,47.47,47.34,47.41,28912.0,40.6788,40.7733,40.6616,40.7218,28912.0
2022-09-20 10:25:00,47.41,47.47,47.37,47.47,40379.0,40.7218,40.7733,40.6874,40.7733,40379.0
2022-09-20 10:30:00,47.46,47.46,47.38,47.42,25976.0,40.7647,40.7647,40.696,40.7303,25976.0
2022-09-20 10:35:00,47.43,47.44,47.33,47.41,57645.0,40.7389,40.7475,40.653,40.7218,57645.0
2022-09-20 10:40:00,47.4,47.56,47.39,47.56,31853.0,40.7132,40.8506,40.7046,40.8506,31853.0
2022-09-20 10:45:00,47.55,47.56,47.38,47.46,50898.0,40.842,40.8506,40.696,40.7647,50898.0
2022-09-20 10:50:00,47.47,47.63,47.45,47.6,52957.0,40.7733,40.9107,40.7561,40.885,52957.0
2022-09-20 10:55:00,47.61,47.73,47.6,47.73,17760.0,40.8935,40.9966,40.885,40.9966,17760.0
2022-09-20 11:00:00,47.71,47.75,47.56,47.62,33539.0,40.9794,41.0138,40.8506,40.9021,33539.0
2022-09-20 11:05:00,47.63,47.74,47.63,47.72,38235.0,40.9107,41.0052,40.9107,40.988,38235.0
2022-09-20 11:10:00,47.71,47.74,47.69,47.7,18033.0,40.9794,41.0052,40.9623,40.9708,18033.0
2022-09-20 11:15:00,47.71,47.73,47.65,47.69,35473.0,40.9794,40.9966,40.9279,40.9623,35473.0
2022-09-20 11:20:00,47.69,47.7,47.61,47.62,23805.0,40.9623,40.9708,40.8935,40.9021,23805.0
2022-09-20 11:25:00,47.62,47.66,47.6,47.63,35670.0,40.9021,40.9365,40.885,40.9107,35670.0
2022-09-20 11:30:00,47.63,47.66,47.51,47.57,40148.0,40.9107,40.9365,40.8077,40.8592,40148.0
2022-09-20 11:35:00,47.57,47.61,47.55,47.58,22523.0,40.8592,40.8935,40.842,40.8678,22523.0
2022-09-20 11:40:00,47.58,47.61,47.54,47.61,18657.0,40.8678,40.8935,40.8334,40.8935,18657.0
2022-09-20 11:45:00,47.6,47.69,47.6,47.67,30850.0,40.885,40.9623,40.885,40.9451,30850.0
2022-09-20 11:50:00,47.68,47.71,47.61,47.69,34749.0,40.9537,40.9794,40.8935,40.9623,34749.0
2022-09-20 11:55:00,47.69,47.73,47.68,47.69,15588.0,40.9623,40.9966,40.9537,40.9623,15588.0
2022-09-20 12:00:00,47.68,47.73,47.67,47.68,23185.0,40.9537,40.9966,40.9451,40.9537,23185.0
2022-09-20 12:05:00,47.69,47.72,47.65,47.66,32072.0,40.9623,40.988,40.9279,40.9365,32072.0
2022-09-20 12:10:00,47.65,47.68,47.58,47.61,35758.0,40.9279,40.9537,40.8678,40.8935,35758.0
2022-09-20 12:15:00,47.6,47.63,47.55,47.55,38371.0,40.885,40.9107,40.842,40.842,38371.0
2022-09-20 12:20:00,47.55,47.58,47.51,47.55,24445.0,40.842,40.8678,40.8077,40.842,24445.0
2022-09-20 12:25:00,47.53,47.54,47.41,47.44,35300.0,40.8248,40.8334,40.7218,40.7475,35300.0
2022-09-20 12:30:00,47.44,47.44,47.34,47.36,20708.0,40.7475,40.7475,40.6616,40.6788,20708.0
2022-09-20 12:35:00,47.37,47.39,47.34,47.38,38480.0,40.6874,40.7046,40.6616,40.696,38480.0
2022-09-20 12:40:00,47.38,47.42,47.35,47.36,22654.0,40.696,40.7303,40.6702,40.6788,22654.0
2022-09-20 12:45:00,47.37,47.39,47.35,47.36,16793.0,40.6874,40.7046,40.6702,40.6788,16793.0
2022-09-20 12:50:00,47.37,47.42,47.34,47.42,16655.0,40.6874,40.7303,40.6616,40.7303,16655.0
2022-09-20 12:55:00,47.41,47.43,47.38,47.41,21678.0,40.7218,40.7389,40.696,40.7218,21678.0
2022-09-20 13:00:00,47.4,47.44,47.38,47.38,16643.0,40.7132,40.7475,40.696,40.696,16643.0
2022-09-20 13:05:00,47.38,47.38,47.32,47.36,55706.0,40.696,40.696,40.6445,40.6788,55706.0
2022-09-20 13:10:00,47.36,47.36,47.3,47.32,21504.0,40.6788,40.6788,40.6273,40.6445,21504.0
2022-09-20 13:15:00,47.32,47.32,47.24,47.25,33632.0,40.6445,40.6445,40.5757,40.5843,33632.0
2022-09-20 13:20:00,47.25,47.3,47.21,47.28,20984.0,40.5843,40.6273,40.55,40.6101,20984.0
2022-09-20 13:25:00,47.28,47.31,47.19,47.21,30708.0,40.6101,40.6359,40.5328,40.55,30708.0
2022-09-20 13:30:00,47.19,47.2,47.14,47.17,45066.0,40.5328,40.5414,40.4898,40.5156,45066.0
2022-09-20 13:35:00,47.16,47.22,47.16,47.22,18852.0,40.507,40.5586,40.507,40.5586,18852.0
2022-09-20 13:40:00,47.22,47.23,47.17,47.21,29815.0,40.5586,40.5672,40.5156,40.55,29815.0
2022-09-20 13:45:00,47.21,47.22,47.1,47.1,27921.0,40.55,40.5586,40.4555,40.4555,27921.0
2022-09-20 13:50:00,47.09,47.1,47.03,47.08,38780.0,40.4469,40.4555,40.3954,40.4383,38780.0
2022-09-20 13:55:00,47.08,47.08,47.0,47.04,36298.0,40.4383,40.4383,40.3696,40.404,36298.0
2022-09-20 14:00:00,47.03,47.15,47.03,47.13,35856.0,40.3954,40.4984,40.3954,40.4813,35856.0
2022-09-20 14:05:00,47.12,47.17,47.08,47.15,41934.0,40.4727,40.5156,40.4383,40.4984,41934.0
2022-09-20 14:10:00,47.15,47.15,47.08,47.13,25033.0,40.4984,40.4984,40.4383,40.4813,25033.0
2022-09-20 14:15:00,47.12,47.12,47.01,47.12,38018.0,40.4727,40.4727,40.3782,40.4727,38018.0
2022-09-20 14:20:00,47.11,47.26,47.1,47.24,43389.0,40.4641,40.5929,40.4555,40.5757,43389.0
2022-09-20 14:25:00,47.24,47.24,47.15,47.15,18911.0,40.5757,40.5757,40.4984,40.4984,18911.0
2022-09-20 14:30:00,47.14,47.15,47.06,47.07,15330.0,40.4898,40.4984,40.4211,40.4297,15330.0
2022-09-20 14:35:00,47.06,47.1,47.03,47.05,18880.0,40.4211,40.4555,40.3954,40.4125,18880.0
2022-09-20 14:40:00,47.05,47.06,46.95,47.03,22836.0,40.4125,40.4211,40.3267,40.3954,22836.0
2022-09-20 14:45:00,47.03,47.26,47.01,47.2,72856.0,40.3954,40.5929,40.3782,40.5414,72856.0
2022-09-20 14:50:00,47.21,47.25,47.12,47.14,26213.0,40.55,40.5843,40.4727,40.4898,26213.0
2022-09-20 14:55:00,47.11,47.2,47.11,47.17,29791.0,40.4641,40.5414,40.4641,40.5156,29791.0
2022-09-20 15:00:00,47.15,47.24,47.15,47.15,23413.0,40.4984,40.5757,40.4984,40.4984,23413.0
2022-09-20 15:05:00,47.16,47.16,47.07,47.09,28484.0,40.507,40.507,40.4297,40.4469,28484.0
2022-09-20 15:10:00,47.1,47.21,47.07,47.19,22858.0,40.4555,40.55,40.4297,40.5328,22858.0
2022-09-20 15:15:00,47.18,47.23,47.14,47.21,28789.0,40.5242,40.5672,40.4898,40.55,28789.0
2022-09-20 15:20:00,47.2,47.31,47.18,47.3,31156.0,40.5414,40.6359,40.5242,40.6273,31156.0
2022-09-20 15:25:00,47.29,47.38,47.28,47.35,49762.0,40.6187,40.696,40.6101,40.6702,49762.0
2022-09-20 15:30:00,47.36,47.39,47.26,47.39,42742.0,40.6788,40.7046,40.5929,40.7046,42742.0
2022-09-20 15:35:00,47.38,47.46,47.37,47.44,54344.0,40.696,40.7647,40.6874,40.7475,54344.0
2022-09-20 15:40:00,47.45,47.48,47.39,47.46,52246.0,40.7561,40.7819,40.7046,40.7647,52246.0
2022-09-20 15:45:00,47.46,47.51,47.43,47.45,91190.0,40.7647,40.8077,40.7389,40.7561,91190.0
2022-09-20 15:50:00,47.44,47.49,47.36,47.41,116676.0,40.7475,40.7905,40.6788,40.7218,116676.0
2022-09-20 15:55:00,47.4,47.4,47.25,47.3,215939.0,40.7132,40.7132,40.5843,40.6273,215939.0
2022-09-21 09:30:00,47.34,47.48,47.01,47.07,69962.0,40.6616,40.7819,40.3782,40.4297,69962.0
2022-09-21 09:35:00,47.05,47.14,46.97,47.08,38211.0,40.4125,40.4898,40.3438,40.4383,38211.0
2022-09-21 09:40:00,47.07,47.07,46.83,46.85,55866.0,40.4297,40.4297,40.2236,40.2408,55866.0
2022-09-21 09:45:00,46.83,47.03,46.81,47.01,37176.0,40.2236,40.3954,40.2064,40.3782,37176.0
2022-09-21 09:50:00,47.01,47.1,46.97,47.02,26605.0,40.3782,40.4555,40.3438,40.3868,26605.0
2022-09-21 09:55:00,47.03,47.05,46.97,47.02,18624.0,40.3954,40.4125,40.3438,40.3868,18624.0
2022-09-21 10:00:00,47.02,47.07,46.99,47.05,29441.0,40.3868,40.4297,40.361,40.4125,29441.0
2022-09-21 10:05:00,47.06,47.17,47.0,47.15,33634.0,40.4211,40.5156,40.3696,40.4984,33634.0
2022-09-21 10:10:00,47.15,47.17,47.09,47.13,23907.0,40.4984,40.5156,40.4469,40.4813,23907.0
2022-09-21 10:15:00,47.13,47.16,47.1,47.15,31799.0,40.4813,40.507,40.4555,40.4984,31799.0
2022-09-21 10:20:00,47.16,47.26,47.16,47.25,25259.0,40.507,40.5929,40.507,40.5843,25259.0
2022-09-21 10:25:00,47.25,47.28,47.19,47.25,25122.0,40.5843,40.6101,40.5328,40.5843,25122.0
2022-09-21 10:30:00,47.26,47.29,47.19,47.22,36287.0,40.5929,40.6187,40.5328,40.5586,36287.0
2022-09-21 10:35:00,47.22,47.24,47.15,47.17,21811.0,40.5586,40.5757,40.4984,40.5156,21811.0
2022-09-21 10:40:00,47.17,47.2,47.09,47.13,32688.0,40.5156,40.5414,40.4469,40.4813,32688.0
2022-09-21 10:45:00,47.14,47.18,47.04,47.08,27011.0,40.4898,40.5242,40.404,40.4383,27011.0
2022-09-21 10:50:00,47.09,47.13,47.08,47.12,14384.0,40.4469,40.4813,40.4383,40.4727,14384.0
2022-09-21 10:55:00,47.13,47.19,47.12,47.18,17106.0,40.4813,40.5328,40.4727,40.5242,17106.0
2022-09-21 11:00:00,47.18,47.25,47.17,47.23,27576.0,40.5242,40.5843,40.5156,40.5672,27576.0
2022-09-21 11:05:00,47.22,47.25,47.16,47.2,18549.0,40.5586,40.5843,40.507,40.5414,18549.0
2022-09-21 11:10:00,47.2,47.29,47.17,47.29,21376.0,40.5414,40.6187,40.5156,40.6187,21376.0
2022-09-21 11:15:00,47.29,47.29,47.17,47.18,23433.0,40.6187,40.6187,40.5156,40.5242,23433.0
2022-09-21 11:20:00,47.18,47.26,47.18,47.23,28078.0,40.5242,40.5929,40.5242,40.5672,28078.0
2022-09-21 11:25:00,47.21,47.24,47.17,47.22,21433.0,40.55,40.5757,40.5156,40.5586,21433.0
2022-09-21 11:30:00,47.22,47.22,47.14,47.16,20536.0,40.5586,40.5586,40.4898,40.507,20536.0
2022-09-21 11:35:00,47.16,47.22,47.14,47.21,27372.0,40.507,40.5586,40.4898,40.55,27372.0
2022-09-21 11:40:00,47.23,47.24,47.18,47.23,18300.0,40.5672,40.5757,40.5242,40.5672,18300.0
2022-09-21 11:45:00,47.23,47.27,47.15,47.16,22431.0,40.5672,40.6015,40.4984,40.507,22431.0
2022-09-21 11:50:00,47.16,47.2,47.13,47.18,25263.0,40.507,40.5414,40.4813,40.5242,25263.0
2022-09-21 11:55:00,47.17,47.21,47.16,47.2,13606.0,40.5156,40.55,40.507,40.5414,13606.0
2022-09-21 12:00:00,47.2,47.2,47.12,47.14,23162.0,40.5414,40.5414,40.4727,40.4898,23162.0
2022-09-21 12:05:00,47.13,47.25,47.13,47.18,35315.0,40.4813,40.5843,40.4813,40.5242,35315.0
2022-09-21 12:10:00,47.19,47.25,47.18,47.22,15921.0,40.5328,40.5843,40.5242,40.5586,15921.0
2022-09-21 12:15:00,47.21,47.22,47.17,47.21,24088.0,40.55,40.5586,40.5156,40.55,24088.0
2022-09-21 12:20:00,47.2,47.2,47.13,47.2,21635.0,40.5414,40.5414,40.4813,40.5414,21635.0
2022-09-21 12:25:00,47.18,47.19,47.14,47.16,21534.0,40.5242,40.5328,40.4898,40.507,21534.0
2022-09-21 12:30:00,47.15,47.2,47.14,47.19,17806.0,40.4984,40.5414,40.4898,40.5328,17806.0
2022-09-21 12:35:00,47.18,47.19,47.15,47.16,12516.0,40.5242,40.5328,40.4984,40.507,12516.0
2022-09-21 12:40:00,47.16,47.17,47.09,47.1,19831.0,40.507,40.5156,40.4469,40.4555,19831.0
2022-09-21 12:45:00,47.1,47.12,47.08,47.09,18050.0,40.4555,40.4727,40.4383,40.4469,18050.0
2022-09-21 12:50:00,47.09,47.1,47.05,47.05,16939.0,40.4469,40.4555,40.4125,40.4125,16939.0
2022-09-21 12:55:00,47.05,47.07,47.02,47.04,24946.0,40.4125,40.4297,40.3868,40.404,24946.0
2022-09-21 13:00:00,47.02,47.07,47.01,47.05,14438.0,40.3868,40.4297,40.3782,40.4125,14438.0
2022-09-21 13:05:00,47.05,47.08,47.04,47.05,14937.0,40.4125,40.4383,40.404,40.4125,14937.0
2022-09-21 13:10:00,47.05,47.1,47.01,47.09,28397.0,40.4125,40.4555,40.3782,40.4469,28397.0
2022-09-21 13:15:00,47.09,47.12,47.05,47.12,21751.0,40.4469,40.4727,40.4125,40.4727,21751.0
2022-09-21 13:20:00,47.11,47.13,47.08,47.11,19185.0,40.4641,40.4813,40.4383,40.4641,19185.0
2022-09-21 13:25:00,47.12,47.15,47.09,47.14,29279.0,40.4727,40.4984,40.4469,40.4898,29279.0
2022-09-21 13:30:00,47.14,47.18,47.14,47.18,22532.0,40.4898,40.5242,40.4898,40.5242,22532.0
2022-09-21 13:35:00,47.18,47.23,47.14,47.21,50165.0,40.5242,40.5672,40.4898,40.55,50165.0
2022-09-21 13:40:00,47.21,47.28,47.18,47.26,36696.0,40.55,40.6101,40.5242,40.5929,36696.0
2022-09-21 13:45:00,47.27,47.3,47.23,47.29,21146.0,40.6015,40.6273,40.5672,40.6187,21146.0
2022-09-21 13:50:00,47.28,47.34,47.27,47.32,36834.0,40.6101,40.6616,40.6015,40.6445,36834.0
2022-09-21 13:55:00,47.32,47.41,47.31,47.39,32443.0,40.6445,40.7218,40.6359,40.7046,32443.0
2022-09-21 14:00:00,47.35,47.35,46.6,46.6,53814.0,40.6702,40.6702,40.026,40.026,53814.0
2022-09-21 14:05:00,46.57,46.92,46.56,46.83,30006.0,40.0003,40.3009,39.9917,40.2236,30006.0
2022-09-21 14:10:00,46.84,46.88,46.52,46.52,59382.0,40.2322,40.2665,39.9573,39.9573,59382.0
2022-09-21 14:15:00,46.51,46.68,46.48,46.59,82480.0,39.9487,40.0947,39.923,40.0174,82480.0
2022-09-21 14:20:00,46.58,46.75,46.57,46.75,68893.0,40.0088,40.1549,40.0003,40.1549,68893.0
2022-09-21 14:25:00,46.75,46.87,46.65,46.66,74397.0,40.1549,40.2579,40.069,40.0776,74397.0
2022-09-21 14:30:00,46.66,47.02,46.54,46.97,122024.0,40.0776,40.3868,39.9745,40.3438,122024.0
2022-09-21 14:35:00,46.95,47.1,46.83,46.92,185506.0,40.3267,40.4555,40.2236,40.3009,185506.0
2022-09-21 14:40:00,46.91,47.45,46.81,47.38,125387.0,40.2923,40.7561,40.2064,40.696,125387.0
2022-09-21 14:45:00,47.4,47.53,47.06,47.19,101856.0,40.7132,40.8248,40.4211,40.5328,101856.0
2022-09-21 14:50:00,47.2,47.39,47.0,47.34,97821.0,40.5414,40.7046,40.3696,40.6616,97821.0
2022-09-21 14:55:00,47.36,47.41,47.21,47.31,85608.0,40.6788,40.7218,40.55,40.6359,85608.0
2022-09-21 15:00:00,47.32,47.4,47.15,47.21,62685.0,40.6445,40.7132,40.4984,40.55,62685.0
2022-09-21 15:05:00,47.21,47.29,47.07,47.09,57466.0,40.55,40.6187,40.4297,40.4469,57466.0
2022-09-21 15:10:00,47.09,47.11,46.68,47.09,104889.0,40.4469,40.4641,40.0947,40.4469,104889.0
2022-09-21 15:15:00,47.09,47.2,47.0,47.04,38749.0,40.4469,40.5414,40.3696,40.404,38749.0
2022-09-21 15:20:00,47.02,47.02,46.84,46.89,62991.0,40.3868,40.3868,40.2322,40.2751,62991.0
2022-09-21 15:25:00,46.88,46.88,46.56,46.56,53188.0,40.2665,40.2665,39.9917,39.9917,53188.0
2022-09-21 15:30:00,46.54,46.62,46.38,46.58,88974.0,39.9745,40.0432,39.8371,40.0088,88974.0
2022-09-21 15:35:00,46.59,46.59,46.24,46.26,82976.0,40.0174,40.0174,39.7168,39.734,82976.0
2022-09-21 15:40:00,46.25,46.31,46.16,46.18,80976.0,39.7254,39.7769,39.6481,39.6653,80976.0
2022-09-21 15:45:00,46.18,46.21,46.09,46.14,94490.0,39.6653,39.691,39.588,39.6309,94490.0
2022-09-21 15:50:00,46.14,46.26,46.1,46.19,164876.0,39.6309,39.734,39.5966,39.6739,164876.0
2022-09-21 15:55:00,46.17,46.17,45.99,46.0,276240.0,39.6567,39.6567,39.5021,39.5107,276240.0
2022-09-22 09:30:00,46.22,46.33,45.82,45.95,89287.0,39.6996,39.7941,39.3561,39.4677,89287.0
2022-09-22 09:35:00,45.87,45.88,45.53,45.53,36284.0,39.399,39.4076,39.107,39.107,36284.0
2022-09-22 09:40:00,45.51,45.53,45.34,45.39,53150.0,39.0898,39.107,38.9438,38.9867,53150.0
2022-09-22 09:45:00,45.39,45.44,45.26,45.31,50264.0,38.9867,39.0297,38.8751,38.918,50264.0
2022-09-22 09:50:00,45.26,45.33,45.19,45.25,47416.0,38.8751,38.9352,38.8149,38.8665,47416.0
2022-09-22 09:55:00,45.25,45.31,45.14,45.15,29474.0,38.8665,38.918,38.772,38.7806,29474.0
2022-09-22 10:00:00,45.15,45.3,45.14,45.3,44995.0,38.7806,38.9094,38.772,38.9094,44995.0
2022-09-22 10:05:00,45.29,45.41,45.27,45.31,20553.0,38.9008,39.0039,38.8837,38.918,20553.0
2022-09-22 10:10:00,45.3,45.5,45.23,45.5,30361.0,38.9094,39.0812,38.8493,39.0812,30361.0
2022-09-22 10:15:00,45.52,45.56,45.3,45.3,32647.0,39.0984,39.1327,38.9094,38.9094,32647.0
2022-09-22 10:20:00,45.31,45.31,45.18,45.22,28808.0,38.918,38.918,38.8063,38.8407,28808.0
2022-09-22 10:25:00,45.22,45.43,45.19,45.39,32069.0,38.8407,39.0211,38.8149,38.9867,32069.0
2022-09-22 10:30:00,45.38,45.47,45.28,45.33,50082.0,38.9781,39.0554,38.8922,38.9352,50082.0
2022-09-22 10:35:00,45.33,45.43,45.28,45.38,70532.0,38.9352,39.0211,38.8922,38.9781,70532.0
2022-09-22 10:40:00,45.38,45.4,45.22,45.26,57588.0,38.9781,38.9953,38.8407,38.8751,57588.0
2022-09-22 10:45:00,45.25,45.34,45.25,45.3,52161.0,38.8665,38.9438,38.8665,38.9094,52161.0
2022-09-22 10:50:00,45.29,45.29,45.2,45.25,28120.0,38.9008,38.9008,38.8235,38.8665,28120.0
2022-09-22 10:55:00,45.23,45.31,45.17,45.18,33717.0,38.8493,38.918,38.7978,38.8063,33717.0
2022-09-22 11:00:00,45.16,45.17,45.07,45.12,58492.0,38.7892,38.7978,38.7119,38.7548,58492.0
2022-09-22 11:05:00,45.12,45.22,45.08,45.2,38036.0,38.7548,38.8407,38.7205,38.8235,38036.0
2022-09-22 11:10:00,45.19,45.19,45.04,45.05,16899.0,38.8149,38.8149,38.6861,38.6947,16899.0
2022-09-22 11:15:00,45.04,45.18,45.03,45.1,25327.0,38.6861,38.8063,38.6775,38.7376,25327.0
2022-09-22 11:20:00,45.08,45.18,45.08,45.14,16476.0,38.7205,38.8063,38.7205,38.772,16476.0
2022-09-22 11:25:00,45.14,45.22,45.14,45.21,36814.0,38.772,38.8407,38.772,38.8321,36814.0
2022-09-22 11:30:00,45.21,45.28,45.16,45.21,20439.0,38.8321,38.8922,38.7892,38.8321,20439.0
2022-09-22 11:35:00,45.22,45.24,45.16,45.16,32126.0,38.8407,38.8579,38.7892,38.7892,32126.0
2022-09-22 11:40:00,45.16,45.16,45.03,45.06,17703.0,38.7892,38.7892,38.6775,38.7033,17703.0
2022-09-22 11:45:00,45.05,45.15,45.01,45.11,32574.0,38.6947,38.7806,38.6603,38.7462,32574.0
2022-09-22 11:50:00,45.1,45.11,44.98,45.02,47968.0,38.7376,38.7462,38.6346,38.6689,47968.0
2022-09-22 11:55:00,45.02,45.03,44.9,44.96,38537.0,38.6689,38.6775,38.5659,38.6174,38537.0
2022-09-22 12:00:00,44.95,45.05,44.94,45.02,25951.0,38.6088,38.6947,38.6002,38.6689,25951.0
2022-09-22 12:05:00,45.02,45.03,44.96,45.01,43059.0,38.6689,38.6775,38.6174,38.6603,43059.0
2022-09-22 12:10:00,44.99,45.01,44.89,44.92,21516.0,38.6432,38.6603,38.5573,38.583,21516.0
2022-09-22 12:15:00,44.91,45.0,44.86,45.0,34661.0,38.5744,38.6517,38.5315,38.6517,34661.0
2022-09-22 12:20:00,44.99,45.15,44.96,45.13,30916.0,38.6432,38.7806,38.6174,38.7634,30916.0
2022-09-22 12:25:00,45.13,45.13,44.97,44.98,21218.0,38.7634,38.7634,38.626,38.6346,21218.0
2022-09-22 12:30:00,44.98,44.98,44.88,44.92,41033.0,38.6346,38.6346,38.5487,38.583,41033.0
2022-09-22 12:35:00,44.91,44.97,44.88,44.95,21427.0,38.5744,38.626,38.5487,38.6088,21427.0
2022-09-22 12:40:00,44.94,44.96,44.89,44.92,38763.0,38.6002,38.6174,38.5573,38.583,38763.0
2022-09-22 12:45:00,44.93,45.01,44.9,44.91,33481.0,38.5916,38.6603,38.5659,38.5744,33481.0
2022-09-22 12:50:00,44.91,45.0,44.88,44.93,40360.0,38.5744,38.6517,38.5487,38.5916,40360.0
2022-09-22 12:55:00,44.94,45.03,44.93,44.96,31774.0,38.6002,38.6775,38.5916,38.6174,31774.0
2022-09-22 13:00:00,44.97,45.02,44.96,45.0,33073.0,38.626,38.6689,38.6174,38.6517,33073.0
2022-09-22 13:05:00,44.97,45.04,44.91,44.91,68829.0,38.626,38.6861,38.5744,38.5744,68829.0
2022-09-22 13:10:00,44.9,44.92,44.81,44.83,29784.0,38.5659,38.583,38.4885,38.5057,29784.0
2022-09-22 13:15:00,44.82,44.86,44.77,44.86,44021.0,38.4971,38.5315,38.4542,38.5315,44021.0
2022-09-22 13:20:00,44.85,44.89,44.82,44.85,13373.0,38.5229,38.5573,38.4971,38.5229,13373.0
2022-09-22 13:25:00,44.84,45.01,44.84,45.01,31508.0,38.5143,38.6603,38.5143,38.6603,31508.0
2022-09-22 13:30:00,45.01,45.06,44.98,45.04,19916.0,38.6603,38.7033,38.6346,38.6861,19916.0
2022-09-22 13:35:00,45.03,45.07,45.02,45.03,31563.0,38.6775,38.7119,38.6689,38.6775,31563.0
2022-09-22 13:40:00,45.04,45.04,44.94,44.96,27942.0,38.6861,38.6861,38.6002,38.6174,27942.0
2022-09-22 13:45:00,44.96,45.06,44.93,45.05,41327.0,38.6174,38.7033,38.5916,38.6947,41327.0
2022-09-22 13:50:00,45.06,45.11,45.04,45.05,20540.0,38.7033,38.7462,38.6861,38.6947,20540.0
2022-09-22 13:55:00,45.05,45.07,44.99,45.01,40844.0,38.6947,38.7119,38.6432,38.6603,40844.0
2022-09-22 14:00:00,45.0,45.02,44.91,44.91,30427.0,38.6517,38.6689,38.5744,38.5744,30427.0
2022-09-22 14:05:00,44.92,44.95,44.85,44.86,20275.0,38.583,38.6088,38.5229,38.5315,20275.0
2022-09-22 14:10:00,44.87,44.89,44.79,44.8,40759.0,38.5401,38.5573,38.4714,38.48,40759.0
2022-09-22 14:15:00,44.79,44.83,44.77,44.79,19226.0,38.4714,38.5057,38.4542,38.4714,19226.0
2022-09-22 14:20:00,44.79,44.81,44.72,44.75,69907.0,38.4714,38.4885,38.4112,38.437,69907.0
2022-09-22 14:25:00,44.74,44.8,44.71,44.76,63261.0,38.4284,38.48,38.4027,38.4456,63261.0
2022-09-22 14:30:00,44.76,44.85,44.74,44.83,31108.0,38.4456,38.5229,38.4284,38.5057,31108.0
2022-09-22 14:35:00,44.84,44.87,44.79,44.87,47267.0,38.5143,38.5401,38.4714,38.5401,47267.0
2022-09-22 14:40:00,44.87,44.88,44.82,44.87,30191.0,38.5401,38.5487,38.4971,38.5401,30191.0
2022-09-22 14:45:00,44.86,44.86,44.78,44.82,43582.0,38.5315,38.5315,38.4628,38.4971,43582.0
2022-09-22 14:50:00,44.83,45.0,44.82,44.96,35869.0,38.5057,38.6517,38.4971,38.6174,35869.0
2022-09-22 14:55:00,44.96,44.99,44.92,44.94,22398.0,38.6174,38.6432,38.583,38.6002,22398.0
2022-09-22 15:00:00,44.95,45.05,44.93,45.0,53637.0,38.6088,38.6947,38.5916,38.6517,53637.0
2022-09-22 15:05:00,45.0,45.04,44.96,45.0,32004.0,38.6517,38.6861,38.6174,38.6517,32004.0
2022-09-22 15:10:00,45.01,45.13,44.99,45.12,48296.0,38.6603,38.7634,38.6432,38.7548,48296.0
2022-09-22 15:15:00,45.12,45.12,45.02,45.04,53253.0,38.7548,38.7548,38.6689,38.6861,53253.0
2022-09-22 15:20:00,45.05,45.07,44.93,44.94,41423.0,38.6947,38.7119,38.5916,38.6002,41423.0
2022-09-22 15:25:00,44.93,44.98,44.86,44.96,60918.0,38.5916,38.6346,38.5315,38.6174,60918.0
2022-09-22 15:30:00,44.96,45.02,44.92,45.0,62430.0,38.6174,38.6689,38.583,38.6517,62430.0
2022-09-22 15:35:00,45.01,45.06,44.96,45.01,75330.0,38.6603,38.7033,38.6174,38.6603,75330.0
2022-09-22 15:40:00,45.01,45.05,44.96,45.0,69343.0,38.6603,38.6947,38.6174,38.6517,69343.0
2022-09-22 15:45:00,45.0,45.19,44.99,45.19,114243.0,38.6517,38.8149,38.6432,38.8149,114243.0
2022-09-22 15:50:00,45.17,45.2,44.96,45.0,152504.0,38.7978,38.8235,38.6174,38.6517,152504.0
2022-09-22 15:55:00,45.0,45.01,44.78,44.79,531467.0,38.6517,38.6603,38.4628,38.4714,531467.0
2022-09-23 09:30:00,44.26,44.45,44.2,44.24,93086.0,38.0161,38.1793,37.9646,37.999,93086.0
2022-09-23 09:35:00,44.24,44.26,44.14,44.21,55129.0,37.999,38.0161,37.9131,37.9732,55129.0
2022-09-23 09:40:00,44.21,44.45,44.19,44.41,63813.0,37.9732,38.1793,37.956,38.145,63813.0
2022-09-23 09:45:00,44.4,44.61,44.27,44.41,114544.0,38.1364,38.3168,38.0247,38.145,114544.0
2022-09-23 09:50:00,44.41,44.42,44.19,44.31,67681.0,38.145,38.1536,37.956,38.0591,67681.0
2022-09-23 09:55:00,44.3,44.33,44.21,44.24,43272.0,38.0505,38.0763,37.9732,37.999,43272.0
2022-09-23 10:00:00,44.23,44.27,44.08,44.14,82672.0,37.9904,38.0247,37.8615,37.9131,82672.0
2022-09-23 10:05:00,44.14,44.22,44.09,44.2,53565.0,37.9131,37.9818,37.8701,37.9646,53565.0
2022-09-23 10:10:00,44.19,44.27,44.09,44.11,27496.0,37.956,38.0247,37.8701,37.8873,27496.0
2022-09-23 10:15:00,44.1,44.12,44.03,44.05,35630.0,37.8787,37.8959,37.8186,37.8358,35630.0
2022-09-23 10:20:00,44.04,44.04,43.89,43.89,42248.0,37.8272,37.8272,37.6983,37.6983,42248.0
2022-09-23 10:25:00,43.9,44.05,43.85,44.04,40361.0,37.7069,37.8358,37.664,37.8272,40361.0
2022-09-23 10:30:00,44.04,44.05,43.87,43.87,35684.0,37.8272,37.8358,37.6812,37.6812,35684.0
2022-09-23 10:35:00,43.88,43.92,43.83,43.92,30173.0,37.6897,37.7241,37.6468,37.7241,30173.0
2022-09-23 10:40:00,43.92,44.0,43.91,43.91,39470.0,37.7241,37.7928,37.7155,37.7155,39470.0
2022-09-23 10:45:00,43.92,44.06,43.92,44.0,24013.0,37.7241,37.8444,37.7241,37.7928,24013.0
2022-09-23 10:50:00,44.0,44.11,43.99,44.08,52386.0,37.7928,37.8873,37.7842,37.8615,52386.0
2022-09-23 10:55:00,44.08,44.12,43.99,44.02,68243.0,37.8615,37.8959,37.7842,37.81,68243.0
2022-09-23 11:00:00,44.03,44.1,43.99,44.09,52804.0,37.8186,37.8787,37.7842,37.8701,52804.0
2022-09-23 11:05:00,44.09,44.16,44.06,44.13,56622.0,37.8701,37.9302,37.8444,37.9045,56622.0
2022-09-23 11:10:00,44.13,44.16,44.09,44.11,36727.0,37.9045,37.9302,37.8701,37.8873,36727.0
2022-09-23 11:15:00,44.11,44.15,44.07,44.12,43309.0,37.8873,37.9217,37.8529,37.8959,43309.0
2022-09-23 11:20:00,44.12,44.18,44.06,44.15,79467.0,37.8959,37.9474,37.8444,37.9217,79467.0
2022-09-23 11:25:00,44.14,44.15,44.04,44.08,33282.0,37.9131,37.9217,37.8272,37.8615,33282.0
2022-09-23 11:30:00,44.09,44.11,44.03,44.04,29287.0,37.8701,37.8873,37.8186,37.8272,29287.0
2022-09-23 11:35:00,44.04,44.06,43.92,43.95,17859.0,37.8272,37.8444,37.7241,37.7499,17859.0
2022-09-23 11:40:00,43.95,43.95,43.82,43.84,30356.0,37.7499,37.7499,37.6382,37.6554,30356.0
2022-09-23 11:45:00,43.84,43.84,43.71,43.77,66301.0,37.6554,37.6554,37.5437,37.5953,66301.0
2022-09-23 11:50:00,43.76,43.85,43.75,43.8,35835.0,37.5867,37.664,37.5781,37.621,35835.0
2022-09-23 11:55:00,43.79,43.86,43.78,43.84,31884.0,37.6124,37.6726,37.6039,37.6554,31884.0
2022-09-23 12:00:00,43.83,43.83,43.75,43.81,24349.0,37.6468,37.6468,37.5781,37.6296,24349.0
2022-09-23 12:05:00,43.81,43.86,43.74,43.79,23300.0,37.6296,37.6726,37.5695,37.6124,23300.0
2022-09-23 12:10:00,43.79,43.79,43.73,43.77,17886.0,37.6124,37.6124,37.5609,37.5953,17886.0
2022-09-23 12:15:00,43.76,43.88,43.75,43.85,28839.0,37.5867,37.6897,37.5781,37.664,28839.0
2022-09-23 12:20:00,43.84,43.88,43.79,43.82,43847.0,37.6554,37.6897,37.6124,37.6382,43847.0
2022-09-23 12:25:00,43.82,43.84,43.73,43.74,20671.0,37.6382,37.6554,37.5609,37.5695,20671.0
2022-09-23 12:30:00,43.74,43.75,43.63,43.64,54490.0,37.5695,37.5781,37.475,37.4836,54490.0
2022-09-23 12:35:00,43.64,43.77,43.62,43.76,26635.0,37.4836,37.5953,37.4664,37.5867,26635.0
2022-09-23 12:40:00,43.76,43.77,43.7,43.71,54512.0,37.5867,37.5953,37.5351,37.5437,54512.0
2022-09-23 12:45:00,43.7,43.83,43.68,43.83,33606.0,37.5351,37.6468,37.518,37.6468,33606.0
2022-09-23 12:50:00,43.83,43.95,43.81,43.94,30649.0,37.6468,37.7499,37.6296,37.7413,30649.0
2022-09-23 12:55:00,43.96,43.97,43.85,43.97,44532.0,37.7585,37.767,37.664,37.767,44532.0
2022-09-23 13:00:00,43.97,44.05,43.93,44.0,61734.0,37.767,37.8358,37.7327,37.7928,61734.0
2022-09-23 13:05:00,44.01,44.01,43.93,43.94,35277.0,37.8014,37.8014,37.7327,37.7413,35277.0
2022-09-23 13:10:00,43.94,43.97,43.9,43.91,16455.0,37.7413,37.767,37.7069,37.7155,16455.0
2022-09-23 13:15:00,43.9,43.98,43.9,43.98,18832.0,37.7069,37.7756,37.7069,37.7756,18832.0
2022-09-23 13:20:00,43.98,43.98,43.87,43.89,20822.0,37.7756,37.7756,37.6812,37.6983,20822.0
2022-09-23 13:25:00,43.88,43.88,43.76,43.79,22803.0,37.6897,37.6897,37.5867,37.6124,22803.0
2022-09-23 13:30:00,43.78,43.87,43.77,43.85,42339.0,37.6039,37.6812,37.5953,37.664,42339.0
2022-09-23 13:35:00,43.86,43.89,43.83,43.84,19953.0,37.6726,37.6983,37.6468,37.6554,19953.0
2022-09-23 13:40:00,43.83,43.83,43.75,43.79,36109.0,37.6468,37.6468,37.5781,37.6124,36109.0
2022-09-23 13:45:00,43.79,43.85,43.75,43.79,45238.0,37.6124,37.664,37.5781,37.6124,45238.0
2022-09-23 13:50:00,43.79,43.88,43.77,43.84,37579.0,37.6124,37.6897,37.5953,37.6554,37579.0
2022-09-23 13:55:00,43.85,43.9,43.82,43.87,37771.0,37.664,37.7069,37.6382,37.6812,37771.0
2022-09-23 14:00:00,43.86,43.88,43.78,43.83,44800.0,37.6726,37.6897,37.6039,37.6468,44800.0
2022-09-23 14:05:00,43.83,43.95,43.81,43.82,56679.0,37.6468,37.7499,37.6296,37.6382,56679.0
2022-09-23 14:10:00,43.84,43.85,43.66,43.7,33489.0,37.6554,37.664,37.5008,37.5351,33489.0
2022-09-23 14:15:00,43.71,43.71,43.61,43.62,34082.0,37.5437,37.5437,37.4578,37.4664,34082.0
2022-09-23 14:20:00,43.64,43.75,43.61,43.72,43472.0,37.4836,37.5781,37.4578,37.5523,43472.0
2022-09-23 14:25:00,43.71,43.79,43.68,43.75,33030.0,37.5437,37.6124,37.518,37.5781,33030.0
2022-09-23 14:30:00,43.75,43.75,43.66,43.73,34216.0,37.5781,37.5781,37.5008,37.5609,34216.0
2022-09-23 14:35:00,43.75,43.75,43.66,43.67,31550.0,37.5781,37.5781,37.5008,37.5094,31550.0
2022-09-23 14:40:00,43.66,43.69,43.61,43.68,39625.0,37.5008,37.5265,37.4578,37.518,39625.0
2022-09-23 14:45:00,43.68,43.73,43.64,43.67,50212.0,37.518,37.5609,37.4836,37.5094,50212.0
2022-09-23 14:50:00,43.66,43.71,43.6,43.61,38509.0,37.5008,37.5437,37.4492,37.4578,38509.0
2022-09-23 14:55:00,43.6,43.61,43.54,43.55,40913.0,37.4492,37.4578,37.3977,37.4063,40913.0
2022-09-23 15:00:00,43.55,43.81,43.54,43.77,74833.0,37.4063,37.6296,37.3977,37.5953,74833.0
2022-09-23 15:05:00,43.77,43.9,43.71,43.84,59597.0,37.5953,37.7069,37.5437,37.6554,59597.0
2022-09-23 15:10:00,43.84,43.87,43.75,43.77,103799.0,37.6554,37.6812,37.5781,37.5953,103799.0
2022-09-23 15:15:00,43.77,43.9,43.77,43.84,75143.0,37.5953,37.7069,37.5953,37.6554,75143.0
2022-09-23 15:20:00,43.83,43.91,43.77,43.79,77140.0,37.6468,37.7155,37.5953,37.6124,77140.0
2022-09-23 15:25:00,43.79,43.92,43.75,43.91,72741.0,37.6124,37.7241,37.5781,37.7155,72741.0
2022-09-23 15:30:00,43.91,44.03,43.89,43.98,79676.0,37.7155,37.8186,37.6983,37.7756,79676.0
2022-09-23 15:35:00,43.99,44.04,43.87,44.02,125673.0,37.7842,37.8272,37.6812,37.81,125673.0
2022-09-23 15:40:00,44.02,44.19,43.98,44.16,119298.0,37.81,37.956,37.7756,37.9302,119298.0
2022-09-23 15:45:00,44.16,44.19,44.1,44.13,129833.0,37.9302,37.956,37.8787,37.9045,129833.0
2022-09-23 15:50:00,44.13,44.28,44.04,44.27,224295.0,37.9045,38.0333,37.8272,38.0247,224295.0
2022-09-23 15:55:00,44.27,44.36,44.16,44.34,473000.0,38.0247,38.102,37.9302,38.0849,473000.0
2022-09-26 09:30:00,43.88,44.38,43.87,44.37,90522.0,37.6897,38.1192,37.6812,38.1106,90522.0
2022-09-26 09:35:00,44.37,44.43,44.29,44.37,57180.0,38.1106,38.1622,38.0419,38.1106,57180.0
2022-09-26 09:40:00,44.37,44.44,44.08,44.19,65492.0,38.1106,38.1707,37.8615,37.956,65492.0
2022-09-26 09:45:00,44.18,44.24,44.1,44.17,53564.0,37.9474,37.999,37.8787,37.9388,53564.0
2022-09-26 09:50:00,44.15,44.29,44.12,44.15,49900.0,37.9217,38.0419,37.8959,37.9217,49900.0
2022-09-26 09:55:00,44.14,44.26,43.99,44.06,43441.0,37.9131,38.0161,37.7842,37.8444,43441.0
2022-09-26 10:00:00,44.05,44.11,43.8,43.91,48934.0,37.8358,37.8873,37.621,37.7155,48934.0
2022-09-26 10:05:00,43.89,43.91,43.81,43.81,55905.0,37.6983,37.7155,37.6296,37.6296,55905.0
2022-09-26 10:10:00,43.8,44.09,43.67,44.07,41621.0,37.621,37.8701,37.5094,37.8529,41621.0
2022-09-26 10:15:00,44.08,44.24,44.08,44.14,43484.0,37.8615,37.999,37.8615,37.9131,43484.0
2022-09-26 10:20:00,44.14,44.25,44.09,44.23,55821.0,37.9131,38.0075,37.8701,37.9904,55821.0
2022-09-26 10:25:00,44.25,44.26,44.13,44.17,35313.0,38.0075,38.0161,37.9045,37.9388,35313.0
2022-09-26 10:30:00,44.17,44.17,44.02,44.06,44982.0,37.9388,37.9388,37.81,37.8444,44982.0
2022-09-26 10:35:00,44.07,44.16,44.06,44.12,41064.0,37.8529,37.9302,37.8444,37.8959,41064.0
2022-09-26 10:40:00,44.13,44.2,44.03,44.15,29801.0,37.9045,37.9646,37.8186,37.9217,29801.0
2022-09-26 10:45:00,44.14,44.17,43.98,44.04,72246.0,37.9131,37.9388,37.7756,37.8272,72246.0
2022-09-26 10:50:00,44.04,44.08,43.96,44.05,46248.0,37.8272,37.8615,37.7585,37.8358,46248.0
2022-09-26 10:55:00,44.04,44.12,43.99,44.09,43366.0,37.8272,37.8959,37.7842,37.8701,43366.0
2022-09-26 11:00:00,44.09,44.11,44.0,44.05,37307.0,37.8701,37.8873,37.7928,37.8358,37307.0
2022-09-26 11:05:00,44.04,44.04,43.83,43.89,60133.0,37.8272,37.8272,37.6468,37.6983,60133.0
2022-09-26 11:10:00,43.86,43.92,43.82,43.88,45403.0,37.6726,37.7241,37.6382,37.6897,45403.0
2022-09-26 11:15:00,43.88,43.88,43.75,43.76,29682.0,37.6897,37.6897,37.5781,37.5867,29682.0
2022-09-26 11:20:00,43.76,43.82,43.73,43.77,28568.0,37.5867,37.6382,37.5609,37.5953,28568.0
2022-09-26 11:25:00,43.76,43.76,43.66,43.66,25062.0,37.5867,37.5867,37.5008,37.5008,25062.0
2022-09-26 11:30:00,43.66,43.74,43.66,43.69,27024.0,37.5008,37.5695,37.5008,37.5265,27024.0
2022-09-26 11:35:00,43.69,43.77,43.65,43.68,60508.0,37.5265,37.5953,37.4922,37.518,60508.0
2022-09-26 11:40:00,43.69,43.83,43.69,43.69,48977.0,37.5265,37.6468,37.5265,37.5265,48977.0
2022-09-26 11:45:00,43.67,43.82,43.65,43.81,28210.0,37.5094,37.6382,37.4922,37.6296,28210.0
2022-09-26 11:50:00,43.8,43.83,43.72,43.83,38226.0,37.621,37.6468,37.5523,37.6468,38226.0
2022-09-26 11:55:00,43.83,43.91,43.81,43.84,38867.0,37.6468,37.7155,37.6296,37.6554,38867.0
2022-09-26 12:00:00,43.84,43.85,43.76,43.81,58281.0,37.6554,37.664,37.5867,37.6296,58281.0
2022-09-26 12:05:00,43.8,43.83,43.75,43.83,42885.0,37.621,37.6468,37.5781,37.6468,42885.0
2022-09-26 12:10:00,43.84,43.88,43.82,43.83,33924.0,37.6554,37.6897,37.6382,37.6468,33924.0
2022-09-26 12:15:00,43.81,43.9,43.79,43.88,33609.0,37.6296,37.7069,37.6124,37.6897,33609.0
2022-09-26 12:20:00,43.87,43.87,43.77,43.77,38303.0,37.6812,37.6812,37.5953,37.5953,38303.0
2022-09-26 12:25:00,43.76,43.8,43.71,43.75,37960.0,37.5867,37.621,37.5437,37.5781,37960.0
2022-09-26 12:30:00,43.73,43.76,43.58,43.6,48350.0,37.5609,37.5867,37.4321,37.4492,48350.0
2022-09-26 12:35:00,43.61,43.7,43.57,43.58,20901.0,37.4578,37.5351,37.4235,37.4321,20901.0
2022-09-26 12:40:00,43.59,43.61,43.55,43.55,23174.0,37.4407,37.4578,37.4063,37.4063,23174.0
2022-09-26 12:45:00,43.57,43.7,43.57,43.63,50313.0,37.4235,37.5351,37.4235,37.475,50313.0
2022-09-26 12:50:00,43.64,43.71,43.63,43.71,50010.0,37.4836,37.5437,37.475,37.5437,50010.0
2022-09-26 12:55:00,43.72,43.79,43.7,43.72,29476.0,37.5523,37.6124,37.5351,37.5523,29476.0
2022-09-26 13:00:00,43.72,43.72,43.59,43.59,40070.0,37.5523,37.5523,37.4407,37.4407,40070.0
2022-09-26 13:05:00,43.59,43.61,43.52,43.54,22523.0,37.4407,37.4578,37.3805,37.3977,22523.0
2022-09-26 13:10:00,43.53,43.55,43.37,43.39,59554.0,37.3891,37.4063,37.2517,37.2689,59554.0
2022-09-26 13:15:00,43.38,43.46,43.37,43.4,26222.0,37.2603,37.329,37.2517,37.2775,26222.0
2022-09-26 13:20:00,43.4,43.43,43.31,43.33,22539.0,37.2775,37.3032,37.2002,37.2173,22539.0
2022-09-26 13:25:00,43.34,43.38,43.27,43.36,52330.0,37.2259,37.2603,37.1658,37.2431,52330.0
2022-09-26 13:30:00,43.36,43.52,43.36,43.45,87616.0,37.2431,37.3805,37.2431,37.3204,87616.0
2022-09-26 13:35:00,43.46,43.53,43.44,43.48,63000.0,37.329,37.3891,37.3118,37.3462,63000.0
2022-09-26 13:40:00,43.48,43.49,43.38,43.4,47724.0,37.3462,37.3548,37.2603,37.2775,47724.0
2022-09-26 13:45:00,43.4,43.54,43.4,43.45,85257.0,37.2775,37.3977,37.2775,37.3204,85257.0
2022-09-26 13:50:00,43.44,43.53,43.42,43.48,63626.0,37.3118,37.3891,37.2946,37.3462,63626.0
2022-09-26 13:55:00,43.47,43.47,43.28,43.28,39772.0,37.3376,37.3376,37.1744,37.1744,39772.0
2022-09-26 14:00:00,43.29,43.49,43.26,43.43,194975.0,37.183,37.3548,37.1572,37.3032,194975.0
2022-09-26 14:05:00,43.43,43.5,43.39,43.48,46876.0,37.3032,37.3634,37.2689,37.3462,46876.0
2022-09-26 14:10:00,43.49,43.52,43.42,43.43,163486.0,37.3548,37.3805,37.2946,37.3032,163486.0
2022-09-26 14:15:00,43.42,43.48,43.36,43.45,63779.0,37.2946,37.3462,37.2431,37.3204,63779.0
2022-09-26 14:20:00,43.44,43.48,43.38,43.45,43381.0,37.3118,37.3462,37.2603,37.3204,43381.0
2022-09-26 14:25:00,43.45,43.46,43.32,43.32,34025.0,37.3204,37.329,37.2087,37.2087,34025.0
2022-09-26 14:30:00,43.32,43.43,43.32,43.36,29764.0,37.2087,37.3032,37.2087,37.2431,29764.0
2022-09-26 14:35:00,43.37,43.39,43.3,43.36,30184.0,37.2517,37.2689,37.1916,37.2431,30184.0
2022-09-26 14:40:00,43.36,43.41,43.33,43.41,29059.0,37.2431,37.286,37.2173,37.286,29059.0
2022-09-26 14:45:00,43.41,43.66,43.4,43.64,64103.0,37.286,37.5008,37.2775,37.4836,64103.0
2022-09-26 14:50:00,43.64,43.67,43.54,43.65,59407.0,37.4836,37.5094,37.3977,37.4922,59407.0
2022-09-26 14:55:00,43.66,43.66,43.55,43.55,95586.0,37.5008,37.5008,37.4063,37.4063,95586.0
2022-09-26 15:00:00,43.55,43.65,43.55,43.59,52257.0,37.4063,37.4922,37.4063,37.4407,52257.0
2022-09-26 15:05:00,43.6,43.65,43.54,43.65,64962.0,37.4492,37.4922,37.3977,37.4922,64962.0
2022-09-26 15:10:00,43.66,43.71,43.59,43.65,37770.0,37.5008,37.5437,37.4407,37.4922,37770.0
2022-09-26 15:15:00,43.65,43.73,43.53,43.66,78814.0,37.4922,37.5609,37.3891,37.5008,78814.0
2022-09-26 15:20:00,43.65,43.67,43.51,43.53,40290.0,37.4922,37.5094,37.3719,37.3891,40290.0
2022-09-26 15:25:00,43.54,43.6,43.51,43.55,40631.0,37.3977,37.4492,37.3719,37.4063,40631.0
2022-09-26 15:30:00,43.55,43.56,43.44,43.48,54219.0,37.4063,37.4149,37.3118,37.3462,54219.0
2022-09-26 15:35:00,43.49,43.57,43.45,43.48,82222.0,37.3548,37.4235,37.3204,37.3462,82222.0
2022-09-26 15:40:00,43.48,43.6,43.48,43.59,102905.0,37.3462,37.4492,37.3462,37.4407,102905.0
2022-09-26 15:45:00,43.59,43.73,43.56,43.72,122577.0,37.4407,37.5609,37.4149,37.5523,122577.0
2022-09-26 15:50:00,43.72,43.83,43.63,43.74,276056.0,37.5523,37.6468,37.475,37.5695,276056.0
2022-09-26 15:55:00,43.73,43.74,43.37,43.44,489120.0,37.5609,37.5695,37.2517,37.3118,489120.0
2022-09-27 09:30:00,43.65,43.88,43.5,43.87,93837.0,37.4922,37.6897,37.3634,37.6812,93837.0
2022-09-27 09:35:00,43.89,43.9,43.72,43.89,36700.0,37.6983,37.7069,37.5523,37.6983,36700.0
2022-09-27 09:40:00,43.89,43.97,43.81,43.85,56169.0,37.6983,37.767,37.6296,37.664,56169.0
2022-09-27 09:45:00,43.85,43.9,43.71,43.72,54172.0,37.664,37.7069,37.5437,37.5523,54172.0
2022-09-27 09:50:00,43.72,43.91,43.71,43.89,55088.0,37.5523,37.7155,37.5437,37.6983,55088.0
2022-09-27 09:55:00,43.89,43.9,43.77,43.85,43872.0,37.6983,37.7069,37.5953,37.664,43872.0
2022-09-27 10:00:00,43.86,43.89,43.67,43.77,82973.0,37.6726,37.6983,37.5094,37.5953,82973.0
2022-09-27 10:05:00,43.76,43.87,43.63,43.67,52923.0,37.5867,37.6812,37.475,37.5094,52923.0
2022-09-27 10:10:00,43.67,43.78,43.65,43.77,62884.0,37.5094,37.6039,37.4922,37.5953,62884.0
2022-09-27 10:15:00,43.78,43.78,43.65,43.69,40866.0,37.6039,37.6039,37.4922,37.5265,40866.0
2022-09-27 10:20:00,43.69,43.86,43.65,43.8,63097.0,37.5265,37.6726,37.4922,37.621,63097.0
2022-09-27 10:25:00,43.82,43.89,43.68,43.68,34998.0,37.6382,37.6983,37.518,37.518,34998.0
2022-09-27 10:30:00,43.69,43.9,43.68,43.84,40181.0,37.5265,37.7069,37.518,37.6554,40181.0
2022-09-27 10:35:00,43.83,43.94,43.78,43.82,59531.0,37.6468,37.7413,37.6039,37.6382,59531.0
2022-09-27 10:40:00,43.8,43.93,43.76,43.92,46295.0,37.621,37.7327,37.5867,37.7241,46295.0
2022-09-27 10:45:00,43.91,43.97,43.85,43.88,56937.0,37.7155,37.767,37.664,37.6897,56937.0
2022-09-27 10:50:00,43.87,43.92,43.81,43.82,38200.0,37.6812,37.7241,37.6296,37.6382,38200.0
2022-09-27 10:55:00,43.83,43.88,43.77,43.87,75709.0,37.6468,37.6897,37.5953,37.6812,75709.0
2022-09-27 11:00:00,43.87,43.91,43.77,43.79,32084.0,37.6812,37.7155,37.5953,37.6124,32084.0
2022-09-27 11:05:00,43.8,43.9,43.76,43.87,32242.0,37.621,37.7069,37.5867,37.6812,32242.0
2022-09-27 11:10:00,43.88,43.89,43.67,43.68,26020.0,37.6897,37.6983,37.5094,37.518,26020.0
2022-09-27 11:15:00,43.69,43.71,43.55,43.55,35929.0,37.5265,37.5437,37.4063,37.4063,35929.0
2022-09-27 11:20:00,43.55,43.57,43.36,43.38,54334.0,37.4063,37.4235,37.2431,37.2603,54334.0
2022-09-27 11:25:00,43.38,43.43,43.29,43.35,57217.0,37.2603,37.3032,37.183,37.2345,57217.0
2022-09-27 11:30:00,43.35,43.46,43.31,43.42,77246.0,37.2345,37.329,37.2002,37.2946,77246.0
2022-09-27 11:35:00,43.42,43.44,43.35,43.42,33858.0,37.2946,37.3118,37.2345,37.2946,33858.0
2022-09-27 11:40:00,43.42,43.44,43.35,43.38,98135.0,37.2946,37.3118,37.2345,37.2603,98135.0
2022-09-27 11:45:00,43.37,43.43,43.31,43.33,42029.0,37.2517,37.3032,37.2002,37.2173,42029.0
2022-09-27 11:50:00,43.33,43.43,43.2,43.21,45858.0,37.2173,37.3032,37.1057,37.1143,45858.0
2022-09-27 11:55:00,43.22,43.26,43.17,43.17,23431.0,37.1229,37.1572,37.0799,37.0799,23431.0
2022-09-27 12:00:00,43.16,43.17,43.07,43.15,34040.0,37.0713,37.0799,36.994,37.0627,34040.0
2022-09-27 12:05:00,43.14,43.15,43.0,43.0,32901.0,37.0541,37.0627,36.9339,36.9339,32901.0
2022-09-27 12:10:00,43.0,43.01,42.87,42.93,56390.0,36.9339,36.9425,36.8222,36.8738,56390.0
2022-09-27 12:15:00,42.93,42.94,42.77,42.77,28221.0,36.8738,36.8824,36.7363,36.7363,28221.0
2022-09-27 12:20:00,42.77,42.86,42.74,42.8,46196.0,36.7363,36.8136,36.7106,36.7621,46196.0
2022-09-27 12:25:00,42.81,42.91,42.8,42.85,26672.0,36.7707,36.8566,36.7621,36.805,26672.0
2022-09-27 12:30:00,42.84,42.96,42.83,42.96,18208.0,36.7965,36.8995,36.7879,36.8995,18208.0
2022-09-27 12:35:00,42.96,42.98,42.83,42.85,25632.0,36.8995,36.9167,36.7879,36.805,25632.0
2022-09-27 12:40:00,42.84,42.88,42.81,42.85,26851.0,36.7965,36.8308,36.7707,36.805,26851.0
2022-09-27 12:45:00,42.84,42.88,42.8,42.85,25983.0,36.7965,36.8308,36.7621,36.805,25983.0
2022-09-27 12:50:00,42.86,42.93,42.77,42.92,25781.0,36.8136,36.8738,36.7363,36.8652,25781.0
2022-09-27 12:55:00,42.94,42.95,42.86,42.91,25580.0,36.8824,36.8909,36.8136,36.8566,25580.0
2022-09-27 13:00:00,42.89,42.89,42.67,42.69,66709.0,36.8394,36.8394,36.6504,36.6676,66709.0
2022-09-27 13:05:00,42.69,42.84,42.68,42.76,62287.0,36.6676,36.7965,36.659,36.7277,62287.0
2022-09-27 13:10:00,42.77,42.77,42.69,42.73,31784.0,36.7363,36.7363,36.6676,36.702,31784.0
2022-09-27 13:15:00,42.73,42.78,42.71,42.76,34371.0,36.702,36.7449,36.6848,36.7277,34371.0
2022-09-27 13:20:00,42.76,42.76,42.68,42.68,29405.0,36.7277,36.7277,36.659,36.659,29405.0
2022-09-27 13:25:00,42.67,42.7,42.63,42.66,25522.0,36.6504,36.6762,36.6161,36.6419,25522.0
2022-09-27 13:30:00,42.65,42.76,42.63,42.76,22712.0,36.6333,36.7277,36.6161,36.7277,22712.0
2022-09-27 13:35:00,42.76,42.77,42.65,42.67,30836.0,36.7277,36.7363,36.6333,36.6504,30836.0
2022-09-27 13:40:00,42.67,42.68,42.56,42.63,19760.0,36.6504,36.659,36.556,36.6161,19760.0
2022-09-27 13:45:00,42.63,42.69,42.63,42.64,34127.0,36.6161,36.6676,36.6161,36.6247,34127.0
2022-09-27 13:50:00,42.63,42.67,42.6,42.62,32619.0,36.6161,36.6504,36.5903,36.6075,32619.0
2022-09-27 13:55:00,42.61,42.72,42.59,42.72,43427.0,36.5989,36.6934,36.5817,36.6934,43427.0
2022-09-27 14:00:00,42.73,42.88,42.7,42.85,32355.0,36.702,36.8308,36.6762,36.805,32355.0
2022-09-27 14:05:00,42.85,42.86,42.77,42.82,18643.0,36.805,36.8136,36.7363,36.7793,18643.0
2022-09-27 14:10:00,42.83,42.84,42.73,42.73,40356.0,36.7879,36.7965,36.702,36.702,40356.0
2022-09-27 14:15:00,42.73,42.76,42.7,42.72,23990.0,36.702,36.7277,36.6762,36.6934,23990.0
2022-09-27 14:20:00,42.73,42.79,42.7,42.79,19659.0,36.702,36.7535,36.6762,36.7535,19659.0
2022-09-27 14:25:00,42.78,42.85,42.76,42.85,38116.0,36.7449,36.805,36.7277,36.805,38116.0
2022-09-27 14:30:00,42.84,42.88,42.78,42.87,33668.0,36.7965,36.8308,36.7449,36.8222,33668.0
2022-09-27 14:35:00,42.87,43.02,42.84,43.0,34207.0,36.8222,36.9511,36.7965,36.9339,34207.0
2022-09-27 14:40:00,43.02,43.08,42.99,43.02,30560.0,36.9511,37.0026,36.9253,36.9511,30560.0
2022-09-27 14:45:00,43.0,43.16,42.97,43.15,39487.0,36.9339,37.0713,36.9081,37.0627,39487.0
2022-09-27 14:50:00,43.14,43.16,43.08,43.08,28062.0,37.0541,37.0713,37.0026,37.0026,28062.0
2022-09-27 14:55:00,43.09,43.12,43.06,43.09,25579.0,37.0112,37.037,36.9854,37.0112,25579.0
2022-09-27 15:00:00,43.07,43.08,42.92,43.01,55168.0,36.994,37.0026,36.8652,36.9425,55168.0
2022-09-27 15:05:00,43.0,43.04,42.96,43.04,44891.0,36.9339,36.9682,36.8995,36.9682,44891.0
2022-09-27 15:10:00,43.03,43.06,42.98,43.03,22335.0,36.9597,36.9854,36.9167,36.9597,22335.0
2022-09-27 15:15:00,43.02,43.03,42.91,43.02,43552.0,36.9511,36.9597,36.8566,36.9511,43552.0
2022-09-27 15:20:00,43.01,43.01,42.92,42.95,104647.0,36.9425,36.9425,36.8652,36.8909,104647.0
2022-09-27 15:25:00,42.94,42.99,42.9,42.97,29158.0,36.8824,36.9253,36.848,36.9081,29158.0
2022-09-27 15:30:00,42.97,42.97,42.83,42.86,64718.0,36.9081,36.9081,36.7879,36.8136,64718.0
2022-09-27 15:35:00,42.86,42.92,42.84,42.86,51457.0,36.8136,36.8652,36.7965,36.8136,51457.0
2022-09-27 15:40:00,42.85,42.99,42.83,42.97,82168.0,36.805,36.9253,36.7879,36.9081,82168.0
2022-09-27 15:45:00,42.97,42.98,42.89,42.95,67206.0,36.9081,36.9167,36.8394,36.8909,67206.0
2022-09-27 15:50:00,42.94,43.09,42.93,43.08,198479.0,36.8824,37.0112,36.8738,37.0026,198479.0
2022-09-27 15:55:00,43.08,43.12,43.0,43.07,383849.0,37.0026,37.037,36.9339,36.994,383849.0
2022-09-28 09:30:00,43.56,43.71,43.21,43.67,204358.0,37.4149,37.5437,37.1143,37.5094,204358.0
2022-09-28 09:35:00,43.66,43.81,43.5,43.65,85766.0,37.5008,37.6296,37.3634,37.4922,85766.0
2022-09-28 09:40:00,43.65,43.98,43.64,43.95,149689.0,37.4922,37.7756,37.4836,37.7499,149689.0
2022-09-28 09:45:00,43.94,43.96,43.83,43.84,185122.0,37.7413,37.7585,37.6468,37.6554,185122.0
2022-09-28 09:50:00,43.84,44.01,43.82,43.97,184291.0,37.6554,37.8014,37.6382,37.767,184291.0
2022-09-28 09:55:00,43.99,44.15,43.99,44.09,133049.0,37.7842,37.9217,37.7842,37.8701,133049.0
2022-09-28 10:00:00,44.1,44.33,44.1,44.17,85191.0,37.8787,38.0763,37.8787,37.9388,85191.0
2022-09-28 10:05:00,44.17,44.22,43.96,43.96,81162.0,37.9388,37.9818,37.7585,37.7585,81162.0
2022-09-28 10:10:00,43.97,44.04,43.86,43.93,39916.0,37.767,37.8272,37.6726,37.7327,39916.0
2022-09-28 10:15:00,43.92,43.92,43.78,43.85,40217.0,37.7241,37.7241,37.6039,37.664,40217.0
2022-09-28 10:20:00,43.84,44.11,43.83,44.1,51618.0,37.6554,37.8873,37.6468,37.8787,51618.0
2022-09-28 10:25:00,44.1,44.2,43.96,44.2,83722.0,37.8787,37.9646,37.7585,37.9646,83722.0
2022-09-28 10:30:00,44.21,44.28,44.1,44.14,67898.0,37.9732,38.0333,37.8787,37.9131,67898.0
2022-09-28 10:35:00,44.15,44.31,44.08,44.08,48279.0,37.9217,38.0591,37.8615,37.8615,48279.0
2022-09-28 10:40:00,44.09,44.21,44.02,44.16,97140.0,37.8701,37.9732,37.81,37.9302,97140.0
2022-09-28 10:45:00,44.15,44.29,44.13,44.21,46060.0,37.9217,38.0419,37.9045,37.9732,46060.0
2022-09-28 10:50:00,44.21,44.21,44.12,44.16,50933.0,37.9732,37.9732,37.8959,37.9302,50933.0
2022-09-28 10:55:00,44.16,44.19,44.07,44.12,41248.0,37.9302,37.956,37.8529,37.8959,41248.0
2022-09-28 11:00:00,44.09,44.2,44.05,44.11,31382.0,37.8701,37.9646,37.8358,37.8873,31382.0
2022-09-28 11:05:00,44.1,44.17,44.07,44.08,39853.0,37.8787,37.9388,37.8529,37.8615,39853.0
2022-09-28 11:10:00,44.08,44.23,44.08,44.14,33225.0,37.8615,37.9904,37.8615,37.9131,33225.0
2022-09-28 11:15:00,44.15,44.15,44.03,44.04,41148.0,37.9217,37.9217,37.8186,37.8272,41148.0
2022-09-28 11:20:00,44.05,44.18,44.04,44.14,75658.0,37.8358,37.9474,37.8272,37.9131,75658.0
2022-09-28 11:25:00,44.13,44.18,44.04,44.06,34867.0,37.9045,37.9474,37.8272,37.8444,34867.0
2022-09-28 11:30:00,44.06,44.06,43.95,43.98,61284.0,37.8444,37.8444,37.7499,37.7756,61284.0
2022-09-28 11:35:00,44.0,44.09,43.96,44.04,63062.0,37.7928,37.8701,37.7585,37.8272,63062.0
2022-09-28 11:40:00,44.05,44.1,44.02,44.09,31292.0,37.8358,37.8787,37.81,37.8701,31292.0
2022-09-28 11:45:00,44.1,44.16,44.1,44.13,29724.0,37.8787,37.9302,37.8787,37.9045,29724.0
2022-09-28 11:50:00,44.13,44.16,44.09,44.14,52206.0,37.9045,37.9302,37.8701,37.9131,52206.0
2022-09-28 11:55:00,44.15,44.2,44.11,44.13,23275.0,37.9217,37.9646,37.8873,37.9045,23275.0
2022-09-28 12:00:00,44.12,44.13,44.03,44.12,27157.0,37.8959,37.9045,37.8186,37.8959,27157.0
2022-09-28 12:05:00,44.13,44.14,44.06,44.11,26779.0,37.9045,37.9131,37.8444,37.8873,26779.0
2022-09-28 12:10:00,44.12,44.25,44.11,44.25,30589.0,37.8959,38.0075,37.8873,38.0075,30589.0
2022-09-28 12:15:00,44.24,44.35,44.21,44.35,50740.0,37.999,38.0934,37.9732,38.0934,50740.0
2022-09-28 12:20:00,44.34,44.36,44.2,44.22,25572.0,38.0849,38.102,37.9646,37.9818,25572.0
2022-09-28 12:25:00,44.21,44.22,44.13,44.14,28035.0,37.9732,37.9818,37.9045,37.9131,28035.0
2022-09-28 12:30:00,44.14,44.16,44.05,44.11,21134.0,37.9131,37.9302,37.8358,37.8873,21134.0
2022-09-28 12:35:00,44.11,44.12,44.05,44.08,28954.0,37.8873,37.8959,37.8358,37.8615,28954.0
2022-09-28 12:40:00,44.08,44.22,44.04,44.21,36903.0,37.8615,37.9818,37.8272,37.9732,36903.0
2022-09-28 12:45:00,44.21,44.24,44.15,44.16,36643.0,37.9732,37.999,37.9217,37.9302,36643.0
2022-09-28 12:50:00,44.16,44.17,44.08,44.15,21138.0,37.9302,37.9388,37.8615,37.9217,21138.0
2022-09-28 12:55:00,44.14,44.18,44.12,44.17,13691.0,37.9131,37.9474,37.8959,37.9388,13691.0
2022-09-28 13:00:00,44.19,44.26,44.17,44.24,78480.0,37.956,38.0161,37.9388,37.999,78480.0
2022-09-28 13:05:00,44.25,44.38,44.24,44.38,59102.0,38.0075,38.1192,37.999,38.1192,59102.0
2022-09-28 13:10:00,44.37,44.37,44.3,44.3,37215.0,38.1106,38.1106,38.0505,38.0505,37215.0
2022-09-28 13:15:00,44.32,44.39,44.31,44.39,59572.0,38.0677,38.1278,38.0591,38.1278,59572.0
2022-09-28 13:20:00,44.38,44.38,44.33,44.34,31503.0,38.1192,38.1192,38.0763,38.0849,31503.0
2022-09-28 13:25:00,44.34,44.34,44.27,44.29,33075.0,38.0849,38.0849,38.0247,38.0419,33075.0
2022-09-28 13:30:00,44.29,44.3,44.2,44.3,22309.0,38.0419,38.0505,37.9646,38.0505,22309.0
2022-09-28 13:35:00,44.3,44.32,44.24,44.27,38698.0,38.0505,38.0677,37.999,38.0247,38698.0
2022-09-28 13:40:00,44.28,44.34,44.25,44.27,26510.0,38.0333,38.0849,38.0075,38.0247,26510.0
2022-09-28 13:45:00,44.28,44.29,44.15,44.15,43115.0,38.0333,38.0419,37.9217,37.9217,43115.0
2022-09-28 13:50:00,44.15,44.18,44.1,44.16,72814.0,37.9217,37.9474,37.8787,37.9302,72814.0
2022-09-28 13:55:00,44.17,44.2,44.16,44.17,22050.0,37.9388,37.9646,37.9302,37.9388,22050.0
2022-09-28 14:00:00,44.17,44.2,44.1,44.13,31324.0,37.9388,37.9646,37.8787,37.9045,31324.0
2022-09-28 14:05:00,44.12,44.2,44.11,44.17,73110.0,37.8959,37.9646,37.8873,37.9388,73110.0
2022-09-28 14:10:00,44.18,44.2,44.11,44.12,21343.0,37.9474,37.9646,37.8873,37.8959,21343.0
2022-09-28 14:15:00,44.11,44.17,44.09,44.13,28186.0,37.8873,37.9388,37.8701,37.9045,28186.0
2022-09-28 14:20:00,44.13,44.14,44.08,44.12,34764.0,37.9045,37.9131,37.8615,37.8959,34764.0
2022-09-28 14:25:00,44.13,44.15,44.07,44.14,29934.0,37.9045,37.9217,37.8529,37.9131,29934.0
2022-09-28 14:30:00,44.14,44.23,44.14,44.23,26521.0,37.9131,37.9904,37.9131,37.9904,26521.0
2022-09-28 14:35:00,44.23,44.29,44.22,44.27,29020.0,37.9904,38.0419,37.9818,38.0247,29020.0
2022-09-28 14:40:00,44.27,44.27,44.15,44.2,20833.0,38.0247,38.0247,37.9217,37.9646,20833.0
2022-09-28 14:45:00,44.21,44.22,44.17,44.2,21946.0,37.9732,37.9818,37.9388,37.9646,21946.0
2022-09-28 14:50:00,44.2,44.26,44.2,44.25,27040.0,37.9646,38.0161,37.9646,38.0075,27040.0
2022-09-28 14:55:00,44.25,44.29,44.24,44.24,26545.0,38.0075,38.0419,37.999,37.999,26545.0
2022-09-28 15:00:00,44.23,44.37,44.21,44.35,36199.0,37.9904,38.1106,37.9732,38.0934,36199.0
2022-09-28 15:05:00,44.35,44.46,44.33,44.44,52823.0,38.0934,38.1879,38.0763,38.1707,52823.0
2022-09-28 15:10:00,44.44,44.45,44.37,44.39,38491.0,38.1707,38.1793,38.1106,38.1278,38491.0
2022-09-28 15:15:00,44.39,44.4,44.31,44.31,42978.0,38.1278,38.1364,38.0591,38.0591,42978.0
2022-09-28 15:20:00,44.32,44.38,44.28,44.37,33530.0,38.0677,38.1192,38.0333,38.1106,33530.0
2022-09-28 15:25:00,44.37,44.42,44.37,44.41,51156.0,38.1106,38.1536,38.1106,38.145,51156.0
2022-09-28 15:30:00,44.42,44.48,44.42,44.48,77539.0,38.1536,38.2051,38.1536,38.2051,77539.0
2022-09-28 15:35:00,44.47,44.5,44.43,44.45,55192.0,38.1965,38.2223,38.1622,38.1793,55192.0
2022-09-28 15:40:00,44.44,44.54,44.44,44.5,77326.0,38.1707,38.2566,38.1707,38.2223,77326.0
2022-09-28 15:45:00,44.49,44.53,44.43,44.44,100776.0,38.2137,38.248,38.1622,38.1707,100776.0
2022-09-28 15:50:00,44.44,44.46,44.35,44.37,136504.0,38.1707,38.1879,38.0934,38.1106,136504.0
2022-09-28 15:55:00,44.38,44.44,44.22,44.24,327907.0,38.1192,38.1707,37.9818,37.999,327907.0
2022-09-29 09:30:00,43.73,43.95,43.66,43.72,73033.0,37.5609,37.7499,37.5008,37.5523,73033.0
2022-09-29 09:35:00,43.69,43.84,43.66,43.8,30248.0,37.5265,37.6554,37.5008,37.621,30248.0
2022-09-29 09:40:00,43.78,43.79,43.53,43.62,41856.0,37.6039,37.6124,37.3891,37.4664,41856.0
2022-09-29 09:45:00,43.63,43.73,43.58,43.63,66890.0,37.475,37.5609,37.4321,37.475,66890.0
2022-09-29 09:50:00,43.66,43.76,43.59,43.71,34979.0,37.5008,37.5867,37.4407,37.5437,34979.0
2022-09-29 09:55:00,43.72,43.78,43.64,43.7,40150.0,37.5523,37.6039,37.4836,37.5351,40150.0
2022-09-29 10:00:00,43.71,43.71,43.52,43.63,67201.0,37.5437,37.5437,37.3805,37.475,67201.0
2022-09-29 10:05:00,43.64,43.7,43.57,43.57,45729.0,37.4836,37.5351,37.4235,37.4235,45729.0
2022-09-29 10:10:00,43.55,43.63,43.52,43.55,24317.0,37.4063,37.475,37.3805,37.4063,24317.0
2022-09-29 10:15:00,43.56,43.61,43.49,43.57,45660.0,37.4149,37.4578,37.3548,37.4235,45660.0
2022-09-29 10:20:00,43.56,43.74,43.55,43.65,53800.0,37.4149,37.5695,37.4063,37.4922,53800.0
2022-09-29 10:25:00,43.65,43.77,43.63,43.76,33871.0,37.4922,37.5953,37.475,37.5867,33871.0
2022-09-29 10:30:00,43.76,43.76,43.66,43.72,41249.0,37.5867,37.5867,37.5008,37.5523,41249.0
2022-09-29 10:35:00,43.73,43.81,43.66,43.77,46615.0,37.5609,37.6296,37.5008,37.5953,46615.0
2022-09-29 10:40:00,43.77,43.93,43.77,43.92,44806.0,37.5953,37.7327,37.5953,37.7241,44806.0
2022-09-29 10:45:00,43.92,43.96,43.89,43.91,27991.0,37.7241,37.7585,37.6983,37.7155,27991.0
2022-09-29 10:50:00,43.91,44.04,43.89,44.01,29105.0,37.7155,37.8272,37.6983,37.8014,29105.0
2022-09-29 10:55:00,44.0,44.06,43.96,43.97,32192.0,37.7928,37.8444,37.7585,37.767,32192.0
2022-09-29 11:00:00,43.95,44.03,43.92,43.92,45408.0,37.7499,37.8186,37.7241,37.7241,45408.0
2022-09-29 11:05:00,43.92,44.15,43.9,44.14,37994.0,37.7241,37.9217,37.7069,37.9131,37994.0
2022-09-29 11:10:00,44.13,44.14,43.99,44.05,31941.0,37.9045,37.9131,37.7842,37.8358,31941.0
2022-09-29 11:15:00,44.04,44.09,44.0,44.07,50321.0,37.8272,37.8701,37.7928,37.8529,50321.0
2022-09-29 11:20:00,44.06,44.06,43.94,43.95,37950.0,37.8444,37.8444,37.7413,37.7499,37950.0
2022-09-29 11:25:00,43.95,43.99,43.87,43.93,89831.0,37.7499,37.7842,37.6812,37.7327,89831.0
2022-09-29 11:30:00,43.93,43.98,43.87,43.95,33407.0,37.7327,37.7756,37.6812,37.7499,33407.0
2022-09-29 11:35:00,43.93,43.98,43.87,43.95,27191.0,37.7327,37.7756,37.6812,37.7499,27191.0
2022-09-29 11:40:00,43.95,44.01,43.88,44.0,61155.0,37.7499,37.8014,37.6897,37.7928,61155.0
2022-09-29 11:45:00,44.01,44.09,44.0,44.08,26807.0,37.8014,37.8701,37.7928,37.8615,26807.0
2022-09-29 11:50:00,44.07,44.25,44.02,44.21,39180.0,37.8529,38.0075,37.81,37.9732,39180.0
2022-09-29 11:55:00,44.22,44.26,44.15,44.17,35095.0,37.9818,38.0161,37.9217,37.9388,35095.0
2022-09-29 12:00:00,44.16,44.19,44.14,44.19,29816.0,37.9302,37.956,37.9131,37.956,29816.0
2022-09-29 12:05:00,44.19,44.27,44.17,44.27,42506.0,37.956,38.0247,37.9388,38.0247,42506.0
2022-09-29 12:10:00,44.27,44.32,44.22,44.26,27312.0,38.0247,38.0677,37.9818,38.0161,27312.0
2022-09-29 12:15:00,44.26,44.29,44.12,44.14,24429.0,38.0161,38.0419,37.8959,37.9131,24429.0
2022-09-29 12:20:00,44.13,44.15,44.02,44.12,25635.0,37.9045,37.9217,37.81,37.8959,25635.0
2022-09-29 12:25:00,44.12,44.15,44.09,44.12,24327.0,37.8959,37.9217,37.8701,37.8959,24327.0
2022-09-29 12:30:00,44.12,44.27,44.12,44.27,23481.0,37.8959,38.0247,37.8959,38.0247,23481.0
2022-09-29 12:35:00,44.29,44.32,44.22,44.32,32076.0,38.0419,38.0677,37.9818,38.0677,32076.0
2022-09-29 12:40:00,44.32,44.32,44.2,44.23,13439.0,38.0677,38.0677,37.9646,37.9904,13439.0
2022-09-29 12:45:00,44.22,44.22,44.1,44.14,17644.0,37.9818,37.9818,37.8787,37.9131,17644.0
2022-09-29 12:50:00,44.11,44.16,44.09,44.14,15023.0,37.8873,37.9302,37.8701,37.9131,15023.0
2022-09-29 12:55:00,44.14,44.14,43.98,44.0,18663.0,37.9131,37.9131,37.7756,37.7928,18663.0
2022-09-29 13:00:00,44.01,44.01,43.91,43.95,46928.0,37.8014,37.8014,37.7155,37.7499,46928.0
2022-09-29 13:05:00,43.95,43.96,43.89,43.91,29509.0,37.7499,37.7585,37.6983,37.7155,29509.0
2022-09-29 13:10:00,43.91,44.0,43.91,43.99,18529.0,37.7155,37.7928,37.7155,37.7842,18529.0
2022-09-29 13:15:00,44.0,44.01,43.92,43.92,15386.0,37.7928,37.8014,37.7241,37.7241,15386.0
2022-09-29 13:20:00,43.92,43.93,43.86,43.9,21442.0,37.7241,37.7327,37.6726,37.7069,21442.0
2022-09-29 13:25:00,43.91,44.0,43.91,43.97,35549.0,37.7155,37.7928,37.7155,37.767,35549.0
2022-09-29 13:30:00,43.96,44.03,43.91,44.03,55567.0,37.7585,37.8186,37.7155,37.8186,55567.0
2022-09-29 13:35:00,44.03,44.04,43.96,44.0,52555.0,37.8186,37.8272,37.7585,37.7928,52555.0
2022-09-29 13:40:00,44.0,44.0,43.89,43.94,19536.0,37.7928,37.7928,37.6983,37.7413,19536.0
2022-09-29 13:45:00,43.93,44.0,43.93,43.95,23675.0,37.7327,37.7928,37.7327,37.7499,23675.0
2022-09-29 13:50:00,43.96,43.97,43.85,43.87,56537.0,37.7585,37.767,37.664,37.6812,56537.0
2022-09-29 13:55:00,43.87,43.88,43.8,43.84,21388.0,37.6812,37.6897,37.621,37.6554,21388.0
2022-09-29 14:00:00,43.83,43.85,43.77,43.83,35054.0,37.6468,37.664,37.5953,37.6468,35054.0
2022-09-29 14:05:00,43.84,43.9,43.83,43.89,44853.0,37.6554,37.7069,37.6468,37.6983,44853.0
2022-09-29 14:10:00,43.9,43.92,43.86,43.89,23916.0,37.7069,37.7241,37.6726,37.6983,23916.0
2022-09-29 14:15:00,43.9,43.91,43.82,43.84,24088.0,37.7069,37.7155,37.6382,37.6554,24088.0
2022-09-29 14:20:00,43.86,43.91,43.84,43.88,33235.0,37.6726,37.7155,37.6554,37.6897,33235.0
2022-09-29 14:25:00,43.88,43.96,43.86,43.92,28376.0,37.6897,37.7585,37.6726,37.7241,28376.0
2022-09-29 14:30:00,43.91,43.95,43.86,43.86,29901.0,37.7155,37.7499,37.6726,37.6726,29901.0
2022-09-29 14:35:00,43.87,43.99,43.86,43.96,38974.0,37.6812,37.7842,37.6726,37.7585,38974.0
2022-09-29 14:40:00,43.95,43.99,43.87,43.87,29384.0,37.7499,37.7842,37.6812,37.6812,29384.0
2022-09-29 14:45:00,43.87,43.91,43.84,43.85,30550.0,37.6812,37.7155,37.6554,37.664,30550.0
2022-09-29 14:50:00,43.84,43.86,43.76,43.78,38176.0,37.6554,37.6726,37.5867,37.6039,38176.0
2022-09-29 14:55:00,43.79,43.82,43.75,43.76,29790.0,37.6124,37.6382,37.5781,37.5867,29790.0
2022-09-29 15:00:00,43.75,43.89,43.74,43.87,40766.0,37.5781,37.6983,37.5695,37.6812,40766.0
2022-09-29 15:05:00,43.86,43.89,43.78,43.8,22179.0,37.6726,37.6983,37.6039,37.621,22179.0
2022-09-29 15:10:00,43.8,43.96,43.78,43.94,37078.0,37.621,37.7585,37.6039,37.7413,37078.0
2022-09-29 15:15:00,43.94,43.98,43.91,43.95,40914.0,37.7413,37.7756,37.7155,37.7499,40914.0
2022-09-29 15:20:00,43.95,44.0,43.92,43.97,79853.0,37.7499,37.7928,37.7241,37.767,79853.0
2022-09-29 15:25:00,43.96,43.98,43.88,43.9,57922.0,37.7585,37.7756,37.6897,37.7069,57922.0
2022-09-29 15:30:00,43.89,44.04,43.86,44.01,103653.0,37.6983,37.8272,37.6726,37.8014,103653.0
2022-09-29 15:35:00,44.0,44.07,43.93,44.01,91119.0,37.7928,37.8529,37.7327,37.8014,91119.0
2022-09-29 15:40:00,44.01,44.06,43.96,44.02,70495.0,37.8014,37.8444,37.7585,37.81,70495.0
2022-09-29 15:45:00,44.03,44.08,43.95,43.96,145900.0,37.8186,37.8615,37.7499,37.7585,145900.0
2022-09-29 15:50:00,43.96,44.02,43.88,43.95,188984.0,37.7585,37.81,37.6897,37.7499,188984.0
2022-09-29 15:55:00,43.94,44.03,43.91,43.97,333520.0,37.7413,37.8186,37.7155,37.767,333520.0
2022-09-30 09:30:00,44.18,44.18,43.88,44.11,76774.0,37.9474,37.9474,37.6897,37.8873,76774.0
2022-09-30 09:35:00,44.15,44.18,43.74,43.85,48372.0,37.9217,37.9474,37.5695,37.664,48372.0
2022-09-30 09:40:00,43.87,44.13,43.81,43.91,36979.0,37.6812,37.9045,37.6296,37.7155,36979.0
2022-09-30 09:45:00,43.91,44.03,43.81,43.98,41777.0,37.7155,37.8186,37.6296,37.7756,41777.0
2022-09-30 09:50:00,44.01,44.28,44.0,44.27,32483.0,37.8014,38.0333,37.7928,38.0247,32483.0
2022-09-30 09:55:00,44.26,44.36,44.24,44.35,39279.0,38.0161,38.102,37.999,38.0934,39279.0
2022-09-30 10:00:00,44.38,44.4,44.23,44.27,30172.0,38.1192,38.1364,37.9904,38.0247,30172.0
2022-09-30 10:05:00,44.27,44.3,44.17,44.29,25526.0,38.0247,38.0505,37.9388,38.0419,25526.0
2022-09-30 10:10:00,44.29,44.37,44.21,44.32,35223.0,38.0419,38.1106,37.9732,38.0677,35223.0
2022-09-30 10:15:00,44.33,44.37,44.12,44.23,51416.0,38.0763,38.1106,37.8959,37.9904,51416.0
2022-09-30 10:20:00,44.23,44.28,44.08,44.14,27560.0,37.9904,38.0333,37.8615,37.9131,27560.0
2022-09-30 10:25:00,44.12,44.23,44.09,44.18,31532.0,37.8959,37.9904,37.8701,37.9474,31532.0
2022-09-30 10:30:00,44.18,44.41,44.18,44.36,33784.0,37.9474,38.145,37.9474,38.102,33784.0
2022-09-30 10:35:00,44.36,44.43,44.33,44.36,18271.0,38.102,38.1622,38.0763,38.102,18271.0
2022-09-30 10:40:00,44.37,44.38,44.29,44.36,23257.0,38.1106,38.1192,38.0419,38.102,23257.0
2022-09-30 10:45:00,44.36,44.39,44.28,44.33,25830.0,38.102,38.1278,38.0333,38.0763,25830.0
2022-09-30 10:50:00,44.33,44.45,44.3,44.44,36878.0,38.0763,38.1793,38.0505,38.1707,36878.0
2022-09-30 10:55:00,44.42,44.45,44.32,44.35,17923.0,38.1536,38.1793,38.0677,38.0934,17923.0
2022-09-30 11:00:00,44.36,44.44,44.27,44.42,38283.0,38.102,38.1707,38.0247,38.1536,38283.0
2022-09-30 11:05:00,44.42,44.62,44.41,44.59,51447.0,38.1536,38.3254,38.145,38.2996,51447.0
2022-09-30 11:10:00,44.6,44.61,44.53,44.57,18843.0,38.3082,38.3168,38.248,38.2824,18843.0
2022-09-30 11:15:00,44.57,44.6,44.51,44.53,29377.0,38.2824,38.3082,38.2309,38.248,29377.0
2022-09-30 11:20:00,44.53,44.6,44.53,44.59,35461.0,38.248,38.3082,38.248,38.2996,35461.0
2022-09-30 11:25:00,44.58,44.66,44.51,44.52,60763.0,38.291,38.3597,38.2309,38.2395,60763.0
2022-09-30 11:30:00,44.52,44.57,44.48,44.51,39263.0,38.2395,38.2824,38.2051,38.2309,39263.0
2022-09-30 11:35:00,44.5,44.54,44.48,44.51,19480.0,38.2223,38.2566,38.2051,38.2309,19480.0
2022-09-30 11:40:00,44.5,44.5,44.25,44.25,37062.0,38.2223,38.2223,38.0075,38.0075,37062.0
2022-09-30 11:45:00,44.25,44.31,44.22,44.23,75886.0,38.0075,38.0591,37.9818,37.9904,75886.0
2022-09-30 11:50:00,44.23,44.23,44.17,44.19,29785.0,37.9904,37.9904,37.9388,37.956,29785.0
2022-09-30 11:55:00,44.18,44.23,44.16,44.23,33146.0,37.9474,37.9904,37.9302,37.9904,33146.0
2022-09-30 12:00:00,44.22,44.22,44.09,44.09,23729.0,37.9818,37.9818,37.8701,37.8701,23729.0
2022-09-30 12:05:00,44.09,44.15,44.03,44.05,31375.0,37.8701,37.9217,37.8186,37.8358,31375.0
2022-09-30 12:10:00,44.07,44.14,44.06,44.13,38323.0,37.8529,37.9131,37.8444,37.9045,38323.0
2022-09-30 12:15:00,44.14,44.2,44.12,44.16,34185.0,37.9131,37.9646,37.8959,37.9302,34185.0
2022-09-30 12:20:00,44.16,44.16,44.0,44.11,76161.0,37.9302,37.9302,37.7928,37.8873,76161.0
2022-09-30 12:25:00,44.11,44.14,44.07,44.07,27905.0,37.8873,37.9131,37.8529,37.8529,27905.0
2022-09-30 12:30:00,44.07,44.15,44.06,44.15,48773.0,37.8529,37.9217,37.8444,37.9217,48773.0
2022-09-30 12:35:00,44.14,44.26,44.12,44.25,23635.0,37.9131,38.0161,37.8959,38.0075,23635.0
2022-09-30 12:40:00,44.24,44.26,44.19,44.24,54649.0,37.999,38.0161,37.956,37.999,54649.0
2022-09-30 12:45:00,44.24,44.29,44.23,44.26,21836.0,37.999,38.0419,37.9904,38.0161,21836.0
2022-09-30 12:50:00,44.27,44.3,44.19,44.19,22558.0,38.0247,38.0505,37.956,37.956,22558.0
2022-09-30 12:55:00,44.19,44.23,44.18,44.2,19936.0,37.956,37.9904,37.9474,37.9646,19936.0
2022-09-30 13:00:00,44.2,44.2,44.13,44.17,28256.0,37.9646,37.9646,37.9045,37.9388,28256.0
2022-09-30 13:05:00,44.16,44.24,44.15,44.21,32012.0,37.9302,37.999,37.9217,37.9732,32012.0
2022-09-30 13:10:00,44.21,44.27,44.16,44.18,14236.0,37.9732,38.0247,37.9302,37.9474,14236.0
2022-09-30 13:15:00,44.18,44.21,44.11,44.15,22144.0,37.9474,37.9732,37.8873,37.9217,22144.0
2022-09-30 13:20:00,44.15,44.25,44.15,44.2,15969.0,37.9217,38.0075,37.9217,37.9646,15969.0
2022-09-30 13:25:00,44.21,44.29,44.18,44.28,17132.0,37.9732,38.0419,37.9474,38.0333,17132.0
2022-09-30 13:30:00,44.27,44.33,44.19,44.19,58048.0,38.0247,38.0763,37.956,37.956,58048.0
2022-09-30 13:35:00,44.19,44.19,44.11,44.12,24710.0,37.956,37.956,37.8873,37.8959,24710.0
2022-09-30 13:40:00,44.13,44.13,44.02,44.04,31878.0,37.9045,37.9045,37.81,37.8272,31878.0
2022-09-30 13:45:00,44.03,44.05,43.98,43.98,37673.0,37.8186,37.8358,37.7756,37.7756,37673.0
2022-09-30 13:50:00,43.98,44.07,43.95,44.03,54496.0,37.7756,37.8529,37.7499,37.8186,54496.0
2022-09-30 13:55:00,44.02,44.07,43.99,43.99,20934.0,37.81,37.8529,37.7842,37.7842,20934.0
2022-09-30 14:00:00,43.99,44.03,43.93,43.97,32352.0,37.7842,37.8186,37.7327,37.767,32352.0
2022-09-30 14:05:00,43.97,44.02,43.9,44.02,42846.0,37.767,37.81,37.7069,37.81,42846.0
2022-09-30 14:10:00,44.02,44.08,44.01,44.03,33887.0,37.81,37.8615,37.8014,37.8186,33887.0
2022-09-30 14:15:00,44.03,44.09,44.01,44.03,38356.0,37.8186,37.8701,37.8014,37.8186,38356.0
2022-09-30 14:20:00,44.02,44.07,43.96,43.97,33450.0,37.81,37.8529,37.7585,37.767,33450.0
2022-09-30 14:25:00,43.96,43.96,43.87,43.92,26569.0,37.7585,37.7585,37.6812,37.7241,26569.0
2022-09-30 14:30:00,43.92,43.95,43.86,43.95,37869.0,37.7241,37.7499,37.6726,37.7499,37869.0
2022-09-30 14:35:00,43.94,43.96,43.88,43.94,31799.0,37.7413,37.7585,37.6897,37.7413,31799.0
2022-09-30 14:40:00,43.94,43.94,43.81,43.86,43466.0,37.7413,37.7413,37.6296,37.6726,43466.0
2022-09-30 14:45:00,43.86,43.86,43.72,43.83,36349.0,37.6726,37.6726,37.5523,37.6468,36349.0
2022-09-30 14:50:00,43.84,43.86,43.8,43.81,17288.0,37.6554,37.6726,37.621,37.6296,17288.0
2022-09-30 14:55:00,43.8,43.8,43.7,43.75,38627.0,37.621,37.621,37.5351,37.5781,38627.0
2022-09-30 15:00:00,43.75,43.94,43.74,43.86,47346.0,37.5781,37.7413,37.5695,37.6726,47346.0
2022-09-30 15:05:00,43.86,43.91,43.78,43.8,39459.0,37.6726,37.7155,37.6039,37.621,39459.0
2022-09-30 15:10:00,43.8,43.86,43.67,43.69,37338.0,37.621,37.6726,37.5094,37.5265,37338.0
2022-09-30 15:15:00,43.68,43.78,43.65,43.76,60711.0,37.518,37.6039,37.4922,37.5867,60711.0
2022-09-30 15:20:00,43.76,43.77,43.64,43.72,54861.0,37.5867,37.5953,37.4836,37.5523,54861.0
2022-09-30 15:25:00,43.73,43.8,43.62,43.78,92307.0,37.5609,37.621,37.4664,37.6039,92307.0
2022-09-30 15:30:00,43.79,43.88,43.69,43.73,67634.0,37.6124,37.6897,37.5265,37.5609,67634.0
2022-09-30 15:35:00,43.73,43.8,43.68,43.75,108246.0,37.5609,37.621,37.518,37.5781,108246.0
2022-09-30 15:40:00,43.75,43.8,43.69,43.72,70894.0,37.5781,37.621,37.5265,37.5523,70894.0
2022-09-30 15:45:00,43.73,43.79,43.68,43.74,117417.0,37.5609,37.6124,37.518,37.5695,117417.0
2022-09-30 15:50:00,43.74,43.74,43.55,43.56,255419.0,37.5695,37.5695,37.4063,37.4149,255419.0
2022-09-30 15:55:00,43.56,43.6,43.48,43.56,568050.0,37.4149,37.4492,37.3462,37.4149,568050.0
2022-10-03 09:30:00,44.14,44.14,43.77,43.79,78107.0,37.9131,37.9131,37.5953,37.6124,78107.0
2022-10-03 09:35:00,43.81,43.83,43.51,43.52,24561.0,37.6296,37.6468,37.3719,37.3805,24561.0
2022-10-03 09:40:00,43.53,43.72,43.46,43.68,63923.0,37.3891,37.5523,37.329,37.518,63923.0
2022-10-03 09:45:00,43.67,43.98,43.67,43.96,41695.0,37.5094,37.7756,37.5094,37.7585,41695.0
2022-10-03 09:50:00,43.99,43.99,43.8,43.9,44270.0,37.7842,37.7842,37.621,37.7069,44270.0
2022-10-03 09:55:00,43.89,43.97,43.73,43.79,25080.0,37.6983,37.767,37.5609,37.6124,25080.0
2022-10-03 10:00:00,43.84,44.11,43.83,44.02,60470.0,37.6554,37.8873,37.6468,37.81,60470.0
2022-10-03 10:05:00,44.03,44.31,44.03,44.12,56293.0,37.8186,38.0591,37.8186,37.8959,56293.0
2022-10-03 10:10:00,44.14,44.35,44.12,44.27,63618.0,37.9131,38.0934,37.8959,38.0247,63618.0
2022-10-03 10:15:00,44.26,44.4,44.24,44.38,42245.0,38.0161,38.1364,37.999,38.1192,42245.0
2022-10-03 10:20:00,44.37,44.46,44.33,44.46,34071.0,38.1106,38.1879,38.0763,38.1879,34071.0
2022-10-03 10:25:00,44.46,44.6,44.43,44.5,29104.0,38.1879,38.3082,38.1622,38.2223,29104.0
2022-10-03 10:30:00,44.51,44.56,44.44,44.49,63844.0,38.2309,38.2738,38.1707,38.2137,63844.0
2022-10-03 10:35:00,44.52,44.58,44.47,44.49,28470.0,38.2395,38.291,38.1965,38.2137,28470.0
2022-10-03 10:40:00,44.49,44.53,44.42,44.46,35848.0,38.2137,38.248,38.1536,38.1879,35848.0
2022-10-03 10:45:00,44.46,44.57,44.46,44.52,45376.0,38.1879,38.2824,38.1879,38.2395,45376.0
2022-10-03 10:50:00,44.51,44.6,44.5,44.58,21807.0,38.2309,38.3082,38.2223,38.291,21807.0
2022-10-03 10:55:00,44.59,44.67,44.57,44.57,39645.0,38.2996,38.3683,38.2824,38.2824,39645.0
2022-10-03 11:00:00,44.57,44.62,44.54,44.55,19829.0,38.2824,38.3254,38.2566,38.2652,19829.0
2022-10-03 11:05:00,44.57,44.72,44.54,44.69,23136.0,38.2824,38.4112,38.2566,38.3855,23136.0
2022-10-03 11:10:00,44.7,44.73,44.59,44.64,33021.0,38.3941,38.4198,38.2996,38.3425,33021.0
2022-10-03 11:15:00,44.65,44.66,44.58,44.58,15548.0,38.3511,38.3597,38.291,38.291,15548.0
2022-10-03 11:20:00,44.58,44.65,44.55,44.64,37244.0,38.291,38.3511,38.2652,38.3425,37244.0
2022-10-03 11:25:00,44.64,44.64,44.54,44.56,19129.0,38.3425,38.3425,38.2566,38.2738,19129.0
2022-10-03 11:30:00,44.57,44.67,44.57,44.62,30006.0,38.2824,38.3683,38.2824,38.3254,30006.0
2022-10-03 11:35:00,44.63,44.64,44.56,44.59,25130.0,38.3339,38.3425,38.2738,38.2996,25130.0
2022-10-03 11:40:00,44.59,44.59,44.47,44.51,23117.0,38.2996,38.2996,38.1965,38.2309,23117.0
2022-10-03 11:45:00,44.52,44.68,44.52,44.66,34323.0,38.2395,38.3769,38.2395,38.3597,34323.0
2022-10-03 11:50:00,44.67,44.71,44.64,44.68,34421.0,38.3683,38.4027,38.3425,38.3769,34421.0
2022-10-03 11:55:00,44.67,44.74,44.65,44.72,56224.0,38.3683,38.4284,38.3511,38.4112,56224.0
2022-10-03 12:00:00,44.72,44.85,44.72,44.84,28362.0,38.4112,38.5229,38.4112,38.5143,28362.0
2022-10-03 12:05:00,44.84,44.86,44.75,44.8,25947.0,38.5143,38.5315,38.437,38.48,25947.0
2022-10-03 12:10:00,44.8,44.85,44.75,44.76,63714.0,38.48,38.5229,38.437,38.4456,63714.0
2022-10-03 12:15:00,44.76,44.79,44.66,44.69,34019.0,38.4456,38.4714,38.3597,38.3855,34019.0
2022-10-03 12:20:00,44.69,44.73,44.59,44.72,42199.0,38.3855,38.4198,38.2996,38.4112,42199.0
2022-10-03 12:25:00,44.72,44.73,44.56,44.61,37053.0,38.4112,38.4198,38.2738,38.3168,37053.0
2022-10-03 12:30:00,44.61,44.63,44.53,44.63,23137.0,38.3168,38.3339,38.248,38.3339,23137.0
2022-10-03 12:35:00,44.61,44.62,44.49,44.57,20097.0,38.3168,38.3254,38.2137,38.2824,20097.0
2022-10-03 12:40:00,44.57,44.58,44.52,44.54,12866.0,38.2824,38.291,38.2395,38.2566,12866.0
2022-10-03 12:45:00,44.54,44.6,44.5,44.58,28903.0,38.2566,38.3082,38.2223,38.291,28903.0
2022-10-03 12:50:00,44.58,44.59,44.51,44.58,26069.0,38.291,38.2996,38.2309,38.291,26069.0
2022-10-03 12:55:00,44.56,44.61,44.54,44.61,28117.0,38.2738,38.3168,38.2566,38.3168,28117.0
2022-10-03 13:00:00,44.61,44.62,44.52,44.55,29857.0,38.3168,38.3254,38.2395,38.2652,29857.0
2022-10-03 13:05:00,44.56,44.61,44.51,44.59,33752.0,38.2738,38.3168,38.2309,38.2996,33752.0
2022-10-03 13:10:00,44.6,44.6,44.51,44.55,30276.0,38.3082,38.3082,38.2309,38.2652,30276.0
2022-10-03 13:15:00,44.53,44.59,44.5,44.58,39811.0,38.248,38.2996,38.2223,38.291,39811.0
2022-10-03 13:20:00,44.57,44.71,44.56,44.67,75069.0,38.2824,38.4027,38.2738,38.3683,75069.0
2022-10-03 13:25:00,44.68,44.69,44.62,44.63,18222.0,38.3769,38.3855,38.3254,38.3339,18222.0
2022-10-03 13:30:00,44.63,44.72,44.61,44.71,26072.0,38.3339,38.4112,38.3168,38.4027,26072.0
2022-10-03 13:35:00,44.7,44.7,44.64,44.66,29832.0,38.3941,38.3941,38.3425,38.3597,29832.0
2022-10-03 13:40:00,44.66,44.73,44.66,44.71,18493.0,38.3597,38.4198,38.3597,38.4027,18493.0
2022-10-03 13:45:00,44.7,44.73,44.64,44.68,48857.0,38.3941,38.4198,38.3425,38.3769,48857.0
2022-10-03 13:50:00,44.68,44.68,44.62,44.64,14990.0,38.3769,38.3769,38.3254,38.3425,14990.0
2022-10-03 13:55:00,44.64,44.64,44.6,44.61,20893.0,38.3425,38.3425,38.3082,38.3168,20893.0
2022-10-03 14:00:00,44.62,44.71,44.61,44.7,38660.0,38.3254,38.4027,38.3168,38.3941,38660.0
2022-10-03 14:05:00,44.7,44.78,44.69,44.73,33747.0,38.3941,38.4628,38.3855,38.4198,33747.0
2022-10-03 14:10:00,44.74,44.82,44.73,44.79,32583.0,38.4284,38.4971,38.4198,38.4714,32583.0
2022-10-03 14:15:00,44.8,44.85,44.79,44.84,28311.0,38.48,38.5229,38.4714,38.5143,28311.0
2022-10-03 14:20:00,44.86,44.89,44.82,44.89,42656.0,38.5315,38.5573,38.4971,38.5573,42656.0
2022-10-03 14:25:00,44.89,44.92,44.8,44.91,112572.0,38.5573,38.583,38.48,38.5744,112572.0
2022-10-03 14:30:00,44.91,44.96,44.89,44.96,63194.0,38.5744,38.6174,38.5573,38.6174,63194.0
2022-10-03 14:35:00,44.96,44.98,44.87,44.91,42412.0,38.6174,38.6346,38.5401,38.5744,42412.0
2022-10-03 14:40:00,44.91,44.95,44.9,44.94,38946.0,38.5744,38.6088,38.5659,38.6002,38946.0
2022-10-03 14:45:00,44.93,44.99,44.92,44.98,49359.0,38.5916,38.6432,38.583,38.6346,49359.0
2022-10-03 14:50:00,44.98,45.0,44.95,45.0,44235.0,38.6346,38.6517,38.6088,38.6517,44235.0
2022-10-03 14:55:00,45.0,45.03,44.96,44.98,59568.0,38.6517,38.6775,38.6174,38.6346,59568.0
2022-10-03 15:00:00,44.98,44.98,44.92,44.94,35524.0,38.6346,38.6346,38.583,38.6002,35524.0
2022-10-03 15:05:00,44.95,44.99,44.9,44.91,42636.0,38.6088,38.6432,38.5659,38.5744,42636.0
2022-10-03 15:10:00,44.91,44.92,44.86,44.91,35375.0,38.5744,38.583,38.5315,38.5744,35375.0
2022-10-03 15:15:00,44.91,44.92,44.81,44.84,46220.0,38.5744,38.583,38.4885,38.5143,46220.0
2022-10-03 15:20:00,44.84,44.87,44.82,44.87,35240.0,38.5143,38.5401,38.4971,38.5401,35240.0
2022-10-03 15:25:00,44.87,44.91,44.84,44.86,44813.0,38.5401,38.5744,38.5143,38.5315,44813.0
2022-10-03 15:30:00,44.86,44.89,44.75,44.8,62277.0,38.5315,38.5573,38.437,38.48,62277.0
2022-10-03 15:35:00,44.8,44.84,44.76,44.8,51117.0,38.48,38.5143,38.4456,38.48,51117.0
2022-10-03 15:40:00,44.8,44.81,44.69,44.7,58369.0,38.48,38.4885,38.3855,38.3941,58369.0
2022-10-03 15:45:00,44.69,44.76,44.67,44.7,88691.0,38.3855,38.4456,38.3683,38.3941,88691.0
2022-10-03 15:50:00,44.71,44.8,44.68,44.79,221847.0,38.4027,38.48,38.3769,38.4714,221847.0
2022-10-03 15:55:00,44.79,44.8,44.65,44.72,316302.0,38.4714,38.48,38.3511,38.4112,316302.0
2022-10-04 09:30:00,45.2,45.54,45.18,45.42,176987.0,38.8235,39.1156,38.8063,39.0125,176987.0
2022-10-04 09:35:00,45.43,45.64,45.4,45.63,84364.0,39.0211,39.2015,38.9953,39.1929,84364.0
2022-10-04 09:40:00,45.64,45.75,45.51,45.75,98881.0,39.2015,39.2959,39.0898,39.2959,98881.0
2022-10-04 09:45:00,45.76,45.88,45.62,45.85,128344.0,39.3045,39.4076,39.1843,39.3818,128344.0
2022-10-04 09:50:00,45.86,45.9,45.75,45.88,60310.0,39.3904,39.4248,39.2959,39.4076,60310.0
2022-10-04 09:55:00,45.91,46.05,45.81,46.04,73269.0,39.4334,39.5536,39.3475,39.545,73269.0
2022-10-04 10:00:00,46.04,46.11,45.99,46.05,69968.0,39.545,39.6052,39.5021,39.5536,69968.0
2022-10-04 10:05:00,46.06,46.06,45.86,45.98,60135.0,39.5622,39.5622,39.3904,39.4935,60135.0
2022-10-04 10:10:00,45.98,45.98,45.87,45.95,87216.0,39.4935,39.4935,39.399,39.4677,87216.0
2022-10-04 10:15:00,45.96,45.96,45.81,45.87,87007.0,39.4763,39.4763,39.3475,39.399,87007.0
2022-10-04 10:20:00,45.86,45.89,45.78,45.81,47164.0,39.3904,39.4162,39.3217,39.3475,47164.0
2022-10-04 10:25:00,45.82,45.94,45.77,45.83,33229.0,39.3561,39.4591,39.3131,39.3647,33229.0
2022-10-04 10:30:00,45.84,45.98,45.84,45.96,41551.0,39.3732,39.4935,39.3732,39.4763,41551.0
2022-10-04 10:35:00,45.96,45.98,45.82,45.83,30119.0,39.4763,39.4935,39.3561,39.3647,30119.0
2022-10-04 10:40:00,45.83,45.94,45.82,45.86,60404.0,39.3647,39.4591,39.3561,39.3904,60404.0
2022-10-04 10:45:00,45.85,45.91,45.82,45.88,25167.0,39.3818,39.4334,39.3561,39.4076,25167.0
2022-10-04 10:50:00,45.87,45.94,45.78,45.93,36230.0,39.399,39.4591,39.3217,39.4505,36230.0
2022-10-04 10:55:00,45.94,46.06,45.92,46.05,53064.0,39.4591,39.5622,39.442,39.5536,53064.0
2022-10-04 11:00:00,46.05,46.11,46.03,46.07,46808.0,39.5536,39.6052,39.5364,39.5708,46808.0
2022-10-04 11:05:00,46.07,46.18,46.06,46.11,44956.0,39.5708,39.6653,39.5622,39.6052,44956.0
2022-10-04 11:10:00,46.12,46.13,46.04,46.08,36991.0,39.6137,39.6223,39.545,39.5794,36991.0
2022-10-04 11:15:00,46.09,46.19,46.09,46.18,48659.0,39.588,39.6739,39.588,39.6653,48659.0
2022-10-04 11:20:00,46.19,46.26,46.12,46.25,101403.0,39.6739,39.734,39.6137,39.7254,101403.0
2022-10-04 11:25:00,46.25,46.33,46.25,46.33,51625.0,39.7254,39.7941,39.7254,39.7941,51625.0
2022-10-04 11:30:00,46.34,46.36,46.23,46.24,84547.0,39.8027,39.8199,39.7082,39.7168,84547.0
2022-10-04 11:35:00,46.26,46.32,46.25,46.28,24116.0,39.734,39.7855,39.7254,39.7512,24116.0
2022-10-04 11:40:00,46.29,46.3,46.16,46.2,20907.0,39.7598,39.7683,39.6481,39.6825,20907.0
2022-10-04 11:45:00,46.2,46.28,46.17,46.27,20111.0,39.6825,39.7512,39.6567,39.7426,20111.0
2022-10-04 11:50:00,46.26,46.33,46.26,46.29,20811.0,39.734,39.7941,39.734,39.7598,20811.0
2022-10-04 11:55:00,46.29,46.34,46.26,46.34,16503.0,39.7598,39.8027,39.734,39.8027,16503.0
2022-10-04 12:00:00,46.35,46.37,46.22,46.23,27511.0,39.8113,39.8285,39.6996,39.7082,27511.0
2022-10-04 12:05:00,46.24,46.26,46.18,46.21,27417.0,39.7168,39.734,39.6653,39.691,27417.0
2022-10-04 12:10:00,46.21,46.33,46.2,46.31,18691.0,39.691,39.7941,39.6825,39.7769,18691.0
2022-10-04 12:15:00,46.32,46.33,46.27,46.3,15216.0,39.7855,39.7941,39.7426,39.7683,15216.0
2022-10-04 12:20:00,46.3,46.31,46.25,46.27,20000.0,39.7683,39.7769,39.7254,39.7426,20000.0
2022-10-04 12:25:00,46.27,46.35,46.23,46.3,33652.0,39.7426,39.8113,39.7082,39.7683,33652.0
2022-10-04 12:30:00,46.29,46.38,46.28,46.36,21836.0,39.7598,39.8371,39.7512,39.8199,21836.0
2022-10-04 12:35:00,46.35,46.39,46.33,46.36,25290.0,39.8113,39.8457,39.7941,39.8199,25290.0
2022-10-04 12:40:00,46.36,46.36,46.31,46.33,58670.0,39.8199,39.8199,39.7769,39.7941,58670.0
2022-10-04 12:45:00,46.35,46.36,46.21,46.22,52647.0,39.8113,39.8199,39.691,39.6996,52647.0
2022-10-04 12:50:00,46.22,46.24,46.18,46.21,29648.0,39.6996,39.7168,39.6653,39.691,29648.0
2022-10-04 12:55:00,46.2,46.27,46.18,46.25,13252.0,39.6825,39.7426,39.6653,39.7254,13252.0
2022-10-04 13:00:00,46.26,46.3,46.2,46.24,26491.0,39.734,39.7683,39.6825,39.7168,26491.0
2022-10-04 13:05:00,46.24,46.26,46.15,46.2,19248.0,39.7168,39.734,39.6395,39.6825,19248.0
2022-10-04 13:10:00,46.19,46.24,46.16,46.16,27216.0,39.6739,39.7168,39.6481,39.6481,27216.0
2022-10-04 13:15:00,46.15,46.17,46.07,46.09,36019.0,39.6395,39.6567,39.5708,39.588,36019.0
2022-10-04 13:20:00,46.09,46.14,46.06,46.11,34230.0,39.588,39.6309,39.5622,39.6052,34230.0
2022-10-04 13:25:00,46.12,46.24,46.12,46.24,22062.0,39.6137,39.7168,39.6137,39.7168,22062.0
2022-10-04 13:30:00,46.23,46.29,46.19,46.2,33062.0,39.7082,39.7598,39.6739,39.6825,33062.0
2022-10-04 13:35:00,46.18,46.22,46.15,46.22,34218.0,39.6653,39.6996,39.6395,39.6996,34218.0
2022-10-04 13:40:00,46.22,46.23,46.16,46.16,21848.0,39.6996,39.7082,39.6481,39.6481,21848.0
2022-10-04 13:45:00,46.16,46.22,46.15,46.22,32647.0,39.6481,39.6996,39.6395,39.6996,32647.0
2022-10-04 13:50:00,46.23,46.32,46.2,46.28,31667.0,39.7082,39.7855,39.6825,39.7512,31667.0
2022-10-04 13:55:00,46.28,46.33,46.24,46.24,29162.0,39.7512,39.7941,39.7168,39.7168,29162.0
2022-10-04 14:00:00,46.25,46.32,46.21,46.31,44130.0,39.7254,39.7855,39.691,39.7769,44130.0
2022-10-04 14:05:00,46.32,46.36,46.29,46.32,16001.0,39.7855,39.8199,39.7598,39.7855,16001.0
2022-10-04 14:10:00,46.32,46.34,46.26,46.28,45170.0,39.7855,39.8027,39.734,39.7512,45170.0
2022-10-04 14:15:00,46.28,46.33,46.25,46.27,22814.0,39.7512,39.7941,39.7254,39.7426,22814.0
2022-10-04 14:20:00,46.27,46.33,46.27,46.33,30315.0,39.7426,39.7941,39.7426,39.7941,30315.0
2022-10-04 14:25:00,46.33,46.33,46.2,46.2,35859.0,39.7941,39.7941,39.6825,39.6825,35859.0
2022-10-04 14:30:00,46.21,46.31,46.19,46.28,28839.0,39.691,39.7769,39.6739,39.7512,28839.0
2022-10-04 14:35:00,46.27,46.29,46.22,46.25,46415.0,39.7426,39.7598,39.6996,39.7254,46415.0
2022-10-04 14:40:00,46.24,46.32,46.23,46.31,38108.0,39.7168,39.7855,39.7082,39.7769,38108.0
2022-10-04 14:45:00,46.31,46.44,46.3,46.44,49424.0,39.7769,39.8886,39.7683,39.8886,49424.0
2022-10-04 14:50:00,46.44,46.47,46.41,46.46,78540.0,39.8886,39.9144,39.8628,39.9058,78540.0
2022-10-04 14:55:00,46.45,46.48,46.43,46.44,80340.0,39.8972,39.923,39.88,39.8886,80340.0
2022-10-04 15:00:00,46.44,46.45,46.31,46.34,36401.0,39.8886,39.8972,39.7769,39.8027,36401.0
2022-10-04 15:05:00,46.34,46.34,46.25,46.3,39608.0,39.8027,39.8027,39.7254,39.7683,39608.0
2022-10-04 15:10:00,46.3,46.31,46.2,46.28,35159.0,39.7683,39.7769,39.6825,39.7512,35159.0
2022-10-04 15:15:00,46.27,46.34,46.25,46.3,27813.0,39.7426,39.8027,39.7254,39.7683,27813.0
2022-10-04 15:20:00,46.31,46.35,46.26,46.34,47968.0,39.7769,39.8113,39.734,39.8027,47968.0
2022-10-04 15:25:00,46.34,46.44,46.33,46.36,46560.0,39.8027,39.8886,39.7941,39.8199,46560.0
2022-10-04 15:30:00,46.36,46.38,46.29,46.33,45830.0,39.8199,39.8371,39.7598,39.7941,45830.0
2022-10-04 15:35:00,46.33,46.46,46.32,46.4,63357.0,39.7941,39.9058,39.7855,39.8542,63357.0
2022-10-04 15:40:00,46.39,46.41,46.3,46.32,130381.0,39.8457,39.8628,39.7683,39.7855,130381.0
2022-10-04 15:45:00,46.33,46.41,46.29,46.39,103457.0,39.7941,39.8628,39.7598,39.8457,103457.0
2022-10-04 15:50:00,46.39,46.57,46.39,46.57,155347.0,39.8457,40.0003,39.8457,40.0003,155347.0
2022-10-04 15:55:00,46.56,46.6,46.48,46.58,336085.0,39.9917,40.026,39.923,40.0088,336085.0
2022-10-05 09:30:00,45.85,46.0,45.7,45.87,89878.0,39.3818,39.5107,39.253,39.399,89878.0
2022-10-05 09:35:00,45.87,46.09,45.86,45.95,30229.0,39.399,39.588,39.3904,39.4677,30229.0
2022-10-05 09:40:00,45.95,46.12,45.94,46.11,53558.0,39.4677,39.6137,39.4591,39.6052,53558.0
2022-10-05 09:45:00,46.11,46.39,46.09,46.23,63242.0,39.6052,39.8457,39.588,39.7082,63242.0
2022-10-05 09:50:00,46.23,46.24,46.11,46.17,78215.0,39.7082,39.7168,39.6052,39.6567,78215.0
2022-10-05 09:55:00,46.16,46.34,46.16,46.23,27666.0,39.6481,39.8027,39.6481,39.7082,27666.0
2022-10-05 10:00:00,46.23,46.26,46.05,46.13,60434.0,39.7082,39.734,39.5536,39.6223,60434.0
2022-10-05 10:05:00,46.12,46.17,46.06,46.07,28595.0,39.6137,39.6567,39.5622,39.5708,28595.0
2022-10-05 10:10:00,46.08,46.2,45.98,46.17,47169.0,39.5794,39.6825,39.4935,39.6567,47169.0
2022-10-05 10:15:00,46.16,46.19,46.09,46.11,38125.0,39.6481,39.6739,39.588,39.6052,38125.0
2022-10-05 10:20:00,46.12,46.21,46.02,46.03,34197.0,39.6137,39.691,39.5278,39.5364,34197.0
2022-10-05 10:25:00,46.01,46.14,45.97,46.09,27262.0,39.5193,39.6309,39.4849,39.588,27262.0
2022-10-05 10:30:00,46.04,46.08,45.86,45.91,35156.0,39.545,39.5794,39.3904,39.4334,35156.0
2022-10-05 10:35:00,45.92,45.98,45.89,45.92,33992.0,39.442,39.4935,39.4162,39.442,33992.0
2022-10-05 10:40:00,45.92,45.97,45.88,45.9,30920.0,39.442,39.4849,39.4076,39.4248,30920.0
2022-10-05 10:45:00,45.89,45.93,45.8,45.83,26887.0,39.4162,39.4505,39.3389,39.3647,26887.0
2022-10-05 10:50:00,45.82,45.88,45.76,45.87,26441.0,39.3561,39.4076,39.3045,39.399,26441.0
2022-10-05 10:55:00,45.87,45.89,45.73,45.75,31787.0,39.399,39.4162,39.2788,39.2959,31787.0
2022-10-05 11:00:00,45.73,45.84,45.73,45.8,23355.0,39.2788,39.3732,39.2788,39.3389,23355.0
2022-10-05 11:05:00,45.8,45.81,45.71,45.72,19960.0,39.3389,39.3475,39.2616,39.2702,19960.0
2022-10-05 11:10:00,45.72,45.82,45.68,45.81,34311.0,39.2702,39.3561,39.2358,39.3475,34311.0
2022-10-05 11:15:00,45.82,45.91,45.77,45.89,35980.0,39.3561,39.4334,39.3131,39.4162,35980.0
2022-10-05 11:20:00,45.9,45.92,45.83,45.9,29926.0,39.4248,39.442,39.3647,39.4248,29926.0
2022-10-05 11:25:00,45.91,45.91,45.83,45.87,32845.0,39.4334,39.4334,39.3647,39.399,32845.0
2022-10-05 11:30:00,45.88,45.92,45.82,45.92,21744.0,39.4076,39.442,39.3561,39.442,21744.0
2022-10-05 11:35:00,45.91,46.02,45.91,46.0,18907.0,39.4334,39.5278,39.4334,39.5107,18907.0
2022-10-05 11:40:00,46.01,46.01,45.87,45.89,28677.0,39.5193,39.5193,39.399,39.4162,28677.0
2022-10-05 11:45:00,45.88,45.91,45.82,45.84,31951.0,39.4076,39.4334,39.3561,39.3732,31951.0
2022-10-05 11:50:00,45.84,45.89,45.82,45.87,17108.0,39.3732,39.4162,39.3561,39.399,17108.0
2022-10-05 11:55:00,45.88,45.89,45.83,45.87,21047.0,39.4076,39.4162,39.3647,39.399,21047.0
2022-10-05 12:00:00,45.87,45.87,45.72,45.76,26027.0,39.399,39.399,39.2702,39.3045,26027.0
2022-10-05 12:05:00,45.77,45.92,45.76,45.88,47786.0,39.3131,39.442,39.3045,39.4076,47786.0
2022-10-05 12:10:00,45.87,46.0,45.86,45.96,74917.0,39.399,39.5107,39.3904,39.4763,74917.0
2022-10-05 12:15:00,45.98,46.08,45.97,46.02,28163.0,39.4935,39.5794,39.4849,39.5278,28163.0
2022-10-05 12:20:00,46.02,46.03,45.91,45.96,44301.0,39.5278,39.5364,39.4334,39.4763,44301.0
2022-10-05 12:25:00,45.96,45.97,45.89,45.92,29078.0,39.4763,39.4849,39.4162,39.442,29078.0
2022-10-05 12:30:00,45.91,45.91,45.8,45.8,19488.0,39.4334,39.4334,39.3389,39.3389,19488.0
2022-10-05 12:35:00,45.8,45.83,45.72,45.81,32147.0,39.3389,39.3647,39.2702,39.3475,32147.0
2022-10-05 12:40:00,45.8,45.84,45.75,45.83,30282.0,39.3389,39.3732,39.2959,39.3647,30282.0
2022-10-05 12:45:00,45.83,45.96,45.78,45.95,23906.0,39.3647,39.4763,39.3217,39.4677,23906.0
2022-10-05 12:50:00,45.95,45.96,45.84,45.9,22786.0,39.4677,39.4763,39.3732,39.4248,22786.0
2022-10-05 12:55:00,45.91,45.91,45.81,45.81,31860.0,39.4334,39.4334,39.3475,39.3475,31860.0
2022-10-05 13:00:00,45.82,45.88,45.79,45.87,24517.0,39.3561,39.4076,39.3303,39.399,24517.0
2022-10-05 13:05:00,45.86,45.97,45.83,45.83,30861.0,39.3904,39.4849,39.3647,39.3647,30861.0
2022-10-05 13:10:00,45.83,45.91,45.83,45.9,20071.0,39.3647,39.4334,39.3647,39.4248,20071.0
2022-10-05 13:15:00,45.91,46.0,45.86,46.0,62836.0,39.4334,39.5107,39.3904,39.5107,62836.0
2022-10-05 13:20:00,46.0,46.03,45.94,45.95,45156.0,39.5107,39.5364,39.4591,39.4677,45156.0
2022-10-05 13:25:00,45.93,45.96,45.88,45.9,22521.0,39.4505,39.4763,39.4076,39.4248,22521.0
2022-10-05 13:30:00,45.9,45.92,45.83,45.85,48249.0,39.4248,39.442,39.3647,39.3818,48249.0
2022-10-05 13:35:00,45.86,45.9,45.81,45.9,27669.0,39.3904,39.4248,39.3475,39.4248,27669.0
2022-10-05 13:40:00,45.89,45.9,45.82,45.84,35133.0,39.4162,39.4248,39.3561,39.3732,35133.0
2022-10-05 13:45:00,45.85,45.9,45.82,45.87,25952.0,39.3818,39.4248,39.3561,39.399,25952.0
2022-10-05 13:50:00,45.87,45.87,45.76,45.8,62177.0,39.399,39.399,39.3045,39.3389,62177.0
2022-10-05 13:55:00,45.79,45.83,45.76,45.77,61278.0,39.3303,39.3647,39.3045,39.3131,61278.0
2022-10-05 14:00:00,45.76,45.88,45.73,45.85,82186.0,39.3045,39.4076,39.2788,39.3818,82186.0
2022-10-05 14:05:00,45.85,45.89,45.83,45.84,30739.0,39.3818,39.4162,39.3647,39.3732,30739.0
2022-10-05 14:10:00,45.83,45.91,45.83,45.86,36983.0,39.3647,39.4334,39.3647,39.3904,36983.0
2022-10-05 14:15:00,45.86,45.95,45.84,45.94,46805.0,39.3904,39.4677,39.3732,39.4591,46805.0
2022-10-05 14:20:00,45.93,45.97,45.89,45.93,37615.0,39.4505,39.4849,39.4162,39.4505,37615.0
2022-10-05 14:25:00,45.92,45.93,45.83,45.89,32984.0,39.442,39.4505,39.3647,39.4162,32984.0
2022-10-05 14:30:00,45.89,45.9,45.78,45.8,36747.0,39.4162,39.4248,39.3217,39.3389,36747.0
2022-10-05 14:35:00,45.8,45.89,45.8,45.84,72750.0,39.3389,39.4162,39.3389,39.3732,72750.0
2022-10-05 14:40:00,45.84,45.89,45.81,45.83,39646.0,39.3732,39.4162,39.3475,39.3647,39646.0
2022-10-05 14:45:00,45.82,45.86,45.79,45.81,43418.0,39.3561,39.3904,39.3303,39.3475,43418.0
2022-10-05 14:50:00,45.81,45.91,45.78,45.88,46431.0,39.3475,39.4334,39.3217,39.4076,46431.0
2022-10-05 14:55:00,45.88,45.89,45.8,45.84,46307.0,39.4076,39.4162,39.3389,39.3732,46307.0
2022-10-05 15:00:00,45.84,45.96,45.84,45.9,51746.0,39.3732,39.4763,39.3732,39.4248,51746.0
2022-10-05 15:05:00,45.9,45.91,45.82,45.88,46774.0,39.4248,39.4334,39.3561,39.4076,46774.0
2022-10-05 15:10:00,45.87,45.94,45.83,45.94,31215.0,39.399,39.4591,39.3647,39.4591,31215.0
2022-10-05 15:15:00,45.94,45.99,45.91,45.96,41933.0,39.4591,39.5021,39.4334,39.4763,41933.0
2022-10-05 15:20:00,45.96,45.97,45.9,45.97,31711.0,39.4763,39.4849,39.4248,39.4849,31711.0
2022-10-05 15:25:00,45.97,45.99,45.93,45.94,28454.0,39.4849,39.5021,39.4505,39.4591,28454.0
2022-10-05 15:30:00,45.94,46.02,45.94,45.98,49276.0,39.4591,39.5278,39.4591,39.4935,49276.0
2022-10-05 15:35:00,45.98,46.04,45.96,45.97,71377.0,39.4935,39.545,39.4763,39.4849,71377.0
2022-10-05 15:40:00,45.97,45.99,45.93,45.95,59975.0,39.4849,39.5021,39.4505,39.4677,59975.0
2022-10-05 15:45:00,45.94,46.0,45.91,45.94,120948.0,39.4591,39.5107,39.4334,39.4591,120948.0
2022-10-05 15:50:00,45.93,45.93,45.8,45.85,187552.0,39.4505,39.4505,39.3389,39.3818,187552.0
2022-10-05 15:55:00,45.84,45.91,45.78,45.86,365196.0,39.3732,39.4334,39.3217,39.3904,365196.0
2022-10-06 09:30:00,45.46,45.61,45.33,45.48,72254.0,39.0468,39.1757,38.9352,39.064,72254.0
2022-10-06 09:35:00,45.43,45.53,45.32,45.51,35857.0,39.0211,39.107,38.9266,39.0898,35857.0
2022-10-06 09:40:00,45.51,45.66,45.44,45.48,50762.0,39.0898,39.2186,39.0297,39.064,50762.0
2022-10-06 09:45:00,45.47,45.56,45.32,45.37,36560.0,39.0554,39.1327,38.9266,38.9695,36560.0
2022-10-06 09:50:00,45.38,45.51,45.31,45.43,48450.0,38.9781,39.0898,38.918,39.0211,48450.0
2022-10-06 09:55:00,45.43,45.43,45.26,45.29,38206.0,39.0211,39.0211,38.8751,38.9008,38206.0
2022-10-06 10:00:00,45.3,45.35,45.22,45.32,52140.0,38.9094,38.9524,38.8407,38.9266,52140.0
2022-10-06 10:05:00,45.3,45.38,45.23,45.29,51821.0,38.9094,38.9781,38.8493,38.9008,51821.0
2022-10-06 10:10:00,45.28,45.31,45.12,45.13,51105.0,38.8922,38.918,38.7548,38.7634,51105.0
2022-10-06 10:15:00,45.13,45.22,45.11,45.18,79225.0,38.7634,38.8407,38.7462,38.8063,79225.0
2022-10-06 10:20:00,45.18,45.21,45.1,45.14,53174.0,38.8063,38.8321,38.7376,38.772,53174.0
2022-10-06 10:25:00,45.15,45.24,44.98,45.01,62506.0,38.7806,38.8579,38.6346,38.6603,62506.0
2022-10-06 10:30:00,44.99,45.05,44.91,44.93,51495.0,38.6432,38.6947,38.5744,38.5916,51495.0
2022-10-06 10:35:00,44.92,45.01,44.9,44.98,62519.0,38.583,38.6603,38.5659,38.6346,62519.0
2022-10-06 10:40:00,44.98,45.07,44.97,45.04,43720.0,38.6346,38.7119,38.626,38.6861,43720.0
2022-10-06 10:45:00,45.04,45.23,45.01,45.22,72345.0,38.6861,38.8493,38.6603,38.8407,72345.0
2022-10-06 10:50:00,45.23,45.31,45.19,45.3,41144.0,38.8493,38.918,38.8149,38.9094,41144.0
2022-10-06 10:55:00,45.3,45.33,45.21,45.3,36909.0,38.9094,38.9352,38.8321,38.9094,36909.0
2022-10-06 11:00:00,45.3,45.33,45.18,45.2,58576.0,38.9094,38.9352,38.8063,38.8235,58576.0
2022-10-06 11:05:00,45.2,45.26,45.18,45.19,39848.0,38.8235,38.8751,38.8063,38.8149,39848.0
2022-10-06 11:10:00,45.2,45.2,45.08,45.1,36658.0,38.8235,38.8235,38.7205,38.7376,36658.0
2022-10-06 11:15:00,45.09,45.34,45.08,45.32,41122.0,38.729,38.9438,38.7205,38.9266,41122.0
2022-10-06 11:20:00,45.32,45.37,45.23,45.27,44441.0,38.9266,38.9695,38.8493,38.8837,44441.0
2022-10-06 11:25:00,45.27,45.34,45.23,45.31,39101.0,38.8837,38.9438,38.8493,38.918,39101.0
2022-10-06 11:30:00,45.31,45.32,45.25,45.3,31236.0,38.918,38.9266,38.8665,38.9094,31236.0
2022-10-06 11:35:00,45.3,45.35,45.24,45.26,38038.0,38.9094,38.9524,38.8579,38.8751,38038.0
2022-10-06 11:40:00,45.25,45.29,45.22,45.23,33461.0,38.8665,38.9008,38.8407,38.8493,33461.0
2022-10-06 11:45:00,45.22,45.27,45.21,45.23,46280.0,38.8407,38.8837,38.8321,38.8493,46280.0
2022-10-06 11:50:00,45.22,45.29,45.2,45.24,50027.0,38.8407,38.9008,38.8235,38.8579,50027.0
2022-10-06 11:55:00,45.24,45.25,45.01,45.03,74711.0,38.8579,38.8665,38.6603,38.6775,74711.0
2022-10-06 12:00:00,45.03,45.04,44.89,44.91,34350.0,38.6775,38.6861,38.5573,38.5744,34350.0
2022-10-06 12:05:00,44.91,44.95,44.87,44.94,47471.0,38.5744,38.6088,38.5401,38.6002,47471.0
2022-10-06 12:10:00,44.94,44.97,44.78,44.8,47518.0,38.6002,38.626,38.4628,38.48,47518.0
2022-10-06 12:15:00,44.8,44.86,44.77,44.85,39674.0,38.48,38.5315,38.4542,38.5229,39674.0
2022-10-06 12:20:00,44.86,44.89,44.84,44.88,42113.0,38.5315,38.5573,38.5143,38.5487,42113.0
2022-10-06 12:25:00,44.89,44.96,44.88,44.95,29989.0,38.5573,38.6174,38.5487,38.6088,29989.0
2022-10-06 12:30:00,44.95,45.01,44.93,45.0,35611.0,38.6088,38.6603,38.5916,38.6517,35611.0
2022-10-06 12:35:00,45.0,45.08,44.99,45.08,31847.0,38.6517,38.7205,38.6432,38.7205,31847.0
2022-10-06 12:40:00,45.08,45.16,45.03,45.14,27383.0,38.7205,38.7892,38.6775,38.772,27383.0
2022-10-06 12:45:00,45.14,45.18,45.11,45.14,28265.0,38.772,38.8063,38.7462,38.772,28265.0
2022-10-06 12:50:00,45.14,45.14,45.04,45.06,29469.0,38.772,38.772,38.6861,38.7033,29469.0
2022-10-06 12:55:00,45.05,45.06,44.97,44.99,18165.0,38.6947,38.7033,38.626,38.6432,18165.0
2022-10-06 13:00:00,44.99,45.04,44.97,45.0,32526.0,38.6432,38.6861,38.626,38.6517,32526.0
2022-10-06 13:05:00,45.0,45.03,44.98,44.99,29084.0,38.6517,38.6775,38.6346,38.6432,29084.0
2022-10-06 13:10:00,44.98,45.09,44.96,45.09,31619.0,38.6346,38.729,38.6174,38.729,31619.0
2022-10-06 13:15:00,45.09,45.12,45.03,45.04,19947.0,38.729,38.7548,38.6775,38.6861,19947.0
2022-10-06 13:20:00,45.05,45.08,45.01,45.03,43855.0,38.6947,38.7205,38.6603,38.6775,43855.0
2022-10-06 13:25:00,45.02,45.08,44.98,45.07,19459.0,38.6689,38.7205,38.6346,38.7119,19459.0
2022-10-06 13:30:00,45.07,45.07,44.96,44.99,29009.0,38.7119,38.7119,38.6174,38.6432,29009.0
2022-10-06 13:35:00,44.99,44.99,44.92,44.94,15074.0,38.6432,38.6432,38.583,38.6002,15074.0
2022-10-06 13:40:00,44.94,45.01,44.93,45.01,19581.0,38.6002,38.6603,38.5916,38.6603,19581.0
2022-10-06 13:45:00,45.0,45.04,44.98,45.04,21545.0,38.6517,38.6861,38.6346,38.6861,21545.0
2022-10-06 13:50:00,45.03,45.03,44.96,44.98,22545.0,38.6775,38.6775,38.6174,38.6346,22545.0
2022-10-06 13:55:00,44.99,45.02,44.98,45.0,19533.0,38.6432,38.6689,38.6346,38.6517,19533.0
2022-10-06 14:00:00,44.98,44.98,44.85,44.87,46333.0,38.6346,38.6346,38.5229,38.5401,46333.0
2022-10-06 14:05:00,44.86,44.86,44.79,44.81,18793.0,38.5315,38.5315,38.4714,38.4885,18793.0
2022-10-06 14:10:00,44.82,44.82,44.77,44.79,19903.0,38.4971,38.4971,38.4542,38.4714,19903.0
2022-10-06 14:15:00,44.79,44.8,44.74,44.75,39250.0,38.4714,38.48,38.4284,38.437,39250.0
2022-10-06 14:20:00,44.76,44.85,44.75,44.84,28992.0,38.4456,38.5229,38.437,38.5143,28992.0
2022-10-06 14:25:00,44.84,44.87,44.81,44.83,22448.0,38.5143,38.5401,38.4885,38.5057,22448.0
2022-10-06 14:30:00,44.82,44.9,44.77,44.79,47072.0,38.4971,38.5659,38.4542,38.4714,47072.0
2022-10-06 14:35:00,44.8,44.88,44.8,44.84,30489.0,38.48,38.5487,38.48,38.5143,30489.0
2022-10-06 14:40:00,44.84,44.89,44.83,44.85,26635.0,38.5143,38.5573,38.5057,38.5229,26635.0
2022-10-06 14:45:00,44.85,44.85,44.78,44.8,28664.0,38.5229,38.5229,38.4628,38.48,28664.0
2022-10-06 14:50:00,44.79,44.8,44.69,44.8,44957.0,38.4714,38.48,38.3855,38.48,44957.0
2022-10-06 14:55:00,44.8,44.87,44.79,44.83,29906.0,38.48,38.5401,38.4714,38.5057,29906.0
2022-10-06 15:00:00,44.82,44.86,44.77,44.84,35540.0,38.4971,38.5315,38.4542,38.5143,35540.0
2022-10-06 15:05:00,44.84,44.84,44.78,44.83,35295.0,38.5143,38.5143,38.4628,38.5057,35295.0
2022-10-06 15:10:00,44.83,44.86,44.75,44.84,51869.0,38.5057,38.5315,38.437,38.5143,51869.0
2022-10-06 15:15:00,44.85,44.89,44.79,44.8,53766.0,38.5229,38.5573,38.4714,38.48,53766.0
2022-10-06 15:20:00,44.81,44.94,44.77,44.9,89712.0,38.4885,38.6002,38.4542,38.5659,89712.0
2022-10-06 15:25:00,44.9,44.97,44.87,44.94,35876.0,38.5659,38.626,38.5401,38.6002,35876.0
2022-10-06 15:30:00,44.94,44.96,44.84,44.84,115595.0,38.6002,38.6174,38.5143,38.5143,115595.0
2022-10-06 15:35:00,44.85,44.86,44.79,44.79,59381.0,38.5229,38.5315,38.4714,38.4714,59381.0
2022-10-06 15:40:00,44.79,44.85,44.74,44.82,95899.0,38.4714,38.5229,38.4284,38.4971,95899.0
2022-10-06 15:45:00,44.82,44.89,44.78,44.8,107936.0,38.4971,38.5573,38.4628,38.48,107936.0
2022-10-06 15:50:00,44.81,44.89,44.79,44.89,134653.0,38.4885,38.5573,38.4714,38.5573,134653.0
2022-10-06 15:55:00,44.89,44.99,44.82,44.87,387668.0,38.5573,38.6432,38.4971,38.5401,387668.0
2022-10-07 09:30:00,44.6,44.74,44.25,44.26,137112.0,38.3082,38.4284,38.0075,38.0161,137112.0
2022-10-07 09:35:00,44.26,44.26,44.01,44.1,43641.0,38.0161,38.0161,37.8014,37.8787,43641.0
2022-10-07 09:40:00,44.15,44.22,44.05,44.05,71516.0,37.9217,37.9818,37.8358,37.8358,71516.0
2022-10-07 09:45:00,44.02,44.07,43.87,43.89,88273.0,37.81,37.8529,37.6812,37.6983,88273.0
2022-10-07 09:50:00,43.87,43.88,43.79,43.82,38118.0,37.6812,37.6897,37.6124,37.6382,38118.0
2022-10-07 09:55:00,43.81,43.87,43.71,43.71,31509.0,37.6296,37.6812,37.5437,37.5437,31509.0
2022-10-07 10:00:00,43.7,43.86,43.68,43.83,54223.0,37.5351,37.6726,37.518,37.6468,54223.0
2022-10-07 10:05:00,43.84,43.94,43.81,43.87,38122.0,37.6554,37.7413,37.6296,37.6812,38122.0
2022-10-07 10:10:00,43.85,43.92,43.82,43.86,30970.0,37.664,37.7241,37.6382,37.6726,30970.0
2022-10-07 10:15:00,43.85,43.92,43.81,43.9,54706.0,37.664,37.7241,37.6296,37.7069,54706.0
2022-10-07 10:20:00,43.89,44.0,43.85,43.93,24452.0,37.6983,37.7928,37.664,37.7327,24452.0
2022-10-07 10:25:00,43.93,43.94,43.83,43.85,42348.0,37.7327,37.7413,37.6468,37.664,42348.0
2022-10-07 10:30:00,43.86,43.94,43.82,43.91,30863.0,37.6726,37.7413,37.6382,37.7155,30863.0
2022-10-07 10:35:00,43.91,43.96,43.87,43.91,38575.0,37.7155,37.7585,37.6812,37.7155,38575.0
2022-10-07 10:40:00,43.91,44.04,43.91,44.04,36925.0,37.7155,37.8272,37.7155,37.8272,36925.0
2022-10-07 10:45:00,44.04,44.11,43.99,44.09,30913.0,37.8272,37.8873,37.7842,37.8701,30913.0
2022-10-07 10:50:00,44.09,44.13,43.99,44.11,47415.0,37.8701,37.9045,37.7842,37.8873,47415.0
2022-10-07 10:55:00,44.11,44.16,44.06,44.08,39386.0,37.8873,37.9302,37.8444,37.8615,39386.0
2022-10-07 11:00:00,44.08,44.22,44.07,44.21,26665.0,37.8615,37.9818,37.8529,37.9732,26665.0
2022-10-07 11:05:00,44.2,44.2,44.03,44.03,35797.0,37.9646,37.9646,37.8186,37.8186,35797.0
2022-10-07 11:10:00,44.03,44.08,44.0,44.02,30018.0,37.8186,37.8615,37.7928,37.81,30018.0
2022-10-07 11:15:00,44.02,44.05,43.99,44.0,93777.0,37.81,37.8358,37.7842,37.7928,93777.0
2022-10-07 11:20:00,43.99,44.05,43.95,44.01,58010.0,37.7842,37.8358,37.7499,37.8014,58010.0
2022-10-07 11:25:00,44.0,44.08,43.99,44.04,57689.0,37.7928,37.8615,37.7842,37.8272,57689.0
2022-10-07 11:30:00,44.05,44.09,43.99,43.99,38044.0,37.8358,37.8701,37.7842,37.7842,38044.0
2022-10-07 11:35:00,43.98,44.07,43.96,44.03,57173.0,37.7756,37.8529,37.7585,37.8186,57173.0
2022-10-07 11:40:00,44.02,44.05,43.92,43.99,42994.0,37.81,37.8358,37.7241,37.7842,42994.0
2022-10-07 11:45:00,43.98,44.02,43.89,43.89,39958.0,37.7756,37.81,37.6983,37.6983,39958.0
2022-10-07 11:50:00,43.89,43.98,43.88,43.93,37398.0,37.6983,37.7756,37.6897,37.7327,37398.0
2022-10-07 11:55:00,43.93,44.02,43.92,43.99,27550.0,37.7327,37.81,37.7241,37.7842,27550.0
2022-10-07 12:00:00,43.99,44.09,43.95,44.09,50398.0,37.7842,37.8701,37.7499,37.8701,50398.0
2022-10-07 12:05:00,44.09,44.14,44.05,44.08,26092.0,37.8701,37.9131,37.8358,37.8615,26092.0
2022-10-07 12:10:00,44.08,44.17,44.06,44.07,29751.0,37.8615,37.9388,37.8444,37.8529,29751.0
2022-10-07 12:15:00,44.06,44.13,44.04,44.1,32095.0,37.8444,37.9045,37.8272,37.8787,32095.0
2022-10-07 12:20:00,44.1,44.12,43.98,44.0,33878.0,37.8787,37.8959,37.7756,37.7928,33878.0
2022-10-07 12:25:00,43.99,44.09,43.97,44.04,30351.0,37.7842,37.8701,37.767,37.8272,30351.0
2022-10-07 12:30:00,44.03,44.05,43.93,43.96,179047.0,37.8186,37.8358,37.7327,37.7585,179047.0
2022-10-07 12:35:00,43.95,43.99,43.9,43.94,36414.0,37.7499,37.7842,37.7069,37.7413,36414.0
2022-10-07 12:40:00,43.93,43.96,43.86,43.88,29659.0,37.7327,37.7585,37.6726,37.6897,29659.0
2022-10-07 12:45:00,43.88,43.89,43.82,43.84,26756.0,37.6897,37.6983,37.6382,37.6554,26756.0
2022-10-07 12:50:00,43.84,43.93,43.82,43.91,33592.0,37.6554,37.7327,37.6382,37.7155,33592.0
2022-10-07 12:55:00,43.91,43.96,43.89,43.94,43582.0,37.7155,37.7585,37.6983,37.7413,43582.0
2022-10-07 13:00:00,43.94,43.94,43.83,43.87,41619.0,37.7413,37.7413,37.6468,37.6812,41619.0
2022-10-07 13:05:00,43.87,43.9,43.81,43.85,44051.0,37.6812,37.7069,37.6296,37.664,44051.0
2022-10-07 13:10:00,43.85,43.87,43.81,43.84,74027.0,37.664,37.6812,37.6296,37.6554,74027.0
2022-10-07 13:15:00,43.85,43.86,43.78,43.8,140069.0,37.664,37.6726,37.6039,37.621,140069.0
2022-10-07 13:20:00,43.8,43.81,43.75,43.76,55558.0,37.621,37.6296,37.5781,37.5867,55558.0
2022-10-07 13:25:00,43.76,43.83,43.75,43.78,45241.0,37.5867,37.6468,37.5781,37.6039,45241.0
2022-10-07 13:30:00,43.79,43.82,43.75,43.77,44983.0,37.6124,37.6382,37.5781,37.5953,44983.0
2022-10-07 13:35:00,43.76,43.79,43.72,43.73,43456.0,37.5867,37.6124,37.5523,37.5609,43456.0
2022-10-07 13:40:00,43.73,43.81,43.71,43.79,45573.0,37.5609,37.6296,37.5437,37.6124,45573.0
2022-10-07 13:45:00,43.79,43.84,43.75,43.75,36592.0,37.6124,37.6554,37.5781,37.5781,36592.0
2022-10-07 13:50:00,43.75,43.8,43.73,43.74,18263.0,37.5781,37.621,37.5609,37.5695,18263.0
2022-10-07 13:55:00,43.74,43.77,43.68,43.72,34418.0,37.5695,37.5953,37.518,37.5523,34418.0
2022-10-07 14:00:00,43.71,43.74,43.67,43.7,37177.0,37.5437,37.5695,37.5094,37.5351,37177.0
2022-10-07 14:05:00,43.7,43.76,43.69,43.75,32815.0,37.5351,37.5867,37.5265,37.5781,32815.0
2022-10-07 14:10:00,43.75,43.75,43.66,43.75,41288.0,37.5781,37.5781,37.5008,37.5781,41288.0
2022-10-07 14:15:00,43.76,43.78,43.67,43.7,64412.0,37.5867,37.6039,37.5094,37.5351,64412.0
2022-10-07 14:20:00,43.67,43.67,43.58,43.59,72894.0,37.5094,37.5094,37.4321,37.4407,72894.0
2022-10-07 14:25:00,43.6,43.61,43.53,43.55,39704.0,37.4492,37.4578,37.3891,37.4063,39704.0
2022-10-07 14:30:00,43.54,43.56,43.48,43.52,33054.0,37.3977,37.4149,37.3462,37.3805,33054.0
2022-10-07 14:35:00,43.52,43.59,43.52,43.56,37278.0,37.3805,37.4407,37.3805,37.4149,37278.0
2022-10-07 14:40:00,43.56,43.58,43.49,43.5,22674.0,37.4149,37.4321,37.3548,37.3634,22674.0
2022-10-07 14:45:00,43.49,43.55,43.47,43.55,43642.0,37.3548,37.4063,37.3376,37.4063,43642.0
2022-10-07 14:50:00,43.55,43.58,43.53,43.55,42281.0,37.4063,37.4321,37.3891,37.4063,42281.0
2022-10-07 14:55:00,43.55,43.59,43.52,43.52,33787.0,37.4063,37.4407,37.3805,37.3805,33787.0
2022-10-07 15:00:00,43.52,43.68,43.52,43.67,38009.0,37.3805,37.518,37.3805,37.5094,38009.0
2022-10-07 15:05:00,43.67,43.67,43.57,43.58,25968.0,37.5094,37.5094,37.4235,37.4321,25968.0
2022-10-07 15:10:00,43.58,43.63,43.52,43.52,50743.0,37.4321,37.475,37.3805,37.3805,50743.0
2022-10-07 15:15:00,43.52,43.58,43.5,43.52,27982.0,37.3805,37.4321,37.3634,37.3805,27982.0
2022-10-07 15:20:00,43.51,43.54,43.46,43.5,53953.0,37.3719,37.3977,37.329,37.3634,53953.0
2022-10-07 15:25:00,43.5,43.5,43.4,43.45,51087.0,37.3634,37.3634,37.2775,37.3204,51087.0
2022-10-07 15:30:00,43.45,43.45,43.39,43.41,78387.0,37.3204,37.3204,37.2689,37.286,78387.0
2022-10-07 15:35:00,43.41,43.56,43.38,43.55,110001.0,37.286,37.4149,37.2603,37.4063,110001.0
2022-10-07 15:40:00,43.55,43.63,43.51,43.58,90517.0,37.4063,37.475,37.3719,37.4321,90517.0
2022-10-07 15:45:00,43.58,43.61,43.47,43.5,149199.0,37.4321,37.4578,37.3376,37.3634,149199.0
2022-10-07 15:50:00,43.51,43.65,43.5,43.53,230524.0,37.3719,37.4922,37.3634,37.3891,230524.0
2022-10-07 15:55:00,43.54,43.58,43.47,43.54,403727.0,37.3977,37.4321,37.3376,37.3977,403727.0
2022-10-10 09:30:00,43.77,43.97,43.46,43.81,108402.0,37.5953,37.767,37.329,37.6296,108402.0
2022-10-10 09:35:00,43.8,43.89,43.71,43.73,24942.0,37.621,37.6983,37.5437,37.5609,24942.0
2022-10-10 09:40:00,43.73,43.88,43.69,43.8,61973.0,37.5609,37.6897,37.5265,37.621,61973.0
2022-10-10 09:45:00,43.79,43.84,43.67,43.69,28796.0,37.6124,37.6554,37.5094,37.5265,28796.0
2022-10-10 09:50:00,43.69,43.69,43.43,43.48,45424.0,37.5265,37.5265,37.3032,37.3462,45424.0
2022-10-10 09:55:00,43.44,43.47,43.28,43.29,24961.0,37.3118,37.3376,37.1744,37.183,24961.0
2022-10-10 10:00:00,43.3,43.39,43.25,43.34,32557.0,37.1916,37.2689,37.1486,37.2259,32557.0
2022-10-10 10:05:00,43.34,43.48,43.31,43.44,61308.0,37.2259,37.3462,37.2002,37.3118,61308.0
2022-10-10 10:10:00,43.45,43.56,43.44,43.51,42920.0,37.3204,37.4149,37.3118,37.3719,42920.0
2022-10-10 10:15:00,43.5,43.59,43.49,43.57,21651.0,37.3634,37.4407,37.3548,37.4235,21651.0
2022-10-10 10:20:00,43.57,43.59,43.51,43.56,41986.0,37.4235,37.4407,37.3719,37.4149,41986.0
2022-10-10 10:25:00,43.57,43.73,43.55,43.73,51256.0,37.4235,37.5609,37.4063,37.5609,51256.0
2022-10-10 10:30:00,43.73,43.77,43.56,43.61,61584.0,37.5609,37.5953,37.4149,37.4578,61584.0
2022-10-10 10:35:00,43.6,43.65,43.51,43.52,72345.0,37.4492,37.4922,37.3719,37.3805,72345.0
2022-10-10 10:40:00,43.52,43.55,43.5,43.52,43363.0,37.3805,37.4063,37.3634,37.3805,43363.0
2022-10-10 10:45:00,43.51,43.62,43.51,43.59,42369.0,37.3719,37.4664,37.3719,37.4407,42369.0
2022-10-10 10:50:00,43.59,43.66,43.57,43.65,38118.0,37.4407,37.5008,37.4235,37.4922,38118.0
2022-10-10 10:55:00,43.62,43.68,43.6,43.67,39856.0,37.4664,37.518,37.4492,37.5094,39856.0
2022-10-10 11:00:00,43.66,43.66,43.51,43.52,39227.0,37.5008,37.5008,37.3719,37.3805,39227.0
2022-10-10 11:05:00,43.53,43.59,43.5,43.53,32571.0,37.3891,37.4407,37.3634,37.3891,32571.0
2022-10-10 11:10:00,43.52,43.64,43.52,43.64,28177.0,37.3805,37.4836,37.3805,37.4836,28177.0
2022-10-10 11:15:00,43.64,43.64,43.54,43.55,34176.0,37.4836,37.4836,37.3977,37.4063,34176.0
2022-10-10 11:20:00,43.56,43.7,43.53,43.68,42506.0,37.4149,37.5351,37.3891,37.518,42506.0
2022-10-10 11:25:00,43.69,43.69,43.56,43.57,28583.0,37.5265,37.5265,37.4149,37.4235,28583.0
2022-10-10 11:30:00,43.57,43.58,43.45,43.5,31627.0,37.4235,37.4321,37.3204,37.3634,31627.0
2022-10-10 11:35:00,43.49,43.5,43.38,43.38,28003.0,37.3548,37.3634,37.2603,37.2603,28003.0
2022-10-10 11:40:00,43.38,43.43,43.35,43.42,24158.0,37.2603,37.3032,37.2345,37.2946,24158.0
2022-10-10 11:45:00,43.42,43.45,43.39,43.42,24586.0,37.2946,37.3204,37.2689,37.2946,24586.0
2022-10-10 11:50:00,43.42,43.49,43.39,43.47,27310.0,37.2946,37.3548,37.2689,37.3376,27310.0
2022-10-10 11:55:00,43.47,43.5,43.42,43.43,34780.0,37.3376,37.3634,37.2946,37.3032,34780.0
2022-10-10 12:00:00,43.43,43.45,43.4,43.42,15054.0,37.3032,37.3204,37.2775,37.2946,15054.0
2022-10-10 12:05:00,43.42,43.45,43.36,43.38,55701.0,37.2946,37.3204,37.2431,37.2603,55701.0
2022-10-10 12:10:00,43.38,43.42,43.34,43.41,27932.0,37.2603,37.2946,37.2259,37.286,27932.0
2022-10-10 12:15:00,43.41,43.45,43.36,43.36,19528.0,37.286,37.3204,37.2431,37.2431,19528.0
2022-10-10 12:20:00,43.35,43.35,43.26,43.27,29951.0,37.2345,37.2345,37.1572,37.1658,29951.0
2022-10-10 12:25:00,43.27,43.3,43.2,43.22,46912.0,37.1658,37.1916,37.1057,37.1229,46912.0
2022-10-10 12:30:00,43.22,43.23,43.11,43.12,30960.0,37.1229,37.1314,37.0284,37.037,30960.0
2022-10-10 12:35:00,43.12,43.2,43.12,43.19,34253.0,37.037,37.1057,37.037,37.0971,34253.0
2022-10-10 12:40:00,43.19,43.22,43.14,43.16,36198.0,37.0971,37.1229,37.0541,37.0713,36198.0
2022-10-10 12:45:00,43.16,43.17,43.12,43.13,33787.0,37.0713,37.0799,37.037,37.0455,33787.0
2022-10-10 12:50:00,43.13,43.13,43.05,43.08,36416.0,37.0455,37.0455,36.9768,37.0026,36416.0
2022-10-10 12:55:00,43.08,43.12,43.04,43.07,35160.0,37.0026,37.037,36.9682,36.994,35160.0
2022-10-10 13:00:00,43.06,43.07,43.01,43.05,18770.0,36.9854,36.994,36.9425,36.9768,18770.0
2022-10-10 13:05:00,43.05,43.06,43.0,43.04,26506.0,36.9768,36.9854,36.9339,36.9682,26506.0
2022-10-10 13:10:00,43.04,43.15,42.99,43.1,77525.0,36.9682,37.0627,36.9253,37.0198,77525.0
2022-10-10 13:15:00,43.11,43.14,42.98,43.02,84063.0,37.0284,37.0541,36.9167,36.9511,84063.0
2022-10-10 13:20:00,43.03,43.07,43.0,43.01,38175.0,36.9597,36.994,36.9339,36.9425,38175.0
2022-10-10 13:25:00,43.01,43.1,43.0,43.09,19526.0,36.9425,37.0198,36.9339,37.0112,19526.0
2022-10-10 13:30:00,43.08,43.16,43.07,43.1,26295.0,37.0026,37.0713,36.994,37.0198,26295.0
2022-10-10 13:35:00,43.1,43.16,43.09,43.15,29610.0,37.0198,37.0713,37.0112,37.0627,29610.0
2022-10-10 13:40:00,43.15,43.17,43.12,43.13,19951.0,37.0627,37.0799,37.037,37.0455,19951.0
2022-10-10 13:45:00,43.13,43.41,43.13,43.39,39988.0,37.0455,37.286,37.0455,37.2689,39988.0
2022-10-10 13:50:00,43.38,43.48,43.36,43.44,24796.0,37.2603,37.3462,37.2431,37.3118,24796.0
2022-10-10 13:55:00,43.44,43.46,43.37,43.39,26852.0,37.3118,37.329,37.2517,37.2689,26852.0
2022-10-10 14:00:00,43.39,43.47,43.37,43.43,57219.0,37.2689,37.3376,37.2517,37.3032,57219.0
2022-10-10 14:05:00,43.43,43.43,43.35,43.39,41198.0,37.3032,37.3032,37.2345,37.2689,41198.0
2022-10-10 14:10:00,43.39,43.4,43.31,43.32,44031.0,37.2689,37.2775,37.2002,37.2087,44031.0
2022-10-10 14:15:00,43.32,43.33,43.29,43.3,27339.0,37.2087,37.2173,37.183,37.1916,27339.0
2022-10-10 14:20:00,43.3,43.34,43.23,43.25,26144.0,37.1916,37.2259,37.1314,37.1486,26144.0
2022-10-10 14:25:00,43.26,43.29,43.23,43.25,26237.0,37.1572,37.183,37.1314,37.1486,26237.0
2022-10-10 14:30:00,43.24,43.36,43.21,43.34,31414.0,37.14,37.2431,37.1143,37.2259,31414.0
2022-10-10 14:35:00,43.33,43.36,43.31,43.36,14079.0,37.2173,37.2431,37.2002,37.2431,14079.0
2022-10-10 14:40:00,43.36,43.38,43.31,43.34,44902.0,37.2431,37.2603,37.2002,37.2259,44902.0
2022-10-10 14:45:00,43.34,43.35,43.26,43.27,22470.0,37.2259,37.2345,37.1572,37.1658,22470.0
2022-10-10 14:50:00,43.28,43.31,43.25,43.29,26239.0,37.1744,37.2002,37.1486,37.183,26239.0
2022-10-10 14:55:00,43.3,43.31,43.22,43.27,27049.0,37.1916,37.2002,37.1229,37.1658,27049.0
2022-10-10 15:00:00,43.27,43.33,43.22,43.24,35013.0,37.1658,37.2173,37.1229,37.14,35013.0
2022-10-10 15:05:00,43.24,43.28,43.21,43.27,27473.0,37.14,37.1744,37.1143,37.1658,27473.0
2022-10-10 15:10:00,43.26,43.37,43.24,43.37,59429.0,37.1572,37.2517,37.14,37.2517,59429.0
2022-10-10 15:15:00,43.37,43.46,43.36,43.45,46161.0,37.2517,37.329,37.2431,37.3204,46161.0
2022-10-10 15:20:00,43.46,43.49,43.41,43.47,45518.0,37.329,37.3548,37.286,37.3376,45518.0
2022-10-10 15:25:00,43.46,43.46,43.38,43.4,97828.0,37.329,37.329,37.2603,37.2775,97828.0
2022-10-10 15:30:00,43.4,43.43,43.32,43.41,57372.0,37.2775,37.3032,37.2087,37.286,57372.0
2022-10-10 15:35:00,43.4,43.47,43.36,43.44,64989.0,37.2775,37.3376,37.2431,37.3118,64989.0
2022-10-10 15:40:00,43.44,43.45,43.33,43.35,64112.0,37.3118,37.3204,37.2173,37.2345,64112.0
2022-10-10 15:45:00,43.35,43.45,43.32,43.38,70210.0,37.2345,37.3204,37.2087,37.2603,70210.0
2022-10-10 15:50:00,43.39,43.45,43.3,43.39,122458.0,37.2689,37.3204,37.1916,37.2689,122458.0
2022-10-10 15:55:00,43.4,43.4,43.25,43.3,283838.0,37.2775,37.2775,37.1486,37.1916,283838.0
2022-10-11 09:30:00,42.98,43.1,42.85,42.89,69318.0,36.9167,37.0198,36.805,36.8394,69318.0
2022-10-11 09:35:00,42.87,42.97,42.79,42.93,46505.0,36.8222,36.9081,36.7535,36.8738,46505.0
2022-10-11 09:40:00,42.94,42.98,42.82,42.97,53659.0,36.8824,36.9167,36.7793,36.9081,53659.0
2022-10-11 09:45:00,42.96,43.02,42.82,42.91,61399.0,36.8995,36.9511,36.7793,36.8566,61399.0
2022-10-11 09:50:00,42.92,43.04,42.89,42.91,33892.0,36.8652,36.9682,36.8394,36.8566,33892.0
2022-10-11 09:55:00,42.9,42.98,42.85,42.95,48100.0,36.848,36.9167,36.805,36.8909,48100.0
2022-10-11 10:00:00,42.94,43.0,42.87,42.95,49625.0,36.8824,36.9339,36.8222,36.8909,49625.0
2022-10-11 10:05:00,42.96,42.96,42.82,42.88,57628.0,36.8995,36.8995,36.7793,36.8308,57628.0
2022-10-11 10:10:00,42.87,42.93,42.76,42.93,56394.0,36.8222,36.8738,36.7277,36.8738,56394.0
2022-10-11 10:15:00,42.93,43.04,42.88,43.0,29006.0,36.8738,36.9682,36.8308,36.9339,29006.0
2022-10-11 10:20:00,42.99,43.03,42.88,42.88,36437.0,36.9253,36.9597,36.8308,36.8308,36437.0
2022-10-11 10:25:00,42.9,42.97,42.88,42.92,31239.0,36.848,36.9081,36.8308,36.8652,31239.0
2022-10-11 10:30:00,42.92,42.94,42.79,42.92,39534.0,36.8652,36.8824,36.7535,36.8652,39534.0
2022-10-11 10:35:00,42.92,42.92,42.82,42.86,26653.0,36.8652,36.8652,36.7793,36.8136,26653.0
2022-10-11 10:40:00,42.88,42.98,42.88,42.93,28352.0,36.8308,36.9167,36.8308,36.8738,28352.0
2022-10-11 10:45:00,42.95,42.96,42.85,42.87,38754.0,36.8909,36.8995,36.805,36.8222,38754.0
2022-10-11 10:50:00,42.88,42.91,42.83,42.83,16338.0,36.8308,36.8566,36.7879,36.7879,16338.0
2022-10-11 10:55:00,42.83,42.89,42.71,42.71,34916.0,36.7879,36.8394,36.6848,36.6848,34916.0
2022-10-11 11:00:00,42.71,42.9,42.69,42.87,40624.0,36.6848,36.848,36.6676,36.8222,40624.0
2022-10-11 11:05:00,42.86,42.9,42.77,42.88,61671.0,36.8136,36.848,36.7363,36.8308,61671.0
2022-10-11 11:10:00,42.88,42.94,42.84,42.9,22513.0,36.8308,36.8824,36.7965,36.848,22513.0
2022-10-11 11:15:00,42.9,43.0,42.89,42.93,39175.0,36.848,36.9339,36.8394,36.8738,39175.0
2022-10-11 11:20:00,42.93,43.0,42.92,42.94,37659.0,36.8738,36.9339,36.8652,36.8824,37659.0
2022-10-11 11:25:00,42.94,42.98,42.88,42.96,39578.0,36.8824,36.9167,36.8308,36.8995,39578.0
2022-10-11 11:30:00,42.97,43.04,42.96,43.02,31530.0,36.9081,36.9682,36.8995,36.9511,31530.0
2022-10-11 11:35:00,43.02,43.03,42.94,42.95,48766.0,36.9511,36.9597,36.8824,36.8909,48766.0
2022-10-11 11:40:00,42.97,43.08,42.93,43.06,31689.0,36.9081,37.0026,36.8738,36.9854,31689.0
2022-10-11 11:45:00,43.07,43.23,43.06,43.19,36131.0,36.994,37.1314,36.9854,37.0971,36131.0
2022-10-11 11:50:00,43.21,43.23,43.08,43.09,20570.0,37.1143,37.1314,37.0026,37.0112,20570.0
2022-10-11 11:55:00,43.08,43.11,43.03,43.05,15475.0,37.0026,37.0284,36.9597,36.9768,15475.0
2022-10-11 12:00:00,43.04,43.04,42.94,42.94,33182.0,36.9682,36.9682,36.8824,36.8824,33182.0
2022-10-11 12:05:00,42.95,42.97,42.86,42.94,51984.0,36.8909,36.9081,36.8136,36.8824,51984.0
2022-10-11 12:10:00,42.94,43.03,42.92,43.01,20634.0,36.8824,36.9597,36.8652,36.9425,20634.0
2022-10-11 12:15:00,43.0,43.09,42.96,43.09,31920.0,36.9339,37.0112,36.8995,37.0112,31920.0
2022-10-11 12:20:00,43.09,43.19,43.06,43.17,34386.0,37.0112,37.0971,36.9854,37.0799,34386.0
2022-10-11 12:25:00,43.17,43.18,43.1,43.15,16673.0,37.0799,37.0885,37.0198,37.0627,16673.0
2022-10-11 12:30:00,43.16,43.26,43.16,43.25,42320.0,37.0713,37.1572,37.0713,37.1486,42320.0
2022-10-11 12:35:00,43.25,43.27,43.22,43.26,23854.0,37.1486,37.1658,37.1229,37.1572,23854.0
2022-10-11 12:40:00,43.27,43.37,43.25,43.36,49900.0,37.1658,37.2517,37.1486,37.2431,49900.0
2022-10-11 12:45:00,43.35,43.38,43.3,43.33,36531.0,37.2345,37.2603,37.1916,37.2173,36531.0
2022-10-11 12:50:00,43.34,43.35,43.19,43.21,41270.0,37.2259,37.2345,37.0971,37.1143,41270.0
2022-10-11 12:55:00,43.2,43.28,43.19,43.25,35122.0,37.1057,37.1744,37.0971,37.1486,35122.0
2022-10-11 13:00:00,43.25,43.27,43.19,43.2,30888.0,37.1486,37.1658,37.0971,37.1057,30888.0
2022-10-11 13:05:00,43.19,43.23,43.16,43.21,92144.0,37.0971,37.1314,37.0713,37.1143,92144.0
2022-10-11 13:10:00,43.2,43.2,43.09,43.09,32472.0,37.1057,37.1057,37.0112,37.0112,32472.0
2022-10-11 13:15:00,43.1,43.13,43.02,43.09,91238.0,37.0198,37.0455,36.9511,37.0112,91238.0
2022-10-11 13:20:00,43.1,43.16,43.07,43.12,32260.0,37.0198,37.0713,36.994,37.037,32260.0
2022-10-11 13:25:00,43.13,43.15,43.02,43.06,165003.0,37.0455,37.0627,36.9511,36.9854,165003.0
2022-10-11 13:30:00,43.06,43.1,42.99,43.08,65214.0,36.9854,37.0198,36.9253,37.0026,65214.0
2022-10-11 13:35:00,43.07,43.07,42.98,43.02,31082.0,36.994,36.994,36.9167,36.9511,31082.0
2022-10-11 13:40:00,43.02,43.08,43.0,43.05,84927.0,36.9511,37.0026,36.9339,36.9768,84927.0
2022-10-11 13:45:00,43.05,43.08,42.99,43.02,45810.0,36.9768,37.0026,36.9253,36.9511,45810.0
2022-10-11 13:50:00,43.0,43.05,42.99,43.01,53454.0,36.9339,36.9768,36.9253,36.9425,53454.0
2022-10-11 13:55:00,43.0,43.04,42.98,43.03,57911.0,36.9339,36.9682,36.9167,36.9597,57911.0
2022-10-11 14:00:00,43.03,43.07,43.0,43.0,41068.0,36.9597,36.994,36.9339,36.9339,41068.0
2022-10-11 14:05:00,43.01,43.01,42.87,42.91,91221.0,36.9425,36.9425,36.8222,36.8566,91221.0
2022-10-11 14:10:00,42.91,42.92,42.83,42.91,64691.0,36.8566,36.8652,36.7879,36.8566,64691.0
2022-10-11 14:15:00,42.91,42.93,42.87,42.87,41716.0,36.8566,36.8738,36.8222,36.8222,41716.0
2022-10-11 14:20:00,42.87,42.92,42.85,42.91,46283.0,36.8222,36.8652,36.805,36.8566,46283.0
2022-10-11 14:25:00,42.92,42.98,42.91,42.96,36368.0,36.8652,36.9167,36.8566,36.8995,36368.0
2022-10-11 14:30:00,42.97,43.11,42.95,43.1,62428.0,36.9081,37.0284,36.8909,37.0198,62428.0
2022-10-11 14:35:00,43.1,43.1,42.99,43.01,42215.0,37.0198,37.0198,36.9253,36.9425,42215.0
2022-10-11 14:40:00,43.01,43.05,42.91,42.91,46542.0,36.9425,36.9768,36.8566,36.8566,46542.0
2022-10-11 14:45:00,42.9,42.93,42.71,42.75,85416.0,36.848,36.8738,36.6848,36.7192,85416.0
2022-10-11 14:50:00,42.74,42.76,42.55,42.56,43306.0,36.7106,36.7277,36.5474,36.556,43306.0
2022-10-11 14:55:00,42.55,42.57,42.44,42.46,56041.0,36.5474,36.5645,36.4529,36.4701,56041.0
2022-10-11 15:00:00,42.44,42.46,42.36,42.39,66210.0,36.4529,36.4701,36.3842,36.4099,66210.0
2022-10-11 15:05:00,42.4,42.43,42.31,42.33,57585.0,36.4185,36.4443,36.3412,36.3584,57585.0
2022-10-11 15:10:00,42.32,42.34,42.22,42.32,131733.0,36.3498,36.367,36.2639,36.3498,131733.0
2022-10-11 15:15:00,42.33,42.42,42.25,42.38,83829.0,36.3584,36.4357,36.2897,36.4014,83829.0
2022-10-11 15:20:00,42.39,42.43,42.35,42.37,53433.0,36.4099,36.4443,36.3756,36.3928,53433.0
2022-10-11 15:25:00,42.37,42.39,42.26,42.35,120429.0,36.3928,36.4099,36.2983,36.3756,120429.0
2022-10-11 15:30:00,42.34,42.37,42.23,42.29,95893.0,36.367,36.3928,36.2725,36.324,95893.0
2022-10-11 15:35:00,42.3,42.43,42.29,42.43,91452.0,36.3326,36.4443,36.324,36.4443,91452.0
2022-10-11 15:40:00,42.44,42.44,42.31,42.38,97584.0,36.4529,36.4529,36.3412,36.4014,97584.0
2022-10-11 15:45:00,42.38,42.47,42.33,42.44,126614.0,36.4014,36.4787,36.3584,36.4529,126614.0
2022-10-11 15:50:00,42.45,42.49,42.3,42.48,186839.0,36.4615,36.4958,36.3326,36.4872,186839.0
2022-10-11 15:55:00,42.48,42.52,42.4,42.43,301020.0,36.4872,36.5216,36.4185,36.4443,301020.0
2022-10-12 09:30:00,42.27,42.28,41.94,41.98,116385.0,36.3069,36.3155,36.0234,36.0578,116385.0
2022-10-12 09:35:00,41.95,42.18,41.94,42.13,68853.0,36.032,36.2296,36.0234,36.1866,68853.0
2022-10-12 09:40:00,42.12,42.17,41.97,42.13,89780.0,36.178,36.221,36.0492,36.1866,89780.0
2022-10-12 09:45:00,42.12,42.15,41.87,41.9,49840.0,36.178,36.2038,35.9633,35.9891,49840.0
2022-10-12 09:50:00,41.9,42.07,41.88,41.9,50916.0,35.9891,36.1351,35.9719,35.9891,50916.0
2022-10-12 09:55:00,41.89,42.05,41.89,42.01,78871.0,35.9805,36.1179,35.9805,36.0835,78871.0
2022-10-12 10:00:00,42.01,42.25,42.01,42.16,82788.0,36.0835,36.2897,36.0835,36.2124,82788.0
2022-10-12 10:05:00,42.16,42.19,42.04,42.09,45712.0,36.2124,36.2382,36.1093,36.1523,45712.0
2022-10-12 10:10:00,42.11,42.18,42.06,42.14,50650.0,36.1694,36.2296,36.1265,36.1952,50650.0
2022-10-12 10:15:00,42.14,42.28,42.12,42.27,66982.0,36.1952,36.3155,36.178,36.3069,66982.0
2022-10-12 10:20:00,42.27,42.29,42.18,42.24,81416.0,36.3069,36.324,36.2296,36.2811,81416.0
2022-10-12 10:25:00,42.25,42.34,42.21,42.26,49933.0,36.2897,36.367,36.2553,36.2983,49933.0
2022-10-12 10:30:00,42.26,42.35,42.2,42.34,67353.0,36.2983,36.3756,36.2467,36.367,67353.0
2022-10-12 10:35:00,42.35,42.35,42.24,42.26,43477.0,36.3756,36.3756,36.2811,36.2983,43477.0
2022-10-12 10:40:00,42.25,42.26,42.12,42.12,45753.0,36.2897,36.2983,36.178,36.178,45753.0
2022-10-12 10:45:00,42.12,42.13,42.06,42.06,45096.0,36.178,36.1866,36.1265,36.1265,45096.0
2022-10-12 10:50:00,42.07,42.16,42.06,42.15,49314.0,36.1351,36.2124,36.1265,36.2038,49314.0
2022-10-12 10:55:00,42.15,42.24,42.13,42.23,45340.0,36.2038,36.2811,36.1866,36.2725,45340.0
2022-10-12 11:00:00,42.22,42.42,42.21,42.39,32590.0,36.2639,36.4357,36.2553,36.4099,32590.0
2022-10-12 11:05:00,42.39,42.55,42.37,42.54,27059.0,36.4099,36.5474,36.3928,36.5388,27059.0
2022-10-12 11:10:00,42.53,42.59,42.5,42.54,44259.0,36.5302,36.5817,36.5044,36.5388,44259.0
2022-10-12 11:15:00,42.55,42.57,42.47,42.54,53291.0,36.5474,36.5645,36.4787,36.5388,53291.0
2022-10-12 11:20:00,42.53,42.57,42.46,42.5,30332.0,36.5302,36.5645,36.4701,36.5044,30332.0
2022-10-12 11:25:00,42.5,42.51,42.41,42.44,27270.0,36.5044,36.513,36.4271,36.4529,27270.0
2022-10-12 11:30:00,42.44,42.45,42.34,42.38,21807.0,36.4529,36.4615,36.367,36.4014,21807.0
2022-10-12 11:35:00,42.36,42.46,42.36,42.38,45435.0,36.3842,36.4701,36.3842,36.4014,45435.0
2022-10-12 11:40:00,42.38,42.52,42.37,42.47,33714.0,36.4014,36.5216,36.3928,36.4787,33714.0
2022-10-12 11:45:00,42.47,42.48,42.41,42.44,52238.0,36.4787,36.4872,36.4271,36.4529,52238.0
2022-10-12 11:50:00,42.44,42.55,42.42,42.53,31415.0,36.4529,36.5474,36.4357,36.5302,31415.0
2022-10-12 11:55:00,42.53,42.61,42.52,42.61,33766.0,36.5302,36.5989,36.5216,36.5989,33766.0
2022-10-12 12:00:00,42.62,42.69,42.59,42.67,37489.0,36.6075,36.6676,36.5817,36.6504,37489.0
2022-10-12 12:05:00,42.67,42.75,42.62,42.62,36799.0,36.6504,36.7192,36.6075,36.6075,36799.0
2022-10-12 12:10:00,42.63,42.63,42.55,42.62,20046.0,36.6161,36.6161,36.5474,36.6075,20046.0
2022-10-12 12:15:00,42.61,42.66,42.61,42.63,33901.0,36.5989,36.6419,36.5989,36.6161,33901.0
2022-10-12 12:20:00,42.64,42.7,42.63,42.69,30240.0,36.6247,36.6762,36.6161,36.6676,30240.0
2022-10-12 12:25:00,42.69,42.73,42.63,42.67,30593.0,36.6676,36.702,36.6161,36.6504,30593.0
2022-10-12 12:30:00,42.66,42.69,42.62,42.68,25034.0,36.6419,36.6676,36.6075,36.659,25034.0
2022-10-12 12:35:00,42.68,42.69,42.57,42.59,27499.0,36.659,36.6676,36.5645,36.5817,27499.0
2022-10-12 12:40:00,42.59,42.59,42.52,42.53,16701.0,36.5817,36.5817,36.5216,36.5302,16701.0
2022-10-12 12:45:00,42.52,42.61,42.52,42.61,42969.0,36.5216,36.5989,36.5216,36.5989,42969.0
2022-10-12 12:50:00,42.62,42.66,42.61,42.64,35281.0,36.6075,36.6419,36.5989,36.6247,35281.0
2022-10-12 12:55:00,42.65,42.65,42.61,42.61,16492.0,36.6333,36.6333,36.5989,36.5989,16492.0
2022-10-12 13:00:00,42.61,42.68,42.59,42.64,42449.0,36.5989,36.659,36.5817,36.6247,42449.0
2022-10-12 13:05:00,42.65,42.7,42.63,42.66,33135.0,36.6333,36.6762,36.6161,36.6419,33135.0
2022-10-12 13:10:00,42.66,42.67,42.63,42.66,31187.0,36.6419,36.6504,36.6161,36.6419,31187.0
2022-10-12 13:15:00,42.66,42.66,42.52,42.52,46121.0,36.6419,36.6419,36.5216,36.5216,46121.0
2022-10-12 13:20:00,42.53,42.55,42.49,42.49,21677.0,36.5302,36.5474,36.4958,36.4958,21677.0
2022-10-12 13:25:00,42.48,42.52,42.47,42.5,27956.0,36.4872,36.5216,36.4787,36.5044,27956.0
2022-10-12 13:30:00,42.49,42.5,42.39,42.4,34355.0,36.4958,36.5044,36.4099,36.4185,34355.0
2022-10-12 13:35:00,42.39,42.47,42.38,42.46,32740.0,36.4099,36.4787,36.4014,36.4701,32740.0
2022-10-12 13:40:00,42.46,42.47,42.37,42.42,32266.0,36.4701,36.4787,36.3928,36.4357,32266.0
2022-10-12 13:45:00,42.42,42.5,42.4,42.48,23553.0,36.4357,36.5044,36.4185,36.4872,23553.0
2022-10-12 13:50:00,42.48,42.49,42.44,42.46,56429.0,36.4872,36.4958,36.4529,36.4701,56429.0
2022-10-12 13:55:00,42.46,42.46,42.39,42.46,35076.0,36.4701,36.4701,36.4099,36.4701,35076.0
2022-10-12 14:00:00,42.46,42.63,42.42,42.53,109919.0,36.4701,36.6161,36.4357,36.5302,109919.0
2022-10-12 14:05:00,42.53,42.71,42.49,42.64,67189.0,36.5302,36.6848,36.4958,36.6247,67189.0
2022-10-12 14:10:00,42.62,42.77,42.59,42.72,57864.0,36.6075,36.7363,36.5817,36.6934,57864.0
2022-10-12 14:15:00,42.73,42.73,42.61,42.65,34101.0,36.702,36.702,36.5989,36.6333,34101.0
2022-10-12 14:20:00,42.65,42.66,42.56,42.61,30126.0,36.6333,36.6419,36.556,36.5989,30126.0
2022-10-12 14:25:00,42.6,42.69,42.56,42.67,44472.0,36.5903,36.6676,36.556,36.6504,44472.0
2022-10-12 14:30:00,42.69,42.72,42.63,42.69,27980.0,36.6676,36.6934,36.6161,36.6676,27980.0
2022-10-12 14:35:00,42.68,42.73,42.66,42.72,29041.0,36.659,36.702,36.6419,36.6934,29041.0
2022-10-12 14:40:00,42.72,42.74,42.66,42.7,19383.0,36.6934,36.7106,36.6419,36.6762,19383.0
2022-10-12 14:45:00,42.69,42.72,42.61,42.62,17363.0,36.6676,36.6934,36.5989,36.6075,17363.0
2022-10-12 14:50:00,42.61,42.64,42.57,42.6,32711.0,36.5989,36.6247,36.5645,36.5903,32711.0
2022-10-12 14:55:00,42.59,42.62,42.53,42.54,24593.0,36.5817,36.6075,36.5302,36.5388,24593.0
2022-10-12 15:00:00,42.55,42.58,42.51,42.54,26655.0,36.5474,36.5731,36.513,36.5388,26655.0
2022-10-12 15:05:00,42.53,42.56,42.5,42.52,30557.0,36.5302,36.556,36.5044,36.5216,30557.0
2022-10-12 15:10:00,42.52,42.55,42.51,42.52,38386.0,36.5216,36.5474,36.513,36.5216,38386.0
2022-10-12 15:15:00,42.52,42.55,42.45,42.54,48419.0,36.5216,36.5474,36.4615,36.5388,48419.0
2022-10-12 15:20:00,42.54,42.55,42.44,42.45,44762.0,36.5388,36.5474,36.4529,36.4615,44762.0
2022-10-12 15:25:00,42.44,42.46,42.38,42.39,56178.0,36.4529,36.4701,36.4014,36.4099,56178.0
2022-10-12 15:30:00,42.38,42.42,42.35,42.41,59239.0,36.4014,36.4357,36.3756,36.4271,59239.0
2022-10-12 15:35:00,42.41,42.45,42.37,42.38,53599.0,36.4271,36.4615,36.3928,36.4014,53599.0
2022-10-12 15:40:00,42.38,42.39,42.34,42.38,76817.0,36.4014,36.4099,36.367,36.4014,76817.0
2022-10-12 15:45:00,42.37,42.38,42.28,42.3,128480.0,36.3928,36.4014,36.3155,36.3326,128480.0
2022-10-12 15:50:00,42.29,42.3,42.22,42.26,229277.0,36.324,36.3326,36.2639,36.2983,229277.0
2022-10-12 15:55:00,42.25,42.26,42.04,42.08,444177.0,36.2897,36.2983,36.1093,36.1437,444177.0
2022-10-13 09:30:00,41.48,41.52,41.13,41.35,126471.0,35.6283,35.6627,35.3277,35.5167,126471.0
2022-10-13 09:35:00,41.34,41.35,41.07,41.21,56979.0,35.5081,35.5167,35.2762,35.3964,56979.0
2022-10-13 09:40:00,41.21,41.45,41.16,41.32,73991.0,35.3964,35.6025,35.3535,35.4909,73991.0
2022-10-13 09:45:00,41.33,41.7,41.26,41.7,51105.0,35.4995,35.8173,35.4394,35.8173,51105.0
2022-10-13 09:50:00,41.7,42.14,41.69,42.06,49031.0,35.8173,36.1952,35.8087,36.1265,49031.0
2022-10-13 09:55:00,42.04,42.08,41.92,42.03,48788.0,36.1093,36.1437,36.0062,36.1007,48788.0
2022-10-13 10:00:00,42.02,42.04,41.93,42.01,29868.0,36.0921,36.1093,36.0148,36.0835,29868.0
2022-10-13 10:05:00,42.01,42.18,41.98,42.17,81929.0,36.0835,36.2296,36.0578,36.221,81929.0
2022-10-13 10:10:00,42.16,42.32,42.03,42.32,63185.0,36.2124,36.3498,36.1007,36.3498,63185.0
2022-10-13 10:15:00,42.32,42.47,42.29,42.34,68679.0,36.3498,36.4787,36.324,36.367,68679.0
2022-10-13 10:20:00,42.34,42.38,42.24,42.28,51619.0,36.367,36.4014,36.2811,36.3155,51619.0
2022-10-13 10:25:00,42.28,42.28,42.02,42.09,56336.0,36.3155,36.3155,36.0921,36.1523,56336.0
2022-10-13 10:30:00,42.06,42.18,42.01,42.05,91753.0,36.1265,36.2296,36.0835,36.1179,91753.0
2022-10-13 10:35:00,42.04,42.18,41.99,42.18,46364.0,36.1093,36.2296,36.0664,36.2296,46364.0
2022-10-13 10:40:00,42.17,42.26,42.09,42.2,66371.0,36.221,36.2983,36.1523,36.2467,66371.0
2022-10-13 10:45:00,42.19,42.32,42.17,42.3,62276.0,36.2382,36.3498,36.221,36.3326,62276.0
2022-10-13 10:50:00,42.3,42.4,42.25,42.39,49617.0,36.3326,36.4185,36.2897,36.4099,49617.0
2022-10-13 10:55:00,42.38,42.47,42.35,42.4,70573.0,36.4014,36.4787,36.3756,36.4185,70573.0
2022-10-13 11:00:00,42.39,42.49,42.37,42.49,67968.0,36.4099,36.4958,36.3928,36.4958,67968.0
2022-10-13 11:05:00,42.49,42.84,42.48,42.8,85121.0,36.4958,36.7965,36.4872,36.7621,85121.0
2022-10-13 11:10:00,42.79,42.79,42.68,42.77,62281.0,36.7535,36.7535,36.659,36.7363,62281.0
2022-10-13 11:15:00,42.77,43.23,42.69,42.96,121362.0,36.7363,37.1314,36.6676,36.8995,121362.0
2022-10-13 11:20:00,42.96,43.36,42.95,43.04,331577.0,36.8995,37.2431,36.8909,36.9682,331577.0
2022-10-13 11:25:00,43.03,43.1,42.94,43.06,48339.0,36.9597,37.0198,36.8824,36.9854,48339.0
2022-10-13 11:30:00,43.08,43.13,43.03,43.12,48697.0,37.0026,37.0455,36.9597,37.037,48697.0
2022-10-13 11:35:00,43.12,43.67,43.12,43.54,89838.0,37.037,37.5094,37.037,37.3977,89838.0
2022-10-13 11:40:00,43.56,43.64,43.32,43.38,55141.0,37.4149,37.4836,37.2087,37.2603,55141.0
2022-10-13 11:45:00,43.39,43.53,43.32,43.45,72838.0,37.2689,37.3891,37.2087,37.3204,72838.0
2022-10-13 11:50:00,43.43,43.6,43.37,43.54,55939.0,37.3032,37.4492,37.2517,37.3977,55939.0
2022-10-13 11:55:00,43.57,43.62,43.49,43.6,39928.0,37.4235,37.4664,37.3548,37.4492,39928.0
2022-10-13 12:00:00,43.62,43.8,43.59,43.78,52649.0,37.4664,37.621,37.4407,37.6039,52649.0
2022-10-13 12:05:00,43.79,43.8,43.65,43.69,26322.0,37.6124,37.621,37.4922,37.5265,26322.0
2022-10-13 12:10:00,43.7,43.83,43.63,43.82,55533.0,37.5351,37.6468,37.475,37.6382,55533.0
2022-10-13 12:15:00,43.83,43.89,43.74,43.75,73771.0,37.6468,37.6983,37.5695,37.5781,73771.0
2022-10-13 12:20:00,43.72,43.87,43.69,43.81,65172.0,37.5523,37.6812,37.5265,37.6296,65172.0
2022-10-13 12:25:00,43.8,43.9,43.77,43.83,34586.0,37.621,37.7069,37.5953,37.6468,34586.0
2022-10-13 12:30:00,43.84,43.86,43.76,43.82,35633.0,37.6554,37.6726,37.5867,37.6382,35633.0
2022-10-13 12:35:00,43.83,43.87,43.75,43.84,30561.0,37.6468,37.6812,37.5781,37.6554,30561.0
2022-10-13 12:40:00,43.85,44.09,43.85,44.06,29020.0,37.664,37.8701,37.664,37.8444,29020.0
2022-10-13 12:45:00,44.06,44.18,43.98,44.16,27103.0,37.8444,37.9474,37.7756,37.9302,27103.0
2022-10-13 12:50:00,44.15,44.23,44.06,44.07,56354.0,37.9217,37.9904,37.8444,37.8529,56354.0
2022-10-13 12:55:00,44.06,44.14,44.04,44.08,22283.0,37.8444,37.9131,37.8272,37.8615,22283.0
2022-10-13 13:00:00,44.08,44.14,44.02,44.09,26786.0,37.8615,37.9131,37.81,37.8701,26786.0
2022-10-13 13:05:00,44.1,44.11,43.93,43.93,51409.0,37.8787,37.8873,37.7327,37.7327,51409.0
2022-10-13 13:10:00,43.92,43.99,43.9,43.97,27191.0,37.7241,37.7842,37.7069,37.767,27191.0
2022-10-13 13:15:00,43.97,44.13,43.96,44.09,33836.0,37.767,37.9045,37.7585,37.8701,33836.0
2022-10-13 13:20:00,44.1,44.23,44.1,44.17,26450.0,37.8787,37.9904,37.8787,37.9388,26450.0
2022-10-13 13:25:00,44.17,44.31,44.14,44.26,38821.0,37.9388,38.0591,37.9131,38.0161,38821.0
2022-10-13 13:30:00,44.28,44.39,44.26,44.36,44758.0,38.0333,38.1278,38.0161,38.102,44758.0
2022-10-13 13:35:00,44.37,44.37,44.2,44.26,61954.0,38.1106,38.1106,37.9646,38.0161,61954.0
2022-10-13 13:40:00,44.27,44.29,44.14,44.18,49779.0,38.0247,38.0419,37.9131,37.9474,49779.0
2022-10-13 13:45:00,44.17,44.25,44.14,44.25,40198.0,37.9388,38.0075,37.9131,38.0075,40198.0
2022-10-13 13:50:00,44.25,44.26,44.19,44.23,48411.0,38.0075,38.0161,37.956,37.9904,48411.0
2022-10-13 13:55:00,44.23,44.24,44.14,44.17,27082.0,37.9904,37.999,37.9131,37.9388,27082.0
2022-10-13 14:00:00,44.13,44.17,44.08,44.16,30189.0,37.9045,37.9388,37.8615,37.9302,30189.0
2022-10-13 14:05:00,44.16,44.23,44.11,44.16,43544.0,37.9302,37.9904,37.8873,37.9302,43544.0
2022-10-13 14:10:00,44.17,44.33,44.14,44.29,50878.0,37.9388,38.0763,37.9131,38.0419,50878.0
2022-10-13 14:15:00,44.3,44.31,44.21,44.25,34088.0,38.0505,38.0591,37.9732,38.0075,34088.0
2022-10-13 14:20:00,44.26,44.26,44.16,44.19,24067.0,38.0161,38.0161,37.9302,37.956,24067.0
2022-10-13 14:25:00,44.19,44.19,44.0,44.03,36761.0,37.956,37.956,37.7928,37.8186,36761.0
2022-10-13 14:30:00,44.03,44.12,44.03,44.08,71726.0,37.8186,37.8959,37.8186,37.8615,71726.0
2022-10-13 14:35:00,44.08,44.15,44.06,44.13,32356.0,37.8615,37.9217,37.8444,37.9045,32356.0
2022-10-13 14:40:00,44.12,44.14,44.04,44.14,43023.0,37.8959,37.9131,37.8272,37.9131,43023.0
2022-10-13 14:45:00,44.15,44.16,44.1,44.11,33822.0,37.9217,37.9302,37.8787,37.8873,33822.0
2022-10-13 14:50:00,44.11,44.22,44.08,44.19,56756.0,37.8873,37.9818,37.8615,37.956,56756.0
2022-10-13 14:55:00,44.2,44.28,44.19,44.23,30710.0,37.9646,38.0333,37.956,37.9904,30710.0
2022-10-13 15:00:00,44.23,44.23,44.15,44.16,39829.0,37.9904,37.9904,37.9217,37.9302,39829.0
2022-10-13 15:05:00,44.16,44.26,44.14,44.25,77130.0,37.9302,38.0161,37.9131,38.0075,77130.0
2022-10-13 15:10:00,44.25,44.26,44.19,44.2,48359.0,38.0075,38.0161,37.956,37.9646,48359.0
2022-10-13 15:15:00,44.2,44.28,44.16,44.23,43901.0,37.9646,38.0333,37.9302,37.9904,43901.0
2022-10-13 15:20:00,44.23,44.28,44.17,44.24,54815.0,37.9904,38.0333,37.9388,37.999,54815.0
2022-10-13 15:25:00,44.23,44.25,44.14,44.17,68400.0,37.9904,38.0075,37.9131,37.9388,68400.0
2022-10-13 15:30:00,44.17,44.25,44.05,44.08,81107.0,37.9388,38.0075,37.8358,37.8615,81107.0
2022-10-13 15:35:00,44.07,44.13,44.01,44.12,65703.0,37.8529,37.9045,37.8014,37.8959,65703.0
2022-10-13 15:40:00,44.12,44.14,44.02,44.13,70219.0,37.8959,37.9131,37.81,37.9045,70219.0
2022-10-13 15:45:00,44.13,44.21,44.08,44.15,89791.0,37.9045,37.9732,37.8615,37.9217,89791.0
2022-10-13 15:50:00,44.15,44.2,44.03,44.17,192905.0,37.9217,37.9646,37.8186,37.9388,192905.0
2022-10-13 15:55:00,44.17,44.17,44.03,44.08,366957.0,37.9388,37.9388,37.8186,37.8615,366957.0
2022-10-14 09:30:00,44.32,44.83,44.15,44.81,173994.0,38.0677,38.5057,37.9217,38.4885,173994.0
2022-10-14 09:35:00,44.78,45.19,44.69,45.14,115375.0,38.4628,38.8149,38.3855,38.772,115375.0
2022-10-14 09:40:00,45.14,45.15,44.32,44.4,82734.0,38.772,38.7806,38.0677,38.1364,82734.0
2022-10-14 09:45:00,44.37,44.45,44.16,44.4,84107.0,38.1106,38.1793,37.9302,38.1364,84107.0
2022-10-14 09:50:00,44.4,44.67,44.39,44.61,77256.0,38.1364,38.3683,38.1278,38.3168,77256.0
2022-10-14 09:55:00,44.61,44.79,44.57,44.61,62714.0,38.3168,38.4714,38.2824,38.3168,62714.0
2022-10-14 10:00:00,44.62,44.64,44.11,44.35,76187.0,38.3254,38.3425,37.8873,38.0934,76187.0
2022-10-14 10:05:00,44.36,44.48,44.15,44.3,93155.0,38.102,38.2051,37.9217,38.0505,93155.0
2022-10-14 10:10:00,44.29,44.37,43.91,43.98,88829.0,38.0419,38.1106,37.7155,37.7756,88829.0
2022-10-14 10:15:00,43.98,44.07,43.84,43.92,86375.0,37.7756,37.8529,37.6554,37.7241,86375.0
2022-10-14 10:20:00,43.89,43.89,43.59,43.59,96081.0,37.6983,37.6983,37.4407,37.4407,96081.0
2022-10-14 10:25:00,43.58,43.71,43.5,43.57,64961.0,37.4321,37.5437,37.3634,37.4235,64961.0
2022-10-14 10:30:00,43.58,43.74,43.56,43.56,116700.0,37.4321,37.5695,37.4149,37.4149,116700.0
2022-10-14 10:35:00,43.57,43.72,43.56,43.66,45951.0,37.4235,37.5523,37.4149,37.5008,45951.0
2022-10-14 10:40:00,43.65,43.7,43.36,43.36,84924.0,37.4922,37.5351,37.2431,37.2431,84924.0
2022-10-14 10:45:00,43.36,43.47,43.33,43.4,59127.0,37.2431,37.3376,37.2173,37.2775,59127.0
2022-10-14 10:50:00,43.41,43.67,43.4,43.59,69846.0,37.286,37.5094,37.2775,37.4407,69846.0
2022-10-14 10:55:00,43.6,43.65,43.52,43.63,51511.0,37.4492,37.4922,37.3805,37.475,51511.0
2022-10-14 11:00:00,43.64,43.95,43.64,43.95,70251.0,37.4836,37.7499,37.4836,37.7499,70251.0
2022-10-14 11:05:00,43.95,43.95,43.7,43.73,59801.0,37.7499,37.7499,37.5351,37.5609,59801.0
2022-10-14 11:10:00,43.73,43.78,43.59,43.63,43547.0,37.5609,37.6039,37.4407,37.475,43547.0
2022-10-14 11:15:00,43.64,43.7,43.6,43.63,51312.0,37.4836,37.5351,37.4492,37.475,51312.0
2022-10-14 11:20:00,43.63,43.82,43.62,43.79,30366.0,37.475,37.6382,37.4664,37.6124,30366.0
2022-10-14 11:25:00,43.8,43.85,43.73,43.8,73370.0,37.621,37.664,37.5609,37.621,73370.0
2022-10-14 11:30:00,43.8,43.8,43.55,43.58,142667.0,37.621,37.621,37.4063,37.4321,142667.0
2022-10-14 11:35:00,43.59,43.7,43.54,43.69,55988.0,37.4407,37.5351,37.3977,37.5265,55988.0
2022-10-14 11:40:00,43.69,43.73,43.58,43.69,40565.0,37.5265,37.5609,37.4321,37.5265,40565.0
2022-10-14 11:45:00,43.69,43.7,43.56,43.64,67465.0,37.5265,37.5351,37.4149,37.4836,67465.0
2022-10-14 11:50:00,43.63,43.68,43.53,43.61,42990.0,37.475,37.518,37.3891,37.4578,42990.0
2022-10-14 11:55:00,43.61,43.69,43.57,43.63,24863.0,37.4578,37.5265,37.4235,37.475,24863.0
2022-10-14 12:00:00,43.62,43.85,43.62,43.83,69760.0,37.4664,37.664,37.4664,37.6468,69760.0
2022-10-14 12:05:00,43.83,43.83,43.51,43.52,83891.0,37.6468,37.6468,37.3719,37.3805,83891.0
2022-10-14 12:10:00,43.52,43.6,43.48,43.52,80462.0,37.3805,37.4492,37.3462,37.3805,80462.0
2022-10-14 12:15:00,43.51,43.64,43.46,43.64,61680.0,37.3719,37.4836,37.329,37.4836,61680.0
2022-10-14 12:20:00,43.64,43.65,43.52,43.55,36464.0,37.4836,37.4922,37.3805,37.4063,36464.0
2022-10-14 12:25:00,43.56,43.61,43.51,43.58,40199.0,37.4149,37.4578,37.3719,37.4321,40199.0
2022-10-14 12:30:00,43.57,43.62,43.53,43.54,36923.0,37.4235,37.4664,37.3891,37.3977,36923.0
2022-10-14 12:35:00,43.54,43.68,43.52,43.65,69140.0,37.3977,37.518,37.3805,37.4922,69140.0
2022-10-14 12:40:00,43.64,43.74,43.62,43.68,53778.0,37.4836,37.5695,37.4664,37.518,53778.0
2022-10-14 12:45:00,43.68,43.68,43.56,43.57,34714.0,37.518,37.518,37.4149,37.4235,34714.0
2022-10-14 12:50:00,43.55,43.56,43.46,43.52,44421.0,37.4063,37.4149,37.329,37.3805,44421.0
2022-10-14 12:55:00,43.52,43.56,43.47,43.48,42004.0,37.3805,37.4149,37.3376,37.3462,42004.0
2022-10-14 13:00:00,43.48,43.58,43.45,43.5,47491.0,37.3462,37.4321,37.3204,37.3634,47491.0
2022-10-14 13:05:00,43.49,43.49,43.36,43.4,72734.0,37.3548,37.3548,37.2431,37.2775,72734.0
2022-10-14 13:10:00,43.4,43.46,43.38,43.38,35212.0,37.2775,37.329,37.2603,37.2603,35212.0
2022-10-14 13:15:00,43.38,43.44,43.37,43.41,38287.0,37.2603,37.3118,37.2517,37.286,38287.0
2022-10-14 13:20:00,43.4,43.43,43.32,43.39,29089.0,37.2775,37.3032,37.2087,37.2689,29089.0
2022-10-14 13:25:00,43.39,43.42,43.31,43.4,32149.0,37.2689,37.2946,37.2002,37.2775,32149.0
2022-10-14 13:30:00,43.39,43.46,43.38,43.42,37239.0,37.2689,37.329,37.2603,37.2946,37239.0
2022-10-14 13:35:00,43.42,43.45,43.34,43.43,40495.0,37.2946,37.3204,37.2259,37.3032,40495.0
2022-10-14 13:40:00,43.42,43.47,43.34,43.37,59276.0,37.2946,37.3376,37.2259,37.2517,59276.0
2022-10-14 13:45:00,43.38,43.45,43.35,43.37,34020.0,37.2603,37.3204,37.2345,37.2517,34020.0
2022-10-14 13:50:00,43.35,43.36,43.31,43.34,32813.0,37.2345,37.2431,37.2002,37.2259,32813.0
2022-10-14 13:55:00,43.34,43.39,43.29,43.37,34113.0,37.2259,37.2689,37.183,37.2517,34113.0
2022-10-14 14:00:00,43.37,43.37,43.27,43.3,36476.0,37.2517,37.2517,37.1658,37.1916,36476.0
2022-10-14 14:05:00,43.3,43.31,43.21,43.26,34842.0,37.1916,37.2002,37.1143,37.1572,34842.0
2022-10-14 14:10:00,43.25,43.25,43.18,43.22,54741.0,37.1486,37.1486,37.0885,37.1229,54741.0
2022-10-14 14:15:00,43.21,43.24,43.17,43.19,38135.0,37.1143,37.14,37.0799,37.0971,38135.0
2022-10-14 14:20:00,43.19,43.21,43.13,43.15,75374.0,37.0971,37.1143,37.0455,37.0627,75374.0
2022-10-14 14:25:00,43.15,43.16,43.07,43.15,102424.0,37.0627,37.0713,36.994,37.0627,102424.0
2022-10-14 14:30:00,43.14,43.15,43.07,43.08,57370.0,37.0541,37.0627,36.994,37.0026,57370.0
2022-10-14 14:35:00,43.07,43.14,43.04,43.1,55269.0,36.994,37.0541,36.9682,37.0198,55269.0
2022-10-14 14:40:00,43.1,43.11,43.0,43.09,58280.0,37.0198,37.0284,36.9339,37.0112,58280.0
2022-10-14 14:45:00,43.09,43.13,43.05,43.13,56441.0,37.0112,37.0455,36.9768,37.0455,56441.0
2022-10-14 14:50:00,43.13,43.14,43.06,43.08,45986.0,37.0455,37.0541,36.9854,37.0026,45986.0
2022-10-14 14:55:00,43.08,43.15,43.05,43.14,44412.0,37.0026,37.0627,36.9768,37.0541,44412.0
2022-10-14 15:00:00,43.14,43.29,43.14,43.25,95348.0,37.0541,37.183,37.0541,37.1486,95348.0
2022-10-14 15:05:00,43.24,43.25,43.13,43.15,69997.0,37.14,37.1486,37.0455,37.0627,69997.0
2022-10-14 15:10:00,43.14,43.2,43.1,43.11,62941.0,37.0541,37.1057,37.0198,37.0284,62941.0
2022-10-14 15:15:00,43.11,43.11,43.0,43.06,111331.0,37.0284,37.0284,36.9339,36.9854,111331.0
2022-10-14 15:20:00,43.05,43.14,43.03,43.09,75681.0,36.9768,37.0541,36.9597,37.0112,75681.0
2022-10-14 15:25:00,43.09,43.16,43.06,43.12,135913.0,37.0112,37.0713,36.9854,37.037,135913.0
2022-10-14 15:30:00,43.12,43.2,43.06,43.2,163687.0,37.037,37.1057,36.9854,37.1057,163687.0
2022-10-14 15:35:00,43.2,43.24,43.07,43.09,140914.0,37.1057,37.14,36.994,37.0112,140914.0
2022-10-14 15:40:00,43.09,43.11,43.01,43.05,154822.0,37.0112,37.0284,36.9425,36.9768,154822.0
2022-10-14 15:45:00,43.05,43.06,42.94,42.98,216146.0,36.9768,36.9854,36.8824,36.9167,216146.0
2022-10-14 15:50:00,42.98,43.04,42.93,43.02,394754.0,36.9167,36.9682,36.8738,36.9511,394754.0
2022-10-14 15:55:00,43.02,43.02,42.88,43.0,796262.0,36.9511,36.9511,36.8308,36.9339,796262.0
2022-10-17 09:30:00,44.0,44.36,43.94,43.97,130943.0,37.7928,38.102,37.7413,37.767,130943.0
2022-10-17 09:35:00,44.0,44.27,43.98,44.23,43266.0,37.7928,38.0247,37.7756,37.9904,43266.0
2022-10-17 09:40:00,44.26,44.38,44.05,44.07,84904.0,38.0161,38.1192,37.8358,37.8529,84904.0
2022-10-17 09:45:00,44.06,44.19,44.01,44.17,92887.0,37.8444,37.956,37.8014,37.9388,92887.0
2022-10-17 09:50:00,44.17,44.24,44.06,44.14,76231.0,37.9388,37.999,37.8444,37.9131,76231.0
2022-10-17 09:55:00,44.12,44.16,44.0,44.1,95050.0,37.8959,37.9302,37.7928,37.8787,95050.0
2022-10-17 10:00:00,44.09,44.3,44.09,44.16,93202.0,37.8701,38.0505,37.8701,37.9302,93202.0
2022-10-17 10:05:00,44.15,44.36,44.09,44.26,62285.0,37.9217,38.102,37.8701,38.0161,62285.0
2022-10-17 10:10:00,44.27,44.53,44.26,44.53,60420.0,38.0247,38.248,38.0161,38.248,60420.0
2022-10-17 10:15:00,44.54,44.56,44.46,44.48,68238.0,38.2566,38.2738,38.1879,38.2051,68238.0
2022-10-17 10:20:00,44.45,44.53,44.33,44.36,60357.0,38.1793,38.248,38.0763,38.102,60357.0
2022-10-17 10:25:00,44.35,44.39,44.27,44.33,54698.0,38.0934,38.1278,38.0247,38.0763,54698.0
2022-10-17 10:30:00,44.33,44.34,44.19,44.24,81554.0,38.0763,38.0849,37.956,37.999,81554.0
2022-10-17 10:35:00,44.25,44.27,44.12,44.18,44653.0,38.0075,38.0247,37.8959,37.9474,44653.0
2022-10-17 10:40:00,44.17,44.2,44.1,44.11,41479.0,37.9388,37.9646,37.8787,37.8873,41479.0
2022-10-17 10:45:00,44.12,44.13,44.04,44.09,59923.0,37.8959,37.9045,37.8272,37.8701,59923.0
2022-10-17 10:50:00,44.08,44.08,43.94,44.01,92644.0,37.8615,37.8615,37.7413,37.8014,92644.0
2022-10-17 10:55:00,44.0,44.03,43.91,43.94,43260.0,37.7928,37.8186,37.7155,37.7413,43260.0
2022-10-17 11:00:00,43.95,44.14,43.95,44.11,51504.0,37.7499,37.9131,37.7499,37.8873,51504.0
2022-10-17 11:05:00,44.1,44.15,44.01,44.04,58298.0,37.8787,37.9217,37.8014,37.8272,58298.0
2022-10-17 11:10:00,44.03,44.11,43.99,44.07,39851.0,37.8186,37.8873,37.7842,37.8529,39851.0
2022-10-17 11:15:00,44.06,44.1,44.03,44.05,68295.0,37.8444,37.8787,37.8186,37.8358,68295.0
2022-10-17 11:20:00,44.05,44.18,44.05,44.18,83073.0,37.8358,37.9474,37.8358,37.9474,83073.0
2022-10-17 11:25:00,44.18,44.24,44.13,44.23,60622.0,37.9474,37.999,37.9045,37.9904,60622.0
2022-10-17 11:30:00,44.23,44.35,44.22,44.29,88868.0,37.9904,38.0934,37.9818,38.0419,88868.0
2022-10-17 11:35:00,44.29,44.39,44.26,44.38,67971.0,38.0419,38.1278,38.0161,38.1192,67971.0
2022-10-17 11:40:00,44.38,44.45,44.36,44.38,62612.0,38.1192,38.1793,38.102,38.1192,62612.0
2022-10-17 11:45:00,44.39,44.43,44.34,44.43,41379.0,38.1278,38.1622,38.0849,38.1622,41379.0
2022-10-17 11:50:00,44.43,44.43,44.33,44.38,64735.0,38.1622,38.1622,38.0763,38.1192,64735.0
2022-10-17 11:55:00,44.38,44.39,44.33,44.34,37221.0,38.1192,38.1278,38.0763,38.0849,37221.0
2022-10-17 12:00:00,44.34,44.37,44.3,44.31,29649.0,38.0849,38.1106,38.0505,38.0591,29649.0
2022-10-17 12:05:00,44.31,44.43,44.31,44.42,30415.0,38.0591,38.1622,38.0591,38.1536,30415.0
2022-10-17 12:10:00,44.42,44.42,44.28,44.33,44858.0,38.1536,38.1536,38.0333,38.0763,44858.0
2022-10-17 12:15:00,44.34,44.38,44.21,44.24,40014.0,38.0849,38.1192,37.9732,37.999,40014.0
2022-10-17 12:20:00,44.24,44.28,44.19,44.28,40670.0,37.999,38.0333,37.956,38.0333,40670.0
2022-10-17 12:25:00,44.28,44.38,44.24,44.34,50502.0,38.0333,38.1192,37.999,38.0849,50502.0
2022-10-17 12:30:00,44.34,44.4,44.33,44.39,44778.0,38.0849,38.1364,38.0763,38.1278,44778.0
2022-10-17 12:35:00,44.4,44.42,44.36,44.38,29067.0,38.1364,38.1536,38.102,38.1192,29067.0
2022-10-17 12:40:00,44.39,44.39,44.28,44.33,21878.0,38.1278,38.1278,38.0333,38.0763,21878.0
2022-10-17 12:45:00,44.33,44.37,44.28,44.33,39580.0,38.0763,38.1106,38.0333,38.0763,39580.0
2022-10-17 12:50:00,44.34,44.35,44.3,44.32,27312.0,38.0849,38.0934,38.0505,38.0677,27312.0
2022-10-17 12:55:00,44.32,44.32,44.26,44.28,25406.0,38.0677,38.0677,38.0161,38.0333,25406.0
2022-10-17 13:00:00,44.27,44.31,44.23,44.23,60444.0,38.0247,38.0591,37.9904,37.9904,60444.0
2022-10-17 13:05:00,44.25,44.31,44.24,44.26,48935.0,38.0075,38.0591,37.999,38.0161,48935.0
2022-10-17 13:10:00,44.25,44.28,44.22,44.24,36070.0,38.0075,38.0333,37.9818,37.999,36070.0
2022-10-17 13:15:00,44.25,44.32,44.24,44.24,42832.0,38.0075,38.0677,37.999,37.999,42832.0
2022-10-17 13:20:00,44.24,44.41,44.23,44.4,52515.0,37.999,38.145,37.9904,38.1364,52515.0
2022-10-17 13:25:00,44.4,44.45,44.37,44.45,33382.0,38.1364,38.1793,38.1106,38.1793,33382.0
2022-10-17 13:30:00,44.45,44.49,44.43,44.46,34073.0,38.1793,38.2137,38.1622,38.1879,34073.0
2022-10-17 13:35:00,44.46,44.49,44.44,44.48,40008.0,38.1879,38.2137,38.1707,38.2051,40008.0
2022-10-17 13:40:00,44.48,44.58,44.45,44.52,244842.0,38.2051,38.291,38.1793,38.2395,244842.0
2022-10-17 13:45:00,44.51,44.65,44.49,44.61,113653.0,38.2309,38.3511,38.2137,38.3168,113653.0
2022-10-17 13:50:00,44.61,44.63,44.54,44.54,74027.0,38.3168,38.3339,38.2566,38.2566,74027.0
2022-10-17 13:55:00,44.54,44.56,44.51,44.53,56053.0,38.2566,38.2738,38.2309,38.248,56053.0
2022-10-17 14:00:00,44.53,44.6,44.49,44.54,84168.0,38.248,38.3082,38.2137,38.2566,84168.0
2022-10-17 14:05:00,44.54,44.56,44.47,44.54,59163.0,38.2566,38.2738,38.1965,38.2566,59163.0
2022-10-17 14:10:00,44.54,44.54,44.4,44.43,63129.0,38.2566,38.2566,38.1364,38.1622,63129.0
2022-10-17 14:15:00,44.42,44.49,44.39,44.47,76747.0,38.1536,38.2137,38.1278,38.1965,76747.0
2022-10-17 14:20:00,44.47,44.48,44.43,44.47,165779.0,38.1965,38.2051,38.1622,38.1965,165779.0
2022-10-17 14:25:00,44.46,44.53,44.42,44.52,132253.0,38.1879,38.248,38.1536,38.2395,132253.0
2022-10-17 14:30:00,44.52,44.53,44.47,44.53,60659.0,38.2395,38.248,38.1965,38.248,60659.0
2022-10-17 14:35:00,44.52,44.61,44.51,44.59,44999.0,38.2395,38.3168,38.2309,38.2996,44999.0
2022-10-17 14:40:00,44.59,44.68,44.58,44.66,58423.0,38.2996,38.3769,38.291,38.3597,58423.0
2022-10-17 14:45:00,44.66,44.66,44.56,44.57,81445.0,38.3597,38.3597,38.2738,38.2824,81445.0
2022-10-17 14:50:00,44.56,44.57,44.47,44.5,107115.0,38.2738,38.2824,38.1965,38.2223,107115.0
2022-10-17 14:55:00,44.49,44.57,44.48,44.54,78607.0,38.2137,38.2824,38.2051,38.2566,78607.0
2022-10-17 15:00:00,44.53,44.57,44.43,44.48,73590.0,38.248,38.2824,38.1622,38.2051,73590.0
2022-10-17 15:05:00,44.49,44.53,44.45,44.5,72506.0,38.2137,38.248,38.1793,38.2223,72506.0
2022-10-17 15:10:00,44.5,44.52,44.46,44.48,121274.0,38.2223,38.2395,38.1879,38.2051,121274.0
2022-10-17 15:15:00,44.48,44.49,44.4,44.47,90116.0,38.2051,38.2137,38.1364,38.1965,90116.0
2022-10-17 15:20:00,44.47,44.52,44.43,44.48,121500.0,38.1965,38.2395,38.1622,38.2051,121500.0
2022-10-17 15:25:00,44.48,44.53,44.45,44.52,121733.0,38.2051,38.248,38.1793,38.2395,121733.0
2022-10-17 15:30:00,44.51,44.64,44.48,44.55,152370.0,38.2309,38.3425,38.2051,38.2652,152370.0
2022-10-17 15:35:00,44.55,44.58,44.53,44.55,117586.0,38.2652,38.291,38.248,38.2652,117586.0
2022-10-17 15:40:00,44.55,44.68,44.52,44.64,287649.0,38.2652,38.3769,38.2395,38.3425,287649.0
2022-10-17 15:45:00,44.64,44.65,44.53,44.55,174479.0,38.3425,38.3511,38.248,38.2652,174479.0
2022-10-17 15:50:00,44.55,44.63,44.54,44.62,271279.0,38.2652,38.3339,38.2566,38.3254,271279.0
2022-10-17 15:55:00,44.62,44.63,44.39,44.44,556713.0,38.3254,38.3339,38.1278,38.1707,556713.0
2022-10-18 09:30:00,42.76,43.83,41.9,43.61,598912.0,36.7277,37.6468,35.9891,37.4578,598912.0
2022-10-18 09:35:00,43.66,44.43,43.47,44.32,360855.0,37.5008,38.1622,37.3376,38.0677,360855.0
2022-10-18 09:40:00,44.33,44.37,43.8,44.05,435718.0,38.0763,38.1106,37.621,37.8358,435718.0
2022-10-18 09:45:00,44.05,44.24,43.73,43.79,262343.0,37.8358,37.999,37.5609,37.6124,262343.0
2022-10-18 09:50:00,43.8,43.95,43.47,43.71,226311.0,37.621,37.7499,37.3376,37.5437,226311.0
2022-10-18 09:55:00,43.71,44.05,43.7,44.04,131298.0,37.5437,37.8358,37.5351,37.8272,131298.0
2022-10-18 10:00:00,44.05,44.49,44.03,44.49,179735.0,37.8358,38.2137,37.8186,38.2137,179735.0
2022-10-18 10:05:00,44.48,44.69,44.41,44.66,153096.0,38.2051,38.3855,38.145,38.3597,153096.0
2022-10-18 10:10:00,44.65,44.66,44.12,44.13,138915.0,38.3511,38.3597,37.8959,37.9045,138915.0
2022-10-18 10:15:00,44.13,44.41,44.13,44.3,111379.0,37.9045,38.145,37.9045,38.0505,111379.0
2022-10-18 10:20:00,44.29,44.45,44.22,44.41,144393.0,38.0419,38.1793,37.9818,38.145,144393.0
2022-10-18 10:25:00,44.4,44.43,44.18,44.21,78258.0,38.1364,38.1622,37.9474,37.9732,78258.0
2022-10-18 10:30:00,44.21,44.22,43.87,44.0,101864.0,37.9732,37.9818,37.6812,37.7928,101864.0
2022-10-18 10:35:00,44.0,44.01,43.74,43.75,119788.0,37.7928,37.8014,37.5695,37.5781,119788.0
2022-10-18 10:40:00,43.74,43.94,43.73,43.85,87498.0,37.5695,37.7413,37.5609,37.664,87498.0
2022-10-18 10:45:00,43.84,43.85,43.72,43.78,82351.0,37.6554,37.664,37.5523,37.6039,82351.0
2022-10-18 10:50:00,43.78,44.03,43.74,43.99,61780.0,37.6039,37.8186,37.5695,37.7842,61780.0
2022-10-18 10:55:00,43.98,43.99,43.79,43.79,62844.0,37.7756,37.7842,37.6124,37.6124,62844.0
2022-10-18 11:00:00,43.79,43.79,43.65,43.77,55584.0,37.6124,37.6124,37.4922,37.5953,55584.0
2022-10-18 11:05:00,43.78,43.8,43.52,43.52,72567.0,37.6039,37.621,37.3805,37.3805,72567.0
2022-10-18 11:10:00,43.51,43.6,43.46,43.53,96146.0,37.3719,37.4492,37.329,37.3891,96146.0
2022-10-18 11:15:00,43.53,43.62,43.47,43.49,114657.0,37.3891,37.4664,37.3376,37.3548,114657.0
2022-10-18 11:20:00,43.48,43.49,43.17,43.23,91598.0,37.3462,37.3548,37.0799,37.1314,91598.0
2022-10-18 11:25:00,43.23,43.33,43.15,43.25,80336.0,37.1314,37.2173,37.0627,37.1486,80336.0
2022-10-18 11:30:00,43.25,43.25,43.03,43.04,92025.0,37.1486,37.1486,36.9597,36.9682,92025.0
2022-10-18 11:35:00,43.05,43.08,42.92,43.06,176431.0,36.9768,37.0026,36.8652,36.9854,176431.0
2022-10-18 11:40:00,43.07,43.08,42.88,43.03,72263.0,36.994,37.0026,36.8308,36.9597,72263.0
2022-10-18 11:45:00,43.03,43.26,43.03,43.26,72048.0,36.9597,37.1572,36.9597,37.1572,72048.0
2022-10-18 11:50:00,43.25,43.48,43.23,43.41,45625.0,37.1486,37.3462,37.1314,37.286,45625.0
2022-10-18 11:55:00,43.42,43.56,43.38,43.5,67931.0,37.2946,37.4149,37.2603,37.3634,67931.0
2022-10-18 12:00:00,43.5,43.53,43.39,43.52,57443.0,37.3634,37.3891,37.2689,37.3805,57443.0
2022-10-18 12:05:00,43.52,43.61,43.42,43.61,43058.0,37.3805,37.4578,37.2946,37.4578,43058.0
2022-10-18 12:10:00,43.62,43.69,43.62,43.69,60686.0,37.4664,37.5265,37.4664,37.5265,60686.0
2022-10-18 12:15:00,43.69,43.74,43.63,43.68,71792.0,37.5265,37.5695,37.475,37.518,71792.0
2022-10-18 12:20:00,43.67,43.71,43.56,43.56,34302.0,37.5094,37.5437,37.4149,37.4149,34302.0
2022-10-18 12:25:00,43.57,43.62,43.56,43.62,28363.0,37.4235,37.4664,37.4149,37.4664,28363.0
2022-10-18 12:30:00,43.61,43.66,43.54,43.62,44293.0,37.4578,37.5008,37.3977,37.4664,44293.0
2022-10-18 12:35:00,43.62,43.73,43.61,43.63,60893.0,37.4664,37.5609,37.4578,37.475,60893.0
2022-10-18 12:40:00,43.63,43.67,43.59,43.59,28899.0,37.475,37.5094,37.4407,37.4407,28899.0
2022-10-18 12:45:00,43.59,43.65,43.57,43.62,26426.0,37.4407,37.4922,37.4235,37.4664,26426.0
2022-10-18 12:50:00,43.62,43.69,43.59,43.65,47203.0,37.4664,37.5265,37.4407,37.4922,47203.0
2022-10-18 12:55:00,43.64,43.65,43.49,43.5,35634.0,37.4836,37.4922,37.3548,37.3634,35634.0
2022-10-18 13:00:00,43.49,43.52,43.36,43.39,127528.0,37.3548,37.3805,37.2431,37.2689,127528.0
2022-10-18 13:05:00,43.39,43.48,43.39,43.41,35925.0,37.2689,37.3462,37.2689,37.286,35925.0
2022-10-18 13:10:00,43.41,43.54,43.4,43.52,83707.0,37.286,37.3977,37.2775,37.3805,83707.0
2022-10-18 13:15:00,43.51,43.55,43.45,43.52,32962.0,37.3719,37.4063,37.3204,37.3805,32962.0
2022-10-18 13:20:00,43.51,43.58,43.46,43.5,38850.0,37.3719,37.4321,37.329,37.3634,38850.0
2022-10-18 13:25:00,43.5,43.54,43.47,43.54,63686.0,37.3634,37.3977,37.3376,37.3977,63686.0
2022-10-18 13:30:00,43.55,43.77,43.54,43.76,69611.0,37.4063,37.5953,37.3977,37.5867,69611.0
2022-10-18 13:35:00,43.78,43.81,43.71,43.73,47345.0,37.6039,37.6296,37.5437,37.5609,47345.0
2022-10-18 13:40:00,43.73,43.75,43.64,43.68,97196.0,37.5609,37.5781,37.4836,37.518,97196.0
2022-10-18 13:45:00,43.68,43.76,43.65,43.75,71081.0,37.518,37.5867,37.4922,37.5781,71081.0
2022-10-18 13:50:00,43.76,43.82,43.72,43.79,96640.0,37.5867,37.6382,37.5523,37.6124,96640.0
2022-10-18 13:55:00,43.79,43.81,43.72,43.78,59771.0,37.6124,37.6296,37.5523,37.6039,59771.0
2022-10-18 14:00:00,43.78,43.78,43.57,43.57,85991.0,37.6039,37.6039,37.4235,37.4235,85991.0
2022-10-18 14:05:00,43.57,43.6,43.5,43.51,51238.0,37.4235,37.4492,37.3634,37.3719,51238.0
2022-10-18 14:10:00,43.51,43.54,43.49,43.52,101371.0,37.3719,37.3977,37.3548,37.3805,101371.0
2022-10-18 14:15:00,43.51,43.52,43.42,43.43,46264.0,37.3719,37.3805,37.2946,37.3032,46264.0
2022-10-18 14:20:00,43.43,43.46,43.38,43.45,42250.0,37.3032,37.329,37.2603,37.3204,42250.0
2022-10-18 14:25:00,43.46,43.5,43.41,43.48,28766.0,37.329,37.3634,37.286,37.3462,28766.0
2022-10-18 14:30:00,43.48,43.51,43.43,43.48,32364.0,37.3462,37.3719,37.3032,37.3462,32364.0
2022-10-18 14:35:00,43.48,43.51,43.33,43.36,54758.0,37.3462,37.3719,37.2173,37.2431,54758.0
2022-10-18 14:40:00,43.37,43.39,43.2,43.22,62541.0,37.2517,37.2689,37.1057,37.1229,62541.0
2022-10-18 14:45:00,43.22,43.24,43.12,43.17,42854.0,37.1229,37.14,37.037,37.0799,42854.0
2022-10-18 14:50:00,43.16,43.16,43.06,43.07,62482.0,37.0713,37.0713,36.9854,36.994,62482.0
2022-10-18 14:55:00,43.06,43.1,43.02,43.02,133325.0,36.9854,37.0198,36.9511,36.9511,133325.0
2022-10-18 15:00:00,43.02,43.03,42.92,42.98,60887.0,36.9511,36.9597,36.8652,36.9167,60887.0
2022-10-18 15:05:00,42.98,43.07,42.98,43.03,60723.0,36.9167,36.994,36.9167,36.9597,60723.0
2022-10-18 15:10:00,43.02,43.11,43.01,43.03,61029.0,36.9511,37.0284,36.9425,36.9597,61029.0
2022-10-18 15:15:00,43.03,43.07,42.97,43.04,42763.0,36.9597,36.994,36.9081,36.9682,42763.0
2022-10-18 15:20:00,43.04,43.1,42.99,43.1,67612.0,36.9682,37.0198,36.9253,37.0198,67612.0
2022-10-18 15:25:00,43.09,43.1,43.02,43.05,49202.0,37.0112,37.0198,36.9511,36.9768,49202.0
2022-10-18 15:30:00,43.06,43.22,43.02,43.19,77394.0,36.9854,37.1229,36.9511,37.0971,77394.0
2022-10-18 15:35:00,43.19,43.2,43.07,43.13,80760.0,37.0971,37.1057,36.994,37.0455,80760.0
2022-10-18 15:40:00,43.13,43.25,43.12,43.23,134063.0,37.0455,37.1486,37.037,37.1314,134063.0
2022-10-18 15:45:00,43.23,43.26,43.18,43.25,122514.0,37.1314,37.1572,37.0885,37.1486,122514.0
2022-10-18 15:50:00,43.25,43.34,43.22,43.33,178298.0,37.1486,37.2259,37.1229,37.2173,178298.0
2022-10-18 15:55:00,43.33,43.41,43.23,43.38,571995.0,37.2173,37.286,37.1314,37.2603,571995.0
2022-10-19 09:30:00,42.85,43.43,42.76,43.25,145321.0,36.805,37.3032,36.7277,37.1486,145321.0
2022-10-19 09:35:00,43.27,43.37,43.14,43.26,95953.0,37.1658,37.2517,37.0541,37.1572,95953.0
2022-10-19 09:40:00,43.24,43.26,42.99,43.08,88601.0,37.14,37.1572,36.9253,37.0026,88601.0
2022-10-19 09:45:00,43.09,43.21,42.97,43.0,91020.0,37.0112,37.1143,36.9081,36.9339,91020.0
2022-10-19 09:50:00,42.99,43.33,42.99,43.33,83939.0,36.9253,37.2173,36.9253,37.2173,83939.0
2022-10-19 09:55:00,43.31,43.4,43.24,43.26,117466.0,37.2002,37.2775,37.14,37.1572,117466.0
2022-10-19 10:00:00,43.26,43.35,43.08,43.34,141629.0,37.1572,37.2345,37.0026,37.2259,141629.0
2022-10-19 10:05:00,43.34,43.45,43.25,43.3,92662.0,37.2259,37.3204,37.1486,37.1916,92662.0
2022-10-19 10:10:00,43.31,43.33,43.17,43.32,74588.0,37.2002,37.2173,37.0799,37.2087,74588.0
2022-10-19 10:15:00,43.32,43.46,43.32,43.4,110444.0,37.2087,37.329,37.2087,37.2775,110444.0
2022-10-19 10:20:00,43.41,43.59,43.38,43.48,119157.0,37.286,37.4407,37.2603,37.3462,119157.0
2022-10-19 10:25:00,43.48,43.51,43.42,43.48,73068.0,37.3462,37.3719,37.2946,37.3462,73068.0
2022-10-19 10:30:00,43.48,43.52,43.36,43.38,47146.0,37.3462,37.3805,37.2431,37.2603,47146.0
2022-10-19 10:35:00,43.38,43.39,43.29,43.34,49797.0,37.2603,37.2689,37.183,37.2259,49797.0
2022-10-19 10:40:00,43.34,43.34,43.22,43.26,50590.0,37.2259,37.2259,37.1229,37.1572,50590.0
2022-10-19 10:45:00,43.25,43.32,43.17,43.27,68622.0,37.1486,37.2087,37.0799,37.1658,68622.0
2022-10-19 10:50:00,43.28,43.33,43.22,43.23,37652.0,37.1744,37.2173,37.1229,37.1314,37652.0
2022-10-19 10:55:00,43.23,43.27,43.19,43.26,63310.0,37.1314,37.1658,37.0971,37.1572,63310.0
2022-10-19 11:00:00,43.26,43.29,43.19,43.2,27862.0,37.1572,37.183,37.0971,37.1057,27862.0
2022-10-19 11:05:00,43.2,43.28,43.2,43.22,47178.0,37.1057,37.1744,37.1057,37.1229,47178.0
2022-10-19 11:10:00,43.22,43.37,43.2,43.37,38529.0,37.1229,37.2517,37.1057,37.2517,38529.0
2022-10-19 11:15:00,43.36,43.39,43.28,43.34,31235.0,37.2431,37.2689,37.1744,37.2259,31235.0
2022-10-19 11:20:00,43.33,43.41,43.25,43.41,39747.0,37.2173,37.286,37.1486,37.286,39747.0
2022-10-19 11:25:00,43.41,43.45,43.34,43.43,113798.0,37.286,37.3204,37.2259,37.3032,113798.0
2022-10-19 11:30:00,43.43,43.44,43.3,43.3,89858.0,37.3032,37.3118,37.1916,37.1916,89858.0
2022-10-19 11:35:00,43.29,43.41,43.25,43.41,64874.0,37.183,37.286,37.1486,37.286,64874.0
2022-10-19 11:40:00,43.41,43.41,43.23,43.27,86976.0,37.286,37.286,37.1314,37.1658,86976.0
2022-10-19 11:45:00,43.27,43.33,43.27,43.3,47996.0,37.1658,37.2173,37.1658,37.1916,47996.0
2022-10-19 11:50:00,43.3,43.37,43.3,43.36,63029.0,37.1916,37.2517,37.1916,37.2431,63029.0
2022-10-19 11:55:00,43.36,43.36,43.28,43.29,49507.0,37.2431,37.2431,37.1744,37.183,49507.0
2022-10-19 12:00:00,43.29,43.32,43.22,43.29,163873.0,37.183,37.2087,37.1229,37.183,163873.0
2022-10-19 12:05:00,43.29,43.31,43.26,43.29,108965.0,37.183,37.2002,37.1572,37.183,108965.0
2022-10-19 12:10:00,43.28,43.31,43.24,43.3,55308.0,37.1744,37.2002,37.14,37.1916,55308.0
2022-10-19 12:15:00,43.3,43.36,43.28,43.35,69070.0,37.1916,37.2431,37.1744,37.2345,69070.0
2022-10-19 12:20:00,43.34,43.36,43.27,43.3,38486.0,37.2259,37.2431,37.1658,37.1916,38486.0
2022-10-19 12:25:00,43.3,43.3,43.17,43.21,79513.0,37.1916,37.1916,37.0799,37.1143,79513.0
2022-10-19 12:30:00,43.2,43.26,43.17,43.21,69635.0,37.1057,37.1572,37.0799,37.1143,69635.0
2022-10-19 12:35:00,43.21,43.27,43.18,43.21,75216.0,37.1143,37.1658,37.0885,37.1143,75216.0
2022-10-19 12:40:00,43.22,43.22,43.04,43.05,180298.0,37.1229,37.1229,36.9682,36.9768,180298.0
2022-10-19 12:45:00,43.05,43.06,42.93,42.98,125330.0,36.9768,36.9854,36.8738,36.9167,125330.0
2022-10-19 12:50:00,42.97,43.0,42.92,42.97,84207.0,36.9081,36.9339,36.8652,36.9081,84207.0
2022-10-19 12:55:00,42.97,42.99,42.9,42.9,133640.0,36.9081,36.9253,36.848,36.848,133640.0
2022-10-19 13:00:00,42.9,42.93,42.71,42.72,61915.0,36.848,36.8738,36.6848,36.6934,61915.0
2022-10-19 13:05:00,42.71,42.71,42.63,42.68,57101.0,36.6848,36.6848,36.6161,36.659,57101.0
2022-10-19 13:10:00,42.68,42.74,42.63,42.7,104129.0,36.659,36.7106,36.6161,36.6762,104129.0
2022-10-19 13:15:00,42.7,42.75,42.67,42.73,89434.0,36.6762,36.7192,36.6504,36.702,89434.0
2022-10-19 13:20:00,42.72,42.79,42.71,42.79,41779.0,36.6934,36.7535,36.6848,36.7535,41779.0
2022-10-19 13:25:00,42.78,42.83,42.71,42.73,50062.0,36.7449,36.7879,36.6848,36.702,50062.0
2022-10-19 13:30:00,42.73,42.77,42.62,42.63,71914.0,36.702,36.7363,36.6075,36.6161,71914.0
2022-10-19 13:35:00,42.62,42.65,42.52,42.55,73854.0,36.6075,36.6333,36.5216,36.5474,73854.0
2022-10-19 13:40:00,42.55,42.68,42.54,42.65,88562.0,36.5474,36.659,36.5388,36.6333,88562.0
2022-10-19 13:45:00,42.64,42.66,42.58,42.63,109599.0,36.6247,36.6419,36.5731,36.6161,109599.0
2022-10-19 13:50:00,42.63,42.63,42.5,42.51,85005.0,36.6161,36.6161,36.5044,36.513,85005.0
2022-10-19 13:55:00,42.51,42.54,42.38,42.47,207269.0,36.513,36.5388,36.4014,36.4787,207269.0
2022-10-19 14:00:00,42.46,42.57,42.43,42.54,88653.0,36.4701,36.5645,36.4443,36.5388,88653.0
2022-10-19 14:05:00,42.55,42.61,42.48,42.56,81861.0,36.5474,36.5989,36.4872,36.556,81861.0
2022-10-19 14:10:00,42.55,42.58,42.48,42.51,65378.0,36.5474,36.5731,36.4872,36.513,65378.0
2022-10-19 14:15:00,42.51,42.55,42.46,42.47,64843.0,36.513,36.5474,36.4701,36.4787,64843.0
2022-10-19 14:20:00,42.47,42.48,42.38,42.45,117978.0,36.4787,36.4872,36.4014,36.4615,117978.0
2022-10-19 14:25:00,42.46,42.54,42.45,42.5,51294.0,36.4701,36.5388,36.4615,36.5044,51294.0
2022-10-19 14:30:00,42.5,42.53,42.46,42.48,46054.0,36.5044,36.5302,36.4701,36.4872,46054.0
2022-10-19 14:35:00,42.48,42.49,42.36,42.37,51983.0,36.4872,36.4958,36.3842,36.3928,51983.0
2022-10-19 14:40:00,42.37,42.41,42.33,42.33,66422.0,36.3928,36.4271,36.3584,36.3584,66422.0
2022-10-19 14:45:00,42.33,42.39,42.27,42.27,269625.0,36.3584,36.4099,36.3069,36.3069,269625.0
2022-10-19 14:50:00,42.27,42.32,42.2,42.22,186455.0,36.3069,36.3498,36.2467,36.2639,186455.0
2022-10-19 14:55:00,42.21,42.32,42.19,42.3,153125.0,36.2553,36.3498,36.2382,36.3326,153125.0
2022-10-19 15:00:00,42.29,42.38,42.28,42.3,194334.0,36.324,36.4014,36.3155,36.3326,194334.0
2022-10-19 15:05:00,42.3,42.33,42.22,42.31,105543.0,36.3326,36.3584,36.2639,36.3412,105543.0
2022-10-19 15:10:00,42.32,42.45,42.3,42.42,96006.0,36.3498,36.4615,36.3326,36.4357,96006.0
2022-10-19 15:15:00,42.41,42.53,42.4,42.47,65696.0,36.4271,36.5302,36.4185,36.4787,65696.0
2022-10-19 15:20:00,42.47,42.48,42.36,42.37,46708.0,36.4787,36.4872,36.3842,36.3928,46708.0
2022-10-19 15:25:00,42.36,42.4,42.3,42.34,83526.0,36.3842,36.4185,36.3326,36.367,83526.0
2022-10-19 15:30:00,42.34,42.4,42.31,42.4,103907.0,36.367,36.4185,36.3412,36.4185,103907.0
2022-10-19 15:35:00,42.4,42.45,42.34,42.36,85119.0,36.4185,36.4615,36.367,36.3842,85119.0
2022-10-19 15:40:00,42.36,42.43,42.35,42.43,109396.0,36.3842,36.4443,36.3756,36.4443,109396.0
2022-10-19 15:45:00,42.43,42.43,42.33,42.39,269191.0,36.4443,36.4443,36.3584,36.4099,269191.0
2022-10-19 15:50:00,42.39,42.45,42.31,42.4,349131.0,36.4099,36.4615,36.3412,36.4185,349131.0
2022-10-19 15:55:00,42.39,42.47,42.37,42.45,456335.0,36.4099,36.4787,36.3928,36.4615,456335.0
2022-10-20 09:30:00,42.3,42.43,42.16,42.37,135149.0,36.3326,36.4443,36.2124,36.3928,135149.0
2022-10-20 09:35:00,42.38,42.38,42.04,42.3,77370.0,36.4014,36.4014,36.1093,36.3326,77370.0
2022-10-20 09:40:00,42.31,42.43,42.21,42.37,110076.0,36.3412,36.4443,36.2553,36.3928,110076.0
2022-10-20 09:45:00,42.38,42.4,42.23,42.31,95860.0,36.4014,36.4185,36.2725,36.3412,95860.0
2022-10-20 09:50:00,42.31,42.39,42.17,42.23,98183.0,36.3412,36.4099,36.221,36.2725,98183.0
2022-10-20 09:55:00,42.23,42.38,42.13,42.14,92741.0,36.2725,36.4014,36.1866,36.1952,92741.0
2022-10-20 10:00:00,42.15,42.43,42.15,42.4,84914.0,36.2038,36.4443,36.2038,36.4185,84914.0
2022-10-20 10:05:00,42.4,42.68,42.4,42.64,61837.0,36.4185,36.659,36.4185,36.6247,61837.0
2022-10-20 10:10:00,42.66,42.74,42.61,42.64,45439.0,36.6419,36.7106,36.5989,36.6247,45439.0
2022-10-20 10:15:00,42.65,42.74,42.58,42.71,62838.0,36.6333,36.7106,36.5731,36.6848,62838.0
2022-10-20 10:20:00,42.71,42.77,42.66,42.72,48152.0,36.6848,36.7363,36.6419,36.6934,48152.0
2022-10-20 10:25:00,42.72,42.73,42.54,42.62,52900.0,36.6934,36.702,36.5388,36.6075,52900.0
2022-10-20 10:30:00,42.63,42.66,42.38,42.4,124141.0,36.6161,36.6419,36.4014,36.4185,124141.0
2022-10-20 10:35:00,42.41,42.44,42.21,42.23,61765.0,36.4271,36.4529,36.2553,36.2725,61765.0
2022-10-20 10:40:00,42.23,42.27,42.13,42.14,41973.0,36.2725,36.3069,36.1866,36.1952,41973.0
2022-10-20 10:45:00,42.15,42.25,42.14,42.22,162806.0,36.2038,36.2897,36.1952,36.2639,162806.0
2022-10-20 10:50:00,42.21,42.29,42.05,42.05,44598.0,36.2553,36.324,36.1179,36.1179,44598.0
2022-10-20 10:55:00,42.05,42.11,42.0,42.1,131819.0,36.1179,36.1694,36.075,36.1609,131819.0
2022-10-20 11:00:00,42.11,42.12,41.99,42.05,69938.0,36.1694,36.178,36.0664,36.1179,69938.0
2022-10-20 11:05:00,42.05,42.1,41.98,42.04,52341.0,36.1179,36.1609,36.0578,36.1093,52341.0
2022-10-20 11:10:00,42.05,42.08,41.98,42.01,29227.0,36.1179,36.1437,36.0578,36.0835,29227.0
2022-10-20 11:15:00,42.01,42.04,41.85,41.87,85362.0,36.0835,36.1093,35.9461,35.9633,85362.0
2022-10-20 11:20:00,41.87,41.96,41.84,41.89,53388.0,35.9633,36.0406,35.9375,35.9805,53388.0
2022-10-20 11:25:00,41.89,41.91,41.7,41.72,39461.0,35.9805,35.9977,35.8173,35.8345,39461.0
2022-10-20 11:30:00,41.73,41.76,41.66,41.7,76215.0,35.843,35.8688,35.7829,35.8173,76215.0
2022-10-20 11:35:00,41.7,41.75,41.62,41.63,55610.0,35.8173,35.8602,35.7486,35.7572,55610.0
2022-10-20 11:40:00,41.63,41.68,41.56,41.57,75482.0,35.7572,35.8001,35.697,35.7056,75482.0
2022-10-20 11:45:00,41.57,41.6,41.48,41.48,70040.0,35.7056,35.7314,35.6283,35.6283,70040.0
2022-10-20 11:50:00,41.48,41.55,41.43,41.45,57152.0,35.6283,35.6884,35.5854,35.6025,57152.0
2022-10-20 11:55:00,41.45,41.47,41.31,41.34,71993.0,35.6025,35.6197,35.4823,35.5081,71993.0
2022-10-20 12:00:00,41.33,41.37,41.22,41.27,119297.0,35.4995,35.5338,35.405,35.4479,119297.0
2022-10-20 12:05:00,41.27,41.28,41.17,41.2,103113.0,35.4479,35.4565,35.3621,35.3878,103113.0
2022-10-20 12:10:00,41.2,41.25,41.18,41.22,58359.0,35.3878,35.4308,35.3706,35.405,58359.0
2022-10-20 12:15:00,41.22,41.32,41.19,41.3,81959.0,35.405,35.4909,35.3792,35.4737,81959.0
2022-10-20 12:20:00,41.3,41.31,41.21,41.24,88536.0,35.4737,35.4823,35.3964,35.4222,88536.0
2022-10-20 12:25:00,41.24,41.29,41.14,41.17,72597.0,35.4222,35.4651,35.3363,35.3621,72597.0
2022-10-20 12:30:00,41.16,41.19,41.1,41.11,95809.0,35.3535,35.3792,35.3019,35.3105,95809.0
2022-10-20 12:35:00,41.11,41.14,41.06,41.07,52056.0,35.3105,35.3363,35.2676,35.2762,52056.0
2022-10-20 12:40:00,41.07,41.17,41.07,41.12,50299.0,35.2762,35.3621,35.2762,35.3191,50299.0
2022-10-20 12:45:00,41.12,41.12,41.04,41.08,71532.0,35.3191,35.3191,35.2504,35.2847,71532.0
2022-10-20 12:50:00,41.08,41.09,40.98,41.01,61257.0,35.2847,35.2933,35.1989,35.2246,61257.0
2022-10-20 12:55:00,41.01,41.06,40.97,41.06,163276.0,35.2246,35.2676,35.1903,35.2676,163276.0
2022-10-20 13:00:00,41.05,41.07,41.01,41.03,52588.0,35.259,35.2762,35.2246,35.2418,52588.0
2022-10-20 13:05:00,41.04,41.04,40.84,40.87,94020.0,35.2504,35.2504,35.0786,35.1044,94020.0
2022-10-20 13:10:00,40.86,40.93,40.83,40.85,53283.0,35.0958,35.1559,35.07,35.0872,53283.0
2022-10-20 13:15:00,40.86,40.87,40.74,40.75,55582.0,35.0958,35.1044,34.9927,35.0013,55582.0
2022-10-20 13:20:00,40.75,40.9,40.74,40.82,77248.0,35.0013,35.1301,34.9927,35.0614,77248.0
2022-10-20 13:25:00,40.82,40.85,40.64,40.66,118029.0,35.0614,35.0872,34.9068,34.924,118029.0
2022-10-20 13:30:00,40.66,40.68,40.58,40.58,127840.0,34.924,34.9412,34.8553,34.8553,127840.0
2022-10-20 13:35:00,40.58,40.59,40.51,40.57,107932.0,34.8553,34.8639,34.7952,34.8467,107932.0
2022-10-20 13:40:00,40.59,40.69,40.58,40.67,121131.0,34.8639,34.9498,34.8553,34.9326,121131.0
2022-10-20 13:45:00,40.67,40.74,40.56,40.56,116968.0,34.9326,34.9927,34.8381,34.8381,116968.0
2022-10-20 13:50:00,40.53,40.54,40.41,40.51,126654.0,34.8123,34.8209,34.7093,34.7952,126654.0
2022-10-20 13:55:00,40.5,40.57,40.47,40.55,62332.0,34.7866,34.8467,34.7608,34.8295,62332.0
2022-10-20 14:00:00,40.54,40.55,40.41,40.44,58531.0,34.8209,34.8295,34.7093,34.735,58531.0
2022-10-20 14:05:00,40.43,40.48,40.33,40.37,80210.0,34.7264,34.7694,34.6406,34.6749,80210.0
2022-10-20 14:10:00,40.37,40.42,40.33,40.37,61907.0,34.6749,34.7179,34.6406,34.6749,61907.0
2022-10-20 14:15:00,40.37,40.44,40.35,40.4,94762.0,34.6749,34.735,34.6577,34.7007,94762.0
2022-10-20 14:20:00,40.41,40.41,40.33,40.37,102292.0,34.7093,34.7093,34.6406,34.6749,102292.0
2022-10-20 14:25:00,40.37,40.41,40.35,40.36,76152.0,34.6749,34.7093,34.6577,34.6663,76152.0
2022-10-20 14:30:00,40.35,40.52,40.35,40.51,52400.0,34.6577,34.8037,34.6577,34.7952,52400.0
2022-10-20 14:35:00,40.51,40.61,40.5,40.58,53286.0,34.7952,34.8811,34.7866,34.8553,53286.0
2022-10-20 14:40:00,40.59,40.6,40.49,40.53,57643.0,34.8639,34.8725,34.778,34.8123,57643.0
2022-10-20 14:45:00,40.54,40.62,40.51,40.59,102101.0,34.8209,34.8896,34.7952,34.8639,102101.0
2022-10-20 14:50:00,40.59,40.63,40.53,40.6,114125.0,34.8639,34.8982,34.8123,34.8725,114125.0
2022-10-20 14:55:00,40.59,40.67,40.57,40.6,158085.0,34.8639,34.9326,34.8467,34.8725,158085.0
2022-10-20 15:00:00,40.59,40.62,40.49,40.51,274701.0,34.8639,34.8896,34.778,34.7952,274701.0
2022-10-20 15:05:00,40.51,40.61,40.5,40.58,132727.0,34.7952,34.8811,34.7866,34.8553,132727.0
2022-10-20 15:10:00,40.58,40.59,40.45,40.49,149760.0,34.8553,34.8639,34.7436,34.778,149760.0
2022-10-20 15:15:00,40.48,40.48,40.35,40.38,139225.0,34.7694,34.7694,34.6577,34.6835,139225.0
2022-10-20 15:20:00,40.39,40.39,40.28,40.3,69592.0,34.6921,34.6921,34.5976,34.6148,69592.0
2022-10-20 15:25:00,40.29,40.41,40.28,40.35,89047.0,34.6062,34.7093,34.5976,34.6577,89047.0
2022-10-20 15:30:00,40.34,40.39,40.31,40.32,85558.0,34.6491,34.6921,34.6234,34.632,85558.0
2022-10-20 15:35:00,40.32,40.44,40.31,40.39,138008.0,34.632,34.735,34.6234,34.6921,138008.0
2022-10-20 15:40:00,40.39,40.47,40.32,40.45,151517.0,34.6921,34.7608,34.632,34.7436,151517.0
2022-10-20 15:45:00,40.45,40.48,40.38,40.46,247846.0,34.7436,34.7694,34.6835,34.7522,247846.0
2022-10-20 15:50:00,40.46,40.56,40.43,40.55,284719.0,34.7522,34.8381,34.7264,34.8295,284719.0
2022-10-20 15:55:00,40.54,40.55,40.4,40.41,699982.0,34.8209,34.8295,34.7007,34.7093,699982.0
2022-10-21 09:30:00,40.33,40.47,40.12,40.16,563122.0,34.6406,34.7608,34.4602,34.4945,563122.0
2022-10-21 09:35:00,40.16,40.51,40.09,40.4,123972.0,34.4945,34.7952,34.4344,34.7007,123972.0
2022-10-21 09:40:00,40.39,40.47,40.0,40.46,171570.0,34.6921,34.7608,34.3571,34.7522,171570.0
2022-10-21 09:45:00,40.45,40.86,40.39,40.79,183920.0,34.7436,35.0958,34.6921,35.0357,183920.0
2022-10-21 09:50:00,40.8,40.96,40.72,40.81,111577.0,35.0442,35.1817,34.9755,35.0528,111577.0
2022-10-21 09:55:00,40.8,41.0,40.77,40.97,137988.0,35.0442,35.216,35.0185,35.1903,137988.0
2022-10-21 10:00:00,40.98,41.19,40.92,41.11,102085.0,35.1989,35.3792,35.1473,35.3105,102085.0
2022-10-21 10:05:00,41.1,41.34,41.03,41.24,104207.0,35.3019,35.5081,35.2418,35.4222,104207.0
2022-10-21 10:10:00,41.22,41.22,41.05,41.08,95157.0,35.405,35.405,35.259,35.2847,95157.0
2022-10-21 10:15:00,41.09,41.2,41.02,41.07,85401.0,35.2933,35.3878,35.2332,35.2762,85401.0
2022-10-21 10:20:00,41.07,41.11,40.88,40.9,108105.0,35.2762,35.3105,35.113,35.1301,108105.0
2022-10-21 10:25:00,40.9,40.9,40.62,40.66,81018.0,35.1301,35.1301,34.8896,34.924,81018.0
2022-10-21 10:30:00,40.66,40.77,40.65,40.74,108120.0,34.924,35.0185,34.9154,34.9927,108120.0
2022-10-21 10:35:00,40.74,40.78,40.63,40.77,127089.0,34.9927,35.0271,34.8982,35.0185,127089.0
2022-10-21 10:40:00,40.76,40.89,40.68,40.86,91852.0,35.0099,35.1216,34.9412,35.0958,91852.0
2022-10-21 10:45:00,40.85,40.91,40.72,40.76,164681.0,35.0872,35.1387,34.9755,35.0099,164681.0
2022-10-21 10:50:00,40.76,40.95,40.75,40.92,100683.0,35.0099,35.1731,35.0013,35.1473,100683.0
2022-10-21 10:55:00,40.92,40.92,40.77,40.89,81347.0,35.1473,35.1473,35.0185,35.1216,81347.0
2022-10-21 11:00:00,40.9,40.91,40.82,40.86,72095.0,35.1301,35.1387,35.0614,35.0958,72095.0
2022-10-21 11:05:00,40.85,40.91,40.74,40.89,118821.0,35.0872,35.1387,34.9927,35.1216,118821.0
2022-10-21 11:10:00,40.91,41.04,40.89,41.03,137497.0,35.1387,35.2504,35.1216,35.2418,137497.0
2022-10-21 11:15:00,41.02,41.07,40.95,41.0,65843.0,35.2332,35.2762,35.1731,35.216,65843.0
2022-10-21 11:20:00,40.97,41.04,40.89,40.91,73711.0,35.1903,35.2504,35.1216,35.1387,73711.0
2022-10-21 11:25:00,40.91,41.04,40.87,40.9,58472.0,35.1387,35.2504,35.1044,35.1301,58472.0
2022-10-21 11:30:00,40.89,41.16,40.87,41.03,78418.0,35.1216,35.3535,35.1044,35.2418,78418.0
2022-10-21 11:35:00,41.04,41.1,40.83,40.86,136507.0,35.2504,35.3019,35.07,35.0958,136507.0
2022-10-21 11:40:00,40.86,41.12,40.82,41.09,101818.0,35.0958,35.3191,35.0614,35.2933,101818.0
2022-10-21 11:45:00,41.09,41.16,40.98,41.07,115793.0,35.2933,35.3535,35.1989,35.2762,115793.0
2022-10-21 11:50:00,41.07,41.13,41.05,41.1,78337.0,35.2762,35.3277,35.259,35.3019,78337.0
2022-10-21 11:55:00,41.09,41.15,41.03,41.07,129163.0,35.2933,35.3449,35.2418,35.2762,129163.0
2022-10-21 12:00:00,41.07,41.24,41.06,41.21,119164.0,35.2762,35.4222,35.2676,35.3964,119164.0
2022-10-21 12:05:00,41.21,41.21,41.1,41.15,45377.0,35.3964,35.3964,35.3019,35.3449,45377.0
2022-10-21 12:10:00,41.14,41.16,41.08,41.13,43785.0,35.3363,35.3535,35.2847,35.3277,43785.0
2022-10-21 12:15:00,41.13,41.14,40.94,40.98,128800.0,35.3277,35.3363,35.1645,35.1989,128800.0
2022-10-21 12:20:00,40.98,41.17,40.96,41.16,94584.0,35.1989,35.3621,35.1817,35.3535,94584.0
2022-10-21 12:25:00,41.16,41.17,41.05,41.1,85299.0,35.3535,35.3621,35.259,35.3019,85299.0
2022-10-21 12:30:00,41.11,41.21,41.06,41.19,75499.0,35.3105,35.3964,35.2676,35.3792,75499.0
2022-10-21 12:35:00,41.18,41.27,41.12,41.16,75578.0,35.3706,35.4479,35.3191,35.3535,75578.0
2022-10-21 12:40:00,41.17,41.33,41.16,41.3,131294.0,35.3621,35.4995,35.3535,35.4737,131294.0
2022-10-21 12:45:00,41.31,41.45,41.3,41.4,67254.0,35.4823,35.6025,35.4737,35.5596,67254.0
2022-10-21 12:50:00,41.4,41.46,41.37,41.38,49619.0,35.5596,35.6111,35.5338,35.5424,49619.0
2022-10-21 12:55:00,41.38,41.4,41.33,41.35,54169.0,35.5424,35.5596,35.4995,35.5167,54169.0
2022-10-21 13:00:00,41.36,41.45,41.36,41.43,46673.0,35.5252,35.6025,35.5252,35.5854,46673.0
2022-10-21 13:05:00,41.42,41.47,41.29,41.31,61640.0,35.5768,35.6197,35.4651,35.4823,61640.0
2022-10-21 13:10:00,41.32,41.33,41.24,41.25,42141.0,35.4909,35.4995,35.4222,35.4308,42141.0
2022-10-21 13:15:00,41.26,41.29,41.22,41.29,87442.0,35.4394,35.4651,35.405,35.4651,87442.0
2022-10-21 13:20:00,41.28,41.32,41.22,41.22,53435.0,35.4565,35.4909,35.405,35.405,53435.0
2022-10-21 13:25:00,41.23,41.3,41.22,41.3,91547.0,35.4136,35.4737,35.405,35.4737,91547.0
2022-10-21 13:30:00,41.31,41.35,41.27,41.28,78145.0,35.4823,35.5167,35.4479,35.4565,78145.0
2022-10-21 13:35:00,41.27,41.3,41.18,41.22,73706.0,35.4479,35.4737,35.3706,35.405,73706.0
2022-10-21 13:40:00,41.22,41.27,41.2,41.22,106683.0,35.405,35.4479,35.3878,35.405,106683.0
2022-10-21 13:45:00,41.23,41.29,41.22,41.29,153762.0,35.4136,35.4651,35.405,35.4651,153762.0
2022-10-21 13:50:00,41.29,41.3,41.26,41.29,55997.0,35.4651,35.4737,35.4394,35.4651,55997.0
2022-10-21 13:55:00,41.29,41.36,41.28,41.36,101843.0,35.4651,35.5252,35.4565,35.5252,101843.0
2022-10-21 14:00:00,41.36,41.39,41.33,41.37,81264.0,35.5252,35.551,35.4995,35.5338,81264.0
2022-10-21 14:05:00,41.37,41.43,41.37,41.42,109323.0,35.5338,35.5854,35.5338,35.5768,109323.0
2022-10-21 14:10:00,41.42,41.44,41.39,41.41,100726.0,35.5768,35.594,35.551,35.5682,100726.0
2022-10-21 14:15:00,41.41,41.44,41.34,41.35,50655.0,35.5682,35.594,35.5081,35.5167,50655.0
2022-10-21 14:20:00,41.34,41.36,41.28,41.3,30557.0,35.5081,35.5252,35.4565,35.4737,30557.0
2022-10-21 14:25:00,41.3,41.36,41.29,41.34,68530.0,35.4737,35.5252,35.4651,35.5081,68530.0
2022-10-21 14:30:00,41.34,41.45,41.34,41.43,64638.0,35.5081,35.6025,35.5081,35.5854,64638.0
2022-10-21 14:35:00,41.41,41.49,41.39,41.46,39206.0,35.5682,35.6369,35.551,35.6111,39206.0
2022-10-21 14:40:00,41.46,41.48,41.38,41.39,61303.0,35.6111,35.6283,35.5424,35.551,61303.0
2022-10-21 14:45:00,41.38,41.4,41.35,41.38,54048.0,35.5424,35.5596,35.5167,35.5424,54048.0
2022-10-21 14:50:00,41.39,41.4,41.32,41.33,37031.0,35.551,35.5596,35.4909,35.4995,37031.0
2022-10-21 14:55:00,41.33,41.43,41.31,41.39,82697.0,35.4995,35.5854,35.4823,35.551,82697.0
2022-10-21 15:00:00,41.39,41.42,41.36,41.39,91728.0,35.551,35.5768,35.5252,35.551,91728.0
2022-10-21 15:05:00,41.39,41.4,41.34,41.38,46076.0,35.551,35.5596,35.5081,35.5424,46076.0
2022-10-21 15:10:00,41.37,41.41,41.36,41.4,72609.0,35.5338,35.5682,35.5252,35.5596,72609.0
2022-10-21 15:15:00,41.4,41.42,41.35,41.39,105425.0,35.5596,35.5768,35.5167,35.551,105425.0
2022-10-21 15:20:00,41.39,41.42,41.38,41.41,100778.0,35.551,35.5768,35.5424,35.5682,100778.0
2022-10-21 15:25:00,41.41,41.47,41.4,41.45,113039.0,35.5682,35.6197,35.5596,35.6025,113039.0
2022-10-21 15:30:00,41.44,41.56,41.44,41.55,148885.0,35.594,35.697,35.594,35.6884,148885.0
2022-10-21 15:35:00,41.55,41.59,41.51,41.56,89216.0,35.6884,35.7228,35.6541,35.697,89216.0
2022-10-21 15:40:00,41.57,41.66,41.57,41.63,85586.0,35.7056,35.7829,35.7056,35.7572,85586.0
2022-10-21 15:45:00,41.63,41.65,41.58,41.59,198791.0,35.7572,35.7743,35.7142,35.7228,198791.0
2022-10-21 15:50:00,41.58,41.61,41.51,41.56,217773.0,35.7142,35.74,35.6541,35.697,217773.0
2022-10-21 15:55:00,41.56,41.59,41.47,41.52,467725.0,35.697,35.7228,35.6197,35.6627,467725.0
2022-10-24 09:30:00,41.71,41.88,41.52,41.84,104080.0,35.8259,35.9719,35.6627,35.9375,104080.0
2022-10-24 09:35:00,41.82,42.06,41.81,41.84,64307.0,35.9204,36.1265,35.9118,35.9375,64307.0
2022-10-24 09:40:00,41.83,41.86,41.64,41.86,55580.0,35.9289,35.9547,35.7657,35.9547,55580.0
2022-10-24 09:45:00,41.88,42.25,41.86,42.03,73678.0,35.9719,36.2897,35.9547,36.1007,73678.0
2022-10-24 09:50:00,42.05,42.26,42.01,42.25,43166.0,36.1179,36.2983,36.0835,36.2897,43166.0
2022-10-24 09:55:00,42.27,42.28,42.02,42.18,48474.0,36.3069,36.3155,36.0921,36.2296,48474.0
2022-10-24 10:00:00,42.19,42.21,41.76,41.78,192848.0,36.2382,36.2553,35.8688,35.886,192848.0
2022-10-24 10:05:00,41.76,42.01,41.75,41.93,80456.0,35.8688,36.0835,35.8602,36.0148,80456.0
2022-10-24 10:10:00,41.91,42.16,41.91,42.13,49032.0,35.9977,36.2124,35.9977,36.1866,49032.0
2022-10-24 10:15:00,42.12,42.29,42.09,42.16,72647.0,36.178,36.324,36.1523,36.2124,72647.0
2022-10-24 10:20:00,42.17,42.17,41.89,41.97,48817.0,36.221,36.221,35.9805,36.0492,48817.0
2022-10-24 10:25:00,41.97,42.11,41.87,42.11,32693.0,36.0492,36.1694,35.9633,36.1694,32693.0
2022-10-24 10:30:00,42.1,42.28,42.04,42.28,44878.0,36.1609,36.3155,36.1093,36.3155,44878.0
2022-10-24 10:35:00,42.27,42.41,42.17,42.2,168359.0,36.3069,36.4271,36.221,36.2467,168359.0
2022-10-24 10:40:00,42.21,42.25,42.09,42.19,93728.0,36.2553,36.2897,36.1523,36.2382,93728.0
2022-10-24 10:45:00,42.19,42.19,42.07,42.14,47179.0,36.2382,36.2382,36.1351,36.1952,47179.0
2022-10-24 10:50:00,42.15,42.39,42.13,42.37,63515.0,36.2038,36.4099,36.1866,36.3928,63515.0
2022-10-24 10:55:00,42.37,42.46,42.26,42.45,70207.0,36.3928,36.4701,36.2983,36.4615,70207.0
2022-10-24 11:00:00,42.46,42.57,42.38,42.54,83828.0,36.4701,36.5645,36.4014,36.5388,83828.0
2022-10-24 11:05:00,42.54,42.59,42.4,42.44,75306.0,36.5388,36.5817,36.4185,36.4529,75306.0
2022-10-24 11:10:00,42.44,42.52,42.41,42.5,47641.0,36.4529,36.5216,36.4271,36.5044,47641.0
2022-10-24 11:15:00,42.5,42.59,42.33,42.4,62313.0,36.5044,36.5817,36.3584,36.4185,62313.0
2022-10-24 11:20:00,42.4,42.52,42.38,42.51,44513.0,36.4185,36.5216,36.4014,36.513,44513.0
2022-10-24 11:25:00,42.49,42.58,42.45,42.54,74498.0,36.4958,36.5731,36.4615,36.5388,74498.0
2022-10-24 11:30:00,42.54,42.54,42.38,42.41,52825.0,36.5388,36.5388,36.4014,36.4271,52825.0
2022-10-24 11:35:00,42.43,42.53,42.41,42.48,65685.0,36.4443,36.5302,36.4271,36.4872,65685.0
2022-10-24 11:40:00,42.49,42.56,42.45,42.46,65091.0,36.4958,36.556,36.4615,36.4701,65091.0
2022-10-24 11:45:00,42.47,42.5,42.37,42.49,96866.0,36.4787,36.5044,36.3928,36.4958,96866.0
2022-10-24 11:50:00,42.49,42.6,42.47,42.58,51342.0,36.4958,36.5903,36.4787,36.5731,51342.0
2022-10-24 11:55:00,42.6,42.71,42.6,42.68,97051.0,36.5903,36.6848,36.5903,36.659,97051.0
2022-10-24 12:00:00,42.68,42.71,42.65,42.67,45336.0,36.659,36.6848,36.6333,36.6504,45336.0
2022-10-24 12:05:00,42.67,42.74,42.64,42.68,36825.0,36.6504,36.7106,36.6247,36.659,36825.0
2022-10-24 12:10:00,42.68,42.77,42.68,42.75,47667.0,36.659,36.7363,36.659,36.7192,47667.0
2022-10-24 12:15:00,42.75,42.82,42.7,42.81,65495.0,36.7192,36.7793,36.6762,36.7707,65495.0
2022-10-24 12:20:00,42.81,42.88,42.76,42.87,43880.0,36.7707,36.8308,36.7277,36.8222,43880.0
2022-10-24 12:25:00,42.88,42.88,42.78,42.79,53771.0,36.8308,36.8308,36.7449,36.7535,53771.0
2022-10-24 12:30:00,42.8,42.85,42.76,42.8,53827.0,36.7621,36.805,36.7277,36.7621,53827.0
2022-10-24 12:35:00,42.8,42.84,42.75,42.78,40105.0,36.7621,36.7965,36.7192,36.7449,40105.0
2022-10-24 12:40:00,42.77,42.78,42.65,42.75,34896.0,36.7363,36.7449,36.6333,36.7192,34896.0
2022-10-24 12:45:00,42.74,42.77,42.7,42.73,30492.0,36.7106,36.7363,36.6762,36.702,30492.0
2022-10-24 12:50:00,42.73,42.74,42.69,42.73,20312.0,36.702,36.7106,36.6676,36.702,20312.0
2022-10-24 12:55:00,42.73,42.74,42.56,42.58,37042.0,36.702,36.7106,36.556,36.5731,37042.0
2022-10-24 13:00:00,42.56,42.58,42.5,42.55,43976.0,36.556,36.5731,36.5044,36.5474,43976.0
2022-10-24 13:05:00,42.55,42.57,42.5,42.53,26828.0,36.5474,36.5645,36.5044,36.5302,26828.0
2022-10-24 13:10:00,42.53,42.53,42.4,42.44,41722.0,36.5302,36.5302,36.4185,36.4529,41722.0
2022-10-24 13:15:00,42.44,42.47,42.4,42.43,54713.0,36.4529,36.4787,36.4185,36.4443,54713.0
2022-10-24 13:20:00,42.43,42.47,42.37,42.47,90785.0,36.4443,36.4787,36.3928,36.4787,90785.0
2022-10-24 13:25:00,42.48,42.48,42.36,42.41,91537.0,36.4872,36.4872,36.3842,36.4271,91537.0
2022-10-24 13:30:00,42.41,42.44,42.33,42.34,42334.0,36.4271,36.4529,36.3584,36.367,42334.0
2022-10-24 13:35:00,42.34,42.35,42.27,42.31,50236.0,36.367,36.3756,36.3069,36.3412,50236.0
2022-10-24 13:40:00,42.31,42.34,42.29,42.32,77089.0,36.3412,36.367,36.324,36.3498,77089.0
2022-10-24 13:45:00,42.32,42.38,42.3,42.31,45895.0,36.3498,36.4014,36.3326,36.3412,45895.0
2022-10-24 13:50:00,42.3,42.34,42.27,42.31,39236.0,36.3326,36.367,36.3069,36.3412,39236.0
2022-10-24 13:55:00,42.3,42.32,42.25,42.31,33515.0,36.3326,36.3498,36.2897,36.3412,33515.0
2022-10-24 14:00:00,42.32,42.37,42.28,42.34,42442.0,36.3498,36.3928,36.3155,36.367,42442.0
2022-10-24 14:05:00,42.34,42.43,42.34,42.41,32123.0,36.367,36.4443,36.367,36.4271,32123.0
2022-10-24 14:10:00,42.41,42.5,42.4,42.49,24950.0,36.4271,36.5044,36.4185,36.4958,24950.0
2022-10-24 14:15:00,42.48,42.53,42.47,42.5,23341.0,36.4872,36.5302,36.4787,36.5044,23341.0
2022-10-24 14:20:00,42.49,42.51,42.46,42.49,32683.0,36.4958,36.513,36.4701,36.4958,32683.0
2022-10-24 14:25:00,42.5,42.57,42.49,42.57,44200.0,36.5044,36.5645,36.4958,36.5645,44200.0
2022-10-24 14:30:00,42.57,42.63,42.56,42.62,42777.0,36.5645,36.6161,36.556,36.6075,42777.0
2022-10-24 14:35:00,42.61,42.61,42.56,42.58,50212.0,36.5989,36.5989,36.556,36.5731,50212.0
2022-10-24 14:40:00,42.58,42.72,42.55,42.69,33634.0,36.5731,36.6934,36.5474,36.6676,33634.0
2022-10-24 14:45:00,42.7,42.72,42.66,42.7,31301.0,36.6762,36.6934,36.6419,36.6762,31301.0
2022-10-24 14:50:00,42.69,42.69,42.63,42.65,35584.0,36.6676,36.6676,36.6161,36.6333,35584.0
2022-10-24 14:55:00,42.66,42.67,42.62,42.64,66175.0,36.6419,36.6504,36.6075,36.6247,66175.0
2022-10-24 15:00:00,42.64,42.68,42.6,42.68,65657.0,36.6247,36.659,36.5903,36.659,65657.0
2022-10-24 15:05:00,42.68,42.73,42.65,42.7,77763.0,36.659,36.702,36.6333,36.6762,77763.0
2022-10-24 15:10:00,42.7,42.72,42.67,42.7,38604.0,36.6762,36.6934,36.6504,36.6762,38604.0
2022-10-24 15:15:00,42.71,42.76,42.69,42.75,75893.0,36.6848,36.7277,36.6676,36.7192,75893.0
2022-10-24 15:20:00,42.75,42.75,42.65,42.73,108374.0,36.7192,36.7192,36.6333,36.702,108374.0
2022-10-24 15:25:00,42.72,42.77,42.71,42.76,93711.0,36.6934,36.7363,36.6848,36.7277,93711.0
2022-10-24 15:30:00,42.76,42.81,42.69,42.7,103526.0,36.7277,36.7707,36.6676,36.6762,103526.0
2022-10-24 15:35:00,42.7,42.74,42.66,42.68,61319.0,36.6762,36.7106,36.6419,36.659,61319.0
2022-10-24 15:40:00,42.68,42.7,42.63,42.64,73381.0,36.659,36.6762,36.6161,36.6247,73381.0
2022-10-24 15:45:00,42.63,42.68,42.62,42.65,162174.0,36.6161,36.659,36.6075,36.6333,162174.0
2022-10-24 15:50:00,42.64,42.69,42.59,42.6,169207.0,36.6247,36.6676,36.5817,36.5903,169207.0
2022-10-24 15:55:00,42.59,42.7,42.57,42.67,345979.0,36.5817,36.6762,36.5645,36.6504,345979.0
2022-10-25 09:30:00,42.38,42.64,42.25,42.64,127538.0,36.4014,36.6247,36.2897,36.6247,127538.0
2022-10-25 09:35:00,42.65,42.79,42.54,42.76,76727.0,36.6333,36.7535,36.5388,36.7277,76727.0
2022-10-25 09:40:00,42.75,42.99,42.68,42.97,187753.0,36.7192,36.9253,36.659,36.9081,187753.0
2022-10-25 09:45:00,42.98,43.18,42.97,43.05,64943.0,36.9167,37.0885,36.9081,36.9768,64943.0
2022-10-25 09:50:00,43.05,43.2,43.03,43.2,54152.0,36.9768,37.1057,36.9597,37.1057,54152.0
2022-10-25 09:55:00,43.21,43.22,43.12,43.17,75731.0,37.1143,37.1229,37.037,37.0799,75731.0
2022-10-25 10:00:00,43.18,43.21,42.97,42.97,83639.0,37.0885,37.1143,36.9081,36.9081,83639.0
2022-10-25 10:05:00,42.97,43.04,42.91,43.0,56221.0,36.9081,36.9682,36.8566,36.9339,56221.0
2022-10-25 10:10:00,43.03,43.12,42.99,43.11,47332.0,36.9597,37.037,36.9253,37.0284,47332.0
2022-10-25 10:15:00,43.1,43.16,43.06,43.13,58937.0,37.0198,37.0713,36.9854,37.0455,58937.0
2022-10-25 10:20:00,43.12,43.2,43.07,43.19,29197.0,37.037,37.1057,36.994,37.0971,29197.0
2022-10-25 10:25:00,43.2,43.25,43.11,43.24,55922.0,37.1057,37.1486,37.0284,37.14,55922.0
2022-10-25 10:30:00,43.23,43.27,43.16,43.17,49406.0,37.1314,37.1658,37.0713,37.0799,49406.0
2022-10-25 10:35:00,43.16,43.17,43.08,43.13,46661.0,37.0713,37.0799,37.0026,37.0455,46661.0
2022-10-25 10:40:00,43.13,43.19,43.09,43.1,37039.0,37.0455,37.0971,37.0112,37.0198,37039.0
2022-10-25 10:45:00,43.11,43.29,43.07,43.27,44166.0,37.0284,37.183,36.994,37.1658,44166.0
2022-10-25 10:50:00,43.28,43.33,43.23,43.28,38025.0,37.1744,37.2173,37.1314,37.1744,38025.0
2022-10-25 10:55:00,43.28,43.28,43.14,43.16,76529.0,37.1744,37.1744,37.0541,37.0713,76529.0
2022-10-25 11:00:00,43.15,43.19,43.09,43.09,39375.0,37.0627,37.0971,37.0112,37.0112,39375.0
2022-10-25 11:05:00,43.09,43.28,43.09,43.23,89304.0,37.0112,37.1744,37.0112,37.1314,89304.0
2022-10-25 11:10:00,43.24,43.27,43.18,43.27,48659.0,37.14,37.1658,37.0885,37.1658,48659.0
2022-10-25 11:15:00,43.27,43.3,43.19,43.28,107639.0,37.1658,37.1916,37.0971,37.1744,107639.0
2022-10-25 11:20:00,43.28,43.4,43.25,43.39,41887.0,37.1744,37.2775,37.1486,37.2689,41887.0
2022-10-25 11:25:00,43.39,43.41,43.35,43.37,46228.0,37.2689,37.286,37.2345,37.2517,46228.0
2022-10-25 11:30:00,43.37,43.43,43.33,43.41,51552.0,37.2517,37.3032,37.2173,37.286,51552.0
2022-10-25 11:35:00,43.4,43.48,43.39,43.43,49823.0,37.2775,37.3462,37.2689,37.3032,49823.0
2022-10-25 11:40:00,43.43,43.48,43.41,43.45,50717.0,37.3032,37.3462,37.286,37.3204,50717.0
2022-10-25 11:45:00,43.45,43.53,43.39,43.52,34733.0,37.3204,37.3891,37.2689,37.3805,34733.0
2022-10-25 11:50:00,43.52,43.55,43.48,43.54,85304.0,37.3805,37.4063,37.3462,37.3977,85304.0
2022-10-25 11:55:00,43.53,43.54,43.44,43.46,172889.0,37.3891,37.3977,37.3118,37.329,172889.0
2022-10-25 12:00:00,43.46,43.54,43.44,43.51,36159.0,37.329,37.3977,37.3118,37.3719,36159.0
2022-10-25 12:05:00,43.52,43.54,43.47,43.53,40812.0,37.3805,37.3977,37.3376,37.3891,40812.0
2022-10-25 12:10:00,43.55,43.56,43.52,43.55,23228.0,37.4063,37.4149,37.3805,37.4063,23228.0
2022-10-25 12:15:00,43.54,43.57,43.5,43.55,27621.0,37.3977,37.4235,37.3634,37.4063,27621.0
2022-10-25 12:20:00,43.56,43.6,43.55,43.57,19364.0,37.4149,37.4492,37.4063,37.4235,19364.0
2022-10-25 12:25:00,43.57,43.57,43.48,43.54,32414.0,37.4235,37.4235,37.3462,37.3977,32414.0
2022-10-25 12:30:00,43.53,43.6,43.51,43.59,32815.0,37.3891,37.4492,37.3719,37.4407,32815.0
2022-10-25 12:35:00,43.59,43.67,43.59,43.67,48390.0,37.4407,37.5094,37.4407,37.5094,48390.0
2022-10-25 12:40:00,43.66,43.69,43.65,43.67,24808.0,37.5008,37.5265,37.4922,37.5094,24808.0
2022-10-25 12:45:00,43.68,43.69,43.53,43.54,47016.0,37.518,37.5265,37.3891,37.3977,47016.0
2022-10-25 12:50:00,43.54,43.59,43.52,43.55,24149.0,37.3977,37.4407,37.3805,37.4063,24149.0
2022-10-25 12:55:00,43.55,43.59,43.52,43.55,22297.0,37.4063,37.4407,37.3805,37.4063,22297.0
2022-10-25 13:00:00,43.55,43.57,43.47,43.5,35334.0,37.4063,37.4235,37.3376,37.3634,35334.0
2022-10-25 13:05:00,43.52,43.58,43.48,43.55,25109.0,37.3805,37.4321,37.3462,37.4063,25109.0
2022-10-25 13:10:00,43.54,43.55,43.48,43.49,28080.0,37.3977,37.4063,37.3462,37.3548,28080.0
2022-10-25 13:15:00,43.5,43.5,43.43,43.48,46153.0,37.3634,37.3634,37.3032,37.3462,46153.0
2022-10-25 13:20:00,43.48,43.49,43.43,43.45,20865.0,37.3462,37.3548,37.3032,37.3204,20865.0
2022-10-25 13:25:00,43.45,43.48,43.43,43.47,30269.0,37.3204,37.3462,37.3032,37.3376,30269.0
2022-10-25 13:30:00,43.47,43.54,43.47,43.52,31247.0,37.3376,37.3977,37.3376,37.3805,31247.0
2022-10-25 13:35:00,43.52,43.53,43.44,43.45,14551.0,37.3805,37.3891,37.3118,37.3204,14551.0
2022-10-25 13:40:00,43.45,43.47,43.37,43.38,35008.0,37.3204,37.3376,37.2517,37.2603,35008.0
2022-10-25 13:45:00,43.37,43.4,43.32,43.4,23795.0,37.2517,37.2775,37.2087,37.2775,23795.0
2022-10-25 13:50:00,43.4,43.4,43.33,43.37,28469.0,37.2775,37.2775,37.2173,37.2517,28469.0
2022-10-25 13:55:00,43.37,43.38,43.34,43.38,18483.0,37.2517,37.2603,37.2259,37.2603,18483.0
2022-10-25 14:00:00,43.37,43.42,43.37,43.39,35614.0,37.2517,37.2946,37.2517,37.2689,35614.0
2022-10-25 14:05:00,43.38,43.43,43.37,43.41,31650.0,37.2603,37.3032,37.2517,37.286,31650.0
2022-10-25 14:10:00,43.41,43.42,43.34,43.35,43178.0,37.286,37.2946,37.2259,37.2345,43178.0
2022-10-25 14:15:00,43.34,43.45,43.33,43.45,76149.0,37.2259,37.3204,37.2173,37.3204,76149.0
2022-10-25 14:20:00,43.45,43.48,43.43,43.47,111676.0,37.3204,37.3462,37.3032,37.3376,111676.0
2022-10-25 14:25:00,43.47,43.51,43.44,43.51,75431.0,37.3376,37.3719,37.3118,37.3719,75431.0
2022-10-25 14:30:00,43.51,43.58,43.5,43.58,42065.0,37.3719,37.4321,37.3634,37.4321,42065.0
2022-10-25 14:35:00,43.58,43.61,43.56,43.59,115687.0,37.4321,37.4578,37.4149,37.4407,115687.0
2022-10-25 14:40:00,43.6,43.62,43.58,43.61,184596.0,37.4492,37.4664,37.4321,37.4578,184596.0
2022-10-25 14:45:00,43.62,43.62,43.51,43.55,177867.0,37.4664,37.4664,37.3719,37.4063,177867.0
2022-10-25 14:50:00,43.55,43.63,43.55,43.61,87221.0,37.4063,37.475,37.4063,37.4578,87221.0
2022-10-25 14:55:00,43.62,43.64,43.55,43.56,55150.0,37.4664,37.4836,37.4063,37.4149,55150.0
2022-10-25 15:00:00,43.56,43.67,43.55,43.66,51264.0,37.4149,37.5094,37.4063,37.5008,51264.0
2022-10-25 15:05:00,43.67,43.71,43.66,43.7,48905.0,37.5094,37.5437,37.5008,37.5351,48905.0
2022-10-25 15:10:00,43.69,43.73,43.66,43.73,122327.0,37.5265,37.5609,37.5008,37.5609,122327.0
2022-10-25 15:15:00,43.73,43.77,43.7,43.75,64312.0,37.5609,37.5953,37.5351,37.5781,64312.0
2022-10-25 15:20:00,43.75,43.76,43.71,43.73,79215.0,37.5781,37.5867,37.5437,37.5609,79215.0
2022-10-25 15:25:00,43.73,43.75,43.69,43.73,75532.0,37.5609,37.5781,37.5265,37.5609,75532.0
2022-10-25 15:30:00,43.74,43.89,43.74,43.84,392201.0,37.5695,37.6983,37.5695,37.6554,392201.0
2022-10-25 15:35:00,43.84,43.87,43.82,43.85,114041.0,37.6554,37.6812,37.6382,37.664,114041.0
2022-10-25 15:40:00,43.86,43.86,43.81,43.85,119469.0,37.6726,37.6726,37.6296,37.664,119469.0
2022-10-25 15:45:00,43.84,43.86,43.81,43.84,153244.0,37.6554,37.6726,37.6296,37.6554,153244.0
2022-10-25 15:50:00,43.85,43.86,43.81,43.82,318490.0,37.664,37.6726,37.6296,37.6382,318490.0
2022-10-25 15:55:00,43.81,43.89,43.8,43.87,524769.0,37.6296,37.6983,37.621,37.6812,524769.0
2022-10-26 09:30:00,43.91,44.29,43.91,44.26,107423.0,37.7155,38.0419,37.7155,38.0161,107423.0
2022-10-26 09:35:00,44.27,44.32,44.07,44.19,47396.0,38.0247,38.0677,37.8529,37.956,47396.0
2022-10-26 09:40:00,44.19,44.28,44.09,44.14,91233.0,37.956,38.0333,37.8701,37.9131,91233.0
2022-10-26 09:45:00,44.15,44.4,44.14,44.19,64553.0,37.9217,38.1364,37.9131,37.956,64553.0
2022-10-26 09:50:00,44.18,44.28,43.96,43.99,63493.0,37.9474,38.0333,37.7585,37.7842,63493.0
2022-10-26 09:55:00,43.99,44.12,43.97,44.02,35135.0,37.7842,37.8959,37.767,37.81,35135.0
2022-10-26 10:00:00,44.02,44.4,44.02,44.29,98741.0,37.81,38.1364,37.81,38.0419,98741.0
2022-10-26 10:05:00,44.3,44.33,44.2,44.3,41190.0,38.0505,38.0763,37.9646,38.0505,41190.0
2022-10-26 10:10:00,44.29,44.29,44.14,44.2,48029.0,38.0419,38.0419,37.9131,37.9646,48029.0
2022-10-26 10:15:00,44.23,44.24,44.12,44.2,56157.0,37.9904,37.999,37.8959,37.9646,56157.0
2022-10-26 10:20:00,44.19,44.29,44.18,44.24,16745.0,37.956,38.0419,37.9474,37.999,16745.0
2022-10-26 10:25:00,44.23,44.4,44.23,44.39,29577.0,37.9904,38.1364,37.9904,38.1278,29577.0
2022-10-26 10:30:00,44.38,44.4,44.18,44.18,39072.0,38.1192,38.1364,37.9474,37.9474,39072.0
2022-10-26 10:35:00,44.18,44.23,44.13,44.16,38513.0,37.9474,37.9904,37.9045,37.9302,38513.0
2022-10-26 10:40:00,44.16,44.27,44.14,44.25,34232.0,37.9302,38.0247,37.9131,38.0075,34232.0
2022-10-26 10:45:00,44.26,44.32,44.24,44.27,30289.0,38.0161,38.0677,37.999,38.0247,30289.0
2022-10-26 10:50:00,44.27,44.38,44.25,44.37,38218.0,38.0247,38.1192,38.0075,38.1106,38218.0
2022-10-26 10:55:00,44.37,44.37,44.27,44.3,29133.0,38.1106,38.1106,38.0247,38.0505,29133.0
2022-10-26 11:00:00,44.3,44.53,44.3,44.53,59883.0,38.0505,38.248,38.0505,38.248,59883.0
2022-10-26 11:05:00,44.54,44.55,44.46,44.53,20265.0,38.2566,38.2652,38.1879,38.248,20265.0
2022-10-26 11:10:00,44.53,44.6,44.51,44.54,35281.0,38.248,38.3082,38.2309,38.2566,35281.0
2022-10-26 11:15:00,44.54,44.63,44.53,44.56,36734.0,38.2566,38.3339,38.248,38.2738,36734.0
2022-10-26 11:20:00,44.56,44.63,44.54,44.57,33770.0,38.2738,38.3339,38.2566,38.2824,33770.0
2022-10-26 11:25:00,44.56,44.57,44.49,44.55,29905.0,38.2738,38.2824,38.2137,38.2652,29905.0
2022-10-26 11:30:00,44.54,44.58,44.52,44.56,43228.0,38.2566,38.291,38.2395,38.2738,43228.0
2022-10-26 11:35:00,44.55,44.56,44.49,44.5,23422.0,38.2652,38.2738,38.2137,38.2223,23422.0
2022-10-26 11:40:00,44.5,44.52,44.41,44.42,25835.0,38.2223,38.2395,38.145,38.1536,25835.0
2022-10-26 11:45:00,44.41,44.47,44.39,44.47,28831.0,38.145,38.1965,38.1278,38.1965,28831.0
2022-10-26 11:50:00,44.47,44.48,44.31,44.31,29687.0,38.1965,38.2051,38.0591,38.0591,29687.0
2022-10-26 11:55:00,44.31,44.41,44.29,44.41,53253.0,38.0591,38.145,38.0419,38.145,53253.0
2022-10-26 12:00:00,44.4,44.49,44.4,44.45,50216.0,38.1364,38.2137,38.1364,38.1793,50216.0
2022-10-26 12:05:00,44.44,44.45,44.37,44.42,111668.0,38.1707,38.1793,38.1106,38.1536,111668.0
2022-10-26 12:10:00,44.42,44.46,44.39,44.42,49076.0,38.1536,38.1879,38.1278,38.1536,49076.0
2022-10-26 12:15:00,44.42,44.49,44.38,44.48,63431.0,38.1536,38.2137,38.1192,38.2051,63431.0
2022-10-26 12:20:00,44.48,44.5,44.45,44.48,26157.0,38.2051,38.2223,38.1793,38.2051,26157.0
2022-10-26 12:25:00,44.49,44.49,44.35,44.41,71371.0,38.2137,38.2137,38.0934,38.145,71371.0
2022-10-26 12:30:00,44.4,44.52,44.4,44.44,38700.0,38.1364,38.2395,38.1364,38.1707,38700.0
2022-10-26 12:35:00,44.44,44.46,44.34,44.37,35938.0,38.1707,38.1879,38.0849,38.1106,35938.0
2022-10-26 12:40:00,44.39,44.4,44.33,44.34,15264.0,38.1278,38.1364,38.0763,38.0849,15264.0
2022-10-26 12:45:00,44.34,44.34,44.22,44.26,26137.0,38.0849,38.0849,37.9818,38.0161,26137.0
2022-10-26 12:50:00,44.25,44.29,44.23,44.24,40766.0,38.0075,38.0419,37.9904,37.999,40766.0
2022-10-26 12:55:00,44.23,44.28,44.17,44.23,34395.0,37.9904,38.0333,37.9388,37.9904,34395.0
2022-10-26 13:00:00,44.22,44.26,44.15,44.24,61045.0,37.9818,38.0161,37.9217,37.999,61045.0
2022-10-26 13:05:00,44.24,44.24,44.19,44.22,37118.0,37.999,37.999,37.956,37.9818,37118.0
2022-10-26 13:10:00,44.22,44.29,44.2,44.25,33523.0,37.9818,38.0419,37.9646,38.0075,33523.0
2022-10-26 13:15:00,44.26,44.35,44.21,44.35,37300.0,38.0161,38.0934,37.9732,38.0934,37300.0
2022-10-26 13:20:00,44.35,44.38,44.3,44.36,49045.0,38.0934,38.1192,38.0505,38.102,49045.0
2022-10-26 13:25:00,44.36,44.36,44.29,44.32,28978.0,38.102,38.102,38.0419,38.0677,28978.0
2022-10-26 13:30:00,44.33,44.34,44.28,44.3,34985.0,38.0763,38.0849,38.0333,38.0505,34985.0
2022-10-26 13:35:00,44.31,44.41,44.31,44.41,43650.0,38.0591,38.145,38.0591,38.145,43650.0
2022-10-26 13:40:00,44.4,44.45,44.38,44.41,21425.0,38.1364,38.1793,38.1192,38.145,21425.0
2022-10-26 13:45:00,44.42,44.43,44.36,44.39,37129.0,38.1536,38.1622,38.102,38.1278,37129.0
2022-10-26 13:50:00,44.39,44.49,44.38,44.46,33752.0,38.1278,38.2137,38.1192,38.1879,33752.0
2022-10-26 13:55:00,44.46,44.5,44.42,44.49,27350.0,38.1879,38.2223,38.1536,38.2137,27350.0
2022-10-26 14:00:00,44.48,44.53,44.47,44.53,39918.0,38.2051,38.248,38.1965,38.248,39918.0
2022-10-26 14:05:00,44.53,44.54,44.49,44.53,44799.0,38.248,38.2566,38.2137,38.248,44799.0
2022-10-26 14:10:00,44.52,44.54,44.48,44.5,41597.0,38.2395,38.2566,38.2051,38.2223,41597.0
2022-10-26 14:15:00,44.49,44.5,44.43,44.44,51684.0,38.2137,38.2223,38.1622,38.1707,51684.0
2022-10-26 14:20:00,44.43,44.45,44.37,44.43,38503.0,38.1622,38.1793,38.1106,38.1622,38503.0
2022-10-26 14:25:00,44.43,44.44,44.36,44.4,27138.0,38.1622,38.1707,38.102,38.1364,27138.0
2022-10-26 14:30:00,44.4,44.4,44.34,44.37,33043.0,38.1364,38.1364,38.0849,38.1106,33043.0
2022-10-26 14:35:00,44.36,44.43,44.35,44.42,35891.0,38.102,38.1622,38.0934,38.1536,35891.0
2022-10-26 14:40:00,44.41,44.42,44.29,44.3,34398.0,38.145,38.1536,38.0419,38.0505,34398.0
2022-10-26 14:45:00,44.3,44.37,44.3,44.35,48282.0,38.0505,38.1106,38.0505,38.0934,48282.0
2022-10-26 14:50:00,44.35,44.36,44.25,44.28,63711.0,38.0934,38.102,38.0075,38.0333,63711.0
2022-10-26 14:55:00,44.28,44.3,44.22,44.26,36344.0,38.0333,38.0505,37.9818,38.0161,36344.0
2022-10-26 15:00:00,44.25,44.25,44.13,44.15,48697.0,38.0075,38.0075,37.9045,37.9217,48697.0
2022-10-26 15:05:00,44.14,44.19,44.13,44.19,27701.0,37.9131,37.956,37.9045,37.956,27701.0
2022-10-26 15:10:00,44.18,44.18,44.08,44.17,39944.0,37.9474,37.9474,37.8615,37.9388,39944.0
2022-10-26 15:15:00,44.16,44.22,44.14,44.22,43310.0,37.9302,37.9818,37.9131,37.9818,43310.0
2022-10-26 15:20:00,44.21,44.22,44.15,44.16,27634.0,37.9732,37.9818,37.9217,37.9302,27634.0
2022-10-26 15:25:00,44.17,44.2,44.12,44.19,66600.0,37.9388,37.9646,37.8959,37.956,66600.0
2022-10-26 15:30:00,44.19,44.24,44.15,44.18,71306.0,37.956,37.999,37.9217,37.9474,71306.0
2022-10-26 15:35:00,44.18,44.22,44.16,44.19,48169.0,37.9474,37.9818,37.9302,37.956,48169.0
2022-10-26 15:40:00,44.18,44.26,44.17,44.26,77044.0,37.9474,38.0161,37.9388,38.0161,77044.0
2022-10-26 15:45:00,44.25,44.27,44.17,44.21,127400.0,38.0075,38.0247,37.9388,37.9732,127400.0
2022-10-26 15:50:00,44.21,44.27,44.15,44.21,296495.0,37.9732,38.0247,37.9217,37.9732,296495.0
2022-10-26 15:55:00,44.21,44.22,44.13,44.21,575767.0,37.9732,37.9818,37.9045,37.9732,575767.0
2022-10-27 09:30:00,44.71,44.99,44.6,44.84,89757.0,38.4027,38.6432,38.3082,38.5143,89757.0
2022-10-27 09:35:00,44.87,44.98,44.78,44.85,38502.0,38.5401,38.6346,38.4628,38.5229,38502.0
2022-10-27 09:40:00,44.86,44.87,44.65,44.68,55474.0,38.5315,38.5401,38.3511,38.3769,55474.0
2022-10-27 09:45:00,44.71,44.78,44.47,44.54,54404.0,38.4027,38.4628,38.1965,38.2566,54404.0
2022-10-27 09:50:00,44.52,44.62,44.42,44.49,38887.0,38.2395,38.3254,38.1536,38.2137,38887.0
2022-10-27 09:55:00,44.5,44.68,44.5,44.58,105318.0,38.2223,38.3769,38.2223,38.291,105318.0
2022-10-27 10:00:00,44.58,44.58,44.4,44.5,100833.0,38.291,38.291,38.1364,38.2223,100833.0
2022-10-27 10:05:00,44.5,44.63,44.46,44.47,75136.0,38.2223,38.3339,38.1879,38.1965,75136.0
2022-10-27 10:10:00,44.46,44.66,44.4,44.62,33461.0,38.1879,38.3597,38.1364,38.3254,33461.0
2022-10-27 10:15:00,44.6,44.63,44.54,44.62,47192.0,38.3082,38.3339,38.2566,38.3254,47192.0
2022-10-27 10:20:00,44.64,44.73,44.58,44.68,58091.0,38.3425,38.4198,38.291,38.3769,58091.0
2022-10-27 10:25:00,44.68,44.7,44.6,44.65,41020.0,38.3769,38.3941,38.3082,38.3511,41020.0
2022-10-27 10:30:00,44.65,44.72,44.63,44.66,21749.0,38.3511,38.4112,38.3339,38.3597,21749.0
2022-10-27 10:35:00,44.64,44.65,44.51,44.52,18720.0,38.3425,38.3511,38.2309,38.2395,18720.0
2022-10-27 10:40:00,44.53,44.54,44.4,44.41,31255.0,38.248,38.2566,38.1364,38.145,31255.0
2022-10-27 10:45:00,44.4,44.49,44.37,44.45,38495.0,38.1364,38.2137,38.1106,38.1793,38495.0
2022-10-27 10:50:00,44.45,44.5,44.41,44.49,31596.0,38.1793,38.2223,38.145,38.2137,31596.0
2022-10-27 10:55:00,44.47,44.52,44.42,44.43,24858.0,38.1965,38.2395,38.1536,38.1622,24858.0
2022-10-27 11:00:00,44.42,44.58,44.39,44.57,62058.0,38.1536,38.291,38.1278,38.2824,62058.0
2022-10-27 11:05:00,44.58,44.62,44.5,44.53,24053.0,38.291,38.3254,38.2223,38.248,24053.0
2022-10-27 11:10:00,44.53,44.59,44.5,44.53,34670.0,38.248,38.2996,38.2223,38.248,34670.0
2022-10-27 11:15:00,44.49,44.51,44.41,44.46,18348.0,38.2137,38.2309,38.145,38.1879,18348.0
2022-10-27 11:20:00,44.44,44.58,44.43,44.57,18208.0,38.1707,38.291,38.1622,38.2824,18208.0
2022-10-27 11:25:00,44.58,44.58,44.49,44.57,32692.0,38.291,38.291,38.2137,38.2824,32692.0
2022-10-27 11:30:00,44.57,44.6,44.45,44.53,38447.0,38.2824,38.3082,38.1793,38.248,38447.0
2022-10-27 11:35:00,44.52,44.58,44.41,44.42,32902.0,38.2395,38.291,38.145,38.1536,32902.0
2022-10-27 11:40:00,44.42,44.46,44.3,44.31,39475.0,38.1536,38.1879,38.0505,38.0591,39475.0
2022-10-27 11:45:00,44.3,44.38,44.27,44.34,34164.0,38.0505,38.1192,38.0247,38.0849,34164.0
2022-10-27 11:50:00,44.33,44.4,44.33,44.36,20055.0,38.0763,38.1364,38.0763,38.102,20055.0
2022-10-27 11:55:00,44.36,44.37,44.28,44.34,21406.0,38.102,38.1106,38.0333,38.0849,21406.0
2022-10-27 12:00:00,44.35,44.45,44.31,44.44,41778.0,38.0934,38.1793,38.0591,38.1707,41778.0
2022-10-27 12:05:00,44.44,44.49,44.42,44.45,20196.0,38.1707,38.2137,38.1536,38.1793,20196.0
2022-10-27 12:10:00,44.44,44.47,44.44,44.45,27814.0,38.1707,38.1965,38.1707,38.1793,27814.0
2022-10-27 12:15:00,44.45,44.52,44.44,44.48,32335.0,38.1793,38.2395,38.1707,38.2051,32335.0
2022-10-27 12:20:00,44.49,44.51,44.46,44.48,51018.0,38.2137,38.2309,38.1879,38.2051,51018.0
2022-10-27 12:25:00,44.48,44.49,44.28,44.32,83752.0,38.2051,38.2137,38.0333,38.0677,83752.0
2022-10-27 12:30:00,44.33,44.38,44.32,44.33,27427.0,38.0763,38.1192,38.0677,38.0763,27427.0
2022-10-27 12:35:00,44.34,44.35,44.23,44.25,18664.0,38.0849,38.0934,37.9904,38.0075,18664.0
2022-10-27 12:40:00,44.23,44.29,44.22,44.24,23422.0,37.9904,38.0419,37.9818,37.999,23422.0
2022-10-27 12:45:00,44.23,44.26,44.21,44.24,30959.0,37.9904,38.0161,37.9732,37.999,30959.0
2022-10-27 12:50:00,44.24,44.31,44.23,44.3,33654.0,37.999,38.0591,37.9904,38.0505,33654.0
2022-10-27 12:55:00,44.31,44.42,44.28,44.42,28611.0,38.0591,38.1536,38.0333,38.1536,28611.0
2022-10-27 13:00:00,44.43,44.47,44.37,44.47,49067.0,38.1622,38.1965,38.1106,38.1965,49067.0
2022-10-27 13:05:00,44.47,44.54,44.46,44.52,38448.0,38.1965,38.2566,38.1879,38.2395,38448.0
2022-10-27 13:10:00,44.52,44.56,44.51,44.53,13327.0,38.2395,38.2738,38.2309,38.248,13327.0
2022-10-27 13:15:00,44.52,44.54,44.46,44.47,52424.0,38.2395,38.2566,38.1879,38.1965,52424.0
2022-10-27 13:20:00,44.47,44.54,44.46,44.51,25768.0,38.1965,38.2566,38.1879,38.2309,25768.0
2022-10-27 13:25:00,44.51,44.51,44.39,44.4,34365.0,38.2309,38.2309,38.1278,38.1364,34365.0
2022-10-27 13:30:00,44.39,44.41,44.35,44.4,39815.0,38.1278,38.145,38.0934,38.1364,39815.0
2022-10-27 13:35:00,44.4,44.42,44.38,44.38,17992.0,38.1364,38.1536,38.1192,38.1192,17992.0
2022-10-27 13:40:00,44.37,44.4,44.34,44.35,7299.0,38.1106,38.1364,38.0849,38.0934,7299.0
2022-10-27 13:45:00,44.34,44.37,44.29,44.32,18902.0,38.0849,38.1106,38.0419,38.0677,18902.0
2022-10-27 13:50:00,44.33,44.34,44.24,44.25,41335.0,38.0763,38.0849,37.999,38.0075,41335.0
2022-10-27 13:55:00,44.25,44.26,44.18,44.18,17797.0,38.0075,38.0161,37.9474,37.9474,17797.0
2022-10-27 14:00:00,44.18,44.21,44.16,44.18,19686.0,37.9474,37.9732,37.9302,37.9474,19686.0
2022-10-27 14:05:00,44.17,44.2,44.15,44.17,27233.0,37.9388,37.9646,37.9217,37.9388,27233.0
2022-10-27 14:10:00,44.17,44.23,44.16,44.23,37109.0,37.9388,37.9904,37.9302,37.9904,37109.0
2022-10-27 14:15:00,44.23,44.24,44.19,44.22,27185.0,37.9904,37.999,37.956,37.9818,27185.0
2022-10-27 14:20:00,44.22,44.26,44.16,44.26,59775.0,37.9818,38.0161,37.9302,38.0161,59775.0
2022-10-27 14:25:00,44.25,44.26,44.21,44.22,20622.0,38.0075,38.0161,37.9732,37.9818,20622.0
2022-10-27 14:30:00,44.22,44.31,44.2,44.3,25113.0,37.9818,38.0591,37.9646,38.0505,25113.0
2022-10-27 14:35:00,44.3,44.31,44.28,44.29,37720.0,38.0505,38.0591,38.0333,38.0419,37720.0
2022-10-27 14:40:00,44.29,44.29,44.22,44.25,104710.0,38.0419,38.0419,37.9818,38.0075,104710.0
2022-10-27 14:45:00,44.24,44.32,44.23,44.31,39545.0,37.999,38.0677,37.9904,38.0591,39545.0
2022-10-27 14:50:00,44.32,44.32,44.22,44.26,65846.0,38.0677,38.0677,37.9818,38.0161,65846.0
2022-10-27 14:55:00,44.26,44.26,44.15,44.2,71086.0,38.0161,38.0161,37.9217,37.9646,71086.0
2022-10-27 15:00:00,44.2,44.29,44.2,44.25,54408.0,37.9646,38.0419,37.9646,38.0075,54408.0
2022-10-27 15:05:00,44.26,44.27,44.13,44.15,66406.0,38.0161,38.0247,37.9045,37.9217,66406.0
2022-10-27 15:10:00,44.15,44.2,44.14,44.19,60785.0,37.9217,37.9646,37.9131,37.956,60785.0
2022-10-27 15:15:00,44.19,44.21,44.14,44.18,46455.0,37.956,37.9732,37.9131,37.9474,46455.0
2022-10-27 15:20:00,44.18,44.24,44.16,44.19,43731.0,37.9474,37.999,37.9302,37.956,43731.0
2022-10-27 15:25:00,44.19,44.19,44.08,44.1,70586.0,37.956,37.956,37.8615,37.8787,70586.0
2022-10-27 15:30:00,44.09,44.23,44.05,44.19,72235.0,37.8701,37.9904,37.8358,37.956,72235.0
2022-10-27 15:35:00,44.18,44.2,44.11,44.14,71578.0,37.9474,37.9646,37.8873,37.9131,71578.0
2022-10-27 15:40:00,44.14,44.17,44.1,44.12,61151.0,37.9131,37.9388,37.8787,37.8959,61151.0
2022-10-27 15:45:00,44.12,44.16,44.07,44.15,142474.0,37.8959,37.9302,37.8529,37.9217,142474.0
2022-10-27 15:50:00,44.16,44.19,44.14,44.15,279670.0,37.9302,37.956,37.9131,37.9217,279670.0
2022-10-27 15:55:00,44.15,44.2,44.14,44.19,320985.0,37.9217,37.9646,37.9131,37.956,320985.0
2022-10-28 09:30:00,44.5,44.73,44.31,44.6,97521.0,38.2223,38.4198,38.0591,38.3082,97521.0
2022-10-28 09:35:00,44.6,44.68,44.52,44.65,48928.0,38.3082,38.3769,38.2395,38.3511,48928.0
2022-10-28 09:40:00,44.67,44.84,44.67,44.73,82378.0,38.3683,38.5143,38.3683,38.4198,82378.0
2022-10-28 09:45:00,44.74,44.88,44.68,44.83,52758.0,38.4284,38.5487,38.3769,38.5057,52758.0
2022-10-28 09:50:00,44.83,44.92,44.75,44.84,71069.0,38.5057,38.583,38.437,38.5143,71069.0
2022-10-28 09:55:00,44.84,44.9,44.73,44.75,46439.0,38.5143,38.5659,38.4198,38.437,46439.0
2022-10-28 10:00:00,44.75,44.8,44.48,44.51,77284.0,38.437,38.48,38.2051,38.2309,77284.0
2022-10-28 10:05:00,44.5,44.57,44.35,44.41,21067.0,38.2223,38.2824,38.0934,38.145,21067.0
2022-10-28 10:10:00,44.41,44.46,44.33,44.4,97265.0,38.145,38.1879,38.0763,38.1364,97265.0
2022-10-28 10:15:00,44.4,44.68,44.38,44.56,57463.0,38.1364,38.3769,38.1192,38.2738,57463.0
2022-10-28 10:20:00,44.56,44.59,44.42,44.43,88150.0,38.2738,38.2996,38.1536,38.1622,88150.0
2022-10-28 10:25:00,44.43,44.63,44.42,44.59,44026.0,38.1622,38.3339,38.1536,38.2996,44026.0
2022-10-28 10:30:00,44.59,44.65,44.49,44.49,44048.0,38.2996,38.3511,38.2137,38.2137,44048.0
2022-10-28 10:35:00,44.48,44.52,44.44,44.47,31046.0,38.2051,38.2395,38.1707,38.1965,31046.0
2022-10-28 10:40:00,44.47,44.56,44.47,44.55,33473.0,38.1965,38.2738,38.1965,38.2652,33473.0
2022-10-28 10:45:00,44.54,44.66,44.54,44.65,23390.0,38.2566,38.3597,38.2566,38.3511,23390.0
2022-10-28 10:50:00,44.65,44.71,44.65,44.7,29098.0,38.3511,38.4027,38.3511,38.3941,29098.0
2022-10-28 10:55:00,44.7,44.71,44.66,44.69,17187.0,38.3941,38.4027,38.3597,38.3855,17187.0
2022-10-28 11:00:00,44.71,44.74,44.63,44.64,25069.0,38.4027,38.4284,38.3339,38.3425,25069.0
2022-10-28 11:05:00,44.64,44.64,44.57,44.62,26971.0,38.3425,38.3425,38.2824,38.3254,26971.0
2022-10-28 11:10:00,44.61,44.67,44.59,44.65,18137.0,38.3168,38.3683,38.2996,38.3511,18137.0
2022-10-28 11:15:00,44.64,44.64,44.55,44.61,22888.0,38.3425,38.3425,38.2652,38.3168,22888.0
2022-10-28 11:20:00,44.62,44.62,44.55,44.59,36981.0,38.3254,38.3254,38.2652,38.2996,36981.0
2022-10-28 11:25:00,44.6,44.63,44.54,44.56,35289.0,38.3082,38.3339,38.2566,38.2738,35289.0
2022-10-28 11:30:00,44.56,44.63,44.54,44.55,15283.0,38.2738,38.3339,38.2566,38.2652,15283.0
2022-10-28 11:35:00,44.55,44.59,44.48,44.57,19809.0,38.2652,38.2996,38.2051,38.2824,19809.0
2022-10-28 11:40:00,44.58,44.6,44.54,44.59,43606.0,38.291,38.3082,38.2566,38.2996,43606.0
2022-10-28 11:45:00,44.59,44.67,44.56,44.65,30328.0,38.2996,38.3683,38.2738,38.3511,30328.0
2022-10-28 11:50:00,44.65,44.71,44.65,44.71,22362.0,38.3511,38.4027,38.3511,38.4027,22362.0
2022-10-28 11:55:00,44.7,44.71,44.64,44.64,19552.0,38.3941,38.4027,38.3425,38.3425,19552.0
2022-10-28 12:00:00,44.65,44.65,44.56,44.56,31079.0,38.3511,38.3511,38.2738,38.2738,31079.0
2022-10-28 12:05:00,44.56,44.57,44.48,44.55,50793.0,38.2738,38.2824,38.2051,38.2652,50793.0
2022-10-28 12:10:00,44.56,44.64,44.55,44.64,31076.0,38.2738,38.3425,38.2652,38.3425,31076.0
2022-10-28 12:15:00,44.64,44.67,44.62,44.65,38669.0,38.3425,38.3683,38.3254,38.3511,38669.0
2022-10-28 12:20:00,44.65,44.7,44.64,44.69,21016.0,38.3511,38.3941,38.3425,38.3855,21016.0
2022-10-28 12:25:00,44.69,44.72,44.68,44.7,22985.0,38.3855,38.4112,38.3769,38.3941,22985.0
2022-10-28 12:30:00,44.71,44.74,44.69,44.74,15094.0,38.4027,38.4284,38.3855,38.4284,15094.0
2022-10-28 12:35:00,44.74,44.77,44.72,44.73,26008.0,38.4284,38.4542,38.4112,38.4198,26008.0
2022-10-28 12:40:00,44.73,44.73,44.63,44.69,25728.0,38.4198,38.4198,38.3339,38.3855,25728.0
2022-10-28 12:45:00,44.68,44.74,44.63,44.74,52136.0,38.3769,38.4284,38.3339,38.4284,52136.0
2022-10-28 12:50:00,44.75,44.78,44.72,44.76,23053.0,38.437,38.4628,38.4112,38.4456,23053.0
2022-10-28 12:55:00,44.76,44.76,44.7,44.73,9407.0,38.4456,38.4456,38.3941,38.4198,9407.0
2022-10-28 13:00:00,44.73,44.74,44.7,44.71,21252.0,38.4198,38.4284,38.3941,38.4027,21252.0
2022-10-28 13:05:00,44.71,44.75,44.71,44.73,13022.0,38.4027,38.437,38.4027,38.4198,13022.0
2022-10-28 13:10:00,44.73,44.79,44.72,44.77,21417.0,38.4198,38.4714,38.4112,38.4542,21417.0
2022-10-28 13:15:00,44.78,44.82,44.76,44.78,33835.0,38.4628,38.4971,38.4456,38.4628,33835.0
2022-10-28 13:20:00,44.78,44.81,44.76,44.79,29670.0,38.4628,38.4885,38.4456,38.4714,29670.0
2022-10-28 13:25:00,44.8,44.8,44.68,44.68,35114.0,38.48,38.48,38.3769,38.3769,35114.0
2022-10-28 13:30:00,44.69,44.74,44.68,44.73,21115.0,38.3855,38.4284,38.3769,38.4198,21115.0
2022-10-28 13:35:00,44.73,44.8,44.73,44.79,49935.0,38.4198,38.48,38.4198,38.4714,49935.0
2022-10-28 13:40:00,44.8,44.81,44.77,44.79,24657.0,38.48,38.4885,38.4542,38.4714,24657.0
2022-10-28 13:45:00,44.79,44.83,44.78,44.78,20233.0,38.4714,38.5057,38.4628,38.4628,20233.0
2022-10-28 13:50:00,44.79,44.83,44.77,44.79,27686.0,38.4714,38.5057,38.4542,38.4714,27686.0
2022-10-28 13:55:00,44.79,44.8,44.74,44.75,40355.0,38.4714,38.48,38.4284,38.437,40355.0
2022-10-28 14:00:00,44.75,44.87,44.74,44.8,38096.0,38.437,38.5401,38.4284,38.48,38096.0
2022-10-28 14:05:00,44.81,44.81,44.74,44.75,29640.0,38.4885,38.4885,38.4284,38.437,29640.0
2022-10-28 14:10:00,44.75,44.78,44.74,44.76,25111.0,38.437,38.4628,38.4284,38.4456,25111.0
2022-10-28 14:15:00,44.75,44.79,44.74,44.79,21323.0,38.437,38.4714,38.4284,38.4714,21323.0
2022-10-28 14:20:00,44.79,44.81,44.76,44.76,23959.0,38.4714,38.4885,38.4456,38.4456,23959.0
2022-10-28 14:25:00,44.77,44.78,44.71,44.73,23179.0,38.4542,38.4628,38.4027,38.4198,23179.0
2022-10-28 14:30:00,44.73,44.84,44.73,44.83,19562.0,38.4198,38.5143,38.4198,38.5057,19562.0
2022-10-28 14:35:00,44.83,44.87,44.82,44.87,22015.0,38.5057,38.5401,38.4971,38.5401,22015.0
2022-10-28 14:40:00,44.87,44.94,44.84,44.94,24409.0,38.5401,38.6002,38.5143,38.6002,24409.0
2022-10-28 14:45:00,44.93,44.96,44.92,44.95,18705.0,38.5916,38.6174,38.583,38.6088,18705.0
2022-10-28 14:50:00,44.94,44.97,44.89,44.92,47475.0,38.6002,38.626,38.5573,38.583,47475.0
2022-10-28 14:55:00,44.92,44.96,44.92,44.94,22784.0,38.583,38.6174,38.583,38.6002,22784.0
2022-10-28 15:00:00,44.94,45.01,44.94,44.96,31983.0,38.6002,38.6603,38.6002,38.6174,31983.0
2022-10-28 15:05:00,44.95,44.98,44.92,44.97,20995.0,38.6088,38.6346,38.583,38.626,20995.0
2022-10-28 15:10:00,44.96,45.01,44.95,45.01,36641.0,38.6174,38.6603,38.6088,38.6603,36641.0
2022-10-28 15:15:00,45.01,45.02,44.95,45.0,37289.0,38.6603,38.6689,38.6088,38.6517,37289.0
2022-10-28 15:20:00,44.99,45.0,44.93,44.95,32208.0,38.6432,38.6517,38.5916,38.6088,32208.0
2022-10-28 15:25:00,44.95,44.97,44.93,44.94,42770.0,38.6088,38.626,38.5916,38.6002,42770.0
2022-10-28 15:30:00,44.94,44.96,44.89,44.93,55783.0,38.6002,38.6174,38.5573,38.5916,55783.0
2022-10-28 15:35:00,44.92,44.97,44.9,44.96,44721.0,38.583,38.626,38.5659,38.6174,44721.0
2022-10-28 15:40:00,44.95,45.01,44.94,44.98,59051.0,38.6088,38.6603,38.6002,38.6346,59051.0
2022-10-28 15:45:00,44.97,44.99,44.94,44.96,94764.0,38.626,38.6432,38.6002,38.6174,94764.0
2022-10-28 15:50:00,44.97,45.04,44.93,45.01,182166.0,38.626,38.6861,38.5916,38.6603,182166.0
2022-10-28 15:55:00,45.01,45.06,44.95,45.03,386897.0,38.6603,38.7033,38.6088,38.6775,386897.0
2022-10-31 09:30:00,44.88,44.97,44.57,44.88,81734.0,38.5487,38.626,38.2824,38.5487,81734.0
2022-10-31 09:35:00,44.88,45.08,44.85,45.01,78780.0,38.5487,38.7205,38.5229,38.6603,78780.0
2022-10-31 09:40:00,45.01,45.14,44.99,45.07,39170.0,38.6603,38.772,38.6432,38.7119,39170.0
2022-10-31 09:45:00,45.06,45.07,44.66,44.67,65608.0,38.7033,38.7119,38.3597,38.3683,65608.0
2022-10-31 09:50:00,44.68,44.9,44.64,44.85,170658.0,38.3769,38.5659,38.3425,38.5229,170658.0
2022-10-31 09:55:00,44.86,44.86,44.71,44.74,29828.0,38.5315,38.5315,38.4027,38.4284,29828.0
2022-10-31 10:00:00,44.74,44.96,44.73,44.93,51943.0,38.4284,38.6174,38.4198,38.5916,51943.0
2022-10-31 10:05:00,44.92,44.93,44.8,44.84,30152.0,38.583,38.5916,38.48,38.5143,30152.0
2022-10-31 10:10:00,44.85,44.97,44.81,44.97,33941.0,38.5229,38.626,38.4885,38.626,33941.0
2022-10-31 10:15:00,44.97,45.1,44.94,45.07,32919.0,38.626,38.7376,38.6002,38.7119,32919.0
2022-10-31 10:20:00,45.05,45.11,44.96,44.96,19027.0,38.6947,38.7462,38.6174,38.6174,19027.0
2022-10-31 10:25:00,44.99,45.05,44.97,45.05,28911.0,38.6432,38.6947,38.626,38.6947,28911.0
2022-10-31 10:30:00,45.04,45.06,44.91,44.95,31779.0,38.6861,38.7033,38.5744,38.6088,31779.0
2022-10-31 10:35:00,44.94,45.01,44.91,44.98,20564.0,38.6002,38.6603,38.5744,38.6346,20564.0
2022-10-31 10:40:00,44.99,45.07,44.93,45.07,27633.0,38.6432,38.7119,38.5916,38.7119,27633.0
2022-10-31 10:45:00,45.06,45.07,44.97,44.98,26696.0,38.7033,38.7119,38.626,38.6346,26696.0
2022-10-31 10:50:00,44.98,45.04,44.98,44.99,30132.0,38.6346,38.6861,38.6346,38.6432,30132.0
2022-10-31 10:55:00,44.98,44.99,44.87,44.9,106379.0,38.6346,38.6432,38.5401,38.5659,106379.0
2022-10-31 11:00:00,44.89,45.05,44.86,45.04,24037.0,38.5573,38.6947,38.5315,38.6861,24037.0
2022-10-31 11:05:00,45.01,45.07,45.0,45.05,37453.0,38.6603,38.7119,38.6517,38.6947,37453.0
2022-10-31 11:10:00,45.05,45.08,44.92,44.93,54961.0,38.6947,38.7205,38.583,38.5916,54961.0
2022-10-31 11:15:00,44.93,44.96,44.88,44.88,22815.0,38.5916,38.6174,38.5487,38.5487,22815.0
2022-10-31 11:20:00,44.88,44.99,44.86,44.99,155268.0,38.5487,38.6432,38.5315,38.6432,155268.0
2022-10-31 11:25:00,44.99,45.01,44.94,44.97,34712.0,38.6432,38.6603,38.6002,38.626,34712.0
2022-10-31 11:30:00,44.97,44.97,44.9,44.91,45315.0,38.626,38.626,38.5659,38.5744,45315.0
2022-10-31 11:35:00,44.91,44.93,44.88,44.91,24529.0,38.5744,38.5916,38.5487,38.5744,24529.0
2022-10-31 11:40:00,44.91,44.98,44.9,44.96,32190.0,38.5744,38.6346,38.5659,38.6174,32190.0
2022-10-31 11:45:00,44.96,44.98,44.87,44.88,43803.0,38.6174,38.6346,38.5401,38.5487,43803.0
2022-10-31 11:50:00,44.88,45.01,44.87,45.0,25126.0,38.5487,38.6603,38.5401,38.6517,25126.0
2022-10-31 11:55:00,45.0,45.02,44.8,44.9,78673.0,38.6517,38.6689,38.48,38.5659,78673.0
2022-10-31 12:00:00,44.9,44.91,44.84,44.9,36367.0,38.5659,38.5744,38.5143,38.5659,36367.0
2022-10-31 12:05:00,44.9,44.91,44.82,44.83,33028.0,38.5659,38.5744,38.4971,38.5057,33028.0
2022-10-31 12:10:00,44.83,44.94,44.81,44.93,30843.0,38.5057,38.6002,38.4885,38.5916,30843.0
2022-10-31 12:15:00,44.93,45.0,44.92,44.94,33818.0,38.5916,38.6517,38.583,38.6002,33818.0
2022-10-31 12:20:00,44.93,44.96,44.91,44.91,43099.0,38.5916,38.6174,38.5744,38.5744,43099.0
2022-10-31 12:25:00,44.92,44.95,44.88,44.93,28903.0,38.583,38.6088,38.5487,38.5916,28903.0
2022-10-31 12:30:00,44.92,44.96,44.89,44.91,35047.0,38.583,38.6174,38.5573,38.5744,35047.0
2022-10-31 12:35:00,44.9,44.92,44.85,44.85,19837.0,38.5659,38.583,38.5229,38.5229,19837.0
2022-10-31 12:40:00,44.86,44.89,44.8,44.81,14164.0,38.5315,38.5573,38.48,38.4885,14164.0
2022-10-31 12:45:00,44.81,44.82,44.74,44.8,21599.0,38.4885,38.4971,38.4284,38.48,21599.0
2022-10-31 12:50:00,44.78,44.84,44.77,44.79,13084.0,38.4628,38.5143,38.4542,38.4714,13084.0
2022-10-31 12:55:00,44.79,44.83,44.78,44.8,29643.0,38.4714,38.5057,38.4628,38.48,29643.0
2022-10-31 13:00:00,44.81,44.85,44.78,44.82,22591.0,38.4885,38.5229,38.4628,38.4971,22591.0
2022-10-31 13:05:00,44.81,44.86,44.77,44.84,12400.0,38.4885,38.5315,38.4542,38.5143,12400.0
2022-10-31 13:10:00,44.85,44.85,44.78,44.79,18549.0,38.5229,38.5229,38.4628,38.4714,18549.0
2022-10-31 13:15:00,44.8,44.88,44.77,44.86,44087.0,38.48,38.5487,38.4542,38.5315,44087.0
2022-10-31 13:20:00,44.87,44.9,44.86,44.87,26641.0,38.5401,38.5659,38.5315,38.5401,26641.0
2022-10-31 13:25:00,44.86,44.94,44.84,44.92,28324.0,38.5315,38.6002,38.5143,38.583,28324.0
2022-10-31 13:30:00,44.91,45.01,44.91,45.01,26303.0,38.5744,38.6603,38.5744,38.6603,26303.0
2022-10-31 13:35:00,45.01,45.03,44.99,45.03,27799.0,38.6603,38.6775,38.6432,38.6775,27799.0
2022-10-31 13:40:00,45.01,45.07,45.0,45.07,25761.0,38.6603,38.7119,38.6517,38.7119,25761.0
2022-10-31 13:45:00,45.07,45.07,45.0,45.01,18694.0,38.7119,38.7119,38.6517,38.6603,18694.0
2022-10-31 13:50:00,45.01,45.04,44.99,45.04,26670.0,38.6603,38.6861,38.6432,38.6861,26670.0
2022-10-31 13:55:00,45.04,45.07,45.03,45.07,39028.0,38.6861,38.7119,38.6775,38.7119,39028.0
2022-10-31 14:00:00,45.06,45.18,45.03,45.17,68973.0,38.7033,38.8063,38.6775,38.7978,68973.0
2022-10-31 14:05:00,45.16,45.18,45.13,45.16,41696.0,38.7892,38.8063,38.7634,38.7892,41696.0
2022-10-31 14:10:00,45.15,45.2,45.11,45.18,36635.0,38.7806,38.8235,38.7462,38.8063,36635.0
2022-10-31 14:15:00,45.18,45.25,45.17,45.24,49566.0,38.8063,38.8665,38.7978,38.8579,49566.0
2022-10-31 14:20:00,45.23,45.23,45.19,45.21,26433.0,38.8493,38.8493,38.8149,38.8321,26433.0
2022-10-31 14:25:00,45.21,45.22,45.15,45.15,40485.0,38.8321,38.8407,38.7806,38.7806,40485.0
2022-10-31 14:30:00,45.16,45.18,45.14,45.16,28059.0,38.7892,38.8063,38.772,38.7892,28059.0
2022-10-31 14:35:00,45.16,45.22,45.13,45.18,43893.0,38.7892,38.8407,38.7634,38.8063,43893.0
2022-10-31 14:40:00,45.18,45.18,45.14,45.16,31802.0,38.8063,38.8063,38.772,38.7892,31802.0
2022-10-31 14:45:00,45.16,45.19,45.11,45.11,32386.0,38.7892,38.8149,38.7462,38.7462,32386.0
2022-10-31 14:50:00,45.12,45.16,45.09,45.15,31386.0,38.7548,38.7892,38.729,38.7806,31386.0
2022-10-31 14:55:00,45.14,45.15,45.02,45.05,55445.0,38.772,38.7806,38.6689,38.6947,55445.0
2022-10-31 15:00:00,45.05,45.05,44.93,44.94,71254.0,38.6947,38.6947,38.5916,38.6002,71254.0
2022-10-31 15:05:00,44.94,45.06,44.93,45.02,33848.0,38.6002,38.7033,38.5916,38.6689,33848.0
2022-10-31 15:10:00,45.01,45.06,45.01,45.03,44163.0,38.6603,38.7033,38.6603,38.6775,44163.0
2022-10-31 15:15:00,45.04,45.06,44.99,45.05,33690.0,38.6861,38.7033,38.6432,38.6947,33690.0
2022-10-31 15:20:00,45.05,45.09,45.02,45.04,47049.0,38.6947,38.729,38.6689,38.6861,47049.0
2022-10-31 15:25:00,45.03,45.07,45.02,45.05,41830.0,38.6775,38.7119,38.6689,38.6947,41830.0
2022-10-31 15:30:00,45.04,45.1,45.02,45.1,51477.0,38.6861,38.7376,38.6689,38.7376,51477.0
2022-10-31 15:35:00,45.1,45.12,45.06,45.08,48024.0,38.7376,38.7548,38.7033,38.7205,48024.0
2022-10-31 15:40:00,45.08,45.1,44.98,45.0,45852.0,38.7205,38.7376,38.6346,38.6517,45852.0
2022-10-31 15:45:00,44.99,45.01,44.93,44.94,92561.0,38.6432,38.6603,38.5916,38.6002,92561.0
2022-10-31 15:50:00,44.94,44.99,44.83,44.84,205651.0,38.6002,38.6432,38.5057,38.5143,205651.0
2022-10-31 15:55:00,44.84,44.94,44.78,44.82,740402.0,38.5143,38.6002,38.4628,38.4971,740402.0
2022-11-01 09:30:00,45.19,45.26,44.93,45.0,90516.0,38.8149,38.8751,38.5916,38.6517,90516.0
2022-11-01 09:35:00,44.98,45.03,44.83,44.87,54238.0,38.6346,38.6775,38.5057,38.5401,54238.0
2022-11-01 09:40:00,44.86,45.03,44.86,44.94,46965.0,38.5315,38.6775,38.5315,38.6002,46965.0
2022-11-01 09:45:00,44.93,44.99,44.76,44.91,78530.0,38.5916,38.6432,38.4456,38.5744,78530.0
2022-11-01 09:50:00,44.9,44.98,44.85,44.93,67458.0,38.5659,38.6346,38.5229,38.5916,67458.0
2022-11-01 09:55:00,44.92,44.97,44.89,44.9,33988.0,38.583,38.626,38.5573,38.5659,33988.0
2022-11-01 10:00:00,44.92,44.95,44.63,44.66,69602.0,38.583,38.6088,38.3339,38.3597,69602.0
2022-11-01 10:05:00,44.66,44.69,44.55,44.58,40111.0,38.3597,38.3855,38.2652,38.291,40111.0
2022-11-01 10:10:00,44.58,44.7,44.58,44.69,32540.0,38.291,38.3941,38.291,38.3855,32540.0
2022-11-01 10:15:00,44.69,44.74,44.66,44.7,53777.0,38.3855,38.4284,38.3597,38.3941,53777.0
2022-11-01 10:20:00,44.7,44.83,44.67,44.74,51407.0,38.3941,38.5057,38.3683,38.4284,51407.0
2022-11-01 10:25:00,44.72,44.78,44.67,44.77,44473.0,38.4112,38.4628,38.3683,38.4542,44473.0
2022-11-01 10:30:00,44.77,44.85,44.73,44.85,39319.0,38.4542,38.5229,38.4198,38.5229,39319.0
2022-11-01 10:35:00,44.87,44.89,44.7,44.71,34679.0,38.5401,38.5573,38.3941,38.4027,34679.0
2022-11-01 10:40:00,44.7,44.73,44.61,44.65,49888.0,38.3941,38.4198,38.3168,38.3511,49888.0
2022-11-01 10:45:00,44.65,44.68,44.56,44.59,27293.0,38.3511,38.3769,38.2738,38.2996,27293.0
2022-11-01 10:50:00,44.58,44.64,44.57,44.64,47737.0,38.291,38.3425,38.2824,38.3425,47737.0
2022-11-01 10:55:00,44.64,44.65,44.46,44.51,35694.0,38.3425,38.3511,38.1879,38.2309,35694.0
2022-11-01 11:00:00,44.5,44.52,44.45,44.49,28757.0,38.2223,38.2395,38.1793,38.2137,28757.0
2022-11-01 11:05:00,44.48,44.58,44.47,44.57,27492.0,38.2051,38.291,38.1965,38.2824,27492.0
2022-11-01 11:10:00,44.57,44.63,44.57,44.62,21658.0,38.2824,38.3339,38.2824,38.3254,21658.0
2022-11-01 11:15:00,44.61,44.7,44.59,44.59,39327.0,38.3168,38.3941,38.2996,38.2996,39327.0
2022-11-01 11:20:00,44.59,44.7,44.59,44.66,48262.0,38.2996,38.3941,38.2996,38.3597,48262.0
2022-11-01 11:25:00,44.66,44.77,44.62,44.76,37596.0,38.3597,38.4542,38.3254,38.4456,37596.0
2022-11-01 11:30:00,44.76,44.85,44.75,44.84,38432.0,38.4456,38.5229,38.437,38.5143,38432.0
2022-11-01 11:35:00,44.84,44.86,44.68,44.72,53678.0,38.5143,38.5315,38.3769,38.4112,53678.0
2022-11-01 11:40:00,44.72,44.77,44.67,44.75,33991.0,38.4112,38.4542,38.3683,38.437,33991.0
2022-11-01 11:45:00,44.75,44.82,44.72,44.81,48023.0,38.437,38.4971,38.4112,38.4885,48023.0
2022-11-01 11:50:00,44.82,44.82,44.73,44.78,25418.0,38.4971,38.4971,38.4198,38.4628,25418.0
2022-11-01 11:55:00,44.77,44.86,44.75,44.85,36172.0,38.4542,38.5315,38.437,38.5229,36172.0
2022-11-01 12:00:00,44.84,44.91,44.83,44.89,54363.0,38.5143,38.5744,38.5057,38.5573,54363.0
2022-11-01 12:05:00,44.89,45.05,44.88,44.95,59676.0,38.5573,38.6947,38.5487,38.6088,59676.0
2022-11-01 12:10:00,44.95,45.03,44.9,44.91,60555.0,38.6088,38.6775,38.5659,38.5744,60555.0
2022-11-01 12:15:00,44.92,44.92,44.81,44.83,32056.0,38.583,38.583,38.4885,38.5057,32056.0
2022-11-01 12:20:00,44.83,44.93,44.82,44.88,65745.0,38.5057,38.5916,38.4971,38.5487,65745.0
2022-11-01 12:25:00,44.88,44.94,44.83,44.84,34157.0,38.5487,38.6002,38.5057,38.5143,34157.0
2022-11-01 12:30:00,44.84,44.88,44.82,44.84,36604.0,38.5143,38.5487,38.4971,38.5143,36604.0
2022-11-01 12:35:00,44.84,44.88,44.8,44.85,25776.0,38.5143,38.5487,38.48,38.5229,25776.0
2022-11-01 12:40:00,44.84,44.89,44.83,44.88,26045.0,38.5143,38.5573,38.5057,38.5487,26045.0
2022-11-01 12:45:00,44.87,44.89,44.81,44.86,49041.0,38.5401,38.5573,38.4885,38.5315,49041.0
2022-11-01 12:50:00,44.86,44.87,44.81,44.84,33135.0,38.5315,38.5401,38.4885,38.5143,33135.0
2022-11-01 12:55:00,44.84,44.86,44.81,44.83,23119.0,38.5143,38.5315,38.4885,38.5057,23119.0
2022-11-01 13:00:00,44.82,44.82,44.75,44.78,40781.0,38.4971,38.4971,38.437,38.4628,40781.0
2022-11-01 13:05:00,44.8,44.84,44.75,44.76,41910.0,38.48,38.5143,38.437,38.4456,41910.0
2022-11-01 13:10:00,44.76,44.89,44.76,44.86,40539.0,38.4456,38.5573,38.4456,38.5315,40539.0
2022-11-01 13:15:00,44.85,44.88,44.83,44.86,31594.0,38.5229,38.5487,38.5057,38.5315,31594.0
2022-11-01 13:20:00,44.87,44.89,44.82,44.83,21393.0,38.5401,38.5573,38.4971,38.5057,21393.0
2022-11-01 13:25:00,44.83,44.86,44.81,44.84,41012.0,38.5057,38.5315,38.4885,38.5143,41012.0
2022-11-01 13:30:00,44.84,44.87,44.8,44.82,48495.0,38.5143,38.5401,38.48,38.4971,48495.0
2022-11-01 13:35:00,44.82,44.82,44.76,44.77,37343.0,38.4971,38.4971,38.4456,38.4542,37343.0
2022-11-01 13:40:00,44.77,44.83,44.76,44.78,37850.0,38.4542,38.5057,38.4456,38.4628,37850.0
2022-11-01 13:45:00,44.79,44.86,44.77,44.86,29902.0,38.4714,38.5315,38.4542,38.5315,29902.0
2022-11-01 13:50:00,44.86,44.88,44.84,44.86,43697.0,38.5315,38.5487,38.5143,38.5315,43697.0
2022-11-01 13:55:00,44.87,44.88,44.81,44.88,32114.0,38.5401,38.5487,38.4885,38.5487,32114.0
2022-11-01 14:00:00,44.88,44.89,44.82,44.86,55632.0,38.5487,38.5573,38.4971,38.5315,55632.0
2022-11-01 14:05:00,44.86,44.88,44.82,44.87,34316.0,38.5315,38.5487,38.4971,38.5401,34316.0
2022-11-01 14:10:00,44.87,44.87,44.82,44.83,30024.0,38.5401,38.5401,38.4971,38.5057,30024.0
2022-11-01 14:15:00,44.83,44.84,44.81,44.82,33990.0,38.5057,38.5143,38.4885,38.4971,33990.0
2022-11-01 14:20:00,44.81,44.86,44.78,44.86,42815.0,38.4885,38.5315,38.4628,38.5315,42815.0
2022-11-01 14:25:00,44.85,44.89,44.82,44.89,34242.0,38.5229,38.5573,38.4971,38.5573,34242.0
2022-11-01 14:30:00,44.89,44.9,44.81,44.84,45016.0,38.5573,38.5659,38.4885,38.5143,45016.0
2022-11-01 14:35:00,44.84,44.86,44.8,44.82,38916.0,38.5143,38.5315,38.48,38.4971,38916.0
2022-11-01 14:40:00,44.82,44.83,44.76,44.8,46510.0,38.4971,38.5057,38.4456,38.48,46510.0
2022-11-01 14:45:00,44.8,44.81,44.77,44.8,32499.0,38.48,38.4885,38.4542,38.48,32499.0
2022-11-01 14:50:00,44.79,44.84,44.77,44.8,28778.0,38.4714,38.5143,38.4542,38.48,28778.0
2022-11-01 14:55:00,44.81,44.89,44.8,44.87,31930.0,38.4885,38.5573,38.48,38.5401,31930.0
2022-11-01 15:00:00,44.85,44.86,44.82,44.84,45801.0,38.5229,38.5315,38.4971,38.5143,45801.0
2022-11-01 15:05:00,44.85,44.88,44.82,44.88,51441.0,38.5229,38.5487,38.4971,38.5487,51441.0
2022-11-01 15:10:00,44.88,44.89,44.77,44.78,66412.0,38.5487,38.5573,38.4542,38.4628,66412.0
2022-11-01 15:15:00,44.78,44.79,44.75,44.78,54459.0,38.4628,38.4714,38.437,38.4628,54459.0
2022-11-01 15:20:00,44.77,44.82,44.76,44.81,222676.0,38.4542,38.4971,38.4456,38.4885,222676.0
2022-11-01 15:25:00,44.82,44.83,44.75,44.77,183043.0,38.4971,38.5057,38.437,38.4542,183043.0
2022-11-01 15:30:00,44.77,44.82,44.74,44.82,72769.0,38.4542,38.4971,38.4284,38.4971,72769.0
2022-11-01 15:35:00,44.81,44.86,44.78,44.8,83844.0,38.4885,38.5315,38.4628,38.48,83844.0
2022-11-01 15:40:00,44.8,44.82,44.75,44.78,95595.0,38.48,38.4971,38.437,38.4628,95595.0
2022-11-01 15:45:00,44.77,44.81,44.75,44.81,123184.0,38.4542,38.4885,38.437,38.4885,123184.0
2022-11-01 15:50:00,44.81,44.87,44.78,44.87,199150.0,38.4885,38.5401,38.4628,38.5401,199150.0
2022-11-01 15:55:00,44.86,44.89,44.81,44.81,349674.0,38.5315,38.5573,38.4885,38.4885,349674.0
2022-11-02 09:30:00,44.37,44.59,44.35,44.53,176417.0,38.1106,38.2996,38.0934,38.248,176417.0
2022-11-02 09:35:00,44.53,44.55,44.38,44.38,60344.0,38.248,38.2652,38.1192,38.1192,60344.0
2022-11-02 09:40:00,44.38,44.47,44.34,44.42,112506.0,38.1192,38.1965,38.0849,38.1536,112506.0
2022-11-02 09:45:00,44.42,44.47,44.29,44.32,61247.0,38.1536,38.1965,38.0419,38.0677,61247.0
2022-11-02 09:50:00,44.33,44.45,44.28,44.41,76341.0,38.0763,38.1793,38.0333,38.145,76341.0
2022-11-02 09:55:00,44.4,44.54,44.4,44.47,37841.0,38.1364,38.2566,38.1364,38.1965,37841.0
2022-11-02 10:00:00,44.46,44.54,44.44,44.54,33177.0,38.1879,38.2566,38.1707,38.2566,33177.0
2022-11-02 10:05:00,44.58,44.58,44.42,44.47,55987.0,38.291,38.291,38.1536,38.1965,55987.0
2022-11-02 10:10:00,44.48,44.48,44.4,44.45,33028.0,38.2051,38.2051,38.1364,38.1793,33028.0
2022-11-02 10:15:00,44.45,44.49,44.32,44.32,54794.0,38.1793,38.2137,38.0677,38.0677,54794.0
2022-11-02 10:20:00,44.31,44.33,44.27,44.3,70806.0,38.0591,38.0763,38.0247,38.0505,70806.0
2022-11-02 10:25:00,44.31,44.38,44.3,44.34,41094.0,38.0591,38.1192,38.0505,38.0849,41094.0
2022-11-02 10:30:00,44.34,44.38,44.33,44.38,34353.0,38.0849,38.1192,38.0763,38.1192,34353.0
2022-11-02 10:35:00,44.38,44.4,44.34,44.38,35977.0,38.1192,38.1364,38.0849,38.1192,35977.0
2022-11-02 10:40:00,44.39,44.4,44.3,44.31,140071.0,38.1278,38.1364,38.0505,38.0591,140071.0
2022-11-02 10:45:00,44.31,44.43,44.3,44.38,231547.0,38.0591,38.1622,38.0505,38.1192,231547.0
2022-11-02 10:50:00,44.38,44.38,44.27,44.34,119473.0,38.1192,38.1192,38.0247,38.0849,119473.0
2022-11-02 10:55:00,44.34,44.35,44.28,44.3,61791.0,38.0849,38.0934,38.0333,38.0505,61791.0
2022-11-02 11:00:00,44.3,44.42,44.3,44.33,79918.0,38.0505,38.1536,38.0505,38.0763,79918.0
2022-11-02 11:05:00,44.33,44.36,44.26,44.26,73650.0,38.0763,38.102,38.0161,38.0161,73650.0
2022-11-02 11:10:00,44.26,44.27,44.2,44.22,124544.0,38.0161,38.0247,37.9646,37.9818,124544.0
2022-11-02 11:15:00,44.22,44.23,44.16,44.17,106266.0,37.9818,37.9904,37.9302,37.9388,106266.0
2022-11-02 11:20:00,44.17,44.2,44.11,44.14,119432.0,37.9388,37.9646,37.8873,37.9131,119432.0
2022-11-02 11:25:00,44.14,44.16,44.03,44.08,148701.0,37.9131,37.9302,37.8186,37.8615,148701.0
2022-11-02 11:30:00,44.09,44.14,44.05,44.13,31830.0,37.8701,37.9131,37.8358,37.9045,31830.0
2022-11-02 11:35:00,44.13,44.26,44.11,44.23,67680.0,37.9045,38.0161,37.8873,37.9904,67680.0
2022-11-02 11:40:00,44.22,44.29,44.2,44.26,36561.0,37.9818,38.0419,37.9646,38.0161,36561.0
2022-11-02 11:45:00,44.27,44.33,44.26,44.32,43842.0,38.0247,38.0763,38.0161,38.0677,43842.0
2022-11-02 11:50:00,44.33,44.35,44.3,44.33,28059.0,38.0763,38.0934,38.0505,38.0763,28059.0
2022-11-02 11:55:00,44.33,44.35,44.23,44.25,74650.0,38.0763,38.0934,37.9904,38.0075,74650.0
2022-11-02 12:00:00,44.26,44.26,44.14,44.2,55097.0,38.0161,38.0161,37.9131,37.9646,55097.0
2022-11-02 12:05:00,44.2,44.25,44.15,44.21,86692.0,37.9646,38.0075,37.9217,37.9732,86692.0
2022-11-02 12:10:00,44.21,44.34,44.2,44.34,118227.0,37.9732,38.0849,37.9646,38.0849,118227.0
2022-11-02 12:15:00,44.34,44.36,44.22,44.27,58444.0,38.0849,38.102,37.9818,38.0247,58444.0
2022-11-02 12:20:00,44.27,44.28,44.23,44.27,41945.0,38.0247,38.0333,37.9904,38.0247,41945.0
2022-11-02 12:25:00,44.27,44.3,44.19,44.19,72911.0,38.0247,38.0505,37.956,37.956,72911.0
2022-11-02 12:30:00,44.18,44.29,44.15,44.29,51664.0,37.9474,38.0419,37.9217,38.0419,51664.0
2022-11-02 12:35:00,44.29,44.32,44.22,44.32,164482.0,38.0419,38.0677,37.9818,38.0677,164482.0
2022-11-02 12:40:00,44.33,44.37,44.32,44.35,28674.0,38.0763,38.1106,38.0677,38.0934,28674.0
2022-11-02 12:45:00,44.36,44.39,44.32,44.33,60901.0,38.102,38.1278,38.0677,38.0763,60901.0
2022-11-02 12:50:00,44.33,44.39,44.33,44.36,29875.0,38.0763,38.1278,38.0763,38.102,29875.0
2022-11-02 12:55:00,44.36,44.44,44.36,44.44,50295.0,38.102,38.1707,38.102,38.1707,50295.0
2022-11-02 13:00:00,44.44,44.44,44.39,44.41,49788.0,38.1707,38.1707,38.1278,38.145,49788.0
2022-11-02 13:05:00,44.41,44.45,44.41,44.44,26206.0,38.145,38.1793,38.145,38.1707,26206.0
2022-11-02 13:10:00,44.44,44.45,44.36,44.37,25709.0,38.1707,38.1793,38.102,38.1106,25709.0
2022-11-02 13:15:00,44.37,44.39,44.34,44.39,20050.0,38.1106,38.1278,38.0849,38.1278,20050.0
2022-11-02 13:20:00,44.39,44.39,44.31,44.37,35532.0,38.1278,38.1278,38.0591,38.1106,35532.0
2022-11-02 13:25:00,44.37,44.37,44.33,44.35,22358.0,38.1106,38.1106,38.0763,38.0934,22358.0
2022-11-02 13:30:00,44.36,44.4,44.34,44.4,19482.0,38.102,38.1364,38.0849,38.1364,19482.0
2022-11-02 13:35:00,44.4,44.5,44.39,44.48,37128.0,38.1364,38.2223,38.1278,38.2051,37128.0
2022-11-02 13:40:00,44.49,44.57,44.49,44.57,36143.0,38.2137,38.2824,38.2137,38.2824,36143.0
2022-11-02 13:45:00,44.57,44.65,44.54,44.6,77384.0,38.2824,38.3511,38.2566,38.3082,77384.0
2022-11-02 13:50:00,44.6,44.64,44.56,44.64,49450.0,38.3082,38.3425,38.2738,38.3425,49450.0
2022-11-02 13:55:00,44.64,44.65,44.56,44.6,47971.0,38.3425,38.3511,38.2738,38.3082,47971.0
2022-11-02 14:00:00,44.6,45.16,44.49,45.1,145044.0,38.3082,38.7892,38.2137,38.7376,145044.0
2022-11-02 14:05:00,45.11,45.28,45.03,45.17,63459.0,38.7462,38.8922,38.6775,38.7978,63459.0
2022-11-02 14:10:00,45.16,45.21,44.98,45.15,132768.0,38.7892,38.8321,38.6346,38.7806,132768.0
2022-11-02 14:15:00,45.17,45.21,44.99,45.1,82227.0,38.7978,38.8321,38.6432,38.7376,82227.0
2022-11-02 14:20:00,45.1,45.15,45.06,45.07,48985.0,38.7376,38.7806,38.7033,38.7119,48985.0
2022-11-02 14:25:00,45.07,45.21,45.05,45.21,66154.0,38.7119,38.8321,38.6947,38.8321,66154.0
2022-11-02 14:30:00,45.2,45.25,44.99,45.14,112369.0,38.8235,38.8665,38.6432,38.772,112369.0
2022-11-02 14:35:00,45.12,45.33,44.57,44.81,313207.0,38.7548,38.9352,38.2824,38.4885,313207.0
2022-11-02 14:40:00,44.8,45.08,44.63,44.81,250967.0,38.48,38.7205,38.3339,38.4885,250967.0
2022-11-02 14:45:00,44.8,44.9,44.6,44.66,119955.0,38.48,38.5659,38.3082,38.3597,119955.0
2022-11-02 14:50:00,44.65,44.71,44.14,44.26,254966.0,38.3511,38.4027,37.9131,38.0161,254966.0
2022-11-02 14:55:00,44.25,44.38,44.15,44.3,132834.0,38.0075,38.1192,37.9217,38.0505,132834.0
2022-11-02 15:00:00,44.29,44.41,44.23,44.33,121613.0,38.0419,38.145,37.9904,38.0763,121613.0
2022-11-02 15:05:00,44.33,44.6,44.31,44.56,88180.0,38.0763,38.3082,38.0591,38.2738,88180.0
2022-11-02 15:10:00,44.55,44.55,44.38,44.39,125447.0,38.2652,38.2652,38.1192,38.1278,125447.0
2022-11-02 15:15:00,44.37,44.37,44.19,44.2,91148.0,38.1106,38.1106,37.956,37.9646,91148.0
2022-11-02 15:20:00,44.19,44.19,44.09,44.09,76711.0,37.956,37.956,37.8701,37.8701,76711.0
2022-11-02 15:25:00,44.1,44.12,43.95,44.04,161052.0,37.8787,37.8959,37.7499,37.8272,161052.0
2022-11-02 15:30:00,44.02,44.03,43.93,43.99,101019.0,37.81,37.8186,37.7327,37.7842,101019.0
2022-11-02 15:35:00,43.98,44.09,43.95,44.07,91049.0,37.7756,37.8701,37.7499,37.8529,91049.0
2022-11-02 15:40:00,44.05,44.11,43.98,44.07,82286.0,37.8358,37.8873,37.7756,37.8529,82286.0
2022-11-02 15:45:00,44.06,44.08,44.0,44.06,131012.0,37.8444,37.8615,37.7928,37.8444,131012.0
2022-11-02 15:50:00,44.05,44.07,43.89,43.92,222587.0,37.8358,37.8529,37.6983,37.7241,222587.0
2022-11-02 15:55:00,43.93,44.03,43.9,43.92,466193.0,37.7327,37.8186,37.7069,37.7241,466193.0
2022-11-03 09:30:00,43.37,43.58,43.09,43.14,150606.0,37.2517,37.4321,37.0112,37.0541,150606.0
2022-11-03 09:35:00,43.1,43.16,43.01,43.13,68960.0,37.0198,37.0713,36.9425,37.0455,68960.0
2022-11-03 09:40:00,43.14,43.22,43.07,43.16,61343.0,37.0541,37.1229,36.994,37.0713,61343.0
2022-11-03 09:45:00,43.15,43.15,42.58,42.59,122563.0,37.0627,37.0627,36.5731,36.5817,122563.0
2022-11-03 09:50:00,42.59,42.61,42.42,42.43,69756.0,36.5817,36.5989,36.4357,36.4443,69756.0
2022-11-03 09:55:00,42.42,42.47,42.4,42.4,135975.0,36.4357,36.4787,36.4185,36.4185,135975.0
2022-11-03 10:00:00,42.41,42.5,42.23,42.34,331109.0,36.4271,36.5044,36.2725,36.367,331109.0
2022-11-03 10:05:00,42.34,42.45,42.24,42.25,174869.0,36.367,36.4615,36.2811,36.2897,174869.0
2022-11-03 10:10:00,42.24,42.43,42.14,42.42,144848.0,36.2811,36.4443,36.1952,36.4357,144848.0
2022-11-03 10:15:00,42.43,42.45,42.21,42.27,171761.0,36.4443,36.4615,36.2553,36.3069,171761.0
2022-11-03 10:20:00,42.27,42.36,42.19,42.23,212314.0,36.3069,36.3842,36.2382,36.2725,212314.0
2022-11-03 10:25:00,42.23,42.4,42.2,42.39,147923.0,36.2725,36.4185,36.2467,36.4099,147923.0
2022-11-03 10:30:00,42.4,42.45,42.3,42.4,135266.0,36.4185,36.4615,36.3326,36.4185,135266.0
2022-11-03 10:35:00,42.41,42.44,42.27,42.36,62205.0,36.4271,36.4529,36.3069,36.3842,62205.0
2022-11-03 10:40:00,42.36,42.47,42.36,42.4,41937.0,36.3842,36.4787,36.3842,36.4185,41937.0
2022-11-03 10:45:00,42.39,42.55,42.3,42.54,68605.0,36.4099,36.5474,36.3326,36.5388,68605.0
2022-11-03 10:50:00,42.54,42.62,42.48,42.52,66596.0,36.5388,36.6075,36.4872,36.5216,66596.0
2022-11-03 10:55:00,42.53,42.6,42.5,42.58,117695.0,36.5302,36.5903,36.5044,36.5731,117695.0
2022-11-03 11:00:00,42.58,42.59,42.44,42.44,50490.0,36.5731,36.5817,36.4529,36.4529,50490.0
2022-11-03 11:05:00,42.45,42.51,42.45,42.49,105427.0,36.4615,36.513,36.4615,36.4958,105427.0
2022-11-03 11:10:00,42.48,42.56,42.41,42.43,40481.0,36.4872,36.556,36.4271,36.4443,40481.0
2022-11-03 11:15:00,42.43,42.47,42.41,42.44,33635.0,36.4443,36.4787,36.4271,36.4529,33635.0
2022-11-03 11:20:00,42.46,42.5,42.43,42.46,35523.0,36.4701,36.5044,36.4443,36.4701,35523.0
2022-11-03 11:25:00,42.45,42.54,42.4,42.48,109379.0,36.4615,36.5388,36.4185,36.4872,109379.0
2022-11-03 11:30:00,42.49,42.54,42.44,42.54,163838.0,36.4958,36.5388,36.4529,36.5388,163838.0
2022-11-03 11:35:00,42.55,42.67,42.55,42.66,49893.0,36.5474,36.6504,36.5474,36.6419,49893.0
2022-11-03 11:40:00,42.67,42.67,42.59,42.61,47202.0,36.6504,36.6504,36.5817,36.5989,47202.0
2022-11-03 11:45:00,42.61,42.75,42.6,42.69,89292.0,36.5989,36.7192,36.5903,36.6676,89292.0
2022-11-03 11:50:00,42.69,42.7,42.57,42.59,37366.0,36.6676,36.6762,36.5645,36.5817,37366.0
2022-11-03 11:55:00,42.58,42.58,42.53,42.53,28428.0,36.5731,36.5731,36.5302,36.5302,28428.0
2022-11-03 12:00:00,42.53,42.54,42.46,42.54,37793.0,36.5302,36.5388,36.4701,36.5388,37793.0
2022-11-03 12:05:00,42.53,42.59,42.45,42.48,40829.0,36.5302,36.5817,36.4615,36.4872,40829.0
2022-11-03 12:10:00,42.48,42.56,42.47,42.51,53344.0,36.4872,36.556,36.4787,36.513,53344.0
2022-11-03 12:15:00,42.51,42.64,42.51,42.61,91674.0,36.513,36.6247,36.513,36.5989,91674.0
2022-11-03 12:20:00,42.61,42.7,42.59,42.6,175869.0,36.5989,36.6762,36.5817,36.5903,175869.0
2022-11-03 12:25:00,42.6,42.62,42.53,42.58,115487.0,36.5903,36.6075,36.5302,36.5731,115487.0
2022-11-03 12:30:00,42.57,42.58,42.46,42.47,75480.0,36.5645,36.5731,36.4701,36.4787,75480.0
2022-11-03 12:35:00,42.46,42.47,42.36,42.37,100214.0,36.4701,36.4787,36.3842,36.3928,100214.0
2022-11-03 12:40:00,42.36,42.56,42.35,42.56,51166.0,36.3842,36.556,36.3756,36.556,51166.0
2022-11-03 12:45:00,42.56,42.62,42.52,42.59,35287.0,36.556,36.6075,36.5216,36.5817,35287.0
2022-11-03 12:50:00,42.59,42.7,42.58,42.69,33686.0,36.5817,36.6762,36.5731,36.6676,33686.0
2022-11-03 12:55:00,42.69,42.71,42.66,42.69,37787.0,36.6676,36.6848,36.6419,36.6676,37787.0
2022-11-03 13:00:00,42.69,42.73,42.69,42.71,51384.0,36.6676,36.702,36.6676,36.6848,51384.0
2022-11-03 13:05:00,42.71,42.74,42.67,42.71,29094.0,36.6848,36.7106,36.6504,36.6848,29094.0
2022-11-03 13:10:00,42.7,42.71,42.66,42.68,88537.0,36.6762,36.6848,36.6419,36.659,88537.0
2022-11-03 13:15:00,42.68,42.73,42.67,42.7,66890.0,36.659,36.702,36.6504,36.6762,66890.0
2022-11-03 13:20:00,42.7,42.71,42.55,42.57,74304.0,36.6762,36.6848,36.5474,36.5645,74304.0
2022-11-03 13:25:00,42.56,42.56,42.48,42.5,44205.0,36.556,36.556,36.4872,36.5044,44205.0
2022-11-03 13:30:00,42.5,42.51,42.45,42.47,49302.0,36.5044,36.513,36.4615,36.4787,49302.0
2022-11-03 13:35:00,42.47,42.57,42.43,42.55,67703.0,36.4787,36.5645,36.4443,36.5474,67703.0
2022-11-03 13:40:00,42.55,42.59,42.52,42.54,53760.0,36.5474,36.5817,36.5216,36.5388,53760.0
2022-11-03 13:45:00,42.54,42.64,42.54,42.63,64937.0,36.5388,36.6247,36.5388,36.6161,64937.0
2022-11-03 13:50:00,42.63,42.63,42.54,42.59,78834.0,36.6161,36.6161,36.5388,36.5817,78834.0
2022-11-03 13:55:00,42.59,42.61,42.52,42.53,63424.0,36.5817,36.5989,36.5216,36.5302,63424.0
2022-11-03 14:00:00,42.53,42.56,42.49,42.54,72215.0,36.5302,36.556,36.4958,36.5388,72215.0
2022-11-03 14:05:00,42.54,42.61,42.53,42.57,42114.0,36.5388,36.5989,36.5302,36.5645,42114.0
2022-11-03 14:10:00,42.57,42.67,42.56,42.66,58689.0,36.5645,36.6504,36.556,36.6419,58689.0
2022-11-03 14:15:00,42.67,42.78,42.66,42.77,43098.0,36.6504,36.7449,36.6419,36.7363,43098.0
2022-11-03 14:20:00,42.78,42.83,42.72,42.73,106396.0,36.7449,36.7879,36.6934,36.702,106396.0
2022-11-03 14:25:00,42.73,42.84,42.72,42.83,99476.0,36.702,36.7965,36.6934,36.7879,99476.0
2022-11-03 14:30:00,42.83,42.87,42.78,42.79,53137.0,36.7879,36.8222,36.7449,36.7535,53137.0
2022-11-03 14:35:00,42.79,42.79,42.72,42.73,60999.0,36.7535,36.7535,36.6934,36.702,60999.0
2022-11-03 14:40:00,42.73,42.74,42.67,42.68,62508.0,36.702,36.7106,36.6504,36.659,62508.0
2022-11-03 14:45:00,42.68,42.76,42.66,42.75,52729.0,36.659,36.7277,36.6419,36.7192,52729.0
2022-11-03 14:50:00,42.74,42.78,42.73,42.77,86670.0,36.7106,36.7449,36.702,36.7363,86670.0
2022-11-03 14:55:00,42.77,42.87,42.75,42.87,36674.0,36.7363,36.8222,36.7192,36.8222,36674.0
2022-11-03 15:00:00,42.87,42.91,42.85,42.9,38705.0,36.8222,36.8566,36.805,36.848,38705.0
2022-11-03 15:05:00,42.9,42.91,42.83,42.84,60720.0,36.848,36.8566,36.7879,36.7965,60720.0
2022-11-03 15:10:00,42.84,42.91,42.83,42.91,58266.0,36.7965,36.8566,36.7879,36.8566,58266.0
2022-11-03 15:15:00,42.91,43.0,42.9,42.97,149104.0,36.8566,36.9339,36.848,36.9081,149104.0
2022-11-03 15:20:00,42.98,42.99,42.9,42.92,78439.0,36.9167,36.9253,36.848,36.8652,78439.0
2022-11-03 15:25:00,42.91,42.97,42.91,42.93,67785.0,36.8566,36.9081,36.8566,36.8738,67785.0
2022-11-03 15:30:00,42.93,42.98,42.89,42.98,93494.0,36.8738,36.9167,36.8394,36.9167,93494.0
2022-11-03 15:35:00,42.98,42.98,42.85,42.91,133737.0,36.9167,36.9167,36.805,36.8566,133737.0
2022-11-03 15:40:00,42.91,42.94,42.84,42.85,113981.0,36.8566,36.8824,36.7965,36.805,113981.0
2022-11-03 15:45:00,42.84,42.87,42.78,42.79,81054.0,36.7965,36.8222,36.7449,36.7535,81054.0
2022-11-03 15:50:00,42.78,42.81,42.72,42.73,151772.0,36.7449,36.7707,36.6934,36.702,151772.0
2022-11-03 15:55:00,42.73,42.75,42.62,42.66,368117.0,36.702,36.7192,36.6075,36.6419,368117.0
2022-11-04 09:30:00,43.26,43.4,43.17,43.38,90964.0,37.1572,37.2775,37.0799,37.2603,90964.0
2022-11-04 09:35:00,43.37,43.56,43.37,43.39,58871.0,37.2517,37.4149,37.2517,37.2689,58871.0
2022-11-04 09:40:00,43.44,43.45,43.29,43.3,59395.0,37.3118,37.3204,37.183,37.1916,59395.0
2022-11-04 09:45:00,43.29,43.33,43.22,43.27,66668.0,37.183,37.2173,37.1229,37.1658,66668.0
2022-11-04 09:50:00,43.27,43.3,43.12,43.29,50834.0,37.1658,37.1916,37.037,37.183,50834.0
2022-11-04 09:55:00,43.3,43.54,43.28,43.54,41640.0,37.1916,37.3977,37.1744,37.3977,41640.0
2022-11-04 10:00:00,43.56,43.62,43.36,43.4,48795.0,37.4149,37.4664,37.2431,37.2775,48795.0
2022-11-04 10:05:00,43.4,43.55,43.35,43.39,39849.0,37.2775,37.4063,37.2345,37.2689,39849.0
2022-11-04 10:10:00,43.38,43.56,43.36,43.52,55044.0,37.2603,37.4149,37.2431,37.3805,55044.0
2022-11-04 10:15:00,43.53,43.57,43.42,43.47,43541.0,37.3891,37.4235,37.2946,37.3376,43541.0
2022-11-04 10:20:00,43.47,43.56,43.45,43.56,40946.0,37.3376,37.4149,37.3204,37.4149,40946.0
2022-11-04 10:25:00,43.57,43.71,43.57,43.64,35350.0,37.4235,37.5437,37.4235,37.4836,35350.0
2022-11-04 10:30:00,43.64,43.74,43.63,43.7,66708.0,37.4836,37.5695,37.475,37.5351,66708.0
2022-11-04 10:35:00,43.7,43.75,43.63,43.73,22266.0,37.5351,37.5781,37.475,37.5609,22266.0
2022-11-04 10:40:00,43.73,43.9,43.73,43.8,65670.0,37.5609,37.7069,37.5609,37.621,65670.0
2022-11-04 10:45:00,43.8,43.85,43.71,43.84,18798.0,37.621,37.664,37.5437,37.6554,18798.0
2022-11-04 10:50:00,43.84,43.88,43.74,43.81,72866.0,37.6554,37.6897,37.5695,37.6296,72866.0
2022-11-04 10:55:00,43.82,43.86,43.72,43.79,31887.0,37.6382,37.6726,37.5523,37.6124,31887.0
2022-11-04 11:00:00,43.79,43.92,43.79,43.9,50646.0,37.6124,37.7241,37.6124,37.7069,50646.0
2022-11-04 11:05:00,43.89,43.94,43.85,43.88,67402.0,37.6983,37.7413,37.664,37.6897,67402.0
2022-11-04 11:10:00,43.88,43.93,43.82,43.88,79722.0,37.6897,37.7327,37.6382,37.6897,79722.0
2022-11-04 11:15:00,43.88,43.92,43.78,43.83,45689.0,37.6897,37.7241,37.6039,37.6468,45689.0
2022-11-04 11:20:00,43.83,43.88,43.81,43.83,30098.0,37.6468,37.6897,37.6296,37.6468,30098.0
2022-11-04 11:25:00,43.83,43.83,43.65,43.69,119889.0,37.6468,37.6468,37.4922,37.5265,119889.0
2022-11-04 11:30:00,43.7,43.78,43.65,43.65,50017.0,37.5351,37.6039,37.4922,37.4922,50017.0
2022-11-04 11:35:00,43.66,43.72,43.56,43.59,43042.0,37.5008,37.5523,37.4149,37.4407,43042.0
2022-11-04 11:40:00,43.59,43.6,43.46,43.47,27050.0,37.4407,37.4492,37.329,37.3376,27050.0
2022-11-04 11:45:00,43.47,43.52,43.46,43.49,48262.0,37.3376,37.3805,37.329,37.3548,48262.0
2022-11-04 11:50:00,43.48,43.49,43.32,43.34,48367.0,37.3462,37.3548,37.2087,37.2259,48367.0
2022-11-04 11:55:00,43.34,43.37,43.2,43.21,27946.0,37.2259,37.2517,37.1057,37.1143,27946.0
2022-11-04 12:00:00,43.21,43.27,43.08,43.1,33249.0,37.1143,37.1658,37.0026,37.0198,33249.0
2022-11-04 12:05:00,43.08,43.23,43.07,43.23,35432.0,37.0026,37.1314,36.994,37.1314,35432.0
2022-11-04 12:10:00,43.21,43.23,43.13,43.22,24189.0,37.1143,37.1314,37.0455,37.1229,24189.0
2022-11-04 12:15:00,43.23,43.37,43.2,43.37,27900.0,37.1314,37.2517,37.1057,37.2517,27900.0
2022-11-04 12:20:00,43.37,43.44,43.28,43.29,59589.0,37.2517,37.3118,37.1744,37.183,59589.0
2022-11-04 12:25:00,43.29,43.4,43.27,43.37,277003.0,37.183,37.2775,37.1658,37.2517,277003.0
2022-11-04 12:30:00,43.37,43.37,43.3,43.37,24273.0,37.2517,37.2517,37.1916,37.2517,24273.0
2022-11-04 12:35:00,43.36,43.37,43.27,43.27,32622.0,37.2431,37.2517,37.1658,37.1658,32622.0
2022-11-04 12:40:00,43.27,43.3,43.19,43.27,22306.0,37.1658,37.1916,37.0971,37.1658,22306.0
2022-11-04 12:45:00,43.27,43.32,43.23,43.26,38980.0,37.1658,37.2087,37.1314,37.1572,38980.0
2022-11-04 12:50:00,43.27,43.32,43.24,43.32,32023.0,37.1658,37.2087,37.14,37.2087,32023.0
2022-11-04 12:55:00,43.33,43.35,43.27,43.35,24171.0,37.2173,37.2345,37.1658,37.2345,24171.0
2022-11-04 13:00:00,43.33,43.37,43.28,43.36,30068.0,37.2173,37.2517,37.1744,37.2431,30068.0
2022-11-04 13:05:00,43.37,43.42,43.22,43.23,37677.0,37.2517,37.2946,37.1229,37.1314,37677.0
2022-11-04 13:10:00,43.24,43.43,43.23,43.39,32036.0,37.14,37.3032,37.1314,37.2689,32036.0
2022-11-04 13:15:00,43.38,43.38,43.27,43.34,22151.0,37.2603,37.2603,37.1658,37.2259,22151.0
2022-11-04 13:20:00,43.35,43.44,43.3,43.43,39748.0,37.2345,37.3118,37.1916,37.3032,39748.0
2022-11-04 13:25:00,43.44,43.44,43.35,43.37,28858.0,37.3118,37.3118,37.2345,37.2517,28858.0
2022-11-04 13:30:00,43.36,43.41,43.33,43.33,38958.0,37.2431,37.286,37.2173,37.2173,38958.0
2022-11-04 13:35:00,43.32,43.39,43.29,43.32,47297.0,37.2087,37.2689,37.183,37.2087,47297.0
2022-11-04 13:40:00,43.3,43.32,43.25,43.27,29399.0,37.1916,37.2087,37.1486,37.1658,29399.0
2022-11-04 13:45:00,43.27,43.32,43.22,43.3,28416.0,37.1658,37.2087,37.1229,37.1916,28416.0
2022-11-04 13:50:00,43.31,43.32,43.23,43.29,22091.0,37.2002,37.2087,37.1314,37.183,22091.0
2022-11-04 13:55:00,43.3,43.3,43.24,43.27,17809.0,37.1916,37.1916,37.14,37.1658,17809.0
2022-11-04 14:00:00,43.26,43.31,43.25,43.25,44162.0,37.1572,37.2002,37.1486,37.1486,44162.0
2022-11-04 14:05:00,43.24,43.25,43.15,43.18,26824.0,37.14,37.1486,37.0627,37.0885,26824.0
2022-11-04 14:10:00,43.18,43.22,43.17,43.19,28797.0,37.0885,37.1229,37.0799,37.0971,28797.0
2022-11-04 14:15:00,43.2,43.33,43.16,43.33,33685.0,37.1057,37.2173,37.0713,37.2173,33685.0
2022-11-04 14:20:00,43.32,43.38,43.27,43.37,29375.0,37.2087,37.2603,37.1658,37.2517,29375.0
2022-11-04 14:25:00,43.37,43.42,43.34,43.37,25782.0,37.2517,37.2946,37.2259,37.2517,25782.0
2022-11-04 14:30:00,43.37,43.39,43.32,43.35,30989.0,37.2517,37.2689,37.2087,37.2345,30989.0
2022-11-04 14:35:00,43.35,43.38,43.32,43.36,41025.0,37.2345,37.2603,37.2087,37.2431,41025.0
2022-11-04 14:40:00,43.36,43.48,43.34,43.45,40266.0,37.2431,37.3462,37.2259,37.3204,40266.0
2022-11-04 14:45:00,43.46,43.47,43.36,43.38,39976.0,37.329,37.3376,37.2431,37.2603,39976.0
2022-11-04 14:50:00,43.38,43.45,43.35,43.4,59872.0,37.2603,37.3204,37.2345,37.2775,59872.0
2022-11-04 14:55:00,43.4,43.47,43.39,43.39,53485.0,37.2775,37.3376,37.2689,37.2689,53485.0
2022-11-04 15:00:00,43.4,43.4,43.35,43.36,97229.0,37.2775,37.2775,37.2345,37.2431,97229.0
2022-11-04 15:05:00,43.36,43.43,43.35,43.4,90287.0,37.2431,37.3032,37.2345,37.2775,90287.0
2022-11-04 15:10:00,43.41,43.43,43.37,43.41,121217.0,37.286,37.3032,37.2517,37.286,121217.0
2022-11-04 15:15:00,43.42,43.46,43.41,43.45,125666.0,37.2946,37.329,37.286,37.3204,125666.0
2022-11-04 15:20:00,43.45,43.45,43.39,43.44,81926.0,37.3204,37.3204,37.2689,37.3118,81926.0
2022-11-04 15:25:00,43.44,43.48,43.43,43.47,79580.0,37.3118,37.3462,37.3032,37.3376,79580.0
2022-11-04 15:30:00,43.47,43.65,43.43,43.65,71142.0,37.3376,37.4922,37.3032,37.4922,71142.0
2022-11-04 15:35:00,43.65,43.65,43.56,43.58,72135.0,37.4922,37.4922,37.4149,37.4321,72135.0
2022-11-04 15:40:00,43.59,43.59,43.54,43.57,159438.0,37.4407,37.4407,37.3977,37.4235,159438.0
2022-11-04 15:45:00,43.57,43.66,43.53,43.58,180686.0,37.4235,37.5008,37.3891,37.4321,180686.0
2022-11-04 15:50:00,43.59,43.62,43.49,43.54,148776.0,37.4407,37.4664,37.3548,37.3977,148776.0
2022-11-04 15:55:00,43.54,43.7,43.53,43.68,282680.0,37.3977,37.5351,37.3891,37.518,282680.0
2022-11-07 09:30:00,44.09,44.2,43.91,44.12,100465.0,37.8701,37.9646,37.7155,37.8959,100465.0
2022-11-07 09:35:00,44.09,44.17,44.02,44.08,34487.0,37.8701,37.9388,37.81,37.8615,34487.0
2022-11-07 09:40:00,44.07,44.15,44.03,44.1,61328.0,37.8529,37.9217,37.8186,37.8787,61328.0
2022-11-07 09:45:00,44.1,44.21,44.06,44.07,66495.0,37.8787,37.9732,37.8444,37.8529,66495.0
2022-11-07 09:50:00,44.08,44.09,43.86,43.86,69903.0,37.8615,37.8701,37.6726,37.6726,69903.0
2022-11-07 09:55:00,43.85,43.88,43.73,43.76,66865.0,37.664,37.6897,37.5609,37.5867,66865.0
2022-11-07 10:00:00,43.77,43.88,43.74,43.86,47504.0,37.5953,37.6897,37.5695,37.6726,47504.0
2022-11-07 10:05:00,43.86,43.92,43.81,43.84,40323.0,37.6726,37.7241,37.6296,37.6554,40323.0
2022-11-07 10:10:00,43.83,43.88,43.74,43.8,21827.0,37.6468,37.6897,37.5695,37.621,21827.0
2022-11-07 10:15:00,43.8,43.83,43.75,43.8,19316.0,37.621,37.6468,37.5781,37.621,19316.0
2022-11-07 10:20:00,43.8,43.81,43.72,43.8,30895.0,37.621,37.6296,37.5523,37.621,30895.0
2022-11-07 10:25:00,43.79,43.81,43.72,43.75,35122.0,37.6124,37.6296,37.5523,37.5781,35122.0
2022-11-07 10:30:00,43.75,43.8,43.67,43.69,34636.0,37.5781,37.621,37.5094,37.5265,34636.0
2022-11-07 10:35:00,43.7,43.73,43.62,43.63,42705.0,37.5351,37.5609,37.4664,37.475,42705.0
2022-11-07 10:40:00,43.63,43.7,43.56,43.63,44531.0,37.475,37.5351,37.4149,37.475,44531.0
2022-11-07 10:45:00,43.62,43.74,43.61,43.74,106024.0,37.4664,37.5695,37.4578,37.5695,106024.0
2022-11-07 10:50:00,43.74,43.76,43.64,43.74,43831.0,37.5695,37.5867,37.4836,37.5695,43831.0
2022-11-07 10:55:00,43.75,43.76,43.65,43.68,19939.0,37.5781,37.5867,37.4922,37.518,19939.0
2022-11-07 11:00:00,43.68,43.71,43.63,43.69,30285.0,37.518,37.5437,37.475,37.5265,30285.0
2022-11-07 11:05:00,43.69,43.75,43.66,43.69,29132.0,37.5265,37.5781,37.5008,37.5265,29132.0
2022-11-07 11:10:00,43.68,43.69,43.64,43.65,38588.0,37.518,37.5265,37.4836,37.4922,38588.0
2022-11-07 11:15:00,43.65,43.72,43.63,43.68,37127.0,37.4922,37.5523,37.475,37.518,37127.0
2022-11-07 11:20:00,43.68,43.68,43.61,43.64,35586.0,37.518,37.518,37.4578,37.4836,35586.0
2022-11-07 11:25:00,43.65,43.68,43.62,43.64,46872.0,37.4922,37.518,37.4664,37.4836,46872.0
2022-11-07 11:30:00,43.63,43.74,43.62,43.72,38001.0,37.475,37.5695,37.4664,37.5523,38001.0
2022-11-07 11:35:00,43.73,43.73,43.66,43.68,39713.0,37.5609,37.5609,37.5008,37.518,39713.0
2022-11-07 11:40:00,43.69,43.69,43.55,43.6,68628.0,37.5265,37.5265,37.4063,37.4492,68628.0
2022-11-07 11:45:00,43.59,43.67,43.57,43.66,46169.0,37.4407,37.5094,37.4235,37.5008,46169.0
2022-11-07 11:50:00,43.67,43.7,43.64,43.68,24870.0,37.5094,37.5351,37.4836,37.518,24870.0
2022-11-07 11:55:00,43.69,43.69,43.58,43.59,30280.0,37.5265,37.5265,37.4321,37.4407,30280.0
2022-11-07 12:00:00,43.59,43.59,43.52,43.59,39350.0,37.4407,37.4407,37.3805,37.4407,39350.0
2022-11-07 12:05:00,43.58,43.7,43.56,43.69,22574.0,37.4321,37.5351,37.4149,37.5265,22574.0
2022-11-07 12:10:00,43.68,43.69,43.64,43.66,32573.0,37.518,37.5265,37.4836,37.5008,32573.0
2022-11-07 12:15:00,43.67,43.71,43.66,43.71,19908.0,37.5094,37.5437,37.5008,37.5437,19908.0
2022-11-07 12:20:00,43.71,43.72,43.65,43.72,32717.0,37.5437,37.5523,37.4922,37.5523,32717.0
2022-11-07 12:25:00,43.72,43.77,43.69,43.75,36022.0,37.5523,37.5953,37.5265,37.5781,36022.0
2022-11-07 12:30:00,43.75,43.79,43.72,43.73,28311.0,37.5781,37.6124,37.5523,37.5609,28311.0
2022-11-07 12:35:00,43.73,43.74,43.66,43.69,24108.0,37.5609,37.5695,37.5008,37.5265,24108.0
2022-11-07 12:40:00,43.7,43.74,43.67,43.73,24525.0,37.5351,37.5695,37.5094,37.5609,24525.0
2022-11-07 12:45:00,43.73,43.79,43.71,43.73,40545.0,37.5609,37.6124,37.5437,37.5609,40545.0
2022-11-07 12:50:00,43.73,43.73,43.67,43.71,28807.0,37.5609,37.5609,37.5094,37.5437,28807.0
2022-11-07 12:55:00,43.71,43.72,43.63,43.7,21694.0,37.5437,37.5523,37.475,37.5351,21694.0
2022-11-07 13:00:00,43.7,43.78,43.69,43.77,23895.0,37.5351,37.6039,37.5265,37.5953,23895.0
2022-11-07 13:05:00,43.77,43.82,43.75,43.82,27051.0,37.5953,37.6382,37.5781,37.6382,27051.0
2022-11-07 13:10:00,43.82,43.82,43.77,43.82,30469.0,37.6382,37.6382,37.5953,37.6382,30469.0
2022-11-07 13:15:00,43.81,43.84,43.78,43.8,35919.0,37.6296,37.6554,37.6039,37.621,35919.0
2022-11-07 13:20:00,43.8,43.82,43.77,43.81,24412.0,37.621,37.6382,37.5953,37.6296,24412.0
2022-11-07 13:25:00,43.82,43.86,43.81,43.86,43093.0,37.6382,37.6726,37.6296,37.6726,43093.0
2022-11-07 13:30:00,43.87,43.9,43.85,43.87,27484.0,37.6812,37.7069,37.664,37.6812,27484.0
2022-11-07 13:35:00,43.87,43.87,43.75,43.77,31735.0,37.6812,37.6812,37.5781,37.5953,31735.0
2022-11-07 13:40:00,43.77,43.79,43.74,43.78,18267.0,37.5953,37.6124,37.5695,37.6039,18267.0
2022-11-07 13:45:00,43.78,43.83,43.78,43.81,31358.0,37.6039,37.6468,37.6039,37.6296,31358.0
2022-11-07 13:50:00,43.82,43.85,43.81,43.83,21363.0,37.6382,37.664,37.6296,37.6468,21363.0
2022-11-07 13:55:00,43.83,43.84,43.81,43.83,22168.0,37.6468,37.6554,37.6296,37.6468,22168.0
2022-11-07 14:00:00,43.84,43.86,43.82,43.83,33379.0,37.6554,37.6726,37.6382,37.6468,33379.0
2022-11-07 14:05:00,43.82,43.82,43.75,43.77,27479.0,37.6382,37.6382,37.5781,37.5953,27479.0
2022-11-07 14:10:00,43.77,43.85,43.76,43.82,65361.0,37.5953,37.664,37.5867,37.6382,65361.0
2022-11-07 14:15:00,43.82,43.92,43.82,43.91,50727.0,37.6382,37.7241,37.6382,37.7155,50727.0
2022-11-07 14:20:00,43.91,43.92,43.88,43.89,14795.0,37.7155,37.7241,37.6897,37.6983,14795.0
2022-11-07 14:25:00,43.89,44.0,43.88,43.97,101629.0,37.6983,37.7928,37.6897,37.767,101629.0
2022-11-07 14:30:00,43.98,44.06,43.96,44.06,34141.0,37.7756,37.8444,37.7585,37.8444,34141.0
2022-11-07 14:35:00,44.05,44.11,44.05,44.08,56963.0,37.8358,37.8873,37.8358,37.8615,56963.0
2022-11-07 14:40:00,44.08,44.1,44.04,44.09,35672.0,37.8615,37.8787,37.8272,37.8701,35672.0
2022-11-07 14:45:00,44.09,44.12,44.07,44.11,34805.0,37.8701,37.8959,37.8529,37.8873,34805.0
2022-11-07 14:50:00,44.11,44.12,44.07,44.1,56061.0,37.8873,37.8959,37.8529,37.8787,56061.0
2022-11-07 14:55:00,44.1,44.1,44.03,44.04,89817.0,37.8787,37.8787,37.8186,37.8272,89817.0
2022-11-07 15:00:00,44.04,44.11,44.03,44.09,42478.0,37.8272,37.8873,37.8186,37.8701,42478.0
2022-11-07 15:05:00,44.09,44.11,44.04,44.07,38943.0,37.8701,37.8873,37.8272,37.8529,38943.0
2022-11-07 15:10:00,44.07,44.1,44.05,44.1,44711.0,37.8529,37.8787,37.8358,37.8787,44711.0
2022-11-07 15:15:00,44.11,44.12,44.08,44.09,32786.0,37.8873,37.8959,37.8615,37.8701,32786.0
2022-11-07 15:20:00,44.1,44.12,44.05,44.09,49940.0,37.8787,37.8959,37.8358,37.8701,49940.0
2022-11-07 15:25:00,44.09,44.09,44.03,44.05,41241.0,37.8701,37.8701,37.8186,37.8358,41241.0
2022-11-07 15:30:00,44.05,44.09,44.04,44.08,49078.0,37.8358,37.8701,37.8272,37.8615,49078.0
2022-11-07 15:35:00,44.07,44.08,44.0,44.02,71595.0,37.8529,37.8615,37.7928,37.81,71595.0
2022-11-07 15:40:00,44.02,44.06,44.0,44.06,86967.0,37.81,37.8444,37.7928,37.8444,86967.0
2022-11-07 15:45:00,44.05,44.08,44.02,44.07,60979.0,37.8358,37.8615,37.81,37.8529,60979.0
2022-11-07 15:50:00,44.06,44.08,43.99,43.99,99076.0,37.8444,37.8615,37.7842,37.7842,99076.0
2022-11-07 15:55:00,44.0,44.0,43.93,44.0,238139.0,37.7928,37.7928,37.7327,37.7928,238139.0
2022-11-08 09:30:00,44.11,44.24,44.03,44.11,157074.0,37.8873,37.999,37.8186,37.8873,157074.0
2022-11-08 09:35:00,44.11,44.19,44.04,44.07,67231.0,37.8873,37.956,37.8272,37.8529,67231.0
2022-11-08 09:40:00,44.07,44.15,44.03,44.08,56435.0,37.8529,37.9217,37.8186,37.8615,56435.0
2022-11-08 09:45:00,44.07,44.1,43.98,44.02,82083.0,37.8529,37.8787,37.7756,37.81,82083.0
2022-11-08 09:50:00,44.02,44.15,43.96,44.13,60126.0,37.81,37.9217,37.7585,37.9045,60126.0
2022-11-08 09:55:00,44.14,44.19,44.04,44.11,50165.0,37.9131,37.956,37.8272,37.8873,50165.0
2022-11-08 10:00:00,44.12,44.24,44.11,44.16,109362.0,37.8959,37.999,37.8873,37.9302,109362.0
2022-11-08 10:05:00,44.16,44.21,44.15,44.17,32330.0,37.9302,37.9732,37.9217,37.9388,32330.0
2022-11-08 10:10:00,44.17,44.38,44.16,44.37,30995.0,37.9388,38.1192,37.9302,38.1106,30995.0
2022-11-08 10:15:00,44.38,44.43,44.33,44.41,39240.0,38.1192,38.1622,38.0763,38.145,39240.0
2022-11-08 10:20:00,44.41,44.41,44.31,44.32,33726.0,38.145,38.145,38.0591,38.0677,33726.0
2022-11-08 10:25:00,44.33,44.35,44.29,44.3,22298.0,38.0763,38.0934,38.0419,38.0505,22298.0
2022-11-08 10:30:00,44.3,44.41,44.28,44.39,52243.0,38.0505,38.145,38.0333,38.1278,52243.0
2022-11-08 10:35:00,44.38,44.43,44.37,44.43,21123.0,38.1192,38.1622,38.1106,38.1622,21123.0
2022-11-08 10:40:00,44.43,44.52,44.41,44.51,52097.0,38.1622,38.2395,38.145,38.2309,52097.0
2022-11-08 10:45:00,44.51,44.53,44.43,44.45,28084.0,38.2309,38.248,38.1622,38.1793,28084.0
2022-11-08 10:50:00,44.45,44.49,44.4,44.4,27142.0,38.1793,38.2137,38.1364,38.1364,27142.0
2022-11-08 10:55:00,44.41,44.43,44.36,44.4,15961.0,38.145,38.1622,38.102,38.1364,15961.0
2022-11-08 11:00:00,44.4,44.41,44.32,44.37,42036.0,38.1364,38.145,38.0677,38.1106,42036.0
2022-11-08 11:05:00,44.37,44.43,44.34,44.4,20280.0,38.1106,38.1622,38.0849,38.1364,20280.0
2022-11-08 11:10:00,44.41,44.5,44.4,44.48,38144.0,38.145,38.2223,38.1364,38.2051,38144.0
2022-11-08 11:15:00,44.48,44.49,44.4,44.41,30957.0,38.2051,38.2137,38.1364,38.145,30957.0
2022-11-08 11:20:00,44.42,44.54,44.42,44.51,51224.0,38.1536,38.2566,38.1536,38.2309,51224.0
2022-11-08 11:25:00,44.51,44.54,44.48,44.53,27572.0,38.2309,38.2566,38.2051,38.248,27572.0
2022-11-08 11:30:00,44.52,44.57,44.5,44.54,27782.0,38.2395,38.2824,38.2223,38.2566,27782.0
2022-11-08 11:35:00,44.55,44.65,44.54,44.64,22861.0,38.2652,38.3511,38.2566,38.3425,22861.0
2022-11-08 11:40:00,44.64,44.66,44.6,44.6,18079.0,38.3425,38.3597,38.3082,38.3082,18079.0
2022-11-08 11:45:00,44.61,44.67,44.58,44.6,26037.0,38.3168,38.3683,38.291,38.3082,26037.0
2022-11-08 11:50:00,44.61,44.61,44.57,44.6,30654.0,38.3168,38.3168,38.2824,38.3082,30654.0
2022-11-08 11:55:00,44.6,44.63,44.59,44.6,23068.0,38.3082,38.3339,38.2996,38.3082,23068.0
2022-11-08 12:00:00,44.61,44.63,44.54,44.55,26735.0,38.3168,38.3339,38.2566,38.2652,26735.0
2022-11-08 12:05:00,44.55,44.6,44.53,44.59,18227.0,38.2652,38.3082,38.248,38.2996,18227.0
2022-11-08 12:10:00,44.59,44.63,44.54,44.55,23544.0,38.2996,38.3339,38.2566,38.2652,23544.0
2022-11-08 12:15:00,44.55,44.55,44.49,44.53,19445.0,38.2652,38.2652,38.2137,38.248,19445.0
2022-11-08 12:20:00,44.53,44.55,44.5,44.55,23390.0,38.248,38.2652,38.2223,38.2652,23390.0
2022-11-08 12:25:00,44.55,44.56,44.49,44.51,14560.0,38.2652,38.2738,38.2137,38.2309,14560.0
2022-11-08 12:30:00,44.51,44.55,44.47,44.48,26824.0,38.2309,38.2652,38.1965,38.2051,26824.0
2022-11-08 12:35:00,44.49,44.52,44.43,44.52,28760.0,38.2137,38.2395,38.1622,38.2395,28760.0
2022-11-08 12:40:00,44.52,44.59,44.51,44.58,35748.0,38.2395,38.2996,38.2309,38.291,35748.0
2022-11-08 12:45:00,44.58,44.59,44.53,44.54,15160.0,38.291,38.2996,38.248,38.2566,15160.0
2022-11-08 12:50:00,44.54,44.56,44.52,44.55,22786.0,38.2566,38.2738,38.2395,38.2652,22786.0
2022-11-08 12:55:00,44.55,44.57,44.53,44.55,21025.0,38.2652,38.2824,38.248,38.2652,21025.0
2022-11-08 13:00:00,44.55,44.61,44.51,44.6,30776.0,38.2652,38.3168,38.2309,38.3082,30776.0
2022-11-08 13:05:00,44.6,44.6,44.55,44.59,34156.0,38.3082,38.3082,38.2652,38.2996,34156.0
2022-11-08 13:10:00,44.6,44.62,44.51,44.52,35234.0,38.3082,38.3254,38.2309,38.2395,35234.0
2022-11-08 13:15:00,44.52,44.54,44.46,44.47,29144.0,38.2395,38.2566,38.1879,38.1965,29144.0
2022-11-08 13:20:00,44.46,44.46,44.31,44.34,102840.0,38.1879,38.1879,38.0591,38.0849,102840.0
2022-11-08 13:25:00,44.34,44.34,44.21,44.25,40686.0,38.0849,38.0849,37.9732,38.0075,40686.0
2022-11-08 13:30:00,44.25,44.29,44.14,44.29,84857.0,38.0075,38.0419,37.9131,38.0419,84857.0
2022-11-08 13:35:00,44.29,44.38,44.28,44.32,69242.0,38.0419,38.1192,38.0333,38.0677,69242.0
2022-11-08 13:40:00,44.31,44.36,44.29,44.35,56976.0,38.0591,38.102,38.0419,38.0934,56976.0
2022-11-08 13:45:00,44.35,44.41,44.35,44.36,39057.0,38.0934,38.145,38.0934,38.102,39057.0
2022-11-08 13:50:00,44.37,44.42,44.31,44.36,36838.0,38.1106,38.1536,38.0591,38.102,36838.0
2022-11-08 13:55:00,44.37,44.38,44.27,44.31,35920.0,38.1106,38.1192,38.0247,38.0591,35920.0
2022-11-08 14:00:00,44.3,44.37,44.29,44.32,40208.0,38.0505,38.1106,38.0419,38.0677,40208.0
2022-11-08 14:05:00,44.32,44.35,44.24,44.27,33732.0,38.0677,38.0934,37.999,38.0247,33732.0
2022-11-08 14:10:00,44.25,44.31,44.21,44.31,79678.0,38.0075,38.0591,37.9732,38.0591,79678.0
2022-11-08 14:15:00,44.3,44.35,44.28,44.31,65526.0,38.0505,38.0934,38.0333,38.0591,65526.0
2022-11-08 14:20:00,44.31,44.34,44.11,44.13,59737.0,38.0591,38.0849,37.8873,37.9045,59737.0
2022-11-08 14:25:00,44.14,44.15,44.02,44.04,65399.0,37.9131,37.9217,37.81,37.8272,65399.0
2022-11-08 14:30:00,44.04,44.09,44.0,44.09,52374.0,37.8272,37.8701,37.7928,37.8701,52374.0
2022-11-08 14:35:00,44.09,44.25,44.08,44.22,72415.0,37.8701,38.0075,37.8615,37.9818,72415.0
2022-11-08 14:40:00,44.22,44.33,44.2,44.3,33527.0,37.9818,38.0763,37.9646,38.0505,33527.0
2022-11-08 14:45:00,44.3,44.36,44.27,44.35,31269.0,38.0505,38.102,38.0247,38.0934,31269.0
2022-11-08 14:50:00,44.35,44.42,44.33,44.37,36041.0,38.0934,38.1536,38.0763,38.1106,36041.0
2022-11-08 14:55:00,44.37,44.39,44.31,44.32,36139.0,38.1106,38.1278,38.0591,38.0677,36139.0
2022-11-08 15:00:00,44.31,44.45,44.31,44.38,38573.0,38.0591,38.1793,38.0591,38.1192,38573.0
2022-11-08 15:05:00,44.38,44.44,44.34,44.41,33502.0,38.1192,38.1707,38.0849,38.145,33502.0
2022-11-08 15:10:00,44.4,44.43,44.35,44.41,24704.0,38.1364,38.1622,38.0934,38.145,24704.0
2022-11-08 15:15:00,44.43,44.44,44.38,44.43,63450.0,38.1622,38.1707,38.1192,38.1622,63450.0
2022-11-08 15:20:00,44.43,44.46,44.4,44.43,52162.0,38.1622,38.1879,38.1364,38.1622,52162.0
2022-11-08 15:25:00,44.44,44.51,44.42,44.51,52855.0,38.1707,38.2309,38.1536,38.2309,52855.0
2022-11-08 15:30:00,44.51,44.67,44.5,44.66,93239.0,38.2309,38.3683,38.2223,38.3597,93239.0
2022-11-08 15:35:00,44.66,44.66,44.56,44.57,85130.0,38.3597,38.3597,38.2738,38.2824,85130.0
2022-11-08 15:40:00,44.57,44.59,44.5,44.5,60871.0,38.2824,38.2996,38.2223,38.2223,60871.0
2022-11-08 15:45:00,44.5,44.6,44.49,44.53,93819.0,38.2223,38.3082,38.2137,38.248,93819.0
2022-11-08 15:50:00,44.53,44.6,44.53,44.55,170931.0,38.248,38.3082,38.248,38.2652,170931.0
2022-11-08 15:55:00,44.55,44.55,44.44,44.49,308314.0,38.2652,38.2652,38.1707,38.2137,308314.0
2022-11-09 09:30:00,43.75,43.96,43.4,43.41,105408.0,38.0358,38.2184,37.7315,37.7402,105408.0
2022-11-09 09:35:00,43.39,43.53,43.14,43.18,36955.0,37.7228,37.8446,37.5055,37.5403,36955.0
2022-11-09 09:40:00,43.19,43.24,42.98,42.99,72485.0,37.549,37.5924,37.3664,37.3751,72485.0
2022-11-09 09:45:00,42.99,43.2,42.99,43.2,165280.0,37.3751,37.5577,37.3751,37.5577,165280.0
2022-11-09 09:50:00,43.19,43.19,42.99,43.06,33549.0,37.549,37.549,37.3751,37.4359,33549.0
2022-11-09 09:55:00,43.06,43.13,42.88,43.0,45269.0,37.4359,37.4968,37.2794,37.3838,45269.0
2022-11-09 10:00:00,42.99,43.25,42.96,43.23,102362.0,37.3751,37.6011,37.349,37.5837,102362.0
2022-11-09 10:05:00,43.23,43.38,43.18,43.37,274489.0,37.5837,37.7141,37.5403,37.7054,274489.0
2022-11-09 10:10:00,43.36,43.42,43.34,43.37,166107.0,37.6968,37.7489,37.6794,37.7054,166107.0
2022-11-09 10:15:00,43.38,43.53,43.38,43.52,99767.0,37.7141,37.8446,37.7141,37.8359,99767.0
2022-11-09 10:20:00,43.52,43.57,43.4,43.41,305704.0,37.8359,37.8793,37.7315,37.7402,305704.0
2022-11-09 10:25:00,43.41,43.43,43.23,43.29,91078.0,37.7402,37.7576,37.5837,37.6359,91078.0
2022-11-09 10:30:00,43.3,43.36,43.07,43.16,55259.0,37.6446,37.6968,37.4446,37.5229,55259.0
2022-11-09 10:35:00,43.16,43.2,43.08,43.14,34496.0,37.5229,37.5577,37.4533,37.5055,34496.0
2022-11-09 10:40:00,43.14,43.27,43.11,43.27,33021.0,37.5055,37.6185,37.4794,37.6185,33021.0
2022-11-09 10:45:00,43.26,43.32,43.24,43.27,45444.0,37.6098,37.662,37.5924,37.6185,45444.0
2022-11-09 10:50:00,43.27,43.27,43.19,43.2,38524.0,37.6185,37.6185,37.549,37.5577,38524.0
2022-11-09 10:55:00,43.19,43.2,43.07,43.16,59458.0,37.549,37.5577,37.4446,37.5229,59458.0
2022-11-09 11:00:00,43.16,43.22,43.11,43.12,42625.0,37.5229,37.575,37.4794,37.4881,42625.0
2022-11-09 11:05:00,43.12,43.19,43.05,43.17,49909.0,37.4881,37.549,37.4272,37.5316,49909.0
2022-11-09 11:10:00,43.17,43.18,43.13,43.16,41271.0,37.5316,37.5403,37.4968,37.5229,41271.0
2022-11-09 11:15:00,43.14,43.27,43.13,43.25,40376.0,37.5055,37.6185,37.4968,37.6011,40376.0
2022-11-09 11:20:00,43.25,43.27,43.15,43.16,20696.0,37.6011,37.6185,37.5142,37.5229,20696.0
2022-11-09 11:25:00,43.16,43.28,43.16,43.21,26649.0,37.5229,37.6272,37.5229,37.5663,26649.0
2022-11-09 11:30:00,43.2,43.2,43.11,43.11,26878.0,37.5577,37.5577,37.4794,37.4794,26878.0
2022-11-09 11:35:00,43.12,43.17,43.1,43.12,34091.0,37.4881,37.5316,37.4707,37.4881,34091.0
2022-11-09 11:40:00,43.11,43.3,43.11,43.29,36091.0,37.4794,37.6446,37.4794,37.6359,36091.0
2022-11-09 11:45:00,43.29,43.3,43.26,43.3,22593.0,37.6359,37.6446,37.6098,37.6446,22593.0
2022-11-09 11:50:00,43.29,43.31,43.19,43.2,29101.0,37.6359,37.6533,37.549,37.5577,29101.0
2022-11-09 11:55:00,43.2,43.22,43.12,43.14,19748.0,37.5577,37.575,37.4881,37.5055,19748.0
2022-11-09 12:00:00,43.14,43.19,43.09,43.14,32146.0,37.5055,37.549,37.462,37.5055,32146.0
2022-11-09 12:05:00,43.14,43.14,43.06,43.1,28131.0,37.5055,37.5055,37.4359,37.4707,28131.0
2022-11-09 12:10:00,43.1,43.11,43.0,43.0,43296.0,37.4707,37.4794,37.3838,37.3838,43296.0
2022-11-09 12:15:00,43.0,43.08,42.98,43.07,35367.0,37.3838,37.4533,37.3664,37.4446,35367.0
2022-11-09 12:20:00,43.06,43.07,42.95,42.96,26789.0,37.4359,37.4446,37.3403,37.349,26789.0
2022-11-09 12:25:00,42.96,42.98,42.92,42.95,22275.0,37.349,37.3664,37.3142,37.3403,22275.0
2022-11-09 12:30:00,42.94,43.04,42.94,43.04,28232.0,37.3316,37.4185,37.3316,37.4185,28232.0
2022-11-09 12:35:00,43.04,43.04,42.89,42.89,28902.0,37.4185,37.4185,37.2881,37.2881,28902.0
2022-11-09 12:40:00,42.89,42.92,42.85,42.87,36425.0,37.2881,37.3142,37.2534,37.2708,36425.0
2022-11-09 12:45:00,42.87,42.9,42.83,42.9,22453.0,37.2708,37.2968,37.236,37.2968,22453.0
2022-11-09 12:50:00,42.89,42.95,42.89,42.91,23290.0,37.2881,37.3403,37.2881,37.3055,23290.0
2022-11-09 12:55:00,42.92,42.98,42.91,42.98,17992.0,37.3142,37.3664,37.3055,37.3664,17992.0
2022-11-09 13:00:00,42.99,43.01,42.88,42.9,45381.0,37.3751,37.3925,37.2794,37.2968,45381.0
2022-11-09 13:05:00,42.91,42.93,42.87,42.9,31885.0,37.3055,37.3229,37.2708,37.2968,31885.0
2022-11-09 13:10:00,42.9,42.94,42.85,42.94,25944.0,37.2968,37.3316,37.2534,37.3316,25944.0
2022-11-09 13:15:00,42.94,42.96,42.89,42.9,25276.0,37.3316,37.349,37.2881,37.2968,25276.0
2022-11-09 13:20:00,42.9,42.92,42.87,42.89,27741.0,37.2968,37.3142,37.2708,37.2881,27741.0
2022-11-09 13:25:00,42.89,42.91,42.81,42.84,50366.0,37.2881,37.3055,37.2186,37.2447,50366.0
2022-11-09 13:30:00,42.83,42.83,42.74,42.74,146074.0,37.236,37.236,37.1577,37.1577,146074.0
2022-11-09 13:35:00,42.74,42.74,42.67,42.69,41489.0,37.1577,37.1577,37.0969,37.1143,41489.0
2022-11-09 13:40:00,42.69,42.79,42.67,42.77,44522.0,37.1143,37.2012,37.0969,37.1838,44522.0
2022-11-09 13:45:00,42.77,42.77,42.68,42.71,32801.0,37.1838,37.1838,37.1056,37.1317,32801.0
2022-11-09 13:50:00,42.7,42.74,42.69,42.69,29174.0,37.123,37.1577,37.1143,37.1143,29174.0
2022-11-09 13:55:00,42.69,42.72,42.63,42.72,39173.0,37.1143,37.1403,37.0621,37.1403,39173.0
2022-11-09 14:00:00,42.72,42.72,42.67,42.71,34778.0,37.1403,37.1403,37.0969,37.1317,34778.0
2022-11-09 14:05:00,42.71,42.76,42.65,42.75,49645.0,37.1317,37.1751,37.0795,37.1664,49645.0
2022-11-09 14:10:00,42.75,42.79,42.73,42.79,38022.0,37.1664,37.2012,37.149,37.2012,38022.0
2022-11-09 14:15:00,42.79,42.79,42.74,42.77,48238.0,37.2012,37.2012,37.1577,37.1838,48238.0
2022-11-09 14:20:00,42.78,42.79,42.68,42.73,246153.0,37.1925,37.2012,37.1056,37.149,246153.0
2022-11-09 14:25:00,42.73,42.75,42.72,42.73,31212.0,37.149,37.1664,37.1403,37.149,31212.0
2022-11-09 14:30:00,42.72,42.73,42.63,42.66,37700.0,37.1403,37.149,37.0621,37.0882,37700.0
2022-11-09 14:35:00,42.66,42.66,42.62,42.65,35360.0,37.0882,37.0882,37.0534,37.0795,35360.0
2022-11-09 14:40:00,42.65,42.69,42.61,42.67,57133.0,37.0795,37.1143,37.0447,37.0969,57133.0
2022-11-09 14:45:00,42.68,42.69,42.59,42.62,51525.0,37.1056,37.1143,37.0273,37.0534,51525.0
2022-11-09 14:50:00,42.62,42.62,42.56,42.61,93618.0,37.0534,37.0534,37.0012,37.0447,93618.0
2022-11-09 14:55:00,42.61,42.61,42.54,42.58,32818.0,37.0447,37.0447,36.9839,37.0186,32818.0
2022-11-09 15:00:00,42.58,42.65,42.57,42.65,48066.0,37.0186,37.0795,37.0099,37.0795,48066.0
2022-11-09 15:05:00,42.65,42.73,42.65,42.69,43386.0,37.0795,37.149,37.0795,37.1143,43386.0
2022-11-09 15:10:00,42.69,42.7,42.63,42.65,41557.0,37.1143,37.123,37.0621,37.0795,41557.0
2022-11-09 15:15:00,42.64,42.66,42.6,42.63,71509.0,37.0708,37.0882,37.036,37.0621,71509.0
2022-11-09 15:20:00,42.62,42.64,42.56,42.57,71947.0,37.0534,37.0708,37.0012,37.0099,71947.0
2022-11-09 15:25:00,42.57,42.65,42.56,42.63,101029.0,37.0099,37.0795,37.0012,37.0621,101029.0
2022-11-09 15:30:00,42.63,42.64,42.55,42.64,156062.0,37.0621,37.0708,36.9925,37.0708,156062.0
2022-11-09 15:35:00,42.64,42.71,42.58,42.66,388007.0,37.0708,37.1317,37.0186,37.0882,388007.0
2022-11-09 15:40:00,42.66,42.67,42.61,42.61,67000.0,37.0882,37.0969,37.0447,37.0447,67000.0
2022-11-09 15:45:00,42.62,42.67,42.6,42.63,137554.0,37.0534,37.0969,37.036,37.0621,137554.0
2022-11-09 15:50:00,42.63,42.8,42.62,42.68,219564.0,37.0621,37.2099,37.0534,37.1056,219564.0
2022-11-09 15:55:00,42.69,42.77,42.67,42.69,488960.0,37.1143,37.1838,37.0969,37.1143,488960.0
2022-11-10 09:30:00,44.09,44.52,44.09,44.41,173828.0,38.3314,38.7052,38.3314,38.6096,173828.0
2022-11-10 09:35:00,44.44,44.48,44.34,44.42,97557.0,38.6357,38.6705,38.5488,38.6183,97557.0
2022-11-10 09:40:00,44.43,44.52,44.36,44.46,53718.0,38.627,38.7052,38.5661,38.6531,53718.0
2022-11-10 09:45:00,44.46,44.77,44.42,44.73,182589.0,38.6531,38.9226,38.6183,38.8878,182589.0
2022-11-10 09:50:00,44.75,44.78,44.49,44.73,113300.0,38.9052,38.9313,38.6792,38.8878,113300.0
2022-11-10 09:55:00,44.74,44.94,44.71,44.92,84546.0,38.8965,39.0704,38.8704,39.053,84546.0
2022-11-10 10:00:00,44.93,45.07,44.92,45.05,118572.0,39.0617,39.1834,39.053,39.166,118572.0
2022-11-10 10:05:00,45.07,45.07,44.93,44.97,53470.0,39.1834,39.1834,39.0617,39.0965,53470.0
2022-11-10 10:10:00,44.97,45.01,44.83,44.83,44166.0,39.0965,39.1312,38.9748,38.9748,44166.0
2022-11-10 10:15:00,44.82,44.9,44.78,44.83,42118.0,38.9661,39.0356,38.9313,38.9748,42118.0
2022-11-10 10:20:00,44.84,45.08,44.81,45.07,62636.0,38.9835,39.1921,38.9574,39.1834,62636.0
2022-11-10 10:25:00,45.06,45.06,44.96,44.99,138297.0,39.1747,39.1747,39.0878,39.1139,138297.0
2022-11-10 10:30:00,44.99,45.07,44.91,44.99,98245.0,39.1139,39.1834,39.0443,39.1139,98245.0
2022-11-10 10:35:00,45.0,45.05,44.92,44.93,48243.0,39.1226,39.166,39.053,39.0617,48243.0
2022-11-10 10:40:00,44.92,45.06,44.88,45.02,59360.0,39.053,39.1747,39.0182,39.1399,59360.0
2022-11-10 10:45:00,45.01,45.01,44.91,44.96,186634.0,39.1312,39.1312,39.0443,39.0878,186634.0
2022-11-10 10:50:00,44.96,45.13,44.95,45.11,72150.0,39.0878,39.2356,39.0791,39.2182,72150.0
2022-11-10 10:55:00,45.09,45.19,45.07,45.17,36231.0,39.2008,39.2877,39.1834,39.2703,36231.0
2022-11-10 11:00:00,45.16,45.27,45.1,45.23,39762.0,39.2617,39.3573,39.2095,39.3225,39762.0
2022-11-10 11:05:00,45.23,45.25,45.13,45.16,85201.0,39.3225,39.3399,39.2356,39.2617,85201.0
2022-11-10 11:10:00,45.15,45.21,45.13,45.2,64710.0,39.253,39.3051,39.2356,39.2964,64710.0
2022-11-10 11:15:00,45.2,45.27,45.15,45.27,118917.0,39.2964,39.3573,39.253,39.3573,118917.0
2022-11-10 11:20:00,45.28,45.38,45.27,45.37,44785.0,39.366,39.4529,39.3573,39.4442,44785.0
2022-11-10 11:25:00,45.36,45.4,45.33,45.39,34328.0,39.4355,39.4703,39.4095,39.4616,34328.0
2022-11-10 11:30:00,45.39,45.44,45.36,45.44,115136.0,39.4616,39.5051,39.4355,39.5051,115136.0
2022-11-10 11:35:00,45.44,45.58,45.43,45.58,47443.0,39.5051,39.6268,39.4964,39.6268,47443.0
2022-11-10 11:40:00,45.59,45.73,45.58,45.7,65286.0,39.6355,39.7572,39.6268,39.7311,65286.0
2022-11-10 11:45:00,45.71,45.76,45.66,45.75,35475.0,39.7398,39.7833,39.6964,39.7746,35475.0
2022-11-10 11:50:00,45.76,45.78,45.69,45.74,35705.0,39.7833,39.8007,39.7224,39.7659,35705.0
2022-11-10 11:55:00,45.74,45.8,45.73,45.79,58457.0,39.7659,39.8181,39.7572,39.8094,58457.0
2022-11-10 12:00:00,45.8,45.82,45.73,45.75,109466.0,39.8181,39.8355,39.7572,39.7746,109466.0
2022-11-10 12:05:00,45.73,45.73,45.62,45.66,88508.0,39.7572,39.7572,39.6616,39.6964,88508.0
2022-11-10 12:10:00,45.65,45.66,45.54,45.56,28930.0,39.6877,39.6964,39.592,39.6094,28930.0
2022-11-10 12:15:00,45.56,45.58,45.52,45.55,44494.0,39.6094,39.6268,39.5746,39.6007,44494.0
2022-11-10 12:20:00,45.55,45.61,45.49,45.59,32952.0,39.6007,39.6529,39.5486,39.6355,32952.0
2022-11-10 12:25:00,45.58,45.59,45.5,45.53,42890.0,39.6268,39.6355,39.5572,39.5833,42890.0
2022-11-10 12:30:00,45.55,45.55,45.48,45.54,35344.0,39.6007,39.6007,39.5399,39.592,35344.0
2022-11-10 12:35:00,45.55,45.6,45.53,45.54,32609.0,39.6007,39.6442,39.5833,39.592,32609.0
2022-11-10 12:40:00,45.54,45.58,45.5,45.57,44098.0,39.592,39.6268,39.5572,39.6181,44098.0
2022-11-10 12:45:00,45.56,45.56,45.48,45.54,36223.0,39.6094,39.6094,39.5399,39.592,36223.0
2022-11-10 12:50:00,45.54,45.59,45.49,45.51,30129.0,39.592,39.6355,39.5486,39.5659,30129.0
2022-11-10 12:55:00,45.52,45.52,45.42,45.44,36099.0,39.5746,39.5746,39.4877,39.5051,36099.0
2022-11-10 13:00:00,45.44,45.54,45.43,45.52,60302.0,39.5051,39.592,39.4964,39.5746,60302.0
2022-11-10 13:05:00,45.52,45.58,45.49,45.57,37461.0,39.5746,39.6268,39.5486,39.6181,37461.0
2022-11-10 13:10:00,45.57,45.6,45.52,45.59,42992.0,39.6181,39.6442,39.5746,39.6355,42992.0
2022-11-10 13:15:00,45.59,45.66,45.59,45.65,38268.0,39.6355,39.6964,39.6355,39.6877,38268.0
2022-11-10 13:20:00,45.65,45.66,45.55,45.55,26372.0,39.6877,39.6964,39.6007,39.6007,26372.0
2022-11-10 13:25:00,45.55,45.65,45.54,45.65,31669.0,39.6007,39.6877,39.592,39.6877,31669.0
2022-11-10 13:30:00,45.66,45.68,45.57,45.63,31598.0,39.6964,39.7137,39.6181,39.6703,31598.0
2022-11-10 13:35:00,45.64,45.69,45.61,45.65,29594.0,39.679,39.7224,39.6529,39.6877,29594.0
2022-11-10 13:40:00,45.66,45.73,45.63,45.73,27927.0,39.6964,39.7572,39.6703,39.7572,27927.0
2022-11-10 13:45:00,45.72,45.81,45.7,45.79,33745.0,39.7485,39.8268,39.7311,39.8094,33745.0
2022-11-10 13:50:00,45.8,45.85,45.75,45.84,39605.0,39.8181,39.8615,39.7746,39.8528,39605.0
2022-11-10 13:55:00,45.84,45.89,45.83,45.85,25355.0,39.8528,39.8963,39.8441,39.8615,25355.0
2022-11-10 14:00:00,45.86,45.97,45.85,45.95,36277.0,39.8702,39.9659,39.8615,39.9485,36277.0
2022-11-10 14:05:00,45.94,45.96,45.91,45.93,43278.0,39.9398,39.9572,39.9137,39.9311,43278.0
2022-11-10 14:10:00,45.94,46.02,45.93,45.95,49263.0,39.9398,40.0093,39.9311,39.9485,49263.0
2022-11-10 14:15:00,45.95,45.96,45.82,45.83,59010.0,39.9485,39.9572,39.8355,39.8441,59010.0
2022-11-10 14:20:00,45.83,45.86,45.79,45.86,57821.0,39.8441,39.8702,39.8094,39.8702,57821.0
2022-11-10 14:25:00,45.85,45.93,45.84,45.89,41556.0,39.8615,39.9311,39.8528,39.8963,41556.0
2022-11-10 14:30:00,45.89,45.93,45.85,45.93,36398.0,39.8963,39.9311,39.8615,39.9311,36398.0
2022-11-10 14:35:00,45.92,45.92,45.86,45.89,50428.0,39.9224,39.9224,39.8702,39.8963,50428.0
2022-11-10 14:40:00,45.89,45.9,45.83,45.89,47201.0,39.8963,39.905,39.8441,39.8963,47201.0
2022-11-10 14:45:00,45.89,45.92,45.83,45.85,60183.0,39.8963,39.9224,39.8441,39.8615,60183.0
2022-11-10 14:50:00,45.84,45.91,45.84,45.9,39661.0,39.8528,39.9137,39.8528,39.905,39661.0
2022-11-10 14:55:00,45.9,45.95,45.87,45.91,49652.0,39.905,39.9485,39.8789,39.9137,49652.0
2022-11-10 15:00:00,45.91,45.99,45.9,45.96,63659.0,39.9137,39.9832,39.905,39.9572,63659.0
2022-11-10 15:05:00,45.96,46.09,45.95,46.09,57509.0,39.9572,40.0702,39.9485,40.0702,57509.0
2022-11-10 15:10:00,46.09,46.11,46.03,46.09,63751.0,40.0702,40.0876,40.018,40.0702,63751.0
2022-11-10 15:15:00,46.09,46.12,46.02,46.02,71971.0,40.0702,40.0963,40.0093,40.0093,71971.0
2022-11-10 15:20:00,46.02,46.09,45.98,46.07,73101.0,40.0093,40.0702,39.9746,40.0528,73101.0
2022-11-10 15:25:00,46.07,46.11,46.03,46.1,57529.0,40.0528,40.0876,40.018,40.0789,57529.0
2022-11-10 15:30:00,46.1,46.11,46.03,46.06,96674.0,40.0789,40.0876,40.018,40.0441,96674.0
2022-11-10 15:35:00,46.07,46.11,46.03,46.03,74340.0,40.0528,40.0876,40.018,40.018,74340.0
2022-11-10 15:40:00,46.04,46.1,46.0,46.03,170893.0,40.0267,40.0789,39.9919,40.018,170893.0
2022-11-10 15:45:00,46.02,46.06,45.99,46.04,129040.0,40.0093,40.0441,39.9832,40.0267,129040.0
2022-11-10 15:50:00,46.05,46.14,46.05,46.09,274604.0,40.0354,40.1137,40.0354,40.0702,274604.0
2022-11-10 15:55:00,46.1,46.1,45.99,46.03,539006.0,40.0789,40.0789,39.9832,40.018,539006.0
2022-11-11 09:30:00,46.31,46.62,46.11,46.59,95356.0,40.2615,40.531,40.0876,40.5049,95356.0
2022-11-11 09:35:00,46.59,46.71,46.5,46.51,48508.0,40.5049,40.6092,40.4266,40.4353,48508.0
2022-11-11 09:40:00,46.51,46.54,46.36,46.39,30098.0,40.4353,40.4614,40.3049,40.331,30098.0
2022-11-11 09:45:00,46.39,46.52,46.32,46.52,63073.0,40.331,40.444,40.2701,40.444,63073.0
2022-11-11 09:50:00,46.5,46.56,46.4,46.52,44090.0,40.4266,40.4788,40.3397,40.444,44090.0
2022-11-11 09:55:00,46.51,46.55,46.37,46.4,50491.0,40.4353,40.4701,40.3136,40.3397,50491.0
2022-11-11 10:00:00,46.39,46.47,46.18,46.28,102466.0,40.331,40.4006,40.1484,40.2354,102466.0
2022-11-11 10:05:00,46.28,46.46,46.27,46.37,58968.0,40.2354,40.3919,40.2267,40.3136,58968.0
2022-11-11 10:10:00,46.36,46.54,46.34,46.52,33002.0,40.3049,40.4614,40.2875,40.444,33002.0
2022-11-11 10:15:00,46.52,46.77,46.51,46.72,76599.0,40.444,40.6614,40.4353,40.6179,76599.0
2022-11-11 10:20:00,46.73,46.78,46.71,46.75,78650.0,40.6266,40.6701,40.6092,40.644,78650.0
2022-11-11 10:25:00,46.75,46.89,46.72,46.79,46268.0,40.644,40.7657,40.6179,40.6788,46268.0
2022-11-11 10:30:00,46.78,46.83,46.56,46.57,84026.0,40.6701,40.7135,40.4788,40.4875,84026.0
2022-11-11 10:35:00,46.57,46.8,46.54,46.75,108243.0,40.4875,40.6875,40.4614,40.644,108243.0
2022-11-11 10:40:00,46.75,46.84,46.69,46.84,95285.0,40.644,40.7222,40.5918,40.7222,95285.0
2022-11-11 10:45:00,46.84,47.02,46.81,47.01,153179.0,40.7222,40.8787,40.6961,40.87,153179.0
2022-11-11 10:50:00,47.02,47.05,46.85,46.96,67002.0,40.8787,40.9048,40.7309,40.8266,67002.0
2022-11-11 10:55:00,46.96,47.08,46.91,47.06,149991.0,40.8266,40.9309,40.7831,40.9135,149991.0
2022-11-11 11:00:00,47.06,47.15,46.96,47.06,55534.0,40.9135,40.9917,40.8266,40.9135,55534.0
2022-11-11 11:05:00,47.06,47.07,46.84,46.84,84260.0,40.9135,40.9222,40.7222,40.7222,84260.0
2022-11-11 11:10:00,46.84,46.86,46.75,46.81,69024.0,40.7222,40.7396,40.644,40.6961,69024.0
2022-11-11 11:15:00,46.81,46.86,46.78,46.85,93258.0,40.6961,40.7396,40.6701,40.7309,93258.0
2022-11-11 11:20:00,46.84,46.85,46.71,46.82,81928.0,40.7222,40.7309,40.6092,40.7048,81928.0
2022-11-11 11:25:00,46.83,46.86,46.75,46.76,72482.0,40.7135,40.7396,40.644,40.6527,72482.0
2022-11-11 11:30:00,46.75,46.86,46.72,46.82,78412.0,40.644,40.7396,40.6179,40.7048,78412.0
2022-11-11 11:35:00,46.82,46.86,46.75,46.75,105539.0,40.7048,40.7396,40.644,40.644,105539.0
2022-11-11 11:40:00,46.75,46.85,46.73,46.83,46484.0,40.644,40.7309,40.6266,40.7135,46484.0
2022-11-11 11:45:00,46.83,46.85,46.75,46.84,49423.0,40.7135,40.7309,40.644,40.7222,49423.0
2022-11-11 11:50:00,46.84,46.85,46.7,46.73,57122.0,40.7222,40.7309,40.6005,40.6266,57122.0
2022-11-11 11:55:00,46.72,46.79,46.65,46.73,82570.0,40.6179,40.6788,40.557,40.6266,82570.0
2022-11-11 12:00:00,46.73,46.73,46.64,46.7,109552.0,40.6266,40.6266,40.5484,40.6005,109552.0
2022-11-11 12:05:00,46.71,46.71,46.6,46.66,42379.0,40.6092,40.6092,40.5136,40.5657,42379.0
2022-11-11 12:10:00,46.66,46.77,46.66,46.71,51781.0,40.5657,40.6614,40.5657,40.6092,51781.0
2022-11-11 12:15:00,46.71,46.75,46.68,46.68,39725.0,40.6092,40.644,40.5831,40.5831,39725.0
2022-11-11 12:20:00,46.69,46.7,46.64,46.65,28093.0,40.5918,40.6005,40.5484,40.557,28093.0
2022-11-11 12:25:00,46.66,46.66,46.58,46.59,28818.0,40.5657,40.5657,40.4962,40.5049,28818.0
2022-11-11 12:30:00,46.59,46.63,46.54,46.59,33042.0,40.5049,40.5397,40.4614,40.5049,33042.0
2022-11-11 12:35:00,46.58,46.65,46.57,46.63,27693.0,40.4962,40.557,40.4875,40.5397,27693.0
2022-11-11 12:40:00,46.62,46.63,46.58,46.62,23246.0,40.531,40.5397,40.4962,40.531,23246.0
2022-11-11 12:45:00,46.62,46.67,46.59,46.6,85128.0,40.531,40.5744,40.5049,40.5136,85128.0
2022-11-11 12:50:00,46.6,46.72,46.58,46.72,29483.0,40.5136,40.6179,40.4962,40.6179,29483.0
2022-11-11 12:55:00,46.72,46.75,46.67,46.68,22089.0,40.6179,40.644,40.5744,40.5831,22089.0
2022-11-11 13:00:00,46.66,46.75,46.66,46.73,28716.0,40.5657,40.644,40.5657,40.6266,28716.0
2022-11-11 13:05:00,46.73,46.8,46.73,46.8,18737.0,40.6266,40.6875,40.6266,40.6875,18737.0
2022-11-11 13:10:00,46.8,46.83,46.75,46.75,44708.0,40.6875,40.7135,40.644,40.644,44708.0
2022-11-11 13:15:00,46.75,46.82,46.74,46.8,23997.0,40.644,40.7048,40.6353,40.6875,23997.0
2022-11-11 13:20:00,46.8,46.9,46.75,46.9,34151.0,40.6875,40.7744,40.644,40.7744,34151.0
2022-11-11 13:25:00,46.9,46.92,46.85,46.91,34738.0,40.7744,40.7918,40.7309,40.7831,34738.0
2022-11-11 13:30:00,46.92,46.98,46.9,46.98,28422.0,40.7918,40.8439,40.7744,40.8439,28422.0
2022-11-11 13:35:00,46.98,47.01,46.94,47.0,48959.0,40.8439,40.87,40.8092,40.8613,48959.0
2022-11-11 13:40:00,47.01,47.1,47.01,47.09,37867.0,40.87,40.9483,40.87,40.9396,37867.0
2022-11-11 13:45:00,47.09,47.17,47.05,47.17,60407.0,40.9396,41.0091,40.9048,41.0091,60407.0
2022-11-11 13:50:00,47.17,47.22,47.16,47.22,40959.0,41.0091,41.0526,41.0004,41.0526,40959.0
2022-11-11 13:55:00,47.22,47.3,47.19,47.24,48789.0,41.0526,41.1222,41.0265,41.07,48789.0
2022-11-11 14:00:00,47.24,47.3,47.19,47.27,59993.0,41.07,41.1222,41.0265,41.0961,59993.0
2022-11-11 14:05:00,47.28,47.34,47.26,47.31,61502.0,41.1048,41.1569,41.0874,41.1308,61502.0
2022-11-11 14:10:00,47.31,47.31,47.26,47.27,43004.0,41.1308,41.1308,41.0874,41.0961,43004.0
2022-11-11 14:15:00,47.28,47.28,47.17,47.25,34796.0,41.1048,41.1048,41.0091,41.0787,34796.0
2022-11-11 14:20:00,47.25,47.39,47.24,47.38,47069.0,41.0787,41.2004,41.07,41.1917,47069.0
2022-11-11 14:25:00,47.39,47.44,47.36,47.42,44061.0,41.2004,41.2439,41.1743,41.2265,44061.0
2022-11-11 14:30:00,47.41,47.45,47.37,47.43,37535.0,41.2178,41.2526,41.183,41.2352,37535.0
2022-11-11 14:35:00,47.44,47.44,47.38,47.43,33119.0,41.2439,41.2439,41.1917,41.2352,33119.0
2022-11-11 14:40:00,47.43,47.46,47.39,47.46,52376.0,41.2352,41.2613,41.2004,41.2613,52376.0
2022-11-11 14:45:00,47.46,47.46,47.36,47.38,44999.0,41.2613,41.2613,41.1743,41.1917,44999.0
2022-11-11 14:50:00,47.38,47.42,47.38,47.41,34445.0,41.1917,41.2265,41.1917,41.2178,34445.0
2022-11-11 14:55:00,47.41,47.45,47.4,47.45,43340.0,41.2178,41.2526,41.2091,41.2526,43340.0
2022-11-11 15:00:00,47.45,47.45,47.37,47.39,55976.0,41.2526,41.2526,41.183,41.2004,55976.0
2022-11-11 15:05:00,47.4,47.4,47.29,47.33,66788.0,41.2091,41.2091,41.1135,41.1482,66788.0
2022-11-11 15:10:00,47.34,47.34,47.26,47.3,51695.0,41.1569,41.1569,41.0874,41.1222,51695.0
2022-11-11 15:15:00,47.3,47.33,47.25,47.32,55527.0,41.1222,41.1482,41.0787,41.1395,55527.0
2022-11-11 15:20:00,47.32,47.36,47.28,47.31,48950.0,41.1395,41.1743,41.1048,41.1308,48950.0
2022-11-11 15:25:00,47.3,47.36,47.28,47.33,42292.0,41.1222,41.1743,41.1048,41.1482,42292.0
2022-11-11 15:30:00,47.32,47.36,47.31,47.34,85319.0,41.1395,41.1743,41.1308,41.1569,85319.0
2022-11-11 15:35:00,47.34,47.35,47.24,47.3,95893.0,41.1569,41.1656,41.07,41.1222,95893.0
2022-11-11 15:40:00,47.3,47.36,47.28,47.33,99402.0,41.1222,41.1743,41.1048,41.1482,99402.0
2022-11-11 15:45:00,47.34,47.4,47.32,47.4,170058.0,41.1569,41.2091,41.1395,41.2091,170058.0
2022-11-11 15:50:00,47.4,47.44,47.3,47.3,187551.0,41.2091,41.2439,41.1222,41.1222,187551.0
2022-11-11 15:55:00,47.3,47.32,47.22,47.29,536102.0,41.1222,41.1395,41.0526,41.1135,536102.0
2022-11-14 09:30:00,46.84,47.27,46.8,47.01,141605.0,40.7222,41.0961,40.6875,40.87,141605.0
2022-11-14 09:35:00,47.02,47.12,46.95,47.09,67635.0,40.8787,40.9657,40.8179,40.9396,67635.0
2022-11-14 09:40:00,47.09,47.13,46.9,47.03,85788.0,40.9396,40.9744,40.7744,40.8874,85788.0
2022-11-14 09:45:00,47.02,47.13,46.96,47.05,66754.0,40.8787,40.9744,40.8266,40.9048,66754.0
2022-11-14 09:50:00,47.02,47.07,46.9,46.94,42848.0,40.8787,40.9222,40.7744,40.8092,42848.0
2022-11-14 09:55:00,46.94,46.97,46.82,46.84,37311.0,40.8092,40.8353,40.7048,40.7222,37311.0
2022-11-14 10:00:00,46.84,46.92,46.79,46.8,59376.0,40.7222,40.7918,40.6788,40.6875,59376.0
2022-11-14 10:05:00,46.8,47.0,46.79,46.98,65614.0,40.6875,40.8613,40.6788,40.8439,65614.0
2022-11-14 10:10:00,46.98,47.01,46.92,46.94,38354.0,40.8439,40.87,40.7918,40.8092,38354.0
2022-11-14 10:15:00,46.95,47.11,46.94,47.08,36701.0,40.8179,40.957,40.8092,40.9309,36701.0
2022-11-14 10:20:00,47.08,47.14,47.05,47.08,59803.0,40.9309,40.983,40.9048,40.9309,59803.0
2022-11-14 10:25:00,47.07,47.07,46.91,46.93,35728.0,40.9222,40.9222,40.7831,40.8005,35728.0
2022-11-14 10:30:00,46.92,46.98,46.9,46.94,49307.0,40.7918,40.8439,40.7744,40.8092,49307.0
2022-11-14 10:35:00,46.94,47.02,46.91,46.91,66683.0,40.8092,40.8787,40.7831,40.7831,66683.0
2022-11-14 10:40:00,46.92,47.03,46.89,46.98,43083.0,40.7918,40.8874,40.7657,40.8439,43083.0
2022-11-14 10:45:00,46.99,47.1,46.95,47.1,47906.0,40.8526,40.9483,40.8179,40.9483,47906.0
2022-11-14 10:50:00,47.09,47.15,47.08,47.14,38863.0,40.9396,40.9917,40.9309,40.983,38863.0
2022-11-14 10:55:00,47.13,47.19,47.11,47.13,34945.0,40.9744,41.0265,40.957,40.9744,34945.0
2022-11-14 11:00:00,47.13,47.23,47.08,47.18,195426.0,40.9744,41.0613,40.9309,41.0178,195426.0
2022-11-14 11:05:00,47.18,47.19,47.06,47.1,30848.0,41.0178,41.0265,40.9135,40.9483,30848.0
2022-11-14 11:10:00,47.09,47.11,46.93,46.96,41035.0,40.9396,40.957,40.8005,40.8266,41035.0
2022-11-14 11:15:00,46.96,46.99,46.86,46.9,42544.0,40.8266,40.8526,40.7396,40.7744,42544.0
2022-11-14 11:20:00,46.9,47.01,46.87,46.97,38402.0,40.7744,40.87,40.7483,40.8353,38402.0
2022-11-14 11:25:00,46.98,47.04,46.97,47.04,27710.0,40.8439,40.8961,40.8353,40.8961,27710.0
2022-11-14 11:30:00,47.04,47.15,47.02,47.15,51443.0,40.8961,40.9917,40.8787,40.9917,51443.0
2022-11-14 11:35:00,47.17,47.23,47.13,47.14,30877.0,41.0091,41.0613,40.9744,40.983,30877.0
2022-11-14 11:40:00,47.14,47.16,47.08,47.1,25337.0,40.983,41.0004,40.9309,40.9483,25337.0
2022-11-14 11:45:00,47.1,47.13,47.07,47.07,16837.0,40.9483,40.9744,40.9222,40.9222,16837.0
2022-11-14 11:50:00,47.07,47.08,46.97,46.99,18320.0,40.9222,40.9309,40.8353,40.8526,18320.0
2022-11-14 11:55:00,46.98,47.0,46.95,46.97,17183.0,40.8439,40.8613,40.8179,40.8353,17183.0
2022-11-14 12:00:00,46.98,47.05,46.96,47.04,20226.0,40.8439,40.9048,40.8266,40.8961,20226.0
2022-11-14 12:05:00,47.03,47.03,46.99,47.01,24115.0,40.8874,40.8874,40.8526,40.87,24115.0
2022-11-14 12:10:00,47.01,47.03,46.95,46.96,24931.0,40.87,40.8874,40.8179,40.8266,24931.0
2022-11-14 12:15:00,46.97,46.98,46.88,46.89,23659.0,40.8353,40.8439,40.757,40.7657,23659.0
2022-11-14 12:20:00,46.89,46.92,46.8,46.91,35429.0,40.7657,40.7918,40.6875,40.7831,35429.0
2022-11-14 12:25:00,46.9,46.98,46.89,46.98,24601.0,40.7744,40.8439,40.7657,40.8439,24601.0
2022-11-14 12:30:00,46.98,47.0,46.96,47.0,12667.0,40.8439,40.8613,40.8266,40.8613,12667.0
2022-11-14 12:35:00,47.0,47.05,46.98,47.05,31306.0,40.8613,40.9048,40.8439,40.9048,31306.0
2022-11-14 12:40:00,47.05,47.06,47.01,47.06,22595.0,40.9048,40.9135,40.87,40.9135,22595.0
2022-11-14 12:45:00,47.06,47.08,47.03,47.04,12890.0,40.9135,40.9309,40.8874,40.8961,12890.0
2022-11-14 12:50:00,47.03,47.04,46.99,47.0,15054.0,40.8874,40.8961,40.8526,40.8613,15054.0
2022-11-14 12:55:00,47.0,47.01,46.97,47.0,38824.0,40.8613,40.87,40.8353,40.8613,38824.0
2022-11-14 13:00:00,47.0,47.03,46.97,47.0,32728.0,40.8613,40.8874,40.8353,40.8613,32728.0
2022-11-14 13:05:00,47.0,47.03,46.97,46.98,22703.0,40.8613,40.8874,40.8353,40.8439,22703.0
2022-11-14 13:10:00,46.98,47.02,46.98,47.01,19252.0,40.8439,40.8787,40.8439,40.87,19252.0
2022-11-14 13:15:00,47.01,47.07,46.99,47.05,23004.0,40.87,40.9222,40.8526,40.9048,23004.0
2022-11-14 13:20:00,47.04,47.07,47.02,47.05,16887.0,40.8961,40.9222,40.8787,40.9048,16887.0
2022-11-14 13:25:00,47.05,47.1,47.03,47.09,45509.0,40.9048,40.9483,40.8874,40.9396,45509.0
2022-11-14 13:30:00,47.09,47.09,47.01,47.05,24119.0,40.9396,40.9396,40.87,40.9048,24119.0
2022-11-14 13:35:00,47.07,47.07,46.98,47.01,27158.0,40.9222,40.9222,40.8439,40.87,27158.0
2022-11-14 13:40:00,47.01,47.04,46.99,47.03,15568.0,40.87,40.8961,40.8526,40.8874,15568.0
2022-11-14 13:45:00,47.03,47.03,46.98,47.01,23461.0,40.8874,40.8874,40.8439,40.87,23461.0
2022-11-14 13:50:00,47.01,47.03,46.99,47.01,20709.0,40.87,40.8874,40.8526,40.87,20709.0
2022-11-14 13:55:00,47.0,47.01,46.96,47.01,19614.0,40.8613,40.87,40.8266,40.87,19614.0
2022-11-14 14:00:00,47.02,47.02,46.95,47.01,70949.0,40.8787,40.8787,40.8179,40.87,70949.0
2022-11-14 14:05:00,47.01,47.01,46.82,46.83,48944.0,40.87,40.87,40.7048,40.7135,48944.0
2022-11-14 14:10:00,46.83,46.83,46.74,46.76,22747.0,40.7135,40.7135,40.6353,40.6527,22747.0
2022-11-14 14:15:00,46.75,46.77,46.68,46.69,48679.0,40.644,40.6614,40.5831,40.5918,48679.0
2022-11-14 14:20:00,46.68,46.68,46.63,46.63,28204.0,40.5831,40.5831,40.5397,40.5397,28204.0
2022-11-14 14:25:00,46.62,46.62,46.55,46.61,30071.0,40.531,40.531,40.4701,40.5223,30071.0
2022-11-14 14:30:00,46.62,46.65,46.5,46.5,30474.0,40.531,40.557,40.4266,40.4266,30474.0
2022-11-14 14:35:00,46.51,46.53,46.45,46.46,35264.0,40.4353,40.4527,40.3832,40.3919,35264.0
2022-11-14 14:40:00,46.47,46.62,46.44,46.53,136988.0,40.4006,40.531,40.3745,40.4527,136988.0
2022-11-14 14:45:00,46.53,46.55,46.47,46.47,41303.0,40.4527,40.4701,40.4006,40.4006,41303.0
2022-11-14 14:50:00,46.47,46.49,46.39,46.4,37358.0,40.4006,40.4179,40.331,40.3397,37358.0
2022-11-14 14:55:00,46.41,46.44,46.41,46.41,22571.0,40.3484,40.3745,40.3484,40.3484,22571.0
2022-11-14 15:00:00,46.41,46.48,46.41,46.47,44066.0,40.3484,40.4093,40.3484,40.4006,44066.0
2022-11-14 15:05:00,46.46,46.49,46.38,46.39,31882.0,40.3919,40.4179,40.3223,40.331,31882.0
2022-11-14 15:10:00,46.38,46.38,46.22,46.23,32918.0,40.3223,40.3223,40.1832,40.1919,32918.0
2022-11-14 15:15:00,46.23,46.27,46.19,46.25,43589.0,40.1919,40.2267,40.1571,40.2093,43589.0
2022-11-14 15:20:00,46.25,46.31,46.24,46.29,55624.0,40.2093,40.2615,40.2006,40.2441,55624.0
2022-11-14 15:25:00,46.29,46.29,46.25,46.25,33763.0,40.2441,40.2441,40.2093,40.2093,33763.0
2022-11-14 15:30:00,46.26,46.27,46.15,46.15,84201.0,40.218,40.2267,40.1224,40.1224,84201.0
2022-11-14 15:35:00,46.15,46.2,46.13,46.19,61523.0,40.1224,40.1658,40.105,40.1571,61523.0
2022-11-14 15:40:00,46.19,46.21,46.15,46.16,50863.0,40.1571,40.1745,40.1224,40.131,50863.0
2022-11-14 15:45:00,46.16,46.19,46.14,46.16,86906.0,40.131,40.1571,40.1137,40.131,86906.0
2022-11-14 15:50:00,46.16,46.21,46.09,46.09,159612.0,40.131,40.1745,40.0702,40.0702,159612.0
2022-11-14 15:55:00,46.09,46.11,46.01,46.05,321094.0,40.0702,40.0876,40.0006,40.0354,321094.0
2022-11-15 09:30:00,46.85,47.45,46.77,47.32,147278.0,40.7309,41.2526,40.6614,41.1395,147278.0
2022-11-15 09:35:00,47.33,47.47,47.23,47.31,56953.0,41.1482,41.2699,41.0613,41.1308,56953.0
2022-11-15 09:40:00,47.33,47.34,47.13,47.14,90345.0,41.1482,41.1569,40.9744,40.983,90345.0
2022-11-15 09:45:00,47.13,47.19,46.96,46.97,53859.0,40.9744,41.0265,40.8266,40.8353,53859.0
2022-11-15 09:50:00,46.97,47.2,46.97,47.1,52439.0,40.8353,41.0352,40.8353,40.9483,52439.0
2022-11-15 09:55:00,47.11,47.2,47.07,47.16,36298.0,40.957,41.0352,40.9222,41.0004,36298.0
2022-11-15 10:00:00,47.16,47.22,47.06,47.08,66453.0,41.0004,41.0526,40.9135,40.9309,66453.0
2022-11-15 10:05:00,47.07,47.13,46.84,46.86,46582.0,40.9222,40.9744,40.7222,40.7396,46582.0
2022-11-15 10:10:00,46.89,46.91,46.71,46.72,50802.0,40.7657,40.7831,40.6092,40.6179,50802.0
2022-11-15 10:15:00,46.71,46.84,46.71,46.71,42286.0,40.6092,40.7222,40.6092,40.6092,42286.0
2022-11-15 10:20:00,46.7,46.79,46.63,46.74,38752.0,40.6005,40.6788,40.5397,40.6353,38752.0
2022-11-15 10:25:00,46.73,46.77,46.7,46.77,21958.0,40.6266,40.6614,40.6005,40.6614,21958.0
2022-11-15 10:30:00,46.78,46.78,46.68,46.77,31186.0,40.6701,40.6701,40.5831,40.6614,31186.0
2022-11-15 10:35:00,46.76,46.8,46.7,46.76,21458.0,40.6527,40.6875,40.6005,40.6527,21458.0
2022-11-15 10:40:00,46.74,46.77,46.67,46.69,22577.0,40.6353,40.6614,40.5744,40.5918,22577.0
2022-11-15 10:45:00,46.68,46.72,46.45,46.48,42551.0,40.5831,40.6179,40.3832,40.4093,42551.0
2022-11-15 10:50:00,46.47,46.51,46.4,46.48,41374.0,40.4006,40.4353,40.3397,40.4093,41374.0
2022-11-15 10:55:00,46.49,46.52,46.4,46.4,53337.0,40.4179,40.444,40.3397,40.3397,53337.0
2022-11-15 11:00:00,46.4,46.4,46.28,46.32,145680.0,40.3397,40.3397,40.2354,40.2701,145680.0
2022-11-15 11:05:00,46.33,46.45,46.32,46.36,17966.0,40.2788,40.3832,40.2701,40.3049,17966.0
2022-11-15 11:10:00,46.35,46.38,46.28,46.36,31058.0,40.2962,40.3223,40.2354,40.3049,31058.0
2022-11-15 11:15:00,46.35,46.43,46.27,46.28,99793.0,40.2962,40.3658,40.2267,40.2354,99793.0
2022-11-15 11:20:00,46.28,46.36,46.25,46.3,33275.0,40.2354,40.3049,40.2093,40.2528,33275.0
2022-11-15 11:25:00,46.29,46.33,46.23,46.28,34812.0,40.2441,40.2788,40.1919,40.2354,34812.0
2022-11-15 11:30:00,46.28,46.37,46.27,46.37,42379.0,40.2354,40.3136,40.2267,40.3136,42379.0
2022-11-15 11:35:00,46.37,46.39,46.27,46.34,24144.0,40.3136,40.331,40.2267,40.2875,24144.0
2022-11-15 11:40:00,46.34,46.38,46.28,46.29,25377.0,40.2875,40.3223,40.2354,40.2441,25377.0
2022-11-15 11:45:00,46.29,46.29,46.2,46.25,26967.0,40.2441,40.2441,40.1658,40.2093,26967.0
2022-11-15 11:50:00,46.25,46.27,46.19,46.23,21897.0,40.2093,40.2267,40.1571,40.1919,21897.0
2022-11-15 11:55:00,46.22,46.25,46.19,46.23,27172.0,40.1832,40.2093,40.1571,40.1919,27172.0
2022-11-15 12:00:00,46.22,46.24,46.12,46.2,27389.0,40.1832,40.2006,40.0963,40.1658,27389.0
2022-11-15 12:05:00,46.2,46.22,46.15,46.19,18689.0,40.1658,40.1832,40.1224,40.1571,18689.0
2022-11-15 12:10:00,46.19,46.22,46.14,46.14,21328.0,40.1571,40.1832,40.1137,40.1137,21328.0
2022-11-15 12:15:00,46.14,46.17,46.11,46.12,14908.0,40.1137,40.1397,40.0876,40.0963,14908.0
2022-11-15 12:20:00,46.11,46.14,46.06,46.1,15824.0,40.0876,40.1137,40.0441,40.0789,15824.0
2022-11-15 12:25:00,46.11,46.12,46.06,46.09,23818.0,40.0876,40.0963,40.0441,40.0702,23818.0
2022-11-15 12:30:00,46.1,46.18,46.08,46.17,18846.0,40.0789,40.1484,40.0615,40.1397,18846.0
2022-11-15 12:35:00,46.16,46.19,46.11,46.14,8033.0,40.131,40.1571,40.0876,40.1137,8033.0
2022-11-15 12:40:00,46.14,46.16,46.07,46.09,16665.0,40.1137,40.131,40.0528,40.0702,16665.0
2022-11-15 12:45:00,46.09,46.14,46.03,46.14,26386.0,40.0702,40.1137,40.018,40.1137,26386.0
2022-11-15 12:50:00,46.13,46.21,46.12,46.15,51619.0,40.105,40.1745,40.0963,40.1224,51619.0
2022-11-15 12:55:00,46.16,46.23,46.13,46.23,33286.0,40.131,40.1919,40.105,40.1919,33286.0
2022-11-15 13:00:00,46.23,46.3,46.22,46.26,20207.0,40.1919,40.2528,40.1832,40.218,20207.0
2022-11-15 13:05:00,46.27,46.27,46.22,46.23,17856.0,40.2267,40.2267,40.1832,40.1919,17856.0
2022-11-15 13:10:00,46.23,46.24,46.16,46.16,30910.0,40.1919,40.2006,40.131,40.131,30910.0
2022-11-15 13:15:00,46.15,46.17,46.05,46.05,50396.0,40.1224,40.1397,40.0354,40.0354,50396.0
2022-11-15 13:20:00,46.05,46.06,45.8,45.93,37589.0,40.0354,40.0441,39.8181,39.9311,37589.0
2022-11-15 13:25:00,45.94,45.97,45.73,45.73,87619.0,39.9398,39.9659,39.7572,39.7572,87619.0
2022-11-15 13:30:00,45.73,45.79,45.59,45.59,69238.0,39.7572,39.8094,39.6355,39.6355,69238.0
2022-11-15 13:35:00,45.59,45.66,45.47,45.54,68850.0,39.6355,39.6964,39.5312,39.592,68850.0
2022-11-15 13:40:00,45.55,45.77,45.45,45.75,59795.0,39.6007,39.792,39.5138,39.7746,59795.0
2022-11-15 13:45:00,45.74,45.9,45.72,45.79,67876.0,39.7659,39.905,39.7485,39.8094,67876.0
2022-11-15 13:50:00,45.79,45.9,45.79,45.9,39936.0,39.8094,39.905,39.8094,39.905,39936.0
2022-11-15 13:55:00,45.9,45.97,45.86,45.9,38435.0,39.905,39.9659,39.8702,39.905,38435.0
2022-11-15 14:00:00,45.9,45.93,45.77,45.78,53981.0,39.905,39.9311,39.792,39.8007,53981.0
2022-11-15 14:05:00,45.79,45.94,45.79,45.94,46691.0,39.8094,39.9398,39.8094,39.9398,46691.0
2022-11-15 14:10:00,45.96,46.18,45.96,46.11,66831.0,39.9572,40.1484,39.9572,40.0876,66831.0
2022-11-15 14:15:00,46.11,46.21,46.06,46.16,32190.0,40.0876,40.1745,40.0441,40.131,32190.0
2022-11-15 14:20:00,46.19,46.31,46.19,46.31,38222.0,40.1571,40.2615,40.1571,40.2615,38222.0
2022-11-15 14:25:00,46.31,46.32,46.22,46.28,39019.0,40.2615,40.2701,40.1832,40.2354,39019.0
2022-11-15 14:30:00,46.29,46.3,46.19,46.19,35496.0,40.2441,40.2528,40.1571,40.1571,35496.0
2022-11-15 14:35:00,46.2,46.25,46.15,46.17,34677.0,40.1658,40.2093,40.1224,40.1397,34677.0
2022-11-15 14:40:00,46.17,46.25,46.17,46.2,32823.0,40.1397,40.2093,40.1397,40.1658,32823.0
2022-11-15 14:45:00,46.2,46.23,46.16,46.17,33073.0,40.1658,40.1919,40.131,40.1397,33073.0
2022-11-15 14:50:00,46.17,46.21,46.14,46.21,30637.0,40.1397,40.1745,40.1137,40.1745,30637.0
2022-11-15 14:55:00,46.21,46.38,46.19,46.37,54951.0,40.1745,40.3223,40.1571,40.3136,54951.0
2022-11-15 15:00:00,46.37,46.42,46.35,46.41,36451.0,40.3136,40.3571,40.2962,40.3484,36451.0
2022-11-15 15:05:00,46.41,46.41,46.33,46.36,42434.0,40.3484,40.3484,40.2788,40.3049,42434.0
2022-11-15 15:10:00,46.36,46.39,46.3,46.35,39269.0,40.3049,40.331,40.2528,40.2962,39269.0
2022-11-15 15:15:00,46.35,46.42,46.34,46.39,49427.0,40.2962,40.3571,40.2875,40.331,49427.0
2022-11-15 15:20:00,46.39,46.43,46.35,46.41,44205.0,40.331,40.3658,40.2962,40.3484,44205.0
2022-11-15 15:25:00,46.41,46.42,46.26,46.28,45638.0,40.3484,40.3571,40.218,40.2354,45638.0
2022-11-15 15:30:00,46.28,46.28,46.13,46.13,45134.0,40.2354,40.2354,40.105,40.105,45134.0
2022-11-15 15:35:00,46.13,46.3,46.13,46.28,35977.0,40.105,40.2528,40.105,40.2354,35977.0
2022-11-15 15:40:00,46.29,46.34,46.26,46.33,71208.0,40.2441,40.2875,40.218,40.2788,71208.0
2022-11-15 15:45:00,46.34,46.34,46.22,46.23,82055.0,40.2875,40.2875,40.1832,40.1919,82055.0
2022-11-15 15:50:00,46.23,46.26,46.14,46.2,107788.0,40.1919,40.218,40.1137,40.1658,107788.0
2022-11-15 15:55:00,46.19,46.34,46.19,46.32,260396.0,40.1571,40.2875,40.1571,40.2701,260396.0
2022-11-16 09:30:00,46.4,46.58,46.28,46.42,94372.0,40.3397,40.4962,40.2354,40.3571,94372.0
2022-11-16 09:35:00,46.39,46.46,46.24,46.46,55614.0,40.331,40.3919,40.2006,40.3919,55614.0
2022-11-16 09:40:00,46.45,46.49,46.36,46.37,37817.0,40.3832,40.4179,40.3049,40.3136,37817.0
2022-11-16 09:45:00,46.39,46.44,46.16,46.19,61998.0,40.331,40.3745,40.131,40.1571,61998.0
2022-11-16 09:50:00,46.18,46.3,46.11,46.14,32056.0,40.1484,40.2528,40.0876,40.1137,32056.0
2022-11-16 09:55:00,46.14,46.18,46.06,46.17,43167.0,40.1137,40.1484,40.0441,40.1397,43167.0
2022-11-16 10:00:00,46.18,46.18,46.06,46.11,71843.0,40.1484,40.1484,40.0441,40.0876,71843.0
2022-11-16 10:05:00,46.12,46.16,46.06,46.13,45461.0,40.0963,40.131,40.0441,40.105,45461.0
2022-11-16 10:10:00,46.15,46.33,46.15,46.25,34163.0,40.1224,40.2788,40.1224,40.2093,34163.0
2022-11-16 10:15:00,46.24,46.37,46.21,46.34,35125.0,40.2006,40.3136,40.1745,40.2875,35125.0
2022-11-16 10:20:00,46.36,46.42,46.27,46.28,47805.0,40.3049,40.3571,40.2267,40.2354,47805.0
2022-11-16 10:25:00,46.29,46.34,46.23,46.25,22122.0,40.2441,40.2875,40.1919,40.2093,22122.0
2022-11-16 10:30:00,46.25,46.27,46.12,46.26,46168.0,40.2093,40.2267,40.0963,40.218,46168.0
2022-11-16 10:35:00,46.25,46.31,46.2,46.23,56474.0,40.2093,40.2615,40.1658,40.1919,56474.0
2022-11-16 10:40:00,46.23,46.27,46.17,46.2,21953.0,40.1919,40.2267,40.1397,40.1658,21953.0
2022-11-16 10:45:00,46.19,46.25,46.14,46.22,30125.0,40.1571,40.2093,40.1137,40.1832,30125.0
2022-11-16 10:50:00,46.22,46.26,46.08,46.11,19651.0,40.1832,40.218,40.0615,40.0876,19651.0
2022-11-16 10:55:00,46.11,46.18,46.09,46.11,27253.0,40.0876,40.1484,40.0702,40.0876,27253.0
2022-11-16 11:00:00,46.11,46.17,46.1,46.17,32993.0,40.0876,40.1397,40.0789,40.1397,32993.0
2022-11-16 11:05:00,46.16,46.18,46.12,46.16,25226.0,40.131,40.1484,40.0963,40.131,25226.0
2022-11-16 11:10:00,46.18,46.23,46.13,46.21,20320.0,40.1484,40.1919,40.105,40.1745,20320.0
2022-11-16 11:15:00,46.21,46.25,46.18,46.23,15115.0,40.1745,40.2093,40.1484,40.1919,15115.0
2022-11-16 11:20:00,46.25,46.27,46.22,46.26,24977.0,40.2093,40.2267,40.1832,40.218,24977.0
2022-11-16 11:25:00,46.25,46.27,46.2,46.23,27590.0,40.2093,40.2267,40.1658,40.1919,27590.0
2022-11-16 11:30:00,46.23,46.3,46.23,46.23,16142.0,40.1919,40.2528,40.1919,40.1919,16142.0
2022-11-16 11:35:00,46.23,46.27,46.22,46.24,14145.0,40.1919,40.2267,40.1832,40.2006,14145.0
2022-11-16 11:40:00,46.25,46.31,46.23,46.27,15115.0,40.2093,40.2615,40.1919,40.2267,15115.0
2022-11-16 11:45:00,46.28,46.31,46.26,46.28,17784.0,40.2354,40.2615,40.218,40.2354,17784.0
2022-11-16 11:50:00,46.28,46.3,46.19,46.21,26163.0,40.2354,40.2528,40.1571,40.1745,26163.0
2022-11-16 11:55:00,46.21,46.31,46.2,46.29,15198.0,40.1745,40.2615,40.1658,40.2441,15198.0
2022-11-16 12:00:00,46.28,46.28,46.2,46.21,15779.0,40.2354,40.2354,40.1658,40.1745,15779.0
2022-11-16 12:05:00,46.21,46.31,46.19,46.26,23751.0,40.1745,40.2615,40.1571,40.218,23751.0
2022-11-16 12:10:00,46.27,46.27,46.17,46.18,23348.0,40.2267,40.2267,40.1397,40.1484,23348.0
2022-11-16 12:15:00,46.18,46.18,46.11,46.12,23282.0,40.1484,40.1484,40.0876,40.0963,23282.0
2022-11-16 12:20:00,46.12,46.16,46.07,46.11,55205.0,40.0963,40.131,40.0528,40.0876,55205.0
2022-11-16 12:25:00,46.11,46.17,46.11,46.14,15002.0,40.0876,40.1397,40.0876,40.1137,15002.0
2022-11-16 12:30:00,46.14,46.15,46.1,46.11,12939.0,40.1137,40.1224,40.0789,40.0876,12939.0
2022-11-16 12:35:00,46.11,46.12,46.02,46.03,22093.0,40.0876,40.0963,40.0093,40.018,22093.0
2022-11-16 12:40:00,46.02,46.1,46.02,46.08,15482.0,40.0093,40.0789,40.0093,40.0615,15482.0
2022-11-16 12:45:00,46.09,46.17,46.07,46.13,29548.0,40.0702,40.1397,40.0528,40.105,29548.0
2022-11-16 12:50:00,46.13,46.16,46.07,46.12,39239.0,40.105,40.131,40.0528,40.0963,39239.0
2022-11-16 12:55:00,46.12,46.14,46.06,46.08,20733.0,40.0963,40.1137,40.0441,40.0615,20733.0
2022-11-16 13:00:00,46.08,46.08,45.95,45.97,45630.0,40.0615,40.0615,39.9485,39.9659,45630.0
2022-11-16 13:05:00,45.96,45.98,45.91,45.94,32561.0,39.9572,39.9746,39.9137,39.9398,32561.0
2022-11-16 13:10:00,45.95,46.0,45.94,45.94,22454.0,39.9485,39.9919,39.9398,39.9398,22454.0
2022-11-16 13:15:00,45.93,45.97,45.88,45.89,20264.0,39.9311,39.9659,39.8876,39.8963,20264.0
2022-11-16 13:20:00,45.88,45.96,45.87,45.9,94310.0,39.8876,39.9572,39.8789,39.905,94310.0
2022-11-16 13:25:00,45.89,45.93,45.85,45.86,20284.0,39.8963,39.9311,39.8615,39.8702,20284.0
2022-11-16 13:30:00,45.85,45.88,45.77,45.78,52517.0,39.8615,39.8876,39.792,39.8007,52517.0
2022-11-16 13:35:00,45.78,45.82,45.77,45.82,40433.0,39.8007,39.8355,39.792,39.8355,40433.0
2022-11-16 13:40:00,45.82,45.87,45.8,45.81,32713.0,39.8355,39.8789,39.8181,39.8268,32713.0
2022-11-16 13:45:00,45.81,45.81,45.69,45.7,37973.0,39.8268,39.8268,39.7224,39.7311,37973.0
2022-11-16 13:50:00,45.7,45.77,45.69,45.76,36281.0,39.7311,39.792,39.7224,39.7833,36281.0
2022-11-16 13:55:00,45.76,45.79,45.7,45.72,27547.0,39.7833,39.8094,39.7311,39.7485,27547.0
2022-11-16 14:00:00,45.71,45.72,45.64,45.72,26728.0,39.7398,39.7485,39.679,39.7485,26728.0
2022-11-16 14:05:00,45.72,45.73,45.67,45.73,22502.0,39.7485,39.7572,39.705,39.7572,22502.0
2022-11-16 14:10:00,45.73,45.73,45.7,45.71,14464.0,39.7572,39.7572,39.7311,39.7398,14464.0
2022-11-16 14:15:00,45.71,45.77,45.7,45.77,22801.0,39.7398,39.792,39.7311,39.792,22801.0
2022-11-16 14:20:00,45.77,45.82,45.77,45.82,15085.0,39.792,39.8355,39.792,39.8355,15085.0
2022-11-16 14:25:00,45.82,45.85,45.79,45.8,26487.0,39.8355,39.8615,39.8094,39.8181,26487.0
2022-11-16 14:30:00,45.8,45.81,45.69,45.75,27994.0,39.8181,39.8268,39.7224,39.7746,27994.0
2022-11-16 14:35:00,45.75,45.86,45.73,45.84,46300.0,39.7746,39.8702,39.7572,39.8528,46300.0
2022-11-16 14:40:00,45.84,45.86,45.76,45.78,51774.0,39.8528,39.8702,39.7833,39.8007,51774.0
2022-11-16 14:45:00,45.78,45.8,45.71,45.73,60471.0,39.8007,39.8181,39.7398,39.7572,60471.0
2022-11-16 14:50:00,45.73,45.82,45.73,45.8,36585.0,39.7572,39.8355,39.7572,39.8181,36585.0
2022-11-16 14:55:00,45.8,45.83,45.77,45.79,43525.0,39.8181,39.8441,39.792,39.8094,43525.0
2022-11-16 15:00:00,45.79,45.81,45.7,45.71,31611.0,39.8094,39.8268,39.7311,39.7398,31611.0
2022-11-16 15:05:00,45.71,45.73,45.57,45.6,59716.0,39.7398,39.7572,39.6181,39.6442,59716.0
2022-11-16 15:10:00,45.6,45.61,45.58,45.61,28845.0,39.6442,39.6529,39.6268,39.6529,28845.0
2022-11-16 15:15:00,45.62,45.68,45.55,45.56,45644.0,39.6616,39.7137,39.6007,39.6094,45644.0
2022-11-16 15:20:00,45.57,45.71,45.56,45.71,38377.0,39.6181,39.7398,39.6094,39.7398,38377.0
2022-11-16 15:25:00,45.71,45.73,45.66,45.69,51851.0,39.7398,39.7572,39.6964,39.7224,51851.0
2022-11-16 15:30:00,45.69,45.7,45.63,45.65,62553.0,39.7224,39.7311,39.6703,39.6877,62553.0
2022-11-16 15:35:00,45.65,45.71,45.62,45.67,75125.0,39.6877,39.7398,39.6616,39.705,75125.0
2022-11-16 15:40:00,45.67,45.75,45.65,45.73,87880.0,39.705,39.7746,39.6877,39.7572,87880.0
2022-11-16 15:45:00,45.73,45.74,45.66,45.71,105662.0,39.7572,39.7659,39.6964,39.7398,105662.0
2022-11-16 15:50:00,45.7,45.73,45.64,45.65,187669.0,39.7311,39.7572,39.679,39.6877,187669.0
2022-11-16 15:55:00,45.66,45.66,45.51,45.55,559275.0,39.6964,39.6964,39.5659,39.6007,559275.0
2022-11-17 09:30:00,44.84,44.89,44.58,44.68,70242.0,38.9835,39.0269,38.7574,38.8443,70242.0
2022-11-17 09:35:00,44.71,44.74,44.56,44.61,17984.0,38.8704,38.8965,38.74,38.7835,17984.0
2022-11-17 09:40:00,44.61,44.74,44.61,44.64,48860.0,38.7835,38.8965,38.7835,38.8096,48860.0
2022-11-17 09:45:00,44.65,44.76,44.58,44.69,55760.0,38.8183,38.9139,38.7574,38.853,55760.0
2022-11-17 09:50:00,44.69,44.76,44.64,44.65,21126.0,38.853,38.9139,38.8096,38.8183,21126.0
2022-11-17 09:55:00,44.64,44.7,44.62,44.64,37824.0,38.8096,38.8617,38.7922,38.8096,37824.0
2022-11-17 10:00:00,44.65,44.69,44.61,44.66,26876.0,38.8183,38.853,38.7835,38.827,26876.0
2022-11-17 10:05:00,44.66,44.71,44.62,44.62,71804.0,38.827,38.8704,38.7922,38.7922,71804.0
2022-11-17 10:10:00,44.62,44.68,44.58,44.68,73498.0,38.7922,38.8443,38.7574,38.8443,73498.0
2022-11-17 10:15:00,44.69,44.84,44.67,44.84,16451.0,38.853,38.9835,38.8357,38.9835,16451.0
2022-11-17 10:20:00,44.84,44.89,44.82,44.83,15101.0,38.9835,39.0269,38.9661,38.9748,15101.0
2022-11-17 10:25:00,44.83,44.9,44.83,44.86,15111.0,38.9748,39.0356,38.9748,39.0008,15111.0
2022-11-17 10:30:00,44.87,44.88,44.77,44.8,17002.0,39.0095,39.0182,38.9226,38.9487,17002.0
2022-11-17 10:35:00,44.78,44.8,44.68,44.7,28627.0,38.9313,38.9487,38.8443,38.8617,28627.0
2022-11-17 10:40:00,44.7,44.78,44.7,44.76,16817.0,38.8617,38.9313,38.8617,38.9139,16817.0
2022-11-17 10:45:00,44.75,44.78,44.69,44.71,24430.0,38.9052,38.9313,38.853,38.8704,24430.0
2022-11-17 10:50:00,44.72,44.86,44.72,44.84,28716.0,38.8791,39.0008,38.8791,38.9835,28716.0
2022-11-17 10:55:00,44.84,44.84,44.75,44.84,49405.0,38.9835,38.9835,38.9052,38.9835,49405.0
2022-11-17 11:00:00,44.84,44.86,44.82,44.86,29988.0,38.9835,39.0008,38.9661,39.0008,29988.0
2022-11-17 11:05:00,44.86,44.91,44.83,44.86,25896.0,39.0008,39.0443,38.9748,39.0008,25896.0
2022-11-17 11:10:00,44.85,44.88,44.84,44.87,19544.0,38.9921,39.0182,38.9835,39.0095,19544.0
2022-11-17 11:15:00,44.88,44.88,44.84,44.86,36371.0,39.0182,39.0182,38.9835,39.0008,36371.0
2022-11-17 11:20:00,44.85,44.91,44.84,44.9,31407.0,38.9921,39.0443,38.9835,39.0356,31407.0
2022-11-17 11:25:00,44.9,44.98,44.89,44.95,21756.0,39.0356,39.1052,39.0269,39.0791,21756.0
2022-11-17 11:30:00,44.95,44.99,44.91,44.98,12717.0,39.0791,39.1139,39.0443,39.1052,12717.0
2022-11-17 11:35:00,44.98,45.0,44.93,44.98,13655.0,39.1052,39.1226,39.0617,39.1052,13655.0
2022-11-17 11:40:00,44.98,44.99,44.9,44.93,41963.0,39.1052,39.1139,39.0356,39.0617,41963.0
2022-11-17 11:45:00,44.93,44.96,44.9,44.9,12138.0,39.0617,39.0878,39.0356,39.0356,12138.0
2022-11-17 11:50:00,44.91,44.91,44.83,44.85,14630.0,39.0443,39.0443,38.9748,38.9921,14630.0
2022-11-17 11:55:00,44.86,45.03,44.85,45.01,23512.0,39.0008,39.1486,38.9921,39.1312,23512.0
2022-11-17 12:00:00,45.03,45.05,44.97,45.04,18380.0,39.1486,39.166,39.0965,39.1573,18380.0
2022-11-17 12:05:00,45.05,45.06,44.99,45.02,11985.0,39.166,39.1747,39.1139,39.1399,11985.0
2022-11-17 12:10:00,45.02,45.1,45.02,45.06,12874.0,39.1399,39.2095,39.1399,39.1747,12874.0
2022-11-17 12:15:00,45.05,45.09,45.04,45.08,19229.0,39.166,39.2008,39.1573,39.1921,19229.0
2022-11-17 12:20:00,45.08,45.1,45.01,45.02,15434.0,39.1921,39.2095,39.1312,39.1399,15434.0
2022-11-17 12:25:00,45.03,45.08,45.02,45.06,12772.0,39.1486,39.1921,39.1399,39.1747,12772.0
2022-11-17 12:30:00,45.05,45.1,45.0,45.01,11369.0,39.166,39.2095,39.1226,39.1312,11369.0
2022-11-17 12:35:00,45.01,45.06,45.01,45.05,16941.0,39.1312,39.1747,39.1312,39.166,16941.0
2022-11-17 12:40:00,45.06,45.11,45.05,45.06,31393.0,39.1747,39.2182,39.166,39.1747,31393.0
2022-11-17 12:45:00,45.07,45.1,45.05,45.06,23188.0,39.1834,39.2095,39.166,39.1747,23188.0
2022-11-17 12:50:00,45.06,45.17,45.06,45.14,23875.0,39.1747,39.2703,39.1747,39.2443,23875.0
2022-11-17 12:55:00,45.14,45.18,45.14,45.16,11499.0,39.2443,39.279,39.2443,39.2617,11499.0
2022-11-17 13:00:00,45.16,45.21,45.15,45.2,7031.0,39.2617,39.3051,39.253,39.2964,7031.0
2022-11-17 13:05:00,45.21,45.22,45.18,45.18,11201.0,39.3051,39.3138,39.279,39.279,11201.0
2022-11-17 13:10:00,45.19,45.22,45.17,45.18,12422.0,39.2877,39.3138,39.2703,39.279,12422.0
2022-11-17 13:15:00,45.18,45.19,45.13,45.16,10588.0,39.279,39.2877,39.2356,39.2617,10588.0
2022-11-17 13:20:00,45.16,45.2,45.09,45.11,23782.0,39.2617,39.2964,39.2008,39.2182,23782.0
2022-11-17 13:25:00,45.11,45.13,45.1,45.11,11486.0,39.2182,39.2356,39.2095,39.2182,11486.0
2022-11-17 13:30:00,45.1,45.11,45.06,45.07,12228.0,39.2095,39.2182,39.1747,39.1834,12228.0
2022-11-17 13:35:00,45.07,45.17,45.06,45.16,14119.0,39.1834,39.2703,39.1747,39.2617,14119.0
2022-11-17 13:40:00,45.16,45.18,45.11,45.12,10730.0,39.2617,39.279,39.2182,39.2269,10730.0
2022-11-17 13:45:00,45.11,45.12,45.07,45.07,16092.0,39.2182,39.2269,39.1834,39.1834,16092.0
2022-11-17 13:50:00,45.08,45.09,45.03,45.03,14485.0,39.1921,39.2008,39.1486,39.1486,14485.0
2022-11-17 13:55:00,45.03,45.08,45.01,45.08,12570.0,39.1486,39.1921,39.1312,39.1921,12570.0
2022-11-17 14:00:00,45.08,45.15,45.08,45.12,17458.0,39.1921,39.253,39.1921,39.2269,17458.0
2022-11-17 14:05:00,45.11,45.16,45.09,45.11,26345.0,39.2182,39.2617,39.2008,39.2182,26345.0
2022-11-17 14:10:00,45.11,45.15,45.08,45.14,38090.0,39.2182,39.253,39.1921,39.2443,38090.0
2022-11-17 14:15:00,45.15,45.15,45.06,45.08,16511.0,39.253,39.253,39.1747,39.1921,16511.0
2022-11-17 14:20:00,45.08,45.09,45.03,45.09,32544.0,39.1921,39.2008,39.1486,39.2008,32544.0
2022-11-17 14:25:00,45.07,45.1,45.04,45.06,21512.0,39.1834,39.2095,39.1573,39.1747,21512.0
2022-11-17 14:30:00,45.06,45.11,45.05,45.11,10270.0,39.1747,39.2182,39.166,39.2182,10270.0
2022-11-17 14:35:00,45.11,45.13,45.09,45.11,18155.0,39.2182,39.2356,39.2008,39.2182,18155.0
2022-11-17 14:40:00,45.12,45.14,45.09,45.12,16222.0,39.2269,39.2443,39.2008,39.2269,16222.0
2022-11-17 14:45:00,45.12,45.14,45.06,45.13,15083.0,39.2269,39.2443,39.1747,39.2356,15083.0
2022-11-17 14:50:00,45.12,45.12,45.08,45.1,20379.0,39.2269,39.2269,39.1921,39.2095,20379.0
2022-11-17 14:55:00,45.1,45.1,45.0,45.01,35020.0,39.2095,39.2095,39.1226,39.1312,35020.0
2022-11-17 15:00:00,45.01,45.05,44.97,45.01,29328.0,39.1312,39.166,39.0965,39.1312,29328.0
2022-11-17 15:05:00,45.01,45.03,44.95,44.95,17675.0,39.1312,39.1486,39.0791,39.0791,17675.0
2022-11-17 15:10:00,44.96,44.96,44.9,44.91,32504.0,39.0878,39.0878,39.0356,39.0443,32504.0
2022-11-17 15:15:00,44.92,44.93,44.83,44.84,35580.0,39.053,39.0617,38.9748,38.9835,35580.0
2022-11-17 15:20:00,44.84,44.86,44.79,44.82,45571.0,38.9835,39.0008,38.94,38.9661,45571.0
2022-11-17 15:25:00,44.82,44.82,44.76,44.8,26847.0,38.9661,38.9661,38.9139,38.9487,26847.0
2022-11-17 15:30:00,44.8,44.86,44.8,44.85,22057.0,38.9487,39.0008,38.9487,38.9921,22057.0
2022-11-17 15:35:00,44.85,44.86,44.77,44.82,38347.0,38.9921,39.0008,38.9226,38.9661,38347.0
2022-11-17 15:40:00,44.83,44.88,44.82,44.87,41662.0,38.9748,39.0182,38.9661,39.0095,41662.0
2022-11-17 15:45:00,44.87,45.01,44.86,44.99,66952.0,39.0095,39.1312,39.0008,39.1139,66952.0
2022-11-17 15:50:00,45.0,45.04,44.96,45.0,92447.0,39.1226,39.1573,39.0878,39.1226,92447.0
2022-11-17 15:55:00,45.0,45.16,44.98,45.15,305962.0,39.1226,39.2617,39.1052,39.253,305962.0
2022-11-18 09:30:00,45.88,46.15,45.7,45.77,226108.0,39.8876,40.1224,39.7311,39.792,226108.0
2022-11-18 09:35:00,45.78,45.87,45.61,45.65,36936.0,39.8007,39.8789,39.6529,39.6877,36936.0
2022-11-18 09:40:00,45.65,45.67,45.55,45.58,30891.0,39.6877,39.705,39.6007,39.6268,30891.0
2022-11-18 09:45:00,45.58,45.61,45.48,45.48,21599.0,39.6268,39.6529,39.5399,39.5399,21599.0
2022-11-18 09:50:00,45.48,45.59,45.48,45.52,29506.0,39.5399,39.6355,39.5399,39.5746,29506.0
2022-11-18 09:55:00,45.51,45.55,45.4,45.41,25429.0,39.5659,39.6007,39.4703,39.479,25429.0
2022-11-18 10:00:00,45.41,45.42,45.3,45.38,41407.0,39.479,39.4877,39.3834,39.4529,41407.0
2022-11-18 10:05:00,45.36,45.36,45.22,45.31,27795.0,39.4355,39.4355,39.3138,39.3921,27795.0
2022-11-18 10:10:00,45.32,45.46,45.3,45.44,25089.0,39.4008,39.5225,39.3834,39.5051,25089.0
2022-11-18 10:15:00,45.42,45.5,45.35,45.36,26871.0,39.4877,39.5572,39.4268,39.4355,26871.0
2022-11-18 10:20:00,45.36,45.43,45.36,45.43,18335.0,39.4355,39.4964,39.4355,39.4964,18335.0
2022-11-18 10:25:00,45.43,45.53,45.34,45.52,32145.0,39.4964,39.5833,39.4181,39.5746,32145.0
2022-11-18 10:30:00,45.53,45.58,45.48,45.49,30016.0,39.5833,39.6268,39.5399,39.5486,30016.0
2022-11-18 10:35:00,45.5,45.59,45.49,45.56,36085.0,39.5572,39.6355,39.5486,39.6094,36085.0
2022-11-18 10:40:00,45.55,45.58,45.46,45.48,33087.0,39.6007,39.6268,39.5225,39.5399,33087.0
2022-11-18 10:45:00,45.48,45.52,45.44,45.52,17774.0,39.5399,39.5746,39.5051,39.5746,17774.0
2022-11-18 10:50:00,45.5,45.52,45.44,45.5,14006.0,39.5572,39.5746,39.5051,39.5572,14006.0
2022-11-18 10:55:00,45.5,45.5,45.38,45.4,40953.0,39.5572,39.5572,39.4529,39.4703,40953.0
2022-11-18 11:00:00,45.39,45.44,45.33,45.36,27378.0,39.4616,39.5051,39.4095,39.4355,27378.0
2022-11-18 11:05:00,45.37,45.38,45.34,45.37,21425.0,39.4442,39.4529,39.4181,39.4442,21425.0
2022-11-18 11:10:00,45.36,45.45,45.35,45.44,24432.0,39.4355,39.5138,39.4268,39.5051,24432.0
2022-11-18 11:15:00,45.45,45.53,45.42,45.49,19850.0,39.5138,39.5833,39.4877,39.5486,19850.0
2022-11-18 11:20:00,45.5,45.58,45.5,45.57,32157.0,39.5572,39.6268,39.5572,39.6181,32157.0
2022-11-18 11:25:00,45.59,45.69,45.57,45.66,45010.0,39.6355,39.7224,39.6181,39.6964,45010.0
2022-11-18 11:30:00,45.67,45.69,45.58,45.59,45933.0,39.705,39.7224,39.6268,39.6355,45933.0
2022-11-18 11:35:00,45.57,45.62,45.52,45.53,16522.0,39.6181,39.6616,39.5746,39.5833,16522.0
2022-11-18 11:40:00,45.54,45.63,45.54,45.62,40213.0,39.592,39.6703,39.592,39.6616,40213.0
2022-11-18 11:45:00,45.62,45.64,45.5,45.51,23623.0,39.6616,39.679,39.5572,39.5659,23623.0
2022-11-18 11:50:00,45.51,45.51,45.42,45.49,34422.0,39.5659,39.5659,39.4877,39.5486,34422.0
2022-11-18 11:55:00,45.48,45.55,45.46,45.53,26812.0,39.5399,39.6007,39.5225,39.5833,26812.0
2022-11-18 12:00:00,45.54,45.57,45.52,45.56,51578.0,39.592,39.6181,39.5746,39.6094,51578.0
2022-11-18 12:05:00,45.56,45.57,45.46,45.49,51139.0,39.6094,39.6181,39.5225,39.5486,51139.0
2022-11-18 12:10:00,45.49,45.51,45.44,45.44,9738.0,39.5486,39.5659,39.5051,39.5051,9738.0
2022-11-18 12:15:00,45.43,45.45,45.28,45.29,45899.0,39.4964,39.5138,39.366,39.3747,45899.0
2022-11-18 12:20:00,45.27,45.29,45.2,45.21,16121.0,39.3573,39.3747,39.2964,39.3051,16121.0
2022-11-18 12:25:00,45.22,45.29,45.21,45.28,20577.0,39.3138,39.3747,39.3051,39.366,20577.0
2022-11-18 12:30:00,45.28,45.29,45.23,45.28,26434.0,39.366,39.3747,39.3225,39.366,26434.0
2022-11-18 12:35:00,45.3,45.36,45.27,45.36,17161.0,39.3834,39.4355,39.3573,39.4355,17161.0
2022-11-18 12:40:00,45.36,45.37,45.32,45.32,16228.0,39.4355,39.4442,39.4008,39.4008,16228.0
2022-11-18 12:45:00,45.31,45.33,45.27,45.3,14630.0,39.3921,39.4095,39.3573,39.3834,14630.0
2022-11-18 12:50:00,45.3,45.32,45.24,45.28,22662.0,39.3834,39.4008,39.3312,39.366,22662.0
2022-11-18 12:55:00,45.26,45.34,45.25,45.33,16277.0,39.3486,39.4181,39.3399,39.4095,16277.0
2022-11-18 13:00:00,45.33,45.37,45.32,45.34,23127.0,39.4095,39.4442,39.4008,39.4181,23127.0
2022-11-18 13:05:00,45.34,45.45,45.34,45.45,13165.0,39.4181,39.5138,39.4181,39.5138,13165.0
2022-11-18 13:10:00,45.45,45.48,45.41,45.48,32417.0,39.5138,39.5399,39.479,39.5399,32417.0
2022-11-18 13:15:00,45.47,45.49,45.43,45.48,45307.0,39.5312,39.5486,39.4964,39.5399,45307.0
2022-11-18 13:20:00,45.49,45.51,45.43,45.5,27623.0,39.5486,39.5659,39.4964,39.5572,27623.0
2022-11-18 13:25:00,45.5,45.59,45.48,45.59,22504.0,39.5572,39.6355,39.5399,39.6355,22504.0
2022-11-18 13:30:00,45.59,45.59,45.52,45.58,22618.0,39.6355,39.6355,39.5746,39.6268,22618.0
2022-11-18 13:35:00,45.57,45.57,45.49,45.49,12737.0,39.6181,39.6181,39.5486,39.5486,12737.0
2022-11-18 13:40:00,45.5,45.5,45.35,45.36,12495.0,39.5572,39.5572,39.4268,39.4355,12495.0
2022-11-18 13:45:00,45.34,45.36,45.33,45.33,19371.0,39.4181,39.4355,39.4095,39.4095,19371.0
2022-11-18 13:50:00,45.34,45.37,45.27,45.29,25946.0,39.4181,39.4442,39.3573,39.3747,25946.0
2022-11-18 13:55:00,45.29,45.34,45.28,45.34,25924.0,39.3747,39.4181,39.366,39.4181,25924.0
2022-11-18 14:00:00,45.35,45.41,45.33,45.4,16751.0,39.4268,39.479,39.4095,39.4703,16751.0
2022-11-18 14:05:00,45.41,45.41,45.37,45.38,11905.0,39.479,39.479,39.4442,39.4529,11905.0
2022-11-18 14:10:00,45.38,45.43,45.35,45.42,12892.0,39.4529,39.4964,39.4268,39.4877,12892.0
2022-11-18 14:15:00,45.43,45.5,45.42,45.47,16590.0,39.4964,39.5572,39.4877,39.5312,16590.0
2022-11-18 14:20:00,45.47,45.5,45.45,45.48,13859.0,39.5312,39.5572,39.5138,39.5399,13859.0
2022-11-18 14:25:00,45.49,45.56,45.47,45.54,23776.0,39.5486,39.6094,39.5312,39.592,23776.0
2022-11-18 14:30:00,45.51,45.56,45.46,45.53,41199.0,39.5659,39.6094,39.5225,39.5833,41199.0
2022-11-18 14:35:00,45.52,45.53,45.49,45.53,45454.0,39.5746,39.5833,39.5486,39.5833,45454.0
2022-11-18 14:40:00,45.53,45.54,45.46,45.48,29914.0,39.5833,39.592,39.5225,39.5399,29914.0
2022-11-18 14:45:00,45.48,45.49,45.44,45.44,57129.0,39.5399,39.5486,39.5051,39.5051,57129.0
2022-11-18 14:50:00,45.45,45.46,45.42,45.46,14347.0,39.5138,39.5225,39.4877,39.5225,14347.0
2022-11-18 14:55:00,45.46,45.54,45.46,45.53,28384.0,39.5225,39.592,39.5225,39.5833,28384.0
2022-11-18 15:00:00,45.53,45.61,45.53,45.6,24323.0,39.5833,39.6529,39.5833,39.6442,24323.0
2022-11-18 15:05:00,45.6,45.65,45.6,45.64,35593.0,39.6442,39.6877,39.6442,39.679,35593.0
2022-11-18 15:10:00,45.65,45.66,45.62,45.62,19072.0,39.6877,39.6964,39.6616,39.6616,19072.0
2022-11-18 15:15:00,45.62,45.62,45.55,45.59,34765.0,39.6616,39.6616,39.6007,39.6355,34765.0
2022-11-18 15:20:00,45.59,45.59,45.51,45.55,17281.0,39.6355,39.6355,39.5659,39.6007,17281.0
2022-11-18 15:25:00,45.55,45.66,45.55,45.65,18245.0,39.6007,39.6964,39.6007,39.6877,18245.0
2022-11-18 15:30:00,45.65,45.67,45.61,45.63,25633.0,39.6877,39.705,39.6529,39.6703,25633.0
2022-11-18 15:35:00,45.64,45.74,45.62,45.73,33401.0,39.679,39.7659,39.6616,39.7572,33401.0
2022-11-18 15:40:00,45.73,45.76,45.71,45.74,44571.0,39.7572,39.7833,39.7398,39.7659,44571.0
2022-11-18 15:45:00,45.73,45.74,45.67,45.73,43043.0,39.7572,39.7659,39.705,39.7572,43043.0
2022-11-18 15:50:00,45.74,45.78,45.55,45.56,83971.0,39.7659,39.8007,39.6007,39.6094,83971.0
2022-11-18 15:55:00,45.56,45.71,45.55,45.7,244751.0,39.6094,39.7398,39.6007,39.7311,244751.0
2022-11-21 09:30:00,45.72,46.05,45.57,46.02,78914.0,39.7485,40.0354,39.6181,40.0093,78914.0
2022-11-21 09:35:00,46.03,46.1,45.99,46.0,57242.0,40.018,40.0789,39.9832,39.9919,57242.0
2022-11-21 09:40:00,45.98,46.12,45.96,45.96,42833.0,39.9746,40.0963,39.9572,39.9572,42833.0
2022-11-21 09:45:00,45.96,46.1,45.96,46.1,36340.0,39.9572,40.0789,39.9572,40.0789,36340.0
2022-11-21 09:50:00,46.1,46.2,46.07,46.16,25317.0,40.0789,40.1658,40.0528,40.131,25317.0
2022-11-21 09:55:00,46.17,46.22,46.15,46.2,18421.0,40.1397,40.1832,40.1224,40.1658,18421.0
2022-11-21 10:00:00,46.2,46.21,46.04,46.1,32868.0,40.1658,40.1745,40.0267,40.0789,32868.0
2022-11-21 10:05:00,46.09,46.09,46.02,46.06,29784.0,40.0702,40.0702,40.0093,40.0441,29784.0
2022-11-21 10:10:00,46.07,46.09,45.98,45.98,21970.0,40.0528,40.0702,39.9746,39.9746,21970.0
2022-11-21 10:15:00,45.99,46.08,45.98,46.04,41085.0,39.9832,40.0615,39.9746,40.0267,41085.0
2022-11-21 10:20:00,46.04,46.06,45.92,45.97,40099.0,40.0267,40.0441,39.9224,39.9659,40099.0
2022-11-21 10:25:00,45.98,46.0,45.93,45.98,22392.0,39.9746,39.9919,39.9311,39.9746,22392.0
2022-11-21 10:30:00,45.97,45.97,45.88,45.93,118599.0,39.9659,39.9659,39.8876,39.9311,118599.0
2022-11-21 10:35:00,45.93,45.98,45.89,45.91,39077.0,39.9311,39.9746,39.8963,39.9137,39077.0
2022-11-21 10:40:00,45.89,45.93,45.83,45.86,29526.0,39.8963,39.9311,39.8441,39.8702,29526.0
2022-11-21 10:45:00,45.87,45.87,45.77,45.78,34422.0,39.8789,39.8789,39.792,39.8007,34422.0
2022-11-21 10:50:00,45.77,45.79,45.74,45.78,36519.0,39.792,39.8094,39.7659,39.8007,36519.0
2022-11-21 10:55:00,45.78,45.85,45.76,45.85,31777.0,39.8007,39.8615,39.7833,39.8615,31777.0
2022-11-21 11:00:00,45.84,45.95,45.83,45.89,30752.0,39.8528,39.9485,39.8441,39.8963,30752.0
2022-11-21 11:05:00,45.88,45.93,45.85,45.85,20850.0,39.8876,39.9311,39.8615,39.8615,20850.0
2022-11-21 11:10:00,45.84,45.87,45.77,45.82,34581.0,39.8528,39.8789,39.792,39.8355,34581.0
2022-11-21 11:15:00,45.82,45.87,45.8,45.81,24118.0,39.8355,39.8789,39.8181,39.8268,24118.0
2022-11-21 11:20:00,45.8,45.86,45.79,45.86,37913.0,39.8181,39.8702,39.8094,39.8702,37913.0
2022-11-21 11:25:00,45.85,45.93,45.84,45.91,19776.0,39.8615,39.9311,39.8528,39.9137,19776.0
2022-11-21 11:30:00,45.91,45.95,45.85,45.86,21120.0,39.9137,39.9485,39.8615,39.8702,21120.0
2022-11-21 11:35:00,45.87,45.96,45.86,45.93,26377.0,39.8789,39.9572,39.8702,39.9311,26377.0
2022-11-21 11:40:00,45.92,45.96,45.91,45.92,14891.0,39.9224,39.9572,39.9137,39.9224,14891.0
2022-11-21 11:45:00,45.91,46.02,45.91,46.02,57935.0,39.9137,40.0093,39.9137,40.0093,57935.0
2022-11-21 11:50:00,46.01,46.03,45.96,45.98,32816.0,40.0006,40.018,39.9572,39.9746,32816.0
2022-11-21 11:55:00,45.98,46.02,45.91,45.96,76715.0,39.9746,40.0093,39.9137,39.9572,76715.0
2022-11-21 12:00:00,45.96,46.11,45.94,46.08,64455.0,39.9572,40.0876,39.9398,40.0615,64455.0
2022-11-21 12:05:00,46.09,46.11,46.03,46.09,23113.0,40.0702,40.0876,40.018,40.0702,23113.0
2022-11-21 12:10:00,46.09,46.14,46.08,46.12,25395.0,40.0702,40.1137,40.0615,40.0963,25395.0
2022-11-21 12:15:00,46.12,46.18,46.11,46.18,52892.0,40.0963,40.1484,40.0876,40.1484,52892.0
2022-11-21 12:20:00,46.18,46.2,46.12,46.14,28897.0,40.1484,40.1658,40.0963,40.1137,28897.0
2022-11-21 12:25:00,46.14,46.15,46.05,46.08,25766.0,40.1137,40.1224,40.0354,40.0615,25766.0
2022-11-21 12:30:00,46.08,46.24,46.07,46.24,23141.0,40.0615,40.2006,40.0528,40.2006,23141.0
2022-11-21 12:35:00,46.23,46.28,46.22,46.26,22878.0,40.1919,40.2354,40.1832,40.218,22878.0
2022-11-21 12:40:00,46.25,46.25,46.21,46.23,24021.0,40.2093,40.2093,40.1745,40.1919,24021.0
2022-11-21 12:45:00,46.24,46.24,46.17,46.18,23723.0,40.2006,40.2006,40.1397,40.1484,23723.0
2022-11-21 12:50:00,46.18,46.18,46.13,46.16,14346.0,40.1484,40.1484,40.105,40.131,14346.0
2022-11-21 12:55:00,46.16,46.17,46.12,46.15,14967.0,40.131,40.1397,40.0963,40.1224,14967.0
2022-11-21 13:00:00,46.15,46.18,46.12,46.13,23847.0,40.1224,40.1484,40.0963,40.105,23847.0
2022-11-21 13:05:00,46.13,46.23,46.12,46.22,23563.0,40.105,40.1919,40.0963,40.1832,23563.0
2022-11-21 13:10:00,46.22,46.23,46.2,46.22,33974.0,40.1832,40.1919,40.1658,40.1832,33974.0
2022-11-21 13:15:00,46.22,46.22,46.17,46.21,24780.0,40.1832,40.1832,40.1397,40.1745,24780.0
2022-11-21 13:20:00,46.21,46.23,46.13,46.15,16732.0,40.1745,40.1919,40.105,40.1224,16732.0
2022-11-21 13:25:00,46.15,46.17,46.13,46.15,31688.0,40.1224,40.1397,40.105,40.1224,31688.0
2022-11-21 13:30:00,46.15,46.16,46.08,46.09,16990.0,40.1224,40.131,40.0615,40.0702,16990.0
2022-11-21 13:35:00,46.09,46.1,46.05,46.07,14469.0,40.0702,40.0789,40.0354,40.0528,14469.0
2022-11-21 13:40:00,46.07,46.07,46.01,46.06,23271.0,40.0528,40.0528,40.0006,40.0441,23271.0
2022-11-21 13:45:00,46.05,46.08,46.03,46.05,24273.0,40.0354,40.0615,40.018,40.0354,24273.0
2022-11-21 13:50:00,46.04,46.05,45.99,46.0,30317.0,40.0267,40.0354,39.9832,39.9919,30317.0
2022-11-21 13:55:00,46.0,46.01,45.93,45.95,31823.0,39.9919,40.0006,39.9311,39.9485,31823.0
2022-11-21 14:00:00,45.95,46.04,45.94,46.04,33307.0,39.9485,40.0267,39.9398,40.0267,33307.0
2022-11-21 14:05:00,46.04,46.04,45.99,46.02,24049.0,40.0267,40.0267,39.9832,40.0093,24049.0
2022-11-21 14:10:00,46.02,46.07,45.99,46.05,41254.0,40.0093,40.0528,39.9832,40.0354,41254.0
2022-11-21 14:15:00,46.05,46.08,46.04,46.08,33755.0,40.0354,40.0615,40.0267,40.0615,33755.0
2022-11-21 14:20:00,46.08,46.08,45.99,46.0,76024.0,40.0615,40.0615,39.9832,39.9919,76024.0
2022-11-21 14:25:00,45.99,46.08,45.99,46.05,50747.0,39.9832,40.0615,39.9832,40.0354,50747.0
2022-11-21 14:30:00,46.06,46.08,46.04,46.07,26239.0,40.0441,40.0615,40.0267,40.0528,26239.0
2022-11-21 14:35:00,46.07,46.07,46.02,46.06,24240.0,40.0528,40.0528,40.0093,40.0441,24240.0
2022-11-21 14:40:00,46.05,46.07,45.99,46.0,26894.0,40.0354,40.0528,39.9832,39.9919,26894.0
2022-11-21 14:45:00,46.01,46.03,45.98,46.03,14622.0,40.0006,40.018,39.9746,40.018,14622.0
2022-11-21 14:50:00,46.03,46.07,46.01,46.05,27343.0,40.018,40.0528,40.0006,40.0354,27343.0
2022-11-21 14:55:00,46.05,46.05,45.98,45.98,21356.0,40.0354,40.0354,39.9746,39.9746,21356.0
2022-11-21 15:00:00,45.99,46.03,45.97,46.03,40824.0,39.9832,40.018,39.9659,40.018,40824.0
2022-11-21 15:05:00,46.02,46.04,45.98,46.03,15649.0,40.0093,40.0267,39.9746,40.018,15649.0
2022-11-21 15:10:00,46.02,46.03,45.98,46.02,21553.0,40.0093,40.018,39.9746,40.0093,21553.0
2022-11-21 15:15:00,46.02,46.05,46.0,46.03,23002.0,40.0093,40.0354,39.9919,40.018,23002.0
2022-11-21 15:20:00,46.02,46.02,45.93,45.94,51069.0,40.0093,40.0093,39.9311,39.9398,51069.0
2022-11-21 15:25:00,45.94,45.95,45.9,45.95,30107.0,39.9398,39.9485,39.905,39.9485,30107.0
2022-11-21 15:30:00,45.94,45.97,45.93,45.93,27163.0,39.9398,39.9659,39.9311,39.9311,27163.0
2022-11-21 15:35:00,45.93,45.99,45.93,45.96,40471.0,39.9311,39.9832,39.9311,39.9572,40471.0
2022-11-21 15:40:00,45.96,46.0,45.94,46.0,63289.0,39.9572,39.9919,39.9398,39.9919,63289.0
2022-11-21 15:45:00,45.99,46.11,45.99,46.1,53127.0,39.9832,40.0876,39.9832,40.0789,53127.0
2022-11-21 15:50:00,46.11,46.19,46.09,46.16,69621.0,40.0876,40.1571,40.0702,40.131,69621.0
2022-11-21 15:55:00,46.16,46.17,46.1,46.13,205294.0,40.131,40.1397,40.0789,40.105,205294.0
2022-11-22 09:30:00,46.58,46.68,46.5,46.5,68305.0,40.4962,40.5831,40.4266,40.4266,68305.0
2022-11-22 09:35:00,46.54,46.66,46.51,46.6,48658.0,40.4614,40.5657,40.4353,40.5136,48658.0
2022-11-22 09:40:00,46.62,46.78,46.61,46.78,49785.0,40.531,40.6701,40.5223,40.6701,49785.0
2022-11-22 09:45:00,46.79,46.89,46.78,46.82,40849.0,40.6788,40.7657,40.6701,40.7048,40849.0
2022-11-22 09:50:00,46.82,46.93,46.77,46.9,67570.0,40.7048,40.8005,40.6614,40.7744,67570.0
2022-11-22 09:55:00,46.91,46.93,46.85,46.88,42097.0,40.7831,40.8005,40.7309,40.757,42097.0
2022-11-22 10:00:00,46.87,46.94,46.82,46.9,41840.0,40.7483,40.8092,40.7048,40.7744,41840.0
2022-11-22 10:05:00,46.9,46.91,46.78,46.79,27761.0,40.7744,40.7831,40.6701,40.6788,27761.0
2022-11-22 10:10:00,46.8,46.84,46.74,46.84,67815.0,40.6875,40.7222,40.6353,40.7222,67815.0
2022-11-22 10:15:00,46.84,46.88,46.8,46.82,37107.0,40.7222,40.757,40.6875,40.7048,37107.0
2022-11-22 10:20:00,46.82,46.83,46.77,46.77,19443.0,40.7048,40.7135,40.6614,40.6614,19443.0
2022-11-22 10:25:00,46.77,46.81,46.73,46.78,25507.0,40.6614,40.6961,40.6266,40.6701,25507.0
2022-11-22 10:30:00,46.79,46.8,46.7,46.71,27993.0,40.6788,40.6875,40.6005,40.6092,27993.0
2022-11-22 10:35:00,46.71,46.73,46.65,46.7,21611.0,40.6092,40.6266,40.557,40.6005,21611.0
2022-11-22 10:40:00,46.71,46.73,46.65,46.68,22698.0,40.6092,40.6266,40.557,40.5831,22698.0
2022-11-22 10:45:00,46.67,46.73,46.66,46.72,27645.0,40.5744,40.6266,40.5657,40.6179,27645.0
2022-11-22 10:50:00,46.72,46.75,46.7,46.72,30392.0,40.6179,40.644,40.6005,40.6179,30392.0
2022-11-22 10:55:00,46.72,46.73,46.61,46.67,27936.0,40.6179,40.6266,40.5223,40.5744,27936.0
2022-11-22 11:00:00,46.67,46.67,46.54,46.55,14358.0,40.5744,40.5744,40.4614,40.4701,14358.0
2022-11-22 11:05:00,46.57,46.57,46.53,46.55,17725.0,40.4875,40.4875,40.4527,40.4701,17725.0
2022-11-22 11:10:00,46.55,46.57,46.5,46.5,11695.0,40.4701,40.4875,40.4266,40.4266,11695.0
2022-11-22 11:15:00,46.5,46.52,46.41,46.46,34271.0,40.4266,40.444,40.3484,40.3919,34271.0
2022-11-22 11:20:00,46.45,46.46,46.41,46.43,20326.0,40.3832,40.3919,40.3484,40.3658,20326.0
2022-11-22 11:25:00,46.43,46.47,46.39,46.39,20255.0,40.3658,40.4006,40.331,40.331,20255.0
2022-11-22 11:30:00,46.4,46.41,46.36,46.41,23955.0,40.3397,40.3484,40.3049,40.3484,23955.0
2022-11-22 11:35:00,46.4,46.41,46.33,46.34,15833.0,40.3397,40.3484,40.2788,40.2875,15833.0
2022-11-22 11:40:00,46.35,46.36,46.28,46.32,23405.0,40.2962,40.3049,40.2354,40.2701,23405.0
2022-11-22 11:45:00,46.32,46.34,46.29,46.34,19801.0,40.2701,40.2875,40.2441,40.2875,19801.0
2022-11-22 11:50:00,46.34,46.34,46.27,46.33,24141.0,40.2875,40.2875,40.2267,40.2788,24141.0
2022-11-22 11:55:00,46.33,46.34,46.31,46.33,17780.0,40.2788,40.2875,40.2615,40.2788,17780.0
2022-11-22 12:00:00,46.34,46.41,46.33,46.39,31660.0,40.2875,40.3484,40.2788,40.331,31660.0
2022-11-22 12:05:00,46.38,46.41,46.36,46.39,40195.0,40.3223,40.3484,40.3049,40.331,40195.0
2022-11-22 12:10:00,46.4,46.43,46.39,46.42,12808.0,40.3397,40.3658,40.331,40.3571,12808.0
2022-11-22 12:15:00,46.42,46.47,46.42,46.46,31595.0,40.3571,40.4006,40.3571,40.3919,31595.0
2022-11-22 12:20:00,46.46,46.51,46.45,46.5,23369.0,40.3919,40.4353,40.3832,40.4266,23369.0
2022-11-22 12:25:00,46.5,46.52,46.48,46.51,29891.0,40.4266,40.444,40.4093,40.4353,29891.0
2022-11-22 12:30:00,46.51,46.53,46.5,46.51,18205.0,40.4353,40.4527,40.4266,40.4353,18205.0
2022-11-22 12:35:00,46.51,46.59,46.51,46.57,30043.0,40.4353,40.5049,40.4353,40.4875,30043.0
2022-11-22 12:40:00,46.57,46.59,46.52,46.58,23942.0,40.4875,40.5049,40.444,40.4962,23942.0
2022-11-22 12:45:00,46.57,46.57,46.51,46.53,15640.0,40.4875,40.4875,40.4353,40.4527,15640.0
2022-11-22 12:50:00,46.52,46.53,46.46,46.47,12791.0,40.444,40.4527,40.3919,40.4006,12791.0
2022-11-22 12:55:00,46.46,46.48,46.43,46.44,9671.0,40.3919,40.4093,40.3658,40.3745,9671.0
2022-11-22 13:00:00,46.44,46.45,46.4,46.42,18196.0,40.3745,40.3832,40.3397,40.3571,18196.0
2022-11-22 13:05:00,46.42,46.47,46.4,46.46,15386.0,40.3571,40.4006,40.3397,40.3919,15386.0
2022-11-22 13:10:00,46.47,46.5,46.46,46.48,13395.0,40.4006,40.4266,40.3919,40.4093,13395.0
2022-11-22 13:15:00,46.48,46.5,46.46,46.48,12898.0,40.4093,40.4266,40.3919,40.4093,12898.0
2022-11-22 13:20:00,46.48,46.51,46.46,46.49,21184.0,40.4093,40.4353,40.3919,40.4179,21184.0
2022-11-22 13:25:00,46.48,46.51,46.46,46.48,31329.0,40.4093,40.4353,40.3919,40.4093,31329.0
2022-11-22 13:30:00,46.48,46.49,46.44,46.45,42539.0,40.4093,40.4179,40.3745,40.3832,42539.0
2022-11-22 13:35:00,46.44,46.44,46.38,46.38,19645.0,40.3745,40.3745,40.3223,40.3223,19645.0
2022-11-22 13:40:00,46.39,46.41,46.36,46.41,23030.0,40.331,40.3484,40.3049,40.3484,23030.0
2022-11-22 13:45:00,46.41,46.41,46.35,46.37,24882.0,40.3484,40.3484,40.2962,40.3136,24882.0
2022-11-22 13:50:00,46.37,46.41,46.36,46.38,28833.0,40.3136,40.3484,40.3049,40.3223,28833.0
2022-11-22 13:55:00,46.38,46.38,46.35,46.36,26995.0,40.3223,40.3223,40.2962,40.3049,26995.0
2022-11-22 14:00:00,46.36,46.39,46.34,46.35,21388.0,40.3049,40.331,40.2875,40.2962,21388.0
2022-11-22 14:05:00,46.36,46.37,46.29,46.3,13625.0,40.3049,40.3136,40.2441,40.2528,13625.0
2022-11-22 14:10:00,46.3,46.32,46.27,46.29,29973.0,40.2528,40.2701,40.2267,40.2441,29973.0
2022-11-22 14:15:00,46.3,46.33,46.28,46.32,16436.0,40.2528,40.2788,40.2354,40.2701,16436.0
2022-11-22 14:20:00,46.33,46.39,46.32,46.38,20877.0,40.2788,40.331,40.2701,40.3223,20877.0
2022-11-22 14:25:00,46.38,46.42,46.37,46.4,38981.0,40.3223,40.3571,40.3136,40.3397,38981.0
2022-11-22 14:30:00,46.41,46.41,46.33,46.33,9140.0,40.3484,40.3484,40.2788,40.2788,9140.0
2022-11-22 14:35:00,46.33,46.38,46.32,46.36,24687.0,40.2788,40.3223,40.2701,40.3049,24687.0
2022-11-22 14:40:00,46.37,46.37,46.33,46.33,23434.0,40.3136,40.3136,40.2788,40.2788,23434.0
2022-11-22 14:45:00,46.34,46.38,46.34,46.38,15938.0,40.2875,40.3223,40.2875,40.3223,15938.0
2022-11-22 14:50:00,46.37,46.42,46.37,46.41,18924.0,40.3136,40.3571,40.3136,40.3484,18924.0
2022-11-22 14:55:00,46.41,46.47,46.39,46.43,35662.0,40.3484,40.4006,40.331,40.3658,35662.0
2022-11-22 15:00:00,46.43,46.49,46.41,46.48,20971.0,40.3658,40.4179,40.3484,40.4093,20971.0
2022-11-22 15:05:00,46.48,46.49,46.46,46.48,45846.0,40.4093,40.4179,40.3919,40.4093,45846.0
2022-11-22 15:10:00,46.48,46.5,46.44,46.46,25191.0,40.4093,40.4266,40.3745,40.3919,25191.0
2022-11-22 15:15:00,46.47,46.47,46.39,46.4,43356.0,40.4006,40.4006,40.331,40.3397,43356.0
2022-11-22 15:20:00,46.4,46.41,46.38,46.41,61501.0,40.3397,40.3484,40.3223,40.3484,61501.0
2022-11-22 15:25:00,46.41,46.44,46.39,46.42,34601.0,40.3484,40.3745,40.331,40.3571,34601.0
2022-11-22 15:30:00,46.42,46.47,46.4,46.46,34190.0,40.3571,40.4006,40.3397,40.3919,34190.0
2022-11-22 15:35:00,46.46,46.47,46.41,46.42,43624.0,40.3919,40.4006,40.3484,40.3571,43624.0
2022-11-22 15:40:00,46.42,46.43,46.39,46.42,46167.0,40.3571,40.3658,40.331,40.3571,46167.0
2022-11-22 15:45:00,46.42,46.45,46.4,46.41,58476.0,40.3571,40.3832,40.3397,40.3484,58476.0
2022-11-22 15:50:00,46.41,46.44,46.35,46.36,106901.0,40.3484,40.3745,40.2962,40.3049,106901.0
2022-11-22 15:55:00,46.36,46.45,46.35,46.43,238210.0,40.3049,40.3832,40.2962,40.3658,238210.0
2022-11-23 09:30:00,46.28,46.47,46.28,46.42,53168.0,40.2354,40.4006,40.2354,40.3571,53168.0
2022-11-23 09:35:00,46.48,46.49,46.36,46.37,14139.0,40.4093,40.4179,40.3049,40.3136,14139.0
2022-11-23 09:40:00,46.37,46.45,46.35,46.38,21848.0,40.3136,40.3832,40.2962,40.3223,21848.0
2022-11-23 09:45:00,46.41,46.54,46.4,46.44,29879.0,40.3484,40.4614,40.3397,40.3745,29879.0
2022-11-23 09:50:00,46.43,46.56,46.43,46.52,23984.0,40.3658,40.4788,40.3658,40.444,23984.0
2022-11-23 09:55:00,46.52,46.6,46.52,46.59,13815.0,40.444,40.5136,40.444,40.5049,13815.0
2022-11-23 10:00:00,46.6,46.61,46.53,46.57,53297.0,40.5136,40.5223,40.4527,40.4875,53297.0
2022-11-23 10:05:00,46.58,46.59,46.51,46.53,31350.0,40.4962,40.5049,40.4353,40.4527,31350.0
2022-11-23 10:10:00,46.53,46.58,46.51,46.55,37447.0,40.4527,40.4962,40.4353,40.4701,37447.0
2022-11-23 10:15:00,46.54,46.58,46.52,46.55,30642.0,40.4614,40.4962,40.444,40.4701,30642.0
2022-11-23 10:20:00,46.54,46.57,46.5,46.56,71718.0,40.4614,40.4875,40.4266,40.4788,71718.0
2022-11-23 10:25:00,46.58,46.63,46.54,46.57,49908.0,40.4962,40.5397,40.4614,40.4875,49908.0
2022-11-23 10:30:00,46.57,46.65,46.55,46.64,18811.0,40.4875,40.557,40.4701,40.5484,18811.0
2022-11-23 10:35:00,46.65,46.65,46.58,46.63,27564.0,40.557,40.557,40.4962,40.5397,27564.0
2022-11-23 10:40:00,46.63,46.63,46.56,46.6,53226.0,40.5397,40.5397,40.4788,40.5136,53226.0
2022-11-23 10:45:00,46.59,46.65,46.59,46.6,22470.0,40.5049,40.557,40.5049,40.5136,22470.0
2022-11-23 10:50:00,46.59,46.63,46.56,46.57,20852.0,40.5049,40.5397,40.4788,40.4875,20852.0
2022-11-23 10:55:00,46.56,46.62,46.55,46.56,20678.0,40.4788,40.531,40.4701,40.4788,20678.0
2022-11-23 11:00:00,46.57,46.62,46.55,46.58,23297.0,40.4875,40.531,40.4701,40.4962,23297.0
2022-11-23 11:05:00,46.58,46.58,46.51,46.53,19513.0,40.4962,40.4962,40.4353,40.4527,19513.0
2022-11-23 11:10:00,46.53,46.58,46.5,46.58,22139.0,40.4527,40.4962,40.4266,40.4962,22139.0
2022-11-23 11:15:00,46.58,46.63,46.56,46.62,39425.0,40.4962,40.5397,40.4788,40.531,39425.0
2022-11-23 11:20:00,46.62,46.65,46.59,46.59,24703.0,40.531,40.557,40.5049,40.5049,24703.0
2022-11-23 11:25:00,46.59,46.63,46.56,46.63,30632.0,40.5049,40.5397,40.4788,40.5397,30632.0
2022-11-23 11:30:00,46.64,46.73,46.6,46.72,70132.0,40.5484,40.6266,40.5136,40.6179,70132.0
2022-11-23 11:35:00,46.73,46.73,46.63,46.64,19015.0,40.6266,40.6266,40.5397,40.5484,19015.0
2022-11-23 11:40:00,46.62,46.64,46.58,46.64,21957.0,40.531,40.5484,40.4962,40.5484,21957.0
2022-11-23 11:45:00,46.63,46.63,46.52,46.52,28251.0,40.5397,40.5397,40.444,40.444,28251.0
2022-11-23 11:50:00,46.51,46.57,46.46,46.46,26240.0,40.4353,40.4875,40.3919,40.3919,26240.0
2022-11-23 11:55:00,46.45,46.47,46.4,46.45,22082.0,40.3832,40.4006,40.3397,40.3832,22082.0
2022-11-23 12:00:00,46.45,46.47,46.44,46.45,26161.0,40.3832,40.4006,40.3745,40.3832,26161.0
2022-11-23 12:05:00,46.44,46.48,46.44,46.47,14259.0,40.3745,40.4093,40.3745,40.4006,14259.0
2022-11-23 12:10:00,46.47,46.5,46.45,46.48,21962.0,40.4006,40.4266,40.3832,40.4093,21962.0
2022-11-23 12:15:00,46.48,46.49,46.45,46.46,11632.0,40.4093,40.4179,40.3832,40.3919,11632.0
2022-11-23 12:20:00,46.45,46.48,46.44,46.44,11119.0,40.3832,40.4093,40.3745,40.3745,11119.0
2022-11-23 12:25:00,46.45,46.46,46.43,46.44,70379.0,40.3832,40.3919,40.3658,40.3745,70379.0
2022-11-23 12:30:00,46.44,46.45,46.4,46.41,68645.0,40.3745,40.3832,40.3397,40.3484,68645.0
2022-11-23 12:35:00,46.41,46.44,46.38,46.41,32794.0,40.3484,40.3745,40.3223,40.3484,32794.0
2022-11-23 12:40:00,46.41,46.41,46.32,46.34,81676.0,40.3484,40.3484,40.2701,40.2875,81676.0
2022-11-23 12:45:00,46.34,46.41,46.34,46.39,26209.0,40.2875,40.3484,40.2875,40.331,26209.0
2022-11-23 12:50:00,46.38,46.39,46.32,46.34,27713.0,40.3223,40.331,40.2701,40.2875,27713.0
2022-11-23 12:55:00,46.33,46.34,46.24,46.28,16451.0,40.2788,40.2875,40.2006,40.2354,16451.0
2022-11-23 13:00:00,46.28,46.29,46.24,46.27,12123.0,40.2354,40.2441,40.2006,40.2267,12123.0
2022-11-23 13:05:00,46.27,46.28,46.26,46.27,9816.0,40.2267,40.2354,40.218,40.2267,9816.0
2022-11-23 13:10:00,46.27,46.27,46.23,46.27,21848.0,40.2267,40.2267,40.1919,40.2267,21848.0
2022-11-23 13:15:00,46.27,46.28,46.25,46.27,13437.0,40.2267,40.2354,40.2093,40.2267,13437.0
2022-11-23 13:20:00,46.28,46.31,46.27,46.29,17213.0,40.2354,40.2615,40.2267,40.2441,17213.0
2022-11-23 13:25:00,46.29,46.37,46.29,46.36,24991.0,40.2441,40.3136,40.2441,40.3049,24991.0
2022-11-23 13:30:00,46.36,46.42,46.36,46.4,38405.0,40.3049,40.3571,40.3049,40.3397,38405.0
2022-11-23 13:35:00,46.41,46.41,46.34,46.39,16282.0,40.3484,40.3484,40.2875,40.331,16282.0
2022-11-23 13:40:00,46.39,46.4,46.34,46.35,14666.0,40.331,40.3397,40.2875,40.2962,14666.0
2022-11-23 13:45:00,46.35,46.35,46.29,46.3,27057.0,40.2962,40.2962,40.2441,40.2528,27057.0
2022-11-23 13:50:00,46.3,46.31,46.27,46.3,16868.0,40.2528,40.2615,40.2267,40.2528,16868.0
2022-11-23 13:55:00,46.3,46.33,46.29,46.31,52135.0,40.2528,40.2788,40.2441,40.2615,52135.0
2022-11-23 14:00:00,46.32,46.53,46.25,46.52,140863.0,40.2701,40.4527,40.2093,40.444,140863.0
2022-11-23 14:05:00,46.51,46.52,46.4,46.41,67467.0,40.4353,40.444,40.3397,40.3484,67467.0
2022-11-23 14:10:00,46.43,46.44,46.35,46.44,57885.0,40.3658,40.3745,40.2962,40.3745,57885.0
2022-11-23 14:15:00,46.43,46.45,46.36,46.37,31967.0,40.3658,40.3832,40.3049,40.3136,31967.0
2022-11-23 14:20:00,46.38,46.48,46.38,46.48,40581.0,40.3223,40.4093,40.3223,40.4093,40581.0
2022-11-23 14:25:00,46.47,46.51,46.43,46.44,30306.0,40.4006,40.4353,40.3658,40.3745,30306.0
2022-11-23 14:30:00,46.43,46.43,46.34,46.34,40584.0,40.3658,40.3658,40.2875,40.2875,40584.0
2022-11-23 14:35:00,46.34,46.34,46.22,46.23,19401.0,40.2875,40.2875,40.1832,40.1919,19401.0
2022-11-23 14:40:00,46.22,46.3,46.22,46.29,49578.0,40.1832,40.2528,40.1832,40.2441,49578.0
2022-11-23 14:45:00,46.29,46.33,46.27,46.3,45276.0,40.2441,40.2788,40.2267,40.2528,45276.0
2022-11-23 14:50:00,46.3,46.38,46.28,46.29,68370.0,40.2528,40.3223,40.2354,40.2441,68370.0
2022-11-23 14:55:00,46.29,46.34,46.28,46.3,37036.0,40.2441,40.2875,40.2354,40.2528,37036.0
2022-11-23 15:00:00,46.3,46.35,46.26,46.34,54553.0,40.2528,40.2962,40.218,40.2875,54553.0
2022-11-23 15:05:00,46.34,46.35,46.3,46.33,38903.0,40.2875,40.2962,40.2528,40.2788,38903.0
2022-11-23 15:10:00,46.33,46.34,46.29,46.32,39375.0,40.2788,40.2875,40.2441,40.2701,39375.0
2022-11-23 15:15:00,46.32,46.4,46.3,46.39,56343.0,40.2701,40.3397,40.2528,40.331,56343.0
2022-11-23 15:20:00,46.39,46.41,46.33,46.39,40606.0,40.331,40.3484,40.2788,40.331,40606.0
2022-11-23 15:25:00,46.39,46.43,46.38,46.39,37515.0,40.331,40.3658,40.3223,40.331,37515.0
2022-11-23 15:30:00,46.39,46.39,46.33,46.37,30493.0,40.331,40.331,40.2788,40.3136,30493.0
2022-11-23 15:35:00,46.37,46.39,46.34,46.39,57637.0,40.3136,40.331,40.2875,40.331,57637.0
2022-11-23 15:40:00,46.39,46.41,46.37,46.39,47902.0,40.331,40.3484,40.3136,40.331,47902.0
2022-11-23 15:45:00,46.39,46.4,46.36,46.36,130243.0,40.331,40.3397,40.3049,40.3049,130243.0
2022-11-23 15:50:00,46.37,46.41,46.36,46.39,184642.0,40.3136,40.3484,40.3049,40.331,184642.0
2022-11-23 15:55:00,46.38,46.43,46.35,46.43,218625.0,40.3223,40.3658,40.2962,40.3658,218625.0
2022-11-25 09:30:00,46.66,46.82,46.57,46.63,50571.0,40.5657,40.7048,40.4875,40.5397,50571.0
2022-11-25 09:35:00,46.63,46.67,46.51,46.58,49350.0,40.5397,40.5744,40.4353,40.4962,49350.0
2022-11-25 09:40:00,46.58,46.74,46.58,46.64,32654.0,40.4962,40.6353,40.4962,40.5484,32654.0
2022-11-25 09:45:00,46.64,46.78,46.63,46.77,23049.0,40.5484,40.6701,40.5397,40.6614,23049.0
2022-11-25 09:50:00,46.77,46.85,46.77,46.81,15750.0,40.6614,40.7309,40.6614,40.6961,15750.0
2022-11-25 09:55:00,46.83,46.92,46.82,46.84,35846.0,40.7135,40.7918,40.7048,40.7222,35846.0
2022-11-25 10:00:00,46.84,46.86,46.74,46.76,22250.0,40.7222,40.7396,40.6353,40.6527,22250.0
2022-11-25 10:05:00,46.75,46.78,46.73,46.75,13099.0,40.644,40.6701,40.6266,40.644,13099.0
2022-11-25 10:10:00,46.75,46.77,46.72,46.76,14189.0,40.644,40.6614,40.6179,40.6527,14189.0
2022-11-25 10:15:00,46.75,46.79,46.74,46.78,20099.0,40.644,40.6788,40.6353,40.6701,20099.0
2022-11-25 10:20:00,46.76,46.79,46.75,46.77,16858.0,40.6527,40.6788,40.644,40.6614,16858.0
2022-11-25 10:25:00,46.77,46.79,46.74,46.79,9867.0,40.6614,40.6788,40.6353,40.6788,9867.0
2022-11-25 10:30:00,46.79,46.84,46.76,46.83,95282.0,40.6788,40.7222,40.6527,40.7135,95282.0
2022-11-25 10:35:00,46.82,46.84,46.78,46.81,19321.0,40.7048,40.7222,40.6701,40.6961,19321.0
2022-11-25 10:40:00,46.8,46.86,46.8,46.84,16766.0,40.6875,40.7396,40.6875,40.7222,16766.0
2022-11-25 10:45:00,46.84,46.9,46.82,46.88,15974.0,40.7222,40.7744,40.7048,40.757,15974.0
2022-11-25 10:50:00,46.88,46.91,46.87,46.91,17913.0,40.757,40.7831,40.7483,40.7831,17913.0
2022-11-25 10:55:00,46.91,46.95,46.89,46.92,18815.0,40.7831,40.8179,40.7657,40.7918,18815.0
2022-11-25 11:00:00,46.93,47.01,46.92,46.98,26593.0,40.8005,40.87,40.7918,40.8439,26593.0
2022-11-25 11:05:00,46.98,47.02,46.97,47.0,15613.0,40.8439,40.8787,40.8353,40.8613,15613.0
2022-11-25 11:10:00,47.01,47.02,46.95,46.97,25627.0,40.87,40.8787,40.8179,40.8353,25627.0
2022-11-25 11:15:00,46.96,46.99,46.94,46.96,19420.0,40.8266,40.8526,40.8092,40.8266,19420.0
2022-11-25 11:20:00,46.96,46.98,46.94,46.94,18988.0,40.8266,40.8439,40.8092,40.8092,18988.0
2022-11-25 11:25:00,46.95,46.99,46.92,46.95,38264.0,40.8179,40.8526,40.7918,40.8179,38264.0
2022-11-25 11:30:00,46.94,46.97,46.93,46.95,18434.0,40.8092,40.8353,40.8005,40.8179,18434.0
2022-11-25 11:35:00,46.96,47.02,46.95,47.02,19245.0,40.8266,40.8787,40.8179,40.8787,19245.0
2022-11-25 11:40:00,47.02,47.05,47.01,47.05,18226.0,40.8787,40.9048,40.87,40.9048,18226.0
2022-11-25 11:45:00,47.05,47.06,47.03,47.06,25579.0,40.9048,40.9135,40.8874,40.9135,25579.0
2022-11-25 11:50:00,47.06,47.07,47.04,47.05,11013.0,40.9135,40.9222,40.8961,40.9048,11013.0
2022-11-25 11:55:00,47.05,47.05,46.96,46.96,9504.0,40.9048,40.9048,40.8266,40.8266,9504.0
2022-11-25 12:00:00,46.96,46.98,46.91,46.95,11914.0,40.8266,40.8439,40.7831,40.8179,11914.0
2022-11-25 12:05:00,46.95,47.07,46.94,47.04,56358.0,40.8179,40.9222,40.8092,40.8961,56358.0
2022-11-25 12:10:00,47.03,47.05,46.96,46.97,16764.0,40.8874,40.9048,40.8266,40.8353,16764.0
2022-11-25 12:15:00,46.97,46.98,46.95,46.98,13316.0,40.8353,40.8439,40.8179,40.8439,13316.0
2022-11-25 12:20:00,46.98,46.98,46.94,46.98,17410.0,40.8439,40.8439,40.8092,40.8439,17410.0
2022-11-25 12:25:00,46.98,47.0,46.93,46.94,22461.0,40.8439,40.8613,40.8005,40.8092,22461.0
2022-11-25 12:30:00,46.94,46.95,46.89,46.91,20462.0,40.8092,40.8179,40.7657,40.7831,20462.0
2022-11-25 12:35:00,46.9,46.96,46.9,46.95,25761.0,40.7744,40.8266,40.7744,40.8179,25761.0
2022-11-25 12:40:00,46.95,46.96,46.86,46.86,19609.0,40.8179,40.8266,40.7396,40.7396,19609.0
2022-11-25 12:45:00,46.87,46.87,46.81,46.84,30173.0,40.7483,40.7483,40.6961,40.7222,30173.0
2022-11-25 12:50:00,46.84,46.87,46.77,46.8,46874.0,40.7222,40.7483,40.6614,40.6875,46874.0
2022-11-25 12:55:00,46.8,46.92,46.8,46.92,98217.0,40.6875,40.7918,40.6875,40.7918,98217.0
2022-11-28 09:30:00,46.43,46.65,46.39,46.57,76942.0,40.3658,40.557,40.331,40.4875,76942.0
2022-11-28 09:35:00,46.58,46.64,46.29,46.33,47849.0,40.4962,40.5484,40.2441,40.2788,47849.0
2022-11-28 09:40:00,46.34,46.37,46.02,46.03,54990.0,40.2875,40.3136,40.0093,40.018,54990.0
2022-11-28 09:45:00,46.03,46.05,45.96,46.03,99135.0,40.018,40.0354,39.9572,40.018,99135.0
2022-11-28 09:50:00,46.03,46.05,45.92,45.98,57428.0,40.018,40.0354,39.9224,39.9746,57428.0
2022-11-28 09:55:00,45.98,46.06,45.97,46.01,34027.0,39.9746,40.0441,39.9659,40.0006,34027.0
2022-11-28 10:00:00,46.02,46.08,45.97,46.02,33348.0,40.0093,40.0615,39.9659,40.0093,33348.0
2022-11-28 10:05:00,46.03,46.05,45.96,46.03,46773.0,40.018,40.0354,39.9572,40.018,46773.0
2022-11-28 10:10:00,46.03,46.22,46.03,46.22,30314.0,40.018,40.1832,40.018,40.1832,30314.0
2022-11-28 10:15:00,46.22,46.23,46.15,46.19,20143.0,40.1832,40.1919,40.1224,40.1571,20143.0
2022-11-28 10:20:00,46.18,46.2,45.98,46.04,37466.0,40.1484,40.1658,39.9746,40.0267,37466.0
2022-11-28 10:25:00,46.05,46.11,46.0,46.09,104225.0,40.0354,40.0876,39.9919,40.0702,104225.0
2022-11-28 10:30:00,46.11,46.16,46.03,46.03,19873.0,40.0876,40.131,40.018,40.018,19873.0
2022-11-28 10:35:00,46.02,46.1,45.96,46.09,41306.0,40.0093,40.0789,39.9572,40.0702,41306.0
2022-11-28 10:40:00,46.08,46.11,46.05,46.07,20005.0,40.0615,40.0876,40.0354,40.0528,20005.0
2022-11-28 10:45:00,46.06,46.09,46.06,46.08,35199.0,40.0441,40.0702,40.0441,40.0615,35199.0
2022-11-28 10:50:00,46.08,46.11,46.05,46.09,41690.0,40.0615,40.0876,40.0354,40.0702,41690.0
2022-11-28 10:55:00,46.08,46.1,46.04,46.05,41052.0,40.0615,40.0789,40.0267,40.0354,41052.0
2022-11-28 11:00:00,46.05,46.09,46.03,46.05,42424.0,40.0354,40.0702,40.018,40.0354,42424.0
2022-11-28 11:05:00,46.04,46.08,46.03,46.06,20648.0,40.0267,40.0615,40.018,40.0441,20648.0
2022-11-28 11:10:00,46.06,46.06,46.0,46.02,19874.0,40.0441,40.0441,39.9919,40.0093,19874.0
2022-11-28 11:15:00,46.01,46.05,45.96,45.98,51522.0,40.0006,40.0354,39.9572,39.9746,51522.0
2022-11-28 11:20:00,45.97,45.98,45.93,45.94,22103.0,39.9659,39.9746,39.9311,39.9398,22103.0
2022-11-28 11:25:00,45.94,45.94,45.85,45.89,61075.0,39.9398,39.9398,39.8615,39.8963,61075.0
2022-11-28 11:30:00,45.9,45.94,45.86,45.94,49553.0,39.905,39.9398,39.8702,39.9398,49553.0
2022-11-28 11:35:00,45.94,45.94,45.87,45.9,45702.0,39.9398,39.9398,39.8789,39.905,45702.0
2022-11-28 11:40:00,45.89,45.89,45.83,45.84,29923.0,39.8963,39.8963,39.8441,39.8528,29923.0
2022-11-28 11:45:00,45.84,45.88,45.81,45.83,48479.0,39.8528,39.8876,39.8268,39.8441,48479.0
2022-11-28 11:50:00,45.84,45.86,45.77,45.77,43231.0,39.8528,39.8702,39.792,39.792,43231.0
2022-11-28 11:55:00,45.78,45.79,45.75,45.76,26149.0,39.8007,39.8094,39.7746,39.7833,26149.0
2022-11-28 12:00:00,45.76,45.83,45.62,45.72,63321.0,39.7833,39.8441,39.6616,39.7485,63321.0
2022-11-28 12:05:00,45.71,45.84,45.64,45.64,35749.0,39.7398,39.8528,39.679,39.679,35749.0
2022-11-28 12:10:00,45.64,45.65,45.58,45.61,17048.0,39.679,39.6877,39.6268,39.6529,17048.0
2022-11-28 12:15:00,45.62,45.77,45.62,45.77,58798.0,39.6616,39.792,39.6616,39.792,58798.0
2022-11-28 12:20:00,45.76,45.76,45.66,45.68,203178.0,39.7833,39.7833,39.6964,39.7137,203178.0
2022-11-28 12:25:00,45.68,45.68,45.62,45.63,18940.0,39.7137,39.7137,39.6616,39.6703,18940.0
2022-11-28 12:30:00,45.63,45.7,45.62,45.68,16847.0,39.6703,39.7311,39.6616,39.7137,16847.0
2022-11-28 12:35:00,45.68,45.69,45.61,45.61,52037.0,39.7137,39.7224,39.6529,39.6529,52037.0
2022-11-28 12:40:00,45.62,45.62,45.59,45.59,23046.0,39.6616,39.6616,39.6355,39.6355,23046.0
2022-11-28 12:45:00,45.59,45.61,45.54,45.55,24213.0,39.6355,39.6529,39.592,39.6007,24213.0
2022-11-28 12:50:00,45.55,45.55,45.46,45.48,38535.0,39.6007,39.6007,39.5225,39.5399,38535.0
2022-11-28 12:55:00,45.48,45.54,45.48,45.54,56235.0,39.5399,39.592,39.5399,39.592,56235.0
2022-11-28 13:00:00,45.54,45.58,45.52,45.58,33955.0,39.592,39.6268,39.5746,39.6268,33955.0
2022-11-28 13:05:00,45.58,45.6,45.53,45.54,30189.0,39.6268,39.6442,39.5833,39.592,30189.0
2022-11-28 13:10:00,45.54,45.54,45.46,45.53,22350.0,39.592,39.592,39.5225,39.5833,22350.0
2022-11-28 13:15:00,45.53,45.56,45.52,45.53,29147.0,39.5833,39.6094,39.5746,39.5833,29147.0
2022-11-28 13:20:00,45.54,45.55,45.49,45.49,35172.0,39.592,39.6007,39.5486,39.5486,35172.0
2022-11-28 13:25:00,45.49,45.55,45.49,45.54,32025.0,39.5486,39.6007,39.5486,39.592,32025.0
2022-11-28 13:30:00,45.54,45.55,45.43,45.44,19929.0,39.592,39.6007,39.4964,39.5051,19929.0
2022-11-28 13:35:00,45.44,45.46,45.42,45.45,15522.0,39.5051,39.5225,39.4877,39.5138,15522.0
2022-11-28 13:40:00,45.46,45.47,45.43,45.46,131374.0,39.5225,39.5312,39.4964,39.5225,131374.0
2022-11-28 13:45:00,45.46,45.49,45.44,45.47,20151.0,39.5225,39.5486,39.5051,39.5312,20151.0
2022-11-28 13:50:00,45.48,45.49,45.42,45.43,47964.0,39.5399,39.5486,39.4877,39.4964,47964.0
2022-11-28 13:55:00,45.43,45.45,45.37,45.4,30034.0,39.4964,39.5138,39.4442,39.4703,30034.0
2022-11-28 14:00:00,45.4,45.41,45.35,45.4,38221.0,39.4703,39.479,39.4268,39.4703,38221.0
2022-11-28 14:05:00,45.4,45.44,45.36,45.37,25373.0,39.4703,39.5051,39.4355,39.4442,25373.0
2022-11-28 14:10:00,45.38,45.43,45.37,45.43,32710.0,39.4529,39.4964,39.4442,39.4964,32710.0
2022-11-28 14:15:00,45.43,45.44,45.39,45.41,21944.0,39.4964,39.5051,39.4616,39.479,21944.0
2022-11-28 14:20:00,45.41,45.42,45.39,45.41,32540.0,39.479,39.4877,39.4616,39.479,32540.0
2022-11-28 14:25:00,45.41,45.43,45.4,45.42,23090.0,39.479,39.4964,39.4703,39.4877,23090.0
2022-11-28 14:30:00,45.41,45.43,45.37,45.38,36049.0,39.479,39.4964,39.4442,39.4529,36049.0
2022-11-28 14:35:00,45.37,45.42,45.37,45.41,32721.0,39.4442,39.4877,39.4442,39.479,32721.0
2022-11-28 14:40:00,45.41,45.44,45.39,45.4,144436.0,39.479,39.5051,39.4616,39.4703,144436.0
2022-11-28 14:45:00,45.39,45.4,45.36,45.36,35431.0,39.4616,39.4703,39.4355,39.4355,35431.0
2022-11-28 14:50:00,45.37,45.4,45.35,45.4,31159.0,39.4442,39.4703,39.4268,39.4703,31159.0
2022-11-28 14:55:00,45.4,45.41,45.36,45.37,44383.0,39.4703,39.479,39.4355,39.4442,44383.0
2022-11-28 15:00:00,45.37,45.39,45.35,45.38,41690.0,39.4442,39.4616,39.4268,39.4529,41690.0
2022-11-28 15:05:00,45.38,45.39,45.35,45.36,26004.0,39.4529,39.4616,39.4268,39.4355,26004.0
2022-11-28 15:10:00,45.35,45.37,45.31,45.31,29955.0,39.4268,39.4442,39.3921,39.3921,29955.0
2022-11-28 15:15:00,45.32,45.32,45.28,45.3,37716.0,39.4008,39.4008,39.366,39.3834,37716.0
2022-11-28 15:20:00,45.3,45.32,45.27,45.29,45225.0,39.3834,39.4008,39.3573,39.3747,45225.0
2022-11-28 15:25:00,45.29,45.3,45.25,45.26,46609.0,39.3747,39.3834,39.3399,39.3486,46609.0
2022-11-28 15:30:00,45.26,45.27,45.23,45.26,62631.0,39.3486,39.3573,39.3225,39.3486,62631.0
2022-11-28 15:35:00,45.26,45.3,45.25,45.29,69319.0,39.3486,39.3834,39.3399,39.3747,69319.0
2022-11-28 15:40:00,45.28,45.36,45.27,45.36,99125.0,39.366,39.4355,39.3573,39.4355,99125.0
2022-11-28 15:45:00,45.36,45.36,45.28,45.29,107965.0,39.4355,39.4355,39.366,39.3747,107965.0
2022-11-28 15:50:00,45.28,45.33,45.24,45.25,178197.0,39.366,39.4095,39.3312,39.3399,178197.0
2022-11-28 15:55:00,45.25,45.38,45.23,45.33,630227.0,39.3399,39.4529,39.3225,39.4095,630227.0
2022-11-29 09:30:00,45.39,45.46,45.24,45.39,101599.0,39.4616,39.5225,39.3312,39.4616,101599.0
2022-11-29 09:35:00,45.41,45.48,45.36,45.43,200703.0,39.479,39.5399,39.4355,39.4964,200703.0
2022-11-29 09:40:00,45.43,45.65,45.43,45.6,122918.0,39.4964,39.6877,39.4964,39.6442,122918.0
2022-11-29 09:45:00,45.6,45.7,45.56,45.58,104326.0,39.6442,39.7311,39.6094,39.6268,104326.0
2022-11-29 09:50:00,45.58,45.62,45.5,45.54,259177.0,39.6268,39.6616,39.5572,39.592,259177.0
2022-11-29 09:55:00,45.54,45.59,45.47,45.57,104177.0,39.592,39.6355,39.5312,39.6181,104177.0
2022-11-29 10:00:00,45.57,45.65,45.52,45.56,240931.0,39.6181,39.6877,39.5746,39.6094,240931.0
2022-11-29 10:05:00,45.57,45.62,45.47,45.48,64699.0,39.6181,39.6616,39.5312,39.5399,64699.0
2022-11-29 10:10:00,45.49,45.6,45.45,45.51,150416.0,39.5486,39.6442,39.5138,39.5659,150416.0
2022-11-29 10:15:00,45.51,45.61,45.5,45.61,73291.0,39.5659,39.6529,39.5572,39.6529,73291.0
2022-11-29 10:20:00,45.6,45.64,45.56,45.6,82915.0,39.6442,39.679,39.6094,39.6442,82915.0
2022-11-29 10:25:00,45.6,45.65,45.58,45.63,279093.0,39.6442,39.6877,39.6268,39.6703,279093.0
2022-11-29 10:30:00,45.63,45.64,45.58,45.6,430600.0,39.6703,39.679,39.6268,39.6442,430600.0
2022-11-29 10:35:00,45.6,45.63,45.53,45.61,335752.0,39.6442,39.6703,39.5833,39.6529,335752.0
2022-11-29 10:40:00,45.6,45.71,45.58,45.7,91804.0,39.6442,39.7398,39.6268,39.7311,91804.0
2022-11-29 10:45:00,45.69,45.75,45.69,45.72,84417.0,39.7224,39.7746,39.7224,39.7485,84417.0
2022-11-29 10:50:00,45.72,45.88,45.72,45.84,63173.0,39.7485,39.8876,39.7485,39.8528,63173.0
2022-11-29 10:55:00,45.84,45.86,45.73,45.75,73510.0,39.8528,39.8702,39.7572,39.7746,73510.0
2022-11-29 11:00:00,45.75,45.76,45.59,45.62,56112.0,39.7746,39.7833,39.6355,39.6616,56112.0
2022-11-29 11:05:00,45.63,45.75,45.6,45.6,548244.0,39.6703,39.7746,39.6442,39.6442,548244.0
2022-11-29 11:10:00,45.61,45.66,45.52,45.53,53372.0,39.6529,39.6964,39.5746,39.5833,53372.0
2022-11-29 11:15:00,45.54,45.58,45.46,45.47,85221.0,39.592,39.6268,39.5225,39.5312,85221.0
2022-11-29 11:20:00,45.47,45.47,45.36,45.42,73027.0,39.5312,39.5312,39.4355,39.4877,73027.0
2022-11-29 11:25:00,45.42,45.42,45.27,45.29,45700.0,39.4877,39.4877,39.3573,39.3747,45700.0
2022-11-29 11:30:00,45.29,45.45,45.28,45.41,39308.0,39.3747,39.5138,39.366,39.479,39308.0
2022-11-29 11:35:00,45.41,45.47,45.38,45.42,40309.0,39.479,39.5312,39.4529,39.4877,40309.0
2022-11-29 11:40:00,45.41,45.44,45.37,45.4,34720.0,39.479,39.5051,39.4442,39.4703,34720.0
2022-11-29 11:45:00,45.4,45.41,45.35,45.39,40617.0,39.4703,39.479,39.4268,39.4616,40617.0
2022-11-29 11:50:00,45.4,45.45,45.38,45.44,30376.0,39.4703,39.5138,39.4529,39.5051,30376.0
2022-11-29 11:55:00,45.43,45.47,45.38,45.46,42776.0,39.4964,39.5312,39.4529,39.5225,42776.0
2022-11-29 12:00:00,45.46,45.46,45.36,45.43,22993.0,39.5225,39.5225,39.4355,39.4964,22993.0
2022-11-29 12:05:00,45.42,45.45,45.38,45.41,17211.0,39.4877,39.5138,39.4529,39.479,17211.0
2022-11-29 12:10:00,45.41,45.41,45.33,45.36,19121.0,39.479,39.479,39.4095,39.4355,19121.0
2022-11-29 12:15:00,45.36,45.41,45.35,45.4,25517.0,39.4355,39.479,39.4268,39.4703,25517.0
2022-11-29 12:20:00,45.41,45.41,45.36,45.37,26499.0,39.479,39.479,39.4355,39.4442,26499.0
2022-11-29 12:25:00,45.36,45.41,45.34,45.37,18623.0,39.4355,39.479,39.4181,39.4442,18623.0
2022-11-29 12:30:00,45.37,45.4,45.36,45.37,20612.0,39.4442,39.4703,39.4355,39.4442,20612.0
2022-11-29 12:35:00,45.38,45.43,45.34,45.42,39798.0,39.4529,39.4964,39.4181,39.4877,39798.0
2022-11-29 12:40:00,45.43,45.49,45.42,45.48,13181.0,39.4964,39.5486,39.4877,39.5399,13181.0
2022-11-29 12:45:00,45.48,45.49,45.43,45.48,37007.0,39.5399,39.5486,39.4964,39.5399,37007.0
2022-11-29 12:50:00,45.48,45.52,45.48,45.48,24376.0,39.5399,39.5746,39.5399,39.5399,24376.0
2022-11-29 12:55:00,45.48,45.52,45.47,45.5,39213.0,39.5399,39.5746,39.5312,39.5572,39213.0
2022-11-29 13:00:00,45.5,45.5,45.42,45.44,20117.0,39.5572,39.5572,39.4877,39.5051,20117.0
2022-11-29 13:05:00,45.43,45.47,45.42,45.45,22742.0,39.4964,39.5312,39.4877,39.5138,22742.0
2022-11-29 13:10:00,45.45,45.49,45.44,45.49,16045.0,39.5138,39.5486,39.5051,39.5486,16045.0
2022-11-29 13:15:00,45.5,45.5,45.43,45.45,29333.0,39.5572,39.5572,39.4964,39.5138,29333.0
2022-11-29 13:20:00,45.46,45.46,45.43,45.45,18400.0,39.5225,39.5225,39.4964,39.5138,18400.0
2022-11-29 13:25:00,45.46,45.46,45.37,45.4,20345.0,39.5225,39.5225,39.4442,39.4703,20345.0
2022-11-29 13:30:00,45.4,45.44,45.39,45.43,22526.0,39.4703,39.5051,39.4616,39.4964,22526.0
2022-11-29 13:35:00,45.43,45.51,45.42,45.5,17866.0,39.4964,39.5659,39.4877,39.5572,17866.0
2022-11-29 13:40:00,45.5,45.53,45.49,45.53,23058.0,39.5572,39.5833,39.5486,39.5833,23058.0
2022-11-29 13:45:00,45.53,45.54,45.52,45.54,11662.0,39.5833,39.592,39.5746,39.592,11662.0
2022-11-29 13:50:00,45.54,45.55,45.5,45.54,25054.0,39.592,39.6007,39.5572,39.592,25054.0
2022-11-29 13:55:00,45.55,45.58,45.54,45.57,92865.0,39.6007,39.6268,39.592,39.6181,92865.0
2022-11-29 14:00:00,45.56,45.73,45.56,45.73,30977.0,39.6094,39.7572,39.6094,39.7572,30977.0
2022-11-29 14:05:00,45.73,45.75,45.71,45.72,60275.0,39.7572,39.7746,39.7398,39.7485,60275.0
2022-11-29 14:10:00,45.71,45.75,45.7,45.73,37216.0,39.7398,39.7746,39.7311,39.7572,37216.0
2022-11-29 14:15:00,45.72,45.77,45.72,45.75,28077.0,39.7485,39.792,39.7485,39.7746,28077.0
2022-11-29 14:20:00,45.75,45.75,45.67,45.67,16692.0,39.7746,39.7746,39.705,39.705,16692.0
2022-11-29 14:25:00,45.68,45.69,45.58,45.62,34281.0,39.7137,39.7224,39.6268,39.6616,34281.0
2022-11-29 14:30:00,45.62,45.62,45.58,45.59,22827.0,39.6616,39.6616,39.6268,39.6355,22827.0
2022-11-29 14:35:00,45.59,45.62,45.58,45.62,22601.0,39.6355,39.6616,39.6268,39.6616,22601.0
2022-11-29 14:40:00,45.62,45.63,45.56,45.58,22469.0,39.6616,39.6703,39.6094,39.6268,22469.0
2022-11-29 14:45:00,45.58,45.61,45.57,45.58,14858.0,39.6268,39.6529,39.6181,39.6268,14858.0
2022-11-29 14:50:00,45.57,45.65,45.57,45.62,64921.0,39.6181,39.6877,39.6181,39.6616,64921.0
2022-11-29 14:55:00,45.62,45.68,45.62,45.68,21619.0,39.6616,39.7137,39.6616,39.7137,21619.0
2022-11-29 15:00:00,45.68,45.71,45.66,45.7,63623.0,39.7137,39.7398,39.6964,39.7311,63623.0
2022-11-29 15:05:00,45.7,45.73,45.69,45.71,43889.0,39.7311,39.7572,39.7224,39.7398,43889.0
2022-11-29 15:10:00,45.71,45.72,45.68,45.71,29479.0,39.7398,39.7485,39.7137,39.7398,29479.0
2022-11-29 15:15:00,45.71,45.77,45.69,45.74,76548.0,39.7398,39.792,39.7224,39.7659,76548.0
2022-11-29 15:20:00,45.75,45.79,45.7,45.72,56297.0,39.7746,39.8094,39.7311,39.7485,56297.0
2022-11-29 15:25:00,45.72,45.75,45.68,45.73,34003.0,39.7485,39.7746,39.7137,39.7572,34003.0
2022-11-29 15:30:00,45.73,45.81,45.73,45.79,46650.0,39.7572,39.8268,39.7572,39.8094,46650.0
2022-11-29 15:35:00,45.79,45.8,45.72,45.75,38975.0,39.8094,39.8181,39.7485,39.7746,38975.0
2022-11-29 15:40:00,45.76,45.84,45.74,45.8,49981.0,39.7833,39.8528,39.7659,39.8181,49981.0
2022-11-29 15:45:00,45.8,45.85,45.78,45.83,75459.0,39.8181,39.8615,39.8007,39.8441,75459.0
2022-11-29 15:50:00,45.82,45.84,45.77,45.83,127777.0,39.8355,39.8528,39.792,39.8441,127777.0
2022-11-29 15:55:00,45.83,45.96,45.81,45.91,426888.0,39.8441,39.9572,39.8268,39.9137,426888.0
2022-11-30 09:30:00,45.73,46.0,45.71,45.76,105807.0,39.7572,39.9919,39.7398,39.7833,105807.0
2022-11-30 09:35:00,45.74,45.74,45.34,45.34,33930.0,39.7659,39.7659,39.4181,39.4181,33930.0
2022-11-30 09:40:00,45.33,45.33,45.03,45.05,68658.0,39.4095,39.4095,39.1486,39.166,68658.0
2022-11-30 09:45:00,45.07,45.1,44.6,44.62,65700.0,39.1834,39.2095,38.7748,38.7922,65700.0
2022-11-30 09:50:00,44.63,44.65,44.28,44.3,86974.0,38.8009,38.8183,38.4966,38.514,86974.0
2022-11-30 09:55:00,44.3,44.39,44.11,44.16,70823.0,38.514,38.5922,38.3488,38.3923,70823.0
2022-11-30 10:00:00,44.16,44.31,44.05,44.3,89005.0,38.3923,38.5227,38.2966,38.514,89005.0
2022-11-30 10:05:00,44.3,44.35,44.21,44.34,46384.0,38.514,38.5574,38.4357,38.5488,46384.0
2022-11-30 10:10:00,44.34,44.44,44.24,44.3,60367.0,38.5488,38.6357,38.4618,38.514,60367.0
2022-11-30 10:15:00,44.31,44.51,44.3,44.51,56855.0,38.5227,38.6966,38.514,38.6966,56855.0
2022-11-30 10:20:00,44.52,44.66,44.52,44.55,59349.0,38.7052,38.827,38.7052,38.7313,59349.0
2022-11-30 10:25:00,44.54,44.55,44.37,44.38,40211.0,38.7226,38.7313,38.5748,38.5835,40211.0
2022-11-30 10:30:00,44.39,44.43,44.34,44.43,52492.0,38.5922,38.627,38.5488,38.627,52492.0
2022-11-30 10:35:00,44.43,44.48,44.38,44.45,41296.0,38.627,38.6705,38.5835,38.6444,41296.0
2022-11-30 10:40:00,44.46,44.53,44.45,44.5,23231.0,38.6531,38.7139,38.6444,38.6879,23231.0
2022-11-30 10:45:00,44.5,44.5,44.41,44.41,29257.0,38.6879,38.6879,38.6096,38.6096,29257.0
2022-11-30 10:50:00,44.41,44.46,44.39,44.45,25149.0,38.6096,38.6531,38.5922,38.6444,25149.0
2022-11-30 10:55:00,44.45,44.49,44.42,44.48,31903.0,38.6444,38.6792,38.6183,38.6705,31903.0
2022-11-30 11:00:00,44.48,44.58,44.48,44.58,35862.0,38.6705,38.7574,38.6705,38.7574,35862.0
2022-11-30 11:05:00,44.58,44.64,44.55,44.64,28874.0,38.7574,38.8096,38.7313,38.8096,28874.0
2022-11-30 11:10:00,44.64,44.7,44.62,44.67,33657.0,38.8096,38.8617,38.7922,38.8357,33657.0
2022-11-30 11:15:00,44.67,44.72,44.66,44.7,25492.0,38.8357,38.8791,38.827,38.8617,25492.0
2022-11-30 11:20:00,44.7,44.85,44.69,44.84,26728.0,38.8617,38.9921,38.853,38.9835,26728.0
2022-11-30 11:25:00,44.84,44.92,44.83,44.92,61710.0,38.9835,39.053,38.9748,39.053,61710.0
2022-11-30 11:30:00,44.91,44.96,44.86,44.87,41511.0,39.0443,39.0878,39.0008,39.0095,41511.0
2022-11-30 11:35:00,44.85,44.87,44.83,44.84,28439.0,38.9921,39.0095,38.9748,38.9835,28439.0
2022-11-30 11:40:00,44.84,44.89,44.8,44.87,25128.0,38.9835,39.0269,38.9487,39.0095,25128.0
2022-11-30 11:45:00,44.86,44.91,44.85,44.86,17267.0,39.0008,39.0443,38.9921,39.0008,17267.0
2022-11-30 11:50:00,44.85,44.88,44.82,44.83,16387.0,38.9921,39.0182,38.9661,38.9748,16387.0
2022-11-30 11:55:00,44.83,44.84,44.74,44.77,20308.0,38.9748,38.9835,38.8965,38.9226,20308.0
2022-11-30 12:00:00,44.78,44.87,44.77,44.87,31029.0,38.9313,39.0095,38.9226,39.0095,31029.0
2022-11-30 12:05:00,44.87,44.88,44.77,44.81,12987.0,39.0095,39.0182,38.9226,38.9574,12987.0
2022-11-30 12:10:00,44.8,44.81,44.79,44.81,14021.0,38.9487,38.9574,38.94,38.9574,14021.0
2022-11-30 12:15:00,44.8,44.82,44.74,44.75,28062.0,38.9487,38.9661,38.8965,38.9052,28062.0
2022-11-30 12:20:00,44.75,44.76,44.69,44.75,23995.0,38.9052,38.9139,38.853,38.9052,23995.0
2022-11-30 12:25:00,44.76,44.77,44.74,44.75,17133.0,38.9139,38.9226,38.8965,38.9052,17133.0
2022-11-30 12:30:00,44.75,44.78,44.72,44.76,17819.0,38.9052,38.9313,38.8791,38.9139,17819.0
2022-11-30 12:35:00,44.76,44.76,44.72,44.73,28061.0,38.9139,38.9139,38.8791,38.8878,28061.0
2022-11-30 12:40:00,44.74,44.86,44.71,44.84,97973.0,38.8965,39.0008,38.8704,38.9835,97973.0
2022-11-30 12:45:00,44.84,44.86,44.74,44.76,29279.0,38.9835,39.0008,38.8965,38.9139,29279.0
2022-11-30 12:50:00,44.76,44.79,44.74,44.75,23596.0,38.9139,38.94,38.8965,38.9052,23596.0
2022-11-30 12:55:00,44.75,44.83,44.73,44.82,34913.0,38.9052,38.9748,38.8878,38.9661,34913.0
2022-11-30 13:00:00,44.83,44.88,44.82,44.88,18622.0,38.9748,39.0182,38.9661,39.0182,18622.0
2022-11-30 13:05:00,44.88,44.9,44.86,44.88,16245.0,39.0182,39.0356,39.0008,39.0182,16245.0
2022-11-30 13:10:00,44.87,44.88,44.8,44.82,31950.0,39.0095,39.0182,38.9487,38.9661,31950.0
2022-11-30 13:15:00,44.83,44.84,44.81,44.82,23213.0,38.9748,38.9835,38.9574,38.9661,23213.0
2022-11-30 13:20:00,44.81,44.81,44.76,44.8,40682.0,38.9574,38.9574,38.9139,38.9487,40682.0
2022-11-30 13:25:00,44.8,44.82,44.78,44.79,24226.0,38.9487,38.9661,38.9313,38.94,24226.0
2022-11-30 13:30:00,44.8,45.18,44.75,45.09,85185.0,38.9487,39.279,38.9052,39.2008,85185.0
2022-11-30 13:35:00,45.09,45.39,45.09,45.34,72669.0,39.2008,39.4616,39.2008,39.4181,72669.0
2022-11-30 13:40:00,45.34,45.38,45.22,45.29,77681.0,39.4181,39.4529,39.3138,39.3747,77681.0
2022-11-30 13:45:00,45.3,45.31,45.04,45.21,49312.0,39.3834,39.3921,39.1573,39.3051,49312.0
2022-11-30 13:50:00,45.21,45.32,45.2,45.32,29721.0,39.3051,39.4008,39.2964,39.4008,29721.0
2022-11-30 13:55:00,45.33,45.53,45.32,45.53,34299.0,39.4095,39.5833,39.4008,39.5833,34299.0
2022-11-30 14:00:00,45.54,45.68,45.52,45.63,58036.0,39.592,39.7137,39.5746,39.6703,58036.0
2022-11-30 14:05:00,45.64,45.79,45.63,45.7,42023.0,39.679,39.8094,39.6703,39.7311,42023.0
2022-11-30 14:10:00,45.71,45.8,45.67,45.72,23697.0,39.7398,39.8181,39.705,39.7485,23697.0
2022-11-30 14:15:00,45.72,45.94,45.71,45.93,74265.0,39.7485,39.9398,39.7398,39.9311,74265.0
2022-11-30 14:20:00,45.94,45.95,45.84,45.89,52907.0,39.9398,39.9485,39.8528,39.8963,52907.0
2022-11-30 14:25:00,45.89,45.91,45.82,45.87,28574.0,39.8963,39.9137,39.8355,39.8789,28574.0
2022-11-30 14:30:00,45.86,45.87,45.78,45.84,44641.0,39.8702,39.8789,39.8007,39.8528,44641.0
2022-11-30 14:35:00,45.85,45.86,45.74,45.75,44307.0,39.8615,39.8702,39.7659,39.7746,44307.0
2022-11-30 14:40:00,45.77,45.83,45.71,45.74,22381.0,39.792,39.8441,39.7398,39.7659,22381.0
2022-11-30 14:45:00,45.74,45.82,45.72,45.81,54092.0,39.7659,39.8355,39.7485,39.8268,54092.0
2022-11-30 14:50:00,45.82,45.91,45.81,45.87,31296.0,39.8355,39.9137,39.8268,39.8789,31296.0
2022-11-30 14:55:00,45.87,45.91,45.82,45.91,27392.0,39.8789,39.9137,39.8355,39.9137,27392.0
2022-11-30 15:00:00,45.9,46.02,45.89,46.02,23887.0,39.905,40.0093,39.8963,40.0093,23887.0
2022-11-30 15:05:00,46.01,46.12,46.01,46.12,41431.0,40.0006,40.0963,40.0006,40.0963,41431.0
2022-11-30 15:10:00,46.11,46.22,46.11,46.22,63267.0,40.0876,40.1832,40.0876,40.1832,63267.0
2022-11-30 15:15:00,46.22,46.32,46.2,46.25,74134.0,40.1832,40.2701,40.1658,40.2093,74134.0
2022-11-30 15:20:00,46.25,46.28,46.23,46.28,47707.0,40.2093,40.2354,40.1919,40.2354,47707.0
2022-11-30 15:25:00,46.27,46.33,46.27,46.28,113074.0,40.2267,40.2788,40.2267,40.2354,113074.0
2022-11-30 15:30:00,46.27,46.46,46.25,46.46,97121.0,40.2267,40.3919,40.2093,40.3919,97121.0
2022-11-30 15:35:00,46.46,46.52,46.42,46.48,68970.0,40.3919,40.444,40.3571,40.4093,68970.0
2022-11-30 15:40:00,46.47,46.53,46.44,46.53,95730.0,40.4006,40.4527,40.3745,40.4527,95730.0
2022-11-30 15:45:00,46.54,46.6,46.5,46.59,150015.0,40.4614,40.5136,40.4266,40.5049,150015.0
2022-11-30 15:50:00,46.59,46.77,46.59,46.76,471618.0,40.5049,40.6614,40.5049,40.6527,471618.0
2022-11-30 15:55:00,46.75,46.85,46.71,46.79,886828.0,40.644,40.7309,40.6092,40.6788,886828.0
2022-12-01 09:30:00,47.06,47.46,47.0,47.12,214569.0,40.9135,41.2613,40.8613,40.9657,214569.0
2022-12-01 09:35:00,47.12,47.17,46.88,46.88,66619.0,40.9657,41.0091,40.757,40.757,66619.0
2022-12-01 09:40:00,46.88,47.0,46.83,46.88,49845.0,40.757,40.8613,40.7135,40.757,49845.0
2022-12-01 09:45:00,46.88,46.95,46.85,46.9,49467.0,40.757,40.8179,40.7309,40.7744,49467.0
2022-12-01 09:50:00,46.9,47.12,46.9,47.06,63384.0,40.7744,40.9657,40.7744,40.9135,63384.0
2022-12-01 09:55:00,47.06,47.08,46.96,46.97,63513.0,40.9135,40.9309,40.8266,40.8353,63513.0
2022-12-01 10:00:00,46.98,47.05,46.89,46.94,67384.0,40.8439,40.9048,40.7657,40.8092,67384.0
2022-12-01 10:05:00,46.93,46.96,46.83,46.84,79023.0,40.8005,40.8266,40.7135,40.7222,79023.0
2022-12-01 10:10:00,46.84,46.86,46.54,46.6,125877.0,40.7222,40.7396,40.4614,40.5136,125877.0
2022-12-01 10:15:00,46.61,46.66,46.49,46.49,93806.0,40.5223,40.5657,40.4179,40.4179,93806.0
2022-12-01 10:20:00,46.47,46.51,46.41,46.48,70404.0,40.4006,40.4353,40.3484,40.4093,70404.0
2022-12-01 10:25:00,46.48,46.58,46.44,46.51,78296.0,40.4093,40.4962,40.3745,40.4353,78296.0
2022-12-01 10:30:00,46.52,46.55,46.46,46.51,47805.0,40.444,40.4701,40.3919,40.4353,47805.0
2022-12-01 10:35:00,46.52,46.68,46.47,46.64,70406.0,40.444,40.5831,40.4006,40.5484,70406.0
2022-12-01 10:40:00,46.64,46.7,46.59,46.61,51925.0,40.5484,40.6005,40.5049,40.5223,51925.0
2022-12-01 10:45:00,46.59,46.64,46.54,46.63,33583.0,40.5049,40.5484,40.4614,40.5397,33583.0
2022-12-01 10:50:00,46.63,46.65,46.56,46.57,48494.0,40.5397,40.557,40.4788,40.4875,48494.0
2022-12-01 10:55:00,46.55,46.56,46.42,46.48,69213.0,40.4701,40.4788,40.3571,40.4093,69213.0
2022-12-01 11:00:00,46.5,46.5,46.26,46.26,77334.0,40.4266,40.4266,40.218,40.218,77334.0
2022-12-01 11:05:00,46.27,46.32,46.18,46.25,82341.0,40.2267,40.2701,40.1484,40.2093,82341.0
2022-12-01 11:10:00,46.26,46.27,46.15,46.18,66388.0,40.218,40.2267,40.1224,40.1484,66388.0
2022-12-01 11:15:00,46.18,46.18,45.99,46.05,60500.0,40.1484,40.1484,39.9832,40.0354,60500.0
2022-12-01 11:20:00,46.05,46.2,46.04,46.14,97827.0,40.0354,40.1658,40.0267,40.1137,97827.0
2022-12-01 11:25:00,46.13,46.2,46.11,46.19,301886.0,40.105,40.1658,40.0876,40.1571,301886.0
2022-12-01 11:30:00,46.18,46.33,46.13,46.33,64211.0,40.1484,40.2788,40.105,40.2788,64211.0
2022-12-01 11:35:00,46.34,46.39,46.28,46.35,24400.0,40.2875,40.331,40.2354,40.2962,24400.0
2022-12-01 11:40:00,46.36,46.48,46.34,46.4,31295.0,40.3049,40.4093,40.2875,40.3397,31295.0
2022-12-01 11:45:00,46.4,46.43,46.25,46.26,29982.0,40.3397,40.3658,40.2093,40.218,29982.0
2022-12-01 11:50:00,46.27,46.3,46.22,46.29,28190.0,40.2267,40.2528,40.1832,40.2441,28190.0
2022-12-01 11:55:00,46.3,46.33,46.24,46.31,16749.0,40.2528,40.2788,40.2006,40.2615,16749.0
2022-12-01 12:00:00,46.3,46.33,46.13,46.15,32537.0,40.2528,40.2788,40.105,40.1224,32537.0
2022-12-01 12:05:00,46.15,46.17,46.07,46.15,32661.0,40.1224,40.1397,40.0528,40.1224,32661.0
2022-12-01 12:10:00,46.15,46.22,46.12,46.17,18420.0,40.1224,40.1832,40.0963,40.1397,18420.0
2022-12-01 12:15:00,46.18,46.22,46.16,46.17,34652.0,40.1484,40.1832,40.131,40.1397,34652.0
2022-12-01 12:20:00,46.17,46.26,46.16,46.25,35710.0,40.1397,40.218,40.131,40.2093,35710.0
2022-12-01 12:25:00,46.26,46.32,46.25,46.28,30564.0,40.218,40.2701,40.2093,40.2354,30564.0
2022-12-01 12:30:00,46.28,46.37,46.27,46.34,31383.0,40.2354,40.3136,40.2267,40.2875,31383.0
2022-12-01 12:35:00,46.34,46.35,46.28,46.28,34553.0,40.2875,40.2962,40.2354,40.2354,34553.0
2022-12-01 12:40:00,46.27,46.27,46.11,46.12,31903.0,40.2267,40.2267,40.0876,40.0963,31903.0
2022-12-01 12:45:00,46.13,46.17,46.08,46.12,30009.0,40.105,40.1397,40.0615,40.0963,30009.0
2022-12-01 12:50:00,46.12,46.22,46.11,46.19,37049.0,40.0963,40.1832,40.0876,40.1571,37049.0
2022-12-01 12:55:00,46.2,46.24,46.17,46.23,29881.0,40.1658,40.2006,40.1397,40.1919,29881.0
2022-12-01 13:00:00,46.25,46.25,46.2,46.23,30821.0,40.2093,40.2093,40.1658,40.1919,30821.0
2022-12-01 13:05:00,46.23,46.32,46.22,46.23,35816.0,40.1919,40.2701,40.1832,40.1919,35816.0
2022-12-01 13:10:00,46.23,46.26,46.19,46.22,21178.0,40.1919,40.218,40.1571,40.1832,21178.0
2022-12-01 13:15:00,46.22,46.22,46.04,46.06,26301.0,40.1832,40.1832,40.0267,40.0441,26301.0
2022-12-01 13:20:00,46.05,46.1,46.02,46.08,24159.0,40.0354,40.0789,40.0093,40.0615,24159.0
2022-12-01 13:25:00,46.08,46.14,46.08,46.14,31082.0,40.0615,40.1137,40.0615,40.1137,31082.0
2022-12-01 13:30:00,46.14,46.17,46.08,46.12,48873.0,40.1137,40.1397,40.0615,40.0963,48873.0
2022-12-01 13:35:00,46.12,46.14,46.06,46.07,29484.0,40.0963,40.1137,40.0441,40.0528,29484.0
2022-12-01 13:40:00,46.07,46.15,46.06,46.13,56270.0,40.0528,40.1224,40.0441,40.105,56270.0
2022-12-01 13:45:00,46.13,46.18,46.1,46.11,28873.0,40.105,40.1484,40.0789,40.0876,28873.0
2022-12-01 13:50:00,46.11,46.12,46.06,46.08,26490.0,40.0876,40.0963,40.0441,40.0615,26490.0
2022-12-01 13:55:00,46.08,46.15,46.05,46.14,25790.0,40.0615,40.1224,40.0354,40.1137,25790.0
2022-12-01 14:00:00,46.14,46.14,46.05,46.05,41407.0,40.1137,40.1137,40.0354,40.0354,41407.0
2022-12-01 14:05:00,46.06,46.2,46.04,46.16,88421.0,40.0441,40.1658,40.0267,40.131,88421.0
2022-12-01 14:10:00,46.17,46.3,46.11,46.29,47701.0,40.1397,40.2528,40.0876,40.2441,47701.0
2022-12-01 14:15:00,46.29,46.3,46.23,46.3,52149.0,40.2441,40.2528,40.1919,40.2528,52149.0
2022-12-01 14:20:00,46.29,46.38,46.29,46.36,67742.0,40.2441,40.3223,40.2441,40.3049,67742.0
2022-12-01 14:25:00,46.37,46.45,46.35,46.43,54025.0,40.3136,40.3832,40.2962,40.3658,54025.0
2022-12-01 14:30:00,46.42,46.45,46.41,46.44,83877.0,40.3571,40.3832,40.3484,40.3745,83877.0
2022-12-01 14:35:00,46.44,46.46,46.42,46.43,40270.0,40.3745,40.3919,40.3571,40.3658,40270.0
2022-12-01 14:40:00,46.43,46.45,46.37,46.38,68448.0,40.3658,40.3832,40.3136,40.3223,68448.0
2022-12-01 14:45:00,46.37,46.47,46.36,46.46,36651.0,40.3136,40.4006,40.3049,40.3919,36651.0
2022-12-01 14:50:00,46.46,46.52,46.44,46.45,32193.0,40.3919,40.444,40.3745,40.3832,32193.0
2022-12-01 14:55:00,46.45,46.47,46.39,46.44,31987.0,40.3832,40.4006,40.331,40.3745,31987.0
2022-12-01 15:00:00,46.44,46.44,46.39,46.43,48575.0,40.3745,40.3745,40.331,40.3658,48575.0
2022-12-01 15:05:00,46.42,46.47,46.4,46.43,66503.0,40.3571,40.4006,40.3397,40.3658,66503.0
2022-12-01 15:10:00,46.42,46.5,46.4,46.41,44038.0,40.3571,40.4266,40.3397,40.3484,44038.0
2022-12-01 15:15:00,46.42,46.47,46.38,46.41,46229.0,40.3571,40.4006,40.3223,40.3484,46229.0
2022-12-01 15:20:00,46.41,46.43,46.26,46.28,50936.0,40.3484,40.3658,40.218,40.2354,50936.0
2022-12-01 15:25:00,46.28,46.33,46.23,46.31,42224.0,40.2354,40.2788,40.1919,40.2615,42224.0
2022-12-01 15:30:00,46.3,46.37,46.29,46.36,62162.0,40.2528,40.3136,40.2441,40.3049,62162.0
2022-12-01 15:35:00,46.37,46.4,46.35,46.39,56549.0,40.3136,40.3397,40.2962,40.331,56549.0
2022-12-01 15:40:00,46.39,46.44,46.34,46.44,131196.0,40.331,40.3745,40.2875,40.3745,131196.0
2022-12-01 15:45:00,46.44,46.45,46.31,46.33,91258.0,40.3745,40.3832,40.2615,40.2788,91258.0
2022-12-01 15:50:00,46.33,46.37,46.28,46.29,213830.0,40.2788,40.3136,40.2354,40.2441,213830.0
2022-12-01 15:55:00,46.29,46.3,46.13,46.23,450037.0,40.2441,40.2528,40.105,40.1919,450037.0
2022-12-02 09:30:00,45.61,45.87,45.58,45.64,116959.0,39.6529,39.8789,39.6268,39.679,116959.0
2022-12-02 09:35:00,45.67,45.82,45.61,45.69,43460.0,39.705,39.8355,39.6529,39.7224,43460.0
2022-12-02 09:40:00,45.68,45.74,45.46,45.52,67828.0,39.7137,39.7659,39.5225,39.5746,67828.0
2022-12-02 09:45:00,45.52,45.55,45.42,45.46,54879.0,39.5746,39.6007,39.4877,39.5225,54879.0
2022-12-02 09:50:00,45.46,45.59,45.45,45.52,31726.0,39.5225,39.6355,39.5138,39.5746,31726.0
2022-12-02 09:55:00,45.51,45.54,45.46,45.5,35030.0,39.5659,39.592,39.5225,39.5572,35030.0
2022-12-02 10:00:00,45.5,45.54,45.41,45.41,41771.0,39.5572,39.592,39.479,39.479,41771.0
2022-12-02 10:05:00,45.42,45.49,45.4,45.42,32285.0,39.4877,39.5486,39.4703,39.4877,32285.0
2022-12-02 10:10:00,45.41,45.53,45.38,45.53,115561.0,39.479,39.5833,39.4529,39.5833,115561.0
2022-12-02 10:15:00,45.54,45.62,45.47,45.53,41944.0,39.592,39.6616,39.5312,39.5833,41944.0
2022-12-02 10:20:00,45.53,45.62,45.53,45.59,42047.0,39.5833,39.6616,39.5833,39.6355,42047.0
2022-12-02 10:25:00,45.58,45.63,45.48,45.55,42039.0,39.6268,39.6703,39.5399,39.6007,42039.0
2022-12-02 10:30:00,45.54,45.57,45.43,45.56,34130.0,39.592,39.6181,39.4964,39.6094,34130.0
2022-12-02 10:35:00,45.56,45.56,45.46,45.49,31056.0,39.6094,39.6094,39.5225,39.5486,31056.0
2022-12-02 10:40:00,45.5,45.53,45.46,45.52,50286.0,39.5572,39.5833,39.5225,39.5746,50286.0
2022-12-02 10:45:00,45.51,45.56,45.48,45.55,18617.0,39.5659,39.6094,39.5399,39.6007,18617.0
2022-12-02 10:50:00,45.56,45.65,45.53,45.6,68151.0,39.6094,39.6877,39.5833,39.6442,68151.0
2022-12-02 10:55:00,45.6,45.6,45.37,45.39,38781.0,39.6442,39.6442,39.4442,39.4616,38781.0
2022-12-02 11:00:00,45.38,45.43,45.35,45.41,57281.0,39.4529,39.4964,39.4268,39.479,57281.0
2022-12-02 11:05:00,45.41,45.44,45.31,45.34,28870.0,39.479,39.5051,39.3921,39.4181,28870.0
2022-12-02 11:10:00,45.34,45.35,45.27,45.32,45811.0,39.4181,39.4268,39.3573,39.4008,45811.0
2022-12-02 11:15:00,45.32,45.35,45.27,45.3,50734.0,39.4008,39.4268,39.3573,39.3834,50734.0
2022-12-02 11:20:00,45.3,45.36,45.29,45.34,29535.0,39.3834,39.4355,39.3747,39.4181,29535.0
2022-12-02 11:25:00,45.33,45.36,45.3,45.34,37039.0,39.4095,39.4355,39.3834,39.4181,37039.0
2022-12-02 11:30:00,45.34,45.36,45.29,45.32,49274.0,39.4181,39.4355,39.3747,39.4008,49274.0
2022-12-02 11:35:00,45.32,45.43,45.32,45.41,44996.0,39.4008,39.4964,39.4008,39.479,44996.0
2022-12-02 11:40:00,45.41,45.49,45.39,45.4,43095.0,39.479,39.5486,39.4616,39.4703,43095.0
2022-12-02 11:45:00,45.4,45.47,45.39,45.44,52320.0,39.4703,39.5312,39.4616,39.5051,52320.0
2022-12-02 11:50:00,45.44,45.55,45.44,45.55,23540.0,39.5051,39.6007,39.5051,39.6007,23540.0
2022-12-02 11:55:00,45.54,45.61,45.53,45.55,31387.0,39.592,39.6529,39.5833,39.6007,31387.0
2022-12-02 12:00:00,45.55,45.64,45.53,45.62,28164.0,39.6007,39.679,39.5833,39.6616,28164.0
2022-12-02 12:05:00,45.62,45.68,45.6,45.65,27491.0,39.6616,39.7137,39.6442,39.6877,27491.0
2022-12-02 12:10:00,45.65,45.69,45.64,45.66,21196.0,39.6877,39.7224,39.679,39.6964,21196.0
2022-12-02 12:15:00,45.66,45.67,45.63,45.64,19682.0,39.6964,39.705,39.6703,39.679,19682.0
2022-12-02 12:20:00,45.63,45.64,45.53,45.53,19089.0,39.6703,39.679,39.5833,39.5833,19089.0
2022-12-02 12:25:00,45.54,45.57,45.52,45.54,19504.0,39.592,39.6181,39.5746,39.592,19504.0
2022-12-02 12:30:00,45.54,45.56,45.5,45.52,34145.0,39.592,39.6094,39.5572,39.5746,34145.0
2022-12-02 12:35:00,45.51,45.51,45.42,45.45,18747.0,39.5659,39.5659,39.4877,39.5138,18747.0
2022-12-02 12:40:00,45.44,45.5,45.41,45.47,19184.0,39.5051,39.5572,39.479,39.5312,19184.0
2022-12-02 12:45:00,45.48,45.52,45.46,45.48,32821.0,39.5399,39.5746,39.5225,39.5399,32821.0
2022-12-02 12:50:00,45.48,45.51,45.43,45.45,51322.0,39.5399,39.5659,39.4964,39.5138,51322.0
2022-12-02 12:55:00,45.45,45.47,45.37,45.37,94949.0,39.5138,39.5312,39.4442,39.4442,94949.0
2022-12-02 13:00:00,45.38,45.45,45.36,45.41,76080.0,39.4529,39.5138,39.4355,39.479,76080.0
2022-12-02 13:05:00,45.41,45.45,45.39,45.41,51612.0,39.479,39.5138,39.4616,39.479,51612.0
2022-12-02 13:10:00,45.41,45.47,45.37,45.39,50992.0,39.479,39.5312,39.4442,39.4616,50992.0
2022-12-02 13:15:00,45.39,45.41,45.35,45.36,35941.0,39.4616,39.479,39.4268,39.4355,35941.0
2022-12-02 13:20:00,45.35,45.36,45.26,45.26,52746.0,39.4268,39.4355,39.3486,39.3486,52746.0
2022-12-02 13:25:00,45.27,45.3,45.21,45.24,146394.0,39.3573,39.3834,39.3051,39.3312,146394.0
2022-12-02 13:30:00,45.23,45.26,45.21,45.23,71691.0,39.3225,39.3486,39.3051,39.3225,71691.0
2022-12-02 13:35:00,45.23,45.24,45.19,45.21,31453.0,39.3225,39.3312,39.2877,39.3051,31453.0
2022-12-02 13:40:00,45.21,45.24,45.19,45.19,35147.0,39.3051,39.3312,39.2877,39.2877,35147.0
2022-12-02 13:45:00,45.19,45.2,45.15,45.16,153032.0,39.2877,39.2964,39.253,39.2617,153032.0
2022-12-02 13:50:00,45.17,45.21,45.14,45.15,80171.0,39.2703,39.3051,39.2443,39.253,80171.0
2022-12-02 13:55:00,45.14,45.14,45.09,45.1,75052.0,39.2443,39.2443,39.2008,39.2095,75052.0
2022-12-02 14:00:00,45.09,45.1,44.99,45.04,87148.0,39.2008,39.2095,39.1139,39.1573,87148.0
2022-12-02 14:05:00,45.05,45.11,44.99,45.05,180389.0,39.166,39.2182,39.1139,39.166,180389.0
2022-12-02 14:10:00,45.05,45.05,44.98,45.04,74598.0,39.166,39.166,39.1052,39.1573,74598.0
2022-12-02 14:15:00,45.05,45.09,45.04,45.07,61386.0,39.166,39.2008,39.1573,39.1834,61386.0
2022-12-02 14:20:00,45.06,45.11,45.03,45.03,77685.0,39.1747,39.2182,39.1486,39.1486,77685.0
2022-12-02 14:25:00,45.04,45.07,44.99,45.01,72634.0,39.1573,39.1834,39.1139,39.1312,72634.0
2022-12-02 14:30:00,45.03,45.04,44.97,45.03,113108.0,39.1486,39.1573,39.0965,39.1486,113108.0
2022-12-02 14:35:00,45.03,45.05,45.01,45.03,92349.0,39.1486,39.166,39.1312,39.1486,92349.0
2022-12-02 14:40:00,45.03,45.05,44.99,45.0,114943.0,39.1486,39.166,39.1139,39.1226,114943.0
2022-12-02 14:45:00,45.01,45.1,44.98,45.08,278462.0,39.1312,39.2095,39.1052,39.1921,278462.0
2022-12-02 14:50:00,45.08,45.08,44.99,45.01,547222.0,39.1921,39.1921,39.1139,39.1312,547222.0
2022-12-02 14:55:00,45.01,45.1,44.99,45.07,456906.0,39.1312,39.2095,39.1139,39.1834,456906.0
2022-12-02 15:00:00,45.07,45.07,45.0,45.01,93311.0,39.1834,39.1834,39.1226,39.1312,93311.0
2022-12-02 15:05:00,45.01,45.03,44.98,45.03,234204.0,39.1312,39.1486,39.1052,39.1486,234204.0
2022-12-02 15:10:00,45.02,45.03,44.97,45.02,140490.0,39.1399,39.1486,39.0965,39.1399,140490.0
2022-12-02 15:15:00,45.02,45.12,45.0,45.12,140405.0,39.1399,39.2269,39.1226,39.2269,140405.0
2022-12-02 15:20:00,45.12,45.12,45.0,45.05,402556.0,39.2269,39.2269,39.1226,39.166,402556.0
2022-12-02 15:25:00,45.06,45.07,45.0,45.02,100138.0,39.1747,39.1834,39.1226,39.1399,100138.0
2022-12-02 15:30:00,45.01,45.06,44.98,44.98,129627.0,39.1312,39.1747,39.1052,39.1052,129627.0
2022-12-02 15:35:00,44.99,44.99,44.91,44.96,83219.0,39.1139,39.1139,39.0443,39.0878,83219.0
2022-12-02 15:40:00,44.96,44.96,44.93,44.95,92528.0,39.0878,39.0878,39.0617,39.0791,92528.0
2022-12-02 15:45:00,44.96,44.96,44.88,44.9,140907.0,39.0878,39.0878,39.0182,39.0356,140907.0
2022-12-02 15:50:00,44.9,44.93,44.86,44.89,340490.0,39.0356,39.0617,39.0008,39.0269,340490.0
2022-12-02 15:55:00,44.9,45.08,44.89,45.05,621647.0,39.0356,39.1921,39.0269,39.166,621647.0
2022-12-05 09:30:00,44.5,44.79,44.37,44.69,321826.0,38.6879,38.94,38.5748,38.853,321826.0
2022-12-05 09:35:00,44.69,44.76,44.44,44.48,152325.0,38.853,38.9139,38.6357,38.6705,152325.0
2022-12-05 09:40:00,44.47,44.49,44.26,44.29,106323.0,38.6618,38.6792,38.4792,38.5053,106323.0
2022-12-05 09:45:00,44.3,44.32,43.97,43.97,158821.0,38.514,38.5314,38.2271,38.2271,158821.0
2022-12-05 09:50:00,43.98,44.01,43.76,43.79,105229.0,38.2358,38.2619,38.0445,38.0706,105229.0
2022-12-05 09:55:00,43.8,43.91,43.67,43.7,82353.0,38.0793,38.1749,37.9663,37.9923,82353.0
2022-12-05 10:00:00,43.67,43.7,43.48,43.59,136988.0,37.9663,37.9923,37.8011,37.8967,136988.0
2022-12-05 10:05:00,43.6,43.85,43.57,43.72,112461.0,37.9054,38.1228,37.8793,38.0097,112461.0
2022-12-05 10:10:00,43.71,43.82,43.65,43.71,173712.0,38.001,38.0967,37.9489,38.001,173712.0
2022-12-05 10:15:00,43.7,43.74,43.6,43.65,95002.0,37.9923,38.0271,37.9054,37.9489,95002.0
2022-12-05 10:20:00,43.65,43.67,43.56,43.62,91369.0,37.9489,37.9663,37.8706,37.9228,91369.0
2022-12-05 10:25:00,43.62,43.71,43.62,43.64,86841.0,37.9228,38.001,37.9228,37.9402,86841.0
2022-12-05 10:30:00,43.63,43.69,43.55,43.55,97072.0,37.9315,37.9837,37.8619,37.8619,97072.0
2022-12-05 10:35:00,43.55,43.55,43.46,43.51,81414.0,37.8619,37.8619,37.7837,37.8272,81414.0
2022-12-05 10:40:00,43.51,43.53,43.45,43.45,62814.0,37.8272,37.8446,37.775,37.775,62814.0
2022-12-05 10:45:00,43.46,43.51,43.41,43.51,50685.0,37.7837,37.8272,37.7402,37.8272,50685.0
2022-12-05 10:50:00,43.51,43.52,43.32,43.33,58858.0,37.8272,37.8359,37.662,37.6707,58858.0
2022-12-05 10:55:00,43.33,43.39,43.21,43.24,61329.0,37.6707,37.7228,37.5663,37.5924,61329.0
2022-12-05 11:00:00,43.23,43.32,43.19,43.25,205018.0,37.5837,37.662,37.549,37.6011,205018.0
2022-12-05 11:05:00,43.25,43.29,43.21,43.27,63052.0,37.6011,37.6359,37.5663,37.6185,63052.0
2022-12-05 11:10:00,43.27,43.44,43.27,43.31,75678.0,37.6185,37.7663,37.6185,37.6533,75678.0
2022-12-05 11:15:00,43.32,43.36,43.2,43.23,96512.0,37.662,37.6968,37.5577,37.5837,96512.0
2022-12-05 11:20:00,43.23,43.23,43.12,43.13,88791.0,37.5837,37.5837,37.4881,37.4968,88791.0
2022-12-05 11:25:00,43.13,43.18,43.09,43.11,74277.0,37.4968,37.5403,37.462,37.4794,74277.0
2022-12-05 11:30:00,43.1,43.12,43.05,43.08,52223.0,37.4707,37.4881,37.4272,37.4533,52223.0
2022-12-05 11:35:00,43.07,43.11,43.0,43.09,83450.0,37.4446,37.4794,37.3838,37.462,83450.0
2022-12-05 11:40:00,43.09,43.14,43.05,43.12,55484.0,37.462,37.5055,37.4272,37.4881,55484.0
2022-12-05 11:45:00,43.12,43.17,43.08,43.13,67914.0,37.4881,37.5316,37.4533,37.4968,67914.0
2022-12-05 11:50:00,43.14,43.16,43.06,43.08,41526.0,37.5055,37.5229,37.4359,37.4533,41526.0
2022-12-05 11:55:00,43.06,43.07,42.93,42.93,45308.0,37.4359,37.4446,37.3229,37.3229,45308.0
2022-12-05 12:00:00,42.93,42.95,42.9,42.95,37313.0,37.3229,37.3403,37.2968,37.3403,37313.0
2022-12-05 12:05:00,42.95,43.08,42.94,43.07,89127.0,37.3403,37.4533,37.3316,37.4446,89127.0
2022-12-05 12:10:00,43.06,43.06,42.94,42.96,85897.0,37.4359,37.4359,37.3316,37.349,85897.0
2022-12-05 12:15:00,42.96,43.06,42.95,43.05,82506.0,37.349,37.4359,37.3403,37.4272,82506.0
2022-12-05 12:20:00,43.06,43.19,43.06,43.19,72310.0,37.4359,37.549,37.4359,37.549,72310.0
2022-12-05 12:25:00,43.19,43.19,43.04,43.05,61474.0,37.549,37.549,37.4185,37.4272,61474.0
2022-12-05 12:30:00,43.05,43.05,42.9,42.93,37607.0,37.4272,37.4272,37.2968,37.3229,37607.0
2022-12-05 12:35:00,42.92,42.98,42.91,42.97,82862.0,37.3142,37.3664,37.3055,37.3577,82862.0
2022-12-05 12:40:00,42.96,42.96,42.89,42.91,72504.0,37.349,37.349,37.2881,37.3055,72504.0
2022-12-05 12:45:00,42.91,42.98,42.9,42.94,68773.0,37.3055,37.3664,37.2968,37.3316,68773.0
2022-12-05 12:50:00,42.94,42.97,42.85,42.86,37586.0,37.3316,37.3577,37.2534,37.2621,37586.0
2022-12-05 12:55:00,42.85,42.85,42.79,42.8,79240.0,37.2534,37.2534,37.2012,37.2099,79240.0
2022-12-05 13:00:00,42.81,42.93,42.79,42.91,60090.0,37.2186,37.3229,37.2012,37.3055,60090.0
2022-12-05 13:05:00,42.92,42.93,42.83,42.84,74278.0,37.3142,37.3229,37.236,37.2447,74278.0
2022-12-05 13:10:00,42.84,42.89,42.84,42.89,44454.0,37.2447,37.2881,37.2447,37.2881,44454.0
2022-12-05 13:15:00,42.88,42.93,42.85,42.91,54596.0,37.2794,37.3229,37.2534,37.3055,54596.0
2022-12-05 13:20:00,42.91,42.91,42.77,42.82,64513.0,37.3055,37.3055,37.1838,37.2273,64513.0
2022-12-05 13:25:00,42.83,42.84,42.66,42.69,166299.0,37.236,37.2447,37.0882,37.1143,166299.0
2022-12-05 13:30:00,42.69,42.69,42.61,42.64,90665.0,37.1143,37.1143,37.0447,37.0708,90665.0
2022-12-05 13:35:00,42.64,42.67,42.61,42.66,117850.0,37.0708,37.0969,37.0447,37.0882,117850.0
2022-12-05 13:40:00,42.65,42.71,42.61,42.64,101907.0,37.0795,37.1317,37.0447,37.0708,101907.0
2022-12-05 13:45:00,42.63,42.65,42.58,42.59,52597.0,37.0621,37.0795,37.0186,37.0273,52597.0
2022-12-05 13:50:00,42.58,42.58,42.46,42.51,58199.0,37.0186,37.0186,36.9143,36.9578,58199.0
2022-12-05 13:55:00,42.52,42.52,42.43,42.45,66633.0,36.9665,36.9665,36.8882,36.9056,66633.0
2022-12-05 14:00:00,42.45,42.46,42.37,42.38,61803.0,36.9056,36.9143,36.8361,36.8448,61803.0
2022-12-05 14:05:00,42.38,42.41,42.35,42.36,65622.0,36.8448,36.8708,36.8187,36.8274,65622.0
2022-12-05 14:10:00,42.35,42.43,42.33,42.43,70086.0,36.8187,36.8882,36.8013,36.8882,70086.0
2022-12-05 14:15:00,42.43,42.43,42.36,42.38,60472.0,36.8882,36.8882,36.8274,36.8448,60472.0
2022-12-05 14:20:00,42.39,42.39,42.3,42.33,134075.0,36.8534,36.8534,36.7752,36.8013,134075.0
2022-12-05 14:25:00,42.32,42.37,42.3,42.36,66956.0,36.7926,36.8361,36.7752,36.8274,66956.0
2022-12-05 14:30:00,42.37,42.48,42.36,42.47,68827.0,36.8361,36.9317,36.8274,36.923,68827.0
2022-12-05 14:35:00,42.46,42.48,42.43,42.46,74944.0,36.9143,36.9317,36.8882,36.9143,74944.0
2022-12-05 14:40:00,42.45,42.48,42.43,42.47,69751.0,36.9056,36.9317,36.8882,36.923,69751.0
2022-12-05 14:45:00,42.46,42.48,42.44,42.47,65082.0,36.9143,36.9317,36.8969,36.923,65082.0
2022-12-05 14:50:00,42.47,42.5,42.42,42.45,89167.0,36.923,36.9491,36.8795,36.9056,89167.0
2022-12-05 14:55:00,42.44,42.5,42.42,42.48,97241.0,36.8969,36.9491,36.8795,36.9317,97241.0
2022-12-05 15:00:00,42.48,42.51,42.47,42.5,83387.0,36.9317,36.9578,36.923,36.9491,83387.0
2022-12-05 15:05:00,42.5,42.53,42.45,42.49,82475.0,36.9491,36.9752,36.9056,36.9404,82475.0
2022-12-05 15:10:00,42.48,42.59,42.46,42.57,130612.0,36.9317,37.0273,36.9143,37.0099,130612.0
2022-12-05 15:15:00,42.58,42.59,42.49,42.52,79473.0,37.0186,37.0273,36.9404,36.9665,79473.0
2022-12-05 15:20:00,42.52,42.53,42.43,42.5,100244.0,36.9665,36.9752,36.8882,36.9491,100244.0
2022-12-05 15:25:00,42.5,42.5,42.43,42.44,47130.0,36.9491,36.9491,36.8882,36.8969,47130.0
2022-12-05 15:30:00,42.44,42.53,42.44,42.51,96683.0,36.8969,36.9752,36.8969,36.9578,96683.0
2022-12-05 15:35:00,42.51,42.58,42.5,42.57,167505.0,36.9578,37.0186,36.9491,37.0099,167505.0
2022-12-05 15:40:00,42.58,42.59,42.46,42.5,149247.0,37.0186,37.0273,36.9143,36.9491,149247.0
2022-12-05 15:45:00,42.49,42.5,42.41,42.42,229216.0,36.9404,36.9491,36.8708,36.8795,229216.0
2022-12-05 15:50:00,42.41,42.48,42.37,42.48,449862.0,36.8708,36.9317,36.8361,36.9317,449862.0
2022-12-05 15:55:00,42.48,42.69,42.44,42.56,1511777.0,36.9317,37.1143,36.8969,37.0012,1511777.0
2022-12-06 09:30:00,42.53,42.59,42.14,42.38,147844.0,36.9752,37.0273,36.6361,36.8448,147844.0
2022-12-06 09:35:00,42.38,42.62,42.18,42.23,92557.0,36.8448,37.0534,36.6709,36.7143,92557.0
2022-12-06 09:40:00,42.25,42.25,41.79,41.88,150725.0,36.7317,36.7317,36.3318,36.4101,150725.0
2022-12-06 09:45:00,41.86,42.0,41.79,41.92,93731.0,36.3927,36.5144,36.3318,36.4448,93731.0
2022-12-06 09:50:00,41.9,41.9,41.76,41.8,194266.0,36.4274,36.4274,36.3057,36.3405,194266.0
2022-12-06 09:55:00,41.8,41.89,41.78,41.89,146242.0,36.3405,36.4188,36.3231,36.4188,146242.0
2022-12-06 10:00:00,41.87,41.97,41.76,41.76,73321.0,36.4014,36.4883,36.3057,36.3057,73321.0
2022-12-06 10:05:00,41.76,41.76,41.59,41.66,55546.0,36.3057,36.3057,36.1579,36.2188,55546.0
2022-12-06 10:10:00,41.66,41.66,41.5,41.55,88957.0,36.2188,36.2188,36.0797,36.1232,88957.0
2022-12-06 10:15:00,41.55,41.6,41.42,41.43,115311.0,36.1232,36.1666,36.0101,36.0188,115311.0
2022-12-06 10:20:00,41.44,41.55,41.42,41.55,66295.0,36.0275,36.1232,36.0101,36.1232,66295.0
2022-12-06 10:25:00,41.55,41.6,41.48,41.49,50693.0,36.1232,36.1666,36.0623,36.071,50693.0
2022-12-06 10:30:00,41.49,41.6,41.49,41.51,60894.0,36.071,36.1666,36.071,36.0884,60894.0
2022-12-06 10:35:00,41.52,41.54,41.42,41.43,51465.0,36.0971,36.1145,36.0101,36.0188,51465.0
2022-12-06 10:40:00,41.43,41.59,41.38,41.58,83669.0,36.0188,36.1579,35.9754,36.1492,83669.0
2022-12-06 10:45:00,41.57,41.66,41.56,41.59,70089.0,36.1405,36.2188,36.1319,36.1579,70089.0
2022-12-06 10:50:00,41.6,41.68,41.6,41.64,55012.0,36.1666,36.2362,36.1666,36.2014,55012.0
2022-12-06 10:55:00,41.64,41.7,41.62,41.66,66358.0,36.2014,36.2536,36.184,36.2188,66358.0
2022-12-06 11:00:00,41.66,41.68,41.61,41.65,96212.0,36.2188,36.2362,36.1753,36.2101,96212.0
2022-12-06 11:05:00,41.65,41.7,41.6,41.66,263322.0,36.2101,36.2536,36.1666,36.2188,263322.0
2022-12-06 11:10:00,41.66,41.82,41.65,41.75,150576.0,36.2188,36.3579,36.2101,36.297,150576.0
2022-12-06 11:15:00,41.75,41.75,41.63,41.68,94621.0,36.297,36.297,36.1927,36.2362,94621.0
2022-12-06 11:20:00,41.68,41.85,41.67,41.84,108541.0,36.2362,36.384,36.2275,36.3753,108541.0
2022-12-06 11:25:00,41.83,41.84,41.72,41.73,64463.0,36.3666,36.3753,36.271,36.2796,64463.0
2022-12-06 11:30:00,41.73,41.76,41.66,41.67,44076.0,36.2796,36.3057,36.2188,36.2275,44076.0
2022-12-06 11:35:00,41.68,41.71,41.6,41.63,38363.0,36.2362,36.2623,36.1666,36.1927,38363.0
2022-12-06 11:40:00,41.63,41.65,41.57,41.64,72235.0,36.1927,36.2101,36.1405,36.2014,72235.0
2022-12-06 11:45:00,41.63,41.66,41.59,41.64,45399.0,36.1927,36.2188,36.1579,36.2014,45399.0
2022-12-06 11:50:00,41.64,41.78,41.62,41.64,158878.0,36.2014,36.3231,36.184,36.2014,158878.0
2022-12-06 11:55:00,41.63,41.65,41.57,41.63,40181.0,36.1927,36.2101,36.1405,36.1927,40181.0
2022-12-06 12:00:00,41.62,41.76,41.62,41.75,40680.0,36.184,36.3057,36.184,36.297,40680.0
2022-12-06 12:05:00,41.73,41.77,41.71,41.76,45388.0,36.2796,36.3144,36.2623,36.3057,45388.0
2022-12-06 12:10:00,41.76,41.78,41.71,41.76,56698.0,36.3057,36.3231,36.2623,36.3057,56698.0
2022-12-06 12:15:00,41.77,41.77,41.64,41.69,74131.0,36.3144,36.3144,36.2014,36.2449,74131.0
2022-12-06 12:20:00,41.68,41.76,41.67,41.72,100666.0,36.2362,36.3057,36.2275,36.271,100666.0
2022-12-06 12:25:00,41.72,41.81,41.71,41.77,34824.0,36.271,36.3492,36.2623,36.3144,34824.0
2022-12-06 12:30:00,41.76,41.77,41.69,41.72,55941.0,36.3057,36.3144,36.2449,36.271,55941.0
2022-12-06 12:35:00,41.72,41.73,41.64,41.72,45566.0,36.271,36.2796,36.2014,36.271,45566.0
2022-12-06 12:40:00,41.73,41.77,41.67,41.74,83563.0,36.2796,36.3144,36.2275,36.2883,83563.0
2022-12-06 12:45:00,41.73,41.73,41.67,41.71,52036.0,36.2796,36.2796,36.2275,36.2623,52036.0
2022-12-06 12:50:00,41.7,41.72,41.63,41.63,35510.0,36.2536,36.271,36.1927,36.1927,35510.0
2022-12-06 12:55:00,41.64,41.65,41.54,41.58,69625.0,36.2014,36.2101,36.1145,36.1492,69625.0
2022-12-06 13:00:00,41.58,41.64,41.57,41.62,70199.0,36.1492,36.2014,36.1405,36.184,70199.0
2022-12-06 13:05:00,41.62,41.62,41.54,41.55,39513.0,36.184,36.184,36.1145,36.1232,39513.0
2022-12-06 13:10:00,41.55,41.58,41.51,41.58,52483.0,36.1232,36.1492,36.0884,36.1492,52483.0
2022-12-06 13:15:00,41.57,41.72,41.55,41.71,35570.0,36.1405,36.271,36.1232,36.2623,35570.0
2022-12-06 13:20:00,41.71,41.73,41.64,41.64,64662.0,36.2623,36.2796,36.2014,36.2014,64662.0
2022-12-06 13:25:00,41.65,41.65,41.58,41.6,116839.0,36.2101,36.2101,36.1492,36.1666,116839.0
2022-12-06 13:30:00,41.6,41.69,41.56,41.66,266643.0,36.1666,36.2449,36.1319,36.2188,266643.0
2022-12-06 13:35:00,41.66,41.69,41.61,41.62,225404.0,36.2188,36.2449,36.1753,36.184,225404.0
2022-12-06 13:40:00,41.62,41.69,41.57,41.66,505473.0,36.184,36.2449,36.1405,36.2188,505473.0
2022-12-06 13:45:00,41.67,41.77,41.61,41.73,144048.0,36.2275,36.3144,36.1753,36.2796,144048.0
2022-12-06 13:50:00,41.73,41.77,41.65,41.67,86826.0,36.2796,36.3144,36.2101,36.2275,86826.0
2022-12-06 13:55:00,41.68,41.68,41.59,41.6,65793.0,36.2362,36.2362,36.1579,36.1666,65793.0
2022-12-06 14:00:00,41.61,41.62,41.53,41.55,77521.0,36.1753,36.184,36.1058,36.1232,77521.0
2022-12-06 14:05:00,41.54,41.54,41.38,41.51,149361.0,36.1145,36.1145,35.9754,36.0884,149361.0
2022-12-06 14:10:00,41.49,41.5,41.44,41.48,74824.0,36.071,36.0797,36.0275,36.0623,74824.0
2022-12-06 14:15:00,41.48,41.49,41.42,41.44,48298.0,36.0623,36.071,36.0101,36.0275,48298.0
2022-12-06 14:20:00,41.44,41.45,41.38,41.44,58219.0,36.0275,36.0362,35.9754,36.0275,58219.0
2022-12-06 14:25:00,41.44,41.47,41.4,41.44,38853.0,36.0275,36.0536,35.9927,36.0275,38853.0
2022-12-06 14:30:00,41.44,41.49,41.43,41.48,79312.0,36.0275,36.071,36.0188,36.0623,79312.0
2022-12-06 14:35:00,41.48,41.54,41.45,41.54,43628.0,36.0623,36.1145,36.0362,36.1145,43628.0
2022-12-06 14:40:00,41.54,41.66,41.54,41.65,53925.0,36.1145,36.2188,36.1145,36.2101,53925.0
2022-12-06 14:45:00,41.65,41.66,41.58,41.6,55034.0,36.2101,36.2188,36.1492,36.1666,55034.0
2022-12-06 14:50:00,41.6,41.69,41.6,41.68,51682.0,36.1666,36.2449,36.1666,36.2362,51682.0
2022-12-06 14:55:00,41.68,41.7,41.61,41.63,137872.0,36.2362,36.2536,36.1753,36.1927,137872.0
2022-12-06 15:00:00,41.63,41.73,41.62,41.67,118667.0,36.1927,36.2796,36.184,36.2275,118667.0
2022-12-06 15:05:00,41.68,41.73,41.57,41.57,112738.0,36.2362,36.2796,36.1405,36.1405,112738.0
2022-12-06 15:10:00,41.58,41.6,41.54,41.57,82438.0,36.1492,36.1666,36.1145,36.1405,82438.0
2022-12-06 15:15:00,41.57,41.62,41.44,41.49,248954.0,36.1405,36.184,36.0275,36.071,248954.0
2022-12-06 15:20:00,41.49,41.62,41.48,41.61,68218.0,36.071,36.184,36.0623,36.1753,68218.0
2022-12-06 15:25:00,41.61,41.67,41.56,41.66,73807.0,36.1753,36.2275,36.1319,36.2188,73807.0
2022-12-06 15:30:00,41.66,41.78,41.63,41.75,210119.0,36.2188,36.3231,36.1927,36.297,210119.0
2022-12-06 15:35:00,41.75,41.81,41.73,41.8,120711.0,36.297,36.3492,36.2796,36.3405,120711.0
2022-12-06 15:40:00,41.8,41.9,41.78,41.87,193511.0,36.3405,36.4274,36.3231,36.4014,193511.0
2022-12-06 15:45:00,41.87,41.87,41.8,41.83,117130.0,36.4014,36.4014,36.3405,36.3666,117130.0
2022-12-06 15:50:00,41.83,41.88,41.79,41.86,300873.0,36.3666,36.4101,36.3318,36.3927,300873.0
2022-12-06 15:55:00,41.86,41.92,41.82,41.89,462488.0,36.3927,36.4448,36.3579,36.4188,462488.0
2022-12-07 09:30:00,41.74,41.89,41.3,41.33,178598.0,36.2883,36.4188,35.9058,35.9319,178598.0
2022-12-07 09:35:00,41.33,41.69,41.3,41.66,74171.0,35.9319,36.2449,35.9058,36.2188,74171.0
2022-12-07 09:40:00,41.64,41.81,41.63,41.8,54909.0,36.2014,36.3492,36.1927,36.3405,54909.0
2022-12-07 09:45:00,41.79,41.92,41.75,41.77,87200.0,36.3318,36.4448,36.297,36.3144,87200.0
2022-12-07 09:50:00,41.78,41.85,41.67,41.74,38234.0,36.3231,36.384,36.2275,36.2883,38234.0
2022-12-07 09:55:00,41.76,41.82,41.57,41.58,57135.0,36.3057,36.3579,36.1405,36.1492,57135.0
2022-12-07 10:00:00,41.58,41.7,41.42,41.7,87152.0,36.1492,36.2536,36.0101,36.2536,87152.0
2022-12-07 10:05:00,41.68,41.76,41.65,41.69,64004.0,36.2362,36.3057,36.2101,36.2449,64004.0
2022-12-07 10:10:00,41.68,41.76,41.55,41.69,118760.0,36.2362,36.3057,36.1232,36.2449,118760.0
2022-12-07 10:15:00,41.69,41.88,41.69,41.79,90262.0,36.2449,36.4101,36.2449,36.3318,90262.0
2022-12-07 10:20:00,41.81,41.87,41.74,41.77,47471.0,36.3492,36.4014,36.2883,36.3144,47471.0
2022-12-07 10:25:00,41.77,41.98,41.7,41.96,86517.0,36.3144,36.497,36.2536,36.4796,86517.0
2022-12-07 10:30:00,41.96,42.11,41.96,42.08,94678.0,36.4796,36.61,36.4796,36.5839,94678.0
2022-12-07 10:35:00,42.08,42.11,41.97,41.99,56345.0,36.5839,36.61,36.4883,36.5057,56345.0
2022-12-07 10:40:00,41.98,42.03,41.91,41.91,40151.0,36.497,36.5405,36.4361,36.4361,40151.0
2022-12-07 10:45:00,41.92,42.03,41.9,42.03,49972.0,36.4448,36.5405,36.4274,36.5405,49972.0
2022-12-07 10:50:00,42.02,42.08,41.97,41.98,63639.0,36.5318,36.5839,36.4883,36.497,63639.0
2022-12-07 10:55:00,41.98,42.03,41.92,42.01,36645.0,36.497,36.5405,36.4448,36.5231,36645.0
2022-12-07 11:00:00,42.02,42.18,42.01,42.17,57440.0,36.5318,36.6709,36.5231,36.6622,57440.0
2022-12-07 11:05:00,42.17,42.22,42.1,42.12,30785.0,36.6622,36.7056,36.6013,36.6187,30785.0
2022-12-07 11:10:00,42.12,42.15,42.07,42.12,34397.0,36.6187,36.6448,36.5752,36.6187,34397.0
2022-12-07 11:15:00,42.12,42.16,42.06,42.06,39545.0,36.6187,36.6535,36.5665,36.5665,39545.0
2022-12-07 11:20:00,42.06,42.07,41.89,41.89,30034.0,36.5665,36.5752,36.4188,36.4188,30034.0
2022-12-07 11:25:00,41.88,41.92,41.74,41.74,73421.0,36.4101,36.4448,36.2883,36.2883,73421.0
2022-12-07 11:30:00,41.73,41.74,41.66,41.68,52804.0,36.2796,36.2883,36.2188,36.2362,52804.0
2022-12-07 11:35:00,41.69,41.82,41.69,41.78,20018.0,36.2449,36.3579,36.2449,36.3231,20018.0
2022-12-07 11:40:00,41.77,41.87,41.77,41.85,49303.0,36.3144,36.4014,36.3144,36.384,49303.0
2022-12-07 11:45:00,41.84,41.86,41.78,41.82,34095.0,36.3753,36.3927,36.3231,36.3579,34095.0
2022-12-07 11:50:00,41.82,41.86,41.74,41.74,20538.0,36.3579,36.3927,36.2883,36.2883,20538.0
2022-12-07 11:55:00,41.74,41.85,41.7,41.83,31934.0,36.2883,36.384,36.2536,36.3666,31934.0
2022-12-07 12:00:00,41.83,41.86,41.77,41.79,26803.0,36.3666,36.3927,36.3144,36.3318,26803.0
2022-12-07 12:05:00,41.78,41.84,41.75,41.84,44844.0,36.3231,36.3753,36.297,36.3753,44844.0
2022-12-07 12:10:00,41.84,41.88,41.81,41.87,35169.0,36.3753,36.4101,36.3492,36.4014,35169.0
2022-12-07 12:15:00,41.88,41.92,41.85,41.86,23666.0,36.4101,36.4448,36.384,36.3927,23666.0
2022-12-07 12:20:00,41.86,41.89,41.85,41.86,21515.0,36.3927,36.4188,36.384,36.3927,21515.0
2022-12-07 12:25:00,41.86,41.91,41.82,41.83,33798.0,36.3927,36.4361,36.3579,36.3666,33798.0
2022-12-07 12:30:00,41.83,41.88,41.83,41.84,19845.0,36.3666,36.4101,36.3666,36.3753,19845.0
2022-12-07 12:35:00,41.85,41.92,41.84,41.86,29845.0,36.384,36.4448,36.3753,36.3927,29845.0
2022-12-07 12:40:00,41.87,41.99,41.87,41.96,46610.0,36.4014,36.5057,36.4014,36.4796,46610.0
2022-12-07 12:45:00,41.96,41.99,41.91,41.97,47877.0,36.4796,36.5057,36.4361,36.4883,47877.0
2022-12-07 12:50:00,41.97,42.0,41.89,41.9,32733.0,36.4883,36.5144,36.4188,36.4274,32733.0
2022-12-07 12:55:00,41.91,41.95,41.89,41.94,25945.0,36.4361,36.4709,36.4188,36.4622,25945.0
2022-12-07 13:00:00,41.94,41.97,41.91,41.92,24285.0,36.4622,36.4883,36.4361,36.4448,24285.0
2022-12-07 13:05:00,41.91,41.95,41.86,41.93,30370.0,36.4361,36.4709,36.3927,36.4535,30370.0
2022-12-07 13:10:00,41.95,42.0,41.91,41.97,40478.0,36.4709,36.5144,36.4361,36.4883,40478.0
2022-12-07 13:15:00,41.97,42.01,41.95,41.98,36709.0,36.4883,36.5231,36.4709,36.497,36709.0
2022-12-07 13:20:00,41.97,41.98,41.9,41.98,31238.0,36.4883,36.497,36.4274,36.497,31238.0
2022-12-07 13:25:00,41.98,41.99,41.92,41.92,48440.0,36.497,36.5057,36.4448,36.4448,48440.0
2022-12-07 13:30:00,41.92,41.93,41.84,41.85,35197.0,36.4448,36.4535,36.3753,36.384,35197.0
2022-12-07 13:35:00,41.85,41.87,41.81,41.83,21151.0,36.384,36.4014,36.3492,36.3666,21151.0
2022-12-07 13:40:00,41.84,41.89,41.83,41.89,17209.0,36.3753,36.4188,36.3666,36.4188,17209.0
2022-12-07 13:45:00,41.89,41.94,41.89,41.94,25024.0,36.4188,36.4622,36.4188,36.4622,25024.0
2022-12-07 13:50:00,41.94,41.94,41.82,41.84,35039.0,36.4622,36.4622,36.3579,36.3753,35039.0
2022-12-07 13:55:00,41.84,41.85,41.72,41.76,42349.0,36.3753,36.384,36.271,36.3057,42349.0
2022-12-07 14:00:00,41.75,41.78,41.69,41.73,44186.0,36.297,36.3231,36.2449,36.2796,44186.0
2022-12-07 14:05:00,41.73,41.81,41.72,41.79,38570.0,36.2796,36.3492,36.271,36.3318,38570.0
2022-12-07 14:10:00,41.8,41.87,41.78,41.86,44651.0,36.3405,36.4014,36.3231,36.3927,44651.0
2022-12-07 14:15:00,41.85,41.88,41.83,41.85,80016.0,36.384,36.4101,36.3666,36.384,80016.0
2022-12-07 14:20:00,41.84,41.87,41.83,41.86,73595.0,36.3753,36.4014,36.3666,36.3927,73595.0
2022-12-07 14:25:00,41.88,41.95,41.87,41.95,24051.0,36.4101,36.4709,36.4014,36.4709,24051.0
2022-12-07 14:30:00,41.95,41.96,41.9,41.95,35270.0,36.4709,36.4796,36.4274,36.4709,35270.0
2022-12-07 14:35:00,41.95,42.0,41.92,41.98,84453.0,36.4709,36.5144,36.4448,36.497,84453.0
2022-12-07 14:40:00,41.98,42.01,41.89,41.94,78695.0,36.497,36.5231,36.4188,36.4622,78695.0
2022-12-07 14:45:00,41.96,41.99,41.94,41.96,29212.0,36.4796,36.5057,36.4622,36.4796,29212.0
2022-12-07 14:50:00,41.96,41.96,41.92,41.93,24521.0,36.4796,36.4796,36.4448,36.4535,24521.0
2022-12-07 14:55:00,41.93,41.95,41.9,41.94,63270.0,36.4535,36.4709,36.4274,36.4622,63270.0
2022-12-07 15:00:00,41.95,42.01,41.94,42.0,38496.0,36.4709,36.5231,36.4622,36.5144,38496.0
2022-12-07 15:05:00,41.99,41.99,41.88,41.89,42302.0,36.5057,36.5057,36.4101,36.4188,42302.0
2022-12-07 15:10:00,41.9,41.97,41.88,41.96,27900.0,36.4274,36.4883,36.4101,36.4796,27900.0
2022-12-07 15:15:00,41.95,41.98,41.92,41.93,29192.0,36.4709,36.497,36.4448,36.4535,29192.0
2022-12-07 15:20:00,41.93,41.97,41.9,41.97,42299.0,36.4535,36.4883,36.4274,36.4883,42299.0
2022-12-07 15:25:00,41.97,41.97,41.93,41.97,80828.0,36.4883,36.4883,36.4535,36.4883,80828.0
2022-12-07 15:30:00,41.97,42.03,41.94,41.95,149236.0,36.4883,36.5405,36.4622,36.4709,149236.0
2022-12-07 15:35:00,41.95,41.96,41.86,41.89,41666.0,36.4709,36.4796,36.3927,36.4188,41666.0
2022-12-07 15:40:00,41.89,41.91,41.85,41.88,44471.0,36.4188,36.4361,36.384,36.4101,44471.0
2022-12-07 15:45:00,41.89,41.91,41.8,41.82,141344.0,36.4188,36.4361,36.3405,36.3579,141344.0
2022-12-07 15:50:00,41.83,41.89,41.79,41.87,212460.0,36.3666,36.4188,36.3318,36.4014,212460.0
2022-12-07 15:55:00,41.87,41.91,41.84,41.84,526483.0,36.4014,36.4361,36.3753,36.3753,526483.0
2022-12-08 09:30:00,41.97,42.02,41.59,41.63,141467.0,36.4883,36.5318,36.1579,36.1927,141467.0
2022-12-08 09:35:00,41.62,41.98,41.62,41.93,87794.0,36.184,36.497,36.184,36.4535,87794.0
2022-12-08 09:40:00,41.94,42.03,41.76,41.82,77330.0,36.4622,36.5405,36.3057,36.3579,77330.0
2022-12-08 09:45:00,41.81,42.0,41.81,41.97,59307.0,36.3492,36.5144,36.3492,36.4883,59307.0
2022-12-08 09:50:00,41.96,42.13,41.94,41.96,200331.0,36.4796,36.6274,36.4622,36.4796,200331.0
2022-12-08 09:55:00,41.97,42.04,41.93,42.0,146086.0,36.4883,36.5492,36.4535,36.5144,146086.0
2022-12-08 10:00:00,42.01,42.11,42.0,42.02,107170.0,36.5231,36.61,36.5144,36.5318,107170.0
2022-12-08 10:05:00,42.03,42.12,42.02,42.04,116232.0,36.5405,36.6187,36.5318,36.5492,116232.0
2022-12-08 10:10:00,42.04,42.12,41.99,42.11,107925.0,36.5492,36.6187,36.5057,36.61,107925.0
2022-12-08 10:15:00,42.11,42.16,42.05,42.08,98803.0,36.61,36.6535,36.5579,36.5839,98803.0
2022-12-08 10:20:00,42.08,42.14,42.06,42.11,151634.0,36.5839,36.6361,36.5665,36.61,151634.0
2022-12-08 10:25:00,42.11,42.22,42.07,42.17,92638.0,36.61,36.7056,36.5752,36.6622,92638.0
2022-12-08 10:30:00,42.16,42.2,42.13,42.18,95136.0,36.6535,36.6883,36.6274,36.6709,95136.0
2022-12-08 10:35:00,42.19,42.2,42.09,42.09,47770.0,36.6796,36.6883,36.5926,36.5926,47770.0
2022-12-08 10:40:00,42.1,42.12,41.93,41.99,90131.0,36.6013,36.6187,36.4535,36.5057,90131.0
2022-12-08 10:45:00,42.01,42.04,41.97,42.03,55452.0,36.5231,36.5492,36.4883,36.5405,55452.0
2022-12-08 10:50:00,42.04,42.05,42.0,42.03,59185.0,36.5492,36.5579,36.5144,36.5405,59185.0
2022-12-08 10:55:00,42.03,42.04,41.95,42.0,43289.0,36.5405,36.5492,36.4709,36.5144,43289.0
2022-12-08 11:00:00,42.0,42.01,41.87,41.9,43624.0,36.5144,36.5231,36.4014,36.4274,43624.0
2022-12-08 11:05:00,41.9,41.91,41.81,41.84,62481.0,36.4274,36.4361,36.3492,36.3753,62481.0
2022-12-08 11:10:00,41.83,41.96,41.83,41.95,33890.0,36.3666,36.4796,36.3666,36.4709,33890.0
2022-12-08 11:15:00,41.94,41.97,41.88,41.91,42244.0,36.4622,36.4883,36.4101,36.4361,42244.0
2022-12-08 11:20:00,41.91,42.01,41.9,41.98,41045.0,36.4361,36.5231,36.4274,36.497,41045.0
2022-12-08 11:25:00,41.98,42.01,41.93,42.0,40104.0,36.497,36.5231,36.4535,36.5144,40104.0
2022-12-08 11:30:00,42.01,42.01,41.95,41.96,77941.0,36.5231,36.5231,36.4709,36.4796,77941.0
2022-12-08 11:35:00,41.95,42.01,41.94,42.01,50041.0,36.4709,36.5231,36.4622,36.5231,50041.0
2022-12-08 11:40:00,42.01,42.01,41.92,41.97,34297.0,36.5231,36.5231,36.4448,36.4883,34297.0
2022-12-08 11:45:00,41.96,41.99,41.96,41.98,25837.0,36.4796,36.5057,36.4796,36.497,25837.0
2022-12-08 11:50:00,41.98,41.99,41.93,41.95,54446.0,36.497,36.5057,36.4535,36.4709,54446.0
2022-12-08 11:55:00,41.96,41.96,41.9,41.91,49299.0,36.4796,36.4796,36.4274,36.4361,49299.0
2022-12-08 12:00:00,41.91,41.92,41.8,41.85,89794.0,36.4361,36.4448,36.3405,36.384,89794.0
2022-12-08 12:05:00,41.85,41.91,41.84,41.91,26142.0,36.384,36.4361,36.3753,36.4361,26142.0
2022-12-08 12:10:00,41.91,41.93,41.87,41.9,49208.0,36.4361,36.4535,36.4014,36.4274,49208.0
2022-12-08 12:15:00,41.91,41.91,41.83,41.84,50324.0,36.4361,36.4361,36.3666,36.3753,50324.0
2022-12-08 12:20:00,41.84,41.86,41.79,41.83,42212.0,36.3753,36.3927,36.3318,36.3666,42212.0
2022-12-08 12:25:00,41.83,41.83,41.74,41.74,37015.0,36.3666,36.3666,36.2883,36.2883,37015.0
2022-12-08 12:30:00,41.74,41.75,41.66,41.67,37948.0,36.2883,36.297,36.2188,36.2275,37948.0
2022-12-08 12:35:00,41.68,41.69,41.63,41.64,43988.0,36.2362,36.2449,36.1927,36.2014,43988.0
2022-12-08 12:40:00,41.63,41.65,41.6,41.65,27827.0,36.1927,36.2101,36.1666,36.2101,27827.0
2022-12-08 12:45:00,41.65,41.68,41.64,41.65,29330.0,36.2101,36.2362,36.2014,36.2101,29330.0
2022-12-08 12:50:00,41.65,41.68,41.62,41.66,33706.0,36.2101,36.2362,36.184,36.2188,33706.0
2022-12-08 12:55:00,41.66,41.66,41.62,41.64,31829.0,36.2188,36.2188,36.184,36.2014,31829.0
2022-12-08 13:00:00,41.63,41.72,41.63,41.67,39136.0,36.1927,36.271,36.1927,36.2275,39136.0
2022-12-08 13:05:00,41.67,41.72,41.66,41.69,27568.0,36.2275,36.271,36.2188,36.2449,27568.0
2022-12-08 13:10:00,41.68,41.68,41.58,41.61,43489.0,36.2362,36.2362,36.1492,36.1753,43489.0
2022-12-08 13:15:00,41.61,41.69,41.6,41.69,48495.0,36.1753,36.2449,36.1666,36.2449,48495.0
2022-12-08 13:20:00,41.68,41.7,41.64,41.69,34228.0,36.2362,36.2536,36.2014,36.2449,34228.0
2022-12-08 13:25:00,41.7,41.81,41.69,41.8,77320.0,36.2536,36.3492,36.2449,36.3405,77320.0
2022-12-08 13:30:00,41.81,41.88,41.76,41.86,96247.0,36.3492,36.4101,36.3057,36.3927,96247.0
2022-12-08 13:35:00,41.85,41.92,41.85,41.92,46292.0,36.384,36.4448,36.384,36.4448,46292.0
2022-12-08 13:40:00,41.92,42.06,41.92,42.04,113155.0,36.4448,36.5665,36.4448,36.5492,113155.0
2022-12-08 13:45:00,42.05,42.07,41.97,41.98,61500.0,36.5579,36.5752,36.4883,36.497,61500.0
2022-12-08 13:50:00,41.98,41.99,41.9,41.93,58783.0,36.497,36.5057,36.4274,36.4535,58783.0
2022-12-08 13:55:00,41.93,41.94,41.87,41.87,56311.0,36.4535,36.4622,36.4014,36.4014,56311.0
2022-12-08 14:00:00,41.87,41.89,41.8,41.82,62435.0,36.4014,36.4188,36.3405,36.3579,62435.0
2022-12-08 14:05:00,41.81,41.84,41.72,41.8,146165.0,36.3492,36.3753,36.271,36.3405,146165.0
2022-12-08 14:10:00,41.8,41.81,41.72,41.76,71247.0,36.3405,36.3492,36.271,36.3057,71247.0
2022-12-08 14:15:00,41.76,41.85,41.74,41.8,109399.0,36.3057,36.384,36.2883,36.3405,109399.0
2022-12-08 14:20:00,41.8,41.88,41.79,41.88,119166.0,36.3405,36.4101,36.3318,36.4101,119166.0
2022-12-08 14:25:00,41.88,41.89,41.8,41.8,96832.0,36.4101,36.4188,36.3405,36.3405,96832.0
2022-12-08 14:30:00,41.8,41.85,41.75,41.78,194865.0,36.3405,36.384,36.297,36.3231,194865.0
2022-12-08 14:35:00,41.78,41.87,41.77,41.84,122230.0,36.3231,36.4014,36.3144,36.3753,122230.0
2022-12-08 14:40:00,41.83,41.94,41.83,41.89,158944.0,36.3666,36.4622,36.3666,36.4188,158944.0
2022-12-08 14:45:00,41.89,41.98,41.87,41.96,55211.0,36.4188,36.497,36.4014,36.4796,55211.0
2022-12-08 14:50:00,41.96,41.98,41.9,41.98,94694.0,36.4796,36.497,36.4274,36.497,94694.0
2022-12-08 14:55:00,41.98,41.98,41.9,41.91,162717.0,36.497,36.497,36.4274,36.4361,162717.0
2022-12-08 15:00:00,41.91,41.99,41.88,41.96,101292.0,36.4361,36.5057,36.4101,36.4796,101292.0
2022-12-08 15:05:00,41.96,41.97,41.91,41.94,142970.0,36.4796,36.4883,36.4361,36.4622,142970.0
2022-12-08 15:10:00,41.94,41.97,41.93,41.94,74798.0,36.4622,36.4883,36.4535,36.4622,74798.0
2022-12-08 15:15:00,41.93,41.99,41.91,41.99,64222.0,36.4535,36.5057,36.4361,36.5057,64222.0
2022-12-08 15:20:00,41.99,42.02,41.95,41.98,197667.0,36.5057,36.5318,36.4709,36.497,197667.0
2022-12-08 15:25:00,41.98,41.99,41.92,41.94,74863.0,36.497,36.5057,36.4448,36.4622,74863.0
2022-12-08 15:30:00,41.95,41.97,41.9,41.95,96520.0,36.4709,36.4883,36.4274,36.4709,96520.0
2022-12-08 15:35:00,41.95,41.97,41.91,41.91,152052.0,36.4709,36.4883,36.4361,36.4361,152052.0
2022-12-08 15:40:00,41.92,42.02,41.91,42.0,128167.0,36.4448,36.5318,36.4361,36.5144,128167.0
2022-12-08 15:45:00,41.99,42.01,41.95,41.98,125652.0,36.5057,36.5231,36.4709,36.497,125652.0
2022-12-08 15:50:00,41.98,41.99,41.91,41.98,259551.0,36.497,36.5057,36.4361,36.497,259551.0
2022-12-08 15:55:00,41.98,42.09,41.93,42.05,505409.0,36.497,36.5926,36.4535,36.5579,505409.0
2022-12-09 09:30:00,41.92,42.27,41.84,42.25,87863.0,36.4448,36.7491,36.3753,36.7317,87863.0
2022-12-09 09:35:00,42.27,42.31,42.19,42.21,60118.0,36.7491,36.7839,36.6796,36.697,60118.0
2022-12-09 09:40:00,42.21,42.29,42.15,42.29,117269.0,36.697,36.7665,36.6448,36.7665,117269.0
2022-12-09 09:45:00,42.3,42.33,42.18,42.18,74255.0,36.7752,36.8013,36.6709,36.6709,74255.0
2022-12-09 09:50:00,42.17,42.2,42.08,42.2,58293.0,36.6622,36.6883,36.5839,36.6883,58293.0
2022-12-09 09:55:00,42.2,42.2,42.1,42.14,67669.0,36.6883,36.6883,36.6013,36.6361,67669.0
2022-12-09 10:00:00,42.15,42.26,42.08,42.23,102820.0,36.6448,36.7404,36.5839,36.7143,102820.0
2022-12-09 10:05:00,42.23,42.3,42.15,42.2,183166.0,36.7143,36.7752,36.6448,36.6883,183166.0
2022-12-09 10:10:00,42.19,42.21,42.11,42.17,95789.0,36.6796,36.697,36.61,36.6622,95789.0
2022-12-09 10:15:00,42.18,42.19,42.11,42.16,69968.0,36.6709,36.6796,36.61,36.6535,69968.0
2022-12-09 10:20:00,42.16,42.27,42.14,42.2,63338.0,36.6535,36.7491,36.6361,36.6883,63338.0
2022-12-09 10:25:00,42.21,42.24,42.13,42.16,85405.0,36.697,36.723,36.6274,36.6535,85405.0
2022-12-09 10:30:00,42.16,42.22,42.09,42.1,257985.0,36.6535,36.7056,36.5926,36.6013,257985.0
2022-12-09 10:35:00,42.1,42.17,42.03,42.14,69564.0,36.6013,36.6622,36.5405,36.6361,69564.0
2022-12-09 10:40:00,42.13,42.16,42.09,42.14,39632.0,36.6274,36.6535,36.5926,36.6361,39632.0
2022-12-09 10:45:00,42.14,42.16,42.06,42.1,97376.0,36.6361,36.6535,36.5665,36.6013,97376.0
2022-12-09 10:50:00,42.09,42.15,42.08,42.13,39156.0,36.5926,36.6448,36.5839,36.6274,39156.0
2022-12-09 10:55:00,42.13,42.21,42.11,42.15,163746.0,36.6274,36.697,36.61,36.6448,163746.0
2022-12-09 11:00:00,42.15,42.21,42.13,42.16,166227.0,36.6448,36.697,36.6274,36.6535,166227.0
2022-12-09 11:05:00,42.17,42.21,42.16,42.16,95631.0,36.6622,36.697,36.6535,36.6535,95631.0
2022-12-09 11:10:00,42.16,42.18,42.09,42.14,130836.0,36.6535,36.6709,36.5926,36.6361,130836.0
2022-12-09 11:15:00,42.15,42.19,42.11,42.13,54024.0,36.6448,36.6796,36.61,36.6274,54024.0
2022-12-09 11:20:00,42.13,42.21,42.13,42.21,84819.0,36.6274,36.697,36.6274,36.697,84819.0
2022-12-09 11:25:00,42.2,42.35,42.18,42.35,127685.0,36.6883,36.8187,36.6709,36.8187,127685.0
2022-12-09 11:30:00,42.36,42.39,42.31,42.31,64104.0,36.8274,36.8534,36.7839,36.7839,64104.0
2022-12-09 11:35:00,42.3,42.31,42.2,42.25,76964.0,36.7752,36.7839,36.6883,36.7317,76964.0
2022-12-09 11:40:00,42.25,42.29,42.2,42.29,39485.0,36.7317,36.7665,36.6883,36.7665,39485.0
2022-12-09 11:45:00,42.29,42.3,42.25,42.27,46998.0,36.7665,36.7752,36.7317,36.7491,46998.0
2022-12-09 11:50:00,42.27,42.3,42.25,42.27,87548.0,36.7491,36.7752,36.7317,36.7491,87548.0
2022-12-09 11:55:00,42.27,42.3,42.26,42.3,47467.0,36.7491,36.7752,36.7404,36.7752,47467.0
2022-12-09 12:00:00,42.3,42.31,42.26,42.27,141235.0,36.7752,36.7839,36.7404,36.7491,141235.0
2022-12-09 12:05:00,42.26,42.3,42.22,42.25,38037.0,36.7404,36.7752,36.7056,36.7317,38037.0
2022-12-09 12:10:00,42.24,42.3,42.24,42.24,48420.0,36.723,36.7752,36.723,36.723,48420.0
2022-12-09 12:15:00,42.24,42.24,42.19,42.21,33412.0,36.723,36.723,36.6796,36.697,33412.0
2022-12-09 12:20:00,42.21,42.21,42.17,42.18,28935.0,36.697,36.697,36.6622,36.6709,28935.0
2022-12-09 12:25:00,42.19,42.2,42.17,42.18,19653.0,36.6796,36.6883,36.6622,36.6709,19653.0
2022-12-09 12:30:00,42.18,42.26,42.17,42.23,46991.0,36.6709,36.7404,36.6622,36.7143,46991.0
2022-12-09 12:35:00,42.23,42.27,42.22,42.26,37282.0,36.7143,36.7491,36.7056,36.7404,37282.0
2022-12-09 12:40:00,42.25,42.26,42.16,42.19,87511.0,36.7317,36.7404,36.6535,36.6796,87511.0
2022-12-09 12:45:00,42.18,42.22,42.17,42.2,80691.0,36.6709,36.7056,36.6622,36.6883,80691.0
2022-12-09 12:50:00,42.2,42.24,42.19,42.2,65212.0,36.6883,36.723,36.6796,36.6883,65212.0
2022-12-09 12:55:00,42.21,42.25,42.19,42.22,62274.0,36.697,36.7317,36.6796,36.7056,62274.0
2022-12-09 13:00:00,42.23,42.25,42.21,42.24,41160.0,36.7143,36.7317,36.697,36.723,41160.0
2022-12-09 13:05:00,42.25,42.25,42.19,42.22,48740.0,36.7317,36.7317,36.6796,36.7056,48740.0
2022-12-09 13:10:00,42.22,42.24,42.16,42.23,141715.0,36.7056,36.723,36.6535,36.7143,141715.0
2022-12-09 13:15:00,42.23,42.25,42.19,42.21,59148.0,36.7143,36.7317,36.6796,36.697,59148.0
2022-12-09 13:20:00,42.2,42.21,42.16,42.19,59516.0,36.6883,36.697,36.6535,36.6796,59516.0
2022-12-09 13:25:00,42.18,42.21,42.15,42.19,42727.0,36.6709,36.697,36.6448,36.6796,42727.0
2022-12-09 13:30:00,42.18,42.24,42.17,42.2,64605.0,36.6709,36.723,36.6622,36.6883,64605.0
2022-12-09 13:35:00,42.2,42.22,42.18,42.21,52108.0,36.6883,36.7056,36.6709,36.697,52108.0
2022-12-09 13:40:00,42.21,42.23,42.18,42.2,93689.0,36.697,36.7143,36.6709,36.6883,93689.0
2022-12-09 13:45:00,42.2,42.21,42.18,42.2,70215.0,36.6883,36.697,36.6709,36.6883,70215.0
2022-12-09 13:50:00,42.2,42.2,42.14,42.15,54028.0,36.6883,36.6883,36.6361,36.6448,54028.0
2022-12-09 13:55:00,42.16,42.16,42.1,42.12,90150.0,36.6535,36.6535,36.6013,36.6187,90150.0
2022-12-09 14:00:00,42.13,42.13,42.07,42.09,58212.0,36.6274,36.6274,36.5752,36.5926,58212.0
2022-12-09 14:05:00,42.09,42.1,42.02,42.05,85954.0,36.5926,36.6013,36.5318,36.5579,85954.0
2022-12-09 14:10:00,42.05,42.07,41.99,42.07,107429.0,36.5579,36.5752,36.5057,36.5752,107429.0
2022-12-09 14:15:00,42.07,42.1,42.06,42.1,46791.0,36.5752,36.6013,36.5665,36.6013,46791.0
2022-12-09 14:20:00,42.11,42.16,42.08,42.16,67663.0,36.61,36.6535,36.5839,36.6535,67663.0
2022-12-09 14:25:00,42.16,42.23,42.15,42.2,45816.0,36.6535,36.7143,36.6448,36.6883,45816.0
2022-12-09 14:30:00,42.2,42.23,42.15,42.21,98974.0,36.6883,36.7143,36.6448,36.697,98974.0
2022-12-09 14:35:00,42.22,42.25,42.21,42.25,320065.0,36.7056,36.7317,36.697,36.7317,320065.0
2022-12-09 14:40:00,42.25,42.27,42.2,42.23,106871.0,36.7317,36.7491,36.6883,36.7143,106871.0
2022-12-09 14:45:00,42.23,42.26,42.22,42.26,72256.0,36.7143,36.7404,36.7056,36.7404,72256.0
2022-12-09 14:50:00,42.26,42.26,42.21,42.22,63313.0,36.7404,36.7404,36.697,36.7056,63313.0
2022-12-09 14:55:00,42.23,42.28,42.21,42.22,380691.0,36.7143,36.7578,36.697,36.7056,380691.0
2022-12-09 15:00:00,42.23,42.26,42.2,42.23,86403.0,36.7143,36.7404,36.6883,36.7143,86403.0
2022-12-09 15:05:00,42.24,42.27,42.2,42.23,105137.0,36.723,36.7491,36.6883,36.7143,105137.0
2022-12-09 15:10:00,42.23,42.26,42.22,42.24,292022.0,36.7143,36.7404,36.7056,36.723,292022.0
2022-12-09 15:15:00,42.25,42.28,42.2,42.25,122254.0,36.7317,36.7578,36.6883,36.7317,122254.0
2022-12-09 15:20:00,42.25,42.26,42.2,42.21,84269.0,36.7317,36.7404,36.6883,36.697,84269.0
2022-12-09 15:25:00,42.21,42.23,42.19,42.21,64485.0,36.697,36.7143,36.6796,36.697,64485.0
2022-12-09 15:30:00,42.22,42.23,42.18,42.19,171199.0,36.7056,36.7143,36.6709,36.6796,171199.0
2022-12-09 15:35:00,42.2,42.2,42.09,42.1,93528.0,36.6883,36.6883,36.5926,36.6013,93528.0
2022-12-09 15:40:00,42.11,42.12,42.05,42.06,150239.0,36.61,36.6187,36.5579,36.5665,150239.0
2022-12-09 15:45:00,42.06,42.07,42.02,42.02,258010.0,36.5665,36.5752,36.5318,36.5318,258010.0
2022-12-09 15:50:00,42.01,42.06,41.98,42.05,485902.0,36.5231,36.5665,36.497,36.5579,485902.0
2022-12-09 15:55:00,42.06,42.09,42.03,42.07,644672.0,36.5665,36.5926,36.5405,36.5752,644672.0
2022-12-12 09:30:00,41.94,41.98,41.6,41.67,193759.0,36.4622,36.497,36.1666,36.2275,193759.0
2022-12-12 09:35:00,41.65,41.78,41.53,41.62,86724.0,36.2101,36.3231,36.1058,36.184,86724.0
2022-12-12 09:40:00,41.61,41.65,41.55,41.64,58643.0,36.1753,36.2101,36.1232,36.2014,58643.0
2022-12-12 09:45:00,41.64,41.86,41.63,41.85,129139.0,36.2014,36.3927,36.1927,36.384,129139.0
2022-12-12 09:50:00,41.85,41.87,41.78,41.85,61289.0,36.384,36.4014,36.3231,36.384,61289.0
2022-12-12 09:55:00,41.85,42.03,41.79,41.98,135187.0,36.384,36.5405,36.3318,36.497,135187.0
2022-12-12 10:00:00,41.99,42.04,41.92,41.98,336026.0,36.5057,36.5492,36.4448,36.497,336026.0
2022-12-12 10:05:00,41.99,42.04,41.97,42.03,156054.0,36.5057,36.5492,36.4883,36.5405,156054.0
2022-12-12 10:10:00,42.04,42.11,42.01,42.05,75708.0,36.5492,36.61,36.5231,36.5579,75708.0
2022-12-12 10:15:00,42.03,42.05,41.87,41.97,101275.0,36.5405,36.5579,36.4014,36.4883,101275.0
2022-12-12 10:20:00,41.97,42.16,41.94,42.1,76077.0,36.4883,36.6535,36.4622,36.6013,76077.0
2022-12-12 10:25:00,42.11,42.15,42.07,42.11,56900.0,36.61,36.6448,36.5752,36.61,56900.0
2022-12-12 10:30:00,42.12,42.2,42.08,42.2,65741.0,36.6187,36.6883,36.5839,36.6883,65741.0
2022-12-12 10:35:00,42.19,42.22,42.16,42.19,70113.0,36.6796,36.7056,36.6535,36.6796,70113.0
2022-12-12 10:40:00,42.18,42.33,42.18,42.32,78253.0,36.6709,36.8013,36.6709,36.7926,78253.0
2022-12-12 10:45:00,42.32,42.42,42.27,42.33,90365.0,36.7926,36.8795,36.7491,36.8013,90365.0
2022-12-12 10:50:00,42.34,42.49,42.31,42.48,76897.0,36.81,36.9404,36.7839,36.9317,76897.0
2022-12-12 10:55:00,42.48,42.58,42.47,42.58,80288.0,36.9317,37.0186,36.923,37.0186,80288.0
2022-12-12 11:00:00,42.58,42.69,42.54,42.68,227806.0,37.0186,37.1143,36.9839,37.1056,227806.0
2022-12-12 11:05:00,42.68,42.81,42.68,42.73,113550.0,37.1056,37.2186,37.1056,37.149,113550.0
2022-12-12 11:10:00,42.73,42.73,42.6,42.65,61031.0,37.149,37.149,37.036,37.0795,61031.0
2022-12-12 11:15:00,42.65,42.68,42.56,42.68,100118.0,37.0795,37.1056,37.0012,37.1056,100118.0
2022-12-12 11:20:00,42.68,42.72,42.66,42.7,78750.0,37.1056,37.1403,37.0882,37.123,78750.0
2022-12-12 11:25:00,42.71,42.77,42.69,42.73,54414.0,37.1317,37.1838,37.1143,37.149,54414.0
2022-12-12 11:30:00,42.73,42.75,42.63,42.66,57546.0,37.149,37.1664,37.0621,37.0882,57546.0
2022-12-12 11:35:00,42.67,42.76,42.66,42.75,50391.0,37.0969,37.1751,37.0882,37.1664,50391.0
2022-12-12 11:40:00,42.74,42.75,42.69,42.69,48412.0,37.1577,37.1664,37.1143,37.1143,48412.0
2022-12-12 11:45:00,42.7,42.78,42.68,42.77,63704.0,37.123,37.1925,37.1056,37.1838,63704.0
2022-12-12 11:50:00,42.77,42.78,42.72,42.77,45372.0,37.1838,37.1925,37.1403,37.1838,45372.0
2022-12-12 11:55:00,42.77,42.84,42.77,42.8,88702.0,37.1838,37.2447,37.1838,37.2099,88702.0
2022-12-12 12:00:00,42.8,42.87,42.75,42.86,93165.0,37.2099,37.2708,37.1664,37.2621,93165.0
2022-12-12 12:05:00,42.86,42.88,42.84,42.87,55838.0,37.2621,37.2794,37.2447,37.2708,55838.0
2022-12-12 12:10:00,42.86,42.98,42.86,42.95,57042.0,37.2621,37.3664,37.2621,37.3403,57042.0
2022-12-12 12:15:00,42.95,43.01,42.91,42.97,77264.0,37.3403,37.3925,37.3055,37.3577,77264.0
2022-12-12 12:20:00,42.97,42.97,42.79,42.8,116841.0,37.3577,37.3577,37.2012,37.2099,116841.0
2022-12-12 12:25:00,42.8,42.91,42.79,42.9,70124.0,37.2099,37.3055,37.2012,37.2968,70124.0
2022-12-12 12:30:00,42.91,42.92,42.85,42.86,35642.0,37.3055,37.3142,37.2534,37.2621,35642.0
2022-12-12 12:35:00,42.86,42.97,42.84,42.96,43506.0,37.2621,37.3577,37.2447,37.349,43506.0
2022-12-12 12:40:00,42.96,42.97,42.92,42.94,32515.0,37.349,37.3577,37.3142,37.3316,32515.0
2022-12-12 12:45:00,42.94,42.97,42.93,42.94,28353.0,37.3316,37.3577,37.3229,37.3316,28353.0
2022-12-12 12:50:00,42.95,42.98,42.93,42.94,39982.0,37.3403,37.3664,37.3229,37.3316,39982.0
2022-12-12 12:55:00,42.94,42.96,42.91,42.91,42904.0,37.3316,37.349,37.3055,37.3055,42904.0
2022-12-12 13:00:00,42.91,42.95,42.83,42.84,51186.0,37.3055,37.3403,37.236,37.2447,51186.0
2022-12-12 13:05:00,42.85,42.94,42.84,42.93,32167.0,37.2534,37.3316,37.2447,37.3229,32167.0
2022-12-12 13:10:00,42.93,42.94,42.86,42.87,34824.0,37.3229,37.3316,37.2621,37.2708,34824.0
2022-12-12 13:15:00,42.88,42.98,42.87,42.98,72695.0,37.2794,37.3664,37.2708,37.3664,72695.0
2022-12-12 13:20:00,42.97,42.97,42.92,42.93,39555.0,37.3577,37.3577,37.3142,37.3229,39555.0
2022-12-12 13:25:00,42.92,42.95,42.87,42.9,41723.0,37.3142,37.3403,37.2708,37.2968,41723.0
2022-12-12 13:30:00,42.9,42.98,42.89,42.97,31167.0,37.2968,37.3664,37.2881,37.3577,31167.0
2022-12-12 13:35:00,42.97,43.0,42.95,42.99,54491.0,37.3577,37.3838,37.3403,37.3751,54491.0
2022-12-12 13:40:00,43.0,43.0,42.88,42.91,91116.0,37.3838,37.3838,37.2794,37.3055,91116.0
2022-12-12 13:45:00,42.9,42.95,42.88,42.95,59004.0,37.2968,37.3403,37.2794,37.3403,59004.0
2022-12-12 13:50:00,42.94,43.0,42.94,42.97,45907.0,37.3316,37.3838,37.3316,37.3577,45907.0
2022-12-12 13:55:00,42.97,42.97,42.92,42.94,39377.0,37.3577,37.3577,37.3142,37.3316,39377.0
2022-12-12 14:00:00,42.95,42.96,42.91,42.94,28448.0,37.3403,37.349,37.3055,37.3316,28448.0
2022-12-12 14:05:00,42.93,42.96,42.92,42.96,31427.0,37.3229,37.349,37.3142,37.349,31427.0
2022-12-12 14:10:00,42.96,42.97,42.91,42.95,39771.0,37.349,37.3577,37.3055,37.3403,39771.0
2022-12-12 14:15:00,42.96,42.99,42.95,42.97,43571.0,37.349,37.3751,37.3403,37.3577,43571.0
2022-12-12 14:20:00,42.97,43.0,42.95,42.97,110123.0,37.3577,37.3838,37.3403,37.3577,110123.0
2022-12-12 14:25:00,42.97,43.03,42.96,43.0,79307.0,37.3577,37.4099,37.349,37.3838,79307.0
2022-12-12 14:30:00,43.01,43.01,42.95,43.01,51497.0,37.3925,37.3925,37.3403,37.3925,51497.0
2022-12-12 14:35:00,43.01,43.02,42.98,43.01,66082.0,37.3925,37.4012,37.3664,37.3925,66082.0
2022-12-12 14:40:00,43.01,43.08,42.99,43.05,71509.0,37.3925,37.4533,37.3751,37.4272,71509.0
2022-12-12 14:45:00,43.05,43.13,43.05,43.07,174840.0,37.4272,37.4968,37.4272,37.4446,174840.0
2022-12-12 14:50:00,43.07,43.15,43.07,43.15,70610.0,37.4446,37.5142,37.4446,37.5142,70610.0
2022-12-12 14:55:00,43.14,43.23,43.13,43.22,110378.0,37.5055,37.5837,37.4968,37.575,110378.0
2022-12-12 15:00:00,43.22,43.23,43.19,43.21,75527.0,37.575,37.5837,37.549,37.5663,75527.0
2022-12-12 15:05:00,43.21,43.27,43.19,43.27,115830.0,37.5663,37.6185,37.549,37.6185,115830.0
2022-12-12 15:10:00,43.27,43.32,43.25,43.27,195108.0,37.6185,37.662,37.6011,37.6185,195108.0
2022-12-12 15:15:00,43.27,43.35,43.27,43.34,98921.0,37.6185,37.6881,37.6185,37.6794,98921.0
2022-12-12 15:20:00,43.34,43.47,43.33,43.47,70569.0,37.6794,37.7924,37.6707,37.7924,70569.0
2022-12-12 15:25:00,43.47,43.53,43.46,43.51,67290.0,37.7924,37.8446,37.7837,37.8272,67290.0
2022-12-12 15:30:00,43.51,43.6,43.48,43.55,114742.0,37.8272,37.9054,37.8011,37.8619,114742.0
2022-12-12 15:35:00,43.55,43.61,43.54,43.55,89492.0,37.8619,37.9141,37.8532,37.8619,89492.0
2022-12-12 15:40:00,43.55,43.56,43.48,43.5,126766.0,37.8619,37.8706,37.8011,37.8185,126766.0
2022-12-12 15:45:00,43.49,43.53,43.48,43.48,163222.0,37.8098,37.8446,37.8011,37.8011,163222.0
2022-12-12 15:50:00,43.49,43.52,43.44,43.48,286671.0,37.8098,37.8359,37.7663,37.8011,286671.0
2022-12-12 15:55:00,43.49,43.59,43.48,43.5,770505.0,37.8098,37.8967,37.8011,37.8185,770505.0
2022-12-13 09:30:00,44.56,45.02,44.56,44.86,313226.0,38.74,39.1399,38.74,39.0008,313226.0
2022-12-13 09:35:00,44.86,45.03,44.42,44.42,172692.0,39.0008,39.1486,38.6183,38.6183,172692.0
2022-12-13 09:40:00,44.43,44.56,44.37,44.56,152409.0,38.627,38.74,38.5748,38.74,152409.0
2022-12-13 09:45:00,44.55,44.62,44.38,44.58,114115.0,38.7313,38.7922,38.5835,38.7574,114115.0
2022-12-13 09:50:00,44.57,44.6,44.43,44.56,67887.0,38.7487,38.7748,38.627,38.74,67887.0
2022-12-13 09:55:00,44.57,44.69,44.41,44.47,69648.0,38.7487,38.853,38.6096,38.6618,69648.0
2022-12-13 10:00:00,44.47,44.51,44.08,44.09,68051.0,38.6618,38.6966,38.3227,38.3314,68051.0
2022-12-13 10:05:00,44.09,44.09,43.73,43.87,114663.0,38.3314,38.3314,38.0184,38.1401,114663.0
2022-12-13 10:10:00,43.85,43.97,43.75,43.82,87577.0,38.1228,38.2271,38.0358,38.0967,87577.0
2022-12-13 10:15:00,43.82,43.82,43.6,43.63,64654.0,38.0967,38.0967,37.9054,37.9315,64654.0
2022-12-13 10:20:00,43.63,43.65,43.42,43.43,60410.0,37.9315,37.9489,37.7489,37.7576,60410.0
2022-12-13 10:25:00,43.44,43.59,43.35,43.48,86720.0,37.7663,37.8967,37.6881,37.8011,86720.0
2022-12-13 10:30:00,43.49,43.53,43.38,43.49,119181.0,37.8098,37.8446,37.7141,37.8098,119181.0
2022-12-13 10:35:00,43.5,43.53,43.26,43.28,75580.0,37.8185,37.8446,37.6098,37.6272,75580.0
2022-12-13 10:40:00,43.27,43.44,43.27,43.41,63572.0,37.6185,37.7663,37.6185,37.7402,63572.0
2022-12-13 10:45:00,43.42,43.56,43.27,43.28,106376.0,37.7489,37.8706,37.6185,37.6272,106376.0
2022-12-13 10:50:00,43.3,43.48,43.29,43.48,221029.0,37.6446,37.8011,37.6359,37.8011,221029.0
2022-12-13 10:55:00,43.48,43.49,43.37,43.4,97574.0,37.8011,37.8098,37.7054,37.7315,97574.0
2022-12-13 11:00:00,43.42,43.61,43.42,43.6,74845.0,37.7489,37.9141,37.7489,37.9054,74845.0
2022-12-13 11:05:00,43.59,43.63,43.42,43.52,50206.0,37.8967,37.9315,37.7489,37.8359,50206.0
2022-12-13 11:10:00,43.51,43.68,43.48,43.67,93080.0,37.8272,37.975,37.8011,37.9663,93080.0
2022-12-13 11:15:00,43.67,43.73,43.6,43.66,97524.0,37.9663,38.0184,37.9054,37.9576,97524.0
2022-12-13 11:20:00,43.66,43.67,43.47,43.48,67647.0,37.9576,37.9663,37.7924,37.8011,67647.0
2022-12-13 11:25:00,43.48,43.49,43.43,43.48,61823.0,37.8011,37.8098,37.7576,37.8011,61823.0
2022-12-13 11:30:00,43.48,43.55,43.46,43.52,45160.0,37.8011,37.8619,37.7837,37.8359,45160.0
2022-12-13 11:35:00,43.53,43.55,43.43,43.46,56048.0,37.8446,37.8619,37.7576,37.7837,56048.0
2022-12-13 11:40:00,43.46,43.51,43.44,43.48,46454.0,37.7837,37.8272,37.7663,37.8011,46454.0
2022-12-13 11:45:00,43.48,43.49,43.26,43.34,81341.0,37.8011,37.8098,37.6098,37.6794,81341.0
2022-12-13 11:50:00,43.34,43.36,43.19,43.27,83717.0,37.6794,37.6968,37.549,37.6185,83717.0
2022-12-13 11:55:00,43.27,43.42,43.22,43.41,68169.0,37.6185,37.7489,37.575,37.7402,68169.0
2022-12-13 12:00:00,43.41,43.46,43.37,43.43,65225.0,37.7402,37.7837,37.7054,37.7576,65225.0
2022-12-13 12:05:00,43.43,43.47,43.4,43.41,27564.0,37.7576,37.7924,37.7315,37.7402,27564.0
2022-12-13 12:10:00,43.4,43.4,43.25,43.29,53005.0,37.7315,37.7315,37.6011,37.6359,53005.0
2022-12-13 12:15:00,43.29,43.29,43.1,43.11,45929.0,37.6359,37.6359,37.4707,37.4794,45929.0
2022-12-13 12:20:00,43.1,43.24,43.09,43.11,43939.0,37.4707,37.5924,37.462,37.4794,43939.0
2022-12-13 12:25:00,43.11,43.18,43.05,43.06,44577.0,37.4794,37.5403,37.4272,37.4359,44577.0
2022-12-13 12:30:00,43.05,43.1,43.02,43.03,68159.0,37.4272,37.4707,37.4012,37.4099,68159.0
2022-12-13 12:35:00,43.03,43.14,43.02,43.11,27824.0,37.4099,37.5055,37.4012,37.4794,27824.0
2022-12-13 12:40:00,43.1,43.13,43.04,43.1,41099.0,37.4707,37.4968,37.4185,37.4707,41099.0
2022-12-13 12:45:00,43.11,43.14,42.94,42.96,74429.0,37.4794,37.5055,37.3316,37.349,74429.0
2022-12-13 12:50:00,42.96,43.01,42.91,42.95,48167.0,37.349,37.3925,37.3055,37.3403,48167.0
2022-12-13 12:55:00,42.95,43.07,42.93,43.05,72132.0,37.3403,37.4446,37.3229,37.4272,72132.0
2022-12-13 13:00:00,43.06,43.24,43.05,43.18,64403.0,37.4359,37.5924,37.4272,37.5403,64403.0
2022-12-13 13:05:00,43.19,43.24,43.14,43.16,54672.0,37.549,37.5924,37.5055,37.5229,54672.0
2022-12-13 13:10:00,43.16,43.27,43.16,43.27,33003.0,37.5229,37.6185,37.5229,37.6185,33003.0
2022-12-13 13:15:00,43.28,43.38,43.22,43.36,66847.0,37.6272,37.7141,37.575,37.6968,66847.0
2022-12-13 13:20:00,43.37,43.4,43.33,43.37,33072.0,37.7054,37.7315,37.6707,37.7054,33072.0
2022-12-13 13:25:00,43.37,43.37,43.33,43.33,28539.0,37.7054,37.7054,37.6707,37.6707,28539.0
2022-12-13 13:30:00,43.34,43.37,43.28,43.28,56175.0,37.6794,37.7054,37.6272,37.6272,56175.0
2022-12-13 13:35:00,43.28,43.29,43.21,43.25,43457.0,37.6272,37.6359,37.5663,37.6011,43457.0
2022-12-13 13:40:00,43.25,43.34,43.22,43.33,41536.0,37.6011,37.6794,37.575,37.6707,41536.0
2022-12-13 13:45:00,43.34,43.35,43.23,43.25,37065.0,37.6794,37.6881,37.5837,37.6011,37065.0
2022-12-13 13:50:00,43.25,43.26,43.14,43.16,40373.0,37.6011,37.6098,37.5055,37.5229,40373.0
2022-12-13 13:55:00,43.16,43.29,43.15,43.28,35988.0,37.5229,37.6359,37.5142,37.6272,35988.0
2022-12-13 14:00:00,43.29,43.39,43.26,43.38,33076.0,37.6359,37.7228,37.6098,37.7141,33076.0
2022-12-13 14:05:00,43.38,43.39,43.27,43.28,39743.0,37.7141,37.7228,37.6185,37.6272,39743.0
2022-12-13 14:10:00,43.27,43.34,43.25,43.3,38393.0,37.6185,37.6794,37.6011,37.6446,38393.0
2022-12-13 14:15:00,43.29,43.32,43.25,43.26,31821.0,37.6359,37.662,37.6011,37.6098,31821.0
2022-12-13 14:20:00,43.26,43.29,43.22,43.27,34254.0,37.6098,37.6359,37.575,37.6185,34254.0
2022-12-13 14:25:00,43.27,43.32,43.25,43.31,43653.0,37.6185,37.662,37.6011,37.6533,43653.0
2022-12-13 14:30:00,43.3,43.3,43.2,43.25,42308.0,37.6446,37.6446,37.5577,37.6011,42308.0
2022-12-13 14:35:00,43.25,43.34,43.24,43.33,65682.0,37.6011,37.6794,37.5924,37.6707,65682.0
2022-12-13 14:40:00,43.33,43.47,43.28,43.44,75818.0,37.6707,37.7924,37.6272,37.7663,75818.0
2022-12-13 14:45:00,43.44,43.45,43.4,43.41,40699.0,37.7663,37.775,37.7315,37.7402,40699.0
2022-12-13 14:50:00,43.4,43.41,43.26,43.29,80235.0,37.7315,37.7402,37.6098,37.6359,80235.0
2022-12-13 14:55:00,43.28,43.31,43.22,43.26,64127.0,37.6272,37.6533,37.575,37.6098,64127.0
2022-12-13 15:00:00,43.26,43.26,43.05,43.05,47573.0,37.6098,37.6098,37.4272,37.4272,47573.0
2022-12-13 15:05:00,43.06,43.18,43.06,43.16,121894.0,37.4359,37.5403,37.4359,37.5229,121894.0
2022-12-13 15:10:00,43.16,43.21,43.14,43.17,62338.0,37.5229,37.5663,37.5055,37.5316,62338.0
2022-12-13 15:15:00,43.16,43.35,43.16,43.3,103462.0,37.5229,37.6881,37.5229,37.6446,103462.0
2022-12-13 15:20:00,43.3,43.36,43.25,43.33,85042.0,37.6446,37.6968,37.6011,37.6707,85042.0
2022-12-13 15:25:00,43.33,43.35,43.25,43.3,74249.0,37.6707,37.6881,37.6011,37.6446,74249.0
2022-12-13 15:30:00,43.31,43.41,43.31,43.34,87635.0,37.6533,37.7402,37.6533,37.6794,87635.0
2022-12-13 15:35:00,43.35,43.36,43.19,43.23,94020.0,37.6881,37.6968,37.549,37.5837,94020.0
2022-12-13 15:40:00,43.23,43.32,43.19,43.3,106481.0,37.5837,37.662,37.549,37.6446,106481.0
2022-12-13 15:45:00,43.31,43.36,43.23,43.25,150401.0,37.6533,37.6968,37.5837,37.6011,150401.0
2022-12-13 15:50:00,43.25,43.37,43.25,43.27,180936.0,37.6011,37.7054,37.6011,37.6185,180936.0
2022-12-13 15:55:00,43.27,43.27,43.16,43.22,426457.0,37.6185,37.6185,37.5229,37.575,426457.0
2022-12-14 09:30:00,43.15,43.39,43.11,43.3,86222.0,37.5142,37.7228,37.4794,37.6446,86222.0
2022-12-14 09:35:00,43.31,43.35,43.18,43.28,39998.0,37.6533,37.6881,37.5403,37.6272,39998.0
2022-12-14 09:40:00,43.26,43.31,43.08,43.16,57314.0,37.6098,37.6533,37.4533,37.5229,57314.0
2022-12-14 09:45:00,43.15,43.29,43.13,43.16,41715.0,37.5142,37.6359,37.4968,37.5229,41715.0
2022-12-14 09:50:00,43.15,43.22,43.1,43.15,36272.0,37.5142,37.575,37.4707,37.5142,36272.0
2022-12-14 09:55:00,43.15,43.22,43.09,43.11,39736.0,37.5142,37.575,37.462,37.4794,39736.0
2022-12-14 10:00:00,43.11,43.19,42.99,43.07,52893.0,37.4794,37.549,37.3751,37.4446,52893.0
2022-12-14 10:05:00,43.07,43.07,42.98,42.99,36746.0,37.4446,37.4446,37.3664,37.3751,36746.0
2022-12-14 10:10:00,43.0,43.18,42.99,43.16,105969.0,37.3838,37.5403,37.3751,37.5229,105969.0
2022-12-14 10:15:00,43.16,43.25,43.15,43.19,30797.0,37.5229,37.6011,37.5142,37.549,30797.0
2022-12-14 10:20:00,43.18,43.21,43.14,43.18,25847.0,37.5403,37.5663,37.5055,37.5403,25847.0
2022-12-14 10:25:00,43.19,43.23,43.13,43.19,26396.0,37.549,37.5837,37.4968,37.549,26396.0
2022-12-14 10:30:00,43.19,43.21,43.16,43.19,22962.0,37.549,37.5663,37.5229,37.549,22962.0
2022-12-14 10:35:00,43.19,43.19,43.13,43.16,24819.0,37.549,37.549,37.4968,37.5229,24819.0
2022-12-14 10:40:00,43.15,43.15,43.09,43.1,72819.0,37.5142,37.5142,37.462,37.4707,72819.0
2022-12-14 10:45:00,43.09,43.1,43.03,43.05,34121.0,37.462,37.4707,37.4099,37.4272,34121.0
2022-12-14 10:50:00,43.05,43.08,42.99,43.05,41630.0,37.4272,37.4533,37.3751,37.4272,41630.0
2022-12-14 10:55:00,43.04,43.07,42.99,43.05,54390.0,37.4185,37.4446,37.3751,37.4272,54390.0
2022-12-14 11:00:00,43.05,43.15,43.04,43.13,50374.0,37.4272,37.5142,37.4185,37.4968,50374.0
2022-12-14 11:05:00,43.11,43.12,42.98,42.98,43492.0,37.4794,37.4881,37.3664,37.3664,43492.0
2022-12-14 11:10:00,42.98,43.04,42.96,43.03,65664.0,37.3664,37.4185,37.349,37.4099,65664.0
2022-12-14 11:15:00,43.03,43.06,42.94,42.95,58122.0,37.4099,37.4359,37.3316,37.3403,58122.0
2022-12-14 11:20:00,42.94,43.0,42.92,42.99,100670.0,37.3316,37.3838,37.3142,37.3751,100670.0
2022-12-14 11:25:00,42.99,43.05,42.97,43.02,110979.0,37.3751,37.4272,37.3577,37.4012,110979.0
2022-12-14 11:30:00,43.03,43.04,42.98,43.02,143488.0,37.4099,37.4185,37.3664,37.4012,143488.0
2022-12-14 11:35:00,43.02,43.05,42.96,43.03,108047.0,37.4012,37.4272,37.349,37.4099,108047.0
2022-12-14 11:40:00,43.02,43.11,43.02,43.05,71009.0,37.4012,37.4794,37.4012,37.4272,71009.0
2022-12-14 11:45:00,43.04,43.05,43.0,43.04,82050.0,37.4185,37.4272,37.3838,37.4185,82050.0
2022-12-14 11:50:00,43.02,43.09,43.01,43.03,59934.0,37.4012,37.462,37.3925,37.4099,59934.0
2022-12-14 11:55:00,43.03,43.06,43.01,43.01,47731.0,37.4099,37.4359,37.3925,37.3925,47731.0
2022-12-14 12:00:00,43.01,43.07,42.98,43.05,36487.0,37.3925,37.4446,37.3664,37.4272,36487.0
2022-12-14 12:05:00,43.04,43.1,43.02,43.04,68374.0,37.4185,37.4707,37.4012,37.4185,68374.0
2022-12-14 12:10:00,43.03,43.04,42.96,42.98,71728.0,37.4099,37.4185,37.349,37.3664,71728.0
2022-12-14 12:15:00,42.99,43.06,42.99,43.04,21791.0,37.3751,37.4359,37.3751,37.4185,21791.0
2022-12-14 12:20:00,43.03,43.04,42.98,43.02,29262.0,37.4099,37.4185,37.3664,37.4012,29262.0
2022-12-14 12:25:00,43.02,43.05,42.98,43.01,23112.0,37.4012,37.4272,37.3664,37.3925,23112.0
2022-12-14 12:30:00,43.0,43.04,42.99,43.0,19795.0,37.3838,37.4185,37.3751,37.3838,19795.0
2022-12-14 12:35:00,43.01,43.05,42.98,43.04,37527.0,37.3925,37.4272,37.3664,37.4185,37527.0
2022-12-14 12:40:00,43.04,43.06,43.0,43.02,18333.0,37.4185,37.4359,37.3838,37.4012,18333.0
2022-12-14 12:45:00,43.01,43.04,42.98,43.04,22686.0,37.3925,37.4185,37.3664,37.4185,22686.0
2022-12-14 12:50:00,43.03,43.04,42.99,42.99,22600.0,37.4099,37.4185,37.3751,37.3751,22600.0
2022-12-14 12:55:00,43.0,43.03,42.97,42.98,36123.0,37.3838,37.4099,37.3577,37.3664,36123.0
2022-12-14 13:00:00,42.97,43.01,42.95,43.01,42866.0,37.3577,37.3925,37.3403,37.3925,42866.0
2022-12-14 13:05:00,43.01,43.02,42.99,43.0,20117.0,37.3925,37.4012,37.3751,37.3838,20117.0
2022-12-14 13:10:00,43.0,43.05,42.98,43.03,22928.0,37.3838,37.4272,37.3664,37.4099,22928.0
2022-12-14 13:15:00,43.04,43.08,43.01,43.08,35022.0,37.4185,37.4533,37.3925,37.4533,35022.0
2022-12-14 13:20:00,43.08,43.11,43.07,43.08,23998.0,37.4533,37.4794,37.4446,37.4533,23998.0
2022-12-14 13:25:00,43.07,43.07,43.01,43.04,24223.0,37.4446,37.4446,37.3925,37.4185,24223.0
2022-12-14 13:30:00,43.04,43.1,43.03,43.1,25016.0,37.4185,37.4707,37.4099,37.4707,25016.0
2022-12-14 13:35:00,43.09,43.13,43.05,43.12,107919.0,37.462,37.4968,37.4272,37.4881,107919.0
2022-12-14 13:40:00,43.14,43.17,43.03,43.12,228054.0,37.5055,37.5316,37.4099,37.4881,228054.0
2022-12-14 13:45:00,43.12,43.12,43.07,43.07,49738.0,37.4881,37.4881,37.4446,37.4446,49738.0
2022-12-14 13:50:00,43.07,43.11,43.05,43.1,22896.0,37.4446,37.4794,37.4272,37.4707,22896.0
2022-12-14 13:55:00,43.1,43.17,43.1,43.11,105282.0,37.4707,37.5316,37.4707,37.4794,105282.0
2022-12-14 14:00:00,43.12,43.12,42.62,42.8,97473.0,37.4881,37.4881,37.0534,37.2099,97473.0
2022-12-14 14:05:00,42.82,42.82,42.43,42.49,69481.0,37.2273,37.2273,36.8882,36.9404,69481.0
2022-12-14 14:10:00,42.52,42.75,42.48,42.7,122165.0,36.9665,37.1664,36.9317,37.123,122165.0
2022-12-14 14:15:00,42.68,42.74,42.61,42.68,107646.0,37.1056,37.1577,37.0447,37.1056,107646.0
2022-12-14 14:20:00,42.67,42.72,42.56,42.61,73801.0,37.0969,37.1403,37.0012,37.0447,73801.0
2022-12-14 14:25:00,42.61,42.65,42.54,42.56,56350.0,37.0447,37.0795,36.9839,37.0012,56350.0
2022-12-14 14:30:00,42.57,42.65,42.15,42.18,150364.0,37.0099,37.0795,36.6448,36.6709,150364.0
2022-12-14 14:35:00,42.17,42.26,42.06,42.1,145017.0,36.6622,36.7404,36.5665,36.6013,145017.0
2022-12-14 14:40:00,42.11,42.42,42.05,42.32,134662.0,36.61,36.8795,36.5579,36.7926,134662.0
2022-12-14 14:45:00,42.32,42.32,42.0,42.22,165121.0,36.7926,36.7926,36.5144,36.7056,165121.0
2022-12-14 14:50:00,42.21,42.31,41.99,42.1,134266.0,36.697,36.7839,36.5057,36.6013,134266.0
2022-12-14 14:55:00,42.13,42.2,42.06,42.12,68363.0,36.6274,36.6883,36.5665,36.6187,68363.0
2022-12-14 15:00:00,42.12,42.44,42.05,42.43,111656.0,36.6187,36.8969,36.5579,36.8882,111656.0
2022-12-14 15:05:00,42.41,42.43,42.23,42.37,98366.0,36.8708,36.8882,36.7143,36.8361,98366.0
2022-12-14 15:10:00,42.4,42.68,42.34,42.59,286209.0,36.8621,37.1056,36.81,37.0273,286209.0
2022-12-14 15:15:00,42.59,42.64,42.28,42.41,96037.0,37.0273,37.0708,36.7578,36.8708,96037.0
2022-12-14 15:20:00,42.42,42.44,42.29,42.32,147678.0,36.8795,36.8969,36.7665,36.7926,147678.0
2022-12-14 15:25:00,42.32,42.35,42.07,42.08,88665.0,36.7926,36.8187,36.5752,36.5839,88665.0
2022-12-14 15:30:00,42.07,42.1,41.95,42.06,137652.0,36.5752,36.6013,36.4709,36.5665,137652.0
2022-12-14 15:35:00,42.06,42.13,41.95,42.08,121305.0,36.5665,36.6274,36.4709,36.5839,121305.0
2022-12-14 15:40:00,42.07,42.12,41.98,42.11,134428.0,36.5752,36.6187,36.497,36.61,134428.0
2022-12-14 15:45:00,42.11,42.16,42.02,42.1,147652.0,36.61,36.6535,36.5318,36.6013,147652.0
2022-12-14 15:50:00,42.13,42.36,42.11,42.3,230654.0,36.6274,36.8274,36.61,36.7752,230654.0
2022-12-14 15:55:00,42.3,42.31,42.18,42.22,714252.0,36.7752,36.7839,36.6709,36.7056,714252.0
2022-12-15 09:30:00,41.6,41.9,41.46,41.79,148951.0,36.1666,36.4274,36.0449,36.3318,148951.0
2022-12-15 09:35:00,41.83,41.83,41.58,41.79,53315.0,36.3666,36.3666,36.1492,36.3318,53315.0
2022-12-15 09:40:00,41.78,41.81,41.58,41.78,57409.0,36.3231,36.3492,36.1492,36.3231,57409.0
2022-12-15 09:45:00,41.79,41.87,41.66,41.76,73701.0,36.3318,36.4014,36.2188,36.3057,73701.0
2022-12-15 09:50:00,41.76,41.82,41.59,41.64,77132.0,36.3057,36.3579,36.1579,36.2014,77132.0
2022-12-15 09:55:00,41.64,41.67,41.47,41.5,76072.0,36.2014,36.2275,36.0536,36.0797,76072.0
2022-12-15 10:00:00,41.5,41.5,41.37,41.41,62650.0,36.0797,36.0797,35.9667,36.0014,62650.0
2022-12-15 10:05:00,41.4,41.58,41.4,41.48,73854.0,35.9927,36.1492,35.9927,36.0623,73854.0
2022-12-15 10:10:00,41.48,41.56,41.47,41.5,147150.0,36.0623,36.1319,36.0536,36.0797,147150.0
2022-12-15 10:15:00,41.49,41.76,41.42,41.75,78928.0,36.071,36.3057,36.0101,36.297,78928.0
2022-12-15 10:20:00,41.76,41.8,41.48,41.53,55211.0,36.3057,36.3405,36.0623,36.1058,55211.0
2022-12-15 10:25:00,41.53,41.61,41.53,41.58,41399.0,36.1058,36.1753,36.1058,36.1492,41399.0
2022-12-15 10:30:00,41.57,41.73,41.54,41.68,50336.0,36.1405,36.2796,36.1145,36.2362,50336.0
2022-12-15 10:35:00,41.68,41.83,41.67,41.82,51504.0,36.2362,36.3666,36.2275,36.3579,51504.0
2022-12-15 10:40:00,41.82,41.87,41.73,41.83,46564.0,36.3579,36.4014,36.2796,36.3666,46564.0
2022-12-15 10:45:00,41.83,41.84,41.7,41.7,49360.0,36.3666,36.3753,36.2536,36.2536,49360.0
2022-12-15 10:50:00,41.7,41.74,41.66,41.73,34369.0,36.2536,36.2883,36.2188,36.2796,34369.0
2022-12-15 10:55:00,41.73,41.8,41.69,41.79,44133.0,36.2796,36.3405,36.2449,36.3318,44133.0
2022-12-15 11:00:00,41.78,41.87,41.72,41.81,88589.0,36.3231,36.4014,36.271,36.3492,88589.0
2022-12-15 11:05:00,41.8,41.8,41.7,41.77,38043.0,36.3405,36.3405,36.2536,36.3144,38043.0
2022-12-15 11:10:00,41.77,41.8,41.63,41.66,43280.0,36.3144,36.3405,36.1927,36.2188,43280.0
2022-12-15 11:15:00,41.65,41.8,41.57,41.78,97995.0,36.2101,36.3405,36.1405,36.3231,97995.0
2022-12-15 11:20:00,41.79,41.79,41.61,41.62,53189.0,36.3318,36.3318,36.1753,36.184,53189.0
2022-12-15 11:25:00,41.63,41.66,41.54,41.57,89164.0,36.1927,36.2188,36.1145,36.1405,89164.0
2022-12-15 11:30:00,41.57,41.66,41.53,41.66,42477.0,36.1405,36.2188,36.1058,36.2188,42477.0
2022-12-15 11:35:00,41.67,41.73,41.65,41.73,39165.0,36.2275,36.2796,36.2101,36.2796,39165.0
2022-12-15 11:40:00,41.72,41.73,41.62,41.65,42124.0,36.271,36.2796,36.184,36.2101,42124.0
2022-12-15 11:45:00,41.65,41.71,41.62,41.65,40649.0,36.2101,36.2623,36.184,36.2101,40649.0
2022-12-15 11:50:00,41.64,41.68,41.61,41.68,58609.0,36.2014,36.2362,36.1753,36.2362,58609.0
2022-12-15 11:55:00,41.67,41.68,41.57,41.58,31465.0,36.2275,36.2362,36.1405,36.1492,31465.0
2022-12-15 12:00:00,41.57,41.68,41.57,41.62,54026.0,36.1405,36.2362,36.1405,36.184,54026.0
2022-12-15 12:05:00,41.63,41.69,41.62,41.68,45456.0,36.1927,36.2449,36.184,36.2362,45456.0
2022-12-15 12:10:00,41.68,41.69,41.62,41.66,37512.0,36.2362,36.2449,36.184,36.2188,37512.0
2022-12-15 12:15:00,41.65,41.68,41.64,41.66,25719.0,36.2101,36.2362,36.2014,36.2188,25719.0
2022-12-15 12:20:00,41.66,41.67,41.61,41.63,39378.0,36.2188,36.2275,36.1753,36.1927,39378.0
2022-12-15 12:25:00,41.63,41.67,41.63,41.65,23294.0,36.1927,36.2275,36.1927,36.2101,23294.0
2022-12-15 12:30:00,41.66,41.75,41.65,41.74,47355.0,36.2188,36.297,36.2101,36.2883,47355.0
2022-12-15 12:35:00,41.75,41.8,41.72,41.72,42082.0,36.297,36.3405,36.271,36.271,42082.0
2022-12-15 12:40:00,41.72,41.75,41.68,41.71,42472.0,36.271,36.297,36.2362,36.2623,42472.0
2022-12-15 12:45:00,41.72,41.76,41.65,41.66,89710.0,36.271,36.3057,36.2101,36.2188,89710.0
2022-12-15 12:50:00,41.66,41.71,41.62,41.62,28014.0,36.2188,36.2623,36.184,36.184,28014.0
2022-12-15 12:55:00,41.61,41.61,41.54,41.55,47247.0,36.1753,36.1753,36.1145,36.1232,47247.0
2022-12-15 13:00:00,41.55,41.56,41.49,41.51,62547.0,36.1232,36.1319,36.071,36.0884,62547.0
2022-12-15 13:05:00,41.51,41.52,41.45,41.52,56640.0,36.0884,36.0971,36.0362,36.0971,56640.0
2022-12-15 13:10:00,41.52,41.57,41.49,41.54,183674.0,36.0971,36.1405,36.071,36.1145,183674.0
2022-12-15 13:15:00,41.54,41.54,41.42,41.43,52737.0,36.1145,36.1145,36.0101,36.0188,52737.0
2022-12-15 13:20:00,41.42,41.44,41.39,41.43,54547.0,36.0101,36.0275,35.9841,36.0188,54547.0
2022-12-15 13:25:00,41.44,41.45,41.4,41.41,56524.0,36.0275,36.0362,35.9927,36.0014,56524.0
2022-12-15 13:30:00,41.4,41.43,41.37,41.4,55170.0,35.9927,36.0188,35.9667,35.9927,55170.0
2022-12-15 13:35:00,41.4,41.43,41.39,41.4,46191.0,35.9927,36.0188,35.9841,35.9927,46191.0
2022-12-15 13:40:00,41.41,41.45,41.38,41.39,39334.0,36.0014,36.0362,35.9754,35.9841,39334.0
2022-12-15 13:45:00,41.4,41.4,41.31,41.31,33459.0,35.9927,35.9927,35.9145,35.9145,33459.0
2022-12-15 13:50:00,41.32,41.36,41.28,41.34,64133.0,35.9232,35.958,35.8884,35.9406,64133.0
2022-12-15 13:55:00,41.35,41.37,41.3,41.36,53964.0,35.9493,35.9667,35.9058,35.958,53964.0
2022-12-15 14:00:00,41.37,41.43,41.35,41.38,61083.0,35.9667,36.0188,35.9493,35.9754,61083.0
2022-12-15 14:05:00,41.37,41.39,41.31,41.33,39963.0,35.9667,35.9841,35.9145,35.9319,39963.0
2022-12-15 14:10:00,41.32,41.36,41.32,41.33,45631.0,35.9232,35.958,35.9232,35.9319,45631.0
2022-12-15 14:15:00,41.34,41.34,41.29,41.31,42650.0,35.9406,35.9406,35.8971,35.9145,42650.0
2022-12-15 14:20:00,41.32,41.34,41.29,41.3,47175.0,35.9232,35.9406,35.8971,35.9058,47175.0
2022-12-15 14:25:00,41.31,41.32,41.26,41.28,51331.0,35.9145,35.9232,35.871,35.8884,51331.0
2022-12-15 14:30:00,41.28,41.36,41.27,41.36,76298.0,35.8884,35.958,35.8797,35.958,76298.0
2022-12-15 14:35:00,41.35,41.51,41.3,41.51,144638.0,35.9493,36.0884,35.9058,36.0884,144638.0
2022-12-15 14:40:00,41.5,41.54,41.49,41.53,80887.0,36.0797,36.1145,36.071,36.1058,80887.0
2022-12-15 14:45:00,41.53,41.59,41.48,41.58,97000.0,36.1058,36.1579,36.0623,36.1492,97000.0
2022-12-15 14:50:00,41.58,41.61,41.53,41.6,63317.0,36.1492,36.1753,36.1058,36.1666,63317.0
2022-12-15 14:55:00,41.6,41.66,41.58,41.66,77941.0,36.1666,36.2188,36.1492,36.2188,77941.0
2022-12-15 15:00:00,41.66,41.7,41.63,41.66,92772.0,36.2188,36.2536,36.1927,36.2188,92772.0
2022-12-15 15:05:00,41.66,41.72,41.63,41.71,62005.0,36.2188,36.271,36.1927,36.2623,62005.0
2022-12-15 15:10:00,41.72,41.73,41.6,41.62,100373.0,36.271,36.2796,36.1666,36.184,100373.0
2022-12-15 15:15:00,41.61,41.64,41.58,41.61,82199.0,36.1753,36.2014,36.1492,36.1753,82199.0
2022-12-15 15:20:00,41.61,41.67,41.59,41.65,82123.0,36.1753,36.2275,36.1579,36.2101,82123.0
2022-12-15 15:25:00,41.64,41.74,41.62,41.73,175603.0,36.2014,36.2883,36.184,36.2796,175603.0
2022-12-15 15:30:00,41.72,41.74,41.68,41.72,106338.0,36.271,36.2883,36.2362,36.271,106338.0
2022-12-15 15:35:00,41.72,41.73,41.59,41.64,133797.0,36.271,36.2796,36.1579,36.2014,133797.0
2022-12-15 15:40:00,41.64,41.65,41.51,41.51,111257.0,36.2014,36.2101,36.0884,36.0884,111257.0
2022-12-15 15:45:00,41.51,41.53,41.45,41.48,198637.0,36.0884,36.1058,36.0362,36.0623,198637.0
2022-12-15 15:50:00,41.49,41.58,41.44,41.55,322338.0,36.071,36.1492,36.0275,36.1232,322338.0
2022-12-15 15:55:00,41.55,41.58,41.45,41.52,753539.0,36.1232,36.1492,36.0362,36.0971,753539.0
2022-12-16 09:30:00,41.14,41.3,40.85,40.95,962249.0,35.7667,35.9058,35.5146,35.6015,962249.0
2022-12-16 09:35:00,40.93,41.07,40.86,41.0,129529.0,35.5841,35.7059,35.5233,35.645,129529.0
2022-12-16 09:40:00,40.99,41.25,40.9,41.16,77772.0,35.6363,35.8623,35.5581,35.7841,77772.0
2022-12-16 09:45:00,41.18,41.4,41.13,41.35,56379.0,35.8015,35.9927,35.758,35.9493,56379.0
2022-12-16 09:50:00,41.36,41.4,41.31,41.32,53200.0,35.958,35.9927,35.9145,35.9232,53200.0
2022-12-16 09:55:00,41.32,41.36,41.23,41.32,225706.0,35.9232,35.958,35.845,35.9232,225706.0
2022-12-16 10:00:00,41.32,41.33,41.1,41.11,78469.0,35.9232,35.9319,35.7319,35.7406,78469.0
2022-12-16 10:05:00,41.12,41.21,41.09,41.1,83228.0,35.7493,35.8276,35.7232,35.7319,83228.0
2022-12-16 10:10:00,41.09,41.15,41.07,41.15,57095.0,35.7232,35.7754,35.7059,35.7754,57095.0
2022-12-16 10:15:00,41.15,41.3,41.15,41.3,61558.0,35.7754,35.9058,35.7754,35.9058,61558.0
2022-12-16 10:20:00,41.3,41.33,41.18,41.2,113680.0,35.9058,35.9319,35.8015,35.8189,113680.0
2022-12-16 10:25:00,41.2,41.24,41.15,41.15,53590.0,35.8189,35.8536,35.7754,35.7754,53590.0
2022-12-16 10:30:00,41.16,41.23,41.04,41.05,52395.0,35.7841,35.845,35.6798,35.6885,52395.0
2022-12-16 10:35:00,41.06,41.2,41.01,41.2,107249.0,35.6972,35.8189,35.6537,35.8189,107249.0
2022-12-16 10:40:00,41.2,41.33,41.17,41.33,121665.0,35.8189,35.9319,35.7928,35.9319,121665.0
2022-12-16 10:45:00,41.32,41.34,41.16,41.16,55648.0,35.9232,35.9406,35.7841,35.7841,55648.0
2022-12-16 10:50:00,41.15,41.16,41.02,41.1,73706.0,35.7754,35.7841,35.6624,35.7319,73706.0
2022-12-16 10:55:00,41.1,41.12,41.02,41.08,126584.0,35.7319,35.7493,35.6624,35.7145,126584.0
2022-12-16 11:00:00,41.09,41.14,41.06,41.07,59336.0,35.7232,35.7667,35.6972,35.7059,59336.0
2022-12-16 11:05:00,41.06,41.11,40.97,40.97,40612.0,35.6972,35.7406,35.6189,35.6189,40612.0
2022-12-16 11:10:00,40.97,41.09,40.93,41.09,51540.0,35.6189,35.7232,35.5841,35.7232,51540.0
2022-12-16 11:15:00,41.09,41.1,41.02,41.05,50345.0,35.7232,35.7319,35.6624,35.6885,50345.0
2022-12-16 11:20:00,41.05,41.12,41.01,41.04,43149.0,35.6885,35.7493,35.6537,35.6798,43149.0
2022-12-16 11:25:00,41.05,41.06,40.97,40.98,59155.0,35.6885,35.6972,35.6189,35.6276,59155.0
2022-12-16 11:30:00,40.98,41.01,40.89,40.96,68775.0,35.6276,35.6537,35.5494,35.6102,68775.0
2022-12-16 11:35:00,40.95,40.98,40.9,40.95,37441.0,35.6015,35.6276,35.5581,35.6015,37441.0
2022-12-16 11:40:00,40.95,40.95,40.84,40.88,76199.0,35.6015,35.6015,35.5059,35.5407,76199.0
2022-12-16 11:45:00,40.89,40.9,40.76,40.77,59155.0,35.5494,35.5581,35.4363,35.445,59155.0
2022-12-16 11:50:00,40.78,40.82,40.75,40.82,60557.0,35.4537,35.4885,35.4276,35.4885,60557.0
2022-12-16 11:55:00,40.82,40.82,40.73,40.77,52733.0,35.4885,35.4885,35.4103,35.445,52733.0
2022-12-16 12:00:00,40.77,40.83,40.76,40.79,35082.0,35.445,35.4972,35.4363,35.4624,35082.0
2022-12-16 12:05:00,40.79,40.82,40.75,40.76,31654.0,35.4624,35.4885,35.4276,35.4363,31654.0
2022-12-16 12:10:00,40.76,40.81,40.74,40.77,43481.0,35.4363,35.4798,35.419,35.445,43481.0
2022-12-16 12:15:00,40.77,40.83,40.75,40.82,56856.0,35.445,35.4972,35.4276,35.4885,56856.0
2022-12-16 12:20:00,40.82,40.83,40.74,40.8,89408.0,35.4885,35.4972,35.419,35.4711,89408.0
2022-12-16 12:25:00,40.8,40.96,40.8,40.95,45940.0,35.4711,35.6102,35.4711,35.6015,45940.0
2022-12-16 12:30:00,40.94,40.95,40.9,40.91,60658.0,35.5928,35.6015,35.5581,35.5667,60658.0
2022-12-16 12:35:00,40.91,40.94,40.86,40.89,90665.0,35.5667,35.5928,35.5233,35.5494,90665.0
2022-12-16 12:40:00,40.9,40.92,40.82,40.85,86416.0,35.5581,35.5754,35.4885,35.5146,86416.0
2022-12-16 12:45:00,40.86,40.9,40.85,40.9,47456.0,35.5233,35.5581,35.5146,35.5581,47456.0
2022-12-16 12:50:00,40.9,40.93,40.83,40.84,52384.0,35.5581,35.5841,35.4972,35.5059,52384.0
2022-12-16 12:55:00,40.83,40.84,40.7,40.74,57264.0,35.4972,35.5059,35.3842,35.419,57264.0
2022-12-16 13:00:00,40.74,40.81,40.72,40.78,50175.0,35.419,35.4798,35.4016,35.4537,50175.0
2022-12-16 13:05:00,40.77,40.81,40.73,40.75,37493.0,35.445,35.4798,35.4103,35.4276,37493.0
2022-12-16 13:10:00,40.76,40.78,40.73,40.74,52229.0,35.4363,35.4537,35.4103,35.419,52229.0
2022-12-16 13:15:00,40.75,40.82,40.72,40.73,61252.0,35.4276,35.4885,35.4016,35.4103,61252.0
2022-12-16 13:20:00,40.73,40.73,40.68,40.7,54269.0,35.4103,35.4103,35.3668,35.3842,54269.0
2022-12-16 13:25:00,40.69,40.76,40.69,40.73,38126.0,35.3755,35.4363,35.3755,35.4103,38126.0
2022-12-16 13:30:00,40.73,40.86,40.73,40.86,44787.0,35.4103,35.5233,35.4103,35.5233,44787.0
2022-12-16 13:35:00,40.86,40.87,40.83,40.86,57440.0,35.5233,35.532,35.4972,35.5233,57440.0
2022-12-16 13:40:00,40.85,40.87,40.81,40.83,60567.0,35.5146,35.532,35.4798,35.4972,60567.0
2022-12-16 13:45:00,40.84,40.92,40.83,40.91,39848.0,35.5059,35.5754,35.4972,35.5667,39848.0
2022-12-16 13:50:00,40.9,40.91,40.83,40.85,46702.0,35.5581,35.5667,35.4972,35.5146,46702.0
2022-12-16 13:55:00,40.86,40.88,40.81,40.84,44319.0,35.5233,35.5407,35.4798,35.5059,44319.0
2022-12-16 14:00:00,40.84,40.92,40.81,40.91,63004.0,35.5059,35.5754,35.4798,35.5667,63004.0
2022-12-16 14:05:00,40.91,40.97,40.88,40.97,74448.0,35.5667,35.6189,35.5407,35.6189,74448.0
2022-12-16 14:10:00,40.97,41.05,40.96,41.02,109077.0,35.6189,35.6885,35.6102,35.6624,109077.0
2022-12-16 14:15:00,41.02,41.06,40.9,40.93,87160.0,35.6624,35.6972,35.5581,35.5841,87160.0
2022-12-16 14:20:00,40.92,40.93,40.78,40.86,94472.0,35.5754,35.5841,35.4537,35.5233,94472.0
2022-12-16 14:25:00,40.86,40.89,40.78,40.8,105903.0,35.5233,35.5494,35.4537,35.4711,105903.0
2022-12-16 14:30:00,40.8,40.8,40.68,40.68,67863.0,35.4711,35.4711,35.3668,35.3668,67863.0
2022-12-16 14:35:00,40.68,40.73,40.67,40.67,44659.0,35.3668,35.4103,35.3581,35.3581,44659.0
2022-12-16 14:40:00,40.67,40.68,40.62,40.64,54467.0,35.3581,35.3668,35.3146,35.332,54467.0
2022-12-16 14:45:00,40.65,40.65,40.54,40.61,108957.0,35.3407,35.3407,35.2451,35.3059,108957.0
2022-12-16 14:50:00,40.6,40.68,40.58,40.66,105209.0,35.2972,35.3668,35.2798,35.3494,105209.0
2022-12-16 14:55:00,40.66,40.75,40.65,40.73,83234.0,35.3494,35.4276,35.3407,35.4103,83234.0
2022-12-16 15:00:00,40.72,40.77,40.69,40.69,112126.0,35.4016,35.445,35.3755,35.3755,112126.0
2022-12-16 15:05:00,40.69,40.69,40.58,40.59,66107.0,35.3755,35.3755,35.2798,35.2885,66107.0
2022-12-16 15:10:00,40.59,40.76,40.58,40.76,136934.0,35.2885,35.4363,35.2798,35.4363,136934.0
2022-12-16 15:15:00,40.76,40.84,40.75,40.77,227051.0,35.4363,35.5059,35.4276,35.445,227051.0
2022-12-16 15:20:00,40.76,40.86,40.75,40.78,114028.0,35.4363,35.5233,35.4276,35.4537,114028.0
2022-12-16 15:25:00,40.79,40.87,40.77,40.86,127664.0,35.4624,35.532,35.445,35.5233,127664.0
2022-12-16 15:30:00,40.85,40.95,40.84,40.94,154321.0,35.5146,35.6015,35.5059,35.5928,154321.0
2022-12-16 15:35:00,40.94,41.07,40.92,41.02,195154.0,35.5928,35.7059,35.5754,35.6624,195154.0
2022-12-16 15:40:00,41.02,41.09,41.0,41.03,156114.0,35.6624,35.7232,35.645,35.6711,156114.0
2022-12-16 15:45:00,41.02,41.06,40.98,41.02,170763.0,35.6624,35.6972,35.6276,35.6624,170763.0
2022-12-16 15:50:00,41.01,41.17,41.0,41.17,337766.0,35.6537,35.7928,35.645,35.7928,337766.0
2022-12-16 15:55:00,41.17,41.33,41.16,41.24,1386595.0,35.7928,35.9319,35.7841,35.8536,1386595.0
2022-12-19 09:30:00,41.29,41.43,41.21,41.33,87540.0,35.8971,36.0188,35.8276,35.9319,87540.0
2022-12-19 09:35:00,41.35,41.61,41.31,41.61,97924.0,35.9493,36.1753,35.9145,36.1753,97924.0
2022-12-19 09:40:00,41.61,41.62,41.48,41.53,120455.0,36.1753,36.184,36.0623,36.1058,120455.0
2022-12-19 09:45:00,41.52,41.56,41.33,41.45,90761.0,36.0971,36.1319,35.9319,36.0362,90761.0
2022-12-19 09:50:00,41.45,41.58,41.41,41.43,43531.0,36.0362,36.1492,36.0014,36.0188,43531.0
2022-12-19 09:55:00,41.43,41.45,41.4,41.45,32827.0,36.0188,36.0362,35.9927,36.0362,32827.0
2022-12-19 10:00:00,41.45,41.45,41.31,41.41,151181.0,36.0362,36.0362,35.9145,36.0014,151181.0
2022-12-19 10:05:00,41.41,41.44,41.3,41.34,41200.0,36.0014,36.0275,35.9058,35.9406,41200.0
2022-12-19 10:10:00,41.34,41.38,41.29,41.37,32687.0,35.9406,35.9754,35.8971,35.9667,32687.0
2022-12-19 10:15:00,41.37,41.37,41.27,41.3,72351.0,35.9667,35.9667,35.8797,35.9058,72351.0
2022-12-19 10:20:00,41.31,41.48,41.3,41.48,77179.0,35.9145,36.0623,35.9058,36.0623,77179.0
2022-12-19 10:25:00,41.48,41.63,41.48,41.63,53865.0,36.0623,36.1927,36.0623,36.1927,53865.0
2022-12-19 10:30:00,41.62,41.62,41.54,41.54,42065.0,36.184,36.184,36.1145,36.1145,42065.0
2022-12-19 10:35:00,41.55,41.59,41.4,41.41,73095.0,36.1232,36.1579,35.9927,36.0014,73095.0
2022-12-19 10:40:00,41.41,41.44,41.36,41.41,102868.0,36.0014,36.0275,35.958,36.0014,102868.0
2022-12-19 10:45:00,41.42,41.46,41.35,41.36,78946.0,36.0101,36.0449,35.9493,35.958,78946.0
2022-12-19 10:50:00,41.34,41.36,41.23,41.27,55517.0,35.9406,35.958,35.845,35.8797,55517.0
2022-12-19 10:55:00,41.27,41.34,41.25,41.26,73292.0,35.8797,35.9406,35.8623,35.871,73292.0
2022-12-19 11:00:00,41.26,41.26,41.16,41.23,56025.0,35.871,35.871,35.7841,35.845,56025.0
2022-12-19 11:05:00,41.23,41.27,41.19,41.23,271150.0,35.845,35.8797,35.8102,35.845,271150.0
2022-12-19 11:10:00,41.24,41.26,41.14,41.2,94673.0,35.8536,35.871,35.7667,35.8189,94673.0
2022-12-19 11:15:00,41.2,41.25,41.17,41.24,72397.0,35.8189,35.8623,35.7928,35.8536,72397.0
2022-12-19 11:20:00,41.23,41.25,41.12,41.2,43173.0,35.845,35.8623,35.7493,35.8189,43173.0
2022-12-19 11:25:00,41.2,41.23,41.13,41.23,56316.0,35.8189,35.845,35.758,35.845,56316.0
2022-12-19 11:30:00,41.22,41.29,41.18,41.2,79353.0,35.8363,35.8971,35.8015,35.8189,79353.0
2022-12-19 11:35:00,41.21,41.21,41.11,41.12,105891.0,35.8276,35.8276,35.7406,35.7493,105891.0
2022-12-19 11:40:00,41.12,41.18,41.05,41.17,63984.0,35.7493,35.8015,35.6885,35.7928,63984.0
2022-12-19 11:45:00,41.17,41.2,41.13,41.16,79231.0,35.7928,35.8189,35.758,35.7841,79231.0
2022-12-19 11:50:00,41.17,41.19,41.07,41.14,47299.0,35.7928,35.8102,35.7059,35.7667,47299.0
2022-12-19 11:55:00,41.15,41.19,41.1,41.16,48398.0,35.7754,35.8102,35.7319,35.7841,48398.0
2022-12-19 12:00:00,41.16,41.32,41.14,41.27,50276.0,35.7841,35.9232,35.7667,35.8797,50276.0
2022-12-19 12:05:00,41.27,41.32,41.25,41.27,57383.0,35.8797,35.9232,35.8623,35.8797,57383.0
2022-12-19 12:10:00,41.27,41.36,41.27,41.35,33482.0,35.8797,35.958,35.8797,35.9493,33482.0
2022-12-19 12:15:00,41.33,41.34,41.26,41.28,29528.0,35.9319,35.9406,35.871,35.8884,29528.0
2022-12-19 12:20:00,41.27,41.29,41.24,41.27,28931.0,35.8797,35.8971,35.8536,35.8797,28931.0
2022-12-19 12:25:00,41.28,41.29,41.25,41.26,17543.0,35.8884,35.8971,35.8623,35.871,17543.0
2022-12-19 12:30:00,41.26,41.27,41.2,41.22,45158.0,35.871,35.8797,35.8189,35.8363,45158.0
2022-12-19 12:35:00,41.22,41.28,41.22,41.27,27349.0,35.8363,35.8884,35.8363,35.8797,27349.0
2022-12-19 12:40:00,41.26,41.27,41.23,41.24,20541.0,35.871,35.8797,35.845,35.8536,20541.0
2022-12-19 12:45:00,41.25,41.32,41.24,41.32,47592.0,35.8623,35.9232,35.8536,35.9232,47592.0
2022-12-19 12:50:00,41.31,41.33,41.29,41.29,34190.0,35.9145,35.9319,35.8971,35.8971,34190.0
2022-12-19 12:55:00,41.27,41.31,41.26,41.28,24149.0,35.8797,35.9145,35.871,35.8884,24149.0
2022-12-19 13:00:00,41.29,41.34,41.28,41.31,24408.0,35.8971,35.9406,35.8884,35.9145,24408.0
2022-12-19 13:05:00,41.32,41.35,41.25,41.26,18719.0,35.9232,35.9493,35.8623,35.871,18719.0
2022-12-19 13:10:00,41.26,41.28,41.25,41.27,31343.0,35.871,35.8884,35.8623,35.8797,31343.0
2022-12-19 13:15:00,41.27,41.27,41.2,41.23,35915.0,35.8797,35.8797,35.8189,35.845,35915.0
2022-12-19 13:20:00,41.23,41.31,41.23,41.26,49081.0,35.845,35.9145,35.845,35.871,49081.0
2022-12-19 13:25:00,41.26,41.27,41.15,41.18,37658.0,35.871,35.8797,35.7754,35.8015,37658.0
2022-12-19 13:30:00,41.17,41.2,41.16,41.19,20771.0,35.7928,35.8189,35.7841,35.8102,20771.0
2022-12-19 13:35:00,41.18,41.21,41.16,41.16,26199.0,35.8015,35.8276,35.7841,35.7841,26199.0
2022-12-19 13:40:00,41.16,41.18,41.06,41.07,28006.0,35.7841,35.8015,35.6972,35.7059,28006.0
2022-12-19 13:45:00,41.06,41.08,41.04,41.08,37859.0,35.6972,35.7145,35.6798,35.7145,37859.0
2022-12-19 13:50:00,41.08,41.1,41.02,41.02,35304.0,35.7145,35.7319,35.6624,35.6624,35304.0
2022-12-19 13:55:00,41.02,41.03,40.94,40.95,27891.0,35.6624,35.6711,35.5928,35.6015,27891.0
2022-12-19 14:00:00,40.95,40.97,40.91,40.91,29251.0,35.6015,35.6189,35.5667,35.5667,29251.0
2022-12-19 14:05:00,40.91,41.0,40.91,40.99,43038.0,35.5667,35.645,35.5667,35.6363,43038.0
2022-12-19 14:10:00,40.99,41.02,40.96,40.98,28934.0,35.6363,35.6624,35.6102,35.6276,28934.0
2022-12-19 14:15:00,40.98,41.02,40.96,40.98,49523.0,35.6276,35.6624,35.6102,35.6276,49523.0
2022-12-19 14:20:00,40.98,41.05,40.89,40.9,44704.0,35.6276,35.6885,35.5494,35.5581,44704.0
2022-12-19 14:25:00,40.89,40.92,40.83,40.84,38569.0,35.5494,35.5754,35.4972,35.5059,38569.0
2022-12-19 14:30:00,40.83,40.95,40.83,40.95,41345.0,35.4972,35.6015,35.4972,35.6015,41345.0
2022-12-19 14:35:00,40.95,40.96,40.9,40.91,56260.0,35.6015,35.6102,35.5581,35.5667,56260.0
2022-12-19 14:40:00,40.91,40.91,40.85,40.9,49372.0,35.5667,35.5667,35.5146,35.5581,49372.0
2022-12-19 14:45:00,40.91,40.96,40.87,40.87,36109.0,35.5667,35.6102,35.532,35.532,36109.0
2022-12-19 14:50:00,40.87,40.88,40.8,40.83,51417.0,35.532,35.5407,35.4711,35.4972,51417.0
2022-12-19 14:55:00,40.83,40.89,40.81,40.88,45744.0,35.4972,35.5494,35.4798,35.5407,45744.0
2022-12-19 15:00:00,40.87,40.88,40.8,40.86,40981.0,35.532,35.5407,35.4711,35.5233,40981.0
2022-12-19 15:05:00,40.84,40.91,40.83,40.9,64448.0,35.5059,35.5667,35.4972,35.5581,64448.0
2022-12-19 15:10:00,40.9,40.96,40.88,40.9,57980.0,35.5581,35.6102,35.5407,35.5581,57980.0
2022-12-19 15:15:00,40.9,40.97,40.89,40.91,34548.0,35.5581,35.6189,35.5494,35.5667,34548.0
2022-12-19 15:20:00,40.91,40.95,40.88,40.93,56916.0,35.5667,35.6015,35.5407,35.5841,56916.0
2022-12-19 15:25:00,40.94,41.01,40.93,40.98,45493.0,35.5928,35.6537,35.5841,35.6276,45493.0
2022-12-19 15:30:00,40.98,41.1,40.97,41.09,68186.0,35.6276,35.7319,35.6189,35.7232,68186.0
2022-12-19 15:35:00,41.09,41.13,41.04,41.05,67431.0,35.7232,35.758,35.6798,35.6885,67431.0
2022-12-19 15:40:00,41.04,41.09,41.01,41.08,77631.0,35.6798,35.7232,35.6537,35.7145,77631.0
2022-12-19 15:45:00,41.08,41.14,41.07,41.08,72276.0,35.7145,35.7667,35.7059,35.7145,72276.0
2022-12-19 15:50:00,41.06,41.16,41.05,41.15,141091.0,35.6972,35.7841,35.6885,35.7754,141091.0
2022-12-19 15:55:00,41.15,41.18,41.11,41.11,308428.0,35.7754,35.8015,35.7406,35.7406,308428.0
2022-12-20 09:30:00,41.02,41.25,40.93,41.03,125160.0,35.6624,35.8623,35.5841,35.6711,125160.0
2022-12-20 09:35:00,41.03,41.27,41.03,41.25,65536.0,35.6711,35.8797,35.6711,35.8623,65536.0
2022-12-20 09:40:00,41.25,41.32,41.12,41.17,55706.0,35.8623,35.9232,35.7493,35.7928,55706.0
2022-12-20 09:45:00,41.17,41.24,41.12,41.2,32218.0,35.7928,35.8536,35.7493,35.8189,32218.0
2022-12-20 09:50:00,41.19,41.3,41.12,41.27,53351.0,35.8102,35.9058,35.7493,35.8797,53351.0
2022-12-20 09:55:00,41.27,41.34,41.27,41.31,54525.0,35.8797,35.9406,35.8797,35.9145,54525.0
2022-12-20 10:00:00,41.3,41.41,41.29,41.34,43752.0,35.9058,36.0014,35.8971,35.9406,43752.0
2022-12-20 10:05:00,41.34,41.46,41.33,41.41,59857.0,35.9406,36.0449,35.9319,36.0014,59857.0
2022-12-20 10:10:00,41.4,41.52,41.32,41.5,93020.0,35.9927,36.0971,35.9232,36.0797,93020.0
2022-12-20 10:15:00,41.5,41.52,41.43,41.47,48738.0,36.0797,36.0971,36.0188,36.0536,48738.0
2022-12-20 10:20:00,41.48,41.58,41.47,41.54,44968.0,36.0623,36.1492,36.0536,36.1145,44968.0
2022-12-20 10:25:00,41.55,41.61,41.49,41.61,70396.0,36.1232,36.1753,36.071,36.1753,70396.0
2022-12-20 10:30:00,41.62,41.64,41.56,41.58,44930.0,36.184,36.2014,36.1319,36.1492,44930.0
2022-12-20 10:35:00,41.57,41.69,41.56,41.62,31484.0,36.1405,36.2449,36.1319,36.184,31484.0
2022-12-20 10:40:00,41.61,41.7,41.61,41.66,49080.0,36.1753,36.2536,36.1753,36.2188,49080.0
2022-12-20 10:45:00,41.65,41.72,41.64,41.7,34627.0,36.2101,36.271,36.2014,36.2536,34627.0
2022-12-20 10:50:00,41.69,41.69,41.6,41.66,44291.0,36.2449,36.2449,36.1666,36.2188,44291.0
2022-12-20 10:55:00,41.66,41.72,41.54,41.55,60148.0,36.2188,36.271,36.1145,36.1232,60148.0
2022-12-20 11:00:00,41.57,41.64,41.54,41.58,50634.0,36.1405,36.2014,36.1145,36.1492,50634.0
2022-12-20 11:05:00,41.58,41.61,41.53,41.54,55652.0,36.1492,36.1753,36.1058,36.1145,55652.0
2022-12-20 11:10:00,41.54,41.57,41.48,41.53,52496.0,36.1145,36.1405,36.0623,36.1058,52496.0
2022-12-20 11:15:00,41.53,41.53,41.37,41.45,53883.0,36.1058,36.1058,35.9667,36.0362,53883.0
2022-12-20 11:20:00,41.45,41.46,41.38,41.41,35061.0,36.0362,36.0449,35.9754,36.0014,35061.0
2022-12-20 11:25:00,41.4,41.4,41.28,41.33,31453.0,35.9927,35.9927,35.8884,35.9319,31453.0
2022-12-20 11:30:00,41.33,41.4,41.3,41.4,27495.0,35.9319,35.9927,35.9058,35.9927,27495.0
2022-12-20 11:35:00,41.41,41.42,41.34,41.38,44086.0,36.0014,36.0101,35.9406,35.9754,44086.0
2022-12-20 11:40:00,41.39,41.46,41.37,41.46,38754.0,35.9841,36.0449,35.9667,36.0449,38754.0
2022-12-20 11:45:00,41.46,41.48,41.41,41.48,19154.0,36.0449,36.0623,36.0014,36.0623,19154.0
2022-12-20 11:50:00,41.47,41.48,41.42,41.44,13452.0,36.0536,36.0623,36.0101,36.0275,13452.0
2022-12-20 11:55:00,41.43,41.49,41.4,41.48,42472.0,36.0188,36.071,35.9927,36.0623,42472.0
2022-12-20 12:00:00,41.48,41.48,41.4,41.42,16649.0,36.0623,36.0623,35.9927,36.0101,16649.0
2022-12-20 12:05:00,41.43,41.48,41.4,41.42,28787.0,36.0188,36.0623,35.9927,36.0101,28787.0
2022-12-20 12:10:00,41.41,41.45,41.35,41.35,24997.0,36.0014,36.0362,35.9493,35.9493,24997.0
2022-12-20 12:15:00,41.37,41.42,41.35,41.39,45305.0,35.9667,36.0101,35.9493,35.9841,45305.0
2022-12-20 12:20:00,41.39,41.45,41.38,41.44,32046.0,35.9841,36.0362,35.9754,36.0275,32046.0
2022-12-20 12:25:00,41.42,41.44,41.37,41.39,42783.0,36.0101,36.0275,35.9667,35.9841,42783.0
2022-12-20 12:30:00,41.39,41.39,41.34,41.36,45580.0,35.9841,35.9841,35.9406,35.958,45580.0
2022-12-20 12:35:00,41.34,41.4,41.34,41.39,63777.0,35.9406,35.9927,35.9406,35.9841,63777.0
2022-12-20 12:40:00,41.4,41.43,41.39,41.39,21995.0,35.9927,36.0188,35.9841,35.9841,21995.0
2022-12-20 12:45:00,41.39,41.43,41.37,41.41,28219.0,35.9841,36.0188,35.9667,36.0014,28219.0
2022-12-20 12:50:00,41.41,41.45,41.39,41.45,19270.0,36.0014,36.0362,35.9841,36.0362,19270.0
2022-12-20 12:55:00,41.45,41.47,41.42,41.45,32713.0,36.0362,36.0536,36.0101,36.0362,32713.0
2022-12-20 13:00:00,41.46,41.49,41.45,41.47,17761.0,36.0449,36.071,36.0362,36.0536,17761.0
2022-12-20 13:05:00,41.46,41.48,41.43,41.47,28439.0,36.0449,36.0623,36.0188,36.0536,28439.0
2022-12-20 13:10:00,41.46,41.48,41.43,41.46,13607.0,36.0449,36.0623,36.0188,36.0449,13607.0
2022-12-20 13:15:00,41.46,41.52,41.45,41.45,46630.0,36.0449,36.0971,36.0362,36.0362,46630.0
2022-12-20 13:20:00,41.44,41.49,41.43,41.45,14669.0,36.0275,36.071,36.0188,36.0362,14669.0
2022-12-20 13:25:00,41.46,41.51,41.46,41.49,23349.0,36.0449,36.0884,36.0449,36.071,23349.0
2022-12-20 13:30:00,41.48,41.54,41.48,41.52,27719.0,36.0623,36.1145,36.0623,36.0971,27719.0
2022-12-20 13:35:00,41.52,41.58,41.52,41.56,26369.0,36.0971,36.1492,36.0971,36.1319,26369.0
2022-12-20 13:40:00,41.57,41.57,41.5,41.52,22055.0,36.1405,36.1405,36.0797,36.0971,22055.0
2022-12-20 13:45:00,41.52,41.53,41.47,41.49,28600.0,36.0971,36.1058,36.0536,36.071,28600.0
2022-12-20 13:50:00,41.5,41.53,41.48,41.52,32400.0,36.0797,36.1058,36.0623,36.0971,32400.0
2022-12-20 13:55:00,41.51,41.52,41.46,41.46,19349.0,36.0884,36.0971,36.0449,36.0449,19349.0
2022-12-20 14:00:00,41.48,41.49,41.44,41.45,27809.0,36.0623,36.071,36.0275,36.0362,27809.0
2022-12-20 14:05:00,41.45,41.47,41.41,41.44,43590.0,36.0362,36.0536,36.0014,36.0275,43590.0
2022-12-20 14:10:00,41.44,41.49,41.43,41.46,19109.0,36.0275,36.071,36.0188,36.0449,19109.0
2022-12-20 14:15:00,41.46,41.47,41.42,41.44,34066.0,36.0449,36.0536,36.0101,36.0275,34066.0
2022-12-20 14:20:00,41.44,41.45,41.39,41.41,64128.0,36.0275,36.0362,35.9841,36.0014,64128.0
2022-12-20 14:25:00,41.41,41.46,41.4,41.43,72181.0,36.0014,36.0449,35.9927,36.0188,72181.0
2022-12-20 14:30:00,41.43,41.45,41.4,41.44,35427.0,36.0188,36.0362,35.9927,36.0275,35427.0
2022-12-20 14:35:00,41.43,41.44,41.38,41.4,74527.0,36.0188,36.0275,35.9754,35.9927,74527.0
2022-12-20 14:40:00,41.4,41.41,41.27,41.27,52062.0,35.9927,36.0014,35.8797,35.8797,52062.0
2022-12-20 14:45:00,41.28,41.29,41.24,41.27,40057.0,35.8884,35.8971,35.8536,35.8797,40057.0
2022-12-20 14:50:00,41.27,41.32,41.24,41.31,29030.0,35.8797,35.9232,35.8536,35.9145,29030.0
2022-12-20 14:55:00,41.3,41.31,41.24,41.24,34633.0,35.9058,35.9145,35.8536,35.8536,34633.0
2022-12-20 15:00:00,41.25,41.26,41.17,41.18,37163.0,35.8623,35.871,35.7928,35.8015,37163.0
2022-12-20 15:05:00,41.19,41.24,41.16,41.23,56163.0,35.8102,35.8536,35.7841,35.845,56163.0
2022-12-20 15:10:00,41.23,41.26,41.18,41.23,77157.0,35.845,35.871,35.8015,35.845,77157.0
2022-12-20 15:15:00,41.23,41.26,41.17,41.18,87312.0,35.845,35.871,35.7928,35.8015,87312.0
2022-12-20 15:20:00,41.18,41.21,41.15,41.18,69555.0,35.8015,35.8276,35.7754,35.8015,69555.0
2022-12-20 15:25:00,41.19,41.24,41.17,41.23,112046.0,35.8102,35.8536,35.7928,35.845,112046.0
2022-12-20 15:30:00,41.23,41.28,41.2,41.24,48226.0,35.845,35.8884,35.8189,35.8536,48226.0
2022-12-20 15:35:00,41.23,41.29,41.21,41.29,45361.0,35.845,35.8971,35.8276,35.8971,45361.0
2022-12-20 15:40:00,41.28,41.29,41.24,41.27,79296.0,35.8884,35.8971,35.8536,35.8797,79296.0
2022-12-20 15:45:00,41.27,41.29,41.22,41.26,89553.0,35.8797,35.8971,35.8363,35.871,89553.0
2022-12-20 15:50:00,41.25,41.25,41.15,41.16,144076.0,35.8623,35.8623,35.7754,35.7841,144076.0
2022-12-20 15:55:00,41.16,41.18,41.11,41.12,290124.0,35.7841,35.8015,35.7406,35.7493,290124.0
2022-12-21 09:30:00,41.71,41.92,41.64,41.9,118987.0,36.2623,36.4448,36.2014,36.4274,118987.0
2022-12-21 09:35:00,41.92,41.92,41.69,41.7,53030.0,36.4448,36.4448,36.2449,36.2536,53030.0
2022-12-21 09:40:00,41.69,41.69,41.5,41.55,118372.0,36.2449,36.2449,36.0797,36.1232,118372.0
2022-12-21 09:45:00,41.55,41.81,41.55,41.76,76882.0,36.1232,36.3492,36.1232,36.3057,76882.0
2022-12-21 09:50:00,41.74,41.77,41.58,41.65,47624.0,36.2883,36.3144,36.1492,36.2101,47624.0
2022-12-21 09:55:00,41.63,41.71,41.59,41.7,32383.0,36.1927,36.2623,36.1579,36.2536,32383.0
2022-12-21 10:00:00,41.7,41.74,41.65,41.7,72892.0,36.2536,36.2883,36.2101,36.2536,72892.0
2022-12-21 10:05:00,41.69,41.84,41.67,41.82,71306.0,36.2449,36.3753,36.2275,36.3579,71306.0
2022-12-21 10:10:00,41.81,41.86,41.77,41.84,44674.0,36.3492,36.3927,36.3144,36.3753,44674.0
2022-12-21 10:15:00,41.84,41.87,41.78,41.85,27339.0,36.3753,36.4014,36.3231,36.384,27339.0
2022-12-21 10:20:00,41.84,41.88,41.82,41.87,34828.0,36.3753,36.4101,36.3579,36.4014,34828.0
2022-12-21 10:25:00,41.86,41.9,41.82,41.84,34496.0,36.3927,36.4274,36.3579,36.3753,34496.0
2022-12-21 10:30:00,41.84,41.9,41.79,41.85,51704.0,36.3753,36.4274,36.3318,36.384,51704.0
2022-12-21 10:35:00,41.86,41.89,41.81,41.88,49342.0,36.3927,36.4188,36.3492,36.4101,49342.0
2022-12-21 10:40:00,41.88,41.9,41.85,41.89,73631.0,36.4101,36.4274,36.384,36.4188,73631.0
2022-12-21 10:45:00,41.88,41.9,41.84,41.88,43946.0,36.4101,36.4274,36.3753,36.4101,43946.0
2022-12-21 10:50:00,41.88,41.88,41.75,41.77,41554.0,36.4101,36.4101,36.297,36.3144,41554.0
2022-12-21 10:55:00,41.78,41.81,41.73,41.76,38899.0,36.3231,36.3492,36.2796,36.3057,38899.0
2022-12-21 11:00:00,41.78,41.86,41.77,41.84,44495.0,36.3231,36.3927,36.3144,36.3753,44495.0
2022-12-21 11:05:00,41.83,41.86,41.8,41.85,28048.0,36.3666,36.3927,36.3405,36.384,28048.0
2022-12-21 11:10:00,41.86,41.87,41.8,41.81,22524.0,36.3927,36.4014,36.3405,36.3492,22524.0
2022-12-21 11:15:00,41.81,41.81,41.67,41.73,46116.0,36.3492,36.3492,36.2275,36.2796,46116.0
2022-12-21 11:20:00,41.72,41.75,41.7,41.73,19133.0,36.271,36.297,36.2536,36.2796,19133.0
2022-12-21 11:25:00,41.74,41.77,41.72,41.75,24636.0,36.2883,36.3144,36.271,36.297,24636.0
2022-12-21 11:30:00,41.75,41.79,41.72,41.79,30444.0,36.297,36.3318,36.271,36.3318,30444.0
2022-12-21 11:35:00,41.79,41.81,41.71,41.72,41863.0,36.3318,36.3492,36.2623,36.271,41863.0
2022-12-21 11:40:00,41.72,41.79,41.67,41.77,27008.0,36.271,36.3318,36.2275,36.3144,27008.0
2022-12-21 11:45:00,41.77,41.79,41.69,41.72,34388.0,36.3144,36.3318,36.2449,36.271,34388.0
2022-12-21 11:50:00,41.73,41.75,41.66,41.71,21411.0,36.2796,36.297,36.2188,36.2623,21411.0
2022-12-21 11:55:00,41.7,41.82,41.69,41.78,99160.0,36.2536,36.3579,36.2449,36.3231,99160.0
2022-12-21 12:00:00,41.77,41.79,41.72,41.77,20218.0,36.3144,36.3318,36.271,36.3144,20218.0
2022-12-21 12:05:00,41.77,41.85,41.76,41.8,39522.0,36.3144,36.384,36.3057,36.3405,39522.0
2022-12-21 12:10:00,41.8,41.86,41.79,41.84,66076.0,36.3405,36.3927,36.3318,36.3753,66076.0
2022-12-21 12:15:00,41.85,41.85,41.75,41.8,34642.0,36.384,36.384,36.297,36.3405,34642.0
2022-12-21 12:20:00,41.8,41.86,41.8,41.83,35660.0,36.3405,36.3927,36.3405,36.3666,35660.0
2022-12-21 12:25:00,41.83,41.83,41.73,41.76,27357.0,36.3666,36.3666,36.2796,36.3057,27357.0
2022-12-21 12:30:00,41.76,41.82,41.75,41.81,22156.0,36.3057,36.3579,36.297,36.3492,22156.0
2022-12-21 12:35:00,41.81,41.83,41.78,41.79,22795.0,36.3492,36.3666,36.3231,36.3318,22795.0
2022-12-21 12:40:00,41.79,41.79,41.74,41.75,41369.0,36.3318,36.3318,36.2883,36.297,41369.0
2022-12-21 12:45:00,41.75,41.82,41.74,41.82,73604.0,36.297,36.3579,36.2883,36.3579,73604.0
2022-12-21 12:50:00,41.81,41.84,41.8,41.84,19318.0,36.3492,36.3753,36.3405,36.3753,19318.0
2022-12-21 12:55:00,41.83,41.85,41.8,41.84,21952.0,36.3666,36.384,36.3405,36.3753,21952.0
2022-12-21 13:00:00,41.81,41.85,41.79,41.84,14572.0,36.3492,36.384,36.3318,36.3753,14572.0
2022-12-21 13:05:00,41.85,41.86,41.83,41.84,25581.0,36.384,36.3927,36.3666,36.3753,25581.0
2022-12-21 13:10:00,41.85,41.85,41.8,41.8,20162.0,36.384,36.384,36.3405,36.3405,20162.0
2022-12-21 13:15:00,41.8,41.81,41.78,41.8,21666.0,36.3405,36.3492,36.3231,36.3405,21666.0
2022-12-21 13:20:00,41.8,41.8,41.67,41.69,46316.0,36.3405,36.3405,36.2275,36.2449,46316.0
2022-12-21 13:25:00,41.69,41.69,41.62,41.63,23210.0,36.2449,36.2449,36.184,36.1927,23210.0
2022-12-21 13:30:00,41.63,41.71,41.62,41.7,32593.0,36.1927,36.2623,36.184,36.2536,32593.0
2022-12-21 13:35:00,41.69,41.74,41.68,41.69,21781.0,36.2449,36.2883,36.2362,36.2449,21781.0
2022-12-21 13:40:00,41.69,41.72,41.66,41.72,15507.0,36.2449,36.271,36.2188,36.271,15507.0
2022-12-21 13:45:00,41.72,41.74,41.7,41.71,16092.0,36.271,36.2883,36.2536,36.2623,16092.0
2022-12-21 13:50:00,41.71,41.75,41.7,41.73,30230.0,36.2623,36.297,36.2536,36.2796,30230.0
2022-12-21 13:55:00,41.73,41.74,41.67,41.68,21688.0,36.2796,36.2883,36.2275,36.2362,21688.0
2022-12-21 14:00:00,41.68,41.74,41.67,41.73,27779.0,36.2362,36.2883,36.2275,36.2796,27779.0
2022-12-21 14:05:00,41.73,41.76,41.71,41.74,51504.0,36.2796,36.3057,36.2623,36.2883,51504.0
2022-12-21 14:10:00,41.75,41.75,41.69,41.71,28850.0,36.297,36.297,36.2449,36.2623,28850.0
2022-12-21 14:15:00,41.71,41.71,41.65,41.65,34948.0,36.2623,36.2623,36.2101,36.2101,34948.0
2022-12-21 14:20:00,41.66,41.67,41.6,41.61,32183.0,36.2188,36.2275,36.1666,36.1753,32183.0
2022-12-21 14:25:00,41.61,41.65,41.56,41.56,81261.0,36.1753,36.2101,36.1319,36.1319,81261.0
2022-12-21 14:30:00,41.56,41.58,41.54,41.57,41547.0,36.1319,36.1492,36.1145,36.1405,41547.0
2022-12-21 14:35:00,41.58,41.61,41.54,41.59,78765.0,36.1492,36.1753,36.1145,36.1579,78765.0
2022-12-21 14:40:00,41.59,41.61,41.55,41.59,23285.0,36.1579,36.1753,36.1232,36.1579,23285.0
2022-12-21 14:45:00,41.58,41.65,41.57,41.65,22004.0,36.1492,36.2101,36.1405,36.2101,22004.0
2022-12-21 14:50:00,41.66,41.66,41.56,41.57,51142.0,36.2188,36.2188,36.1319,36.1405,51142.0
2022-12-21 14:55:00,41.57,41.6,41.53,41.59,34875.0,36.1405,36.1666,36.1058,36.1579,34875.0
2022-12-21 15:00:00,41.59,41.65,41.58,41.64,62795.0,36.1579,36.2101,36.1492,36.2014,62795.0
2022-12-21 15:05:00,41.64,41.65,41.54,41.58,43483.0,36.2014,36.2101,36.1145,36.1492,43483.0
2022-12-21 15:10:00,41.58,41.62,41.56,41.61,34096.0,36.1492,36.184,36.1319,36.1753,34096.0
2022-12-21 15:15:00,41.61,41.62,41.56,41.56,33744.0,36.1753,36.184,36.1319,36.1319,33744.0
2022-12-21 15:20:00,41.57,41.59,41.54,41.58,31756.0,36.1405,36.1579,36.1145,36.1492,31756.0
2022-12-21 15:25:00,41.58,41.63,41.57,41.61,44549.0,36.1492,36.1927,36.1405,36.1753,44549.0
2022-12-21 15:30:00,41.61,41.65,41.6,41.6,47865.0,36.1753,36.2101,36.1666,36.1666,47865.0
2022-12-21 15:35:00,41.59,41.65,41.59,41.62,46756.0,36.1579,36.2101,36.1579,36.184,46756.0
2022-12-21 15:40:00,41.63,41.65,41.59,41.63,46451.0,36.1927,36.2101,36.1579,36.1927,46451.0
2022-12-21 15:45:00,41.63,41.69,41.61,41.65,72069.0,36.1927,36.2449,36.1753,36.2101,72069.0
2022-12-21 15:50:00,41.66,41.66,41.56,41.62,113785.0,36.2188,36.2188,36.1319,36.184,113785.0
2022-12-21 15:55:00,41.63,41.76,41.62,41.75,298680.0,36.1927,36.3057,36.184,36.297,298680.0
2022-12-22 09:30:00,41.4,41.5,41.25,41.34,89832.0,35.9927,36.0797,35.8623,35.9406,89832.0
2022-12-22 09:35:00,41.3,41.46,41.27,41.31,58491.0,35.9058,36.0449,35.8797,35.9145,58491.0
2022-12-22 09:40:00,41.32,41.57,41.32,41.57,50025.0,35.9232,36.1405,35.9232,36.1405,50025.0
2022-12-22 09:45:00,41.57,41.61,41.48,41.56,75857.0,36.1405,36.1753,36.0623,36.1319,75857.0
2022-12-22 09:50:00,41.56,41.57,41.4,41.41,41712.0,36.1319,36.1405,35.9927,36.0014,41712.0
2022-12-22 09:55:00,41.41,41.42,41.3,41.34,71419.0,36.0014,36.0101,35.9058,35.9406,71419.0
2022-12-22 10:00:00,41.34,41.35,41.22,41.24,29409.0,35.9406,35.9493,35.8363,35.8536,29409.0
2022-12-22 10:05:00,41.24,41.29,41.19,41.26,51117.0,35.8536,35.8971,35.8102,35.871,51117.0
2022-12-22 10:10:00,41.27,41.34,41.24,41.31,46091.0,35.8797,35.9406,35.8536,35.9145,46091.0
2022-12-22 10:15:00,41.31,41.33,41.24,41.25,52703.0,35.9145,35.9319,35.8536,35.8623,52703.0
2022-12-22 10:20:00,41.25,41.28,41.19,41.24,35238.0,35.8623,35.8884,35.8102,35.8536,35238.0
2022-12-22 10:25:00,41.24,41.29,41.2,41.22,35200.0,35.8536,35.8971,35.8189,35.8363,35200.0
2022-12-22 10:30:00,41.22,41.27,41.18,41.22,108284.0,35.8363,35.8797,35.8015,35.8363,108284.0
2022-12-22 10:35:00,41.22,41.25,41.16,41.2,30264.0,35.8363,35.8623,35.7841,35.8189,30264.0
2022-12-22 10:40:00,41.2,41.2,41.14,41.18,38720.0,35.8189,35.8189,35.7667,35.8015,38720.0
2022-12-22 10:45:00,41.19,41.22,41.14,41.16,34675.0,35.8102,35.8363,35.7667,35.7841,34675.0
2022-12-22 10:50:00,41.16,41.27,41.15,41.23,28603.0,35.7841,35.8797,35.7754,35.845,28603.0
2022-12-22 10:55:00,41.22,41.28,41.18,41.27,73931.0,35.8363,35.8884,35.8015,35.8797,73931.0
2022-12-22 11:00:00,41.27,41.31,41.22,41.3,117371.0,35.8797,35.9145,35.8363,35.9058,117371.0
2022-12-22 11:05:00,41.3,41.35,41.28,41.29,52382.0,35.9058,35.9493,35.8884,35.8971,52382.0
2022-12-22 11:10:00,41.28,41.37,41.25,41.34,66307.0,35.8884,35.9667,35.8623,35.9406,66307.0
2022-12-22 11:15:00,41.35,41.41,41.34,41.36,44389.0,35.9493,36.0014,35.9406,35.958,44389.0
2022-12-22 11:20:00,41.36,41.41,41.35,41.36,37900.0,35.958,36.0014,35.9493,35.958,37900.0
2022-12-22 11:25:00,41.36,41.42,41.31,41.41,89976.0,35.958,36.0101,35.9145,36.0014,89976.0
2022-12-22 11:30:00,41.41,41.43,41.38,41.41,50482.0,36.0014,36.0188,35.9754,36.0014,50482.0
2022-12-22 11:35:00,41.41,41.44,41.4,41.41,66987.0,36.0014,36.0275,35.9927,36.0014,66987.0
2022-12-22 11:40:00,41.41,41.49,41.39,41.46,78120.0,36.0014,36.071,35.9841,36.0449,78120.0
2022-12-22 11:45:00,41.46,41.49,41.44,41.46,42950.0,36.0449,36.071,36.0275,36.0449,42950.0
2022-12-22 11:50:00,41.45,41.48,41.41,41.43,41861.0,36.0362,36.0623,36.0014,36.0188,41861.0
2022-12-22 11:55:00,41.42,41.47,41.4,41.46,29525.0,36.0101,36.0536,35.9927,36.0449,29525.0
2022-12-22 12:00:00,41.47,41.49,41.42,41.47,36395.0,36.0536,36.071,36.0101,36.0536,36395.0
2022-12-22 12:05:00,41.47,41.5,41.45,41.48,38516.0,36.0536,36.0797,36.0362,36.0623,38516.0
2022-12-22 12:10:00,41.48,41.5,41.44,41.46,59413.0,36.0623,36.0797,36.0275,36.0449,59413.0
2022-12-22 12:15:00,41.46,41.48,41.36,41.37,44314.0,36.0449,36.0623,35.958,35.9667,44314.0
2022-12-22 12:20:00,41.36,41.38,41.31,41.34,74718.0,35.958,35.9754,35.9145,35.9406,74718.0
2022-12-22 12:25:00,41.35,41.35,41.21,41.23,38943.0,35.9493,35.9493,35.8276,35.845,38943.0
2022-12-22 12:30:00,41.23,41.31,41.23,41.26,66388.0,35.845,35.9145,35.845,35.871,66388.0
2022-12-22 12:35:00,41.27,41.36,41.26,41.34,70523.0,35.8797,35.958,35.871,35.9406,70523.0
2022-12-22 12:40:00,41.34,41.35,41.24,41.33,222758.0,35.9406,35.9493,35.8536,35.9319,222758.0
2022-12-22 12:45:00,41.32,41.39,41.32,41.38,42995.0,35.9232,35.9841,35.9232,35.9754,42995.0
2022-12-22 12:50:00,41.38,41.4,41.31,41.35,82962.0,35.9754,35.9927,35.9145,35.9493,82962.0
2022-12-22 12:55:00,41.34,41.39,41.32,41.39,167468.0,35.9406,35.9841,35.9232,35.9841,167468.0
2022-12-22 13:00:00,41.38,41.38,41.3,41.36,164282.0,35.9754,35.9754,35.9058,35.958,164282.0
2022-12-22 13:05:00,41.36,41.42,41.33,41.37,199355.0,35.958,36.0101,35.9319,35.9667,199355.0
2022-12-22 13:10:00,41.36,41.45,41.36,41.44,48250.0,35.958,36.0362,35.958,36.0275,48250.0
2022-12-22 13:15:00,41.44,41.54,41.42,41.51,74312.0,36.0275,36.1145,36.0101,36.0884,74312.0
2022-12-22 13:20:00,41.52,41.54,41.46,41.53,121831.0,36.0971,36.1145,36.0449,36.1058,121831.0
2022-12-22 13:25:00,41.52,41.57,41.51,41.53,62673.0,36.0971,36.1405,36.0884,36.1058,62673.0
2022-12-22 13:30:00,41.54,41.54,41.44,41.5,222101.0,36.1145,36.1145,36.0275,36.0797,222101.0
2022-12-22 13:35:00,41.49,41.61,41.48,41.61,68559.0,36.071,36.1753,36.0623,36.1753,68559.0
2022-12-22 13:40:00,41.61,41.61,41.56,41.59,41395.0,36.1753,36.1753,36.1319,36.1579,41395.0
2022-12-22 13:45:00,41.59,41.6,41.54,41.6,58282.0,36.1579,36.1666,36.1145,36.1666,58282.0
2022-12-22 13:50:00,41.59,41.65,41.57,41.63,39388.0,36.1579,36.2101,36.1405,36.1927,39388.0
2022-12-22 13:55:00,41.63,41.68,41.6,41.67,50218.0,36.1927,36.2362,36.1666,36.2275,50218.0
2022-12-22 14:00:00,41.68,41.72,41.64,41.66,67195.0,36.2362,36.271,36.2014,36.2188,67195.0
2022-12-22 14:05:00,41.66,41.73,41.65,41.68,87436.0,36.2188,36.2796,36.2101,36.2362,87436.0
2022-12-22 14:10:00,41.68,41.81,41.66,41.8,92611.0,36.2362,36.3492,36.2188,36.3405,92611.0
2022-12-22 14:15:00,41.79,41.79,41.74,41.76,40356.0,36.3318,36.3318,36.2883,36.3057,40356.0
2022-12-22 14:20:00,41.76,41.83,41.72,41.81,85661.0,36.3057,36.3666,36.271,36.3492,85661.0
2022-12-22 14:25:00,41.81,41.83,41.75,41.82,72031.0,36.3492,36.3666,36.297,36.3579,72031.0
2022-12-22 14:30:00,41.81,41.86,41.78,41.82,89430.0,36.3492,36.3927,36.3231,36.3579,89430.0
2022-12-22 14:35:00,41.82,41.84,41.73,41.79,126911.0,36.3579,36.3753,36.2796,36.3318,126911.0
2022-12-22 14:40:00,41.8,41.81,41.75,41.8,126962.0,36.3405,36.3492,36.297,36.3405,126962.0
2022-12-22 14:45:00,41.8,41.85,41.79,41.84,79848.0,36.3405,36.384,36.3318,36.3753,79848.0
2022-12-22 14:50:00,41.84,41.97,41.84,41.96,82911.0,36.3753,36.4883,36.3753,36.4796,82911.0
2022-12-22 14:55:00,41.96,42.06,41.95,42.02,124733.0,36.4796,36.5665,36.4709,36.5318,124733.0
2022-12-22 15:00:00,42.03,42.05,41.97,41.98,85082.0,36.5405,36.5579,36.4883,36.497,85082.0
2022-12-22 15:05:00,41.98,42.03,41.94,42.01,69855.0,36.497,36.5405,36.4622,36.5231,69855.0
2022-12-22 15:10:00,41.99,42.0,41.94,41.99,53499.0,36.5057,36.5144,36.4622,36.5057,53499.0
2022-12-22 15:15:00,41.98,42.09,41.98,42.08,57606.0,36.497,36.5926,36.497,36.5839,57606.0
2022-12-22 15:20:00,42.09,42.2,42.09,42.18,51296.0,36.5926,36.6883,36.5926,36.6709,51296.0
2022-12-22 15:25:00,42.18,42.2,42.12,42.19,46022.0,36.6709,36.6883,36.6187,36.6796,46022.0
2022-12-22 15:30:00,42.19,42.22,42.14,42.2,106542.0,36.6796,36.7056,36.6361,36.6883,106542.0
2022-12-22 15:35:00,42.2,42.31,42.17,42.3,117308.0,36.6883,36.7839,36.6622,36.7752,117308.0
2022-12-22 15:40:00,42.3,42.35,42.29,42.32,117591.0,36.7752,36.8187,36.7665,36.7926,117591.0
2022-12-22 15:45:00,42.31,42.37,42.27,42.33,222881.0,36.7839,36.8361,36.7491,36.8013,222881.0
2022-12-22 15:50:00,42.34,42.49,42.33,42.46,255363.0,36.81,36.9404,36.8013,36.9143,255363.0
2022-12-22 15:55:00,42.46,42.51,42.43,42.49,652621.0,36.9143,36.9578,36.8882,36.9404,652621.0
2022-12-23 09:30:00,42.5,42.67,42.41,42.66,127037.0,36.9491,37.0969,36.8708,37.0882,127037.0
2022-12-23 09:35:00,42.68,42.68,42.47,42.57,89741.0,37.1056,37.1056,36.923,37.0099,89741.0
2022-12-23 09:40:00,42.56,42.66,42.43,42.45,80509.0,37.0012,37.0882,36.8882,36.9056,80509.0
2022-12-23 09:45:00,42.45,42.56,42.43,42.48,69120.0,36.9056,37.0012,36.8882,36.9317,69120.0
2022-12-23 09:50:00,42.48,42.51,42.4,42.5,76795.0,36.9317,36.9578,36.8621,36.9491,76795.0
2022-12-23 09:55:00,42.5,42.51,42.37,42.51,61754.0,36.9491,36.9578,36.8361,36.9578,61754.0
2022-12-23 10:00:00,42.53,42.68,42.41,42.55,105353.0,36.9752,37.1056,36.8708,36.9925,105353.0
2022-12-23 10:05:00,42.54,42.64,42.52,42.61,63070.0,36.9839,37.0708,36.9665,37.0447,63070.0
2022-12-23 10:10:00,42.61,42.67,42.54,42.55,49883.0,37.0447,37.0969,36.9839,36.9925,49883.0
2022-12-23 10:15:00,42.55,42.73,42.54,42.66,79457.0,36.9925,37.149,36.9839,37.0882,79457.0
2022-12-23 10:20:00,42.66,42.73,42.6,42.73,58503.0,37.0882,37.149,37.036,37.149,58503.0
2022-12-23 10:25:00,42.73,42.78,42.61,42.63,28471.0,37.149,37.1925,37.0447,37.0621,28471.0
2022-12-23 10:30:00,42.63,42.73,42.6,42.7,49687.0,37.0621,37.149,37.036,37.123,49687.0
2022-12-23 10:35:00,42.68,42.77,42.66,42.77,80915.0,37.1056,37.1838,37.0882,37.1838,80915.0
2022-12-23 10:40:00,42.77,42.79,42.73,42.75,38601.0,37.1838,37.2012,37.149,37.1664,38601.0
2022-12-23 10:45:00,42.74,42.74,42.63,42.67,27690.0,37.1577,37.1577,37.0621,37.0969,27690.0
2022-12-23 10:50:00,42.67,42.69,42.57,42.6,24665.0,37.0969,37.1143,37.0099,37.036,24665.0
2022-12-23 10:55:00,42.61,42.65,42.55,42.61,37504.0,37.0447,37.0795,36.9925,37.0447,37504.0
2022-12-23 11:00:00,42.61,42.65,42.55,42.59,23991.0,37.0447,37.0795,36.9925,37.0273,23991.0
2022-12-23 11:05:00,42.58,42.58,42.48,42.49,37589.0,37.0186,37.0186,36.9317,36.9404,37589.0
2022-12-23 11:10:00,42.5,42.58,42.5,42.54,60944.0,36.9491,37.0186,36.9491,36.9839,60944.0
2022-12-23 11:15:00,42.54,42.59,42.48,42.54,42405.0,36.9839,37.0273,36.9317,36.9839,42405.0
2022-12-23 11:20:00,42.54,42.6,42.5,42.51,30965.0,36.9839,37.036,36.9491,36.9578,30965.0
2022-12-23 11:25:00,42.51,42.53,42.43,42.44,32791.0,36.9578,36.9752,36.8882,36.8969,32791.0
2022-12-23 11:30:00,42.46,42.53,42.43,42.48,42121.0,36.9143,36.9752,36.8882,36.9317,42121.0
2022-12-23 11:35:00,42.48,42.58,42.48,42.56,26035.0,36.9317,37.0186,36.9317,37.0012,26035.0
2022-12-23 11:40:00,42.57,42.6,42.54,42.54,27811.0,37.0099,37.036,36.9839,36.9839,27811.0
2022-12-23 11:45:00,42.54,42.59,42.53,42.57,18284.0,36.9839,37.0273,36.9752,37.0099,18284.0
2022-12-23 11:50:00,42.58,42.6,42.48,42.54,43688.0,37.0186,37.036,36.9317,36.9839,43688.0
2022-12-23 11:55:00,42.53,42.58,42.5,42.57,19331.0,36.9752,37.0186,36.9491,37.0099,19331.0
2022-12-23 12:00:00,42.57,42.65,42.56,42.63,14005.0,37.0099,37.0795,37.0012,37.0621,14005.0
2022-12-23 12:05:00,42.64,42.64,42.59,42.61,15816.0,37.0708,37.0708,37.0273,37.0447,15816.0
2022-12-23 12:10:00,42.61,42.66,42.6,42.63,21349.0,37.0447,37.0882,37.036,37.0621,21349.0
2022-12-23 12:15:00,42.64,42.65,42.59,42.59,26249.0,37.0708,37.0795,37.0273,37.0273,26249.0
2022-12-23 12:20:00,42.59,42.62,42.56,42.6,20800.0,37.0273,37.0534,37.0012,37.036,20800.0
2022-12-23 12:25:00,42.59,42.61,42.54,42.57,25825.0,37.0273,37.0447,36.9839,37.0099,25825.0
2022-12-23 12:30:00,42.57,42.63,42.56,42.61,32121.0,37.0099,37.0621,37.0012,37.0447,32121.0
2022-12-23 12:35:00,42.6,42.62,42.54,42.55,16469.0,37.036,37.0534,36.9839,36.9925,16469.0
2022-12-23 12:40:00,42.56,42.58,42.5,42.51,31673.0,37.0012,37.0186,36.9491,36.9578,31673.0
2022-12-23 12:45:00,42.51,42.54,42.47,42.52,35975.0,36.9578,36.9839,36.923,36.9665,35975.0
2022-12-23 12:50:00,42.52,42.56,42.52,42.54,23104.0,36.9665,37.0012,36.9665,36.9839,23104.0
2022-12-23 12:55:00,42.53,42.56,42.52,42.54,36092.0,36.9752,37.0012,36.9665,36.9839,36092.0
2022-12-23 13:00:00,42.54,42.57,42.52,42.54,20683.0,36.9839,37.0099,36.9665,36.9839,20683.0
2022-12-23 13:05:00,42.55,42.57,42.53,42.56,16430.0,36.9925,37.0099,36.9752,37.0012,16430.0
2022-12-23 13:10:00,42.57,42.58,42.48,42.49,20496.0,37.0099,37.0186,36.9317,36.9404,20496.0
2022-12-23 13:15:00,42.48,42.58,42.48,42.54,32797.0,36.9317,37.0186,36.9317,36.9839,32797.0
2022-12-23 13:20:00,42.55,42.57,42.52,42.52,10610.0,36.9925,37.0099,36.9665,36.9665,10610.0
2022-12-23 13:25:00,42.52,42.55,42.49,42.54,30573.0,36.9665,36.9925,36.9404,36.9839,30573.0
2022-12-23 13:30:00,42.55,42.56,42.52,42.54,23592.0,36.9925,37.0012,36.9665,36.9839,23592.0
2022-12-23 13:35:00,42.55,42.55,42.5,42.53,23106.0,36.9925,36.9925,36.9491,36.9752,23106.0
2022-12-23 13:40:00,42.52,42.55,42.48,42.5,30637.0,36.9665,36.9925,36.9317,36.9491,30637.0
2022-12-23 13:45:00,42.49,42.54,42.44,42.48,44726.0,36.9404,36.9839,36.8969,36.9317,44726.0
2022-12-23 13:50:00,42.48,42.49,42.45,42.48,28560.0,36.9317,36.9404,36.9056,36.9317,28560.0
2022-12-23 13:55:00,42.48,42.52,42.48,42.5,28695.0,36.9317,36.9665,36.9317,36.9491,28695.0
2022-12-23 14:00:00,42.51,42.52,42.49,42.5,43918.0,36.9578,36.9665,36.9404,36.9491,43918.0
2022-12-23 14:05:00,42.5,42.53,42.5,42.52,31504.0,36.9491,36.9752,36.9491,36.9665,31504.0
2022-12-23 14:10:00,42.52,42.62,42.51,42.6,47448.0,36.9665,37.0534,36.9578,37.036,47448.0
2022-12-23 14:15:00,42.6,42.63,42.57,42.58,37162.0,37.036,37.0621,37.0099,37.0186,37162.0
2022-12-23 14:20:00,42.59,42.59,42.52,42.53,31302.0,37.0273,37.0273,36.9665,36.9752,31302.0
2022-12-23 14:25:00,42.53,42.57,42.53,42.54,27487.0,36.9752,37.0099,36.9752,36.9839,27487.0
2022-12-23 14:30:00,42.54,42.57,42.54,42.54,14922.0,36.9839,37.0099,36.9839,36.9839,14922.0
2022-12-23 14:35:00,42.54,42.6,42.53,42.6,26430.0,36.9839,37.036,36.9752,37.036,26430.0
2022-12-23 14:40:00,42.6,42.61,42.55,42.56,30493.0,37.036,37.0447,36.9925,37.0012,30493.0
2022-12-23 14:45:00,42.56,42.59,42.55,42.56,23596.0,37.0012,37.0273,36.9925,37.0012,23596.0
2022-12-23 14:50:00,42.55,42.6,42.55,42.59,17040.0,36.9925,37.036,36.9925,37.0273,17040.0
2022-12-23 14:55:00,42.59,42.64,42.59,42.63,25901.0,37.0273,37.0708,37.0273,37.0621,25901.0
2022-12-23 15:00:00,42.63,42.71,42.63,42.7,31560.0,37.0621,37.1317,37.0621,37.123,31560.0
2022-12-23 15:05:00,42.7,42.7,42.63,42.65,19030.0,37.123,37.123,37.0621,37.0795,19030.0
2022-12-23 15:10:00,42.64,42.67,42.63,42.64,25188.0,37.0708,37.0969,37.0621,37.0708,25188.0
2022-12-23 15:15:00,42.64,42.68,42.64,42.65,18985.0,37.0708,37.1056,37.0708,37.0795,18985.0
2022-12-23 15:20:00,42.65,42.66,42.6,42.61,20861.0,37.0795,37.0882,37.036,37.0447,20861.0
2022-12-23 15:25:00,42.61,42.63,42.59,42.62,38388.0,37.0447,37.0621,37.0273,37.0534,38388.0
2022-12-23 15:30:00,42.62,42.65,42.56,42.58,52907.0,37.0534,37.0795,37.0012,37.0186,52907.0
2022-12-23 15:35:00,42.57,42.57,42.51,42.52,41674.0,37.0099,37.0099,36.9578,36.9665,41674.0
2022-12-23 15:40:00,42.53,42.56,42.51,42.54,55060.0,36.9752,37.0012,36.9578,36.9839,55060.0
2022-12-23 15:45:00,42.55,42.6,42.53,42.58,74350.0,36.9925,37.036,36.9752,37.0186,74350.0
2022-12-23 15:50:00,42.58,42.66,42.52,42.64,159157.0,37.0186,37.0882,36.9665,37.0708,159157.0
2022-12-23 15:55:00,42.64,42.66,42.56,42.6,228971.0,37.0708,37.0882,37.0012,37.036,228971.0
2022-12-27 09:30:00,42.65,42.67,42.45,42.49,72365.0,37.0795,37.0969,36.9056,36.9404,72365.0
2022-12-27 09:35:00,42.47,42.47,42.35,42.46,32947.0,36.923,36.923,36.8187,36.9143,32947.0
2022-12-27 09:40:00,42.46,42.59,42.44,42.57,52874.0,36.9143,37.0273,36.8969,37.0099,52874.0
2022-12-27 09:45:00,42.56,42.56,42.38,42.43,48314.0,37.0012,37.0012,36.8448,36.8882,48314.0
2022-12-27 09:50:00,42.43,42.48,42.34,42.46,36574.0,36.8882,36.9317,36.81,36.9143,36574.0
2022-12-27 09:55:00,42.46,42.48,42.37,42.38,33245.0,36.9143,36.9317,36.8361,36.8448,33245.0
2022-12-27 10:00:00,42.39,42.44,42.36,42.43,29045.0,36.8534,36.8969,36.8274,36.8882,29045.0
2022-12-27 10:05:00,42.43,42.48,42.41,42.47,51730.0,36.8882,36.9317,36.8708,36.923,51730.0
2022-12-27 10:10:00,42.47,42.58,42.46,42.57,29049.0,36.923,37.0186,36.9143,37.0099,29049.0
2022-12-27 10:15:00,42.58,42.72,42.55,42.69,79876.0,37.0186,37.1403,36.9925,37.1143,79876.0
2022-12-27 10:20:00,42.69,42.77,42.68,42.74,19302.0,37.1143,37.1838,37.1056,37.1577,19302.0
2022-12-27 10:25:00,42.75,42.78,42.71,42.77,100048.0,37.1664,37.1925,37.1317,37.1838,100048.0
2022-12-27 10:30:00,42.77,42.78,42.68,42.75,22042.0,37.1838,37.1925,37.1056,37.1664,22042.0
2022-12-27 10:35:00,42.74,42.81,42.71,42.79,32024.0,37.1577,37.2186,37.1317,37.2012,32024.0
2022-12-27 10:40:00,42.78,42.81,42.75,42.77,31767.0,37.1925,37.2186,37.1664,37.1838,31767.0
2022-12-27 10:45:00,42.77,42.89,42.77,42.89,38768.0,37.1838,37.2881,37.1838,37.2881,38768.0
2022-12-27 10:50:00,42.89,42.92,42.79,42.8,63656.0,37.2881,37.3142,37.2012,37.2099,63656.0
2022-12-27 10:55:00,42.8,42.82,42.77,42.78,49062.0,37.2099,37.2273,37.1838,37.1925,49062.0
2022-12-27 11:00:00,42.78,42.88,42.76,42.84,31742.0,37.1925,37.2794,37.1751,37.2447,31742.0
2022-12-27 11:05:00,42.84,42.9,42.81,42.89,30870.0,37.2447,37.2968,37.2186,37.2881,30870.0
2022-12-27 11:10:00,42.88,42.9,42.83,42.85,23534.0,37.2794,37.2968,37.236,37.2534,23534.0
2022-12-27 11:15:00,42.86,42.87,42.78,42.78,40704.0,37.2621,37.2708,37.1925,37.1925,40704.0
2022-12-27 11:20:00,42.78,42.83,42.74,42.83,37152.0,37.1925,37.236,37.1577,37.236,37152.0
2022-12-27 11:25:00,42.83,42.83,42.77,42.78,29893.0,37.236,37.236,37.1838,37.1925,29893.0
2022-12-27 11:30:00,42.77,42.86,42.76,42.84,35253.0,37.1838,37.2621,37.1751,37.2447,35253.0
2022-12-27 11:35:00,42.84,42.97,42.84,42.95,62539.0,37.2447,37.3577,37.2447,37.3403,62539.0
2022-12-27 11:40:00,42.95,42.97,42.91,42.96,34541.0,37.3403,37.3577,37.3055,37.349,34541.0
2022-12-27 11:45:00,42.96,43.02,42.96,42.98,107509.0,37.349,37.4012,37.349,37.3664,107509.0
2022-12-27 11:50:00,42.97,42.97,42.89,42.92,31527.0,37.3577,37.3577,37.2881,37.3142,31527.0
2022-12-27 11:55:00,42.93,42.98,42.93,42.95,29065.0,37.3229,37.3664,37.3229,37.3403,29065.0
2022-12-27 12:00:00,42.96,43.02,42.96,43.0,17083.0,37.349,37.4012,37.349,37.3838,17083.0
2022-12-27 12:05:00,43.0,43.01,42.97,42.99,19817.0,37.3838,37.3925,37.3577,37.3751,19817.0
2022-12-27 12:10:00,42.98,43.04,42.98,43.04,20018.0,37.3664,37.4185,37.3664,37.4185,20018.0
2022-12-27 12:15:00,43.03,43.03,42.99,43.01,17397.0,37.4099,37.4099,37.3751,37.3925,17397.0
2022-12-27 12:20:00,43.01,43.01,42.95,42.99,36270.0,37.3925,37.3925,37.3403,37.3751,36270.0
2022-12-27 12:25:00,42.99,42.99,42.95,42.96,35877.0,37.3751,37.3751,37.3403,37.349,35877.0
2022-12-27 12:30:00,42.97,43.02,42.96,43.02,25663.0,37.3577,37.4012,37.349,37.4012,25663.0
2022-12-27 12:35:00,43.02,43.07,43.01,43.04,60182.0,37.4012,37.4446,37.3925,37.4185,60182.0
2022-12-27 12:40:00,43.03,43.04,42.95,42.96,19517.0,37.4099,37.4185,37.3403,37.349,19517.0
2022-12-27 12:45:00,42.97,42.97,42.91,42.92,25940.0,37.3577,37.3577,37.3055,37.3142,25940.0
2022-12-27 12:50:00,42.92,42.97,42.91,42.96,21867.0,37.3142,37.3577,37.3055,37.349,21867.0
2022-12-27 12:55:00,42.95,43.01,42.95,43.01,21217.0,37.3403,37.3925,37.3403,37.3925,21217.0
2022-12-27 13:00:00,43.01,43.01,42.98,42.99,17610.0,37.3925,37.3925,37.3664,37.3751,17610.0
2022-12-27 13:05:00,42.98,43.04,42.97,43.02,12335.0,37.3664,37.4185,37.3577,37.4012,12335.0
2022-12-27 13:10:00,43.02,43.03,42.99,43.01,28759.0,37.4012,37.4099,37.3751,37.3925,28759.0
2022-12-27 13:15:00,43.01,43.01,42.92,42.96,19853.0,37.3925,37.3925,37.3142,37.349,19853.0
2022-12-27 13:20:00,42.95,42.97,42.91,42.95,24581.0,37.3403,37.3577,37.3055,37.3403,24581.0
2022-12-27 13:25:00,42.95,42.97,42.93,42.93,24141.0,37.3403,37.3577,37.3229,37.3229,24141.0
2022-12-27 13:30:00,42.93,42.93,42.87,42.87,19518.0,37.3229,37.3229,37.2708,37.2708,19518.0
2022-12-27 13:35:00,42.87,42.9,42.84,42.86,39646.0,37.2708,37.2968,37.2447,37.2621,39646.0
2022-12-27 13:40:00,42.85,42.89,42.84,42.87,19965.0,37.2534,37.2881,37.2447,37.2708,19965.0
2022-12-27 13:45:00,42.86,42.86,42.8,42.84,27128.0,37.2621,37.2621,37.2099,37.2447,27128.0
2022-12-27 13:50:00,42.84,42.84,42.78,42.82,31580.0,37.2447,37.2447,37.1925,37.2273,31580.0
2022-12-27 13:55:00,42.82,42.83,42.75,42.79,46930.0,37.2273,37.236,37.1664,37.2012,46930.0
2022-12-27 14:00:00,42.79,42.84,42.78,42.83,35423.0,37.2012,37.2447,37.1925,37.236,35423.0
2022-12-27 14:05:00,42.83,42.83,42.77,42.8,19975.0,37.236,37.236,37.1838,37.2099,19975.0
2022-12-27 14:10:00,42.79,42.81,42.77,42.8,24740.0,37.2012,37.2186,37.1838,37.2099,24740.0
2022-12-27 14:15:00,42.8,42.8,42.74,42.76,32636.0,37.2099,37.2099,37.1577,37.1751,32636.0
2022-12-27 14:20:00,42.76,42.84,42.74,42.79,39675.0,37.1751,37.2447,37.1577,37.2012,39675.0
2022-12-27 14:25:00,42.8,42.81,42.73,42.73,26151.0,37.2099,37.2186,37.149,37.149,26151.0
2022-12-27 14:30:00,42.73,42.78,42.72,42.77,25087.0,37.149,37.1925,37.1403,37.1838,25087.0
2022-12-27 14:35:00,42.78,42.78,42.74,42.75,21355.0,37.1925,37.1925,37.1577,37.1664,21355.0
2022-12-27 14:40:00,42.75,42.81,42.71,42.8,50121.0,37.1664,37.2186,37.1317,37.2099,50121.0
2022-12-27 14:45:00,42.81,42.85,42.79,42.85,21934.0,37.2186,37.2534,37.2012,37.2534,21934.0
2022-12-27 14:50:00,42.85,42.85,42.81,42.82,27697.0,37.2534,37.2534,37.2186,37.2273,27697.0
2022-12-27 14:55:00,42.82,42.86,42.78,42.86,38889.0,37.2273,37.2621,37.1925,37.2621,38889.0
2022-12-27 15:00:00,42.86,42.89,42.83,42.86,31726.0,37.2621,37.2881,37.236,37.2621,31726.0
2022-12-27 15:05:00,42.87,42.88,42.84,42.87,21216.0,37.2708,37.2794,37.2447,37.2708,21216.0
2022-12-27 15:10:00,42.87,42.92,42.86,42.91,31555.0,37.2708,37.3142,37.2621,37.3055,31555.0
2022-12-27 15:15:00,42.92,42.94,42.9,42.91,50264.0,37.3142,37.3316,37.2968,37.3055,50264.0
2022-12-27 15:20:00,42.91,42.93,42.88,42.91,24729.0,37.3055,37.3229,37.2794,37.3055,24729.0
2022-12-27 15:25:00,42.91,42.93,42.9,42.92,32151.0,37.3055,37.3229,37.2968,37.3142,32151.0
2022-12-27 15:30:00,42.91,42.97,42.9,42.93,63833.0,37.3055,37.3577,37.2968,37.3229,63833.0
2022-12-27 15:35:00,42.93,42.96,42.92,42.96,52440.0,37.3229,37.349,37.3142,37.349,52440.0
2022-12-27 15:40:00,42.95,42.96,42.89,42.91,37336.0,37.3403,37.349,37.2881,37.3055,37336.0
2022-12-27 15:45:00,42.9,42.92,42.86,42.91,52007.0,37.2968,37.3142,37.2621,37.3055,52007.0
2022-12-27 15:50:00,42.91,42.92,42.86,42.89,78461.0,37.3055,37.3142,37.2621,37.2881,78461.0
2022-12-27 15:55:00,42.89,42.9,42.82,42.84,215972.0,37.2881,37.2968,37.2273,37.2447,215972.0
2022-12-28 09:30:00,42.9,43.04,42.84,42.97,81410.0,37.2968,37.4185,37.2447,37.3577,81410.0
2022-12-28 09:35:00,42.97,43.07,42.93,42.99,28806.0,37.3577,37.4446,37.3229,37.3751,28806.0
2022-12-28 09:40:00,43.02,43.02,42.89,42.89,15712.0,37.4012,37.4012,37.2881,37.2881,15712.0
2022-12-28 09:45:00,42.9,43.0,42.9,42.97,35350.0,37.2968,37.3838,37.2968,37.3577,35350.0
2022-12-28 09:50:00,43.01,43.01,42.83,42.9,38641.0,37.3925,37.3925,37.236,37.2968,38641.0
2022-12-28 09:55:00,42.91,42.93,42.85,42.9,47555.0,37.3055,37.3229,37.2534,37.2968,47555.0
2022-12-28 10:00:00,42.89,43.0,42.85,42.96,45895.0,37.2881,37.3838,37.2534,37.349,45895.0
2022-12-28 10:05:00,42.97,42.99,42.93,42.96,34906.0,37.3577,37.3751,37.3229,37.349,34906.0
2022-12-28 10:10:00,42.96,43.01,42.88,42.9,33899.0,37.349,37.3925,37.2794,37.2968,33899.0
2022-12-28 10:15:00,42.9,42.96,42.86,42.88,25793.0,37.2968,37.349,37.2621,37.2794,25793.0
2022-12-28 10:20:00,42.88,42.96,42.86,42.95,30513.0,37.2794,37.349,37.2621,37.3403,30513.0
2022-12-28 10:25:00,42.95,42.95,42.76,42.79,35962.0,37.3403,37.3403,37.1751,37.2012,35962.0
2022-12-28 10:30:00,42.78,42.8,42.75,42.79,28663.0,37.1925,37.2099,37.1664,37.2012,28663.0
2022-12-28 10:35:00,42.79,42.85,42.77,42.84,26591.0,37.2012,37.2534,37.1838,37.2447,26591.0
2022-12-28 10:40:00,42.84,42.88,42.79,42.81,25680.0,37.2447,37.2794,37.2012,37.2186,25680.0
2022-12-28 10:45:00,42.82,42.82,42.75,42.8,22276.0,37.2273,37.2273,37.1664,37.2099,22276.0
2022-12-28 10:50:00,42.8,42.83,42.75,42.82,16853.0,37.2099,37.236,37.1664,37.2273,16853.0
2022-12-28 10:55:00,42.82,42.83,42.74,42.78,44612.0,37.2273,37.236,37.1577,37.1925,44612.0
2022-12-28 11:00:00,42.78,42.82,42.71,42.77,35346.0,37.1925,37.2273,37.1317,37.1838,35346.0
2022-12-28 11:05:00,42.77,42.79,42.72,42.77,26387.0,37.1838,37.2012,37.1403,37.1838,26387.0
2022-12-28 11:10:00,42.77,42.78,42.69,42.7,18535.0,37.1838,37.1925,37.1143,37.123,18535.0
2022-12-28 11:15:00,42.71,42.73,42.66,42.73,15721.0,37.1317,37.149,37.0882,37.149,15721.0
2022-12-28 11:20:00,42.72,42.8,42.71,42.79,31664.0,37.1403,37.2099,37.1317,37.2012,31664.0
2022-12-28 11:25:00,42.8,42.81,42.75,42.78,26868.0,37.2099,37.2186,37.1664,37.1925,26868.0
2022-12-28 11:30:00,42.79,42.8,42.7,42.71,20109.0,37.2012,37.2099,37.123,37.1317,20109.0
2022-12-28 11:35:00,42.71,42.74,42.69,42.73,20490.0,37.1317,37.1577,37.1143,37.149,20490.0
2022-12-28 11:40:00,42.73,42.77,42.68,42.76,22653.0,37.149,37.1838,37.1056,37.1751,22653.0
2022-12-28 11:45:00,42.76,42.78,42.75,42.76,15749.0,37.1751,37.1925,37.1664,37.1751,15749.0
2022-12-28 11:50:00,42.75,42.75,42.68,42.73,11170.0,37.1664,37.1664,37.1056,37.149,11170.0
2022-12-28 11:55:00,42.72,42.73,42.68,42.7,20322.0,37.1403,37.149,37.1056,37.123,20322.0
2022-12-28 12:00:00,42.71,42.73,42.6,42.61,29419.0,37.1317,37.149,37.036,37.0447,29419.0
2022-12-28 12:05:00,42.61,42.61,42.54,42.57,20523.0,37.0447,37.0447,36.9839,37.0099,20523.0
2022-12-28 12:10:00,42.56,42.57,42.53,42.53,12175.0,37.0012,37.0099,36.9752,36.9752,12175.0
2022-12-28 12:15:00,42.54,42.54,42.5,42.53,16136.0,36.9839,36.9839,36.9491,36.9752,16136.0
2022-12-28 12:20:00,42.54,42.55,42.49,42.52,25182.0,36.9839,36.9925,36.9404,36.9665,25182.0
2022-12-28 12:25:00,42.52,42.55,42.5,42.54,23991.0,36.9665,36.9925,36.9491,36.9839,23991.0
2022-12-28 12:30:00,42.54,42.57,42.54,42.56,34501.0,36.9839,37.0099,36.9839,37.0012,34501.0
2022-12-28 12:35:00,42.56,42.6,42.56,42.59,15803.0,37.0012,37.036,37.0012,37.0273,15803.0
2022-12-28 12:40:00,42.59,42.63,42.57,42.62,10985.0,37.0273,37.0621,37.0099,37.0534,10985.0
2022-12-28 12:45:00,42.61,42.7,42.61,42.7,12438.0,37.0447,37.123,37.0447,37.123,12438.0
2022-12-28 12:50:00,42.7,42.74,42.69,42.73,17793.0,37.123,37.1577,37.1143,37.149,17793.0
2022-12-28 12:55:00,42.74,42.79,42.72,42.76,21164.0,37.1577,37.2012,37.1403,37.1751,21164.0
2022-12-28 13:00:00,42.76,42.83,42.76,42.81,22548.0,37.1751,37.236,37.1751,37.2186,22548.0
2022-12-28 13:05:00,42.81,42.86,42.8,42.86,31831.0,37.2186,37.2621,37.2099,37.2621,31831.0
2022-12-28 13:10:00,42.86,42.88,42.8,42.81,29873.0,37.2621,37.2794,37.2099,37.2186,29873.0
2022-12-28 13:15:00,42.82,42.83,42.79,42.81,17618.0,37.2273,37.236,37.2012,37.2186,17618.0
2022-12-28 13:20:00,42.82,42.83,42.77,42.78,21093.0,37.2273,37.236,37.1838,37.1925,21093.0
2022-12-28 13:25:00,42.78,42.81,42.77,42.8,41181.0,37.1925,37.2186,37.1838,37.2099,41181.0
2022-12-28 13:30:00,42.8,42.82,42.78,42.79,34329.0,37.2099,37.2273,37.1925,37.2012,34329.0
2022-12-28 13:35:00,42.79,42.8,42.76,42.78,21605.0,37.2012,37.2099,37.1751,37.1925,21605.0
2022-12-28 13:40:00,42.78,42.82,42.77,42.8,17151.0,37.1925,37.2273,37.1838,37.2099,17151.0
2022-12-28 13:45:00,42.8,42.81,42.75,42.8,28970.0,37.2099,37.2186,37.1664,37.2099,28970.0
2022-12-28 13:50:00,42.8,42.83,42.77,42.83,45481.0,37.2099,37.236,37.1838,37.236,45481.0
2022-12-28 13:55:00,42.82,42.82,42.77,42.79,25301.0,37.2273,37.2273,37.1838,37.2012,25301.0
2022-12-28 14:00:00,42.79,42.82,42.78,42.82,21464.0,37.2012,37.2273,37.1925,37.2273,21464.0
2022-12-28 14:05:00,42.82,42.85,42.79,42.8,27796.0,37.2273,37.2534,37.2012,37.2099,27796.0
2022-12-28 14:10:00,42.8,42.86,42.79,42.86,33255.0,37.2099,37.2621,37.2012,37.2621,33255.0
2022-12-28 14:15:00,42.86,42.92,42.84,42.91,28894.0,37.2621,37.3142,37.2447,37.3055,28894.0
2022-12-28 14:20:00,42.91,42.92,42.88,42.88,31668.0,37.3055,37.3142,37.2794,37.2794,31668.0
2022-12-28 14:25:00,42.89,42.9,42.85,42.87,30780.0,37.2881,37.2968,37.2534,37.2708,30780.0
2022-12-28 14:30:00,42.87,42.93,42.85,42.85,33568.0,37.2708,37.3229,37.2534,37.2534,33568.0
2022-12-28 14:35:00,42.85,42.86,42.83,42.83,32956.0,37.2534,37.2621,37.236,37.236,32956.0
2022-12-28 14:40:00,42.84,42.91,42.83,42.9,32944.0,37.2447,37.3055,37.236,37.2968,32944.0
2022-12-28 14:45:00,42.9,42.97,42.9,42.95,33494.0,37.2968,37.3577,37.2968,37.3403,33494.0
2022-12-28 14:50:00,42.94,42.95,42.92,42.94,34222.0,37.3316,37.3403,37.3142,37.3316,34222.0
2022-12-28 14:55:00,42.94,42.98,42.92,42.95,48382.0,37.3316,37.3664,37.3142,37.3403,48382.0
2022-12-28 15:00:00,42.94,42.95,42.84,42.85,56589.0,37.3316,37.3403,37.2447,37.2534,56589.0
2022-12-28 15:05:00,42.85,42.86,42.82,42.83,24784.0,37.2534,37.2621,37.2273,37.236,24784.0
2022-12-28 15:10:00,42.83,42.83,42.75,42.77,28412.0,37.236,37.236,37.1664,37.1838,28412.0
2022-12-28 15:15:00,42.76,42.82,42.75,42.77,43226.0,37.1751,37.2273,37.1664,37.1838,43226.0
2022-12-28 15:20:00,42.77,42.78,42.75,42.76,72814.0,37.1838,37.1925,37.1664,37.1751,72814.0
2022-12-28 15:25:00,42.76,42.78,42.7,42.71,41323.0,37.1751,37.1925,37.123,37.1317,41323.0
2022-12-28 15:30:00,42.7,42.76,42.69,42.72,50388.0,37.123,37.1751,37.1143,37.1403,50388.0
2022-12-28 15:35:00,42.72,42.74,42.67,42.69,55162.0,37.1403,37.1577,37.0969,37.1143,55162.0
2022-12-28 15:40:00,42.69,42.7,42.61,42.62,54706.0,37.1143,37.123,37.0447,37.0534,54706.0
2022-12-28 15:45:00,42.61,42.65,42.58,42.64,94307.0,37.0447,37.0795,37.0186,37.0708,94307.0
2022-12-28 15:50:00,42.64,42.64,42.56,42.59,164728.0,37.0708,37.0708,37.0012,37.0273,164728.0
2022-12-28 15:55:00,42.59,42.64,42.54,42.54,248591.0,37.0273,37.0708,36.9839,36.9839,248591.0
2022-12-29 09:30:00,42.69,42.78,42.6,42.74,70623.0,37.1143,37.1925,37.036,37.1577,70623.0
2022-12-29 09:35:00,42.75,42.79,42.66,42.67,32757.0,37.1664,37.2012,37.0882,37.0969,32757.0
2022-12-29 09:40:00,42.67,42.72,42.6,42.61,44852.0,37.0969,37.1403,37.036,37.0447,44852.0
2022-12-29 09:45:00,42.62,42.77,42.6,42.74,31774.0,37.0534,37.1838,37.036,37.1577,31774.0
2022-12-29 09:50:00,42.73,42.82,42.68,42.8,48715.0,37.149,37.2273,37.1056,37.2099,48715.0
2022-12-29 09:55:00,42.81,42.85,42.77,42.8,33959.0,37.2186,37.2534,37.1838,37.2099,33959.0
2022-12-29 10:00:00,42.8,42.83,42.76,42.81,53575.0,37.2099,37.236,37.1751,37.2186,53575.0
2022-12-29 10:05:00,42.82,42.9,42.75,42.87,110050.0,37.2273,37.2968,37.1664,37.2708,110050.0
2022-12-29 10:10:00,42.88,42.96,42.87,42.94,41690.0,37.2794,37.349,37.2708,37.3316,41690.0
2022-12-29 10:15:00,42.95,43.05,42.95,43.04,121149.0,37.3403,37.4272,37.3403,37.4185,121149.0
2022-12-29 10:20:00,43.03,43.06,43.0,43.02,44162.0,37.4099,37.4359,37.3838,37.4012,44162.0
2022-12-29 10:25:00,43.02,43.02,42.97,42.97,40198.0,37.4012,37.4012,37.3577,37.3577,40198.0
2022-12-29 10:30:00,42.97,43.01,42.9,43.0,80544.0,37.3577,37.3925,37.2968,37.3838,80544.0
2022-12-29 10:35:00,43.0,43.04,42.94,42.99,39647.0,37.3838,37.4185,37.3316,37.3751,39647.0
2022-12-29 10:40:00,42.99,43.02,42.96,42.99,27247.0,37.3751,37.4012,37.349,37.3751,27247.0
2022-12-29 10:45:00,42.98,43.0,42.96,42.96,40268.0,37.3664,37.3838,37.349,37.349,40268.0
2022-12-29 10:50:00,42.96,42.99,42.92,42.98,57158.0,37.349,37.3751,37.3142,37.3664,57158.0
2022-12-29 10:55:00,42.98,43.04,42.98,43.02,30696.0,37.3664,37.4185,37.3664,37.4012,30696.0
2022-12-29 11:00:00,43.03,43.05,42.97,43.0,37633.0,37.4099,37.4272,37.3577,37.3838,37633.0
2022-12-29 11:05:00,42.99,43.02,42.94,42.98,71982.0,37.3751,37.4012,37.3316,37.3664,71982.0
2022-12-29 11:10:00,42.97,43.03,42.95,43.03,41029.0,37.3577,37.4099,37.3403,37.4099,41029.0
2022-12-29 11:15:00,43.03,43.06,43.01,43.05,16524.0,37.4099,37.4359,37.3925,37.4272,16524.0
2022-12-29 11:20:00,43.04,43.05,43.0,43.04,19173.0,37.4185,37.4272,37.3838,37.4185,19173.0
2022-12-29 11:25:00,43.04,43.06,43.02,43.04,35686.0,37.4185,37.4359,37.4012,37.4185,35686.0
2022-12-29 11:30:00,43.04,43.1,43.0,43.09,42374.0,37.4185,37.4707,37.3838,37.462,42374.0
2022-12-29 11:35:00,43.09,43.14,43.08,43.13,35552.0,37.462,37.5055,37.4533,37.4968,35552.0
2022-12-29 11:40:00,43.12,43.13,43.09,43.11,43633.0,37.4881,37.4968,37.462,37.4794,43633.0
2022-12-29 11:45:00,43.11,43.21,43.11,43.19,79594.0,37.4794,37.5663,37.4794,37.549,79594.0
2022-12-29 11:50:00,43.19,43.21,43.13,43.14,29769.0,37.549,37.5663,37.4968,37.5055,29769.0
2022-12-29 11:55:00,43.13,43.17,43.11,43.16,31096.0,37.4968,37.5316,37.4794,37.5229,31096.0
2022-12-29 12:00:00,43.16,43.17,43.11,43.11,31572.0,37.5229,37.5316,37.4794,37.4794,31572.0
2022-12-29 12:05:00,43.12,43.12,43.07,43.11,67792.0,37.4881,37.4881,37.4446,37.4794,67792.0
2022-12-29 12:10:00,43.09,43.16,43.09,43.12,48401.0,37.462,37.5229,37.462,37.4881,48401.0
2022-12-29 12:15:00,43.11,43.16,43.1,43.14,36786.0,37.4794,37.5229,37.4707,37.5055,36786.0
2022-12-29 12:20:00,43.15,43.19,43.14,43.16,34729.0,37.5142,37.549,37.5055,37.5229,34729.0
2022-12-29 12:25:00,43.16,43.16,43.08,43.08,28235.0,37.5229,37.5229,37.4533,37.4533,28235.0
2022-12-29 12:30:00,43.09,43.13,43.06,43.12,46598.0,37.462,37.4968,37.4359,37.4881,46598.0
2022-12-29 12:35:00,43.13,43.13,43.07,43.11,29180.0,37.4968,37.4968,37.4446,37.4794,29180.0
2022-12-29 12:40:00,43.12,43.13,43.08,43.13,40343.0,37.4881,37.4968,37.4533,37.4968,40343.0
2022-12-29 12:45:00,43.13,43.17,43.12,43.15,41891.0,37.4968,37.5316,37.4881,37.5142,41891.0
2022-12-29 12:50:00,43.15,43.19,43.15,43.17,21653.0,37.5142,37.549,37.5142,37.5316,21653.0
2022-12-29 12:55:00,43.16,43.17,43.1,43.13,26688.0,37.5229,37.5316,37.4707,37.4968,26688.0
2022-12-29 13:00:00,43.12,43.14,43.09,43.1,31301.0,37.4881,37.5055,37.462,37.4707,31301.0
2022-12-29 13:05:00,43.09,43.11,43.02,43.05,31040.0,37.462,37.4794,37.4012,37.4272,31040.0
2022-12-29 13:10:00,43.06,43.11,43.06,43.09,36351.0,37.4359,37.4794,37.4359,37.462,36351.0
2022-12-29 13:15:00,43.08,43.13,43.08,43.09,35920.0,37.4533,37.4968,37.4533,37.462,35920.0
2022-12-29 13:20:00,43.08,43.11,43.06,43.09,72611.0,37.4533,37.4794,37.4359,37.462,72611.0
2022-12-29 13:25:00,43.1,43.11,43.06,43.07,105464.0,37.4707,37.4794,37.4359,37.4446,105464.0
2022-12-29 13:30:00,43.06,43.07,42.97,42.98,20891.0,37.4359,37.4446,37.3577,37.3664,20891.0
2022-12-29 13:35:00,42.97,43.07,42.95,43.04,121516.0,37.3577,37.4446,37.3403,37.4185,121516.0
2022-12-29 13:40:00,43.04,43.05,42.98,42.98,38571.0,37.4185,37.4272,37.3664,37.3664,38571.0
2022-12-29 13:45:00,42.99,43.0,42.92,42.93,53926.0,37.3751,37.3838,37.3142,37.3229,53926.0
2022-12-29 13:50:00,42.93,42.96,42.93,42.94,41596.0,37.3229,37.349,37.3229,37.3316,41596.0
2022-12-29 13:55:00,42.95,42.99,42.92,42.99,24195.0,37.3403,37.3751,37.3142,37.3751,24195.0
2022-12-29 14:00:00,42.99,43.05,42.98,43.05,52872.0,37.3751,37.4272,37.3664,37.4272,52872.0
2022-12-29 14:05:00,43.05,43.07,43.0,43.02,22316.0,37.4272,37.4446,37.3838,37.4012,22316.0
2022-12-29 14:10:00,43.01,43.07,43.01,43.05,19300.0,37.3925,37.4446,37.3925,37.4272,19300.0
2022-12-29 14:15:00,43.05,43.07,43.03,43.06,31281.0,37.4272,37.4446,37.4099,37.4359,31281.0
2022-12-29 14:20:00,43.06,43.1,43.04,43.08,29662.0,37.4359,37.4707,37.4185,37.4533,29662.0
2022-12-29 14:25:00,43.07,43.08,43.01,43.02,57009.0,37.4446,37.4533,37.3925,37.4012,57009.0
2022-12-29 14:30:00,43.02,43.09,43.0,43.09,57315.0,37.4012,37.462,37.3838,37.462,57315.0
2022-12-29 14:35:00,43.08,43.11,43.07,43.1,19792.0,37.4533,37.4794,37.4446,37.4707,19792.0
2022-12-29 14:40:00,43.09,43.14,43.09,43.13,39248.0,37.462,37.5055,37.462,37.4968,39248.0
2022-12-29 14:45:00,43.13,43.15,43.1,43.14,24984.0,37.4968,37.5142,37.4707,37.5055,24984.0
2022-12-29 14:50:00,43.14,43.16,43.13,43.15,34752.0,37.5055,37.5229,37.4968,37.5142,34752.0
2022-12-29 14:55:00,43.15,43.17,43.12,43.13,36019.0,37.5142,37.5316,37.4881,37.4968,36019.0
2022-12-29 15:00:00,43.12,43.13,43.09,43.11,28838.0,37.4881,37.4968,37.462,37.4794,28838.0
2022-12-29 15:05:00,43.11,43.13,43.09,43.13,20745.0,37.4794,37.4968,37.462,37.4968,20745.0
2022-12-29 15:10:00,43.13,43.13,43.03,43.03,46805.0,37.4968,37.4968,37.4099,37.4099,46805.0
2022-12-29 15:15:00,43.04,43.06,42.98,43.02,41973.0,37.4185,37.4359,37.3664,37.4012,41973.0
2022-12-29 15:20:00,43.02,43.1,43.01,43.08,30952.0,37.4012,37.4707,37.3925,37.4533,30952.0
2022-12-29 15:25:00,43.07,43.14,43.06,43.12,29410.0,37.4446,37.5055,37.4359,37.4881,29410.0
2022-12-29 15:30:00,43.13,43.21,43.12,43.21,39526.0,37.4968,37.5663,37.4881,37.5663,39526.0
2022-12-29 15:35:00,43.21,43.21,43.16,43.16,28479.0,37.5663,37.5663,37.5229,37.5229,28479.0
2022-12-29 15:40:00,43.16,43.24,43.15,43.23,42120.0,37.5229,37.5924,37.5142,37.5837,42120.0
2022-12-29 15:45:00,43.23,43.24,43.19,43.22,53624.0,37.5837,37.5924,37.549,37.575,53624.0
2022-12-29 15:50:00,43.22,43.28,43.22,43.26,67679.0,37.575,37.6272,37.575,37.6098,67679.0
2022-12-29 15:55:00,43.26,43.26,43.17,43.22,180175.0,37.6098,37.6098,37.5316,37.575,180175.0
2022-12-30 09:30:00,42.86,43.08,42.79,43.08,78164.0,37.2621,37.4533,37.2012,37.4533,78164.0
2022-12-30 09:35:00,43.08,43.12,43.02,43.03,27198.0,37.4533,37.4881,37.4012,37.4099,27198.0
2022-12-30 09:40:00,43.02,43.04,42.92,42.97,44710.0,37.4012,37.4185,37.3142,37.3577,44710.0
2022-12-30 09:45:00,42.94,42.96,42.82,42.94,38094.0,37.3316,37.349,37.2273,37.3316,38094.0
2022-12-30 09:50:00,42.95,43.06,42.9,43.06,29946.0,37.3403,37.4359,37.2968,37.4359,29946.0
2022-12-30 09:55:00,43.06,43.13,42.99,43.11,38634.0,37.4359,37.4968,37.3751,37.4794,38634.0
2022-12-30 10:00:00,43.1,43.1,43.02,43.06,17005.0,37.4707,37.4707,37.4012,37.4359,17005.0
2022-12-30 10:05:00,43.07,43.08,42.95,42.95,24372.0,37.4446,37.4533,37.3403,37.3403,24372.0
2022-12-30 10:10:00,42.97,43.05,42.96,43.05,20749.0,37.3577,37.4272,37.349,37.4272,20749.0
2022-12-30 10:15:00,43.05,43.15,43.02,43.15,20602.0,37.4272,37.5142,37.4012,37.5142,20602.0
2022-12-30 10:20:00,43.15,43.21,43.12,43.19,43437.0,37.5142,37.5663,37.4881,37.549,43437.0
2022-12-30 10:25:00,43.2,43.21,43.12,43.15,13923.0,37.5577,37.5663,37.4881,37.5142,13923.0
2022-12-30 10:30:00,43.15,43.19,43.11,43.18,38495.0,37.5142,37.549,37.4794,37.5403,38495.0
2022-12-30 10:35:00,43.2,43.25,43.18,43.21,44308.0,37.5577,37.6011,37.5403,37.5663,44308.0
2022-12-30 10:40:00,43.2,43.25,43.15,43.22,67323.0,37.5577,37.6011,37.5142,37.575,67323.0
2022-12-30 10:45:00,43.23,43.29,43.18,43.28,18657.0,37.5837,37.6359,37.5403,37.6272,18657.0
2022-12-30 10:50:00,43.28,43.28,43.15,43.16,26850.0,37.6272,37.6272,37.5142,37.5229,26850.0
2022-12-30 10:55:00,43.16,43.17,43.05,43.05,41855.0,37.5229,37.5316,37.4272,37.4272,41855.0
2022-12-30 11:00:00,43.05,43.07,43.02,43.03,22006.0,37.4272,37.4446,37.4012,37.4099,22006.0
2022-12-30 11:05:00,43.04,43.05,42.99,43.01,43258.0,37.4185,37.4272,37.3751,37.3925,43258.0
2022-12-30 11:10:00,43.01,43.03,42.96,42.98,34075.0,37.3925,37.4099,37.349,37.3664,34075.0
2022-12-30 11:15:00,42.98,43.03,42.95,43.02,33825.0,37.3664,37.4099,37.3403,37.4012,33825.0
2022-12-30 11:20:00,43.02,43.05,42.97,43.0,24206.0,37.4012,37.4272,37.3577,37.3838,24206.0
2022-12-30 11:25:00,43.01,43.01,42.97,43.0,24193.0,37.3925,37.3925,37.3577,37.3838,24193.0
2022-12-30 11:30:00,43.0,43.06,42.96,43.05,42084.0,37.3838,37.4359,37.349,37.4272,42084.0
2022-12-30 11:35:00,43.05,43.11,43.04,43.09,20117.0,37.4272,37.4794,37.4185,37.462,20117.0
2022-12-30 11:40:00,43.09,43.11,43.07,43.09,26255.0,37.462,37.4794,37.4446,37.462,26255.0
2022-12-30 11:45:00,43.09,43.15,43.08,43.13,26624.0,37.462,37.5142,37.4533,37.4968,26624.0
2022-12-30 11:50:00,43.13,43.16,43.09,43.1,16961.0,37.4968,37.5229,37.462,37.4707,16961.0
2022-12-30 11:55:00,43.1,43.13,43.06,43.12,15104.0,37.4707,37.4968,37.4359,37.4881,15104.0
2022-12-30 12:00:00,43.12,43.13,43.04,43.09,49779.0,37.4881,37.4968,37.4185,37.462,49779.0
2022-12-30 12:05:00,43.09,43.12,43.05,43.12,28093.0,37.462,37.4881,37.4272,37.4881,28093.0
2022-12-30 12:10:00,43.11,43.16,43.1,43.12,27351.0,37.4794,37.5229,37.4707,37.4881,27351.0
2022-12-30 12:15:00,43.12,43.13,43.06,43.08,15827.0,37.4881,37.4968,37.4359,37.4533,15827.0
2022-12-30 12:20:00,43.08,43.12,43.06,43.12,14786.0,37.4533,37.4881,37.4359,37.4881,14786.0
2022-12-30 12:25:00,43.12,43.14,43.08,43.14,26380.0,37.4881,37.5055,37.4533,37.5055,26380.0
2022-12-30 12:30:00,43.14,43.18,43.11,43.16,28216.0,37.5055,37.5403,37.4794,37.5229,28216.0
2022-12-30 12:35:00,43.16,43.18,43.12,43.12,18677.0,37.5229,37.5403,37.4881,37.4881,18677.0
2022-12-30 12:40:00,43.12,43.14,43.07,43.12,22429.0,37.4881,37.5055,37.4446,37.4881,22429.0
2022-12-30 12:45:00,43.12,43.15,43.11,43.13,12108.0,37.4881,37.5142,37.4794,37.4968,12108.0
2022-12-30 12:50:00,43.13,43.17,43.1,43.11,32480.0,37.4968,37.5316,37.4707,37.4794,32480.0
2022-12-30 12:55:00,43.12,43.17,43.11,43.17,19899.0,37.4881,37.5316,37.4794,37.5316,19899.0
2022-12-30 13:00:00,43.19,43.19,43.13,43.16,27656.0,37.549,37.549,37.4968,37.5229,27656.0
2022-12-30 13:05:00,43.15,43.16,43.11,43.15,18853.0,37.5142,37.5229,37.4794,37.5142,18853.0
2022-12-30 13:10:00,43.14,43.15,43.09,43.1,24105.0,37.5055,37.5142,37.462,37.4707,24105.0
2022-12-30 13:15:00,43.1,43.11,43.01,43.03,22126.0,37.4707,37.4794,37.3925,37.4099,22126.0
2022-12-30 13:20:00,43.02,43.02,42.87,42.89,40227.0,37.4012,37.4012,37.2708,37.2881,40227.0
2022-12-30 13:25:00,42.88,42.93,42.81,42.93,37377.0,37.2794,37.3229,37.2186,37.3229,37377.0
2022-12-30 13:30:00,42.92,42.95,42.87,42.95,30648.0,37.3142,37.3403,37.2708,37.3403,30648.0
2022-12-30 13:35:00,42.95,43.0,42.94,42.98,22512.0,37.3403,37.3838,37.3316,37.3664,22512.0
2022-12-30 13:40:00,42.98,42.99,42.94,42.96,29440.0,37.3664,37.3751,37.3316,37.349,29440.0
2022-12-30 13:45:00,42.96,42.96,42.88,42.9,16465.0,37.349,37.349,37.2794,37.2968,16465.0
2022-12-30 13:50:00,42.91,42.92,42.87,42.92,23695.0,37.3055,37.3142,37.2708,37.3142,23695.0
2022-12-30 13:55:00,42.91,42.96,42.88,42.93,31775.0,37.3055,37.349,37.2794,37.3229,31775.0
2022-12-30 14:00:00,42.93,43.0,42.88,42.89,52343.0,37.3229,37.3838,37.2794,37.2881,52343.0
2022-12-30 14:05:00,42.89,42.9,42.82,42.82,42658.0,37.2881,37.2968,37.2273,37.2273,42658.0
2022-12-30 14:10:00,42.82,42.83,42.79,42.8,28828.0,37.2273,37.236,37.2012,37.2099,28828.0
2022-12-30 14:15:00,42.8,42.83,42.75,42.83,251318.0,37.2099,37.236,37.1664,37.236,251318.0
2022-12-30 14:20:00,42.83,42.87,42.81,42.86,24558.0,37.236,37.2708,37.2186,37.2621,24558.0
2022-12-30 14:25:00,42.85,42.89,42.84,42.88,34782.0,37.2534,37.2881,37.2447,37.2794,34782.0
2022-12-30 14:30:00,42.88,42.91,42.86,42.89,18039.0,37.2794,37.3055,37.2621,37.2881,18039.0
2022-12-30 14:35:00,42.89,42.89,42.8,42.82,23520.0,37.2881,37.2881,37.2099,37.2273,23520.0
2022-12-30 14:40:00,42.82,42.83,42.78,42.79,18012.0,37.2273,37.236,37.1925,37.2012,18012.0
2022-12-30 14:45:00,42.79,42.8,42.74,42.77,22194.0,37.2012,37.2099,37.1577,37.1838,22194.0
2022-12-30 14:50:00,42.76,42.81,42.75,42.79,18143.0,37.1751,37.2186,37.1664,37.2012,18143.0
2022-12-30 14:55:00,42.79,42.79,42.74,42.77,22898.0,37.2012,37.2012,37.1577,37.1838,22898.0
2022-12-30 15:00:00,42.78,42.84,42.78,42.81,24605.0,37.1925,37.2447,37.1925,37.2186,24605.0
2022-12-30 15:05:00,42.82,42.86,42.81,42.84,25465.0,37.2273,37.2621,37.2186,37.2447,25465.0
2022-12-30 15:10:00,42.84,42.93,42.83,42.91,30746.0,37.2447,37.3229,37.236,37.3055,30746.0
2022-12-30 15:15:00,42.91,42.98,42.89,42.91,30968.0,37.3055,37.3664,37.2881,37.3055,30968.0
2022-12-30 15:20:00,42.91,42.95,42.9,42.9,20875.0,37.3055,37.3403,37.2968,37.2968,20875.0
2022-12-30 15:25:00,42.91,42.91,42.84,42.86,36373.0,37.3055,37.3055,37.2447,37.2621,36373.0
2022-12-30 15:30:00,42.85,42.94,42.83,42.94,59523.0,37.2534,37.3316,37.236,37.3316,59523.0
2022-12-30 15:35:00,42.94,42.96,42.91,42.95,29831.0,37.3316,37.349,37.3055,37.3403,29831.0
2022-12-30 15:40:00,42.95,42.96,42.92,42.94,40669.0,37.3403,37.349,37.3142,37.3316,40669.0
2022-12-30 15:45:00,42.95,43.06,42.94,43.05,55681.0,37.3403,37.4359,37.3316,37.4272,55681.0
2022-12-30 15:50:00,43.05,43.13,43.05,43.1,93764.0,37.4272,37.4968,37.4272,37.4707,93764.0
2022-12-30 15:55:00,43.1,43.11,42.98,43.03,229030.0,37.4707,37.4794,37.3664,37.4099,229030.0
2023-01-03 09:30:00,43.42,43.66,43.32,43.57,138381.0,37.7489,37.9576,37.662,37.8793,138381.0
2023-01-03 09:35:00,43.57,43.65,43.5,43.61,44737.0,37.8793,37.9489,37.8185,37.9141,44737.0
2023-01-03 09:40:00,43.61,43.85,43.59,43.8,56823.0,37.9141,38.1228,37.8967,38.0793,56823.0
2023-01-03 09:45:00,43.81,43.81,43.46,43.57,92192.0,38.088,38.088,37.7837,37.8793,92192.0
2023-01-03 09:50:00,43.57,43.62,43.39,43.43,23932.0,37.8793,37.9228,37.7228,37.7576,23932.0
2023-01-03 09:55:00,43.42,43.44,43.23,43.23,24897.0,37.7489,37.7663,37.5837,37.5837,24897.0
2023-01-03 10:00:00,43.23,43.41,43.23,43.31,24587.0,37.5837,37.7402,37.5837,37.6533,24587.0
2023-01-03 10:05:00,43.32,43.33,43.18,43.21,42062.0,37.662,37.6707,37.5403,37.5663,42062.0
2023-01-03 10:10:00,43.22,43.22,43.14,43.17,35726.0,37.575,37.575,37.5055,37.5316,35726.0
2023-01-03 10:15:00,43.17,43.22,43.02,43.04,44864.0,37.5316,37.575,37.4012,37.4185,44864.0
2023-01-03 10:20:00,43.04,43.2,43.01,43.19,22595.0,37.4185,37.5577,37.3925,37.549,22595.0
2023-01-03 10:25:00,43.19,43.32,43.17,43.32,17444.0,37.549,37.662,37.5316,37.662,17444.0
2023-01-03 10:30:00,43.31,43.42,43.28,43.41,49052.0,37.6533,37.7489,37.6272,37.7402,49052.0
2023-01-03 10:35:00,43.4,43.49,43.4,43.46,26017.0,37.7315,37.8098,37.7315,37.7837,26017.0
2023-01-03 10:40:00,43.48,43.65,43.48,43.63,84803.0,37.8011,37.9489,37.8011,37.9315,84803.0
2023-01-03 10:45:00,43.64,43.73,43.63,43.73,53302.0,37.9402,38.0184,37.9315,38.0184,53302.0
2023-01-03 10:50:00,43.73,43.79,43.71,43.77,47881.0,38.0184,38.0706,38.001,38.0532,47881.0
2023-01-03 10:55:00,43.78,43.94,43.78,43.93,31272.0,38.0619,38.201,38.0619,38.1923,31272.0
2023-01-03 11:00:00,43.96,43.98,43.9,43.93,20628.0,38.2184,38.2358,38.1662,38.1923,20628.0
2023-01-03 11:05:00,43.92,43.95,43.86,43.87,153494.0,38.1836,38.2097,38.1314,38.1401,153494.0
2023-01-03 11:10:00,43.87,43.88,43.75,43.76,34685.0,38.1401,38.1488,38.0358,38.0445,34685.0
2023-01-03 11:15:00,43.77,43.83,43.73,43.83,40843.0,38.0532,38.1054,38.0184,38.1054,40843.0
2023-01-03 11:20:00,43.82,43.86,43.76,43.84,66706.0,38.0967,38.1314,38.0445,38.1141,66706.0
2023-01-03 11:25:00,43.82,43.82,43.72,43.79,33019.0,38.0967,38.0967,38.0097,38.0706,33019.0
2023-01-03 11:30:00,43.78,43.78,43.64,43.73,49016.0,38.0619,38.0619,37.9402,38.0184,49016.0
2023-01-03 11:35:00,43.73,43.8,43.71,43.79,21325.0,38.0184,38.0793,38.001,38.0706,21325.0
2023-01-03 11:40:00,43.77,43.81,43.73,43.74,34899.0,38.0532,38.088,38.0184,38.0271,34899.0
2023-01-03 11:45:00,43.73,43.75,43.67,43.7,35220.0,38.0184,38.0358,37.9663,37.9923,35220.0
2023-01-03 11:50:00,43.71,43.77,43.67,43.76,39732.0,38.001,38.0532,37.9663,38.0445,39732.0
2023-01-03 11:55:00,43.76,43.77,43.72,43.74,20863.0,38.0445,38.0532,38.0097,38.0271,20863.0
2023-01-03 12:00:00,43.73,43.78,43.7,43.71,27037.0,38.0184,38.0619,37.9923,38.001,27037.0
2023-01-03 12:05:00,43.71,43.72,43.63,43.7,36089.0,38.001,38.0097,37.9315,37.9923,36089.0
2023-01-03 12:10:00,43.69,43.77,43.67,43.74,20292.0,37.9837,38.0532,37.9663,38.0271,20292.0
2023-01-03 12:15:00,43.73,43.75,43.63,43.69,60452.0,38.0184,38.0358,37.9315,37.9837,60452.0
2023-01-03 12:20:00,43.69,43.69,43.47,43.48,119559.0,37.9837,37.9837,37.7924,37.8011,119559.0
2023-01-03 12:25:00,43.5,43.54,43.49,43.53,25029.0,37.8185,37.8532,37.8098,37.8446,25029.0
2023-01-03 12:30:00,43.54,43.62,43.53,43.61,27441.0,37.8532,37.9228,37.8446,37.9141,27441.0
2023-01-03 12:35:00,43.61,43.62,43.52,43.54,23021.0,37.9141,37.9228,37.8359,37.8532,23021.0
2023-01-03 12:40:00,43.52,43.53,43.37,43.39,37697.0,37.8359,37.8446,37.7054,37.7228,37697.0
2023-01-03 12:45:00,43.38,43.38,43.23,43.24,33160.0,37.7141,37.7141,37.5837,37.5924,33160.0
2023-01-03 12:50:00,43.25,43.34,43.25,43.33,26205.0,37.6011,37.6794,37.6011,37.6707,26205.0
2023-01-03 12:55:00,43.32,43.41,43.3,43.38,51557.0,37.662,37.7402,37.6446,37.7141,51557.0
2023-01-03 13:00:00,43.39,43.39,43.31,43.36,16332.0,37.7228,37.7228,37.6533,37.6968,16332.0
2023-01-03 13:05:00,43.36,43.38,43.33,43.38,19435.0,37.6968,37.7141,37.6707,37.7141,19435.0
2023-01-03 13:10:00,43.37,43.46,43.36,43.41,31138.0,37.7054,37.7837,37.6968,37.7402,31138.0
2023-01-03 13:15:00,43.41,43.46,43.39,43.44,18053.0,37.7402,37.7837,37.7228,37.7663,18053.0
2023-01-03 13:20:00,43.44,43.46,43.42,43.44,27116.0,37.7663,37.7837,37.7489,37.7663,27116.0
2023-01-03 13:25:00,43.44,43.49,43.4,43.43,70385.0,37.7663,37.8098,37.7315,37.7576,70385.0
2023-01-03 13:30:00,43.41,43.41,43.34,43.34,17296.0,37.7402,37.7402,37.6794,37.6794,17296.0
2023-01-03 13:35:00,43.35,43.38,43.32,43.32,31593.0,37.6881,37.7141,37.662,37.662,31593.0
2023-01-03 13:40:00,43.33,43.41,43.33,43.39,18298.0,37.6707,37.7402,37.6707,37.7228,18298.0
2023-01-03 13:45:00,43.38,43.39,43.35,43.38,25473.0,37.7141,37.7228,37.6881,37.7141,25473.0
2023-01-03 13:50:00,43.37,43.39,43.31,43.36,54609.0,37.7054,37.7228,37.6533,37.6968,54609.0
2023-01-03 13:55:00,43.35,43.42,43.34,43.41,29486.0,37.6881,37.7489,37.6794,37.7402,29486.0
2023-01-03 14:00:00,43.4,43.44,43.36,43.44,53149.0,37.7315,37.7663,37.6968,37.7663,53149.0
2023-01-03 14:05:00,43.43,43.46,43.41,43.44,25898.0,37.7576,37.7837,37.7402,37.7663,25898.0
2023-01-03 14:10:00,43.44,43.44,43.35,43.39,29768.0,37.7663,37.7663,37.6881,37.7228,29768.0
2023-01-03 14:15:00,43.39,43.42,43.35,43.37,27753.0,37.7228,37.7489,37.6881,37.7054,27753.0
2023-01-03 14:20:00,43.37,43.42,43.34,43.37,53422.0,37.7054,37.7489,37.6794,37.7054,53422.0
2023-01-03 14:25:00,43.37,43.38,43.33,43.35,23982.0,37.7054,37.7141,37.6707,37.6881,23982.0
2023-01-03 14:30:00,43.34,43.35,43.16,43.18,63962.0,37.6794,37.6881,37.5229,37.5403,63962.0
2023-01-03 14:35:00,43.19,43.27,43.18,43.27,36282.0,37.549,37.6185,37.5403,37.6185,36282.0
2023-01-03 14:40:00,43.27,43.44,43.26,43.44,44843.0,37.6185,37.7663,37.6098,37.7663,44843.0
2023-01-03 14:45:00,43.44,43.62,43.43,43.55,59413.0,37.7663,37.9228,37.7576,37.8619,59413.0
2023-01-03 14:50:00,43.55,43.58,43.47,43.5,50471.0,37.8619,37.888,37.7924,37.8185,50471.0
2023-01-03 14:55:00,43.5,43.58,43.49,43.55,76692.0,37.8185,37.888,37.8098,37.8619,76692.0
2023-01-03 15:00:00,43.55,43.62,43.49,43.54,37917.0,37.8619,37.9228,37.8098,37.8532,37917.0
2023-01-03 15:05:00,43.54,43.55,43.5,43.5,24545.0,37.8532,37.8619,37.8185,37.8185,24545.0
2023-01-03 15:10:00,43.51,43.6,43.5,43.57,61043.0,37.8272,37.9054,37.8185,37.8793,61043.0
2023-01-03 15:15:00,43.57,43.63,43.55,43.55,72453.0,37.8793,37.9315,37.8619,37.8619,72453.0
2023-01-03 15:20:00,43.55,43.56,43.49,43.51,83974.0,37.8619,37.8706,37.8098,37.8272,83974.0
2023-01-03 15:25:00,43.51,43.61,43.5,43.61,58235.0,37.8272,37.9141,37.8185,37.9141,58235.0
2023-01-03 15:30:00,43.61,43.67,43.58,43.66,60844.0,37.9141,37.9663,37.888,37.9576,60844.0
2023-01-03 15:35:00,43.66,43.69,43.62,43.64,81864.0,37.9576,37.9837,37.9228,37.9402,81864.0
2023-01-03 15:40:00,43.63,43.68,43.62,43.65,79333.0,37.9315,37.975,37.9228,37.9489,79333.0
2023-01-03 15:45:00,43.65,43.67,43.61,43.62,131370.0,37.9489,37.9663,37.9141,37.9228,131370.0
2023-01-03 15:50:00,43.63,43.71,43.59,43.65,189421.0,37.9315,38.001,37.8967,37.9489,189421.0
2023-01-03 15:55:00,43.65,43.68,43.61,43.64,322317.0,37.9489,37.975,37.9141,37.9402,322317.0
2023-01-04 09:30:00,44.12,44.12,43.55,43.77,236587.0,38.3575,38.3575,37.8619,38.0532,236587.0
2023-01-04 09:35:00,43.77,44.02,43.72,44.0,95311.0,38.0532,38.2706,38.0097,38.2532,95311.0
2023-01-04 09:40:00,43.99,44.19,43.95,44.03,96208.0,38.2445,38.4183,38.2097,38.2792,96208.0
2023-01-04 09:45:00,44.03,44.11,43.94,43.96,77861.0,38.2792,38.3488,38.201,38.2184,77861.0
2023-01-04 09:50:00,43.96,44.06,43.94,44.06,60409.0,38.2184,38.3053,38.201,38.3053,60409.0
2023-01-04 09:55:00,44.06,44.12,43.98,44.01,52226.0,38.3053,38.3575,38.2358,38.2619,52226.0
2023-01-04 10:00:00,44.02,44.16,43.82,43.85,76112.0,38.2706,38.3923,38.0967,38.1228,76112.0
2023-01-04 10:05:00,43.85,43.92,43.78,43.85,40574.0,38.1228,38.1836,38.0619,38.1228,40574.0
2023-01-04 10:10:00,43.85,44.03,43.81,44.02,74786.0,38.1228,38.2792,38.088,38.2706,74786.0
2023-01-04 10:15:00,44.02,44.05,43.92,43.98,53308.0,38.2706,38.2966,38.1836,38.2358,53308.0
2023-01-04 10:20:00,43.99,44.14,43.96,44.13,47763.0,38.2445,38.3749,38.2184,38.3662,47763.0
2023-01-04 10:25:00,44.13,44.19,44.11,44.16,48510.0,38.3662,38.4183,38.3488,38.3923,48510.0
2023-01-04 10:30:00,44.17,44.23,44.1,44.19,61040.0,38.401,38.4531,38.3401,38.4183,61040.0
2023-01-04 10:35:00,44.19,44.3,44.17,44.2,33872.0,38.4183,38.514,38.401,38.427,33872.0
2023-01-04 10:40:00,44.2,44.28,44.12,44.28,46355.0,38.427,38.4966,38.3575,38.4966,46355.0
2023-01-04 10:45:00,44.27,44.4,44.26,44.4,67714.0,38.4879,38.6009,38.4792,38.6009,67714.0
2023-01-04 10:50:00,44.41,44.42,44.35,44.39,28159.0,38.6096,38.6183,38.5574,38.5922,28159.0
2023-01-04 10:55:00,44.4,44.49,44.36,44.48,38890.0,38.6009,38.6792,38.5661,38.6705,38890.0
2023-01-04 11:00:00,44.49,44.5,44.46,44.48,27739.0,38.6792,38.6879,38.6531,38.6705,27739.0
2023-01-04 11:05:00,44.48,44.63,44.48,44.63,39276.0,38.6705,38.8009,38.6705,38.8009,39276.0
2023-01-04 11:10:00,44.62,44.73,44.62,44.69,33605.0,38.7922,38.8878,38.7922,38.853,33605.0
2023-01-04 11:15:00,44.7,44.86,44.68,44.85,66322.0,38.8617,39.0008,38.8443,38.9921,66322.0
2023-01-04 11:20:00,44.85,44.92,44.81,44.91,36113.0,38.9921,39.053,38.9574,39.0443,36113.0
2023-01-04 11:25:00,44.91,44.96,44.86,44.91,44501.0,39.0443,39.0878,39.0008,39.0443,44501.0
2023-01-04 11:30:00,44.91,45.01,44.91,44.99,63454.0,39.0443,39.1312,39.0443,39.1139,63454.0
2023-01-04 11:35:00,45.0,45.03,44.97,45.01,55138.0,39.1226,39.1486,39.0965,39.1312,55138.0
2023-01-04 11:40:00,45.02,45.07,44.97,44.97,39263.0,39.1399,39.1834,39.0965,39.0965,39263.0
2023-01-04 11:45:00,44.98,44.99,44.93,44.95,39331.0,39.1052,39.1139,39.0617,39.0791,39331.0
2023-01-04 11:50:00,44.95,45.0,44.92,44.98,34681.0,39.0791,39.1226,39.053,39.1052,34681.0
2023-01-04 11:55:00,44.99,45.03,44.96,44.98,21885.0,39.1139,39.1486,39.0878,39.1052,21885.0
2023-01-04 12:00:00,44.99,45.01,44.88,44.91,32139.0,39.1139,39.1312,39.0182,39.0443,32139.0
2023-01-04 12:05:00,44.9,44.91,44.83,44.84,18650.0,39.0356,39.0443,38.9748,38.9835,18650.0
2023-01-04 12:10:00,44.84,44.84,44.73,44.73,21387.0,38.9835,38.9835,38.8878,38.8878,21387.0
2023-01-04 12:15:00,44.73,44.73,44.67,44.69,42115.0,38.8878,38.8878,38.8357,38.853,42115.0
2023-01-04 12:20:00,44.69,44.84,44.67,44.84,63868.0,38.853,38.9835,38.8357,38.9835,63868.0
2023-01-04 12:25:00,44.83,44.93,44.81,44.93,95348.0,38.9748,39.0617,38.9574,39.0617,95348.0
2023-01-04 12:30:00,44.93,45.04,44.93,45.04,74066.0,39.0617,39.1573,39.0617,39.1573,74066.0
2023-01-04 12:35:00,45.03,45.15,45.02,45.14,66790.0,39.1486,39.253,39.1399,39.2443,66790.0
2023-01-04 12:40:00,45.14,45.15,45.01,45.03,49016.0,39.2443,39.253,39.1312,39.1486,49016.0
2023-01-04 12:45:00,45.02,45.08,45.0,45.07,60617.0,39.1399,39.1921,39.1226,39.1834,60617.0
2023-01-04 12:50:00,45.08,45.13,45.01,45.08,68870.0,39.1921,39.2356,39.1312,39.1921,68870.0
2023-01-04 12:55:00,45.09,45.09,45.0,45.04,54703.0,39.2008,39.2008,39.1226,39.1573,54703.0
2023-01-04 13:00:00,45.04,45.08,44.98,45.02,109777.0,39.1573,39.1921,39.1052,39.1399,109777.0
2023-01-04 13:05:00,45.02,45.06,44.99,45.05,40244.0,39.1399,39.1747,39.1139,39.166,40244.0
2023-01-04 13:10:00,45.05,45.14,45.05,45.14,33146.0,39.166,39.2443,39.166,39.2443,33146.0
2023-01-04 13:15:00,45.14,45.16,45.11,45.12,39524.0,39.2443,39.2617,39.2182,39.2269,39524.0
2023-01-04 13:20:00,45.11,45.13,45.06,45.12,29046.0,39.2182,39.2356,39.1747,39.2269,29046.0
2023-01-04 13:25:00,45.12,45.13,45.05,45.08,27798.0,39.2269,39.2356,39.166,39.1921,27798.0
2023-01-04 13:30:00,45.08,45.14,45.07,45.13,22868.0,39.1921,39.2443,39.1834,39.2356,22868.0
2023-01-04 13:35:00,45.12,45.15,45.09,45.15,29149.0,39.2269,39.253,39.2008,39.253,29149.0
2023-01-04 13:40:00,45.15,45.23,45.15,45.17,55402.0,39.253,39.3225,39.253,39.2703,55402.0
2023-01-04 13:45:00,45.16,45.2,45.13,45.18,44174.0,39.2617,39.2964,39.2356,39.279,44174.0
2023-01-04 13:50:00,45.18,45.19,45.07,45.08,33005.0,39.279,39.2877,39.1834,39.1921,33005.0
2023-01-04 13:55:00,45.07,45.07,44.95,44.97,41823.0,39.1834,39.1834,39.0791,39.0965,41823.0
2023-01-04 14:00:00,44.94,45.09,44.69,44.89,157214.0,39.0704,39.2008,38.853,39.0269,157214.0
2023-01-04 14:05:00,44.9,45.01,44.8,44.8,87755.0,39.0356,39.1312,38.9487,38.9487,87755.0
2023-01-04 14:10:00,44.81,44.87,44.75,44.87,65245.0,38.9574,39.0095,38.9052,39.0095,65245.0
2023-01-04 14:15:00,44.86,45.02,44.86,44.96,90412.0,39.0008,39.1399,39.0008,39.0878,90412.0
2023-01-04 14:20:00,44.96,44.96,44.68,44.69,140377.0,39.0878,39.0878,38.8443,38.853,140377.0
2023-01-04 14:25:00,44.69,44.71,44.51,44.6,116277.0,38.853,38.8704,38.6966,38.7748,116277.0
2023-01-04 14:30:00,44.61,44.69,44.49,44.68,160571.0,38.7835,38.853,38.6792,38.8443,160571.0
2023-01-04 14:35:00,44.67,44.7,44.6,44.63,51686.0,38.8357,38.8617,38.7748,38.8009,51686.0
2023-01-04 14:40:00,44.62,44.75,44.58,44.69,76040.0,38.7922,38.9052,38.7574,38.853,76040.0
2023-01-04 14:45:00,44.69,44.72,44.6,44.61,87788.0,38.853,38.8791,38.7748,38.7835,87788.0
2023-01-04 14:50:00,44.61,44.68,44.59,44.64,127470.0,38.7835,38.8443,38.7661,38.8096,127470.0
2023-01-04 14:55:00,44.64,44.77,44.64,44.75,72345.0,38.8096,38.9226,38.8096,38.9052,72345.0
2023-01-04 15:00:00,44.76,44.85,44.74,44.84,114857.0,38.9139,38.9921,38.8965,38.9835,114857.0
2023-01-04 15:05:00,44.86,44.86,44.72,44.8,66708.0,39.0008,39.0008,38.8791,38.9487,66708.0
2023-01-04 15:10:00,44.8,44.85,44.69,44.83,386548.0,38.9487,38.9921,38.853,38.9748,386548.0
2023-01-04 15:15:00,44.83,44.85,44.7,44.77,247790.0,38.9748,38.9921,38.8617,38.9226,247790.0
2023-01-04 15:20:00,44.76,44.8,44.66,44.74,62685.0,38.9139,38.9487,38.827,38.8965,62685.0
2023-01-04 15:25:00,44.75,44.8,44.72,44.75,52239.0,38.9052,38.9487,38.8791,38.9052,52239.0
2023-01-04 15:30:00,44.74,44.76,44.66,44.69,60550.0,38.8965,38.9139,38.827,38.853,60550.0
2023-01-04 15:35:00,44.68,44.69,44.6,44.68,100723.0,38.8443,38.853,38.7748,38.8443,100723.0
2023-01-04 15:40:00,44.68,44.69,44.59,44.61,99079.0,38.8443,38.853,38.7661,38.7835,99079.0
2023-01-04 15:45:00,44.6,44.7,44.58,44.7,101088.0,38.7748,38.8617,38.7574,38.8617,101088.0
2023-01-04 15:50:00,44.7,44.76,44.64,44.75,210424.0,38.8617,38.9139,38.8096,38.9052,210424.0
2023-01-04 15:55:00,44.75,44.86,44.75,44.84,369055.0,38.9052,39.0008,38.9052,38.9835,369055.0
2023-01-05 09:30:00,44.14,44.4,43.89,44.0,189694.0,38.3749,38.6009,38.1575,38.2532,189694.0
2023-01-05 09:35:00,43.99,44.07,43.92,43.94,52256.0,38.2445,38.314,38.1836,38.201,52256.0
2023-01-05 09:40:00,43.94,44.01,43.84,44.01,51600.0,38.201,38.2619,38.1141,38.2619,51600.0
2023-01-05 09:45:00,44.0,44.06,43.96,44.01,65612.0,38.2532,38.3053,38.2184,38.2619,65612.0
2023-01-05 09:50:00,44.01,44.03,43.83,43.89,42026.0,38.2619,38.2792,38.1054,38.1575,42026.0
2023-01-05 09:55:00,43.9,43.95,43.83,43.85,44833.0,38.1662,38.2097,38.1054,38.1228,44833.0
2023-01-05 10:00:00,43.86,43.94,43.75,43.94,56606.0,38.1314,38.201,38.0358,38.201,56606.0
2023-01-05 10:05:00,43.93,44.1,43.82,44.02,90059.0,38.1923,38.3401,38.0967,38.2706,90059.0
2023-01-05 10:10:00,44.04,44.13,43.99,44.11,25666.0,38.2879,38.3662,38.2445,38.3488,25666.0
2023-01-05 10:15:00,44.11,44.19,44.06,44.08,135789.0,38.3488,38.4183,38.3053,38.3227,135789.0
2023-01-05 10:20:00,44.08,44.14,44.04,44.13,41657.0,38.3227,38.3749,38.2879,38.3662,41657.0
2023-01-05 10:25:00,44.13,44.15,44.05,44.11,24532.0,38.3662,38.3836,38.2966,38.3488,24532.0
2023-01-05 10:30:00,44.11,44.14,44.06,44.13,20982.0,38.3488,38.3749,38.3053,38.3662,20982.0
2023-01-05 10:35:00,44.13,44.23,44.1,44.2,37064.0,38.3662,38.4531,38.3401,38.427,37064.0
2023-01-05 10:40:00,44.2,44.33,44.18,44.29,170438.0,38.427,38.5401,38.4097,38.5053,170438.0
2023-01-05 10:45:00,44.28,44.35,44.22,44.32,122863.0,38.4966,38.5574,38.4444,38.5314,122863.0
2023-01-05 10:50:00,44.32,44.33,44.09,44.11,87549.0,38.5314,38.5401,38.3314,38.3488,87549.0
2023-01-05 10:55:00,44.1,44.1,44.0,44.02,27873.0,38.3401,38.3401,38.2532,38.2706,27873.0
2023-01-05 11:00:00,44.02,44.03,43.93,43.98,38916.0,38.2706,38.2792,38.1923,38.2358,38916.0
2023-01-05 11:05:00,43.98,44.1,43.97,44.08,130545.0,38.2358,38.3401,38.2271,38.3227,130545.0
2023-01-05 11:10:00,44.09,44.1,43.97,43.99,48165.0,38.3314,38.3401,38.2271,38.2445,48165.0
2023-01-05 11:15:00,43.99,44.01,43.93,43.95,40332.0,38.2445,38.2619,38.1923,38.2097,40332.0
2023-01-05 11:20:00,43.96,43.96,43.83,43.84,36044.0,38.2184,38.2184,38.1054,38.1141,36044.0
2023-01-05 11:25:00,43.84,43.85,43.75,43.85,40469.0,38.1141,38.1228,38.0358,38.1228,40469.0
2023-01-05 11:30:00,43.84,43.95,43.83,43.91,30477.0,38.1141,38.2097,38.1054,38.1749,30477.0
2023-01-05 11:35:00,43.92,44.01,43.92,44.0,20055.0,38.1836,38.2619,38.1836,38.2532,20055.0
2023-01-05 11:40:00,44.0,44.1,43.99,44.08,25871.0,38.2532,38.3401,38.2445,38.3227,25871.0
2023-01-05 11:45:00,44.09,44.19,44.08,44.18,24500.0,38.3314,38.4183,38.3227,38.4097,24500.0
2023-01-05 11:50:00,44.18,44.2,44.13,44.18,37409.0,38.4097,38.427,38.3662,38.4097,37409.0
2023-01-05 11:55:00,44.18,44.2,44.14,44.18,39001.0,38.4097,38.427,38.3749,38.4097,39001.0
2023-01-05 12:00:00,44.18,44.29,44.17,44.25,59207.0,38.4097,38.5053,38.401,38.4705,59207.0
2023-01-05 12:05:00,44.25,44.41,44.25,44.4,46988.0,38.4705,38.6096,38.4705,38.6009,46988.0
2023-01-05 12:10:00,44.4,44.4,44.31,44.37,35845.0,38.6009,38.6009,38.5227,38.5748,35845.0
2023-01-05 12:15:00,44.37,44.39,44.25,44.27,28891.0,38.5748,38.5922,38.4705,38.4879,28891.0
2023-01-05 12:20:00,44.26,44.37,44.24,44.33,38899.0,38.4792,38.5748,38.4618,38.5401,38899.0
2023-01-05 12:25:00,44.34,44.34,44.25,44.29,36146.0,38.5488,38.5488,38.4705,38.5053,36146.0
2023-01-05 12:30:00,44.29,44.38,44.27,44.38,19119.0,38.5053,38.5835,38.4879,38.5835,19119.0
2023-01-05 12:35:00,44.38,44.38,44.31,44.32,28796.0,38.5835,38.5835,38.5227,38.5314,28796.0
2023-01-05 12:40:00,44.32,44.36,44.26,44.27,25440.0,38.5314,38.5661,38.4792,38.4879,25440.0
2023-01-05 12:45:00,44.28,44.34,44.25,44.34,21637.0,38.4966,38.5488,38.4705,38.5488,21637.0
2023-01-05 12:50:00,44.33,44.37,44.29,44.32,24900.0,38.5401,38.5748,38.5053,38.5314,24900.0
2023-01-05 12:55:00,44.31,44.32,44.28,44.29,16258.0,38.5227,38.5314,38.4966,38.5053,16258.0
2023-01-05 13:00:00,44.27,44.33,44.27,44.31,22200.0,38.4879,38.5401,38.4879,38.5227,22200.0
2023-01-05 13:05:00,44.3,44.37,44.3,44.36,18585.0,38.514,38.5748,38.514,38.5661,18585.0
2023-01-05 13:10:00,44.36,44.36,44.28,44.3,23857.0,38.5661,38.5661,38.4966,38.514,23857.0
2023-01-05 13:15:00,44.3,44.38,44.27,44.28,90084.0,38.514,38.5835,38.4879,38.4966,90084.0
2023-01-05 13:20:00,44.29,44.55,44.28,44.45,49213.0,38.5053,38.7313,38.4966,38.6444,49213.0
2023-01-05 13:25:00,44.44,44.51,44.42,44.48,26074.0,38.6357,38.6966,38.6183,38.6705,26074.0
2023-01-05 13:30:00,44.48,44.57,44.47,44.56,27101.0,38.6705,38.7487,38.6618,38.74,27101.0
2023-01-05 13:35:00,44.55,44.58,44.47,44.51,24671.0,38.7313,38.7574,38.6618,38.6966,24671.0
2023-01-05 13:40:00,44.52,44.55,44.48,44.49,28346.0,38.7052,38.7313,38.6705,38.6792,28346.0
2023-01-05 13:45:00,44.5,44.52,44.45,44.51,24534.0,38.6879,38.7052,38.6444,38.6966,24534.0
2023-01-05 13:50:00,44.51,44.57,44.49,44.56,20430.0,38.6966,38.7487,38.6792,38.74,20430.0
2023-01-05 13:55:00,44.55,44.64,44.54,44.58,55398.0,38.7313,38.8096,38.7226,38.7574,55398.0
2023-01-05 14:00:00,44.59,44.65,44.57,44.62,40027.0,38.7661,38.8183,38.7487,38.7922,40027.0
2023-01-05 14:05:00,44.62,44.66,44.6,44.65,76079.0,38.7922,38.827,38.7748,38.8183,76079.0
2023-01-05 14:10:00,44.65,44.67,44.54,44.55,75919.0,38.8183,38.8357,38.7226,38.7313,75919.0
2023-01-05 14:15:00,44.55,44.69,44.54,44.69,43379.0,38.7313,38.853,38.7226,38.853,43379.0
2023-01-05 14:20:00,44.69,44.74,44.66,44.72,107903.0,38.853,38.8965,38.827,38.8791,107903.0
2023-01-05 14:25:00,44.72,44.73,44.64,44.69,46004.0,38.8791,38.8878,38.8096,38.853,46004.0
2023-01-05 14:30:00,44.69,44.74,44.68,44.69,63878.0,38.853,38.8965,38.8443,38.853,63878.0
2023-01-05 14:35:00,44.7,44.82,44.68,44.8,62449.0,38.8617,38.9661,38.8443,38.9487,62449.0
2023-01-05 14:40:00,44.8,44.82,44.72,44.74,46649.0,38.9487,38.9661,38.8791,38.8965,46649.0
2023-01-05 14:45:00,44.73,44.78,44.73,44.73,122713.0,38.8878,38.9313,38.8878,38.8878,122713.0
2023-01-05 14:50:00,44.73,44.75,44.7,44.71,31043.0,38.8878,38.9052,38.8617,38.8704,31043.0
2023-01-05 14:55:00,44.71,44.74,44.62,44.63,28503.0,38.8704,38.8965,38.7922,38.8009,28503.0
2023-01-05 15:00:00,44.63,44.63,44.55,44.58,25277.0,38.8009,38.8009,38.7313,38.7574,25277.0
2023-01-05 15:05:00,44.58,44.59,44.55,44.58,24544.0,38.7574,38.7661,38.7313,38.7574,24544.0
2023-01-05 15:10:00,44.58,44.58,44.54,44.55,27169.0,38.7574,38.7574,38.7226,38.7313,27169.0
2023-01-05 15:15:00,44.55,44.61,44.54,44.59,53273.0,38.7313,38.7835,38.7226,38.7661,53273.0
2023-01-05 15:20:00,44.58,44.58,44.52,44.53,32804.0,38.7574,38.7574,38.7052,38.7139,32804.0
2023-01-05 15:25:00,44.52,44.52,44.45,44.5,53014.0,38.7052,38.7052,38.6444,38.6879,53014.0
2023-01-05 15:30:00,44.5,44.53,44.43,44.48,80710.0,38.6879,38.7139,38.627,38.6705,80710.0
2023-01-05 15:35:00,44.48,44.59,44.47,44.59,52608.0,38.6705,38.7661,38.6618,38.7661,52608.0
2023-01-05 15:40:00,44.58,44.58,44.49,44.52,65221.0,38.7574,38.7574,38.6792,38.7052,65221.0
2023-01-05 15:45:00,44.52,44.54,44.44,44.47,156188.0,38.7052,38.7226,38.6357,38.6618,156188.0
2023-01-05 15:50:00,44.47,44.56,44.46,44.51,167753.0,38.6618,38.74,38.6531,38.6966,167753.0
2023-01-05 15:55:00,44.51,44.56,44.41,44.42,550956.0,38.6966,38.74,38.6096,38.6183,550956.0
2023-01-06 09:30:00,44.37,44.84,44.37,44.75,129152.0,38.5748,38.9835,38.5748,38.9052,129152.0
2023-01-06 09:35:00,44.77,44.78,44.54,44.56,53060.0,38.9226,38.9313,38.7226,38.74,53060.0
2023-01-06 09:40:00,44.56,44.56,44.39,44.43,42215.0,38.74,38.74,38.5922,38.627,42215.0
2023-01-06 09:45:00,44.43,44.45,44.29,44.37,40655.0,38.627,38.6444,38.5053,38.5748,40655.0
2023-01-06 09:50:00,44.37,44.46,44.34,44.45,32871.0,38.5748,38.6531,38.5488,38.6444,32871.0
2023-01-06 09:55:00,44.48,44.63,44.46,44.59,41958.0,38.6705,38.8009,38.6531,38.7661,41958.0
2023-01-06 10:00:00,44.61,44.82,44.56,44.65,62524.0,38.7835,38.9661,38.74,38.8183,62524.0
2023-01-06 10:05:00,44.67,44.82,44.66,44.77,31472.0,38.8357,38.9661,38.827,38.9226,31472.0
2023-01-06 10:10:00,44.77,44.85,44.71,44.73,64326.0,38.9226,38.9921,38.8704,38.8878,64326.0
2023-01-06 10:15:00,44.73,44.94,44.73,44.84,37617.0,38.8878,39.0704,38.8878,38.9835,37617.0
2023-01-06 10:20:00,44.85,44.91,44.81,44.91,29312.0,38.9921,39.0443,38.9574,39.0443,29312.0
2023-01-06 10:25:00,44.9,44.9,44.83,44.89,46278.0,39.0356,39.0356,38.9748,39.0269,46278.0
2023-01-06 10:30:00,44.9,44.94,44.86,44.93,32526.0,39.0356,39.0704,39.0008,39.0617,32526.0
2023-01-06 10:35:00,44.93,45.1,44.91,45.07,69759.0,39.0617,39.2095,39.0443,39.1834,69759.0
2023-01-06 10:40:00,45.08,45.2,45.04,45.08,50144.0,39.1921,39.2964,39.1573,39.1921,50144.0
2023-01-06 10:45:00,45.07,45.16,45.02,45.12,47649.0,39.1834,39.2617,39.1399,39.2269,47649.0
2023-01-06 10:50:00,45.13,45.17,45.12,45.15,24074.0,39.2356,39.2703,39.2269,39.253,24074.0
2023-01-06 10:55:00,45.14,45.18,45.11,45.11,25936.0,39.2443,39.279,39.2182,39.2182,25936.0
2023-01-06 11:00:00,45.12,45.12,45.08,45.1,22391.0,39.2269,39.2269,39.1921,39.2095,22391.0
2023-01-06 11:05:00,45.1,45.13,45.06,45.12,35498.0,39.2095,39.2356,39.1747,39.2269,35498.0
2023-01-06 11:10:00,45.13,45.13,45.0,45.02,27154.0,39.2356,39.2356,39.1226,39.1399,27154.0
2023-01-06 11:15:00,45.01,45.12,45.01,45.12,35873.0,39.1312,39.2269,39.1312,39.2269,35873.0
2023-01-06 11:20:00,45.12,45.19,45.12,45.18,26011.0,39.2269,39.2877,39.2269,39.279,26011.0
2023-01-06 11:25:00,45.18,45.24,45.16,45.23,35702.0,39.279,39.3312,39.2617,39.3225,35702.0
2023-01-06 11:30:00,45.24,45.26,45.2,45.25,49266.0,39.3312,39.3486,39.2964,39.3399,49266.0
2023-01-06 11:35:00,45.26,45.27,45.21,45.24,22135.0,39.3486,39.3573,39.3051,39.3312,22135.0
2023-01-06 11:40:00,45.24,45.26,45.17,45.2,169163.0,39.3312,39.3486,39.2703,39.2964,169163.0
2023-01-06 11:45:00,45.19,45.21,45.14,45.2,17898.0,39.2877,39.3051,39.2443,39.2964,17898.0
2023-01-06 11:50:00,45.2,45.34,45.19,45.33,34942.0,39.2964,39.4181,39.2877,39.4095,34942.0
2023-01-06 11:55:00,45.33,45.4,45.31,45.32,49396.0,39.4095,39.4703,39.3921,39.4008,49396.0
2023-01-06 12:00:00,45.32,45.32,45.26,45.28,11309.0,39.4008,39.4008,39.3486,39.366,11309.0
2023-01-06 12:05:00,45.28,45.33,45.27,45.31,21210.0,39.366,39.4095,39.3573,39.3921,21210.0
2023-01-06 12:10:00,45.32,45.37,45.32,45.35,24856.0,39.4008,39.4442,39.4008,39.4268,24856.0
2023-01-06 12:15:00,45.36,45.4,45.3,45.32,36341.0,39.4355,39.4703,39.3834,39.4008,36341.0
2023-01-06 12:20:00,45.31,45.38,45.31,45.36,34233.0,39.3921,39.4529,39.3921,39.4355,34233.0
2023-01-06 12:25:00,45.36,45.4,45.34,45.4,46175.0,39.4355,39.4703,39.4181,39.4703,46175.0
2023-01-06 12:30:00,45.4,45.43,45.35,45.36,35006.0,39.4703,39.4964,39.4268,39.4355,35006.0
2023-01-06 12:35:00,45.36,45.37,45.33,45.36,19837.0,39.4355,39.4442,39.4095,39.4355,19837.0
2023-01-06 12:40:00,45.36,45.38,45.32,45.37,25394.0,39.4355,39.4529,39.4008,39.4442,25394.0
2023-01-06 12:45:00,45.37,45.43,45.36,45.4,20097.0,39.4442,39.4964,39.4355,39.4703,20097.0
2023-01-06 12:50:00,45.41,45.44,45.39,45.43,34931.0,39.479,39.5051,39.4616,39.4964,34931.0
2023-01-06 12:55:00,45.44,45.45,45.37,45.45,30772.0,39.5051,39.5138,39.4442,39.5138,30772.0
2023-01-06 13:00:00,45.45,45.47,45.4,45.42,32781.0,39.5138,39.5312,39.4703,39.4877,32781.0
2023-01-06 13:05:00,45.43,45.47,45.43,45.44,19296.0,39.4964,39.5312,39.4964,39.5051,19296.0
2023-01-06 13:10:00,45.44,45.48,45.4,45.48,28099.0,39.5051,39.5399,39.4703,39.5399,28099.0
2023-01-06 13:15:00,45.48,45.51,45.46,45.48,30614.0,39.5399,39.5659,39.5225,39.5399,30614.0
2023-01-06 13:20:00,45.48,45.48,45.43,45.46,27752.0,39.5399,39.5399,39.4964,39.5225,27752.0
2023-01-06 13:25:00,45.47,45.59,45.46,45.57,58592.0,39.5312,39.6355,39.5225,39.6181,58592.0
2023-01-06 13:30:00,45.58,45.67,45.53,45.67,57459.0,39.6268,39.705,39.5833,39.705,57459.0
2023-01-06 13:35:00,45.67,45.71,45.63,45.71,72137.0,39.705,39.7398,39.6703,39.7398,72137.0
2023-01-06 13:40:00,45.71,45.74,45.7,45.71,40028.0,39.7398,39.7659,39.7311,39.7398,40028.0
2023-01-06 13:45:00,45.71,45.72,45.64,45.67,25277.0,39.7398,39.7485,39.679,39.705,25277.0
2023-01-06 13:50:00,45.68,45.68,45.62,45.65,44601.0,39.7137,39.7137,39.6616,39.6877,44601.0
2023-01-06 13:55:00,45.65,45.68,45.58,45.6,44802.0,39.6877,39.7137,39.6268,39.6442,44802.0
2023-01-06 14:00:00,45.6,45.62,45.57,45.6,44045.0,39.6442,39.6616,39.6181,39.6442,44045.0
2023-01-06 14:05:00,45.6,45.63,45.57,45.62,31599.0,39.6442,39.6703,39.6181,39.6616,31599.0
2023-01-06 14:10:00,45.62,45.67,45.61,45.66,22979.0,39.6616,39.705,39.6529,39.6964,22979.0
2023-01-06 14:15:00,45.66,45.76,45.66,45.76,29507.0,39.6964,39.7833,39.6964,39.7833,29507.0
2023-01-06 14:20:00,45.76,45.77,45.73,45.75,75247.0,39.7833,39.792,39.7572,39.7746,75247.0
2023-01-06 14:25:00,45.76,45.78,45.73,45.74,45244.0,39.7833,39.8007,39.7572,39.7659,45244.0
2023-01-06 14:30:00,45.73,45.79,45.72,45.78,32235.0,39.7572,39.8094,39.7485,39.8007,32235.0
2023-01-06 14:35:00,45.78,45.85,45.77,45.84,35637.0,39.8007,39.8615,39.792,39.8528,35637.0
2023-01-06 14:40:00,45.83,45.84,45.81,45.82,33419.0,39.8441,39.8528,39.8268,39.8355,33419.0
2023-01-06 14:45:00,45.82,45.83,45.77,45.8,22386.0,39.8355,39.8441,39.792,39.8181,22386.0
2023-01-06 14:50:00,45.81,45.93,45.79,45.9,58333.0,39.8268,39.9311,39.8094,39.905,58333.0
2023-01-06 14:55:00,45.91,45.92,45.88,45.89,46127.0,39.9137,39.9224,39.8876,39.8963,46127.0
2023-01-06 15:00:00,45.89,46.02,45.88,45.98,52751.0,39.8963,40.0093,39.8876,39.9746,52751.0
2023-01-06 15:05:00,45.98,46.03,45.97,46.02,33377.0,39.9746,40.018,39.9659,40.0093,33377.0
2023-01-06 15:10:00,46.03,46.04,45.99,46.01,30465.0,40.018,40.0267,39.9832,40.0006,30465.0
2023-01-06 15:15:00,46.01,46.04,45.92,45.93,65311.0,40.0006,40.0267,39.9224,39.9311,65311.0
2023-01-06 15:20:00,45.92,45.99,45.91,45.97,68057.0,39.9224,39.9832,39.9137,39.9659,68057.0
2023-01-06 15:25:00,45.96,46.0,45.93,45.96,90839.0,39.9572,39.9919,39.9311,39.9572,90839.0
2023-01-06 15:30:00,45.95,46.02,45.94,46.0,72841.0,39.9485,40.0093,39.9398,39.9919,72841.0
2023-01-06 15:35:00,46.0,46.02,45.93,46.0,60173.0,39.9919,40.0093,39.9311,39.9919,60173.0
2023-01-06 15:40:00,46.0,46.03,45.99,46.02,40961.0,39.9919,40.018,39.9832,40.0093,40961.0
2023-01-06 15:45:00,46.01,46.07,45.96,45.96,90182.0,40.0006,40.0528,39.9572,39.9572,90182.0
2023-01-06 15:50:00,45.96,45.99,45.86,45.89,172076.0,39.9572,39.9832,39.8702,39.8963,172076.0
2023-01-06 15:55:00,45.89,45.9,45.81,45.85,368005.0,39.8963,39.905,39.8268,39.8615,368005.0
2023-01-09 09:30:00,46.24,46.34,45.98,46.04,212781.0,40.2006,40.2875,39.9746,40.0267,212781.0
2023-01-09 09:35:00,46.04,46.08,45.9,45.95,51927.0,40.0267,40.0615,39.905,39.9485,51927.0
2023-01-09 09:40:00,45.94,46.09,45.89,46.06,67196.0,39.9398,40.0702,39.8963,40.0441,67196.0
2023-01-09 09:45:00,46.07,46.08,45.95,45.99,38514.0,40.0528,40.0615,39.9485,39.9832,38514.0
2023-01-09 09:50:00,45.98,45.99,45.87,45.94,26077.0,39.9746,39.9832,39.8789,39.9398,26077.0
2023-01-09 09:55:00,45.92,45.99,45.9,45.93,33372.0,39.9224,39.9832,39.905,39.9311,33372.0
2023-01-09 10:00:00,45.94,46.09,45.92,46.04,40311.0,39.9398,40.0702,39.9224,40.0267,40311.0
2023-01-09 10:05:00,46.05,46.07,45.94,46.01,34635.0,40.0354,40.0528,39.9398,40.0006,34635.0
2023-01-09 10:10:00,46.03,46.07,45.98,46.03,79872.0,40.018,40.0528,39.9746,40.018,79872.0
2023-01-09 10:15:00,46.04,46.13,46.04,46.12,75721.0,40.0267,40.105,40.0267,40.0963,75721.0
2023-01-09 10:20:00,46.11,46.15,46.01,46.09,58824.0,40.0876,40.1224,40.0006,40.0702,58824.0
2023-01-09 10:25:00,46.09,46.1,46.04,46.05,45162.0,40.0702,40.0789,40.0267,40.0354,45162.0
2023-01-09 10:30:00,46.05,46.23,46.03,46.19,63137.0,40.0354,40.1919,40.018,40.1571,63137.0
2023-01-09 10:35:00,46.19,46.2,46.08,46.09,59100.0,40.1571,40.1658,40.0615,40.0702,59100.0
2023-01-09 10:40:00,46.09,46.1,46.04,46.05,46417.0,40.0702,40.0789,40.0267,40.0354,46417.0
2023-01-09 10:45:00,46.05,46.17,46.04,46.12,41681.0,40.0354,40.1397,40.0267,40.0963,41681.0
2023-01-09 10:50:00,46.12,46.14,46.05,46.07,53499.0,40.0963,40.1137,40.0354,40.0528,53499.0
2023-01-09 10:55:00,46.08,46.13,46.05,46.06,70011.0,40.0615,40.105,40.0354,40.0441,70011.0
2023-01-09 11:00:00,46.07,46.08,46.02,46.04,43921.0,40.0528,40.0615,40.0093,40.0267,43921.0
2023-01-09 11:05:00,46.04,46.07,46.02,46.06,42354.0,40.0267,40.0528,40.0093,40.0441,42354.0
2023-01-09 11:10:00,46.07,46.14,46.03,46.13,75638.0,40.0528,40.1137,40.018,40.105,75638.0
2023-01-09 11:15:00,46.13,46.16,46.11,46.14,91460.0,40.105,40.131,40.0876,40.1137,91460.0
2023-01-09 11:20:00,46.13,46.17,46.11,46.17,59127.0,40.105,40.1397,40.0876,40.1397,59127.0
2023-01-09 11:25:00,46.15,46.26,46.14,46.22,91189.0,40.1224,40.218,40.1137,40.1832,91189.0
2023-01-09 11:30:00,46.22,46.27,46.07,46.08,433086.0,40.1832,40.2267,40.0528,40.0615,433086.0
2023-01-09 11:35:00,46.07,46.21,46.07,46.18,56718.0,40.0528,40.1745,40.0528,40.1484,56718.0
2023-01-09 11:40:00,46.18,46.19,46.08,46.1,42030.0,40.1484,40.1571,40.0615,40.0789,42030.0
2023-01-09 11:45:00,46.1,46.15,46.08,46.12,47707.0,40.0789,40.1224,40.0615,40.0963,47707.0
2023-01-09 11:50:00,46.12,46.2,46.12,46.19,36634.0,40.0963,40.1658,40.0963,40.1571,36634.0
2023-01-09 11:55:00,46.19,46.22,46.12,46.17,83071.0,40.1571,40.1832,40.0963,40.1397,83071.0
2023-01-09 12:00:00,46.17,46.21,46.13,46.18,38133.0,40.1397,40.1745,40.105,40.1484,38133.0
2023-01-09 12:05:00,46.17,46.21,46.13,46.14,32805.0,40.1397,40.1745,40.105,40.1137,32805.0
2023-01-09 12:10:00,46.15,46.2,46.09,46.11,49997.0,40.1224,40.1658,40.0702,40.0876,49997.0
2023-01-09 12:15:00,46.11,46.14,46.1,46.12,59362.0,40.0876,40.1137,40.0789,40.0963,59362.0
2023-01-09 12:20:00,46.12,46.2,46.1,46.18,27596.0,40.0963,40.1658,40.0789,40.1484,27596.0
2023-01-09 12:25:00,46.19,46.27,46.18,46.25,52491.0,40.1571,40.2267,40.1484,40.2093,52491.0
2023-01-09 12:30:00,46.26,46.29,46.17,46.21,86083.0,40.218,40.2441,40.1397,40.1745,86083.0
2023-01-09 12:35:00,46.22,46.22,46.1,46.17,53794.0,40.1832,40.1832,40.0789,40.1397,53794.0
2023-01-09 12:40:00,46.18,46.22,46.15,46.2,61946.0,40.1484,40.1832,40.1224,40.1658,61946.0
2023-01-09 12:45:00,46.19,46.19,46.14,46.16,53550.0,40.1571,40.1571,40.1137,40.131,53550.0
2023-01-09 12:50:00,46.17,46.21,46.16,46.2,78901.0,40.1397,40.1745,40.131,40.1658,78901.0
2023-01-09 12:55:00,46.21,46.21,46.14,46.17,33256.0,40.1745,40.1745,40.1137,40.1397,33256.0
2023-01-09 13:00:00,46.16,46.16,46.07,46.08,32615.0,40.131,40.131,40.0528,40.0615,32615.0
2023-01-09 13:05:00,46.08,46.09,46.0,46.03,36478.0,40.0615,40.0702,39.9919,40.018,36478.0
2023-01-09 13:10:00,46.02,46.09,46.0,46.09,87894.0,40.0093,40.0702,39.9919,40.0702,87894.0
2023-01-09 13:15:00,46.09,46.11,46.06,46.11,36134.0,40.0702,40.0876,40.0441,40.0876,36134.0
2023-01-09 13:20:00,46.1,46.18,46.09,46.17,41236.0,40.0789,40.1484,40.0702,40.1397,41236.0
2023-01-09 13:25:00,46.17,46.22,46.16,46.18,52220.0,40.1397,40.1832,40.131,40.1484,52220.0
2023-01-09 13:30:00,46.18,46.2,46.14,46.15,35725.0,40.1484,40.1658,40.1137,40.1224,35725.0
2023-01-09 13:35:00,46.15,46.15,46.04,46.09,40340.0,40.1224,40.1224,40.0267,40.0702,40340.0
2023-01-09 13:40:00,46.09,46.11,46.04,46.04,62609.0,40.0702,40.0876,40.0267,40.0267,62609.0
2023-01-09 13:45:00,46.03,46.12,46.0,46.1,56481.0,40.018,40.0963,39.9919,40.0789,56481.0
2023-01-09 13:50:00,46.09,46.13,46.05,46.13,67992.0,40.0702,40.105,40.0354,40.105,67992.0
2023-01-09 13:55:00,46.12,46.14,46.09,46.12,31818.0,40.0963,40.1137,40.0702,40.0963,31818.0
2023-01-09 14:00:00,46.12,46.2,46.12,46.16,77542.0,40.0963,40.1658,40.0963,40.131,77542.0
2023-01-09 14:05:00,46.16,46.17,46.06,46.14,56224.0,40.131,40.1397,40.0441,40.1137,56224.0
2023-01-09 14:10:00,46.15,46.21,46.14,46.18,75003.0,40.1224,40.1745,40.1137,40.1484,75003.0
2023-01-09 14:15:00,46.18,46.18,46.09,46.11,37497.0,40.1484,40.1484,40.0702,40.0876,37497.0
2023-01-09 14:20:00,46.12,46.18,46.12,46.16,27828.0,40.0963,40.1484,40.0963,40.131,27828.0
2023-01-09 14:25:00,46.16,46.17,46.08,46.09,46385.0,40.131,40.1397,40.0615,40.0702,46385.0
2023-01-09 14:30:00,46.09,46.12,46.04,46.05,68750.0,40.0702,40.0963,40.0267,40.0354,68750.0
2023-01-09 14:35:00,46.05,46.06,45.97,46.0,54749.0,40.0354,40.0441,39.9659,39.9919,54749.0
2023-01-09 14:40:00,46.0,46.03,45.99,46.02,40278.0,39.9919,40.018,39.9832,40.0093,40278.0
2023-01-09 14:45:00,46.02,46.1,46.01,46.09,34636.0,40.0093,40.0789,40.0006,40.0702,34636.0
2023-01-09 14:50:00,46.09,46.1,46.0,46.01,41368.0,40.0702,40.0789,39.9919,40.0006,41368.0
2023-01-09 14:55:00,46.0,46.01,45.92,45.95,28859.0,39.9919,40.0006,39.9224,39.9485,28859.0
2023-01-09 15:00:00,45.94,45.97,45.92,45.96,57617.0,39.9398,39.9659,39.9224,39.9572,57617.0
2023-01-09 15:05:00,45.96,46.0,45.93,45.96,53828.0,39.9572,39.9919,39.9311,39.9572,53828.0
2023-01-09 15:10:00,45.96,45.98,45.93,45.94,72299.0,39.9572,39.9746,39.9311,39.9398,72299.0
2023-01-09 15:15:00,45.94,45.98,45.9,45.96,81009.0,39.9398,39.9746,39.905,39.9572,81009.0
2023-01-09 15:20:00,45.96,46.0,45.93,45.94,53709.0,39.9572,39.9919,39.9311,39.9398,53709.0
2023-01-09 15:25:00,45.95,45.95,45.9,45.91,37636.0,39.9485,39.9485,39.905,39.9137,37636.0
2023-01-09 15:30:00,45.91,45.92,45.83,45.86,74070.0,39.9137,39.9224,39.8441,39.8702,74070.0
2023-01-09 15:35:00,45.86,45.86,45.78,45.79,69255.0,39.8702,39.8702,39.8007,39.8094,69255.0
2023-01-09 15:40:00,45.78,45.91,45.78,45.88,209488.0,39.8007,39.9137,39.8007,39.8876,209488.0
2023-01-09 15:45:00,45.88,45.9,45.8,45.82,201716.0,39.8876,39.905,39.8181,39.8355,201716.0
2023-01-09 15:50:00,45.82,45.92,45.82,45.91,238274.0,39.8355,39.9224,39.8355,39.9137,238274.0
2023-01-09 15:55:00,45.91,45.96,45.78,45.78,704870.0,39.9137,39.9572,39.8007,39.8007,704870.0
2023-01-10 09:30:00,45.85,46.13,45.77,45.99,104032.0,39.8615,40.105,39.792,39.9832,104032.0
2023-01-10 09:35:00,46.01,46.01,45.76,45.83,48096.0,40.0006,40.0006,39.7833,39.8441,48096.0
2023-01-10 09:40:00,45.84,45.85,45.72,45.8,37849.0,39.8528,39.8615,39.7485,39.8181,37849.0
2023-01-10 09:45:00,45.78,45.78,45.59,45.61,48417.0,39.8007,39.8007,39.6355,39.6529,48417.0
2023-01-10 09:50:00,45.59,45.81,45.53,45.79,61730.0,39.6355,39.8268,39.5833,39.8094,61730.0
2023-01-10 09:55:00,45.79,45.8,45.63,45.64,54324.0,39.8094,39.8181,39.6703,39.679,54324.0
2023-01-10 10:00:00,45.65,45.73,45.63,45.72,53133.0,39.6877,39.7572,39.6703,39.7485,53133.0
2023-01-10 10:05:00,45.73,45.8,45.69,45.75,67768.0,39.7572,39.8181,39.7224,39.7746,67768.0
2023-01-10 10:10:00,45.75,45.86,45.71,45.82,56120.0,39.7746,39.8702,39.7398,39.8355,56120.0
2023-01-10 10:15:00,45.82,45.94,45.79,45.86,177887.0,39.8355,39.9398,39.8094,39.8702,177887.0
2023-01-10 10:20:00,45.86,45.91,45.74,45.79,96178.0,39.8702,39.9137,39.7659,39.8094,96178.0
2023-01-10 10:25:00,45.79,45.89,45.73,45.74,50205.0,39.8094,39.8963,39.7572,39.7659,50205.0
2023-01-10 10:30:00,45.75,45.78,45.63,45.64,46939.0,39.7746,39.8007,39.6703,39.679,46939.0
2023-01-10 10:35:00,45.65,45.72,45.59,45.69,40064.0,39.6877,39.7485,39.6355,39.7224,40064.0
2023-01-10 10:40:00,45.7,45.77,45.68,45.7,33979.0,39.7311,39.792,39.7137,39.7311,33979.0
2023-01-10 10:45:00,45.71,45.8,45.67,45.71,65191.0,39.7398,39.8181,39.705,39.7398,65191.0
2023-01-10 10:50:00,45.7,45.81,45.7,45.77,66307.0,39.7311,39.8268,39.7311,39.792,66307.0
2023-01-10 10:55:00,45.76,45.84,45.74,45.81,123605.0,39.7833,39.8528,39.7659,39.8268,123605.0
2023-01-10 11:00:00,45.82,45.83,45.74,45.79,41364.0,39.8355,39.8441,39.7659,39.8094,41364.0
2023-01-10 11:05:00,45.8,45.81,45.73,45.78,60994.0,39.8181,39.8268,39.7572,39.8007,60994.0
2023-01-10 11:10:00,45.78,45.85,45.75,45.78,147860.0,39.8007,39.8615,39.7746,39.8007,147860.0
2023-01-10 11:15:00,45.78,45.85,45.77,45.84,113415.0,39.8007,39.8615,39.792,39.8528,113415.0
2023-01-10 11:20:00,45.84,46.06,45.81,46.06,157369.0,39.8528,40.0441,39.8268,40.0441,157369.0
2023-01-10 11:25:00,46.06,46.1,45.97,46.02,64296.0,40.0441,40.0789,39.9659,40.0093,64296.0
2023-01-10 11:30:00,46.01,46.03,45.91,45.94,36582.0,40.0006,40.018,39.9137,39.9398,36582.0
2023-01-10 11:35:00,45.93,45.94,45.86,45.87,51674.0,39.9311,39.9398,39.8702,39.8789,51674.0
2023-01-10 11:40:00,45.87,45.89,45.83,45.87,42620.0,39.8789,39.8963,39.8441,39.8789,42620.0
2023-01-10 11:45:00,45.87,45.91,45.81,45.89,75509.0,39.8789,39.9137,39.8268,39.8963,75509.0
2023-01-10 11:50:00,45.89,45.92,45.87,45.89,34940.0,39.8963,39.9224,39.8789,39.8963,34940.0
2023-01-10 11:55:00,45.89,45.93,45.87,45.88,40023.0,39.8963,39.9311,39.8789,39.8876,40023.0
2023-01-10 12:00:00,45.88,45.88,45.76,45.8,30522.0,39.8876,39.8876,39.7833,39.8181,30522.0
2023-01-10 12:05:00,45.8,45.87,45.78,45.84,16467.0,39.8181,39.8789,39.8007,39.8528,16467.0
2023-01-10 12:10:00,45.84,45.94,45.82,45.91,24859.0,39.8528,39.9398,39.8355,39.9137,24859.0
2023-01-10 12:15:00,45.91,45.93,45.86,45.87,31176.0,39.9137,39.9311,39.8702,39.8789,31176.0
2023-01-10 12:20:00,45.88,45.91,45.84,45.89,33241.0,39.8876,39.9137,39.8528,39.8963,33241.0
2023-01-10 12:25:00,45.88,45.92,45.85,45.9,41560.0,39.8876,39.9224,39.8615,39.905,41560.0
2023-01-10 12:30:00,45.9,45.93,45.87,45.93,52027.0,39.905,39.9311,39.8789,39.9311,52027.0
2023-01-10 12:35:00,45.93,46.03,45.9,46.03,56254.0,39.9311,40.018,39.905,40.018,56254.0
2023-01-10 12:40:00,46.02,46.02,45.96,45.97,38041.0,40.0093,40.0093,39.9572,39.9659,38041.0
2023-01-10 12:45:00,45.96,45.97,45.92,45.94,28775.0,39.9572,39.9659,39.9224,39.9398,28775.0
2023-01-10 12:50:00,45.95,45.97,45.88,45.91,46096.0,39.9485,39.9659,39.8876,39.9137,46096.0
2023-01-10 12:55:00,45.9,45.94,45.86,45.87,67774.0,39.905,39.9398,39.8702,39.8789,67774.0
2023-01-10 13:00:00,45.87,46.01,45.85,46.0,30018.0,39.8789,40.0006,39.8615,39.9919,30018.0
2023-01-10 13:05:00,46.0,46.02,45.96,46.0,30464.0,39.9919,40.0093,39.9572,39.9919,30464.0
2023-01-10 13:10:00,46.0,46.0,45.92,45.95,37283.0,39.9919,39.9919,39.9224,39.9485,37283.0
2023-01-10 13:15:00,45.96,45.97,45.88,45.91,18743.0,39.9572,39.9659,39.8876,39.9137,18743.0
2023-01-10 13:20:00,45.91,45.98,45.91,45.98,20806.0,39.9137,39.9746,39.9137,39.9746,20806.0
2023-01-10 13:25:00,45.98,46.02,45.96,46.02,25035.0,39.9746,40.0093,39.9572,40.0093,25035.0
2023-01-10 13:30:00,46.02,46.05,45.99,46.03,399643.0,40.0093,40.0354,39.9832,40.018,399643.0
2023-01-10 13:35:00,46.04,46.09,46.03,46.05,85323.0,40.0267,40.0702,40.018,40.0354,85323.0
2023-01-10 13:40:00,46.05,46.09,46.04,46.07,85687.0,40.0354,40.0702,40.0267,40.0528,85687.0
2023-01-10 13:45:00,46.07,46.08,46.04,46.06,44941.0,40.0528,40.0615,40.0267,40.0441,44941.0
2023-01-10 13:50:00,46.07,46.08,46.05,46.07,36256.0,40.0528,40.0615,40.0354,40.0528,36256.0
2023-01-10 13:55:00,46.07,46.09,46.03,46.09,129887.0,40.0528,40.0702,40.018,40.0702,129887.0
2023-01-10 14:00:00,46.09,46.16,46.09,46.14,50768.0,40.0702,40.131,40.0702,40.1137,50768.0
2023-01-10 14:05:00,46.15,46.24,46.14,46.23,30461.0,40.1224,40.2006,40.1137,40.1919,30461.0
2023-01-10 14:10:00,46.24,46.28,46.23,46.27,29654.0,40.2006,40.2354,40.1919,40.2267,29654.0
2023-01-10 14:15:00,46.28,46.3,46.22,46.26,299706.0,40.2354,40.2528,40.1832,40.218,299706.0
2023-01-10 14:20:00,46.26,46.26,46.2,46.22,50517.0,40.218,40.218,40.1658,40.1832,50517.0
2023-01-10 14:25:00,46.23,46.26,46.2,46.26,38818.0,40.1919,40.218,40.1658,40.218,38818.0
2023-01-10 14:30:00,46.25,46.27,46.23,46.26,52544.0,40.2093,40.2267,40.1919,40.218,52544.0
2023-01-10 14:35:00,46.25,46.26,46.19,46.22,56032.0,40.2093,40.218,40.1571,40.1832,56032.0
2023-01-10 14:40:00,46.21,46.24,46.2,46.22,40737.0,40.1745,40.2006,40.1658,40.1832,40737.0
2023-01-10 14:45:00,46.21,46.23,46.17,46.2,29560.0,40.1745,40.1919,40.1397,40.1658,29560.0
2023-01-10 14:50:00,46.2,46.2,46.11,46.12,33713.0,40.1658,40.1658,40.0876,40.0963,33713.0
2023-01-10 14:55:00,46.11,46.15,46.06,46.09,34694.0,40.0876,40.1224,40.0441,40.0702,34694.0
2023-01-10 15:00:00,46.08,46.11,46.06,46.07,44035.0,40.0615,40.0876,40.0441,40.0528,44035.0
2023-01-10 15:05:00,46.08,46.08,46.01,46.08,37885.0,40.0615,40.0615,40.0006,40.0615,37885.0
2023-01-10 15:10:00,46.08,46.12,46.06,46.12,52798.0,40.0615,40.0963,40.0441,40.0963,52798.0
2023-01-10 15:15:00,46.13,46.18,46.08,46.1,92755.0,40.105,40.1484,40.0615,40.0789,92755.0
2023-01-10 15:20:00,46.1,46.11,46.06,46.1,46243.0,40.0789,40.0876,40.0441,40.0789,46243.0
2023-01-10 15:25:00,46.1,46.12,46.06,46.08,64621.0,40.0789,40.0963,40.0441,40.0615,64621.0
2023-01-10 15:30:00,46.08,46.13,46.07,46.11,80749.0,40.0615,40.105,40.0528,40.0876,80749.0
2023-01-10 15:35:00,46.11,46.11,46.08,46.09,86622.0,40.0876,40.0876,40.0615,40.0702,86622.0
2023-01-10 15:40:00,46.09,46.09,46.03,46.05,93748.0,40.0702,40.0702,40.018,40.0354,93748.0
2023-01-10 15:45:00,46.04,46.1,46.03,46.05,138412.0,40.0267,40.0789,40.018,40.0354,138412.0
2023-01-10 15:50:00,46.05,46.07,46.02,46.07,286350.0,40.0354,40.0528,40.0093,40.0528,286350.0
2023-01-10 15:55:00,46.07,46.11,45.99,46.0,1108868.0,40.0528,40.0876,39.9832,39.9919,1108868.0
2023-01-11 09:30:00,46.33,46.39,45.97,46.0,129852.0,40.2788,40.331,39.9659,39.9919,129852.0
2023-01-11 09:35:00,46.01,46.07,45.96,46.03,58936.0,40.0006,40.0528,39.9572,40.018,58936.0
2023-01-11 09:40:00,46.03,46.19,46.02,46.13,52627.0,40.018,40.1571,40.0093,40.105,52627.0
2023-01-11 09:45:00,46.14,46.24,46.1,46.22,123103.0,40.1137,40.2006,40.0789,40.1832,123103.0
2023-01-11 09:50:00,46.22,46.31,46.13,46.13,71395.0,40.1832,40.2615,40.105,40.105,71395.0
2023-01-11 09:55:00,46.13,46.18,46.07,46.1,40683.0,40.105,40.1484,40.0528,40.0789,40683.0
2023-01-11 10:00:00,46.11,46.19,46.11,46.13,296618.0,40.0876,40.1571,40.0876,40.105,296618.0
2023-01-11 10:05:00,46.12,46.13,46.02,46.06,34503.0,40.0963,40.105,40.0093,40.0441,34503.0
2023-01-11 10:10:00,46.05,46.14,46.05,46.1,57020.0,40.0354,40.1137,40.0354,40.0789,57020.0
2023-01-11 10:15:00,46.1,46.13,45.99,46.13,85377.0,40.0789,40.105,39.9832,40.105,85377.0
2023-01-11 10:20:00,46.13,46.15,46.06,46.11,75077.0,40.105,40.1224,40.0441,40.0876,75077.0
2023-01-11 10:25:00,46.1,46.19,46.09,46.18,91489.0,40.0789,40.1571,40.0702,40.1484,91489.0
2023-01-11 10:30:00,46.18,46.2,46.06,46.07,47410.0,40.1484,40.1658,40.0441,40.0528,47410.0
2023-01-11 10:35:00,46.07,46.12,46.01,46.12,27241.0,40.0528,40.0963,40.0006,40.0963,27241.0
2023-01-11 10:40:00,46.12,46.15,46.06,46.1,46005.0,40.0963,40.1224,40.0441,40.0789,46005.0
2023-01-11 10:45:00,46.11,46.13,46.11,46.12,43475.0,40.0876,40.105,40.0876,40.0963,43475.0
2023-01-11 10:50:00,46.12,46.12,46.07,46.07,50936.0,40.0963,40.0963,40.0528,40.0528,50936.0
2023-01-11 10:55:00,46.08,46.1,46.03,46.07,32873.0,40.0615,40.0789,40.018,40.0528,32873.0
2023-01-11 11:00:00,46.07,46.12,46.05,46.12,59843.0,40.0528,40.0963,40.0354,40.0963,59843.0
2023-01-11 11:05:00,46.12,46.16,46.11,46.16,332411.0,40.0963,40.131,40.0876,40.131,332411.0
2023-01-11 11:10:00,46.16,46.21,46.15,46.21,77719.0,40.131,40.1745,40.1224,40.1745,77719.0
2023-01-11 11:15:00,46.21,46.22,46.16,46.2,72634.0,40.1745,40.1832,40.131,40.1658,72634.0
2023-01-11 11:20:00,46.2,46.21,46.17,46.19,53803.0,40.1658,40.1745,40.1397,40.1571,53803.0
2023-01-11 11:25:00,46.18,46.2,46.17,46.2,28224.0,40.1484,40.1658,40.1397,40.1658,28224.0
2023-01-11 11:30:00,46.2,46.26,46.19,46.26,94346.0,40.1658,40.218,40.1571,40.218,94346.0
2023-01-11 11:35:00,46.26,46.33,46.23,46.28,48182.0,40.218,40.2788,40.1919,40.2354,48182.0
2023-01-11 11:40:00,46.28,46.4,46.27,46.39,41188.0,40.2354,40.3397,40.2267,40.331,41188.0
2023-01-11 11:45:00,46.39,46.46,46.39,46.4,61137.0,40.331,40.3919,40.331,40.3397,61137.0
2023-01-11 11:50:00,46.41,46.43,46.36,46.41,56046.0,40.3484,40.3658,40.3049,40.3484,56046.0
2023-01-11 11:55:00,46.41,46.47,46.4,46.45,41661.0,40.3484,40.4006,40.3397,40.3832,41661.0
2023-01-11 12:00:00,46.45,46.49,46.35,46.36,40395.0,40.3832,40.4179,40.2962,40.3049,40395.0
2023-01-11 12:05:00,46.35,46.36,46.26,46.27,39038.0,40.2962,40.3049,40.218,40.2267,39038.0
2023-01-11 12:10:00,46.26,46.34,46.26,46.34,15622.0,40.218,40.2875,40.218,40.2875,15622.0
2023-01-11 12:15:00,46.34,46.4,46.33,46.39,44796.0,40.2875,40.3397,40.2788,40.331,44796.0
2023-01-11 12:20:00,46.39,46.42,46.36,46.36,52039.0,40.331,40.3571,40.3049,40.3049,52039.0
2023-01-11 12:25:00,46.36,46.42,46.36,46.38,50840.0,40.3049,40.3571,40.3049,40.3223,50840.0
2023-01-11 12:30:00,46.39,46.4,46.38,46.39,21096.0,40.331,40.3397,40.3223,40.331,21096.0
2023-01-11 12:35:00,46.39,46.4,46.38,46.4,86397.0,40.331,40.3397,40.3223,40.3397,86397.0
2023-01-11 12:40:00,46.4,46.44,46.38,46.41,111147.0,40.3397,40.3745,40.3223,40.3484,111147.0
2023-01-11 12:45:00,46.41,46.43,46.38,46.4,31585.0,40.3484,40.3658,40.3223,40.3397,31585.0
2023-01-11 12:50:00,46.4,46.41,46.37,46.38,28152.0,40.3397,40.3484,40.3136,40.3223,28152.0
2023-01-11 12:55:00,46.37,46.41,46.36,46.4,61222.0,40.3136,40.3484,40.3049,40.3397,61222.0
2023-01-11 13:00:00,46.4,46.43,46.39,46.43,62587.0,40.3397,40.3658,40.331,40.3658,62587.0
2023-01-11 13:05:00,46.43,46.5,46.41,46.48,114481.0,40.3658,40.4266,40.3484,40.4093,114481.0
2023-01-11 13:10:00,46.48,46.54,46.46,46.51,36579.0,40.4093,40.4614,40.3919,40.4353,36579.0
2023-01-11 13:15:00,46.52,46.53,46.42,46.46,412717.0,40.444,40.4527,40.3571,40.3919,412717.0
2023-01-11 13:20:00,46.46,46.53,46.43,46.5,401739.0,40.3919,40.4527,40.3658,40.4266,401739.0
2023-01-11 13:25:00,46.5,46.54,46.49,46.53,20200.0,40.4266,40.4614,40.4179,40.4527,20200.0
2023-01-11 13:30:00,46.54,46.57,46.45,46.49,1462681.0,40.4614,40.4875,40.3832,40.4179,1462681.0
2023-01-11 13:35:00,46.49,46.5,46.4,46.44,51245.0,40.4179,40.4266,40.3397,40.3745,51245.0
2023-01-11 13:40:00,46.44,46.52,46.43,46.5,33923.0,40.3745,40.444,40.3658,40.4266,33923.0
2023-01-11 13:45:00,46.51,46.51,46.45,46.47,740912.0,40.4353,40.4353,40.3832,40.4006,740912.0
2023-01-11 13:50:00,46.46,46.49,46.38,46.38,231933.0,40.3919,40.4179,40.3223,40.3223,231933.0
2023-01-11 13:55:00,46.39,46.41,46.35,46.37,15597.0,40.331,40.3484,40.2962,40.3136,15597.0
2023-01-11 14:00:00,46.37,46.37,46.32,46.33,16604.0,40.3136,40.3136,40.2701,40.2788,16604.0
2023-01-11 14:05:00,46.34,46.36,46.26,46.36,35057.0,40.2875,40.3049,40.218,40.3049,35057.0
2023-01-11 14:10:00,46.36,46.4,46.36,46.39,14836.0,40.3049,40.3397,40.3049,40.331,14836.0
2023-01-11 14:15:00,46.39,46.45,46.39,46.45,10571.0,40.331,40.3832,40.331,40.3832,10571.0
2023-01-11 14:20:00,46.44,46.49,46.44,46.48,24936.0,40.3745,40.4179,40.3745,40.4093,24936.0
2023-01-11 14:25:00,46.48,46.48,46.41,46.42,40094.0,40.4093,40.4093,40.3484,40.3571,40094.0
2023-01-11 14:30:00,46.41,46.47,46.41,46.46,28335.0,40.3484,40.4006,40.3484,40.3919,28335.0
2023-01-11 14:35:00,46.46,46.47,46.44,46.44,29438.0,40.3919,40.4006,40.3745,40.3745,29438.0
2023-01-11 14:40:00,46.45,46.48,46.45,46.46,44526.0,40.3832,40.4093,40.3832,40.3919,44526.0
2023-01-11 14:45:00,46.47,46.47,46.42,46.43,19171.0,40.4006,40.4006,40.3571,40.3658,19171.0
2023-01-11 14:50:00,46.43,46.43,46.37,46.43,25663.0,40.3658,40.3658,40.3136,40.3658,25663.0
2023-01-11 14:55:00,46.43,46.46,46.41,46.46,31239.0,40.3658,40.3919,40.3484,40.3919,31239.0
2023-01-11 15:00:00,46.47,46.47,46.44,46.45,42645.0,40.4006,40.4006,40.3745,40.3832,42645.0
2023-01-11 15:05:00,46.46,46.48,46.44,46.46,62838.0,40.3919,40.4093,40.3745,40.3919,62838.0
2023-01-11 15:10:00,46.47,46.48,46.43,46.45,75208.0,40.4006,40.4093,40.3658,40.3832,75208.0
2023-01-11 15:15:00,46.45,46.48,46.43,46.45,68833.0,40.3832,40.4093,40.3658,40.3832,68833.0
2023-01-11 15:20:00,46.46,46.47,46.45,46.47,47359.0,40.3919,40.4006,40.3832,40.4006,47359.0
2023-01-11 15:25:00,46.47,46.48,46.44,46.45,57524.0,40.4006,40.4093,40.3745,40.3832,57524.0
2023-01-11 15:30:00,46.45,46.45,46.4,46.44,63616.0,40.3832,40.3832,40.3397,40.3745,63616.0
2023-01-11 15:35:00,46.44,46.45,46.39,46.41,60817.0,40.3745,40.3832,40.331,40.3484,60817.0
2023-01-11 15:40:00,46.41,46.46,46.39,46.45,81413.0,40.3484,40.3919,40.331,40.3832,81413.0
2023-01-11 15:45:00,46.45,46.47,46.42,46.45,142518.0,40.3832,40.4006,40.3571,40.3832,142518.0
2023-01-11 15:50:00,46.45,46.45,46.39,46.41,199468.0,40.3832,40.3832,40.331,40.3484,199468.0
2023-01-11 15:55:00,46.41,46.45,46.36,46.37,733162.0,40.3484,40.3832,40.3049,40.3136,733162.0
2023-01-12 09:30:00,46.76,46.86,46.61,46.79,68852.0,40.6527,40.7396,40.5223,40.6788,68852.0
2023-01-12 09:35:00,46.79,46.87,46.73,46.84,43774.0,40.6788,40.7483,40.6266,40.7222,43774.0
2023-01-12 09:40:00,46.85,46.94,46.79,46.79,82127.0,40.7309,40.8092,40.6788,40.6788,82127.0
2023-01-12 09:45:00,46.78,46.81,46.68,46.71,85813.0,40.6701,40.6961,40.5831,40.6092,85813.0
2023-01-12 09:50:00,46.71,46.71,46.5,46.57,127894.0,40.6092,40.6092,40.4266,40.4875,127894.0
2023-01-12 09:55:00,46.58,46.81,46.56,46.79,58922.0,40.4962,40.6961,40.4788,40.6788,58922.0
2023-01-12 10:00:00,46.79,46.89,46.78,46.88,120118.0,40.6788,40.7657,40.6701,40.757,120118.0
2023-01-12 10:05:00,46.88,46.91,46.8,46.84,35352.0,40.757,40.7831,40.6875,40.7222,35352.0
2023-01-12 10:10:00,46.85,47.0,46.84,46.97,69628.0,40.7309,40.8613,40.7222,40.8353,69628.0
2023-01-12 10:15:00,46.96,47.03,46.9,46.93,75352.0,40.8266,40.8874,40.7744,40.8005,75352.0
2023-01-12 10:20:00,46.93,46.96,46.89,46.95,34433.0,40.8005,40.8266,40.7657,40.8179,34433.0
2023-01-12 10:25:00,46.95,46.99,46.9,46.93,47546.0,40.8179,40.8526,40.7744,40.8005,47546.0
2023-01-12 10:30:00,46.93,46.93,46.8,46.88,38975.0,40.8005,40.8005,40.6875,40.757,38975.0
2023-01-12 10:35:00,46.89,46.99,46.89,46.99,37202.0,40.7657,40.8526,40.7657,40.8526,37202.0
2023-01-12 10:40:00,47.0,47.05,46.86,46.93,195232.0,40.8613,40.9048,40.7396,40.8005,195232.0
2023-01-12 10:45:00,46.93,47.03,46.9,46.99,101473.0,40.8005,40.8874,40.7744,40.8526,101473.0
2023-01-12 10:50:00,46.98,47.06,46.95,47.06,35127.0,40.8439,40.9135,40.8179,40.9135,35127.0
2023-01-12 10:55:00,47.05,47.1,47.01,47.01,36003.0,40.9048,40.9483,40.87,40.87,36003.0
2023-01-12 11:00:00,47.02,47.02,46.87,46.98,31744.0,40.8787,40.8787,40.7483,40.8439,31744.0
2023-01-12 11:05:00,46.98,47.03,46.96,47.01,51818.0,40.8439,40.8874,40.8266,40.87,51818.0
2023-01-12 11:10:00,47.02,47.06,46.98,47.04,33948.0,40.8787,40.9135,40.8439,40.8961,33948.0
2023-01-12 11:15:00,47.05,47.09,47.02,47.05,13740.0,40.9048,40.9396,40.8787,40.9048,13740.0
2023-01-12 11:20:00,47.05,47.07,46.98,47.0,26928.0,40.9048,40.9222,40.8439,40.8613,26928.0
2023-01-12 11:25:00,47.0,47.1,46.97,47.08,33211.0,40.8613,40.9483,40.8353,40.9309,33211.0
2023-01-12 11:30:00,47.07,47.08,46.92,46.94,22144.0,40.9222,40.9309,40.7918,40.8092,22144.0
2023-01-12 11:35:00,46.94,47.01,46.93,46.98,36214.0,40.8092,40.87,40.8005,40.8439,36214.0
2023-01-12 11:40:00,46.98,47.07,46.97,47.06,24024.0,40.8439,40.9222,40.8353,40.9135,24024.0
2023-01-12 11:45:00,47.06,47.08,46.99,46.99,31832.0,40.9135,40.9309,40.8526,40.8526,31832.0
2023-01-12 11:50:00,46.98,47.01,46.97,46.99,17210.0,40.8439,40.87,40.8353,40.8526,17210.0
2023-01-12 11:55:00,46.99,47.05,46.99,47.04,23337.0,40.8526,40.9048,40.8526,40.8961,23337.0
2023-01-12 12:00:00,47.03,47.08,46.99,47.04,27053.0,40.8874,40.9309,40.8526,40.8961,27053.0
2023-01-12 12:05:00,47.03,47.12,47.02,47.11,23160.0,40.8874,40.9657,40.8787,40.957,23160.0
2023-01-12 12:10:00,47.11,47.22,47.1,47.2,29880.0,40.957,41.0526,40.9483,41.0352,29880.0
2023-01-12 12:15:00,47.2,47.25,47.19,47.22,13376.0,41.0352,41.0787,41.0265,41.0526,13376.0
2023-01-12 12:20:00,47.23,47.28,47.2,47.23,96938.0,41.0613,41.1048,41.0352,41.0613,96938.0
2023-01-12 12:25:00,47.23,47.27,47.2,47.27,19238.0,41.0613,41.0961,41.0352,41.0961,19238.0
2023-01-12 12:30:00,47.27,47.27,47.19,47.21,24801.0,41.0961,41.0961,41.0265,41.0439,24801.0
2023-01-12 12:35:00,47.22,47.24,47.19,47.21,18426.0,41.0526,41.07,41.0265,41.0439,18426.0
2023-01-12 12:40:00,47.21,47.22,47.18,47.22,15407.0,41.0439,41.0526,41.0178,41.0526,15407.0
2023-01-12 12:45:00,47.22,47.27,47.22,47.24,18093.0,41.0526,41.0961,41.0526,41.07,18093.0
2023-01-12 12:50:00,47.24,47.27,47.23,47.23,10856.0,41.07,41.0961,41.0613,41.0613,10856.0
2023-01-12 12:55:00,47.23,47.28,47.22,47.25,24429.0,41.0613,41.1048,41.0526,41.0787,24429.0
2023-01-12 13:00:00,47.24,47.3,47.21,47.29,27232.0,41.07,41.1222,41.0439,41.1135,27232.0
2023-01-12 13:05:00,47.29,47.34,47.27,47.34,25929.0,41.1135,41.1569,41.0961,41.1569,25929.0
2023-01-12 13:10:00,47.33,47.34,47.3,47.31,20571.0,41.1482,41.1569,41.1222,41.1308,20571.0
2023-01-12 13:15:00,47.31,47.34,47.3,47.34,20604.0,41.1308,41.1569,41.1222,41.1569,20604.0
2023-01-12 13:20:00,47.34,47.35,47.28,47.29,27736.0,41.1569,41.1656,41.1048,41.1135,27736.0
2023-01-12 13:25:00,47.28,47.29,47.08,47.15,131001.0,41.1048,41.1135,40.9309,40.9917,131001.0
2023-01-12 13:30:00,47.14,47.2,47.07,47.16,32073.0,40.983,41.0352,40.9222,41.0004,32073.0
2023-01-12 13:35:00,47.16,47.22,47.13,47.19,38087.0,41.0004,41.0526,40.9744,41.0265,38087.0
2023-01-12 13:40:00,47.19,47.22,47.17,47.2,27837.0,41.0265,41.0526,41.0091,41.0352,27837.0
2023-01-12 13:45:00,47.2,47.24,47.2,47.21,26324.0,41.0352,41.07,41.0352,41.0439,26324.0
2023-01-12 13:50:00,47.21,47.25,47.17,47.21,27502.0,41.0439,41.0787,41.0091,41.0439,27502.0
2023-01-12 13:55:00,47.21,47.25,47.2,47.23,29033.0,41.0439,41.0787,41.0352,41.0613,29033.0
2023-01-12 14:00:00,47.24,47.27,47.18,47.21,44284.0,41.07,41.0961,41.0178,41.0439,44284.0
2023-01-12 14:05:00,47.21,47.26,47.18,47.2,30941.0,41.0439,41.0874,41.0178,41.0352,30941.0
2023-01-12 14:10:00,47.2,47.24,47.17,47.24,38749.0,41.0352,41.07,41.0091,41.07,38749.0
2023-01-12 14:15:00,47.23,47.29,47.23,47.28,55522.0,41.0613,41.1135,41.0613,41.1048,55522.0
2023-01-12 14:20:00,47.28,47.31,47.15,47.16,38624.0,41.1048,41.1308,40.9917,41.0004,38624.0
2023-01-12 14:25:00,47.16,47.19,47.13,47.15,36643.0,41.0004,41.0265,40.9744,40.9917,36643.0
2023-01-12 14:30:00,47.14,47.24,47.1,47.22,108567.0,40.983,41.07,40.9483,41.0526,108567.0
2023-01-12 14:35:00,47.23,47.28,47.21,47.25,22538.0,41.0613,41.1048,41.0439,41.0787,22538.0
2023-01-12 14:40:00,47.26,47.27,47.21,47.24,18198.0,41.0874,41.0961,41.0439,41.07,18198.0
2023-01-12 14:45:00,47.25,47.29,47.22,47.23,22872.0,41.0787,41.1135,41.0526,41.0613,22872.0
2023-01-12 14:50:00,47.23,47.23,47.13,47.17,36459.0,41.0613,41.0613,40.9744,41.0091,36459.0
2023-01-12 14:55:00,47.16,47.22,47.12,47.21,33472.0,41.0004,41.0526,40.9657,41.0439,33472.0
2023-01-12 15:00:00,47.21,47.24,47.16,47.22,31220.0,41.0439,41.07,41.0004,41.0526,31220.0
2023-01-12 15:05:00,47.23,47.24,47.15,47.16,28747.0,41.0613,41.07,40.9917,41.0004,28747.0
2023-01-12 15:10:00,47.16,47.17,47.12,47.14,59458.0,41.0004,41.0091,40.9657,40.983,59458.0
2023-01-12 15:15:00,47.15,47.16,47.08,47.09,50176.0,40.9917,41.0004,40.9309,40.9396,50176.0
2023-01-12 15:20:00,47.1,47.16,47.09,47.16,60419.0,40.9483,41.0004,40.9396,41.0004,60419.0
2023-01-12 15:25:00,47.16,47.19,47.13,47.13,39948.0,41.0004,41.0265,40.9744,40.9744,39948.0
2023-01-12 15:30:00,47.13,47.16,47.08,47.16,68609.0,40.9744,41.0004,40.9309,41.0004,68609.0
2023-01-12 15:35:00,47.15,47.17,47.09,47.11,102691.0,40.9917,41.0091,40.9396,40.957,102691.0
2023-01-12 15:40:00,47.11,47.16,47.09,47.11,93905.0,40.957,41.0004,40.9396,40.957,93905.0
2023-01-12 15:45:00,47.11,47.11,47.05,47.1,140065.0,40.957,40.957,40.9048,40.9483,140065.0
2023-01-12 15:50:00,47.1,47.2,47.1,47.12,196845.0,40.9483,41.0352,40.9483,40.9657,196845.0
2023-01-12 15:55:00,47.12,47.2,47.11,47.18,488716.0,40.9657,41.0352,40.957,41.0178,488716.0
2023-01-13 09:30:00,46.71,46.91,46.3,46.35,300546.0,40.6092,40.7831,40.2528,40.2962,300546.0
2023-01-13 09:35:00,46.34,46.56,46.25,46.29,79200.0,40.2875,40.4788,40.2093,40.2441,79200.0
2023-01-13 09:40:00,46.28,46.37,46.16,46.36,77068.0,40.2354,40.3136,40.131,40.3049,77068.0
2023-01-13 09:45:00,46.35,46.46,46.32,46.42,109176.0,40.2962,40.3919,40.2701,40.3571,109176.0
2023-01-13 09:50:00,46.42,46.62,46.42,46.57,61607.0,40.3571,40.531,40.3571,40.4875,61607.0
2023-01-13 09:55:00,46.57,46.81,46.57,46.67,63967.0,40.4875,40.6961,40.4875,40.5744,63967.0
2023-01-13 10:00:00,46.66,46.78,46.47,46.58,98642.0,40.5657,40.6701,40.4006,40.4962,98642.0
2023-01-13 10:05:00,46.56,46.64,46.47,46.5,48614.0,40.4788,40.5484,40.4006,40.4266,48614.0
2023-01-13 10:10:00,46.5,46.61,46.44,46.54,37430.0,40.4266,40.5223,40.3745,40.4614,37430.0
2023-01-13 10:15:00,46.55,46.61,46.52,46.57,55353.0,40.4701,40.5223,40.444,40.4875,55353.0
2023-01-13 10:20:00,46.58,46.8,46.53,46.79,42710.0,40.4962,40.6875,40.4527,40.6788,42710.0
2023-01-13 10:25:00,46.8,46.85,46.74,46.82,102477.0,40.6875,40.7309,40.6353,40.7048,102477.0
2023-01-13 10:30:00,46.82,46.96,46.81,46.91,231959.0,40.7048,40.8266,40.6961,40.7831,231959.0
2023-01-13 10:35:00,46.91,46.93,46.84,46.91,197617.0,40.7831,40.8005,40.7222,40.7831,197617.0
2023-01-13 10:40:00,46.91,47.03,46.9,46.97,88633.0,40.7831,40.8874,40.7744,40.8353,88633.0
2023-01-13 10:45:00,46.97,47.1,46.96,47.07,38306.0,40.8353,40.9483,40.8266,40.9222,38306.0
2023-01-13 10:50:00,47.07,47.16,46.99,47.16,53119.0,40.9222,41.0004,40.8526,41.0004,53119.0
2023-01-13 10:55:00,47.16,47.25,47.12,47.14,86464.0,41.0004,41.0787,40.9657,40.983,86464.0
2023-01-13 11:00:00,47.15,47.2,47.1,47.2,145637.0,40.9917,41.0352,40.9483,41.0352,145637.0
2023-01-13 11:05:00,47.2,47.23,47.15,47.2,41488.0,41.0352,41.0613,40.9917,41.0352,41488.0
2023-01-13 11:10:00,47.19,47.22,47.12,47.12,39728.0,41.0265,41.0526,40.9657,40.9657,39728.0
2023-01-13 11:15:00,47.11,47.24,47.1,47.22,72189.0,40.957,41.07,40.9483,41.0526,72189.0
2023-01-13 11:20:00,47.22,47.38,47.21,47.37,43559.0,41.0526,41.1917,41.0439,41.183,43559.0
2023-01-13 11:25:00,47.37,47.39,47.3,47.32,38198.0,41.183,41.2004,41.1222,41.1395,38198.0
2023-01-13 11:30:00,47.32,47.34,47.23,47.28,33786.0,41.1395,41.1569,41.0613,41.1048,33786.0
2023-01-13 11:35:00,47.28,47.35,47.27,47.33,82833.0,41.1048,41.1656,41.0961,41.1482,82833.0
2023-01-13 11:40:00,47.33,47.35,47.29,47.31,46394.0,41.1482,41.1656,41.1135,41.1308,46394.0
2023-01-13 11:45:00,47.3,47.35,47.29,47.32,66617.0,41.1222,41.1656,41.1135,41.1395,66617.0
2023-01-13 11:50:00,47.32,47.38,47.31,47.37,34462.0,41.1395,41.1917,41.1308,41.183,34462.0
2023-01-13 11:55:00,47.37,47.38,47.31,47.35,28575.0,41.183,41.1917,41.1308,41.1656,28575.0
2023-01-13 12:00:00,47.34,47.47,47.34,47.47,53212.0,41.1569,41.2699,41.1569,41.2699,53212.0
2023-01-13 12:05:00,47.47,47.53,47.42,47.53,29506.0,41.2699,41.3221,41.2265,41.3221,29506.0
2023-01-13 12:10:00,47.53,47.58,47.5,47.55,70853.0,41.3221,41.3656,41.296,41.3395,70853.0
2023-01-13 12:15:00,47.55,47.6,47.54,47.57,75769.0,41.3395,41.383,41.3308,41.3569,75769.0
2023-01-13 12:20:00,47.56,47.57,47.54,47.56,39520.0,41.3482,41.3569,41.3308,41.3482,39520.0
2023-01-13 12:25:00,47.56,47.62,47.5,47.54,31017.0,41.3482,41.4004,41.296,41.3308,31017.0
2023-01-13 12:30:00,47.54,47.61,47.53,47.6,29928.0,41.3308,41.3917,41.3221,41.383,29928.0
2023-01-13 12:35:00,47.6,47.62,47.59,47.59,28786.0,41.383,41.4004,41.3743,41.3743,28786.0
2023-01-13 12:40:00,47.6,47.64,47.59,47.64,38484.0,41.383,41.4177,41.3743,41.4177,38484.0
2023-01-13 12:45:00,47.64,47.7,47.62,47.67,45856.0,41.4177,41.4699,41.4004,41.4438,45856.0
2023-01-13 12:50:00,47.66,47.69,47.64,47.67,47711.0,41.4351,41.4612,41.4177,41.4438,47711.0
2023-01-13 12:55:00,47.68,47.68,47.62,47.65,100263.0,41.4525,41.4525,41.4004,41.4264,100263.0
2023-01-13 13:00:00,47.65,47.68,47.64,47.65,94351.0,41.4264,41.4525,41.4177,41.4264,94351.0
2023-01-13 13:05:00,47.65,47.65,47.56,47.6,99106.0,41.4264,41.4264,41.3482,41.383,99106.0
2023-01-13 13:10:00,47.59,47.6,47.52,47.54,83490.0,41.3743,41.383,41.3134,41.3308,83490.0
2023-01-13 13:15:00,47.55,47.55,47.42,47.43,46836.0,41.3395,41.3395,41.2265,41.2352,46836.0
2023-01-13 13:20:00,47.43,47.48,47.42,47.44,47191.0,41.2352,41.2786,41.2265,41.2439,47191.0
2023-01-13 13:25:00,47.44,47.44,47.27,47.29,59881.0,41.2439,41.2439,41.0961,41.1135,59881.0
2023-01-13 13:30:00,47.29,47.38,47.29,47.38,36415.0,41.1135,41.1917,41.1135,41.1917,36415.0
2023-01-13 13:35:00,47.37,47.39,47.33,47.35,32133.0,41.183,41.2004,41.1482,41.1656,32133.0
2023-01-13 13:40:00,47.36,47.41,47.35,47.4,29635.0,41.1743,41.2178,41.1656,41.2091,29635.0
2023-01-13 13:45:00,47.4,47.51,47.39,47.5,72132.0,41.2091,41.3047,41.2004,41.296,72132.0
2023-01-13 13:50:00,47.5,47.52,47.48,47.51,20728.0,41.296,41.3134,41.2786,41.3047,20728.0
2023-01-13 13:55:00,47.51,47.56,47.49,47.56,24011.0,41.3047,41.3482,41.2873,41.3482,24011.0
2023-01-13 14:00:00,47.55,47.6,47.53,47.56,46552.0,41.3395,41.383,41.3221,41.3482,46552.0
2023-01-13 14:05:00,47.56,47.57,47.5,47.51,20551.0,41.3482,41.3569,41.296,41.3047,20551.0
2023-01-13 14:10:00,47.5,47.57,47.47,47.55,129085.0,41.296,41.3569,41.2699,41.3395,129085.0
2023-01-13 14:15:00,47.56,47.56,47.5,47.52,30681.0,41.3482,41.3482,41.296,41.3134,30681.0
2023-01-13 14:20:00,47.52,47.52,47.48,47.52,22628.0,41.3134,41.3134,41.2786,41.3134,22628.0
2023-01-13 14:25:00,47.52,47.56,47.5,47.55,87199.0,41.3134,41.3482,41.296,41.3395,87199.0
2023-01-13 14:30:00,47.55,47.57,47.51,47.52,91479.0,41.3395,41.3569,41.3047,41.3134,91479.0
2023-01-13 14:35:00,47.52,47.55,47.49,47.52,47303.0,41.3134,41.3395,41.2873,41.3134,47303.0
2023-01-13 14:40:00,47.52,47.53,47.49,47.53,26180.0,41.3134,41.3221,41.2873,41.3221,26180.0
2023-01-13 14:45:00,47.54,47.58,47.53,47.57,30537.0,41.3308,41.3656,41.3221,41.3569,30537.0
2023-01-13 14:50:00,47.57,47.58,47.54,47.55,50361.0,41.3569,41.3656,41.3308,41.3395,50361.0
2023-01-13 14:55:00,47.55,47.6,47.54,47.59,61384.0,41.3395,41.383,41.3308,41.3743,61384.0
2023-01-13 15:00:00,47.59,47.65,47.58,47.63,22298.0,41.3743,41.4264,41.3656,41.409,22298.0
2023-01-13 15:05:00,47.63,47.63,47.6,47.62,27981.0,41.409,41.409,41.383,41.4004,27981.0
2023-01-13 15:10:00,47.61,47.63,47.55,47.59,47160.0,41.3917,41.409,41.3395,41.3743,47160.0
2023-01-13 15:15:00,47.58,47.63,47.57,47.63,54882.0,41.3656,41.409,41.3569,41.409,54882.0
2023-01-13 15:20:00,47.63,47.67,47.62,47.67,54481.0,41.409,41.4438,41.4004,41.4438,54481.0
2023-01-13 15:25:00,47.66,47.68,47.64,47.66,50901.0,41.4351,41.4525,41.4177,41.4351,50901.0
2023-01-13 15:30:00,47.66,47.68,47.64,47.66,87729.0,41.4351,41.4525,41.4177,41.4351,87729.0
2023-01-13 15:35:00,47.66,47.73,47.64,47.73,119410.0,41.4351,41.496,41.4177,41.496,119410.0
2023-01-13 15:40:00,47.73,47.73,47.67,47.7,88213.0,41.496,41.496,41.4438,41.4699,88213.0
2023-01-13 15:45:00,47.71,47.73,47.67,47.68,249609.0,41.4786,41.496,41.4438,41.4525,249609.0
2023-01-13 15:50:00,47.66,47.74,47.61,47.64,225889.0,41.4351,41.5047,41.3917,41.4177,225889.0
2023-01-13 15:55:00,47.64,47.68,47.56,47.57,573326.0,41.4177,41.4525,41.3482,41.3569,573326.0
2023-01-17 09:30:00,47.53,47.6,47.22,47.24,102568.0,41.3221,41.383,41.0526,41.07,102568.0
2023-01-17 09:35:00,47.25,47.4,47.21,47.34,41496.0,41.0787,41.2091,41.0439,41.1569,41496.0
2023-01-17 09:40:00,47.34,47.38,47.21,47.28,46991.0,41.1569,41.1917,41.0439,41.1048,46991.0
2023-01-17 09:45:00,47.28,47.31,47.0,47.05,59460.0,41.1048,41.1308,40.8613,40.9048,59460.0
2023-01-17 09:50:00,47.05,47.07,46.98,47.05,59167.0,40.9048,40.9222,40.8439,40.9048,59167.0
2023-01-17 09:55:00,47.05,47.05,46.9,46.97,41793.0,40.9048,40.9048,40.7744,40.8353,41793.0
2023-01-17 10:00:00,46.97,47.2,46.96,47.07,64752.0,40.8353,41.0352,40.8266,40.9222,64752.0
2023-01-17 10:05:00,47.08,47.08,46.93,47.02,64133.0,40.9309,40.9309,40.8005,40.8787,64133.0
2023-01-17 10:10:00,47.01,47.14,47.01,47.09,91149.0,40.87,40.983,40.87,40.9396,91149.0
2023-01-17 10:15:00,47.09,47.18,47.06,47.15,26250.0,40.9396,41.0178,40.9135,40.9917,26250.0
2023-01-17 10:20:00,47.16,47.25,47.15,47.21,32357.0,41.0004,41.0787,40.9917,41.0439,32357.0
2023-01-17 10:25:00,47.21,47.33,47.17,47.21,75268.0,41.0439,41.1482,41.0091,41.0439,75268.0
2023-01-17 10:30:00,47.22,47.22,47.12,47.15,24685.0,41.0526,41.0526,40.9657,40.9917,24685.0
2023-01-17 10:35:00,47.15,47.21,47.11,47.12,96364.0,40.9917,41.0439,40.957,40.9657,96364.0
2023-01-17 10:40:00,47.13,47.15,47.0,47.13,82389.0,40.9744,40.9917,40.8613,40.9744,82389.0
2023-01-17 10:45:00,47.14,47.16,47.08,47.12,66408.0,40.983,41.0004,40.9309,40.9657,66408.0
2023-01-17 10:50:00,47.13,47.16,47.09,47.14,33299.0,40.9744,41.0004,40.9396,40.983,33299.0
2023-01-17 10:55:00,47.14,47.18,47.1,47.13,45020.0,40.983,41.0178,40.9483,40.9744,45020.0
2023-01-17 11:00:00,47.14,47.19,47.12,47.15,33912.0,40.983,41.0265,40.9657,40.9917,33912.0
2023-01-17 11:05:00,47.14,47.18,47.11,47.15,45884.0,40.983,41.0178,40.957,40.9917,45884.0
2023-01-17 11:10:00,47.14,47.18,47.01,47.03,229828.0,40.983,41.0178,40.87,40.8874,229828.0
2023-01-17 11:15:00,47.02,47.06,46.94,46.96,53394.0,40.8787,40.9135,40.8092,40.8266,53394.0
2023-01-17 11:20:00,46.97,46.98,46.88,46.89,43680.0,40.8353,40.8439,40.757,40.7657,43680.0
2023-01-17 11:25:00,46.89,47.03,46.87,47.01,34979.0,40.7657,40.8874,40.7483,40.87,34979.0
2023-01-17 11:30:00,47.02,47.02,46.94,46.95,39822.0,40.8787,40.8787,40.8092,40.8179,39822.0
2023-01-17 11:35:00,46.95,46.95,46.91,46.94,35245.0,40.8179,40.8179,40.7831,40.8092,35245.0
2023-01-17 11:40:00,46.95,46.96,46.91,46.93,37240.0,40.8179,40.8266,40.7831,40.8005,37240.0
2023-01-17 11:45:00,46.93,47.06,46.93,47.05,53416.0,40.8005,40.9135,40.8005,40.9048,53416.0
2023-01-17 11:50:00,47.05,47.12,47.05,47.08,52563.0,40.9048,40.9657,40.9048,40.9309,52563.0
2023-01-17 11:55:00,47.08,47.08,47.01,47.03,41344.0,40.9309,40.9309,40.87,40.8874,41344.0
2023-01-17 12:00:00,47.03,47.04,47.0,47.02,25579.0,40.8874,40.8961,40.8613,40.8787,25579.0
2023-01-17 12:05:00,47.01,47.07,47.0,47.02,166975.0,40.87,40.9222,40.8613,40.8787,166975.0
2023-01-17 12:10:00,47.01,47.04,46.97,47.03,30468.0,40.87,40.8961,40.8353,40.8874,30468.0
2023-01-17 12:15:00,47.04,47.06,46.98,47.01,27241.0,40.8961,40.9135,40.8439,40.87,27241.0
2023-01-17 12:20:00,47.0,47.06,47.0,47.06,51764.0,40.8613,40.9135,40.8613,40.9135,51764.0
2023-01-17 12:25:00,47.06,47.11,47.03,47.09,79446.0,40.9135,40.957,40.8874,40.9396,79446.0
2023-01-17 12:30:00,47.1,47.15,47.07,47.14,37749.0,40.9483,40.9917,40.9222,40.983,37749.0
2023-01-17 12:35:00,47.14,47.17,47.13,47.13,30194.0,40.983,41.0091,40.9744,40.9744,30194.0
2023-01-17 12:40:00,47.13,47.16,47.11,47.14,30180.0,40.9744,41.0004,40.957,40.983,30180.0
2023-01-17 12:45:00,47.13,47.21,47.11,47.2,24456.0,40.9744,41.0439,40.957,41.0352,24456.0
2023-01-17 12:50:00,47.19,47.27,47.19,47.27,19305.0,41.0265,41.0961,41.0265,41.0961,19305.0
2023-01-17 12:55:00,47.27,47.32,47.24,47.3,41685.0,41.0961,41.1395,41.07,41.1222,41685.0
2023-01-17 13:00:00,47.31,47.34,47.13,47.3,80282.0,41.1308,41.1569,40.9744,41.1222,80282.0
2023-01-17 13:05:00,47.29,47.33,47.26,47.32,30300.0,41.1135,41.1482,41.0874,41.1395,30300.0
2023-01-17 13:10:00,47.31,47.35,47.29,47.34,25772.0,41.1308,41.1656,41.1135,41.1569,25772.0
2023-01-17 13:15:00,47.34,47.39,47.33,47.36,24438.0,41.1569,41.2004,41.1482,41.1743,24438.0
2023-01-17 13:20:00,47.36,47.37,47.34,47.36,28982.0,41.1743,41.183,41.1569,41.1743,28982.0
2023-01-17 13:25:00,47.36,47.36,47.31,47.34,31150.0,41.1743,41.1743,41.1308,41.1569,31150.0
2023-01-17 13:30:00,47.35,47.36,47.29,47.32,78664.0,41.1656,41.1743,41.1135,41.1395,78664.0
2023-01-17 13:35:00,47.32,47.4,47.31,47.4,24715.0,41.1395,41.2091,41.1308,41.2091,24715.0
2023-01-17 13:40:00,47.4,47.45,47.39,47.43,34601.0,41.2091,41.2526,41.2004,41.2352,34601.0
2023-01-17 13:45:00,47.44,47.51,47.39,47.51,63035.0,41.2439,41.3047,41.2004,41.3047,63035.0
2023-01-17 13:50:00,47.51,47.54,47.44,47.45,68283.0,41.3047,41.3308,41.2439,41.2526,68283.0
2023-01-17 13:55:00,47.46,47.52,47.43,47.49,52688.0,41.2613,41.3134,41.2352,41.2873,52688.0
2023-01-17 14:00:00,47.48,47.5,47.42,47.43,38387.0,41.2786,41.296,41.2265,41.2352,38387.0
2023-01-17 14:05:00,47.43,47.44,47.35,47.41,69938.0,41.2352,41.2439,41.1656,41.2178,69938.0
2023-01-17 14:10:00,47.41,47.43,47.39,47.41,56752.0,41.2178,41.2352,41.2004,41.2178,56752.0
2023-01-17 14:15:00,47.41,47.41,47.29,47.33,61956.0,41.2178,41.2178,41.1135,41.1482,61956.0
2023-01-17 14:20:00,47.33,47.33,47.23,47.26,39458.0,41.1482,41.1482,41.0613,41.0874,39458.0
2023-01-17 14:25:00,47.27,47.36,47.21,47.23,135665.0,41.0961,41.1743,41.0439,41.0613,135665.0
2023-01-17 14:30:00,47.23,47.32,47.23,47.31,39283.0,41.0613,41.1395,41.0613,41.1308,39283.0
2023-01-17 14:35:00,47.31,47.34,47.29,47.3,18793.0,41.1308,41.1569,41.1135,41.1222,18793.0
2023-01-17 14:40:00,47.3,47.35,47.3,47.34,31133.0,41.1222,41.1656,41.1222,41.1569,31133.0
2023-01-17 14:45:00,47.34,47.4,47.34,47.38,44351.0,41.1569,41.2091,41.1569,41.1917,44351.0
2023-01-17 14:50:00,47.38,47.43,47.33,47.42,51429.0,41.1917,41.2352,41.1482,41.2265,51429.0
2023-01-17 14:55:00,47.42,47.44,47.38,47.4,52817.0,41.2265,41.2439,41.1917,41.2091,52817.0
2023-01-17 15:00:00,47.39,47.47,47.39,47.46,49381.0,41.2004,41.2699,41.2004,41.2613,49381.0
2023-01-17 15:05:00,47.46,47.48,47.42,47.45,56568.0,41.2613,41.2786,41.2265,41.2526,56568.0
2023-01-17 15:10:00,47.45,47.46,47.38,47.4,56142.0,41.2526,41.2613,41.1917,41.2091,56142.0
2023-01-17 15:15:00,47.4,47.44,47.35,47.36,54311.0,41.2091,41.2439,41.1656,41.1743,54311.0
2023-01-17 15:20:00,47.36,47.37,47.3,47.34,51521.0,41.1743,41.183,41.1222,41.1569,51521.0
2023-01-17 15:25:00,47.34,47.36,47.31,47.32,56040.0,41.1569,41.1743,41.1308,41.1395,56040.0
2023-01-17 15:30:00,47.32,47.37,47.28,47.37,74348.0,41.1395,41.183,41.1048,41.183,74348.0
2023-01-17 15:35:00,47.37,47.39,47.31,47.39,70046.0,41.183,41.2004,41.1308,41.2004,70046.0
2023-01-17 15:40:00,47.39,47.39,47.29,47.3,79494.0,41.2004,41.2004,41.1135,41.1222,79494.0
2023-01-17 15:45:00,47.3,47.4,47.26,47.29,402863.0,41.1222,41.2091,41.0874,41.1135,402863.0
2023-01-17 15:50:00,47.28,47.28,47.11,47.13,261515.0,41.1048,41.1048,40.957,40.9744,261515.0
2023-01-17 15:55:00,47.13,47.24,47.13,47.14,586662.0,40.9744,41.07,40.9744,40.983,586662.0
2023-01-18 09:30:00,46.72,46.75,46.29,46.29,115052.0,40.6179,40.644,40.2441,40.2441,115052.0
2023-01-18 09:35:00,46.29,46.61,46.23,46.6,90753.0,40.2441,40.5223,40.1919,40.5136,90753.0
2023-01-18 09:40:00,46.62,46.87,46.55,46.74,97413.0,40.531,40.7483,40.4701,40.6353,97413.0
2023-01-18 09:45:00,46.73,46.88,46.68,46.85,93053.0,40.6266,40.757,40.5831,40.7309,93053.0
2023-01-18 09:50:00,46.86,46.95,46.82,46.91,50515.0,40.7396,40.8179,40.7048,40.7831,50515.0
2023-01-18 09:55:00,46.9,46.94,46.81,46.94,34895.0,40.7744,40.8092,40.6961,40.8092,34895.0
2023-01-18 10:00:00,46.93,47.03,46.89,46.91,105684.0,40.8005,40.8874,40.7657,40.7831,105684.0
2023-01-18 10:05:00,46.92,47.02,46.87,46.95,37071.0,40.7918,40.8787,40.7483,40.8179,37071.0
2023-01-18 10:10:00,46.94,46.98,46.82,46.85,121581.0,40.8092,40.8439,40.7048,40.7309,121581.0
2023-01-18 10:15:00,46.86,46.94,46.73,46.75,73087.0,40.7396,40.8092,40.6266,40.644,73087.0
2023-01-18 10:20:00,46.75,46.79,46.69,46.71,34294.0,40.644,40.6788,40.5918,40.6092,34294.0
2023-01-18 10:25:00,46.71,46.74,46.62,46.7,35617.0,40.6092,40.6353,40.531,40.6005,35617.0
2023-01-18 10:30:00,46.69,46.75,46.62,46.75,46363.0,40.5918,40.644,40.531,40.644,46363.0
2023-01-18 10:35:00,46.77,46.77,46.59,46.64,28295.0,40.6614,40.6614,40.5049,40.5484,28295.0
2023-01-18 10:40:00,46.65,46.67,46.55,46.59,56933.0,40.557,40.5744,40.4701,40.5049,56933.0
2023-01-18 10:45:00,46.57,46.66,46.57,46.62,42599.0,40.4875,40.5657,40.4875,40.531,42599.0
2023-01-18 10:50:00,46.61,46.61,46.51,46.53,36263.0,40.5223,40.5223,40.4353,40.4527,36263.0
2023-01-18 10:55:00,46.51,46.52,46.42,46.49,37515.0,40.4353,40.444,40.3571,40.4179,37515.0
2023-01-18 11:00:00,46.45,46.46,46.31,46.36,29228.0,40.3832,40.3919,40.2615,40.3049,29228.0
2023-01-18 11:05:00,46.37,46.37,46.19,46.26,46453.0,40.3136,40.3136,40.1571,40.218,46453.0
2023-01-18 11:10:00,46.24,46.27,46.21,46.24,36708.0,40.2006,40.2267,40.1745,40.2006,36708.0
2023-01-18 11:15:00,46.23,46.24,46.15,46.19,26335.0,40.1919,40.2006,40.1224,40.1571,26335.0
2023-01-18 11:20:00,46.18,46.2,46.12,46.15,30430.0,40.1484,40.1658,40.0963,40.1224,30430.0
2023-01-18 11:25:00,46.15,46.22,46.12,46.19,41008.0,40.1224,40.1832,40.0963,40.1571,41008.0
2023-01-18 11:30:00,46.19,46.19,46.13,46.14,30541.0,40.1571,40.1571,40.105,40.1137,30541.0
2023-01-18 11:35:00,46.15,46.16,46.04,46.04,31973.0,40.1224,40.131,40.0267,40.0267,31973.0
2023-01-18 11:40:00,46.04,46.08,45.95,45.98,41330.0,40.0267,40.0615,39.9485,39.9746,41330.0
2023-01-18 11:45:00,45.97,46.1,45.96,46.09,48961.0,39.9659,40.0789,39.9572,40.0702,48961.0
2023-01-18 11:50:00,46.09,46.09,46.0,46.05,27029.0,40.0702,40.0702,39.9919,40.0354,27029.0
2023-01-18 11:55:00,46.04,46.12,46.03,46.11,45880.0,40.0267,40.0963,40.018,40.0876,45880.0
2023-01-18 12:00:00,46.12,46.17,46.08,46.17,49405.0,40.0963,40.1397,40.0615,40.1397,49405.0
2023-01-18 12:05:00,46.17,46.23,46.11,46.17,62835.0,40.1397,40.1919,40.0876,40.1397,62835.0
2023-01-18 12:10:00,46.17,46.42,46.16,46.41,156074.0,40.1397,40.3571,40.131,40.3484,156074.0
2023-01-18 12:15:00,46.41,46.42,46.27,46.33,33760.0,40.3484,40.3571,40.2267,40.2788,33760.0
2023-01-18 12:20:00,46.33,46.36,46.29,46.31,24932.0,40.2788,40.3049,40.2441,40.2615,24932.0
2023-01-18 12:25:00,46.31,46.31,46.17,46.26,54771.0,40.2615,40.2615,40.1397,40.218,54771.0
2023-01-18 12:30:00,46.25,46.26,46.12,46.2,36388.0,40.2093,40.218,40.0963,40.1658,36388.0
2023-01-18 12:35:00,46.2,46.23,46.14,46.14,24455.0,40.1658,40.1919,40.1137,40.1137,24455.0
2023-01-18 12:40:00,46.13,46.2,46.13,46.13,26642.0,40.105,40.1658,40.105,40.105,26642.0
2023-01-18 12:45:00,46.14,46.24,46.13,46.23,36589.0,40.1137,40.2006,40.105,40.1919,36589.0
2023-01-18 12:50:00,46.23,46.24,46.17,46.2,26029.0,40.1919,40.2006,40.1397,40.1658,26029.0
2023-01-18 12:55:00,46.21,46.22,46.14,46.18,30927.0,40.1745,40.1832,40.1137,40.1484,30927.0
2023-01-18 13:00:00,46.18,46.2,46.11,46.14,39799.0,40.1484,40.1658,40.0876,40.1137,39799.0
2023-01-18 13:05:00,46.13,46.16,46.08,46.11,70064.0,40.105,40.131,40.0615,40.0876,70064.0
2023-01-18 13:10:00,46.12,46.12,46.02,46.08,35156.0,40.0963,40.0963,40.0093,40.0615,35156.0
2023-01-18 13:15:00,46.08,46.1,46.05,46.08,14882.0,40.0615,40.0789,40.0354,40.0615,14882.0
2023-01-18 13:20:00,46.09,46.15,46.07,46.09,38427.0,40.0702,40.1224,40.0528,40.0702,38427.0
2023-01-18 13:25:00,46.1,46.15,46.09,46.14,26296.0,40.0789,40.1224,40.0702,40.1137,26296.0
2023-01-18 13:30:00,46.14,46.23,46.12,46.13,26303.0,40.1137,40.1919,40.0963,40.105,26303.0
2023-01-18 13:35:00,46.13,46.17,46.11,46.13,25997.0,40.105,40.1397,40.0876,40.105,25997.0
2023-01-18 13:40:00,46.13,46.16,46.06,46.09,33813.0,40.105,40.131,40.0441,40.0702,33813.0
2023-01-18 13:45:00,46.08,46.13,46.06,46.09,23346.0,40.0615,40.105,40.0441,40.0702,23346.0
2023-01-18 13:50:00,46.08,46.11,46.04,46.05,27664.0,40.0615,40.0876,40.0267,40.0354,27664.0
2023-01-18 13:55:00,46.05,46.07,45.99,46.0,27625.0,40.0354,40.0528,39.9832,39.9919,27625.0
2023-01-18 14:00:00,45.99,46.0,45.88,45.91,89465.0,39.9832,39.9919,39.8876,39.9137,89465.0
2023-01-18 14:05:00,45.91,45.96,45.87,45.93,31478.0,39.9137,39.9572,39.8789,39.9311,31478.0
2023-01-18 14:10:00,45.94,45.98,45.93,45.96,56520.0,39.9398,39.9746,39.9311,39.9572,56520.0
2023-01-18 14:15:00,45.97,45.98,45.88,45.89,29602.0,39.9659,39.9746,39.8876,39.8963,29602.0
2023-01-18 14:20:00,45.88,45.98,45.88,45.96,51852.0,39.8876,39.9746,39.8876,39.9572,51852.0
2023-01-18 14:25:00,45.95,46.01,45.95,46.01,35473.0,39.9485,40.0006,39.9485,40.0006,35473.0
2023-01-18 14:30:00,46.01,46.04,45.96,46.02,68794.0,40.0006,40.0267,39.9572,40.0093,68794.0
2023-01-18 14:35:00,46.02,46.04,45.97,45.98,71211.0,40.0093,40.0267,39.9659,39.9746,71211.0
2023-01-18 14:40:00,45.98,45.99,45.96,45.98,77289.0,39.9746,39.9832,39.9572,39.9746,77289.0
2023-01-18 14:45:00,45.98,46.0,45.95,45.95,68769.0,39.9746,39.9919,39.9485,39.9485,68769.0
2023-01-18 14:50:00,45.94,45.99,45.91,45.98,48426.0,39.9398,39.9832,39.9137,39.9746,48426.0
2023-01-18 14:55:00,45.98,45.99,45.95,45.98,64594.0,39.9746,39.9832,39.9485,39.9746,64594.0
2023-01-18 15:00:00,45.98,46.03,45.96,45.99,62736.0,39.9746,40.018,39.9572,39.9832,62736.0
2023-01-18 15:05:00,45.99,45.99,45.85,45.86,43902.0,39.9832,39.9832,39.8615,39.8702,43902.0
2023-01-18 15:10:00,45.86,45.93,45.79,45.81,57292.0,39.8702,39.9311,39.8094,39.8268,57292.0
2023-01-18 15:15:00,45.81,45.83,45.73,45.75,82636.0,39.8268,39.8441,39.7572,39.7746,82636.0
2023-01-18 15:20:00,45.76,45.8,45.74,45.77,88529.0,39.7833,39.8181,39.7659,39.792,88529.0
2023-01-18 15:25:00,45.78,45.78,45.75,45.78,82937.0,39.8007,39.8007,39.7746,39.8007,82937.0
2023-01-18 15:30:00,45.78,45.79,45.67,45.69,236915.0,39.8007,39.8094,39.705,39.7224,236915.0
2023-01-18 15:35:00,45.69,45.73,45.68,45.71,81179.0,39.7224,39.7572,39.7137,39.7398,81179.0
2023-01-18 15:40:00,45.7,45.71,45.62,45.64,96010.0,39.7311,39.7398,39.6616,39.679,96010.0
2023-01-18 15:45:00,45.64,45.7,45.64,45.64,163481.0,39.679,39.7311,39.679,39.679,163481.0
2023-01-18 15:50:00,45.65,45.71,45.61,45.63,365089.0,39.6877,39.7398,39.6529,39.6703,365089.0
2023-01-18 15:55:00,45.63,45.81,45.6,45.76,958621.0,39.6703,39.8268,39.6442,39.7833,958621.0
2023-01-19 09:30:00,46.11,46.93,45.77,46.9,197544.0,40.0876,40.8005,39.792,40.7744,197544.0
2023-01-19 09:35:00,46.93,47.16,46.38,47.11,159360.0,40.8005,41.0004,40.3223,40.957,159360.0
2023-01-19 09:40:00,47.08,47.09,46.59,46.84,284283.0,40.9309,40.9396,40.5049,40.7222,284283.0
2023-01-19 09:45:00,46.82,46.86,46.41,46.75,134444.0,40.7048,40.7396,40.3484,40.644,134444.0
2023-01-19 09:50:00,46.75,46.99,46.67,46.85,95593.0,40.644,40.8526,40.5744,40.7309,95593.0
2023-01-19 09:55:00,46.84,46.86,46.56,46.66,96063.0,40.7222,40.7396,40.4788,40.5657,96063.0
2023-01-19 10:00:00,46.7,47.15,46.68,47.0,92460.0,40.6005,40.9917,40.5831,40.8613,92460.0
2023-01-19 10:05:00,47.01,47.49,46.97,47.47,123585.0,40.87,41.2873,40.8353,41.2699,123585.0
2023-01-19 10:10:00,47.45,47.49,47.13,47.26,96676.0,41.2526,41.2873,40.9744,41.0874,96676.0
2023-01-19 10:15:00,47.26,47.45,47.12,47.32,90535.0,41.0874,41.2526,40.9657,41.1395,90535.0
2023-01-19 10:20:00,47.33,47.48,47.28,47.37,91328.0,41.1482,41.2786,41.1048,41.183,91328.0
2023-01-19 10:25:00,47.37,47.37,47.11,47.32,103320.0,41.183,41.183,40.957,41.1395,103320.0
2023-01-19 10:30:00,47.3,47.3,46.85,46.91,96176.0,41.1222,41.1222,40.7309,40.7831,96176.0
2023-01-19 10:35:00,46.9,46.91,46.68,46.9,77130.0,40.7744,40.7831,40.5831,40.7744,77130.0
2023-01-19 10:40:00,46.91,47.0,46.72,46.8,56937.0,40.7831,40.8613,40.6179,40.6875,56937.0
2023-01-19 10:45:00,46.81,46.85,46.71,46.76,93900.0,40.6961,40.7309,40.6092,40.6527,93900.0
2023-01-19 10:50:00,46.76,46.77,46.59,46.67,60387.0,40.6527,40.6614,40.5049,40.5744,60387.0
2023-01-19 10:55:00,46.68,46.83,46.64,46.83,76177.0,40.5831,40.7135,40.5484,40.7135,76177.0
2023-01-19 11:00:00,46.82,46.9,46.77,46.8,45797.0,40.7048,40.7744,40.6614,40.6875,45797.0
2023-01-19 11:05:00,46.82,46.91,46.72,46.89,57787.0,40.7048,40.7831,40.6179,40.7657,57787.0
2023-01-19 11:10:00,46.91,46.99,46.84,46.86,35876.0,40.7831,40.8526,40.7222,40.7396,35876.0
2023-01-19 11:15:00,46.85,46.93,46.82,46.85,41483.0,40.7309,40.8005,40.7048,40.7309,41483.0
2023-01-19 11:20:00,46.84,46.85,46.7,46.76,57810.0,40.7222,40.7309,40.6005,40.6527,57810.0
2023-01-19 11:25:00,46.76,46.8,46.64,46.67,47181.0,40.6527,40.6875,40.5484,40.5744,47181.0
2023-01-19 11:30:00,46.66,46.87,46.61,46.75,72048.0,40.5657,40.7483,40.5223,40.644,72048.0
2023-01-19 11:35:00,46.77,46.89,46.76,46.89,43773.0,40.6614,40.7657,40.6527,40.7657,43773.0
2023-01-19 11:40:00,46.87,46.88,46.69,46.79,64331.0,40.7483,40.757,40.5918,40.6788,64331.0
2023-01-19 11:45:00,46.78,46.93,46.78,46.93,61616.0,40.6701,40.8005,40.6701,40.8005,61616.0
2023-01-19 11:50:00,46.92,46.93,46.86,46.89,65147.0,40.7918,40.8005,40.7396,40.7657,65147.0
2023-01-19 11:55:00,46.9,47.07,46.88,47.07,55933.0,40.7744,40.9222,40.757,40.9222,55933.0
2023-01-19 12:00:00,47.06,47.15,47.01,47.04,38510.0,40.9135,40.9917,40.87,40.8961,38510.0
2023-01-19 12:05:00,47.03,47.08,46.98,47.05,45312.0,40.8874,40.9309,40.8439,40.9048,45312.0
2023-01-19 12:10:00,47.05,47.09,47.01,47.08,28710.0,40.9048,40.9396,40.87,40.9309,28710.0
2023-01-19 12:15:00,47.08,47.12,47.07,47.08,29600.0,40.9309,40.9657,40.9222,40.9309,29600.0
2023-01-19 12:20:00,47.08,47.11,47.03,47.05,34159.0,40.9309,40.957,40.8874,40.9048,34159.0
2023-01-19 12:25:00,47.05,47.06,46.94,46.97,27478.0,40.9048,40.9135,40.8092,40.8353,27478.0
2023-01-19 12:30:00,46.96,47.06,46.95,47.05,76217.0,40.8266,40.9135,40.8179,40.9048,76217.0
2023-01-19 12:35:00,47.06,47.18,47.06,47.06,37664.0,40.9135,41.0178,40.9135,40.9135,37664.0
2023-01-19 12:40:00,47.06,47.21,47.0,47.18,113778.0,40.9135,41.0439,40.8613,41.0178,113778.0
2023-01-19 12:45:00,47.16,47.35,47.15,47.31,95381.0,41.0004,41.1656,40.9917,41.1308,95381.0
2023-01-19 12:50:00,47.3,47.44,47.3,47.43,57335.0,41.1222,41.2439,41.1222,41.2352,57335.0
2023-01-19 12:55:00,47.42,47.55,47.39,47.54,133167.0,41.2265,41.3395,41.2004,41.3308,133167.0
2023-01-19 13:00:00,47.55,47.7,47.53,47.68,52333.0,41.3395,41.4699,41.3221,41.4525,52333.0
2023-01-19 13:05:00,47.69,47.88,47.66,47.87,77412.0,41.4612,41.6264,41.4351,41.6177,77412.0
2023-01-19 13:10:00,47.88,47.96,47.86,47.96,77575.0,41.6264,41.6959,41.609,41.6959,77575.0
2023-01-19 13:15:00,47.96,48.03,47.82,47.87,195419.0,41.6959,41.7568,41.5742,41.6177,195419.0
2023-01-19 13:20:00,47.87,48.0,47.77,47.98,90578.0,41.6177,41.7307,41.5308,41.7133,90578.0
2023-01-19 13:25:00,47.98,48.02,47.83,47.83,58200.0,41.7133,41.7481,41.5829,41.5829,58200.0
2023-01-19 13:30:00,47.84,47.88,47.76,47.83,95878.0,41.5916,41.6264,41.5221,41.5829,95878.0
2023-01-19 13:35:00,47.84,47.87,47.76,47.76,68675.0,41.5916,41.6177,41.5221,41.5221,68675.0
2023-01-19 13:40:00,47.77,47.83,47.74,47.76,33692.0,41.5308,41.5829,41.5047,41.5221,33692.0
2023-01-19 13:45:00,47.75,47.87,47.75,47.84,87044.0,41.5134,41.6177,41.5134,41.5916,87044.0
2023-01-19 13:50:00,47.83,47.86,47.76,47.83,69228.0,41.5829,41.609,41.5221,41.5829,69228.0
2023-01-19 13:55:00,47.82,47.83,47.75,47.83,53191.0,41.5742,41.5829,41.5134,41.5829,53191.0
2023-01-19 14:00:00,47.82,47.84,47.76,47.83,57826.0,41.5742,41.5916,41.5221,41.5829,57826.0
2023-01-19 14:05:00,47.83,47.87,47.76,47.83,83455.0,41.5829,41.6177,41.5221,41.5829,83455.0
2023-01-19 14:10:00,47.82,47.82,47.77,47.82,51840.0,41.5742,41.5742,41.5308,41.5742,51840.0
2023-01-19 14:15:00,47.82,47.84,47.77,47.82,82100.0,41.5742,41.5916,41.5308,41.5742,82100.0
2023-01-19 14:20:00,47.82,47.91,47.81,47.91,65360.0,41.5742,41.6525,41.5655,41.6525,65360.0
2023-01-19 14:25:00,47.91,48.01,47.89,47.98,97343.0,41.6525,41.7394,41.6351,41.7133,97343.0
2023-01-19 14:30:00,47.98,47.99,47.89,47.97,54876.0,41.7133,41.722,41.6351,41.7046,54876.0
2023-01-19 14:35:00,47.98,48.02,47.96,47.98,79151.0,41.7133,41.7481,41.6959,41.7133,79151.0
2023-01-19 14:40:00,47.98,47.99,47.94,47.98,69869.0,41.7133,41.722,41.6786,41.7133,69869.0
2023-01-19 14:45:00,47.98,48.02,47.78,47.78,253888.0,41.7133,41.7481,41.5395,41.5395,253888.0
2023-01-19 14:50:00,47.77,47.79,47.66,47.68,42496.0,41.5308,41.5482,41.4351,41.4525,42496.0
2023-01-19 14:55:00,47.68,47.73,47.64,47.71,43204.0,41.4525,41.496,41.4177,41.4786,43204.0
2023-01-19 15:00:00,47.71,47.84,47.7,47.75,71310.0,41.4786,41.5916,41.4699,41.5134,71310.0
2023-01-19 15:05:00,47.75,47.75,47.51,47.53,57043.0,41.5134,41.5134,41.3047,41.3221,57043.0
2023-01-19 15:10:00,47.54,47.59,47.53,47.57,66890.0,41.3308,41.3743,41.3221,41.3569,66890.0
2023-01-19 15:15:00,47.57,47.63,47.55,47.58,60629.0,41.3569,41.409,41.3395,41.3656,60629.0
2023-01-19 15:20:00,47.58,47.68,47.53,47.66,93804.0,41.3656,41.4525,41.3221,41.4351,93804.0
2023-01-19 15:25:00,47.66,47.68,47.64,47.65,53073.0,41.4351,41.4525,41.4177,41.4264,53073.0
2023-01-19 15:30:00,47.65,47.73,47.58,47.73,210378.0,41.4264,41.496,41.3656,41.496,210378.0
2023-01-19 15:35:00,47.73,47.83,47.7,47.81,90887.0,41.496,41.5829,41.4699,41.5655,90887.0
2023-01-19 15:40:00,47.81,47.81,47.68,47.69,118221.0,41.5655,41.5655,41.4525,41.4612,118221.0
2023-01-19 15:45:00,47.7,47.76,47.68,47.75,148763.0,41.4699,41.5221,41.4525,41.5134,148763.0
2023-01-19 15:50:00,47.75,47.81,47.67,47.8,248957.0,41.5134,41.5655,41.4438,41.5568,248957.0
2023-01-19 15:55:00,47.8,47.8,47.67,47.7,495271.0,41.5568,41.5568,41.4438,41.4699,495271.0
2023-01-20 09:30:00,47.82,48.05,47.25,47.37,490046.0,41.5742,41.7742,41.0787,41.183,490046.0
2023-01-20 09:35:00,47.38,47.57,47.33,47.43,62984.0,41.1917,41.3569,41.1482,41.2352,62984.0
2023-01-20 09:40:00,47.42,47.86,47.35,47.79,124004.0,41.2265,41.609,41.1656,41.5482,124004.0
2023-01-20 09:45:00,47.8,47.8,47.65,47.71,58541.0,41.5568,41.5568,41.4264,41.4786,58541.0
2023-01-20 09:50:00,47.71,47.72,47.58,47.61,56180.0,41.4786,41.4873,41.3656,41.3917,56180.0
2023-01-20 09:55:00,47.59,47.78,47.57,47.69,42611.0,41.3743,41.5395,41.3569,41.4612,42611.0
2023-01-20 10:00:00,47.7,47.81,47.61,47.74,52219.0,41.4699,41.5655,41.3917,41.5047,52219.0
2023-01-20 10:05:00,47.75,47.79,47.66,47.67,61800.0,41.5134,41.5482,41.4351,41.4438,61800.0
2023-01-20 10:10:00,47.67,47.73,47.53,47.53,70931.0,41.4438,41.496,41.3221,41.3221,70931.0
2023-01-20 10:15:00,47.52,47.6,47.47,47.47,66584.0,41.3134,41.383,41.2699,41.2699,66584.0
2023-01-20 10:20:00,47.46,47.53,47.36,47.53,66065.0,41.2613,41.3221,41.1743,41.3221,66065.0
2023-01-20 10:25:00,47.52,47.55,47.41,47.5,54630.0,41.3134,41.3395,41.2178,41.296,54630.0
2023-01-20 10:30:00,47.51,47.53,47.37,47.46,36893.0,41.3047,41.3221,41.183,41.2613,36893.0
2023-01-20 10:35:00,47.46,47.53,47.41,47.48,61726.0,41.2613,41.3221,41.2178,41.2786,61726.0
2023-01-20 10:40:00,47.49,47.56,47.48,47.53,48814.0,41.2873,41.3482,41.2786,41.3221,48814.0
2023-01-20 10:45:00,47.52,47.64,47.52,47.64,35457.0,41.3134,41.4177,41.3134,41.4177,35457.0
2023-01-20 10:50:00,47.63,47.67,47.54,47.66,32384.0,41.409,41.4438,41.3308,41.4351,32384.0
2023-01-20 10:55:00,47.66,47.67,47.46,47.47,42530.0,41.4351,41.4438,41.2613,41.2699,42530.0
2023-01-20 11:00:00,47.47,47.55,47.45,47.48,41705.0,41.2699,41.3395,41.2526,41.2786,41705.0
2023-01-20 11:05:00,47.48,47.53,47.46,47.48,42627.0,41.2786,41.3221,41.2613,41.2786,42627.0
2023-01-20 11:10:00,47.48,47.54,47.46,47.49,70319.0,41.2786,41.3308,41.2613,41.2873,70319.0
2023-01-20 11:15:00,47.5,47.54,47.44,47.45,41351.0,41.296,41.3308,41.2439,41.2526,41351.0
2023-01-20 11:20:00,47.46,47.46,47.3,47.32,80736.0,41.2613,41.2613,41.1222,41.1395,80736.0
2023-01-20 11:25:00,47.32,47.4,47.26,47.4,89935.0,41.1395,41.2091,41.0874,41.2091,89935.0
2023-01-20 11:30:00,47.4,47.42,47.22,47.25,45959.0,41.2091,41.2265,41.0526,41.0787,45959.0
2023-01-20 11:35:00,47.24,47.27,47.16,47.17,65859.0,41.07,41.0961,41.0004,41.0091,65859.0
2023-01-20 11:40:00,47.16,47.3,47.16,47.28,32258.0,41.0004,41.1222,41.0004,41.1048,32258.0
2023-01-20 11:45:00,47.27,47.39,47.27,47.38,44472.0,41.0961,41.2004,41.0961,41.1917,44472.0
2023-01-20 11:50:00,47.38,47.38,47.24,47.25,27875.0,41.1917,41.1917,41.07,41.0787,27875.0
2023-01-20 11:55:00,47.26,47.32,47.25,47.28,39244.0,41.0874,41.1395,41.0787,41.1048,39244.0
2023-01-20 12:00:00,47.28,47.32,47.27,47.27,19159.0,41.1048,41.1395,41.0961,41.0961,19159.0
2023-01-20 12:05:00,47.26,47.28,47.2,47.21,35482.0,41.0874,41.1048,41.0352,41.0439,35482.0
2023-01-20 12:10:00,47.21,47.29,47.16,47.29,37122.0,41.0439,41.1135,41.0004,41.1135,37122.0
2023-01-20 12:15:00,47.29,47.35,47.27,47.34,25390.0,41.1135,41.1656,41.0961,41.1569,25390.0
2023-01-20 12:20:00,47.34,47.36,47.27,47.28,29711.0,41.1569,41.1743,41.0961,41.1048,29711.0
2023-01-20 12:25:00,47.28,47.29,47.23,47.27,30777.0,41.1048,41.1135,41.0613,41.0961,30777.0
2023-01-20 12:30:00,47.27,47.28,47.22,47.23,33703.0,41.0961,41.1048,41.0526,41.0613,33703.0
2023-01-20 12:35:00,47.22,47.25,47.19,47.22,35734.0,41.0526,41.0787,41.0265,41.0526,35734.0
2023-01-20 12:40:00,47.21,47.28,47.18,47.25,22126.0,41.0439,41.1048,41.0178,41.0787,22126.0
2023-01-20 12:45:00,47.24,47.27,47.21,47.25,25878.0,41.07,41.0961,41.0439,41.0787,25878.0
2023-01-20 12:50:00,47.25,47.29,47.24,47.27,34521.0,41.0787,41.1135,41.07,41.0961,34521.0
2023-01-20 12:55:00,47.27,47.27,47.21,47.23,24721.0,41.0961,41.0961,41.0439,41.0613,24721.0
2023-01-20 13:00:00,47.23,47.37,47.22,47.34,69533.0,41.0613,41.183,41.0526,41.1569,69533.0
2023-01-20 13:05:00,47.34,47.47,47.34,47.43,34248.0,41.1569,41.2699,41.1569,41.2352,34248.0
2023-01-20 13:10:00,47.43,47.45,47.33,47.41,29242.0,41.2352,41.2526,41.1482,41.2178,29242.0
2023-01-20 13:15:00,47.42,47.43,47.3,47.3,24209.0,41.2265,41.2352,41.1222,41.1222,24209.0
2023-01-20 13:20:00,47.3,47.43,47.28,47.4,64755.0,41.1222,41.2352,41.1048,41.2091,64755.0
2023-01-20 13:25:00,47.4,47.51,47.37,47.44,100351.0,41.2091,41.3047,41.183,41.2439,100351.0
2023-01-20 13:30:00,47.44,47.48,47.43,47.45,28391.0,41.2439,41.2786,41.2352,41.2526,28391.0
2023-01-20 13:35:00,47.45,47.57,47.44,47.52,40494.0,41.2526,41.3569,41.2439,41.3134,40494.0
2023-01-20 13:40:00,47.52,47.53,47.45,47.52,51638.0,41.3134,41.3221,41.2526,41.3134,51638.0
2023-01-20 13:45:00,47.52,47.52,47.42,47.47,50622.0,41.3134,41.3134,41.2265,41.2699,50622.0
2023-01-20 13:50:00,47.47,47.49,47.44,47.46,53809.0,41.2699,41.2873,41.2439,41.2613,53809.0
2023-01-20 13:55:00,47.46,47.5,47.42,47.5,57405.0,41.2613,41.296,41.2265,41.296,57405.0
2023-01-20 14:00:00,47.5,47.53,47.44,47.48,44578.0,41.296,41.3221,41.2439,41.2786,44578.0
2023-01-20 14:05:00,47.48,47.49,47.46,47.48,44640.0,41.2786,41.2873,41.2613,41.2786,44640.0
2023-01-20 14:10:00,47.47,47.5,47.44,47.49,51458.0,41.2699,41.296,41.2439,41.2873,51458.0
2023-01-20 14:15:00,47.49,47.52,47.43,47.46,121731.0,41.2873,41.3134,41.2352,41.2613,121731.0
2023-01-20 14:20:00,47.47,47.48,47.37,47.39,56696.0,41.2699,41.2786,41.183,41.2004,56696.0
2023-01-20 14:25:00,47.39,47.48,47.38,47.44,76391.0,41.2004,41.2786,41.1917,41.2439,76391.0
2023-01-20 14:30:00,47.45,47.5,47.42,47.49,65297.0,41.2526,41.296,41.2265,41.2873,65297.0
2023-01-20 14:35:00,47.51,47.53,47.41,47.41,30213.0,41.3047,41.3221,41.2178,41.2178,30213.0
2023-01-20 14:40:00,47.41,47.42,47.36,47.38,40154.0,41.2178,41.2265,41.1743,41.1917,40154.0
2023-01-20 14:45:00,47.37,47.47,47.36,47.41,42741.0,41.183,41.2699,41.1743,41.2178,42741.0
2023-01-20 14:50:00,47.4,47.46,47.39,47.45,47186.0,41.2091,41.2613,41.2004,41.2526,47186.0
2023-01-20 14:55:00,47.45,47.58,47.44,47.58,74300.0,41.2526,41.3656,41.2439,41.3656,74300.0
2023-01-20 15:00:00,47.58,47.66,47.58,47.64,43711.0,41.3656,41.4351,41.3656,41.4177,43711.0
2023-01-20 15:05:00,47.63,47.68,47.61,47.64,77934.0,41.409,41.4525,41.3917,41.4177,77934.0
2023-01-20 15:10:00,47.63,47.77,47.62,47.72,124143.0,41.409,41.5308,41.4004,41.4873,124143.0
2023-01-20 15:15:00,47.73,47.76,47.7,47.73,65401.0,41.496,41.5221,41.4699,41.496,65401.0
2023-01-20 15:20:00,47.73,47.74,47.68,47.72,58013.0,41.496,41.5047,41.4525,41.4873,58013.0
2023-01-20 15:25:00,47.71,47.75,47.71,47.74,49541.0,41.4786,41.5134,41.4786,41.5047,49541.0
2023-01-20 15:30:00,47.75,47.8,47.71,47.72,181208.0,41.5134,41.5568,41.4786,41.4873,181208.0
2023-01-20 15:35:00,47.71,47.75,47.68,47.74,78500.0,41.4786,41.5134,41.4525,41.5047,78500.0
2023-01-20 15:40:00,47.75,47.75,47.68,47.73,111074.0,41.5134,41.5134,41.4525,41.496,111074.0
2023-01-20 15:45:00,47.73,47.84,47.72,47.82,123191.0,41.496,41.5916,41.4873,41.5742,123191.0
2023-01-20 15:50:00,47.82,47.9,47.8,47.87,152496.0,41.5742,41.6438,41.5568,41.6177,152496.0
2023-01-20 15:55:00,47.87,47.94,47.81,47.92,537868.0,41.6177,41.6786,41.5655,41.6612,537868.0
2023-01-23 09:30:00,48.2,48.2,47.95,47.98,157588.0,41.9046,41.9046,41.6873,41.7133,157588.0
2023-01-23 09:35:00,48.0,48.11,47.96,47.99,76697.0,41.7307,41.8264,41.6959,41.722,76697.0
2023-01-23 09:40:00,48.0,48.06,47.88,48.0,93873.0,41.7307,41.7829,41.6264,41.7307,93873.0
2023-01-23 09:45:00,48.01,48.04,47.92,47.96,84071.0,41.7394,41.7655,41.6612,41.6959,84071.0
2023-01-23 09:50:00,47.98,48.01,47.89,47.9,32261.0,41.7133,41.7394,41.6351,41.6438,32261.0
2023-01-23 09:55:00,47.91,47.93,47.81,47.88,43117.0,41.6525,41.6699,41.5655,41.6264,43117.0
2023-01-23 10:00:00,47.88,48.02,47.87,47.91,51810.0,41.6264,41.7481,41.6177,41.6525,51810.0
2023-01-23 10:05:00,47.92,48.0,47.89,47.97,21153.0,41.6612,41.7307,41.6351,41.7046,21153.0
2023-01-23 10:10:00,47.97,48.08,47.96,48.03,92170.0,41.7046,41.8003,41.6959,41.7568,92170.0
2023-01-23 10:15:00,48.03,48.03,47.95,47.99,38047.0,41.7568,41.7568,41.6873,41.722,38047.0
2023-01-23 10:20:00,47.99,48.03,47.97,47.98,101981.0,41.722,41.7568,41.7046,41.7133,101981.0
2023-01-23 10:25:00,47.98,48.07,47.96,48.02,55288.0,41.7133,41.7916,41.6959,41.7481,55288.0
2023-01-23 10:30:00,48.02,48.06,47.98,48.0,56568.0,41.7481,41.7829,41.7133,41.7307,56568.0
2023-01-23 10:35:00,47.99,48.04,47.98,48.03,61066.0,41.722,41.7655,41.7133,41.7568,61066.0
2023-01-23 10:40:00,48.04,48.26,48.03,48.24,130017.0,41.7655,41.9568,41.7568,41.9394,130017.0
2023-01-23 10:45:00,48.24,48.3,48.17,48.23,47905.0,41.9394,41.9915,41.8785,41.9307,47905.0
2023-01-23 10:50:00,48.22,48.24,48.08,48.09,47597.0,41.922,41.9394,41.8003,41.809,47597.0
2023-01-23 10:55:00,48.09,48.23,48.08,48.19,37022.0,41.809,41.9307,41.8003,41.8959,37022.0
2023-01-23 11:00:00,48.2,48.34,48.18,48.31,53047.0,41.9046,42.0263,41.8872,42.0002,53047.0
2023-01-23 11:05:00,48.32,48.47,48.29,48.46,50051.0,42.0089,42.1393,41.9828,42.1306,50051.0
2023-01-23 11:10:00,48.47,48.52,48.43,48.5,40709.0,42.1393,42.1828,42.1046,42.1654,40709.0
2023-01-23 11:15:00,48.5,48.59,48.44,48.57,60521.0,42.1654,42.2437,42.1133,42.2263,60521.0
2023-01-23 11:20:00,48.59,48.67,48.57,48.63,64853.0,42.2437,42.3132,42.2263,42.2784,64853.0
2023-01-23 11:25:00,48.64,48.72,48.61,48.63,73748.0,42.2871,42.3567,42.2611,42.2784,73748.0
2023-01-23 11:30:00,48.63,48.69,48.6,48.66,54209.0,42.2784,42.3306,42.2524,42.3045,54209.0
2023-01-23 11:35:00,48.66,48.78,48.64,48.77,73596.0,42.3045,42.4088,42.2871,42.4002,73596.0
2023-01-23 11:40:00,48.76,48.76,48.71,48.73,48363.0,42.3915,42.3915,42.348,42.3654,48363.0
2023-01-23 11:45:00,48.73,48.87,48.72,48.86,43911.0,42.3654,42.4871,42.3567,42.4784,43911.0
2023-01-23 11:50:00,48.86,48.91,48.82,48.84,55684.0,42.4784,42.5219,42.4436,42.461,55684.0
2023-01-23 11:55:00,48.84,48.88,48.82,48.87,48228.0,42.461,42.4958,42.4436,42.4871,48228.0
2023-01-23 12:00:00,48.87,48.87,48.78,48.82,133818.0,42.4871,42.4871,42.4088,42.4436,133818.0
2023-01-23 12:05:00,48.82,48.85,48.69,48.71,73331.0,42.4436,42.4697,42.3306,42.348,73331.0
2023-01-23 12:10:00,48.71,48.73,48.64,48.64,48346.0,42.348,42.3654,42.2871,42.2871,48346.0
2023-01-23 12:15:00,48.64,48.67,48.61,48.65,35715.0,42.2871,42.3132,42.2611,42.2958,35715.0
2023-01-23 12:20:00,48.65,48.68,48.62,48.66,37871.0,42.2958,42.3219,42.2697,42.3045,37871.0
2023-01-23 12:25:00,48.66,48.75,48.64,48.66,68328.0,42.3045,42.3828,42.2871,42.3045,68328.0
2023-01-23 12:30:00,48.67,48.76,48.65,48.73,29345.0,42.3132,42.3915,42.2958,42.3654,29345.0
2023-01-23 12:35:00,48.73,48.73,48.64,48.66,54640.0,42.3654,42.3654,42.2871,42.3045,54640.0
2023-01-23 12:40:00,48.66,48.71,48.63,48.69,43749.0,42.3045,42.348,42.2784,42.3306,43749.0
2023-01-23 12:45:00,48.69,48.74,48.66,48.7,281030.0,42.3306,42.3741,42.3045,42.3393,281030.0
2023-01-23 12:50:00,48.7,48.75,48.66,48.74,120038.0,42.3393,42.3828,42.3045,42.3741,120038.0
2023-01-23 12:55:00,48.74,48.81,48.72,48.8,45187.0,42.3741,42.4349,42.3567,42.4262,45187.0
2023-01-23 13:00:00,48.79,48.82,48.77,48.79,28840.0,42.4175,42.4436,42.4002,42.4175,28840.0
2023-01-23 13:05:00,48.79,48.8,48.78,48.8,23115.0,42.4175,42.4262,42.4088,42.4262,23115.0
2023-01-23 13:10:00,48.8,48.84,48.78,48.8,52755.0,42.4262,42.461,42.4088,42.4262,52755.0
2023-01-23 13:15:00,48.8,48.82,48.73,48.8,42562.0,42.4262,42.4436,42.3654,42.4262,42562.0
2023-01-23 13:20:00,48.8,48.87,48.8,48.85,29448.0,42.4262,42.4871,42.4262,42.4697,29448.0
2023-01-23 13:25:00,48.85,48.89,48.84,48.87,34169.0,42.4697,42.5045,42.461,42.4871,34169.0
2023-01-23 13:30:00,48.87,48.95,48.83,48.94,89438.0,42.4871,42.5566,42.4523,42.548,89438.0
2023-01-23 13:35:00,48.94,48.99,48.9,48.98,48070.0,42.548,42.5914,42.5132,42.5827,48070.0
2023-01-23 13:40:00,48.99,49.01,48.98,49.01,28978.0,42.5914,42.6088,42.5827,42.6088,28978.0
2023-01-23 13:45:00,49.01,49.06,48.99,49.03,36241.0,42.6088,42.6523,42.5914,42.6262,36241.0
2023-01-23 13:50:00,49.03,49.07,49.01,49.04,31093.0,42.6262,42.661,42.6088,42.6349,31093.0
2023-01-23 13:55:00,49.04,49.07,49.01,49.03,39917.0,42.6349,42.661,42.6088,42.6262,39917.0
2023-01-23 14:00:00,49.02,49.02,48.91,48.92,40379.0,42.6175,42.6175,42.5219,42.5306,40379.0
2023-01-23 14:05:00,48.92,48.98,48.91,48.96,30343.0,42.5306,42.5827,42.5219,42.5653,30343.0
2023-01-23 14:10:00,48.95,48.98,48.87,48.9,58556.0,42.5566,42.5827,42.4871,42.5132,58556.0
2023-01-23 14:15:00,48.89,48.94,48.86,48.93,31985.0,42.5045,42.548,42.4784,42.5393,31985.0
2023-01-23 14:20:00,48.93,49.04,48.92,49.03,51744.0,42.5393,42.6349,42.5306,42.6262,51744.0
2023-01-23 14:25:00,49.03,49.03,48.92,48.98,69902.0,42.6262,42.6262,42.5306,42.5827,69902.0
2023-01-23 14:30:00,48.98,49.02,48.95,49.0,67363.0,42.5827,42.6175,42.5566,42.6001,67363.0
2023-01-23 14:35:00,49.0,49.0,48.89,48.91,57574.0,42.6001,42.6001,42.5045,42.5219,57574.0
2023-01-23 14:40:00,48.91,48.96,48.89,48.9,54117.0,42.5219,42.5653,42.5045,42.5132,54117.0
2023-01-23 14:45:00,48.89,48.9,48.74,48.82,88410.0,42.5045,42.5132,42.3741,42.4436,88410.0
2023-01-23 14:50:00,48.8,48.81,48.7,48.8,94269.0,42.4262,42.4349,42.3393,42.4262,94269.0
2023-01-23 14:55:00,48.8,48.86,48.77,48.83,48514.0,42.4262,42.4784,42.4002,42.4523,48514.0
2023-01-23 15:00:00,48.82,48.87,48.81,48.83,45265.0,42.4436,42.4871,42.4349,42.4523,45265.0
2023-01-23 15:05:00,48.82,48.89,48.78,48.88,128900.0,42.4436,42.5045,42.4088,42.4958,128900.0
2023-01-23 15:10:00,48.88,48.89,48.81,48.88,44569.0,42.4958,42.5045,42.4349,42.4958,44569.0
2023-01-23 15:15:00,48.88,48.91,48.86,48.89,62868.0,42.4958,42.5219,42.4784,42.5045,62868.0
2023-01-23 15:20:00,48.89,48.9,48.82,48.84,49019.0,42.5045,42.5132,42.4436,42.461,49019.0
2023-01-23 15:25:00,48.83,48.86,48.78,48.85,95398.0,42.4523,42.4784,42.4088,42.4697,95398.0
2023-01-23 15:30:00,48.86,48.87,48.81,48.83,68177.0,42.4784,42.4871,42.4349,42.4523,68177.0
2023-01-23 15:35:00,48.83,48.86,48.81,48.84,109994.0,42.4523,42.4784,42.4349,42.461,109994.0
2023-01-23 15:40:00,48.84,48.88,48.8,48.87,93674.0,42.461,42.4958,42.4262,42.4871,93674.0
2023-01-23 15:45:00,48.87,48.9,48.84,48.87,120239.0,42.4871,42.5132,42.461,42.4871,120239.0
2023-01-23 15:50:00,48.87,48.92,48.87,48.89,173180.0,42.4871,42.5306,42.4871,42.5045,173180.0
2023-01-23 15:55:00,48.9,48.97,48.84,48.84,443923.0,42.5132,42.574,42.461,42.461,443923.0
2023-01-24 09:30:00,51.26,53.34,48.46,53.34,15161.0,44.5649,46.3733,42.1306,46.3733,15161.0
2023-01-24 09:35:00,48.22,49.24,48.22,48.58,71100.0,41.922,42.8088,41.922,42.235,71100.0
2023-01-24 09:40:00,48.58,48.98,48.09,48.98,103136.0,42.235,42.5827,41.809,42.5827,103136.0
2023-01-24 09:45:00,48.94,49.03,48.65,48.84,70566.0,42.548,42.6262,42.2958,42.461,70566.0
2023-01-24 09:50:00,48.86,48.89,48.68,48.8,74906.0,42.4784,42.5045,42.3219,42.4262,74906.0
2023-01-24 09:55:00,48.8,48.81,48.17,48.27,93086.0,42.4262,42.4349,41.8785,41.9655,93086.0
2023-01-24 10:00:00,48.26,48.56,48.2,48.5,91342.0,41.9568,42.2176,41.9046,42.1654,91342.0
2023-01-24 10:05:00,48.5,48.61,48.39,48.6,52476.0,42.1654,42.2611,42.0698,42.2524,52476.0
2023-01-24 10:10:00,48.6,48.78,48.53,48.78,65314.0,42.2524,42.4088,42.1915,42.4088,65314.0
2023-01-24 10:15:00,48.78,48.89,48.58,48.58,97691.0,42.4088,42.5045,42.235,42.235,97691.0
2023-01-24 10:20:00,48.59,48.67,48.56,48.61,33884.0,42.2437,42.3132,42.2176,42.2611,33884.0
2023-01-24 10:25:00,48.6,48.67,48.58,48.66,20372.0,42.2524,42.3132,42.235,42.3045,20372.0
2023-01-24 10:30:00,48.67,48.71,48.6,48.62,41516.0,42.3132,42.348,42.2524,42.2697,41516.0
2023-01-24 10:35:00,48.62,48.71,48.59,48.66,42612.0,42.2697,42.348,42.2437,42.3045,42612.0
2023-01-24 10:40:00,48.67,48.8,48.63,48.78,70895.0,42.3132,42.4262,42.2784,42.4088,70895.0
2023-01-24 10:45:00,48.77,48.82,48.73,48.78,35335.0,42.4002,42.4436,42.3654,42.4088,35335.0
2023-01-24 10:50:00,48.77,48.79,48.73,48.75,48640.0,42.4002,42.4175,42.3654,42.3828,48640.0
2023-01-24 10:55:00,48.75,48.79,48.67,48.68,29023.0,42.3828,42.4175,42.3132,42.3219,29023.0
2023-01-24 11:00:00,48.69,48.77,48.62,48.77,32140.0,42.3306,42.4002,42.2697,42.4002,32140.0
2023-01-24 11:05:00,48.76,48.78,48.75,48.77,39844.0,42.3915,42.4088,42.3828,42.4002,39844.0
2023-01-24 11:10:00,48.77,48.84,48.76,48.79,27036.0,42.4002,42.461,42.3915,42.4175,27036.0
2023-01-24 11:15:00,48.79,48.8,48.68,48.69,102403.0,42.4175,42.4262,42.3219,42.3306,102403.0
2023-01-24 11:20:00,48.68,48.68,48.54,48.65,44074.0,42.3219,42.3219,42.2002,42.2958,44074.0
2023-01-24 11:25:00,48.65,48.65,48.6,48.61,21929.0,42.2958,42.2958,42.2524,42.2611,21929.0
2023-01-24 11:30:00,48.6,48.66,48.6,48.61,29626.0,42.2524,42.3045,42.2524,42.2611,29626.0
2023-01-24 11:35:00,48.6,48.61,48.51,48.54,45964.0,42.2524,42.2611,42.1741,42.2002,45964.0
2023-01-24 11:40:00,48.53,48.56,48.41,48.43,24393.0,42.1915,42.2176,42.0872,42.1046,24393.0
2023-01-24 11:45:00,48.44,48.47,48.38,48.42,46607.0,42.1133,42.1393,42.0611,42.0959,46607.0
2023-01-24 11:50:00,48.4,48.48,48.4,48.4,25703.0,42.0785,42.148,42.0785,42.0785,25703.0
2023-01-24 11:55:00,48.41,48.41,48.33,48.34,51531.0,42.0872,42.0872,42.0176,42.0263,51531.0
2023-01-24 12:00:00,48.34,48.34,48.21,48.26,45604.0,42.0263,42.0263,41.9133,41.9568,45604.0
2023-01-24 12:05:00,48.26,48.37,48.25,48.37,25331.0,41.9568,42.0524,41.9481,42.0524,25331.0
2023-01-24 12:10:00,48.35,48.41,48.34,48.41,25198.0,42.035,42.0872,42.0263,42.0872,25198.0
2023-01-24 12:15:00,48.41,48.43,48.37,48.41,10559.0,42.0872,42.1046,42.0524,42.0872,10559.0
2023-01-24 12:20:00,48.41,48.42,48.38,48.41,22447.0,42.0872,42.0959,42.0611,42.0872,22447.0
2023-01-24 12:25:00,48.42,48.45,48.37,48.44,21372.0,42.0959,42.1219,42.0524,42.1133,21372.0
2023-01-24 12:30:00,48.44,48.48,48.4,48.46,17836.0,42.1133,42.148,42.0785,42.1306,17836.0
2023-01-24 12:35:00,48.46,48.5,48.4,48.48,21790.0,42.1306,42.1654,42.0785,42.148,21790.0
2023-01-24 12:40:00,48.48,48.49,48.42,48.48,18956.0,42.148,42.1567,42.0959,42.148,18956.0
2023-01-24 12:45:00,48.48,48.49,48.44,48.46,22617.0,42.148,42.1567,42.1133,42.1306,22617.0
2023-01-24 12:50:00,48.45,48.46,48.43,48.44,24706.0,42.1219,42.1306,42.1046,42.1133,24706.0
2023-01-24 12:55:00,48.43,48.45,48.39,48.4,15088.0,42.1046,42.1219,42.0698,42.0785,15088.0
2023-01-24 13:00:00,48.41,48.43,48.36,48.36,23459.0,42.0872,42.1046,42.0437,42.0437,23459.0
2023-01-24 13:05:00,48.36,48.39,48.34,48.38,31174.0,42.0437,42.0698,42.0263,42.0611,31174.0
2023-01-24 13:10:00,48.38,48.43,48.37,48.41,26006.0,42.0611,42.1046,42.0524,42.0872,26006.0
2023-01-24 13:15:00,48.41,48.44,48.38,48.4,17909.0,42.0872,42.1133,42.0611,42.0785,17909.0
2023-01-24 13:20:00,48.39,48.41,48.35,48.38,21723.0,42.0698,42.0872,42.035,42.0611,21723.0
2023-01-24 13:25:00,48.38,48.43,48.36,48.43,16500.0,42.0611,42.1046,42.0437,42.1046,16500.0
2023-01-24 13:30:00,48.43,48.44,48.39,48.41,23913.0,42.1046,42.1133,42.0698,42.0872,23913.0
2023-01-24 13:35:00,48.42,48.43,48.39,48.41,21182.0,42.0959,42.1046,42.0698,42.0872,21182.0
2023-01-24 13:40:00,48.42,48.49,48.42,48.42,23579.0,42.0959,42.1567,42.0959,42.0959,23579.0
2023-01-24 13:45:00,48.42,48.48,48.41,48.46,26051.0,42.0959,42.148,42.0872,42.1306,26051.0
2023-01-24 13:50:00,48.46,48.53,48.44,48.47,35098.0,42.1306,42.1915,42.1133,42.1393,35098.0
2023-01-24 13:55:00,48.46,48.53,48.45,48.51,33694.0,42.1306,42.1915,42.1219,42.1741,33694.0
2023-01-24 14:00:00,48.51,48.54,48.42,48.45,46801.0,42.1741,42.2002,42.0959,42.1219,46801.0
2023-01-24 14:05:00,48.45,48.47,48.39,48.42,41018.0,42.1219,42.1393,42.0698,42.0959,41018.0
2023-01-24 14:10:00,48.41,48.43,48.32,48.36,53239.0,42.0872,42.1046,42.0089,42.0437,53239.0
2023-01-24 14:15:00,48.35,48.39,48.29,48.3,45835.0,42.035,42.0698,41.9828,41.9915,45835.0
2023-01-24 14:20:00,48.3,48.3,48.26,48.26,21322.0,41.9915,41.9915,41.9568,41.9568,21322.0
2023-01-24 14:25:00,48.26,48.3,48.25,48.3,25127.0,41.9568,41.9915,41.9481,41.9915,25127.0
2023-01-24 14:30:00,48.3,48.35,48.28,48.34,26124.0,41.9915,42.035,41.9742,42.0263,26124.0
2023-01-24 14:35:00,48.33,48.4,48.32,48.37,29818.0,42.0176,42.0785,42.0089,42.0524,29818.0
2023-01-24 14:40:00,48.37,48.37,48.3,48.32,53730.0,42.0524,42.0524,41.9915,42.0089,53730.0
2023-01-24 14:45:00,48.32,48.34,48.3,48.3,61888.0,42.0089,42.0263,41.9915,41.9915,61888.0
2023-01-24 14:50:00,48.3,48.39,48.3,48.39,30548.0,41.9915,42.0698,41.9915,42.0698,30548.0
2023-01-24 14:55:00,48.39,48.52,48.39,48.51,33393.0,42.0698,42.1828,42.0698,42.1741,33393.0
2023-01-24 15:00:00,48.52,48.56,48.49,48.55,38118.0,42.1828,42.2176,42.1567,42.2089,38118.0
2023-01-24 15:05:00,48.55,48.55,48.48,48.51,48345.0,42.2089,42.2089,42.148,42.1741,48345.0
2023-01-24 15:10:00,48.51,48.56,48.51,48.53,38410.0,42.1741,42.2176,42.1741,42.1915,38410.0
2023-01-24 15:15:00,48.53,48.54,48.5,48.51,44534.0,42.1915,42.2002,42.1654,42.1741,44534.0
2023-01-24 15:20:00,48.51,48.51,48.46,48.5,52936.0,42.1741,42.1741,42.1306,42.1654,52936.0
2023-01-24 15:25:00,48.5,48.51,48.48,48.5,64815.0,42.1654,42.1741,42.148,42.1654,64815.0
2023-01-24 15:30:00,48.5,48.5,48.39,48.39,61966.0,42.1654,42.1654,42.0698,42.0698,61966.0
2023-01-24 15:35:00,48.4,48.4,48.3,48.3,59586.0,42.0785,42.0785,41.9915,41.9915,59586.0
2023-01-24 15:40:00,48.3,48.31,48.16,48.16,81859.0,41.9915,42.0002,41.8698,41.8698,81859.0
2023-01-24 15:45:00,48.16,48.32,48.15,48.26,203746.0,41.8698,42.0089,41.8611,41.9568,203746.0
2023-01-24 15:50:00,48.27,48.35,48.26,48.34,222706.0,41.9655,42.035,41.9568,42.0263,222706.0
2023-01-24 15:55:00,48.34,48.41,48.33,48.34,356060.0,42.0263,42.0872,42.0176,42.0263,356060.0
2023-01-25 09:30:00,47.97,48.31,47.89,48.26,88176.0,41.7046,42.0002,41.6351,41.9568,88176.0
2023-01-25 09:35:00,48.26,48.26,48.06,48.12,63484.0,41.9568,41.9568,41.7829,41.8351,63484.0
2023-01-25 09:40:00,48.11,48.34,48.1,48.31,58021.0,41.8264,42.0263,41.8177,42.0002,58021.0
2023-01-25 09:45:00,48.3,48.3,48.12,48.14,29365.0,41.9915,41.9915,41.8351,41.8524,29365.0
2023-01-25 09:50:00,48.15,48.15,47.99,48.0,55939.0,41.8611,41.8611,41.722,41.7307,55939.0
2023-01-25 09:55:00,48.0,48.04,47.93,47.96,46849.0,41.7307,41.7655,41.6699,41.6959,46849.0
2023-01-25 10:00:00,47.96,48.07,47.92,48.03,91780.0,41.6959,41.7916,41.6612,41.7568,91780.0
2023-01-25 10:05:00,48.04,48.22,48.04,48.15,35880.0,41.7655,41.922,41.7655,41.8611,35880.0
2023-01-25 10:10:00,48.16,48.17,47.97,47.97,45099.0,41.8698,41.8785,41.7046,41.7046,45099.0
2023-01-25 10:15:00,47.97,48.02,47.9,47.91,32720.0,41.7046,41.7481,41.6438,41.6525,32720.0
2023-01-25 10:20:00,47.91,47.92,47.85,47.88,28923.0,41.6525,41.6612,41.6003,41.6264,28923.0
2023-01-25 10:25:00,47.88,48.0,47.86,47.87,55540.0,41.6264,41.7307,41.609,41.6177,55540.0
2023-01-25 10:30:00,47.86,47.96,47.79,47.86,39601.0,41.609,41.6959,41.5482,41.609,39601.0
2023-01-25 10:35:00,47.85,47.9,47.7,47.71,29194.0,41.6003,41.6438,41.4699,41.4786,29194.0
2023-01-25 10:40:00,47.71,47.79,47.68,47.74,40045.0,41.4786,41.5482,41.4525,41.5047,40045.0
2023-01-25 10:45:00,47.74,47.87,47.72,47.78,44665.0,41.5047,41.6177,41.4873,41.5395,44665.0
2023-01-25 10:50:00,47.78,47.79,47.7,47.75,27280.0,41.5395,41.5482,41.4699,41.5134,27280.0
2023-01-25 10:55:00,47.75,47.86,47.75,47.84,19173.0,41.5134,41.609,41.5134,41.5916,19173.0
2023-01-25 11:00:00,47.84,47.92,47.81,47.91,18469.0,41.5916,41.6612,41.5655,41.6525,18469.0
2023-01-25 11:05:00,47.92,47.93,47.86,47.88,17382.0,41.6612,41.6699,41.609,41.6264,17382.0
2023-01-25 11:10:00,47.87,47.98,47.87,47.96,19902.0,41.6177,41.7133,41.6177,41.6959,19902.0
2023-01-25 11:15:00,47.96,48.05,47.93,48.02,27926.0,41.6959,41.7742,41.6699,41.7481,27926.0
2023-01-25 11:20:00,48.01,48.07,47.99,48.05,21022.0,41.7394,41.7916,41.722,41.7742,21022.0
2023-01-25 11:25:00,48.05,48.09,48.02,48.03,13316.0,41.7742,41.809,41.7481,41.7568,13316.0
2023-01-25 11:30:00,48.04,48.09,47.99,48.09,16513.0,41.7655,41.809,41.722,41.809,16513.0
2023-01-25 11:35:00,48.09,48.17,48.07,48.13,22886.0,41.809,41.8785,41.7916,41.8437,22886.0
2023-01-25 11:40:00,48.12,48.16,48.11,48.15,14012.0,41.8351,41.8698,41.8264,41.8611,14012.0
2023-01-25 11:45:00,48.15,48.19,48.13,48.19,21374.0,41.8611,41.8959,41.8437,41.8959,21374.0
2023-01-25 11:50:00,48.19,48.26,48.15,48.22,22266.0,41.8959,41.9568,41.8611,41.922,22266.0
2023-01-25 11:55:00,48.22,48.26,48.19,48.26,16565.0,41.922,41.9568,41.8959,41.9568,16565.0
2023-01-25 12:00:00,48.27,48.3,48.24,48.26,99093.0,41.9655,41.9915,41.9394,41.9568,99093.0
2023-01-25 12:05:00,48.26,48.33,48.25,48.32,20070.0,41.9568,42.0176,41.9481,42.0089,20070.0
2023-01-25 12:10:00,48.3,48.33,48.26,48.3,17445.0,41.9915,42.0176,41.9568,41.9915,17445.0
2023-01-25 12:15:00,48.3,48.35,48.27,48.33,18401.0,41.9915,42.035,41.9655,42.0176,18401.0
2023-01-25 12:20:00,48.33,48.35,48.26,48.29,30848.0,42.0176,42.035,41.9568,41.9828,30848.0
2023-01-25 12:25:00,48.29,48.29,48.21,48.24,19442.0,41.9828,41.9828,41.9133,41.9394,19442.0
2023-01-25 12:30:00,48.24,48.33,48.24,48.32,20829.0,41.9394,42.0176,41.9394,42.0089,20829.0
2023-01-25 12:35:00,48.32,48.36,48.3,48.31,15784.0,42.0089,42.0437,41.9915,42.0002,15784.0
2023-01-25 12:40:00,48.31,48.32,48.29,48.3,14944.0,42.0002,42.0089,41.9828,41.9915,14944.0
2023-01-25 12:45:00,48.3,48.32,48.25,48.31,36132.0,41.9915,42.0089,41.9481,42.0002,36132.0
2023-01-25 12:50:00,48.3,48.35,48.3,48.34,15111.0,41.9915,42.035,41.9915,42.0263,15111.0
2023-01-25 12:55:00,48.35,48.38,48.32,48.35,45384.0,42.035,42.0611,42.0089,42.035,45384.0
2023-01-25 13:00:00,48.36,48.42,48.34,48.36,36463.0,42.0437,42.0959,42.0263,42.0437,36463.0
2023-01-25 13:05:00,48.36,48.43,48.35,48.41,25363.0,42.0437,42.1046,42.035,42.0872,25363.0
2023-01-25 13:10:00,48.41,48.43,48.38,48.41,40859.0,42.0872,42.1046,42.0611,42.0872,40859.0
2023-01-25 13:15:00,48.42,48.43,48.38,48.39,14403.0,42.0959,42.1046,42.0611,42.0698,14403.0
2023-01-25 13:20:00,48.38,48.44,48.38,48.41,15697.0,42.0611,42.1133,42.0611,42.0872,15697.0
2023-01-25 13:25:00,48.41,48.42,48.38,48.41,21159.0,42.0872,42.0959,42.0611,42.0872,21159.0
2023-01-25 13:30:00,48.41,48.44,48.38,48.42,42404.0,42.0872,42.1133,42.0611,42.0959,42404.0
2023-01-25 13:35:00,48.41,48.43,48.38,48.38,30860.0,42.0872,42.1046,42.0611,42.0611,30860.0
2023-01-25 13:40:00,48.39,48.41,48.35,48.35,16935.0,42.0698,42.0872,42.035,42.035,16935.0
2023-01-25 13:45:00,48.35,48.43,48.35,48.41,31135.0,42.035,42.1046,42.035,42.0872,31135.0
2023-01-25 13:50:00,48.41,48.45,48.39,48.43,21806.0,42.0872,42.1219,42.0698,42.1046,21806.0
2023-01-25 13:55:00,48.43,48.47,48.41,48.46,15344.0,42.1046,42.1393,42.0872,42.1306,15344.0
2023-01-25 14:00:00,48.47,48.49,48.46,48.47,26000.0,42.1393,42.1567,42.1306,42.1393,26000.0
2023-01-25 14:05:00,48.47,48.54,48.46,48.53,23014.0,42.1393,42.2002,42.1306,42.1915,23014.0
2023-01-25 14:10:00,48.54,48.7,48.53,48.69,66449.0,42.2002,42.3393,42.1915,42.3306,66449.0
2023-01-25 14:15:00,48.69,48.73,48.67,48.71,35037.0,42.3306,42.3654,42.3132,42.348,35037.0
2023-01-25 14:20:00,48.71,48.72,48.63,48.63,50982.0,42.348,42.3567,42.2784,42.2784,50982.0
2023-01-25 14:25:00,48.64,48.64,48.58,48.63,34217.0,42.2871,42.2871,42.235,42.2784,34217.0
2023-01-25 14:30:00,48.63,48.64,48.52,48.53,35926.0,42.2784,42.2871,42.1828,42.1915,35926.0
2023-01-25 14:35:00,48.54,48.62,48.52,48.59,52040.0,42.2002,42.2697,42.1828,42.2437,52040.0
2023-01-25 14:40:00,48.59,48.69,48.59,48.67,35347.0,42.2437,42.3306,42.2437,42.3132,35347.0
2023-01-25 14:45:00,48.67,48.75,48.66,48.74,83721.0,42.3132,42.3828,42.3045,42.3741,83721.0
2023-01-25 14:50:00,48.74,48.78,48.72,48.77,51006.0,42.3741,42.4088,42.3567,42.4002,51006.0
2023-01-25 14:55:00,48.77,48.8,48.71,48.72,55790.0,42.4002,42.4262,42.348,42.3567,55790.0
2023-01-25 15:00:00,48.73,48.78,48.72,48.77,41901.0,42.3654,42.4088,42.3567,42.4002,41901.0
2023-01-25 15:05:00,48.76,48.8,48.75,48.76,42200.0,42.3915,42.4262,42.3828,42.3915,42200.0
2023-01-25 15:10:00,48.77,48.79,48.65,48.68,46858.0,42.4002,42.4175,42.2958,42.3219,46858.0
2023-01-25 15:15:00,48.68,48.69,48.61,48.63,50498.0,42.3219,42.3306,42.2611,42.2784,50498.0
2023-01-25 15:20:00,48.62,48.64,48.6,48.64,58340.0,42.2697,42.2871,42.2524,42.2871,58340.0
2023-01-25 15:25:00,48.64,48.73,48.63,48.73,97397.0,42.2871,42.3654,42.2784,42.3654,97397.0
2023-01-25 15:30:00,48.73,48.79,48.71,48.77,119466.0,42.3654,42.4175,42.348,42.4002,119466.0
2023-01-25 15:35:00,48.76,48.76,48.68,48.72,43082.0,42.3915,42.3915,42.3219,42.3567,43082.0
2023-01-25 15:40:00,48.71,48.76,48.69,48.73,55250.0,42.348,42.3915,42.3306,42.3654,55250.0
2023-01-25 15:45:00,48.73,48.78,48.67,48.77,88003.0,42.3654,42.4088,42.3132,42.4002,88003.0
2023-01-25 15:50:00,48.76,48.78,48.65,48.71,139211.0,42.3915,42.4088,42.2958,42.348,139211.0
2023-01-25 15:55:00,48.71,48.79,48.65,48.78,419938.0,42.348,42.4175,42.2958,42.4088,419938.0
2023-01-26 09:30:00,49.09,49.48,49.09,49.29,118347.0,42.6784,43.0174,42.6784,42.8522,118347.0
2023-01-26 09:35:00,49.33,49.42,49.19,49.28,50713.0,42.887,42.9653,42.7653,42.8435,50713.0
2023-01-26 09:40:00,49.28,49.35,49.13,49.15,52450.0,42.8435,42.9044,42.7131,42.7305,52450.0
2023-01-26 09:45:00,49.15,49.28,49.13,49.2,87102.0,42.7305,42.8435,42.7131,42.774,87102.0
2023-01-26 09:50:00,49.2,49.24,49.07,49.16,95046.0,42.774,42.8088,42.661,42.7392,95046.0
2023-01-26 09:55:00,49.16,49.18,49.0,49.03,54613.0,42.7392,42.7566,42.6001,42.6262,54613.0
2023-01-26 10:00:00,49.06,49.16,49.0,49.16,34926.0,42.6523,42.7392,42.6001,42.7392,34926.0
2023-01-26 10:05:00,49.16,49.17,49.07,49.09,65147.0,42.7392,42.7479,42.661,42.6784,65147.0
2023-01-26 10:10:00,49.09,49.14,49.02,49.1,37229.0,42.6784,42.7218,42.6175,42.6871,37229.0
2023-01-26 10:15:00,49.1,49.15,49.08,49.11,34164.0,42.6871,42.7305,42.6697,42.6957,34164.0
2023-01-26 10:20:00,49.11,49.12,49.0,49.07,37942.0,42.6957,42.7044,42.6001,42.661,37942.0
2023-01-26 10:25:00,49.07,49.12,49.05,49.08,44384.0,42.661,42.7044,42.6436,42.6697,44384.0
2023-01-26 10:30:00,49.08,49.09,49.01,49.03,117446.0,42.6697,42.6784,42.6088,42.6262,117446.0
2023-01-26 10:35:00,49.01,49.04,48.89,48.9,47514.0,42.6088,42.6349,42.5045,42.5132,47514.0
2023-01-26 10:40:00,48.91,48.95,48.81,48.82,43113.0,42.5219,42.5566,42.4349,42.4436,43113.0
2023-01-26 10:45:00,48.81,48.83,48.71,48.72,24736.0,42.4349,42.4523,42.348,42.3567,24736.0
2023-01-26 10:50:00,48.73,48.73,48.48,48.48,35083.0,42.3654,42.3654,42.148,42.148,35083.0
2023-01-26 10:55:00,48.48,48.48,48.42,48.45,34000.0,42.148,42.148,42.0959,42.1219,34000.0
2023-01-26 11:00:00,48.46,48.59,48.44,48.59,129146.0,42.1306,42.2437,42.1133,42.2437,129146.0
2023-01-26 11:05:00,48.59,48.62,48.54,48.57,33216.0,42.2437,42.2697,42.2002,42.2263,33216.0
2023-01-26 11:10:00,48.57,48.65,48.57,48.62,26160.0,42.2263,42.2958,42.2263,42.2697,26160.0
2023-01-26 11:15:00,48.63,48.74,48.62,48.67,34256.0,42.2784,42.3741,42.2697,42.3132,34256.0
2023-01-26 11:20:00,48.67,48.67,48.45,48.54,162581.0,42.3132,42.3132,42.1219,42.2002,162581.0
2023-01-26 11:25:00,48.56,48.57,48.45,48.46,32666.0,42.2176,42.2263,42.1219,42.1306,32666.0
2023-01-26 11:30:00,48.47,48.54,48.42,48.53,26848.0,42.1393,42.2002,42.0959,42.1915,26848.0
2023-01-26 11:35:00,48.52,48.63,48.5,48.63,35426.0,42.1828,42.2784,42.1654,42.2784,35426.0
2023-01-26 11:40:00,48.62,48.71,48.6,48.7,25046.0,42.2697,42.348,42.2524,42.3393,25046.0
2023-01-26 11:45:00,48.69,48.72,48.65,48.69,17377.0,42.3306,42.3567,42.2958,42.3306,17377.0
2023-01-26 11:50:00,48.68,48.69,48.62,48.67,15867.0,42.3219,42.3306,42.2697,42.3132,15867.0
2023-01-26 11:55:00,48.65,48.69,48.63,48.67,43501.0,42.2958,42.3306,42.2784,42.3132,43501.0
2023-01-26 12:00:00,48.67,48.8,48.67,48.79,55729.0,42.3132,42.4262,42.3132,42.4175,55729.0
2023-01-26 12:05:00,48.79,48.81,48.75,48.8,30964.0,42.4175,42.4349,42.3828,42.4262,30964.0
2023-01-26 12:10:00,48.79,48.83,48.78,48.79,24074.0,42.4175,42.4523,42.4088,42.4175,24074.0
2023-01-26 12:15:00,48.79,48.82,48.77,48.8,20881.0,42.4175,42.4436,42.4002,42.4262,20881.0
2023-01-26 12:20:00,48.8,48.86,48.77,48.77,21310.0,42.4262,42.4784,42.4002,42.4002,21310.0
2023-01-26 12:25:00,48.78,48.8,48.74,48.76,16077.0,42.4088,42.4262,42.3741,42.3915,16077.0
2023-01-26 12:30:00,48.73,48.76,48.71,48.76,26423.0,42.3654,42.3915,42.348,42.3915,26423.0
2023-01-26 12:35:00,48.76,48.83,48.75,48.83,10680.0,42.3915,42.4523,42.3828,42.4523,10680.0
2023-01-26 12:40:00,48.83,48.84,48.69,48.71,21109.0,42.4523,42.461,42.3306,42.348,21109.0
2023-01-26 12:45:00,48.71,48.74,48.64,48.66,16415.0,42.348,42.3741,42.2871,42.3045,16415.0
2023-01-26 12:50:00,48.66,48.73,48.66,48.72,19085.0,42.3045,42.3654,42.3045,42.3567,19085.0
2023-01-26 12:55:00,48.72,48.77,48.68,48.69,22237.0,42.3567,42.4002,42.3219,42.3306,22237.0
2023-01-26 13:00:00,48.69,48.73,48.65,48.66,16398.0,42.3306,42.3654,42.2958,42.3045,16398.0
2023-01-26 13:05:00,48.66,48.66,48.57,48.59,14925.0,42.3045,42.3045,42.2263,42.2437,14925.0
2023-01-26 13:10:00,48.59,48.62,48.58,48.61,12386.0,42.2437,42.2697,42.235,42.2611,12386.0
2023-01-26 13:15:00,48.59,48.6,48.54,48.56,16711.0,42.2437,42.2524,42.2002,42.2176,16711.0
2023-01-26 13:20:00,48.57,48.64,48.57,48.62,11403.0,42.2263,42.2871,42.2263,42.2697,11403.0
2023-01-26 13:25:00,48.62,48.66,48.6,48.63,28756.0,42.2697,42.3045,42.2524,42.2784,28756.0
2023-01-26 13:30:00,48.62,48.69,48.61,48.64,26964.0,42.2697,42.3306,42.2611,42.2871,26964.0
2023-01-26 13:35:00,48.65,48.69,48.64,48.69,17913.0,42.2958,42.3306,42.2871,42.3306,17913.0
2023-01-26 13:40:00,48.68,48.73,48.68,48.7,16899.0,42.3219,42.3654,42.3219,42.3393,16899.0
2023-01-26 13:45:00,48.71,48.74,48.67,48.7,20914.0,42.348,42.3741,42.3132,42.3393,20914.0
2023-01-26 13:50:00,48.7,48.7,48.62,48.63,22596.0,42.3393,42.3393,42.2697,42.2784,22596.0
2023-01-26 13:55:00,48.63,48.64,48.6,48.62,13777.0,42.2784,42.2871,42.2524,42.2697,13777.0
2023-01-26 14:00:00,48.62,48.65,48.6,48.62,28611.0,42.2697,42.2958,42.2524,42.2697,28611.0
2023-01-26 14:05:00,48.61,48.67,48.59,48.66,22478.0,42.2611,42.3132,42.2437,42.3045,22478.0
2023-01-26 14:10:00,48.66,48.67,48.64,48.66,30998.0,42.3045,42.3132,42.2871,42.3045,30998.0
2023-01-26 14:15:00,48.66,48.69,48.64,48.69,22653.0,42.3045,42.3306,42.2871,42.3306,22653.0
2023-01-26 14:20:00,48.69,48.7,48.66,48.68,20962.0,42.3306,42.3393,42.3045,42.3219,20962.0
2023-01-26 14:25:00,48.68,48.68,48.63,48.64,37391.0,42.3219,42.3219,42.2784,42.2871,37391.0
2023-01-26 14:30:00,48.64,48.69,48.63,48.68,26221.0,42.2871,42.3306,42.2784,42.3219,26221.0
2023-01-26 14:35:00,48.68,48.73,48.66,48.69,23962.0,42.3219,42.3654,42.3045,42.3306,23962.0
2023-01-26 14:40:00,48.69,48.74,48.68,48.73,33692.0,42.3306,42.3741,42.3219,42.3654,33692.0
2023-01-26 14:45:00,48.73,48.78,48.73,48.78,22224.0,42.3654,42.4088,42.3654,42.4088,22224.0
2023-01-26 14:50:00,48.78,48.81,48.73,48.79,48430.0,42.4088,42.4349,42.3654,42.4175,48430.0
2023-01-26 14:55:00,48.79,48.87,48.79,48.87,25295.0,42.4175,42.4871,42.4175,42.4871,25295.0
2023-01-26 15:00:00,48.87,48.88,48.79,48.82,30718.0,42.4871,42.4958,42.4175,42.4436,30718.0
2023-01-26 15:05:00,48.82,48.83,48.74,48.76,27958.0,42.4436,42.4523,42.3741,42.3915,27958.0
2023-01-26 15:10:00,48.75,48.81,48.72,48.79,30691.0,42.3828,42.4349,42.3567,42.4175,30691.0
2023-01-26 15:15:00,48.78,48.85,48.78,48.82,22888.0,42.4088,42.4697,42.4088,42.4436,22888.0
2023-01-26 15:20:00,48.81,48.85,48.78,48.82,34833.0,42.4349,42.4697,42.4088,42.4436,34833.0
2023-01-26 15:25:00,48.82,48.86,48.8,48.82,25331.0,42.4436,42.4784,42.4262,42.4436,25331.0
2023-01-26 15:30:00,48.82,48.86,48.8,48.84,45601.0,42.4436,42.4784,42.4262,42.461,45601.0
2023-01-26 15:35:00,48.83,48.84,48.79,48.82,34583.0,42.4523,42.461,42.4175,42.4436,34583.0
2023-01-26 15:40:00,48.81,48.84,48.76,48.77,41014.0,42.4349,42.461,42.3915,42.4002,41014.0
2023-01-26 15:45:00,48.76,48.81,48.73,48.79,91819.0,42.3915,42.4349,42.3654,42.4175,91819.0
2023-01-26 15:50:00,48.78,48.83,48.76,48.78,131033.0,42.4088,42.4523,42.3915,42.4088,131033.0
2023-01-26 15:55:00,48.78,48.88,48.77,48.86,290904.0,42.4088,42.4958,42.4002,42.4784,290904.0
2023-01-27 09:30:00,48.91,49.08,48.86,48.92,68833.0,42.5219,42.6697,42.4784,42.5306,68833.0
2023-01-27 09:35:00,48.93,49.05,48.93,48.98,30082.0,42.5393,42.6436,42.5393,42.5827,30082.0
2023-01-27 09:40:00,48.97,49.14,48.94,49.07,23775.0,42.574,42.7218,42.548,42.661,23775.0
2023-01-27 09:45:00,49.08,49.16,49.01,49.01,18381.0,42.6697,42.7392,42.6088,42.6088,18381.0
2023-01-27 09:50:00,49.03,49.25,49.01,49.24,57785.0,42.6262,42.8175,42.6088,42.8088,57785.0
2023-01-27 09:55:00,49.24,49.24,49.02,49.07,25873.0,42.8088,42.8088,42.6175,42.661,25873.0
2023-01-27 10:00:00,49.04,49.13,48.94,49.09,18351.0,42.6349,42.7131,42.548,42.6784,18351.0
2023-01-27 10:05:00,49.07,49.2,49.06,49.19,20773.0,42.661,42.774,42.6523,42.7653,20773.0
2023-01-27 10:10:00,49.17,49.23,49.13,49.16,22966.0,42.7479,42.8001,42.7131,42.7392,22966.0
2023-01-27 10:15:00,49.16,49.2,49.14,49.15,78170.0,42.7392,42.774,42.7218,42.7305,78170.0
2023-01-27 10:20:00,49.15,49.18,49.05,49.1,25994.0,42.7305,42.7566,42.6436,42.6871,25994.0
2023-01-27 10:25:00,49.09,49.16,49.08,49.13,28735.0,42.6784,42.7392,42.6697,42.7131,28735.0
2023-01-27 10:30:00,49.13,49.19,49.08,49.1,29744.0,42.7131,42.7653,42.6697,42.6871,29744.0
2023-01-27 10:35:00,49.1,49.21,49.07,49.18,22357.0,42.6871,42.7827,42.661,42.7566,22357.0
2023-01-27 10:40:00,49.17,49.18,49.08,49.1,16629.0,42.7479,42.7566,42.6697,42.6871,16629.0
2023-01-27 10:45:00,49.08,49.11,48.98,49.0,34156.0,42.6697,42.6957,42.5827,42.6001,34156.0
2023-01-27 10:50:00,48.99,49.0,48.93,48.94,17360.0,42.5914,42.6001,42.5393,42.548,17360.0
2023-01-27 10:55:00,48.93,48.93,48.84,48.87,25124.0,42.5393,42.5393,42.461,42.4871,25124.0
2023-01-27 11:00:00,48.86,48.9,48.8,48.87,23770.0,42.4784,42.5132,42.4262,42.4871,23770.0
2023-01-27 11:05:00,48.88,48.93,48.79,48.82,40394.0,42.4958,42.5393,42.4175,42.4436,40394.0
2023-01-27 11:10:00,48.81,48.85,48.79,48.8,24055.0,42.4349,42.4697,42.4175,42.4262,24055.0
2023-01-27 11:15:00,48.8,48.94,48.76,48.89,62391.0,42.4262,42.548,42.3915,42.5045,62391.0
2023-01-27 11:20:00,48.89,48.9,48.85,48.87,11209.0,42.5045,42.5132,42.4697,42.4871,11209.0
2023-01-27 11:25:00,48.86,48.89,48.84,48.87,17449.0,42.4784,42.5045,42.461,42.4871,17449.0
2023-01-27 11:30:00,48.88,48.93,48.87,48.92,14921.0,42.4958,42.5393,42.4871,42.5306,14921.0
2023-01-27 11:35:00,48.93,48.95,48.89,48.95,38736.0,42.5393,42.5566,42.5045,42.5566,38736.0
2023-01-27 11:40:00,48.95,49.01,48.95,48.99,19792.0,42.5566,42.6088,42.5566,42.5914,19792.0
2023-01-27 11:45:00,48.98,49.05,48.96,49.02,18627.0,42.5827,42.6436,42.5653,42.6175,18627.0
2023-01-27 11:50:00,49.01,49.03,48.96,48.99,55681.0,42.6088,42.6262,42.5653,42.5914,55681.0
2023-01-27 11:55:00,48.99,49.02,48.98,48.98,15673.0,42.5914,42.6175,42.5827,42.5827,15673.0
2023-01-27 12:00:00,48.97,49.04,48.96,48.97,33019.0,42.574,42.6349,42.5653,42.574,33019.0
2023-01-27 12:05:00,48.98,49.05,48.97,49.02,23821.0,42.5827,42.6436,42.574,42.6175,23821.0
2023-01-27 12:10:00,49.02,49.1,48.99,49.08,33443.0,42.6175,42.6871,42.5914,42.6697,33443.0
2023-01-27 12:15:00,49.08,49.2,49.08,49.18,34330.0,42.6697,42.774,42.6697,42.7566,34330.0
2023-01-27 12:20:00,49.18,49.19,49.16,49.18,23617.0,42.7566,42.7653,42.7392,42.7566,23617.0
2023-01-27 12:25:00,49.18,49.19,49.11,49.11,12880.0,42.7566,42.7653,42.6957,42.6957,12880.0
2023-01-27 12:30:00,49.1,49.11,49.07,49.09,11753.0,42.6871,42.6957,42.661,42.6784,11753.0
2023-01-27 12:35:00,49.1,49.14,49.09,49.12,13713.0,42.6871,42.7218,42.6784,42.7044,13713.0
2023-01-27 12:40:00,49.12,49.14,49.1,49.12,12362.0,42.7044,42.7218,42.6871,42.7044,12362.0
2023-01-27 12:45:00,49.13,49.14,49.1,49.14,10820.0,42.7131,42.7218,42.6871,42.7218,10820.0
2023-01-27 12:50:00,49.14,49.16,49.13,49.15,8934.0,42.7218,42.7392,42.7131,42.7305,8934.0
2023-01-27 12:55:00,49.15,49.15,49.1,49.11,21030.0,42.7305,42.7305,42.6871,42.6957,21030.0
2023-01-27 13:00:00,49.12,49.14,49.06,49.08,14155.0,42.7044,42.7218,42.6523,42.6697,14155.0
2023-01-27 13:05:00,49.09,49.13,49.08,49.12,19249.0,42.6784,42.7131,42.6697,42.7044,19249.0
2023-01-27 13:10:00,49.11,49.12,49.04,49.04,25425.0,42.6957,42.7044,42.6349,42.6349,25425.0
2023-01-27 13:15:00,49.04,49.1,49.04,49.05,53587.0,42.6349,42.6871,42.6349,42.6436,53587.0
2023-01-27 13:20:00,49.04,49.04,48.99,49.02,16415.0,42.6349,42.6349,42.5914,42.6175,16415.0
2023-01-27 13:25:00,49.01,49.01,48.94,48.94,21201.0,42.6088,42.6088,42.548,42.548,21201.0
2023-01-27 13:30:00,48.94,48.95,48.91,48.92,16977.0,42.548,42.5566,42.5219,42.5306,16977.0
2023-01-27 13:35:00,48.92,48.99,48.91,48.98,16210.0,42.5306,42.5914,42.5219,42.5827,16210.0
2023-01-27 13:40:00,48.98,48.99,48.9,48.95,18410.0,42.5827,42.5914,42.5132,42.5566,18410.0
2023-01-27 13:45:00,48.95,48.98,48.92,48.97,12649.0,42.5566,42.5827,42.5306,42.574,12649.0
2023-01-27 13:50:00,48.97,48.97,48.89,48.91,18615.0,42.574,42.574,42.5045,42.5219,18615.0
2023-01-27 13:55:00,48.91,48.91,48.88,48.91,28766.0,42.5219,42.5219,42.4958,42.5219,28766.0
2023-01-27 14:00:00,48.91,48.96,48.88,48.89,32047.0,42.5219,42.5653,42.4958,42.5045,32047.0
2023-01-27 14:05:00,48.89,48.9,48.83,48.87,26744.0,42.5045,42.5132,42.4523,42.4871,26744.0
2023-01-27 14:10:00,48.87,48.88,48.85,48.87,26571.0,42.4871,42.4958,42.4697,42.4871,26571.0
2023-01-27 14:15:00,48.87,48.94,48.84,48.91,38009.0,42.4871,42.548,42.461,42.5219,38009.0
2023-01-27 14:20:00,48.92,49.02,48.91,49.01,25013.0,42.5306,42.6175,42.5219,42.6088,25013.0
2023-01-27 14:25:00,49.01,49.02,48.96,48.97,18796.0,42.6088,42.6175,42.5653,42.574,18796.0
2023-01-27 14:30:00,48.97,48.99,48.88,48.88,28130.0,42.574,42.5914,42.4958,42.4958,28130.0
2023-01-27 14:35:00,48.89,48.95,48.87,48.93,33568.0,42.5045,42.5566,42.4871,42.5393,33568.0
2023-01-27 14:40:00,48.92,48.97,48.92,48.95,17815.0,42.5306,42.574,42.5306,42.5566,17815.0
2023-01-27 14:45:00,48.95,49.03,48.94,49.0,24145.0,42.5566,42.6262,42.548,42.6001,24145.0
2023-01-27 14:50:00,49.01,49.02,48.96,48.98,24082.0,42.6088,42.6175,42.5653,42.5827,24082.0
2023-01-27 14:55:00,48.98,48.99,48.95,48.97,18169.0,42.5827,42.5914,42.5566,42.574,18169.0
2023-01-27 15:00:00,48.97,49.04,48.97,49.04,22280.0,42.574,42.6349,42.574,42.6349,22280.0
2023-01-27 15:05:00,49.04,49.1,49.03,49.09,18193.0,42.6349,42.6871,42.6262,42.6784,18193.0
2023-01-27 15:10:00,49.09,49.11,49.03,49.04,31069.0,42.6784,42.6957,42.6262,42.6349,31069.0
2023-01-27 15:15:00,49.04,49.05,48.99,49.01,17600.0,42.6349,42.6436,42.5914,42.6088,17600.0
2023-01-27 15:20:00,49.01,49.02,48.95,49.01,21952.0,42.6088,42.6175,42.5566,42.6088,21952.0
2023-01-27 15:25:00,49.01,49.06,49.0,49.05,29788.0,42.6088,42.6523,42.6001,42.6436,29788.0
2023-01-27 15:30:00,49.05,49.08,49.03,49.05,34980.0,42.6436,42.6697,42.6262,42.6436,34980.0
2023-01-27 15:35:00,49.05,49.07,48.99,49.0,37728.0,42.6436,42.661,42.5914,42.6001,37728.0
2023-01-27 15:40:00,49.0,49.06,48.99,49.06,89157.0,42.6001,42.6523,42.5914,42.6523,89157.0
2023-01-27 15:45:00,49.05,49.06,48.98,48.98,180713.0,42.6436,42.6523,42.5827,42.5827,180713.0
2023-01-27 15:50:00,48.98,48.99,48.85,48.9,133671.0,42.5827,42.5914,42.4697,42.5132,133671.0
2023-01-27 15:55:00,48.9,48.9,48.82,48.85,200444.0,42.5132,42.5132,42.4436,42.4697,200444.0
2023-01-30 09:30:00,48.4,48.61,48.38,48.5,82857.0,42.0785,42.2611,42.0611,42.1654,82857.0
2023-01-30 09:35:00,48.51,48.62,48.48,48.56,38222.0,42.1741,42.2697,42.148,42.2176,38222.0
2023-01-30 09:40:00,48.57,48.58,48.42,48.49,26004.0,42.2263,42.235,42.0959,42.1567,26004.0
2023-01-30 09:45:00,48.5,48.66,48.5,48.6,31362.0,42.1654,42.3045,42.1654,42.2524,31362.0
2023-01-30 09:50:00,48.61,48.67,48.53,48.53,25644.0,42.2611,42.3132,42.1915,42.1915,25644.0
2023-01-30 09:55:00,48.52,48.64,48.47,48.59,29943.0,42.1828,42.2871,42.1393,42.2437,29943.0
2023-01-30 10:00:00,48.59,48.66,48.58,48.65,73142.0,42.2437,42.3045,42.235,42.2958,73142.0
2023-01-30 10:05:00,48.66,48.75,48.66,48.73,48650.0,42.3045,42.3828,42.3045,42.3654,48650.0
2023-01-30 10:10:00,48.73,48.74,48.64,48.66,15498.0,42.3654,42.3741,42.2871,42.3045,15498.0
2023-01-30 10:15:00,48.67,48.7,48.61,48.63,48714.0,42.3132,42.3393,42.2611,42.2784,48714.0
2023-01-30 10:20:00,48.63,48.67,48.59,48.59,29591.0,42.2784,42.3132,42.2437,42.2437,29591.0
2023-01-30 10:25:00,48.59,48.64,48.53,48.61,31230.0,42.2437,42.2871,42.1915,42.2611,31230.0
2023-01-30 10:30:00,48.61,48.61,48.52,48.56,29989.0,42.2611,42.2611,42.1828,42.2176,29989.0
2023-01-30 10:35:00,48.55,48.59,48.54,48.58,25832.0,42.2089,42.2437,42.2002,42.235,25832.0
2023-01-30 10:40:00,48.58,48.58,48.42,48.46,58310.0,42.235,42.235,42.0959,42.1306,58310.0
2023-01-30 10:45:00,48.46,48.57,48.45,48.57,135193.0,42.1306,42.2263,42.1219,42.2263,135193.0
2023-01-30 10:50:00,48.58,48.65,48.52,48.54,17028.0,42.235,42.2958,42.1828,42.2002,17028.0
2023-01-30 10:55:00,48.53,48.57,48.5,48.57,12755.0,42.1915,42.2263,42.1654,42.2263,12755.0
2023-01-30 11:00:00,48.56,48.63,48.56,48.6,16211.0,42.2176,42.2784,42.2176,42.2524,16211.0
2023-01-30 11:05:00,48.59,48.62,48.53,48.55,16825.0,42.2437,42.2697,42.1915,42.2089,16825.0
2023-01-30 11:10:00,48.56,48.73,48.56,48.73,134239.0,42.2176,42.3654,42.2176,42.3654,134239.0
2023-01-30 11:15:00,48.72,48.78,48.72,48.78,24828.0,42.3567,42.4088,42.3567,42.4088,24828.0
2023-01-30 11:20:00,48.77,48.79,48.73,48.75,26524.0,42.4002,42.4175,42.3654,42.3828,26524.0
2023-01-30 11:25:00,48.74,48.8,48.72,48.8,35166.0,42.3741,42.4262,42.3567,42.4262,35166.0
2023-01-30 11:30:00,48.8,48.86,48.79,48.84,48112.0,42.4262,42.4784,42.4175,42.461,48112.0
2023-01-30 11:35:00,48.84,48.86,48.78,48.82,31704.0,42.461,42.4784,42.4088,42.4436,31704.0
2023-01-30 11:40:00,48.82,48.87,48.81,48.84,43080.0,42.4436,42.4871,42.4349,42.461,43080.0
2023-01-30 11:45:00,48.84,48.88,48.82,48.87,54322.0,42.461,42.4958,42.4436,42.4871,54322.0
2023-01-30 11:50:00,48.87,48.92,48.86,48.86,55016.0,42.4871,42.5306,42.4784,42.4784,55016.0
2023-01-30 11:55:00,48.87,48.87,48.77,48.8,80974.0,42.4871,42.4871,42.4002,42.4262,80974.0
2023-01-30 12:00:00,48.8,48.86,48.79,48.81,32248.0,42.4262,42.4784,42.4175,42.4349,32248.0
2023-01-30 12:05:00,48.82,48.83,48.78,48.81,21023.0,42.4436,42.4523,42.4088,42.4349,21023.0
2023-01-30 12:10:00,48.81,48.87,48.8,48.87,18444.0,42.4349,42.4871,42.4262,42.4871,18444.0
2023-01-30 12:15:00,48.87,48.9,48.8,48.85,48233.0,42.4871,42.5132,42.4262,42.4697,48233.0
2023-01-30 12:20:00,48.84,48.85,48.76,48.8,35502.0,42.461,42.4697,42.3915,42.4262,35502.0
2023-01-30 12:25:00,48.8,48.81,48.7,48.79,30715.0,42.4262,42.4349,42.3393,42.4175,30715.0
2023-01-30 12:30:00,48.79,48.79,48.7,48.71,20489.0,42.4175,42.4175,42.3393,42.348,20489.0
2023-01-30 12:35:00,48.71,48.71,48.64,48.65,32882.0,42.348,42.348,42.2871,42.2958,32882.0
2023-01-30 12:40:00,48.65,48.72,48.64,48.68,38079.0,42.2958,42.3567,42.2871,42.3219,38079.0
2023-01-30 12:45:00,48.68,48.68,48.57,48.59,17638.0,42.3219,42.3219,42.2263,42.2437,17638.0
2023-01-30 12:50:00,48.59,48.59,48.54,48.55,26975.0,42.2437,42.2437,42.2002,42.2089,26975.0
2023-01-30 12:55:00,48.55,48.59,48.53,48.58,25749.0,42.2089,42.2437,42.1915,42.235,25749.0
2023-01-30 13:00:00,48.57,48.58,48.5,48.55,47109.0,42.2263,42.235,42.1654,42.2089,47109.0
2023-01-30 13:05:00,48.54,48.58,48.52,48.56,23580.0,42.2002,42.235,42.1828,42.2176,23580.0
2023-01-30 13:10:00,48.57,48.61,48.55,48.59,26965.0,42.2263,42.2611,42.2089,42.2437,26965.0
2023-01-30 13:15:00,48.59,48.72,48.56,48.71,28474.0,42.2437,42.3567,42.2176,42.348,28474.0
2023-01-30 13:20:00,48.72,48.75,48.71,48.74,15921.0,42.3567,42.3828,42.348,42.3741,15921.0
2023-01-30 13:25:00,48.73,48.74,48.68,48.7,15178.0,42.3654,42.3741,42.3219,42.3393,15178.0
2023-01-30 13:30:00,48.69,48.69,48.62,48.65,22771.0,42.3306,42.3306,42.2697,42.2958,22771.0
2023-01-30 13:35:00,48.65,48.67,48.6,48.66,28711.0,42.2958,42.3132,42.2524,42.3045,28711.0
2023-01-30 13:40:00,48.66,48.66,48.62,48.65,21370.0,42.3045,42.3045,42.2697,42.2958,21370.0
2023-01-30 13:45:00,48.65,48.7,48.63,48.69,28524.0,42.2958,42.3393,42.2784,42.3306,28524.0
2023-01-30 13:50:00,48.69,48.69,48.65,48.66,17354.0,42.3306,42.3306,42.2958,42.3045,17354.0
2023-01-30 13:55:00,48.67,48.74,48.64,48.72,33316.0,42.3132,42.3741,42.2871,42.3567,33316.0
2023-01-30 14:00:00,48.73,48.77,48.72,48.76,22834.0,42.3654,42.4002,42.3567,42.3915,22834.0
2023-01-30 14:05:00,48.77,48.77,48.68,48.7,52890.0,42.4002,42.4002,42.3219,42.3393,52890.0
2023-01-30 14:10:00,48.7,48.73,48.68,48.73,30415.0,42.3393,42.3654,42.3219,42.3654,30415.0
2023-01-30 14:15:00,48.73,48.74,48.68,48.73,24637.0,42.3654,42.3741,42.3219,42.3654,24637.0
2023-01-30 14:20:00,48.72,48.73,48.67,48.72,25117.0,42.3567,42.3654,42.3132,42.3567,25117.0
2023-01-30 14:25:00,48.72,48.73,48.68,48.69,30325.0,42.3567,42.3654,42.3219,42.3306,30325.0
2023-01-30 14:30:00,48.69,48.69,48.63,48.65,21615.0,42.3306,42.3306,42.2784,42.2958,21615.0
2023-01-30 14:35:00,48.65,48.69,48.63,48.68,25150.0,42.2958,42.3306,42.2784,42.3219,25150.0
2023-01-30 14:40:00,48.68,48.69,48.62,48.63,21474.0,42.3219,42.3306,42.2697,42.2784,21474.0
2023-01-30 14:45:00,48.63,48.65,48.58,48.59,17470.0,42.2784,42.2958,42.235,42.2437,17470.0
2023-01-30 14:50:00,48.58,48.59,48.52,48.55,30053.0,42.235,42.2437,42.1828,42.2089,30053.0
2023-01-30 14:55:00,48.54,48.61,48.52,48.61,34916.0,42.2002,42.2611,42.1828,42.2611,34916.0
2023-01-30 15:00:00,48.61,48.66,48.58,48.64,31090.0,42.2611,42.3045,42.235,42.2871,31090.0
2023-01-30 15:05:00,48.65,48.65,48.56,48.62,38963.0,42.2958,42.2958,42.2176,42.2697,38963.0
2023-01-30 15:10:00,48.62,48.63,48.56,48.57,32377.0,42.2697,42.2784,42.2176,42.2263,32377.0
2023-01-30 15:15:00,48.56,48.57,48.51,48.54,62564.0,42.2176,42.2263,42.1741,42.2002,62564.0
2023-01-30 15:20:00,48.54,48.54,48.46,48.47,42408.0,42.2002,42.2002,42.1306,42.1393,42408.0
2023-01-30 15:25:00,48.47,48.48,48.42,48.45,34531.0,42.1393,42.148,42.0959,42.1219,34531.0
2023-01-30 15:30:00,48.45,48.57,48.41,48.57,70022.0,42.1219,42.2263,42.0872,42.2263,70022.0
2023-01-30 15:35:00,48.57,48.63,48.56,48.6,67287.0,42.2263,42.2784,42.2176,42.2524,67287.0
2023-01-30 15:40:00,48.6,48.64,48.57,48.58,83431.0,42.2524,42.2871,42.2263,42.235,83431.0
2023-01-30 15:45:00,48.58,48.6,48.52,48.54,76070.0,42.235,42.2524,42.1828,42.2002,76070.0
2023-01-30 15:50:00,48.53,48.61,48.49,48.51,180828.0,42.1915,42.2611,42.1567,42.1741,180828.0
2023-01-30 15:55:00,48.51,48.51,48.42,48.45,367694.0,42.1741,42.1741,42.0959,42.1219,367694.0
2023-01-31 09:30:00,48.26,48.45,48.12,48.32,87997.0,41.9568,42.1219,41.8351,42.0089,87997.0
2023-01-31 09:35:00,48.32,48.39,48.26,48.34,27798.0,42.0089,42.0698,41.9568,42.0263,27798.0
2023-01-31 09:40:00,48.36,48.36,48.26,48.32,18920.0,42.0437,42.0437,41.9568,42.0089,18920.0
2023-01-31 09:45:00,48.32,48.41,48.3,48.32,44445.0,42.0089,42.0872,41.9915,42.0089,44445.0
2023-01-31 09:50:00,48.33,48.42,48.33,48.34,26399.0,42.0176,42.0959,42.0176,42.0263,26399.0
2023-01-31 09:55:00,48.33,48.39,48.28,48.29,31122.0,42.0176,42.0698,41.9742,41.9828,31122.0
2023-01-31 10:00:00,48.29,48.3,48.21,48.26,55562.0,41.9828,41.9915,41.9133,41.9568,55562.0
2023-01-31 10:05:00,48.26,48.34,48.17,48.2,31050.0,41.9568,42.0263,41.8785,41.9046,31050.0
2023-01-31 10:10:00,48.21,48.3,48.2,48.29,25700.0,41.9133,41.9915,41.9046,41.9828,25700.0
2023-01-31 10:15:00,48.3,48.31,48.24,48.28,24813.0,41.9915,42.0002,41.9394,41.9742,24813.0
2023-01-31 10:20:00,48.28,48.29,48.21,48.23,39723.0,41.9742,41.9828,41.9133,41.9307,39723.0
2023-01-31 10:25:00,48.24,48.33,48.19,48.32,33627.0,41.9394,42.0176,41.8959,42.0089,33627.0
2023-01-31 10:30:00,48.33,48.4,48.33,48.38,20254.0,42.0176,42.0785,42.0176,42.0611,20254.0
2023-01-31 10:35:00,48.38,48.46,48.38,48.42,45947.0,42.0611,42.1306,42.0611,42.0959,45947.0
2023-01-31 10:40:00,48.42,48.54,48.41,48.52,20630.0,42.0959,42.2002,42.0872,42.1828,20630.0
2023-01-31 10:45:00,48.53,48.55,48.46,48.49,28313.0,42.1915,42.2089,42.1306,42.1567,28313.0
2023-01-31 10:50:00,48.5,48.55,48.48,48.54,25244.0,42.1654,42.2089,42.148,42.2002,25244.0
2023-01-31 10:55:00,48.54,48.64,48.51,48.63,34592.0,42.2002,42.2871,42.1741,42.2784,34592.0
2023-01-31 11:00:00,48.64,48.74,48.64,48.68,30449.0,42.2871,42.3741,42.2871,42.3219,30449.0
2023-01-31 11:05:00,48.69,48.74,48.66,48.72,33422.0,42.3306,42.3741,42.3045,42.3567,33422.0
2023-01-31 11:10:00,48.72,48.72,48.63,48.66,20146.0,42.3567,42.3567,42.2784,42.3045,20146.0
2023-01-31 11:15:00,48.65,48.67,48.57,48.59,23523.0,42.2958,42.3132,42.2263,42.2437,23523.0
2023-01-31 11:20:00,48.6,48.64,48.58,48.61,32376.0,42.2524,42.2871,42.235,42.2611,32376.0
2023-01-31 11:25:00,48.61,48.63,48.57,48.6,21050.0,42.2611,42.2784,42.2263,42.2524,21050.0
2023-01-31 11:30:00,48.6,48.63,48.55,48.55,28582.0,42.2524,42.2784,42.2089,42.2089,28582.0
2023-01-31 11:35:00,48.55,48.61,48.55,48.59,24919.0,42.2089,42.2611,42.2089,42.2437,24919.0
2023-01-31 11:40:00,48.59,48.62,48.55,48.55,25122.0,42.2437,42.2697,42.2089,42.2089,25122.0
2023-01-31 11:45:00,48.55,48.61,48.51,48.61,39463.0,42.2089,42.2611,42.1741,42.2611,39463.0
2023-01-31 11:50:00,48.61,48.7,48.59,48.7,36437.0,42.2611,42.3393,42.2437,42.3393,36437.0
2023-01-31 11:55:00,48.7,48.75,48.69,48.73,41761.0,42.3393,42.3828,42.3306,42.3654,41761.0
2023-01-31 12:00:00,48.73,48.75,48.68,48.71,33723.0,42.3654,42.3828,42.3219,42.348,33723.0
2023-01-31 12:05:00,48.71,48.74,48.69,48.73,16106.0,42.348,42.3741,42.3306,42.3654,16106.0
2023-01-31 12:10:00,48.73,48.73,48.69,48.72,27089.0,42.3654,42.3654,42.3306,42.3567,27089.0
2023-01-31 12:15:00,48.73,48.77,48.73,48.74,56229.0,42.3654,42.4002,42.3654,42.3741,56229.0
2023-01-31 12:20:00,48.74,48.76,48.7,48.76,35115.0,42.3741,42.3915,42.3393,42.3915,35115.0
2023-01-31 12:25:00,48.75,48.76,48.72,48.76,29122.0,42.3828,42.3915,42.3567,42.3915,29122.0
2023-01-31 12:30:00,48.75,48.76,48.72,48.75,28224.0,42.3828,42.3915,42.3567,42.3828,28224.0
2023-01-31 12:35:00,48.75,48.82,48.74,48.82,13204.0,42.3828,42.4436,42.3741,42.4436,13204.0
2023-01-31 12:40:00,48.82,48.84,48.8,48.84,15924.0,42.4436,42.461,42.4262,42.461,15924.0
2023-01-31 12:45:00,48.84,48.92,48.84,48.88,28754.0,42.461,42.5306,42.461,42.4958,28754.0
2023-01-31 12:50:00,48.89,48.92,48.86,48.91,18464.0,42.5045,42.5306,42.4784,42.5219,18464.0
2023-01-31 12:55:00,48.91,48.93,48.9,48.92,22048.0,42.5219,42.5393,42.5132,42.5306,22048.0
2023-01-31 13:00:00,48.93,49.05,48.93,49.04,44298.0,42.5393,42.6436,42.5393,42.6349,44298.0
2023-01-31 13:05:00,49.04,49.09,49.02,49.03,27765.0,42.6349,42.6784,42.6175,42.6262,27765.0
2023-01-31 13:10:00,49.02,49.06,48.97,49.04,26617.0,42.6175,42.6523,42.574,42.6349,26617.0
2023-01-31 13:15:00,49.05,49.09,49.04,49.05,41444.0,42.6436,42.6784,42.6349,42.6436,41444.0
2023-01-31 13:20:00,49.04,49.06,49.0,49.02,53042.0,42.6349,42.6523,42.6001,42.6175,53042.0
2023-01-31 13:25:00,49.01,49.06,49.0,49.06,22304.0,42.6088,42.6523,42.6001,42.6523,22304.0
2023-01-31 13:30:00,49.06,49.08,49.03,49.04,16769.0,42.6523,42.6697,42.6262,42.6349,16769.0
2023-01-31 13:35:00,49.04,49.06,49.01,49.04,20952.0,42.6349,42.6523,42.6088,42.6349,20952.0
2023-01-31 13:40:00,49.04,49.11,49.04,49.09,20046.0,42.6349,42.6957,42.6349,42.6784,20046.0
2023-01-31 13:45:00,49.09,49.12,49.05,49.09,25582.0,42.6784,42.7044,42.6436,42.6784,25582.0
2023-01-31 13:50:00,49.09,49.1,49.06,49.1,18156.0,42.6784,42.6871,42.6523,42.6871,18156.0
2023-01-31 13:55:00,49.1,49.14,49.08,49.09,25947.0,42.6871,42.7218,42.6697,42.6784,25947.0
2023-01-31 14:00:00,49.09,49.13,49.04,49.11,81402.0,42.6784,42.7131,42.6349,42.6957,81402.0
2023-01-31 14:05:00,49.11,49.16,49.07,49.15,31903.0,42.6957,42.7392,42.661,42.7305,31903.0
2023-01-31 14:10:00,49.15,49.19,49.08,49.16,29452.0,42.7305,42.7653,42.6697,42.7392,29452.0
2023-01-31 14:15:00,49.16,49.2,49.12,49.15,39295.0,42.7392,42.774,42.7044,42.7305,39295.0
2023-01-31 14:20:00,49.15,49.18,49.13,49.15,23659.0,42.7305,42.7566,42.7131,42.7305,23659.0
2023-01-31 14:25:00,49.14,49.19,49.13,49.19,24561.0,42.7218,42.7653,42.7131,42.7653,24561.0
2023-01-31 14:30:00,49.19,49.24,49.17,49.18,34097.0,42.7653,42.8088,42.7479,42.7566,34097.0
2023-01-31 14:35:00,49.18,49.21,49.17,49.2,23568.0,42.7566,42.7827,42.7479,42.774,23568.0
2023-01-31 14:40:00,49.2,49.26,49.19,49.26,29368.0,42.774,42.8262,42.7653,42.8262,29368.0
2023-01-31 14:45:00,49.26,49.27,49.23,49.25,25994.0,42.8262,42.8348,42.8001,42.8175,25994.0
2023-01-31 14:50:00,49.25,49.25,49.2,49.21,39359.0,42.8175,42.8175,42.774,42.7827,39359.0
2023-01-31 14:55:00,49.21,49.24,49.1,49.12,73864.0,42.7827,42.8088,42.6871,42.7044,73864.0
2023-01-31 15:00:00,49.12,49.17,49.11,49.14,26939.0,42.7044,42.7479,42.6957,42.7218,26939.0
2023-01-31 15:05:00,49.14,49.15,49.09,49.11,38290.0,42.7218,42.7305,42.6784,42.6957,38290.0
2023-01-31 15:10:00,49.11,49.11,48.99,49.03,53837.0,42.6957,42.6957,42.5914,42.6262,53837.0
2023-01-31 15:15:00,49.04,49.06,48.96,48.97,58903.0,42.6349,42.6523,42.5653,42.574,58903.0
2023-01-31 15:20:00,48.98,49.03,48.97,48.98,48069.0,42.5827,42.6262,42.574,42.5827,48069.0
2023-01-31 15:25:00,48.98,49.05,48.98,49.02,60161.0,42.5827,42.6436,42.5827,42.6175,60161.0
2023-01-31 15:30:00,49.02,49.09,49.01,49.09,53876.0,42.6175,42.6784,42.6088,42.6784,53876.0
2023-01-31 15:35:00,49.08,49.16,49.07,49.15,65816.0,42.6697,42.7392,42.661,42.7305,65816.0
2023-01-31 15:40:00,49.15,49.18,49.15,49.18,56635.0,42.7305,42.7566,42.7305,42.7566,56635.0
2023-01-31 15:45:00,49.18,49.25,49.17,49.21,120458.0,42.7566,42.8175,42.7479,42.7827,120458.0
2023-01-31 15:50:00,49.21,49.26,49.2,49.26,203924.0,42.7827,42.8262,42.774,42.8262,203924.0
2023-01-31 15:55:00,49.26,49.43,49.22,49.4,649828.0,42.8262,42.974,42.7914,42.9479,649828.0
2023-02-01 09:30:00,48.95,49.06,48.85,49.0,81221.0,42.5566,42.6523,42.4697,42.6001,81221.0
2023-02-01 09:35:00,48.98,49.0,48.87,48.96,50566.0,42.5827,42.6001,42.4871,42.5653,50566.0
2023-02-01 09:40:00,48.94,49.01,48.8,48.8,44420.0,42.548,42.6088,42.4262,42.4262,44420.0
2023-02-01 09:45:00,48.77,49.02,48.77,48.99,41436.0,42.4002,42.6175,42.4002,42.5914,41436.0
2023-02-01 09:50:00,48.98,49.15,48.96,49.14,67973.0,42.5827,42.7305,42.5653,42.7218,67973.0
2023-02-01 09:55:00,49.15,49.17,49.03,49.05,25522.0,42.7305,42.7479,42.6262,42.6436,25522.0
2023-02-01 10:00:00,49.07,49.07,48.92,48.97,43667.0,42.661,42.661,42.5306,42.574,43667.0
2023-02-01 10:05:00,48.98,49.0,48.86,48.88,31163.0,42.5827,42.6001,42.4784,42.4958,31163.0
2023-02-01 10:10:00,48.88,48.99,48.87,48.96,34578.0,42.4958,42.5914,42.4871,42.5653,34578.0
2023-02-01 10:15:00,48.97,48.98,48.86,48.88,31360.0,42.574,42.5827,42.4784,42.4958,31360.0
2023-02-01 10:20:00,48.88,48.98,48.87,48.97,36815.0,42.4958,42.5827,42.4871,42.574,36815.0
2023-02-01 10:25:00,48.97,49.04,48.95,49.0,31378.0,42.574,42.6349,42.5566,42.6001,31378.0
2023-02-01 10:30:00,49.01,49.1,48.99,49.1,30622.0,42.6088,42.6871,42.5914,42.6871,30622.0
2023-02-01 10:35:00,49.11,49.17,49.05,49.13,20457.0,42.6957,42.7479,42.6436,42.7131,20457.0
2023-02-01 10:40:00,49.14,49.21,49.08,49.08,84656.0,42.7218,42.7827,42.6697,42.6697,84656.0
2023-02-01 10:45:00,49.08,49.13,49.02,49.05,26420.0,42.6697,42.7131,42.6175,42.6436,26420.0
2023-02-01 10:50:00,49.04,49.04,48.91,48.97,29336.0,42.6349,42.6349,42.5219,42.574,29336.0
2023-02-01 10:55:00,48.98,49.02,48.93,48.95,31324.0,42.5827,42.6175,42.5393,42.5566,31324.0
2023-02-01 11:00:00,48.96,49.02,48.93,49.01,82003.0,42.5653,42.6175,42.5393,42.6088,82003.0
2023-02-01 11:05:00,49.0,49.05,48.98,49.0,26958.0,42.6001,42.6436,42.5827,42.6001,26958.0
2023-02-01 11:10:00,49.01,49.04,48.98,49.03,25176.0,42.6088,42.6349,42.5827,42.6262,25176.0
2023-02-01 11:15:00,49.03,49.05,49.0,49.05,28290.0,42.6262,42.6436,42.6001,42.6436,28290.0
2023-02-01 11:20:00,49.05,49.16,49.04,49.12,48860.0,42.6436,42.7392,42.6349,42.7044,48860.0
2023-02-01 11:25:00,49.11,49.18,49.08,49.18,46134.0,42.6957,42.7566,42.6697,42.7566,46134.0
2023-02-01 11:30:00,49.19,49.2,49.14,49.2,28204.0,42.7653,42.774,42.7218,42.774,28204.0
2023-02-01 11:35:00,49.2,49.2,49.09,49.12,30124.0,42.774,42.774,42.6784,42.7044,30124.0
2023-02-01 11:40:00,49.12,49.18,49.12,49.17,26138.0,42.7044,42.7566,42.7044,42.7479,26138.0
2023-02-01 11:45:00,49.17,49.2,49.15,49.16,36174.0,42.7479,42.774,42.7305,42.7392,36174.0
2023-02-01 11:50:00,49.15,49.21,49.14,49.2,42719.0,42.7305,42.7827,42.7218,42.774,42719.0
2023-02-01 11:55:00,49.19,49.21,49.12,49.15,24751.0,42.7653,42.7827,42.7044,42.7305,24751.0
2023-02-01 12:00:00,49.15,49.18,49.12,49.15,28435.0,42.7305,42.7566,42.7044,42.7305,28435.0
2023-02-01 12:05:00,49.15,49.16,49.11,49.15,25725.0,42.7305,42.7392,42.6957,42.7305,25725.0
2023-02-01 12:10:00,49.15,49.15,49.08,49.12,94467.0,42.7305,42.7305,42.6697,42.7044,94467.0
2023-02-01 12:15:00,49.13,49.13,49.04,49.07,54225.0,42.7131,42.7131,42.6349,42.661,54225.0
2023-02-01 12:20:00,49.07,49.2,49.06,49.19,64628.0,42.661,42.774,42.6523,42.7653,64628.0
2023-02-01 12:25:00,49.19,49.19,49.13,49.15,26822.0,42.7653,42.7653,42.7131,42.7305,26822.0
2023-02-01 12:30:00,49.15,49.19,49.15,49.16,22715.0,42.7305,42.7653,42.7305,42.7392,22715.0
2023-02-01 12:35:00,49.17,49.19,49.13,49.14,30807.0,42.7479,42.7653,42.7131,42.7218,30807.0
2023-02-01 12:40:00,49.15,49.16,49.12,49.15,25230.0,42.7305,42.7392,42.7044,42.7305,25230.0
2023-02-01 12:45:00,49.14,49.16,49.12,49.13,15172.0,42.7218,42.7392,42.7044,42.7131,15172.0
2023-02-01 12:50:00,49.12,49.14,49.07,49.09,28872.0,42.7044,42.7218,42.661,42.6784,28872.0
2023-02-01 12:55:00,49.1,49.13,49.08,49.13,22644.0,42.6871,42.7131,42.6697,42.7131,22644.0
2023-02-01 13:00:00,49.13,49.14,49.09,49.14,35995.0,42.7131,42.7218,42.6784,42.7218,35995.0
2023-02-01 13:05:00,49.14,49.27,49.13,49.22,23539.0,42.7218,42.8348,42.7131,42.7914,23539.0
2023-02-01 13:10:00,49.22,49.22,49.13,49.16,21711.0,42.7914,42.7914,42.7131,42.7392,21711.0
2023-02-01 13:15:00,49.16,49.18,49.13,49.14,20065.0,42.7392,42.7566,42.7131,42.7218,20065.0
2023-02-01 13:20:00,49.15,49.15,49.11,49.12,19007.0,42.7305,42.7305,42.6957,42.7044,19007.0
2023-02-01 13:25:00,49.12,49.15,49.1,49.15,27295.0,42.7044,42.7305,42.6871,42.7305,27295.0
2023-02-01 13:30:00,49.14,49.19,49.14,49.19,19197.0,42.7218,42.7653,42.7218,42.7653,19197.0
2023-02-01 13:35:00,49.19,49.22,49.15,49.21,20747.0,42.7653,42.7914,42.7305,42.7827,20747.0
2023-02-01 13:40:00,49.2,49.23,49.17,49.18,22475.0,42.774,42.8001,42.7479,42.7566,22475.0
2023-02-01 13:45:00,49.19,49.19,49.09,49.13,21746.0,42.7653,42.7653,42.6784,42.7131,21746.0
2023-02-01 13:50:00,49.13,49.18,49.12,49.16,20995.0,42.7131,42.7566,42.7044,42.7392,20995.0
2023-02-01 13:55:00,49.15,49.27,49.14,49.16,28849.0,42.7305,42.8348,42.7218,42.7392,28849.0
2023-02-01 14:00:00,49.12,49.16,48.81,49.04,56810.0,42.7044,42.7392,42.4349,42.6349,56810.0
2023-02-01 14:05:00,49.05,49.2,49.05,49.13,54171.0,42.6436,42.774,42.6436,42.7131,54171.0
2023-02-01 14:10:00,49.12,49.25,49.09,49.12,53363.0,42.7044,42.8175,42.6784,42.7044,53363.0
2023-02-01 14:15:00,49.11,49.16,49.04,49.08,49754.0,42.6957,42.7392,42.6349,42.6697,49754.0
2023-02-01 14:20:00,49.09,49.12,49.04,49.09,32869.0,42.6784,42.7044,42.6349,42.6784,32869.0
2023-02-01 14:25:00,49.07,49.11,49.04,49.08,43379.0,42.661,42.6957,42.6349,42.6697,43379.0
2023-02-01 14:30:00,49.08,49.14,48.81,48.96,191689.0,42.6697,42.7218,42.4349,42.5653,191689.0
2023-02-01 14:35:00,48.97,49.41,48.92,49.38,147812.0,42.574,42.9566,42.5306,42.9305,147812.0
2023-02-01 14:40:00,49.38,49.61,49.31,49.59,130723.0,42.9305,43.1304,42.8696,43.1131,130723.0
2023-02-01 14:45:00,49.6,49.8,49.5,49.67,87491.0,43.1217,43.2956,43.0348,43.1826,87491.0
2023-02-01 14:50:00,49.69,49.8,49.67,49.73,89743.0,43.2,43.2956,43.1826,43.2348,89743.0
2023-02-01 14:55:00,49.73,49.82,49.63,49.74,56905.0,43.2348,43.313,43.1478,43.2435,56905.0
2023-02-01 15:00:00,49.75,49.88,49.72,49.88,130590.0,43.2522,43.3652,43.2261,43.3652,130590.0
2023-02-01 15:05:00,49.88,50.07,49.84,50.04,111460.0,43.3652,43.5304,43.3304,43.5043,111460.0
2023-02-01 15:10:00,50.02,50.04,49.88,49.91,76838.0,43.4869,43.5043,43.3652,43.3913,76838.0
2023-02-01 15:15:00,49.91,49.92,49.75,49.84,61337.0,43.3913,43.4,43.2522,43.3304,61337.0
2023-02-01 15:20:00,49.85,49.85,49.64,49.7,92701.0,43.3391,43.3391,43.1565,43.2087,92701.0
2023-02-01 15:25:00,49.7,49.75,49.68,49.74,46627.0,43.2087,43.2522,43.1913,43.2435,46627.0
2023-02-01 15:30:00,49.74,49.94,49.73,49.93,76464.0,43.2435,43.4173,43.2348,43.4086,76464.0
2023-02-01 15:35:00,49.93,49.99,49.83,49.87,143515.0,43.4086,43.4608,43.3217,43.3565,143515.0
2023-02-01 15:40:00,49.86,49.94,49.79,49.81,133347.0,43.3478,43.4173,43.2869,43.3043,133347.0
2023-02-01 15:45:00,49.81,49.86,49.62,49.63,94655.0,43.3043,43.3478,43.1391,43.1478,94655.0
2023-02-01 15:50:00,49.62,49.63,49.49,49.54,166115.0,43.1391,43.1478,43.0261,43.0696,166115.0
2023-02-01 15:55:00,49.54,49.63,49.51,49.63,422391.0,43.0696,43.1478,43.0435,43.1478,422391.0
2023-02-02 09:30:00,50.05,50.09,49.82,50.0,117991.0,43.513,43.5477,43.313,43.4695,117991.0
2023-02-02 09:35:00,50.02,50.14,49.75,49.79,36959.0,43.4869,43.5912,43.2522,43.2869,36959.0
2023-02-02 09:40:00,49.74,49.74,49.5,49.59,21450.0,43.2435,43.2435,43.0348,43.1131,21450.0
2023-02-02 09:45:00,49.61,49.81,49.6,49.79,25931.0,43.1304,43.3043,43.1217,43.2869,25931.0
2023-02-02 09:50:00,49.77,49.83,49.68,49.83,36737.0,43.2695,43.3217,43.1913,43.3217,36737.0
2023-02-02 09:55:00,49.81,49.81,49.63,49.7,24168.0,43.3043,43.3043,43.1478,43.2087,24168.0
2023-02-02 10:00:00,49.7,49.84,49.6,49.78,43934.0,43.2087,43.3304,43.1217,43.2782,43934.0
2023-02-02 10:05:00,49.77,49.94,49.73,49.88,63381.0,43.2695,43.4173,43.2348,43.3652,63381.0
2023-02-02 10:10:00,49.87,49.87,49.75,49.83,17178.0,43.3565,43.3565,43.2522,43.3217,17178.0
2023-02-02 10:15:00,49.84,49.97,49.82,49.97,27745.0,43.3304,43.4434,43.313,43.4434,27745.0
2023-02-02 10:20:00,49.97,50.08,49.93,50.01,26505.0,43.4434,43.5391,43.4086,43.4782,26505.0
2023-02-02 10:25:00,50.02,50.13,50.01,50.11,32953.0,43.4869,43.5825,43.4782,43.5651,32953.0
2023-02-02 10:30:00,50.12,50.24,50.12,50.16,42093.0,43.5738,43.6782,43.5738,43.6086,42093.0
2023-02-02 10:35:00,50.14,50.24,50.11,50.23,44048.0,43.5912,43.6782,43.5651,43.6695,44048.0
2023-02-02 10:40:00,50.23,50.28,50.21,50.23,26933.0,43.6695,43.7129,43.6521,43.6695,26933.0
2023-02-02 10:45:00,50.24,50.38,50.23,50.38,19675.0,43.6782,43.7999,43.6695,43.7999,19675.0
2023-02-02 10:50:00,50.38,50.53,50.38,50.53,31188.0,43.7999,43.9303,43.7999,43.9303,31188.0
2023-02-02 10:55:00,50.53,50.57,50.48,50.48,37439.0,43.9303,43.9651,43.8868,43.8868,37439.0
2023-02-02 11:00:00,50.49,50.51,50.4,50.48,47456.0,43.8955,43.9129,43.8173,43.8868,47456.0
2023-02-02 11:05:00,50.48,50.48,50.37,50.4,23526.0,43.8868,43.8868,43.7912,43.8173,23526.0
2023-02-02 11:10:00,50.4,50.41,50.34,50.34,21410.0,43.8173,43.826,43.7651,43.7651,21410.0
2023-02-02 11:15:00,50.35,50.35,50.2,50.22,29190.0,43.7738,43.7738,43.6434,43.6608,29190.0
2023-02-02 11:20:00,50.23,50.37,50.23,50.31,30789.0,43.6695,43.7912,43.6695,43.739,30789.0
2023-02-02 11:25:00,50.31,50.41,50.31,50.41,33111.0,43.739,43.826,43.739,43.826,33111.0
2023-02-02 11:30:00,50.41,50.47,50.35,50.46,24222.0,43.826,43.8781,43.7738,43.8694,24222.0
2023-02-02 11:35:00,50.45,50.5,50.41,50.44,24119.0,43.8607,43.9042,43.826,43.852,24119.0
2023-02-02 11:40:00,50.44,50.44,50.37,50.4,22043.0,43.852,43.852,43.7912,43.8173,22043.0
2023-02-02 11:45:00,50.4,50.45,50.35,50.42,26242.0,43.8173,43.8607,43.7738,43.8346,26242.0
2023-02-02 11:50:00,50.43,50.45,50.33,50.37,39995.0,43.8433,43.8607,43.7564,43.7912,39995.0
2023-02-02 11:55:00,50.36,50.39,50.28,50.32,40067.0,43.7825,43.8086,43.7129,43.7477,40067.0
2023-02-02 12:00:00,50.33,50.43,50.32,50.35,33247.0,43.7564,43.8433,43.7477,43.7738,33247.0
2023-02-02 12:05:00,50.35,50.35,50.25,50.27,56012.0,43.7738,43.7738,43.6869,43.7042,56012.0
2023-02-02 12:10:00,50.27,50.34,50.26,50.32,22326.0,43.7042,43.7651,43.6955,43.7477,22326.0
2023-02-02 12:15:00,50.32,50.33,50.24,50.26,18491.0,43.7477,43.7564,43.6782,43.6955,18491.0
2023-02-02 12:20:00,50.25,50.28,50.21,50.28,16991.0,43.6869,43.7129,43.6521,43.7129,16991.0
2023-02-02 12:25:00,50.28,50.34,50.27,50.33,16448.0,43.7129,43.7651,43.7042,43.7564,16448.0
2023-02-02 12:30:00,50.33,50.39,50.33,50.38,17031.0,43.7564,43.8086,43.7564,43.7999,17031.0
2023-02-02 12:35:00,50.39,50.49,50.38,50.48,78519.0,43.8086,43.8955,43.7999,43.8868,78519.0
2023-02-02 12:40:00,50.47,50.49,50.42,50.48,19865.0,43.8781,43.8955,43.8346,43.8868,19865.0
2023-02-02 12:45:00,50.47,50.47,50.42,50.43,25424.0,43.8781,43.8781,43.8346,43.8433,25424.0
2023-02-02 12:50:00,50.43,50.44,50.34,50.41,36989.0,43.8433,43.852,43.7651,43.826,36989.0
2023-02-02 12:55:00,50.4,50.47,50.39,50.45,25721.0,43.8173,43.8781,43.8086,43.8607,25721.0
2023-02-02 13:00:00,50.47,50.55,50.47,50.52,24095.0,43.8781,43.9477,43.8781,43.9216,24095.0
2023-02-02 13:05:00,50.53,50.55,50.43,50.44,25554.0,43.9303,43.9477,43.8433,43.852,25554.0
2023-02-02 13:10:00,50.44,50.45,50.41,50.42,16916.0,43.852,43.8607,43.826,43.8346,16916.0
2023-02-02 13:15:00,50.43,50.43,50.37,50.4,15170.0,43.8433,43.8433,43.7912,43.8173,15170.0
2023-02-02 13:20:00,50.39,50.43,50.39,50.42,26724.0,43.8086,43.8433,43.8086,43.8346,26724.0
2023-02-02 13:25:00,50.42,50.44,50.38,50.41,15765.0,43.8346,43.852,43.7999,43.826,15765.0
2023-02-02 13:30:00,50.42,50.46,50.4,50.45,21698.0,43.8346,43.8694,43.8173,43.8607,21698.0
2023-02-02 13:35:00,50.46,50.47,50.43,50.46,10923.0,43.8694,43.8781,43.8433,43.8694,10923.0
2023-02-02 13:40:00,50.47,50.5,50.43,50.43,29647.0,43.8781,43.9042,43.8433,43.8433,29647.0
2023-02-02 13:45:00,50.43,50.45,50.38,50.38,19102.0,43.8433,43.8607,43.7999,43.7999,19102.0
2023-02-02 13:50:00,50.37,50.39,50.32,50.35,26391.0,43.7912,43.8086,43.7477,43.7738,26391.0
2023-02-02 13:55:00,50.35,50.37,50.3,50.37,19418.0,43.7738,43.7912,43.7303,43.7912,19418.0
2023-02-02 14:00:00,50.37,50.44,50.34,50.34,23721.0,43.7912,43.852,43.7651,43.7651,23721.0
2023-02-02 14:05:00,50.34,50.36,50.3,50.3,34264.0,43.7651,43.7825,43.7303,43.7303,34264.0
2023-02-02 14:10:00,50.3,50.3,50.15,50.16,28286.0,43.7303,43.7303,43.5999,43.6086,28286.0
2023-02-02 14:15:00,50.18,50.2,50.11,50.13,54370.0,43.626,43.6434,43.5651,43.5825,54370.0
2023-02-02 14:20:00,50.13,50.17,50.1,50.12,33093.0,43.5825,43.6173,43.5564,43.5738,33093.0
2023-02-02 14:25:00,50.12,50.16,50.12,50.15,28969.0,43.5738,43.6086,43.5738,43.5999,28969.0
2023-02-02 14:30:00,50.15,50.17,50.09,50.12,36854.0,43.5999,43.6173,43.5477,43.5738,36854.0
2023-02-02 14:35:00,50.11,50.18,50.04,50.09,46326.0,43.5651,43.626,43.5043,43.5477,46326.0
2023-02-02 14:40:00,50.08,50.09,49.99,50.07,31464.0,43.5391,43.5477,43.4608,43.5304,31464.0
2023-02-02 14:45:00,50.08,50.11,50.02,50.11,46047.0,43.5391,43.5651,43.4869,43.5651,46047.0
2023-02-02 14:50:00,50.1,50.15,50.04,50.06,33934.0,43.5564,43.5999,43.5043,43.5217,33934.0
2023-02-02 14:55:00,50.07,50.07,49.95,49.99,34071.0,43.5304,43.5304,43.426,43.4608,34071.0
2023-02-02 15:00:00,49.98,50.02,49.92,49.96,39485.0,43.4521,43.4869,43.4,43.4347,39485.0
2023-02-02 15:05:00,49.96,50.09,49.96,50.03,36451.0,43.4347,43.5477,43.4347,43.4956,36451.0
2023-02-02 15:10:00,50.04,50.15,50.02,50.15,34515.0,43.5043,43.5999,43.4869,43.5999,34515.0
2023-02-02 15:15:00,50.15,50.16,50.05,50.06,39773.0,43.5999,43.6086,43.513,43.5217,39773.0
2023-02-02 15:20:00,50.05,50.11,50.02,50.11,32777.0,43.513,43.5651,43.4869,43.5651,32777.0
2023-02-02 15:25:00,50.11,50.24,50.1,50.23,101666.0,43.5651,43.6782,43.5564,43.6695,101666.0
2023-02-02 15:30:00,50.23,50.32,50.21,50.3,171198.0,43.6695,43.7477,43.6521,43.7303,171198.0
2023-02-02 15:35:00,50.3,50.33,50.19,50.21,67539.0,43.7303,43.7564,43.6347,43.6521,67539.0
2023-02-02 15:40:00,50.21,50.3,50.17,50.29,102725.0,43.6521,43.7303,43.6173,43.7216,102725.0
2023-02-02 15:45:00,50.29,50.36,50.23,50.36,148158.0,43.7216,43.7825,43.6695,43.7825,148158.0
2023-02-02 15:50:00,50.36,50.44,50.36,50.44,284910.0,43.7825,43.852,43.7825,43.852,284910.0
2023-02-02 15:55:00,50.43,50.57,50.39,50.4,820719.0,43.8433,43.9651,43.8086,43.8173,820719.0
2023-02-03 09:30:00,49.79,49.92,49.67,49.82,86355.0,43.2869,43.4,43.1826,43.313,86355.0
2023-02-03 09:35:00,49.8,50.02,49.79,50.0,31409.0,43.2956,43.4869,43.2869,43.4695,31409.0
2023-02-03 09:40:00,50.01,50.09,49.95,50.04,62862.0,43.4782,43.5477,43.426,43.5043,62862.0
2023-02-03 09:45:00,50.05,50.18,49.98,50.17,52851.0,43.513,43.626,43.4521,43.6173,52851.0
2023-02-03 09:50:00,50.19,50.19,50.03,50.13,211190.0,43.6347,43.6347,43.4956,43.5825,211190.0
2023-02-03 09:55:00,50.13,50.13,49.97,49.97,20257.0,43.5825,43.5825,43.4434,43.4434,20257.0
2023-02-03 10:00:00,49.95,50.12,49.85,50.06,61618.0,43.426,43.5738,43.3391,43.5217,61618.0
2023-02-03 10:05:00,50.05,50.16,49.96,50.15,58881.0,43.513,43.6086,43.4347,43.5999,58881.0
2023-02-03 10:10:00,50.12,50.29,50.1,50.27,38607.0,43.5738,43.7216,43.5564,43.7042,38607.0
2023-02-03 10:15:00,50.27,50.28,50.14,50.16,46258.0,43.7042,43.7129,43.5912,43.6086,46258.0
2023-02-03 10:20:00,50.18,50.23,50.13,50.23,38792.0,43.626,43.6695,43.5825,43.6695,38792.0
2023-02-03 10:25:00,50.23,50.29,50.14,50.29,40485.0,43.6695,43.7216,43.5912,43.7216,40485.0
2023-02-03 10:30:00,50.29,50.33,50.21,50.32,55376.0,43.7216,43.7564,43.6521,43.7477,55376.0
2023-02-03 10:35:00,50.32,50.37,50.27,50.34,24068.0,43.7477,43.7912,43.7042,43.7651,24068.0
2023-02-03 10:40:00,50.33,50.34,50.24,50.33,44708.0,43.7564,43.7651,43.6782,43.7564,44708.0
2023-02-03 10:45:00,50.32,50.39,50.3,50.35,30457.0,43.7477,43.8086,43.7303,43.7738,30457.0
2023-02-03 10:50:00,50.35,50.36,50.17,50.19,45759.0,43.7738,43.7825,43.6173,43.6347,45759.0
2023-02-03 10:55:00,50.18,50.21,50.11,50.21,38782.0,43.626,43.6521,43.5651,43.6521,38782.0
2023-02-03 11:00:00,50.21,50.26,50.19,50.19,13740.0,43.6521,43.6955,43.6347,43.6347,13740.0
2023-02-03 11:05:00,50.18,50.22,50.1,50.11,17133.0,43.626,43.6608,43.5564,43.5651,17133.0
2023-02-03 11:10:00,50.11,50.21,50.1,50.21,19529.0,43.5651,43.6521,43.5564,43.6521,19529.0
2023-02-03 11:15:00,50.21,50.27,50.19,50.24,431186.0,43.6521,43.7042,43.6347,43.6782,431186.0
2023-02-03 11:20:00,50.24,50.28,50.2,50.21,19546.0,43.6782,43.7129,43.6434,43.6521,19546.0
2023-02-03 11:25:00,50.2,50.3,50.16,50.29,15753.0,43.6434,43.7303,43.6086,43.7216,15753.0
2023-02-03 11:30:00,50.29,50.31,50.25,50.31,12860.0,43.7216,43.739,43.6869,43.739,12860.0
2023-02-03 11:35:00,50.3,50.33,50.14,50.15,28628.0,43.7303,43.7564,43.5912,43.5999,28628.0
2023-02-03 11:40:00,50.16,50.29,50.13,50.2,38487.0,43.6086,43.7216,43.5825,43.6434,38487.0
2023-02-03 11:45:00,50.22,50.26,50.17,50.17,34280.0,43.6608,43.6955,43.6173,43.6173,34280.0
2023-02-03 11:50:00,50.17,50.28,50.17,50.25,25688.0,43.6173,43.7129,43.6173,43.6869,25688.0
2023-02-03 11:55:00,50.25,50.3,50.23,50.23,18560.0,43.6869,43.7303,43.6695,43.6695,18560.0
2023-02-03 12:00:00,50.24,50.27,50.21,50.24,82214.0,43.6782,43.7042,43.6521,43.6782,82214.0
2023-02-03 12:05:00,50.25,50.33,50.24,50.32,23551.0,43.6869,43.7564,43.6782,43.7477,23551.0
2023-02-03 12:10:00,50.32,50.41,50.31,50.39,20517.0,43.7477,43.826,43.739,43.8086,20517.0
2023-02-03 12:15:00,50.38,50.4,50.36,50.4,19455.0,43.7999,43.8173,43.7825,43.8173,19455.0
2023-02-03 12:20:00,50.4,50.52,50.38,50.51,28618.0,43.8173,43.9216,43.7999,43.9129,28618.0
2023-02-03 12:25:00,50.51,50.51,50.42,50.42,40536.0,43.9129,43.9129,43.8346,43.8346,40536.0
2023-02-03 12:30:00,50.43,50.45,50.41,50.44,29134.0,43.8433,43.8607,43.826,43.852,29134.0
2023-02-03 12:35:00,50.44,50.5,50.43,50.46,40754.0,43.852,43.9042,43.8433,43.8694,40754.0
2023-02-03 12:40:00,50.46,50.51,50.46,50.48,26529.0,43.8694,43.9129,43.8694,43.8868,26529.0
2023-02-03 12:45:00,50.48,50.49,50.39,50.4,26241.0,43.8868,43.8955,43.8086,43.8173,26241.0
2023-02-03 12:50:00,50.41,50.46,50.36,50.37,34707.0,43.826,43.8694,43.7825,43.7912,34707.0
2023-02-03 12:55:00,50.37,50.38,50.2,50.25,42714.0,43.7912,43.7999,43.6434,43.6869,42714.0
2023-02-03 13:00:00,50.24,50.26,50.13,50.13,21405.0,43.6782,43.6955,43.5825,43.5825,21405.0
2023-02-03 13:05:00,50.15,50.22,50.08,50.09,41752.0,43.5999,43.6608,43.5391,43.5477,41752.0
2023-02-03 13:10:00,50.09,50.11,50.05,50.09,20191.0,43.5477,43.5651,43.513,43.5477,20191.0
2023-02-03 13:15:00,50.09,50.17,50.09,50.15,12921.0,43.5477,43.6173,43.5477,43.5999,12921.0
2023-02-03 13:20:00,50.14,50.18,50.08,50.11,23965.0,43.5912,43.626,43.5391,43.5651,23965.0
2023-02-03 13:25:00,50.11,50.13,50.03,50.03,16829.0,43.5651,43.5825,43.4956,43.4956,16829.0
2023-02-03 13:30:00,50.04,50.07,49.99,50.04,21494.0,43.5043,43.5304,43.4608,43.5043,21494.0
2023-02-03 13:35:00,50.04,50.1,50.01,50.09,29411.0,43.5043,43.5564,43.4782,43.5477,29411.0
2023-02-03 13:40:00,50.06,50.11,49.99,50.02,44842.0,43.5217,43.5651,43.4608,43.4869,44842.0
2023-02-03 13:45:00,50.01,50.03,49.96,50.02,20220.0,43.4782,43.4956,43.4347,43.4869,20220.0
2023-02-03 13:50:00,50.03,50.14,50.03,50.12,34762.0,43.4956,43.5912,43.4956,43.5738,34762.0
2023-02-03 13:55:00,50.1,50.14,50.08,50.09,21642.0,43.5564,43.5912,43.5391,43.5477,21642.0
2023-02-03 14:00:00,50.09,50.12,50.05,50.09,37348.0,43.5477,43.5738,43.513,43.5477,37348.0
2023-02-03 14:05:00,50.1,50.12,50.04,50.05,39010.0,43.5564,43.5738,43.5043,43.513,39010.0
2023-02-03 14:10:00,50.05,50.06,49.98,50.06,23801.0,43.513,43.5217,43.4521,43.5217,23801.0
2023-02-03 14:15:00,50.05,50.07,49.98,50.0,26215.0,43.513,43.5304,43.4521,43.4695,26215.0
2023-02-03 14:20:00,50.01,50.05,49.96,49.97,31133.0,43.4782,43.513,43.4347,43.4434,31133.0
2023-02-03 14:25:00,49.99,50.08,49.98,50.08,70221.0,43.4608,43.5391,43.4521,43.5391,70221.0
2023-02-03 14:30:00,50.08,50.09,49.96,50.01,49726.0,43.5391,43.5477,43.4347,43.4782,49726.0
2023-02-03 14:35:00,50.01,50.08,50.0,50.07,27706.0,43.4782,43.5391,43.4695,43.5304,27706.0
2023-02-03 14:40:00,50.06,50.09,50.0,50.02,33413.0,43.5217,43.5477,43.4695,43.4869,33413.0
2023-02-03 14:45:00,50.01,50.02,49.97,50.01,21359.0,43.4782,43.4869,43.4434,43.4782,21359.0
2023-02-03 14:50:00,50.01,50.01,49.96,50.0,33888.0,43.4782,43.4782,43.4347,43.4695,33888.0
2023-02-03 14:55:00,49.99,50.0,49.88,49.9,47829.0,43.4608,43.4695,43.3652,43.3826,47829.0
2023-02-03 15:00:00,49.9,49.9,49.8,49.84,53785.0,43.3826,43.3826,43.2956,43.3304,53785.0
2023-02-03 15:05:00,49.84,49.94,49.82,49.94,37487.0,43.3304,43.4173,43.313,43.4173,37487.0
2023-02-03 15:10:00,49.93,50.03,49.92,50.0,36184.0,43.4086,43.4956,43.4,43.4695,36184.0
2023-02-03 15:15:00,50.0,50.07,49.95,50.03,93492.0,43.4695,43.5304,43.426,43.4956,93492.0
2023-02-03 15:20:00,50.04,50.05,49.95,49.95,30512.0,43.5043,43.513,43.426,43.426,30512.0
2023-02-03 15:25:00,49.96,50.0,49.93,49.94,27645.0,43.4347,43.4695,43.4086,43.4173,27645.0
2023-02-03 15:30:00,49.94,50.02,49.92,49.92,62306.0,43.4173,43.4869,43.4,43.4,62306.0
2023-02-03 15:35:00,49.91,49.96,49.83,49.86,45571.0,43.3913,43.4347,43.3217,43.3478,45571.0
2023-02-03 15:40:00,49.85,49.9,49.84,49.84,49409.0,43.3391,43.3826,43.3304,43.3304,49409.0
2023-02-03 15:45:00,49.83,49.96,49.78,49.87,145027.0,43.3217,43.4347,43.2782,43.3565,145027.0
2023-02-03 15:50:00,49.87,50.01,49.87,50.01,247618.0,43.3565,43.4782,43.3565,43.4782,247618.0
2023-02-03 15:55:00,50.0,50.1,49.97,50.09,448328.0,43.4695,43.5564,43.4434,43.5477,448328.0
2023-02-06 09:30:00,49.91,49.91,49.75,49.81,74994.0,43.3913,43.3913,43.2522,43.3043,74994.0
2023-02-06 09:35:00,49.81,49.88,49.78,49.82,30045.0,43.3043,43.3652,43.2782,43.313,30045.0
2023-02-06 09:40:00,49.81,49.82,49.68,49.73,34679.0,43.3043,43.313,43.1913,43.2348,34679.0
2023-02-06 09:45:00,49.73,49.76,49.61,49.65,35773.0,43.2348,43.2609,43.1304,43.1652,35773.0
2023-02-06 09:50:00,49.62,49.69,49.57,49.66,35414.0,43.1391,43.2,43.0957,43.1739,35414.0
2023-02-06 09:55:00,49.69,49.72,49.64,49.69,42437.0,43.2,43.2261,43.1565,43.2,42437.0
2023-02-06 10:00:00,49.69,49.75,49.62,49.69,36314.0,43.2,43.2522,43.1391,43.2,36314.0
2023-02-06 10:05:00,49.7,49.7,49.63,49.66,29952.0,43.2087,43.2087,43.1478,43.1739,29952.0
2023-02-06 10:10:00,49.65,49.65,49.5,49.52,36300.0,43.1652,43.1652,43.0348,43.0522,36300.0
2023-02-06 10:15:00,49.53,49.53,49.34,49.44,34471.0,43.0609,43.0609,42.8957,42.9826,34471.0
2023-02-06 10:20:00,49.44,49.59,49.43,49.58,32685.0,42.9826,43.1131,42.974,43.1044,32685.0
2023-02-06 10:25:00,49.58,49.64,49.55,49.59,37056.0,43.1044,43.1565,43.0783,43.1131,37056.0
2023-02-06 10:30:00,49.59,49.59,49.37,49.43,56034.0,43.1131,43.1131,42.9218,42.974,56034.0
2023-02-06 10:35:00,49.43,49.46,49.38,49.41,31335.0,42.974,43.0,42.9305,42.9566,31335.0
2023-02-06 10:40:00,49.41,49.5,49.35,49.43,25654.0,42.9566,43.0348,42.9044,42.974,25654.0
2023-02-06 10:45:00,49.43,49.46,49.38,49.43,40300.0,42.974,43.0,42.9305,42.974,40300.0
2023-02-06 10:50:00,49.43,49.57,49.42,49.5,40181.0,42.974,43.0957,42.9653,43.0348,40181.0
2023-02-06 10:55:00,49.5,49.55,49.47,49.51,18979.0,43.0348,43.0783,43.0087,43.0435,18979.0
2023-02-06 11:00:00,49.52,49.53,49.47,49.47,19611.0,43.0522,43.0609,43.0087,43.0087,19611.0
2023-02-06 11:05:00,49.47,49.62,49.46,49.55,56940.0,43.0087,43.1391,43.0,43.0783,56940.0
2023-02-06 11:10:00,49.55,49.59,49.52,49.54,19101.0,43.0783,43.1131,43.0522,43.0696,19101.0
2023-02-06 11:15:00,49.54,49.65,49.53,49.63,20948.0,43.0696,43.1652,43.0609,43.1478,20948.0
2023-02-06 11:20:00,49.61,49.61,49.51,49.55,26256.0,43.1304,43.1304,43.0435,43.0783,26256.0
2023-02-06 11:25:00,49.55,49.6,49.54,49.57,19524.0,43.0783,43.1217,43.0696,43.0957,19524.0
2023-02-06 11:30:00,49.57,49.6,49.54,49.54,27225.0,43.0957,43.1217,43.0696,43.0696,27225.0
2023-02-06 11:35:00,49.54,49.55,49.49,49.5,30048.0,43.0696,43.0783,43.0261,43.0348,30048.0
2023-02-06 11:40:00,49.49,49.54,49.48,49.52,15605.0,43.0261,43.0696,43.0174,43.0522,15605.0
2023-02-06 11:45:00,49.52,49.54,49.47,49.48,16164.0,43.0522,43.0696,43.0087,43.0174,16164.0
2023-02-06 11:50:00,49.49,49.51,49.46,49.51,20121.0,43.0261,43.0435,43.0,43.0435,20121.0
2023-02-06 11:55:00,49.51,49.55,49.48,49.51,18845.0,43.0435,43.0783,43.0174,43.0435,18845.0
2023-02-06 12:00:00,49.51,49.55,49.47,49.49,16016.0,43.0435,43.0783,43.0087,43.0261,16016.0
2023-02-06 12:05:00,49.5,49.55,49.5,49.52,20409.0,43.0348,43.0783,43.0348,43.0522,20409.0
2023-02-06 12:10:00,49.52,49.55,49.48,49.5,13677.0,43.0522,43.0783,43.0174,43.0348,13677.0
2023-02-06 12:15:00,49.49,49.53,49.46,49.52,30405.0,43.0261,43.0609,43.0,43.0522,30405.0
2023-02-06 12:20:00,49.51,49.57,49.5,49.55,19676.0,43.0435,43.0957,43.0348,43.0783,19676.0
2023-02-06 12:25:00,49.55,49.57,49.53,49.54,13379.0,43.0783,43.0957,43.0609,43.0696,13379.0
2023-02-06 12:30:00,49.54,49.61,49.52,49.59,24224.0,43.0696,43.1304,43.0522,43.1131,24224.0
2023-02-06 12:35:00,49.59,49.63,49.58,49.6,17877.0,43.1131,43.1478,43.1044,43.1217,17877.0
2023-02-06 12:40:00,49.6,49.62,49.55,49.59,38230.0,43.1217,43.1391,43.0783,43.1131,38230.0
2023-02-06 12:45:00,49.61,49.7,49.59,49.69,55761.0,43.1304,43.2087,43.1131,43.2,55761.0
2023-02-06 12:50:00,49.68,49.74,49.67,49.73,64279.0,43.1913,43.2435,43.1826,43.2348,64279.0
2023-02-06 12:55:00,49.73,49.75,49.63,49.64,49744.0,43.2348,43.2522,43.1478,43.1565,49744.0
2023-02-06 13:00:00,49.63,49.63,49.53,49.53,19973.0,43.1478,43.1478,43.0609,43.0609,19973.0
2023-02-06 13:05:00,49.54,49.59,49.53,49.59,20594.0,43.0696,43.1131,43.0609,43.1131,20594.0
2023-02-06 13:10:00,49.59,49.64,49.54,49.64,22944.0,43.1131,43.1565,43.0696,43.1565,22944.0
2023-02-06 13:15:00,49.64,49.65,49.6,49.64,48525.0,43.1565,43.1652,43.1217,43.1565,48525.0
2023-02-06 13:20:00,49.63,49.64,49.59,49.64,34841.0,43.1478,43.1565,43.1131,43.1565,34841.0
2023-02-06 13:25:00,49.64,49.66,49.61,49.61,31242.0,43.1565,43.1739,43.1304,43.1304,31242.0
2023-02-06 13:30:00,49.61,49.65,49.6,49.63,16894.0,43.1304,43.1652,43.1217,43.1478,16894.0
2023-02-06 13:35:00,49.63,49.63,49.6,49.61,22269.0,43.1478,43.1478,43.1217,43.1304,22269.0
2023-02-06 13:40:00,49.61,49.66,49.56,49.63,25747.0,43.1304,43.1739,43.087,43.1478,25747.0
2023-02-06 13:45:00,49.62,49.62,49.56,49.57,13478.0,43.1391,43.1391,43.087,43.0957,13478.0
2023-02-06 13:50:00,49.57,49.64,49.57,49.62,20663.0,43.0957,43.1565,43.0957,43.1391,20663.0
2023-02-06 13:55:00,49.62,49.65,49.61,49.64,20432.0,43.1391,43.1652,43.1304,43.1565,20432.0
2023-02-06 14:00:00,49.64,49.68,49.64,49.66,16943.0,43.1565,43.1913,43.1565,43.1739,16943.0
2023-02-06 14:05:00,49.67,49.69,49.63,49.65,25173.0,43.1826,43.2,43.1478,43.1652,25173.0
2023-02-06 14:10:00,49.66,49.71,49.64,49.68,17138.0,43.1739,43.2174,43.1565,43.1913,17138.0
2023-02-06 14:15:00,49.68,49.72,49.67,49.72,36326.0,43.1913,43.2261,43.1826,43.2261,36326.0
2023-02-06 14:20:00,49.71,49.74,49.66,49.66,36955.0,43.2174,43.2435,43.1739,43.1739,36955.0
2023-02-06 14:25:00,49.66,49.71,49.64,49.65,25303.0,43.1739,43.2174,43.1565,43.1652,25303.0
2023-02-06 14:30:00,49.65,49.66,49.63,49.63,23144.0,43.1652,43.1739,43.1478,43.1478,23144.0
2023-02-06 14:35:00,49.64,49.64,49.58,49.61,49106.0,43.1565,43.1565,43.1044,43.1304,49106.0
2023-02-06 14:40:00,49.61,49.61,49.53,49.55,24303.0,43.1304,43.1304,43.0609,43.0783,24303.0
2023-02-06 14:45:00,49.55,49.56,49.52,49.55,28878.0,43.0783,43.087,43.0522,43.0783,28878.0
2023-02-06 14:50:00,49.55,49.57,49.52,49.56,22481.0,43.0783,43.0957,43.0522,43.087,22481.0
2023-02-06 14:55:00,49.55,49.58,49.54,49.58,32513.0,43.0783,43.1044,43.0696,43.1044,32513.0
2023-02-06 15:00:00,49.58,49.59,49.52,49.53,21210.0,43.1044,43.1131,43.0522,43.0609,21210.0
2023-02-06 15:05:00,49.53,49.54,49.47,49.54,21557.0,43.0609,43.0696,43.0087,43.0696,21557.0
2023-02-06 15:10:00,49.54,49.55,49.5,49.54,42451.0,43.0696,43.0783,43.0348,43.0696,42451.0
2023-02-06 15:15:00,49.53,49.57,49.52,49.54,36819.0,43.0609,43.0957,43.0522,43.0696,36819.0
2023-02-06 15:20:00,49.54,49.57,49.52,49.55,87377.0,43.0696,43.0957,43.0522,43.0783,87377.0
2023-02-06 15:25:00,49.55,49.58,49.5,49.58,50693.0,43.0783,43.1044,43.0348,43.1044,50693.0
2023-02-06 15:30:00,49.58,49.62,49.5,49.59,101819.0,43.1044,43.1391,43.0348,43.1131,101819.0
2023-02-06 15:35:00,49.59,49.69,49.59,49.65,84483.0,43.1131,43.2,43.1131,43.1652,84483.0
2023-02-06 15:40:00,49.65,49.68,49.59,49.68,96387.0,43.1652,43.1913,43.1131,43.1913,96387.0
2023-02-06 15:45:00,49.67,49.7,49.6,49.61,173272.0,43.1826,43.2087,43.1217,43.1304,173272.0
2023-02-06 15:50:00,49.61,49.71,49.6,49.69,230312.0,43.1304,43.2174,43.1217,43.2,230312.0
2023-02-06 15:55:00,49.69,49.71,49.54,49.6,592374.0,43.2,43.2174,43.0696,43.1217,592374.0
2023-02-07 09:30:00,49.25,49.53,49.23,49.4,72384.0,42.8175,43.0609,42.8001,42.9479,72384.0
2023-02-07 09:35:00,49.39,49.49,49.33,49.47,36455.0,42.9392,43.0261,42.887,43.0087,36455.0
2023-02-07 09:40:00,49.51,49.58,49.44,49.58,22615.0,43.0435,43.1044,42.9826,43.1044,22615.0
2023-02-07 09:45:00,49.59,49.61,49.44,49.44,137980.0,43.1131,43.1304,42.9826,42.9826,137980.0
2023-02-07 09:50:00,49.45,49.57,49.45,49.51,23670.0,42.9913,43.0957,42.9913,43.0435,23670.0
2023-02-07 09:55:00,49.52,49.55,49.44,49.53,11786.0,43.0522,43.0783,42.9826,43.0609,11786.0
2023-02-07 10:00:00,49.52,49.52,49.42,49.43,11367.0,43.0522,43.0522,42.9653,42.974,11367.0
2023-02-07 10:05:00,49.43,49.51,49.42,49.46,18810.0,42.974,43.0435,42.9653,43.0,18810.0
2023-02-07 10:10:00,49.45,49.49,49.39,49.47,22829.0,42.9913,43.0261,42.9392,43.0087,22829.0
2023-02-07 10:15:00,49.47,49.49,49.42,49.45,20243.0,43.0087,43.0261,42.9653,42.9913,20243.0
2023-02-07 10:20:00,49.46,49.46,49.4,49.41,20669.0,43.0,43.0,42.9479,42.9566,20669.0
2023-02-07 10:25:00,49.43,49.44,49.35,49.42,11034.0,42.974,42.9826,42.9044,42.9653,11034.0
2023-02-07 10:30:00,49.42,49.42,49.34,49.36,27491.0,42.9653,42.9653,42.8957,42.9131,27491.0
2023-02-07 10:35:00,49.36,49.44,49.36,49.43,16758.0,42.9131,42.9826,42.9131,42.974,16758.0
2023-02-07 10:40:00,49.43,49.43,49.36,49.4,22959.0,42.974,42.974,42.9131,42.9479,22959.0
2023-02-07 10:45:00,49.4,49.44,49.38,49.43,19478.0,42.9479,42.9826,42.9305,42.974,19478.0
2023-02-07 10:50:00,49.45,49.49,49.43,49.47,18585.0,42.9913,43.0261,42.974,43.0087,18585.0
2023-02-07 10:55:00,49.46,49.46,49.38,49.41,19020.0,43.0,43.0,42.9305,42.9566,19020.0
2023-02-07 11:00:00,49.41,49.43,49.38,49.38,56676.0,42.9566,42.974,42.9305,42.9305,56676.0
2023-02-07 11:05:00,49.38,49.53,49.37,49.52,30617.0,42.9305,43.0609,42.9218,43.0522,30617.0
2023-02-07 11:10:00,49.51,49.57,49.51,49.54,28305.0,43.0435,43.0957,43.0435,43.0696,28305.0
2023-02-07 11:15:00,49.55,49.6,49.55,49.58,30997.0,43.0783,43.1217,43.0783,43.1044,30997.0
2023-02-07 11:20:00,49.58,49.6,49.52,49.57,49194.0,43.1044,43.1217,43.0522,43.0957,49194.0
2023-02-07 11:25:00,49.57,49.59,49.52,49.57,38443.0,43.0957,43.1131,43.0522,43.0957,38443.0
2023-02-07 11:30:00,49.57,49.62,49.56,49.61,68741.0,43.0957,43.1391,43.087,43.1304,68741.0
2023-02-07 11:35:00,49.61,49.71,49.59,49.65,94355.0,43.1304,43.2174,43.1131,43.1652,94355.0
2023-02-07 11:40:00,49.66,49.71,49.63,49.69,117451.0,43.1739,43.2174,43.1478,43.2,117451.0
2023-02-07 11:45:00,49.7,49.81,49.7,49.81,21477.0,43.2087,43.3043,43.2087,43.3043,21477.0
2023-02-07 11:50:00,49.81,49.86,49.73,49.75,38884.0,43.3043,43.3478,43.2348,43.2522,38884.0
2023-02-07 11:55:00,49.75,49.76,49.68,49.73,35097.0,43.2522,43.2609,43.1913,43.2348,35097.0
2023-02-07 12:00:00,49.73,49.73,49.69,49.72,34252.0,43.2348,43.2348,43.2,43.2261,34252.0
2023-02-07 12:05:00,49.72,49.76,49.67,49.68,151546.0,43.2261,43.2609,43.1826,43.1913,151546.0
2023-02-07 12:10:00,49.68,49.75,49.67,49.72,30680.0,43.1913,43.2522,43.1826,43.2261,30680.0
2023-02-07 12:15:00,49.72,49.78,49.7,49.71,58426.0,43.2261,43.2782,43.2087,43.2174,58426.0
2023-02-07 12:20:00,49.71,49.72,49.65,49.65,24165.0,43.2174,43.2261,43.1652,43.1652,24165.0
2023-02-07 12:25:00,49.66,49.68,49.6,49.64,40741.0,43.1739,43.1913,43.1217,43.1565,40741.0
2023-02-07 12:30:00,49.64,49.64,49.59,49.61,25662.0,43.1565,43.1565,43.1131,43.1304,25662.0
2023-02-07 12:35:00,49.61,49.68,49.59,49.62,68852.0,43.1304,43.1913,43.1131,43.1391,68852.0
2023-02-07 12:40:00,49.63,49.79,49.58,49.69,101306.0,43.1478,43.2869,43.1044,43.2,101306.0
2023-02-07 12:45:00,49.69,49.85,49.66,49.82,119061.0,43.2,43.3391,43.1739,43.313,119061.0
2023-02-07 12:50:00,49.84,49.93,49.75,49.89,111816.0,43.3304,43.4086,43.2522,43.3739,111816.0
2023-02-07 12:55:00,49.89,49.97,49.84,49.86,229212.0,43.3739,43.4434,43.3304,43.3478,229212.0
2023-02-07 13:00:00,49.87,49.98,49.76,49.76,149467.0,43.3565,43.4521,43.2609,43.2609,149467.0
2023-02-07 13:05:00,49.76,49.82,49.69,49.7,51737.0,43.2609,43.313,43.2,43.2087,51737.0
2023-02-07 13:10:00,49.71,49.74,49.59,49.6,53390.0,43.2174,43.2435,43.1131,43.1217,53390.0
2023-02-07 13:15:00,49.61,49.64,49.42,49.56,77166.0,43.1304,43.1565,42.9653,43.087,77166.0
2023-02-07 13:20:00,49.56,49.59,49.42,49.48,47109.0,43.087,43.1131,42.9653,43.0174,47109.0
2023-02-07 13:25:00,49.48,49.56,49.21,49.21,61999.0,43.0174,43.087,42.7827,42.7827,61999.0
2023-02-07 13:30:00,49.22,49.22,49.02,49.04,82387.0,42.7914,42.7914,42.6175,42.6349,82387.0
2023-02-07 13:35:00,49.03,49.22,49.03,49.2,56736.0,42.6262,42.7914,42.6262,42.774,56736.0
2023-02-07 13:40:00,49.22,49.29,49.19,49.24,47628.0,42.7914,42.8522,42.7653,42.8088,47628.0
2023-02-07 13:45:00,49.25,49.25,49.13,49.15,37362.0,42.8175,42.8175,42.7131,42.7305,37362.0
2023-02-07 13:50:00,49.14,49.31,49.13,49.29,33666.0,42.7218,42.8696,42.7131,42.8522,33666.0
2023-02-07 13:55:00,49.3,49.38,49.29,49.38,34608.0,42.8609,42.9305,42.8522,42.9305,34608.0
2023-02-07 14:00:00,49.37,49.55,49.37,49.51,34659.0,42.9218,43.0783,42.9218,43.0435,34659.0
2023-02-07 14:05:00,49.5,49.68,49.5,49.61,41019.0,43.0348,43.1913,43.0348,43.1304,41019.0
2023-02-07 14:10:00,49.61,49.65,49.57,49.59,43677.0,43.1304,43.1652,43.0957,43.1131,43677.0
2023-02-07 14:15:00,49.61,49.64,49.56,49.58,41202.0,43.1304,43.1565,43.087,43.1044,41202.0
2023-02-07 14:20:00,49.58,49.62,49.5,49.59,52786.0,43.1044,43.1391,43.0348,43.1131,52786.0
2023-02-07 14:25:00,49.59,49.62,49.55,49.58,64511.0,43.1131,43.1391,43.0783,43.1044,64511.0
2023-02-07 14:30:00,49.58,49.78,49.58,49.78,30739.0,43.1044,43.2782,43.1044,43.2782,30739.0
2023-02-07 14:35:00,49.78,49.78,49.7,49.73,32068.0,43.2782,43.2782,43.2087,43.2348,32068.0
2023-02-07 14:40:00,49.73,49.81,49.7,49.73,28625.0,43.2348,43.3043,43.2087,43.2348,28625.0
2023-02-07 14:45:00,49.74,49.8,49.73,49.77,29392.0,43.2435,43.2956,43.2348,43.2695,29392.0
2023-02-07 14:50:00,49.76,49.85,49.74,49.83,27337.0,43.2609,43.3391,43.2435,43.3217,27337.0
2023-02-07 14:55:00,49.82,49.89,49.81,49.88,22088.0,43.313,43.3739,43.3043,43.3652,22088.0
2023-02-07 15:00:00,49.89,49.99,49.84,49.84,40014.0,43.3739,43.4608,43.3304,43.3304,40014.0
2023-02-07 15:05:00,49.86,49.89,49.81,49.84,43382.0,43.3478,43.3739,43.3043,43.3304,43382.0
2023-02-07 15:10:00,49.84,49.95,49.84,49.95,50021.0,43.3304,43.426,43.3304,43.426,50021.0
2023-02-07 15:15:00,49.94,50.02,49.93,49.98,54379.0,43.4173,43.4869,43.4086,43.4521,54379.0
2023-02-07 15:20:00,49.99,50.04,49.97,49.98,71244.0,43.4608,43.5043,43.4434,43.4521,71244.0
2023-02-07 15:25:00,49.99,50.04,49.95,50.02,47187.0,43.4608,43.5043,43.426,43.4869,47187.0
2023-02-07 15:30:00,50.01,50.06,49.95,50.03,56737.0,43.4782,43.5217,43.426,43.4956,56737.0
2023-02-07 15:35:00,50.03,50.09,49.99,50.09,46757.0,43.4956,43.5477,43.4608,43.5477,46757.0
2023-02-07 15:40:00,50.09,50.15,50.08,50.12,53912.0,43.5477,43.5999,43.5391,43.5738,53912.0
2023-02-07 15:45:00,50.12,50.18,50.07,50.16,101896.0,43.5738,43.626,43.5304,43.6086,101896.0
2023-02-07 15:50:00,50.17,50.28,50.16,50.23,180625.0,43.6173,43.7129,43.6086,43.6695,180625.0
2023-02-07 15:55:00,50.23,50.24,50.03,50.03,387618.0,43.6695,43.6782,43.4956,43.4956,387618.0
2023-02-08 09:30:00,49.33,49.76,49.12,49.38,66397.0,42.887,43.2609,42.7044,42.9305,66397.0
2023-02-08 09:35:00,49.44,49.64,49.42,49.6,35595.0,42.9826,43.1565,42.9653,43.1217,35595.0
2023-02-08 09:40:00,49.59,49.77,49.58,49.73,33736.0,43.1131,43.2695,43.1044,43.2348,33736.0
2023-02-08 09:45:00,49.73,49.81,49.7,49.75,20742.0,43.2348,43.3043,43.2087,43.2522,20742.0
2023-02-08 09:50:00,49.75,49.8,49.7,49.75,34128.0,43.2522,43.2956,43.2087,43.2522,34128.0
2023-02-08 09:55:00,49.76,49.85,49.76,49.83,31204.0,43.2609,43.3391,43.2609,43.3217,31204.0
2023-02-08 10:00:00,49.82,49.83,49.73,49.83,15654.0,43.313,43.3217,43.2348,43.3217,15654.0
2023-02-08 10:05:00,49.83,49.87,49.69,49.73,26538.0,43.3217,43.3565,43.2,43.2348,26538.0
2023-02-08 10:10:00,49.7,49.76,49.69,49.76,11794.0,43.2087,43.2609,43.2,43.2609,11794.0
2023-02-08 10:15:00,49.76,49.79,49.71,49.79,43204.0,43.2609,43.2869,43.2174,43.2869,43204.0
2023-02-08 10:20:00,49.79,49.81,49.73,49.76,28077.0,43.2869,43.3043,43.2348,43.2609,28077.0
2023-02-08 10:25:00,49.76,49.81,49.71,49.76,24765.0,43.2609,43.3043,43.2174,43.2609,24765.0
2023-02-08 10:30:00,49.76,49.77,49.66,49.75,28177.0,43.2609,43.2695,43.1739,43.2522,28177.0
2023-02-08 10:35:00,49.75,49.82,49.73,49.81,26600.0,43.2522,43.313,43.2348,43.3043,26600.0
2023-02-08 10:40:00,49.82,49.82,49.75,49.76,20680.0,43.313,43.313,43.2522,43.2609,20680.0
2023-02-08 10:45:00,49.77,49.83,49.75,49.8,24802.0,43.2695,43.3217,43.2522,43.2956,24802.0
2023-02-08 10:50:00,49.79,49.8,49.58,49.59,89993.0,43.2869,43.2956,43.1044,43.1131,89993.0
2023-02-08 10:55:00,49.58,49.7,49.56,49.69,20806.0,43.1044,43.2087,43.087,43.2,20806.0
2023-02-08 11:00:00,49.68,49.68,49.58,49.61,23267.0,43.1913,43.1913,43.1044,43.1304,23267.0
2023-02-08 11:05:00,49.6,49.62,49.56,49.62,18137.0,43.1217,43.1391,43.087,43.1391,18137.0
2023-02-08 11:10:00,49.62,49.66,49.59,49.65,31943.0,43.1391,43.1739,43.1131,43.1652,31943.0
2023-02-08 11:15:00,49.65,49.71,49.62,49.71,36069.0,43.1652,43.2174,43.1391,43.2174,36069.0
2023-02-08 11:20:00,49.71,49.73,49.64,49.66,20512.0,43.2174,43.2348,43.1565,43.1739,20512.0
2023-02-08 11:25:00,49.67,49.67,49.5,49.55,35111.0,43.1826,43.1826,43.0348,43.0783,35111.0
2023-02-08 11:30:00,49.52,49.54,49.45,49.47,17462.0,43.0522,43.0696,42.9913,43.0087,17462.0
2023-02-08 11:35:00,49.46,49.55,49.45,49.5,35424.0,43.0,43.0783,42.9913,43.0348,35424.0
2023-02-08 11:40:00,49.51,49.51,49.36,49.42,71827.0,43.0435,43.0435,42.9131,42.9653,71827.0
2023-02-08 11:45:00,49.43,49.46,49.41,49.45,25169.0,42.974,43.0,42.9566,42.9913,25169.0
2023-02-08 11:50:00,49.45,49.5,49.39,49.42,36192.0,42.9913,43.0348,42.9392,42.9653,36192.0
2023-02-08 11:55:00,49.42,49.51,49.41,49.5,25512.0,42.9653,43.0435,42.9566,43.0348,25512.0
2023-02-08 12:00:00,49.49,49.49,49.39,49.39,19831.0,43.0261,43.0261,42.9392,42.9392,19831.0
2023-02-08 12:05:00,49.38,49.52,49.37,49.5,29889.0,42.9305,43.0522,42.9218,43.0348,29889.0
2023-02-08 12:10:00,49.5,49.53,49.42,49.43,32825.0,43.0348,43.0609,42.9653,42.974,32825.0
2023-02-08 12:15:00,49.43,49.46,49.4,49.44,21628.0,42.974,43.0,42.9479,42.9826,21628.0
2023-02-08 12:20:00,49.43,49.47,49.43,49.45,10188.0,42.974,43.0087,42.974,42.9913,10188.0
2023-02-08 12:25:00,49.45,49.46,49.41,49.46,16505.0,42.9913,43.0,42.9566,43.0,16505.0
2023-02-08 12:30:00,49.47,49.51,49.41,49.41,24234.0,43.0087,43.0435,42.9566,42.9566,24234.0
2023-02-08 12:35:00,49.4,49.45,49.38,49.39,14846.0,42.9479,42.9913,42.9305,42.9392,14846.0
2023-02-08 12:40:00,49.38,49.4,49.35,49.37,16160.0,42.9305,42.9479,42.9044,42.9218,16160.0
2023-02-08 12:45:00,49.37,49.42,49.37,49.42,12185.0,42.9218,42.9653,42.9218,42.9653,12185.0
2023-02-08 12:50:00,49.42,49.45,49.41,49.43,12292.0,42.9653,42.9913,42.9566,42.974,12292.0
2023-02-08 12:55:00,49.43,49.46,49.4,49.43,15546.0,42.974,43.0,42.9479,42.974,15546.0
2023-02-08 13:00:00,49.43,49.48,49.43,49.46,27179.0,42.974,43.0174,42.974,43.0,27179.0
2023-02-08 13:05:00,49.46,49.51,49.42,49.46,34260.0,43.0,43.0435,42.9653,43.0,34260.0
2023-02-08 13:10:00,49.46,49.54,49.46,49.53,27313.0,43.0,43.0696,43.0,43.0609,27313.0
2023-02-08 13:15:00,49.54,49.59,49.52,49.56,29144.0,43.0696,43.1131,43.0522,43.087,29144.0
2023-02-08 13:20:00,49.56,49.64,49.56,49.62,70990.0,43.087,43.1565,43.087,43.1391,70990.0
2023-02-08 13:25:00,49.63,49.63,49.49,49.49,13750.0,43.1478,43.1478,43.0261,43.0261,13750.0
2023-02-08 13:30:00,49.49,49.51,49.45,49.51,29459.0,43.0261,43.0435,42.9913,43.0435,29459.0
2023-02-08 13:35:00,49.5,49.53,49.44,49.47,29883.0,43.0348,43.0609,42.9826,43.0087,29883.0
2023-02-08 13:40:00,49.47,49.5,49.44,49.47,33430.0,43.0087,43.0348,42.9826,43.0087,33430.0
2023-02-08 13:45:00,49.47,49.48,49.4,49.41,19112.0,43.0087,43.0174,42.9479,42.9566,19112.0
2023-02-08 13:50:00,49.41,49.42,49.38,49.41,22374.0,42.9566,42.9653,42.9305,42.9566,22374.0
2023-02-08 13:55:00,49.41,49.43,49.37,49.41,26335.0,42.9566,42.974,42.9218,42.9566,26335.0
2023-02-08 14:00:00,49.41,49.41,49.31,49.33,21647.0,42.9566,42.9566,42.8696,42.887,21647.0
2023-02-08 14:05:00,49.33,49.37,49.29,49.33,33361.0,42.887,42.9218,42.8522,42.887,33361.0
2023-02-08 14:10:00,49.33,49.41,49.32,49.38,18701.0,42.887,42.9566,42.8783,42.9305,18701.0
2023-02-08 14:15:00,49.38,49.43,49.37,49.43,31927.0,42.9305,42.974,42.9218,42.974,31927.0
2023-02-08 14:20:00,49.43,49.43,49.3,49.31,32927.0,42.974,42.974,42.8609,42.8696,32927.0
2023-02-08 14:25:00,49.32,49.32,49.25,49.27,35802.0,42.8783,42.8783,42.8175,42.8348,35802.0
2023-02-08 14:30:00,49.26,49.29,49.23,49.27,33814.0,42.8262,42.8522,42.8001,42.8348,33814.0
2023-02-08 14:35:00,49.27,49.28,49.21,49.23,26878.0,42.8348,42.8435,42.7827,42.8001,26878.0
2023-02-08 14:40:00,49.23,49.25,49.14,49.2,31352.0,42.8001,42.8175,42.7218,42.774,31352.0
2023-02-08 14:45:00,49.2,49.2,49.15,49.18,25526.0,42.774,42.774,42.7305,42.7566,25526.0
2023-02-08 14:50:00,49.18,49.23,49.17,49.23,21991.0,42.7566,42.8001,42.7479,42.8001,21991.0
2023-02-08 14:55:00,49.23,49.3,49.19,49.29,33553.0,42.8001,42.8609,42.7653,42.8522,33553.0
2023-02-08 15:00:00,49.29,49.3,49.24,49.25,30048.0,42.8522,42.8609,42.8088,42.8175,30048.0
2023-02-08 15:05:00,49.25,49.29,49.22,49.28,48311.0,42.8175,42.8522,42.7914,42.8435,48311.0
2023-02-08 15:10:00,49.29,49.31,49.25,49.29,50960.0,42.8522,42.8696,42.8175,42.8522,50960.0
2023-02-08 15:15:00,49.3,49.35,49.28,49.29,52832.0,42.8609,42.9044,42.8435,42.8522,52832.0
2023-02-08 15:20:00,49.29,49.43,49.29,49.42,53277.0,42.8522,42.974,42.8522,42.9653,53277.0
2023-02-08 15:25:00,49.42,49.52,49.41,49.46,90560.0,42.9653,43.0522,42.9566,43.0,90560.0
2023-02-08 15:30:00,49.46,49.48,49.34,49.35,62179.0,43.0,43.0174,42.8957,42.9044,62179.0
2023-02-08 15:35:00,49.35,49.43,49.34,49.41,57923.0,42.9044,42.974,42.8957,42.9566,57923.0
2023-02-08 15:40:00,49.41,49.42,49.36,49.38,66972.0,42.9566,42.9653,42.9131,42.9305,66972.0
2023-02-08 15:45:00,49.38,49.38,49.27,49.29,78819.0,42.9305,42.9305,42.8348,42.8522,78819.0
2023-02-08 15:50:00,49.28,49.38,49.27,49.3,169805.0,42.8435,42.9305,42.8348,42.8609,169805.0
2023-02-08 15:55:00,49.31,49.35,49.26,49.27,433191.0,42.8696,42.9044,42.8262,42.8348,433191.0
2023-02-09 09:30:00,49.07,49.1,48.89,48.89,57712.0,43.1238,43.1502,42.9656,42.9656,57712.0
2023-02-09 09:35:00,48.88,48.89,48.7,48.76,15079.0,42.9568,42.9656,42.7986,42.8514,15079.0
2023-02-09 09:40:00,48.76,48.91,48.75,48.84,36759.0,42.8514,42.9832,42.8426,42.9217,36759.0
2023-02-09 09:45:00,48.84,48.95,48.83,48.93,19965.0,42.9217,43.0183,42.9129,43.0008,19965.0
2023-02-09 09:50:00,48.95,49.07,48.84,48.91,23560.0,43.0183,43.1238,42.9217,42.9832,23560.0
2023-02-09 09:55:00,48.9,48.91,48.77,48.84,41717.0,42.9744,42.9832,42.8602,42.9217,41717.0
2023-02-09 10:00:00,48.85,48.94,48.82,48.88,21385.0,42.9305,43.0096,42.9041,42.9568,21385.0
2023-02-09 10:05:00,48.87,48.91,48.84,48.84,16569.0,42.948,42.9832,42.9217,42.9217,16569.0
2023-02-09 10:10:00,48.83,48.92,48.82,48.9,9150.0,42.9129,42.992,42.9041,42.9744,9150.0
2023-02-09 10:15:00,48.9,48.95,48.85,48.9,13866.0,42.9744,43.0183,42.9305,42.9744,13866.0
2023-02-09 10:20:00,48.9,48.92,48.79,48.85,13114.0,42.9744,42.992,42.8777,42.9305,13114.0
2023-02-09 10:25:00,48.84,48.84,48.68,48.7,13145.0,42.9217,42.9217,42.7811,42.7986,13145.0
2023-02-09 10:30:00,48.69,48.74,48.67,48.7,15149.0,42.7899,42.8338,42.7723,42.7986,15149.0
2023-02-09 10:35:00,48.7,48.74,48.68,48.72,34046.0,42.7986,42.8338,42.7811,42.8162,34046.0
2023-02-09 10:40:00,48.73,48.75,48.63,48.63,17573.0,42.825,42.8426,42.7371,42.7371,17573.0
2023-02-09 10:45:00,48.62,48.69,48.6,48.66,19079.0,42.7283,42.7899,42.7108,42.7635,19079.0
2023-02-09 10:50:00,48.65,48.7,48.57,48.6,16196.0,42.7547,42.7986,42.6844,42.7108,16196.0
2023-02-09 10:55:00,48.58,48.67,48.57,48.66,32815.0,42.6932,42.7723,42.6844,42.7635,32815.0
2023-02-09 11:00:00,48.66,48.7,48.56,48.6,60950.0,42.7635,42.7986,42.6756,42.7108,60950.0
2023-02-09 11:05:00,48.59,48.61,48.54,48.59,15865.0,42.702,42.7195,42.658,42.702,15865.0
2023-02-09 11:10:00,48.61,48.61,48.53,48.54,12076.0,42.7195,42.7195,42.6492,42.658,12076.0
2023-02-09 11:15:00,48.55,48.55,48.48,48.51,16453.0,42.6668,42.6668,42.6053,42.6317,16453.0
2023-02-09 11:20:00,48.51,48.52,48.46,48.47,25248.0,42.6317,42.6405,42.5877,42.5965,25248.0
2023-02-09 11:25:00,48.47,48.57,48.46,48.55,25808.0,42.5965,42.6844,42.5877,42.6668,25808.0
2023-02-09 11:30:00,48.54,48.6,48.52,48.59,13908.0,42.658,42.7108,42.6405,42.702,13908.0
2023-02-09 11:35:00,48.58,48.6,48.52,48.58,26618.0,42.6932,42.7108,42.6405,42.6932,26618.0
2023-02-09 11:40:00,48.57,48.57,48.51,48.55,13781.0,42.6844,42.6844,42.6317,42.6668,13781.0
2023-02-09 11:45:00,48.56,48.56,48.49,48.54,19562.0,42.6756,42.6756,42.6141,42.658,19562.0
2023-02-09 11:50:00,48.54,48.55,48.51,48.52,19782.0,42.658,42.6668,42.6317,42.6405,19782.0
2023-02-09 11:55:00,48.52,48.55,48.5,48.55,19123.0,42.6405,42.6668,42.6229,42.6668,19123.0
2023-02-09 12:00:00,48.56,48.63,48.56,48.56,18555.0,42.6756,42.7371,42.6756,42.6756,18555.0
2023-02-09 12:05:00,48.57,48.66,48.56,48.65,19776.0,42.6844,42.7635,42.6756,42.7547,19776.0
2023-02-09 12:10:00,48.65,48.67,48.64,48.66,17987.0,42.7547,42.7723,42.7459,42.7635,17987.0
2023-02-09 12:15:00,48.66,48.66,48.58,48.65,21399.0,42.7635,42.7635,42.6932,42.7547,21399.0
2023-02-09 12:20:00,48.65,48.68,48.64,48.68,19696.0,42.7547,42.7811,42.7459,42.7811,19696.0
2023-02-09 12:25:00,48.66,48.68,48.61,48.62,18974.0,42.7635,42.7811,42.7195,42.7283,18974.0
2023-02-09 12:30:00,48.61,48.61,48.51,48.51,18300.0,42.7195,42.7195,42.6317,42.6317,18300.0
2023-02-09 12:35:00,48.51,48.54,48.49,48.52,16258.0,42.6317,42.658,42.6141,42.6405,16258.0
2023-02-09 12:40:00,48.5,48.55,48.48,48.52,17406.0,42.6229,42.6668,42.6053,42.6405,17406.0
2023-02-09 12:45:00,48.51,48.51,48.43,48.45,34696.0,42.6317,42.6317,42.5614,42.5789,34696.0
2023-02-09 12:50:00,48.43,48.48,48.42,48.47,26623.0,42.5614,42.6053,42.5526,42.5965,26623.0
2023-02-09 12:55:00,48.48,48.57,48.47,48.56,16982.0,42.6053,42.6844,42.5965,42.6756,16982.0
2023-02-09 13:00:00,48.56,48.56,48.44,48.48,21618.0,42.6756,42.6756,42.5701,42.6053,21618.0
2023-02-09 13:05:00,48.48,48.52,48.46,48.51,15299.0,42.6053,42.6405,42.5877,42.6317,15299.0
2023-02-09 13:10:00,48.51,48.54,48.48,48.48,23310.0,42.6317,42.658,42.6053,42.6053,23310.0
2023-02-09 13:15:00,48.49,48.51,48.46,48.49,11068.0,42.6141,42.6317,42.5877,42.6141,11068.0
2023-02-09 13:20:00,48.47,48.49,48.42,48.43,10430.0,42.5965,42.6141,42.5526,42.5614,10430.0
2023-02-09 13:25:00,48.43,48.51,48.43,48.5,62482.0,42.5614,42.6317,42.5614,42.6229,62482.0
2023-02-09 13:30:00,48.5,48.55,48.45,48.53,19678.0,42.6229,42.6668,42.5789,42.6492,19678.0
2023-02-09 13:35:00,48.53,48.53,48.41,48.42,18054.0,42.6492,42.6492,42.5438,42.5526,18054.0
2023-02-09 13:40:00,48.43,48.43,48.37,48.38,16873.0,42.5614,42.5614,42.5086,42.5174,16873.0
2023-02-09 13:45:00,48.37,48.4,48.32,48.39,26822.0,42.5086,42.535,42.4647,42.5262,26822.0
2023-02-09 13:50:00,48.4,48.42,48.38,48.4,17380.0,42.535,42.5526,42.5174,42.535,17380.0
2023-02-09 13:55:00,48.41,48.41,48.35,48.39,15447.0,42.5438,42.5438,42.4911,42.5262,15447.0
2023-02-09 14:00:00,48.38,48.41,48.3,48.32,15316.0,42.5174,42.5438,42.4471,42.4647,15316.0
2023-02-09 14:05:00,48.32,48.36,48.3,48.34,13494.0,42.4647,42.4998,42.4471,42.4823,13494.0
2023-02-09 14:10:00,48.34,48.34,48.26,48.29,23628.0,42.4823,42.4823,42.412,42.4383,23628.0
2023-02-09 14:15:00,48.29,48.3,48.21,48.23,21432.0,42.4383,42.4471,42.368,42.3856,21432.0
2023-02-09 14:20:00,48.23,48.28,48.18,48.2,24643.0,42.3856,42.4295,42.3417,42.3592,24643.0
2023-02-09 14:25:00,48.2,48.22,48.16,48.17,13733.0,42.3592,42.3768,42.3241,42.3329,13733.0
2023-02-09 14:30:00,48.17,48.25,48.17,48.2,11957.0,42.3329,42.4032,42.3329,42.3592,11957.0
2023-02-09 14:35:00,48.19,48.21,48.16,48.18,19844.0,42.3504,42.368,42.3241,42.3417,19844.0
2023-02-09 14:40:00,48.19,48.25,48.18,48.23,12878.0,42.3504,42.4032,42.3417,42.3856,12878.0
2023-02-09 14:45:00,48.23,48.23,48.15,48.21,16483.0,42.3856,42.3856,42.3153,42.368,16483.0
2023-02-09 14:50:00,48.2,48.22,48.13,48.14,19622.0,42.3592,42.3768,42.2977,42.3065,19622.0
2023-02-09 14:55:00,48.14,48.14,48.04,48.06,46568.0,42.3065,42.3065,42.2186,42.2362,46568.0
2023-02-09 15:00:00,48.05,48.06,47.93,47.95,57890.0,42.2274,42.2362,42.1219,42.1395,57890.0
2023-02-09 15:05:00,47.94,48.04,47.91,48.03,33460.0,42.1307,42.2186,42.1044,42.2098,33460.0
2023-02-09 15:10:00,48.03,48.04,47.98,47.99,31983.0,42.2098,42.2186,42.1659,42.1747,31983.0
2023-02-09 15:15:00,47.98,48.0,47.95,47.96,29906.0,42.1659,42.1835,42.1395,42.1483,29906.0
2023-02-09 15:20:00,47.95,48.01,47.93,47.94,30904.0,42.1395,42.1923,42.1219,42.1307,30904.0
2023-02-09 15:25:00,47.94,47.96,47.91,47.93,29300.0,42.1307,42.1483,42.1044,42.1219,29300.0
2023-02-09 15:30:00,47.92,47.93,47.81,47.83,69669.0,42.1132,42.1219,42.0165,42.0341,69669.0
2023-02-09 15:35:00,47.83,47.91,47.79,47.91,54641.0,42.0341,42.1044,41.9989,42.1044,54641.0
2023-02-09 15:40:00,47.9,48.31,47.87,48.03,150805.0,42.0956,42.4559,42.0692,42.2098,150805.0
2023-02-09 15:45:00,48.03,48.07,47.96,47.98,83709.0,42.2098,42.245,42.1483,42.1659,83709.0
2023-02-09 15:50:00,47.98,48.07,47.97,47.99,225835.0,42.1659,42.245,42.1571,42.1747,225835.0
2023-02-09 15:55:00,47.99,47.99,47.86,47.92,293629.0,42.1747,42.1747,42.0604,42.1132,293629.0
2023-02-10 09:30:00,47.8,48.06,47.73,48.04,83800.0,42.0077,42.2362,41.9462,42.2186,83800.0
2023-02-10 09:35:00,48.02,48.05,47.84,47.88,66659.0,42.201,42.2274,42.0429,42.078,66659.0
2023-02-10 09:40:00,47.89,48.0,47.79,48.0,59393.0,42.0868,42.1835,41.9989,42.1835,59393.0
2023-02-10 09:45:00,47.99,48.19,47.98,48.14,68200.0,42.1747,42.3504,42.1659,42.3065,68200.0
2023-02-10 09:50:00,48.14,48.22,48.1,48.14,65578.0,42.3065,42.3768,42.2713,42.3065,65578.0
2023-02-10 09:55:00,48.17,48.18,48.09,48.1,43511.0,42.3329,42.3417,42.2626,42.2713,43511.0
2023-02-10 10:00:00,48.1,48.1,47.92,48.03,42729.0,42.2713,42.2713,42.1132,42.2098,42729.0
2023-02-10 10:05:00,48.04,48.14,48.03,48.14,36928.0,42.2186,42.3065,42.2098,42.3065,36928.0
2023-02-10 10:10:00,48.13,48.34,48.13,48.29,77396.0,42.2977,42.4823,42.2977,42.4383,77396.0
2023-02-10 10:15:00,48.3,48.39,48.26,48.37,43382.0,42.4471,42.5262,42.412,42.5086,43382.0
2023-02-10 10:20:00,48.38,48.42,48.34,48.38,52723.0,42.5174,42.5526,42.4823,42.5174,52723.0
2023-02-10 10:25:00,48.39,48.4,48.3,48.32,25587.0,42.5262,42.535,42.4471,42.4647,25587.0
2023-02-10 10:30:00,48.31,48.38,48.27,48.28,27656.0,42.4559,42.5174,42.4207,42.4295,27656.0
2023-02-10 10:35:00,48.29,48.3,48.2,48.24,49406.0,42.4383,42.4471,42.3592,42.3944,49406.0
2023-02-10 10:40:00,48.23,48.27,48.17,48.26,28078.0,42.3856,42.4207,42.3329,42.412,28078.0
2023-02-10 10:45:00,48.26,48.3,48.24,48.27,30598.0,42.412,42.4471,42.3944,42.4207,30598.0
2023-02-10 10:50:00,48.27,48.27,48.17,48.23,25317.0,42.4207,42.4207,42.3329,42.3856,25317.0
2023-02-10 10:55:00,48.24,48.26,48.16,48.2,34352.0,42.3944,42.412,42.3241,42.3592,34352.0
2023-02-10 11:00:00,48.2,48.29,48.2,48.29,16610.0,42.3592,42.4383,42.3592,42.4383,16610.0
2023-02-10 11:05:00,48.28,48.29,48.22,48.26,20507.0,42.4295,42.4383,42.3768,42.412,20507.0
2023-02-10 11:10:00,48.26,48.28,48.18,48.22,17483.0,42.412,42.4295,42.3417,42.3768,17483.0
2023-02-10 11:15:00,48.23,48.32,48.22,48.3,14413.0,42.3856,42.4647,42.3768,42.4471,14413.0
2023-02-10 11:20:00,48.3,48.36,48.29,48.3,40843.0,42.4471,42.4998,42.4383,42.4471,40843.0
2023-02-10 11:25:00,48.29,48.32,48.23,48.24,23967.0,42.4383,42.4647,42.3856,42.3944,23967.0
2023-02-10 11:30:00,48.23,48.25,48.19,48.23,14944.0,42.3856,42.4032,42.3504,42.3856,14944.0
2023-02-10 11:35:00,48.23,48.26,48.21,48.22,22462.0,42.3856,42.412,42.368,42.3768,22462.0
2023-02-10 11:40:00,48.22,48.26,48.2,48.23,21523.0,42.3768,42.412,42.3592,42.3856,21523.0
2023-02-10 11:45:00,48.23,48.25,48.18,48.2,13833.0,42.3856,42.4032,42.3417,42.3592,13833.0
2023-02-10 11:50:00,48.21,48.24,48.19,48.23,19961.0,42.368,42.3944,42.3504,42.3856,19961.0
2023-02-10 11:55:00,48.23,48.26,48.17,48.18,23255.0,42.3856,42.412,42.3329,42.3417,23255.0
2023-02-10 12:00:00,48.19,48.2,48.12,48.14,12353.0,42.3504,42.3592,42.2889,42.3065,12353.0
2023-02-10 12:05:00,48.13,48.2,48.06,48.12,142916.0,42.2977,42.3592,42.2362,42.2889,142916.0
2023-02-10 12:10:00,48.13,48.13,48.0,48.03,18813.0,42.2977,42.2977,42.1835,42.2098,18813.0
2023-02-10 12:15:00,48.04,48.1,48.02,48.09,12026.0,42.2186,42.2713,42.201,42.2626,12026.0
2023-02-10 12:20:00,48.09,48.2,48.08,48.2,41105.0,42.2626,42.3592,42.2538,42.3592,41105.0
2023-02-10 12:25:00,48.2,48.21,48.12,48.15,13814.0,42.3592,42.368,42.2889,42.3153,13814.0
2023-02-10 12:30:00,48.15,48.25,48.14,48.18,19108.0,42.3153,42.4032,42.3065,42.3417,19108.0
2023-02-10 12:35:00,48.19,48.21,48.14,48.14,28902.0,42.3504,42.368,42.3065,42.3065,28902.0
2023-02-10 12:40:00,48.14,48.18,48.12,48.16,21589.0,42.3065,42.3417,42.2889,42.3241,21589.0
2023-02-10 12:45:00,48.16,48.2,48.14,48.15,17963.0,42.3241,42.3592,42.3065,42.3153,17963.0
2023-02-10 12:50:00,48.15,48.16,48.11,48.15,33858.0,42.3153,42.3241,42.2801,42.3153,33858.0
2023-02-10 12:55:00,48.15,48.2,48.14,48.18,29702.0,42.3153,42.3592,42.3065,42.3417,29702.0
2023-02-10 13:00:00,48.19,48.21,48.14,48.16,21510.0,42.3504,42.368,42.3065,42.3241,21510.0
2023-02-10 13:05:00,48.16,48.18,48.12,48.14,41024.0,42.3241,42.3417,42.2889,42.3065,41024.0
2023-02-10 13:10:00,48.15,48.16,48.12,48.15,24419.0,42.3153,42.3241,42.2889,42.3153,24419.0
2023-02-10 13:15:00,48.15,48.18,48.15,48.17,33267.0,42.3153,42.3417,42.3153,42.3329,33267.0
2023-02-10 13:20:00,48.16,48.22,48.15,48.16,30414.0,42.3241,42.3768,42.3153,42.3241,30414.0
2023-02-10 13:25:00,48.15,48.17,48.09,48.11,20829.0,42.3153,42.3329,42.2626,42.2801,20829.0
2023-02-10 13:30:00,48.11,48.14,48.07,48.12,61320.0,42.2801,42.3065,42.245,42.2889,61320.0
2023-02-10 13:35:00,48.13,48.15,48.07,48.11,20893.0,42.2977,42.3153,42.245,42.2801,20893.0
2023-02-10 13:40:00,48.11,48.14,48.07,48.09,38833.0,42.2801,42.3065,42.245,42.2626,38833.0
2023-02-10 13:45:00,48.09,48.14,48.08,48.11,36577.0,42.2626,42.3065,42.2538,42.2801,36577.0
2023-02-10 13:50:00,48.1,48.14,48.05,48.05,22261.0,42.2713,42.3065,42.2274,42.2274,22261.0
2023-02-10 13:55:00,48.04,48.09,48.0,48.02,43726.0,42.2186,42.2626,42.1835,42.201,43726.0
2023-02-10 14:00:00,48.02,48.03,47.99,48.0,86035.0,42.201,42.2098,42.1747,42.1835,86035.0
2023-02-10 14:05:00,48.0,48.05,48.0,48.03,21619.0,42.1835,42.2274,42.1835,42.2098,21619.0
2023-02-10 14:10:00,48.02,48.05,47.99,48.02,31599.0,42.201,42.2274,42.1747,42.201,31599.0
2023-02-10 14:15:00,48.02,48.08,48.02,48.07,32341.0,42.201,42.2538,42.201,42.245,32341.0
2023-02-10 14:20:00,48.06,48.09,48.03,48.04,39511.0,42.2362,42.2626,42.2098,42.2186,39511.0
2023-02-10 14:25:00,48.04,48.07,47.99,47.99,51358.0,42.2186,42.245,42.1747,42.1747,51358.0
2023-02-10 14:30:00,48.0,48.03,47.95,48.02,45665.0,42.1835,42.2098,42.1395,42.201,45665.0
2023-02-10 14:35:00,48.02,48.05,47.98,48.01,27558.0,42.201,42.2274,42.1659,42.1923,27558.0
2023-02-10 14:40:00,48.01,48.03,47.94,48.0,32927.0,42.1923,42.2098,42.1307,42.1835,32927.0
2023-02-10 14:45:00,48.0,48.02,47.96,48.0,22542.0,42.1835,42.201,42.1483,42.1835,22542.0
2023-02-10 14:50:00,48.01,48.06,47.99,48.05,24217.0,42.1923,42.2362,42.1747,42.2274,24217.0
2023-02-10 14:55:00,48.05,48.12,48.04,48.12,69525.0,42.2274,42.2889,42.2186,42.2889,69525.0
2023-02-10 15:00:00,48.12,48.18,48.1,48.12,73992.0,42.2889,42.3417,42.2713,42.2889,73992.0
2023-02-10 15:05:00,48.12,48.15,48.07,48.09,87247.0,42.2889,42.3153,42.245,42.2626,87247.0
2023-02-10 15:10:00,48.08,48.16,48.05,48.14,96084.0,42.2538,42.3241,42.2274,42.3065,96084.0
2023-02-10 15:15:00,48.14,48.15,48.05,48.12,100348.0,42.3065,42.3153,42.2274,42.2889,100348.0
2023-02-10 15:20:00,48.11,48.13,48.08,48.09,96161.0,42.2801,42.2977,42.2538,42.2626,96161.0
2023-02-10 15:25:00,48.09,48.16,48.07,48.14,45032.0,42.2626,42.3241,42.245,42.3065,45032.0
2023-02-10 15:30:00,48.14,48.19,48.13,48.19,76900.0,42.3065,42.3504,42.2977,42.3504,76900.0
2023-02-10 15:35:00,48.2,48.28,48.19,48.28,67363.0,42.3592,42.4295,42.3504,42.4295,67363.0
2023-02-10 15:40:00,48.28,48.3,48.22,48.27,77969.0,42.4295,42.4471,42.3768,42.4207,77969.0
2023-02-10 15:45:00,48.27,48.35,48.27,48.32,97641.0,42.4207,42.4911,42.4207,42.4647,97641.0
2023-02-10 15:50:00,48.31,48.39,48.26,48.37,178515.0,42.4559,42.5262,42.412,42.5086,178515.0
2023-02-10 15:55:00,48.37,48.39,48.3,48.37,394769.0,42.5086,42.5262,42.4471,42.5086,394769.0
2023-02-13 09:30:00,48.38,48.38,48.01,48.36,96915.0,42.5174,42.5174,42.1923,42.4998,96915.0
2023-02-13 09:35:00,48.35,48.6,48.34,48.55,48638.0,42.4911,42.7108,42.4823,42.6668,48638.0
2023-02-13 09:40:00,48.57,48.65,48.52,48.64,35643.0,42.6844,42.7547,42.6405,42.7459,35643.0
2023-02-13 09:45:00,48.65,48.75,48.63,48.75,39133.0,42.7547,42.8426,42.7371,42.8426,39133.0
2023-02-13 09:50:00,48.75,48.78,48.65,48.72,42796.0,42.8426,42.8689,42.7547,42.8162,42796.0
2023-02-13 09:55:00,48.72,48.8,48.71,48.73,37039.0,42.8162,42.8865,42.8074,42.825,37039.0
2023-02-13 10:00:00,48.73,48.8,48.69,48.72,45092.0,42.825,42.8865,42.7899,42.8162,45092.0
2023-02-13 10:05:00,48.72,48.8,48.67,48.78,33462.0,42.8162,42.8865,42.7723,42.8689,33462.0
2023-02-13 10:10:00,48.77,48.88,48.75,48.84,97356.0,42.8602,42.9568,42.8426,42.9217,97356.0
2023-02-13 10:15:00,48.85,48.87,48.81,48.84,71774.0,42.9305,42.948,42.8953,42.9217,71774.0
2023-02-13 10:20:00,48.84,48.89,48.83,48.87,86859.0,42.9217,42.9656,42.9129,42.948,86859.0
2023-02-13 10:25:00,48.87,49.01,48.87,49.0,46330.0,42.948,43.0711,42.948,43.0623,46330.0
2023-02-13 10:30:00,49.01,49.02,48.93,48.97,53642.0,43.0711,43.0799,43.0008,43.0359,53642.0
2023-02-13 10:35:00,48.96,49.03,48.93,49.0,29628.0,43.0271,43.0887,43.0008,43.0623,29628.0
2023-02-13 10:40:00,49.01,49.04,48.95,48.98,53393.0,43.0711,43.0974,43.0183,43.0447,53393.0
2023-02-13 10:45:00,48.98,49.01,48.94,48.98,36037.0,43.0447,43.0711,43.0096,43.0447,36037.0
2023-02-13 10:50:00,48.99,49.03,48.97,49.0,38082.0,43.0535,43.0887,43.0359,43.0623,38082.0
2023-02-13 10:55:00,49.0,49.04,48.95,48.98,32794.0,43.0623,43.0974,43.0183,43.0447,32794.0
2023-02-13 11:00:00,48.99,49.01,48.92,48.93,23567.0,43.0535,43.0711,42.992,43.0008,23567.0
2023-02-13 11:05:00,48.92,48.97,48.87,48.88,23867.0,42.992,43.0359,42.948,42.9568,23867.0
2023-02-13 11:10:00,48.89,48.93,48.87,48.93,28081.0,42.9656,43.0008,42.948,43.0008,28081.0
2023-02-13 11:15:00,48.93,48.93,48.86,48.91,33093.0,43.0008,43.0008,42.9393,42.9832,33093.0
2023-02-13 11:20:00,48.91,48.92,48.85,48.86,25155.0,42.9832,42.992,42.9305,42.9393,25155.0
2023-02-13 11:25:00,48.86,48.89,48.83,48.83,21553.0,42.9393,42.9656,42.9129,42.9129,21553.0
2023-02-13 11:30:00,48.84,48.89,48.79,48.81,53437.0,42.9217,42.9656,42.8777,42.8953,53437.0
2023-02-13 11:35:00,48.82,48.84,48.77,48.84,29363.0,42.9041,42.9217,42.8602,42.9217,29363.0
2023-02-13 11:40:00,48.84,48.95,48.83,48.94,25046.0,42.9217,43.0183,42.9129,43.0096,25046.0
2023-02-13 11:45:00,48.94,48.99,48.92,48.93,32590.0,43.0096,43.0535,42.992,43.0008,32590.0
2023-02-13 11:50:00,48.91,48.91,48.85,48.86,20014.0,42.9832,42.9832,42.9305,42.9393,20014.0
2023-02-13 11:55:00,48.86,48.92,48.85,48.9,13803.0,42.9393,42.992,42.9305,42.9744,13803.0
2023-02-13 12:00:00,48.89,48.91,48.86,48.89,16771.0,42.9656,42.9832,42.9393,42.9656,16771.0
2023-02-13 12:05:00,48.88,48.93,48.86,48.93,28130.0,42.9568,43.0008,42.9393,43.0008,28130.0
2023-02-13 12:10:00,48.93,48.93,48.88,48.89,18667.0,43.0008,43.0008,42.9568,42.9656,18667.0
2023-02-13 12:15:00,48.89,48.95,48.89,48.94,22096.0,42.9656,43.0183,42.9656,43.0096,22096.0
2023-02-13 12:20:00,48.94,48.96,48.9,48.95,20195.0,43.0096,43.0271,42.9744,43.0183,20195.0
2023-02-13 12:25:00,48.94,48.96,48.9,48.93,38603.0,43.0096,43.0271,42.9744,43.0008,38603.0
2023-02-13 12:30:00,48.92,48.97,48.91,48.95,30806.0,42.992,43.0359,42.9832,43.0183,30806.0
2023-02-13 12:35:00,48.95,48.95,48.91,48.95,20938.0,43.0183,43.0183,42.9832,43.0183,20938.0
2023-02-13 12:40:00,48.96,48.96,48.9,48.91,9474.0,43.0271,43.0271,42.9744,42.9832,9474.0
2023-02-13 12:45:00,48.91,48.98,48.91,48.96,21131.0,42.9832,43.0447,42.9832,43.0271,21131.0
2023-02-13 12:50:00,48.96,48.97,48.92,48.94,36990.0,43.0271,43.0359,42.992,43.0096,36990.0
2023-02-13 12:55:00,48.94,48.94,48.91,48.93,14812.0,43.0096,43.0096,42.9832,43.0008,14812.0
2023-02-13 13:00:00,48.94,48.96,48.91,48.93,23627.0,43.0096,43.0271,42.9832,43.0008,23627.0
2023-02-13 13:05:00,48.94,48.94,48.87,48.87,12152.0,43.0096,43.0096,42.948,42.948,12152.0
2023-02-13 13:10:00,48.87,48.89,48.85,48.87,13495.0,42.948,42.9656,42.9305,42.948,13495.0
2023-02-13 13:15:00,48.87,48.89,48.86,48.88,16732.0,42.948,42.9656,42.9393,42.9568,16732.0
2023-02-13 13:20:00,48.88,48.93,48.85,48.9,39526.0,42.9568,43.0008,42.9305,42.9744,39526.0
2023-02-13 13:25:00,48.9,48.96,48.89,48.93,22705.0,42.9744,43.0271,42.9656,43.0008,22705.0
2023-02-13 13:30:00,48.93,48.97,48.92,48.95,31528.0,43.0008,43.0359,42.992,43.0183,31528.0
2023-02-13 13:35:00,48.96,49.01,48.94,49.0,49057.0,43.0271,43.0711,43.0096,43.0623,49057.0
2023-02-13 13:40:00,49.0,49.06,49.0,49.05,23715.0,43.0623,43.115,43.0623,43.1062,23715.0
2023-02-13 13:45:00,49.05,49.12,49.03,49.1,29510.0,43.1062,43.1677,43.0887,43.1502,29510.0
2023-02-13 13:50:00,49.1,49.13,49.05,49.07,43734.0,43.1502,43.1765,43.1062,43.1238,43734.0
2023-02-13 13:55:00,49.08,49.09,49.05,49.08,19040.0,43.1326,43.1414,43.1062,43.1326,19040.0
2023-02-13 14:00:00,49.08,49.1,49.02,49.02,23702.0,43.1326,43.1502,43.0799,43.0799,23702.0
2023-02-13 14:05:00,49.02,49.02,48.99,49.0,24462.0,43.0799,43.0799,43.0535,43.0623,24462.0
2023-02-13 14:10:00,49.01,49.01,48.96,48.97,27633.0,43.0711,43.0711,43.0271,43.0359,27633.0
2023-02-13 14:15:00,48.97,49.05,48.97,49.04,22969.0,43.0359,43.1062,43.0359,43.0974,22969.0
2023-02-13 14:20:00,49.03,49.06,49.01,49.05,26074.0,43.0887,43.115,43.0711,43.1062,26074.0
2023-02-13 14:25:00,49.05,49.05,49.02,49.04,35318.0,43.1062,43.1062,43.0799,43.0974,35318.0
2023-02-13 14:30:00,49.04,49.05,49.01,49.02,48139.0,43.0974,43.1062,43.0711,43.0799,48139.0
2023-02-13 14:35:00,49.02,49.07,48.98,49.07,56777.0,43.0799,43.1238,43.0447,43.1238,56777.0
2023-02-13 14:40:00,49.07,49.07,48.99,49.05,51566.0,43.1238,43.1238,43.0535,43.1062,51566.0
2023-02-13 14:45:00,49.04,49.07,49.04,49.06,46766.0,43.0974,43.1238,43.0974,43.115,46766.0
2023-02-13 14:50:00,49.05,49.1,49.05,49.07,35564.0,43.1062,43.1502,43.1062,43.1238,35564.0
2023-02-13 14:55:00,49.07,49.11,49.06,49.11,34123.0,43.1238,43.159,43.115,43.159,34123.0
2023-02-13 15:00:00,49.12,49.14,49.05,49.11,61921.0,43.1677,43.1853,43.1062,43.159,61921.0
2023-02-13 15:05:00,49.11,49.16,49.11,49.14,40257.0,43.159,43.2029,43.159,43.1853,40257.0
2023-02-13 15:10:00,49.14,49.14,49.05,49.08,45269.0,43.1853,43.1853,43.1062,43.1326,45269.0
2023-02-13 15:15:00,49.08,49.08,49.02,49.05,37574.0,43.1326,43.1326,43.0799,43.1062,37574.0
2023-02-13 15:20:00,49.06,49.08,49.05,49.07,34228.0,43.115,43.1326,43.1062,43.1238,34228.0
2023-02-13 15:25:00,49.07,49.08,48.99,49.0,30773.0,43.1238,43.1326,43.0535,43.0623,30773.0
2023-02-13 15:30:00,49.0,49.05,48.99,49.05,46714.0,43.0623,43.1062,43.0535,43.1062,46714.0
2023-02-13 15:35:00,49.05,49.12,49.04,49.11,45264.0,43.1062,43.1677,43.0974,43.159,45264.0
2023-02-13 15:40:00,49.12,49.17,49.11,49.16,48566.0,43.1677,43.2117,43.159,43.2029,48566.0
2023-02-13 15:45:00,49.16,49.19,49.13,49.17,86047.0,43.2029,43.2293,43.1765,43.2117,86047.0
2023-02-13 15:50:00,49.17,49.18,49.09,49.13,192548.0,43.2117,43.2205,43.1414,43.1765,192548.0
2023-02-13 15:55:00,49.13,49.15,49.05,49.11,362430.0,43.1765,43.1941,43.1062,43.159,362430.0
2023-02-14 09:30:00,48.91,48.96,48.77,48.92,58128.0,42.9832,43.0271,42.8602,42.992,58128.0
2023-02-14 09:35:00,48.89,48.91,48.76,48.81,54745.0,42.9656,42.9832,42.8514,42.8953,54745.0
2023-02-14 09:40:00,48.81,48.81,48.66,48.75,15964.0,42.8953,42.8953,42.7635,42.8426,15964.0
2023-02-14 09:45:00,48.8,48.95,48.79,48.91,19089.0,42.8865,43.0183,42.8777,42.9832,19089.0
2023-02-14 09:50:00,48.93,49.02,48.91,49.02,16407.0,43.0008,43.0799,42.9832,43.0799,16407.0
2023-02-14 09:55:00,49.03,49.14,49.02,49.12,28190.0,43.0887,43.1853,43.0799,43.1677,28190.0
2023-02-14 10:00:00,49.12,49.19,49.12,49.13,50689.0,43.1677,43.2293,43.1677,43.1765,50689.0
2023-02-14 10:05:00,49.14,49.16,49.06,49.12,29885.0,43.1853,43.2029,43.115,43.1677,29885.0
2023-02-14 10:10:00,49.11,49.27,49.08,49.22,33485.0,43.159,43.2996,43.1326,43.2556,33485.0
2023-02-14 10:15:00,49.25,49.32,49.22,49.26,43838.0,43.282,43.3435,43.2556,43.2908,43838.0
2023-02-14 10:20:00,49.25,49.3,49.2,49.25,41430.0,43.282,43.3259,43.2381,43.282,41430.0
2023-02-14 10:25:00,49.26,49.28,49.16,49.19,78798.0,43.2908,43.3084,43.2029,43.2293,78798.0
2023-02-14 10:30:00,49.19,49.22,49.07,49.1,55566.0,43.2293,43.2556,43.1238,43.1502,55566.0
2023-02-14 10:35:00,49.09,49.09,48.89,48.89,31564.0,43.1414,43.1414,42.9656,42.9656,31564.0
2023-02-14 10:40:00,48.88,48.91,48.81,48.91,37122.0,42.9568,42.9832,42.8953,42.9832,37122.0
2023-02-14 10:45:00,48.9,48.91,48.74,48.83,62507.0,42.9744,42.9832,42.8338,42.9129,62507.0
2023-02-14 10:50:00,48.82,48.87,48.74,48.79,51499.0,42.9041,42.948,42.8338,42.8777,51499.0
2023-02-14 10:55:00,48.79,48.85,48.71,48.78,28101.0,42.8777,42.9305,42.8074,42.8689,28101.0
2023-02-14 11:00:00,48.78,48.99,48.76,48.91,57775.0,42.8689,43.0535,42.8514,42.9832,57775.0
2023-02-14 11:05:00,48.9,48.95,48.86,48.86,40039.0,42.9744,43.0183,42.9393,42.9393,40039.0
2023-02-14 11:10:00,48.88,48.93,48.83,48.84,21798.0,42.9568,43.0008,42.9129,42.9217,21798.0
2023-02-14 11:15:00,48.84,48.96,48.83,48.93,31342.0,42.9217,43.0271,42.9129,43.0008,31342.0
2023-02-14 11:20:00,48.94,48.99,48.91,48.98,24687.0,43.0096,43.0535,42.9832,43.0447,24687.0
2023-02-14 11:25:00,48.98,48.99,48.78,48.79,56456.0,43.0447,43.0535,42.8689,42.8777,56456.0
2023-02-14 11:30:00,48.79,48.79,48.64,48.68,38409.0,42.8777,42.8777,42.7459,42.7811,38409.0
2023-02-14 11:35:00,48.68,48.75,48.61,48.61,38126.0,42.7811,42.8426,42.7195,42.7195,38126.0
2023-02-14 11:40:00,48.59,48.6,48.49,48.54,35453.0,42.702,42.7108,42.6141,42.658,35453.0
2023-02-14 11:45:00,48.53,48.71,48.53,48.68,49427.0,42.6492,42.8074,42.6492,42.7811,49427.0
2023-02-14 11:50:00,48.68,48.68,48.53,48.61,28603.0,42.7811,42.7811,42.6492,42.7195,28603.0
2023-02-14 11:55:00,48.6,48.68,48.58,48.67,28073.0,42.7108,42.7811,42.6932,42.7723,28073.0
2023-02-14 12:00:00,48.66,48.72,48.65,48.68,38007.0,42.7635,42.8162,42.7547,42.7811,38007.0
2023-02-14 12:05:00,48.67,48.71,48.66,48.68,12978.0,42.7723,42.8074,42.7635,42.7811,12978.0
2023-02-14 12:10:00,48.69,48.78,48.68,48.78,60991.0,42.7899,42.8689,42.7811,42.8689,60991.0
2023-02-14 12:15:00,48.78,48.82,48.75,48.77,25039.0,42.8689,42.9041,42.8426,42.8602,25039.0
2023-02-14 12:20:00,48.77,48.81,48.73,48.73,19340.0,42.8602,42.8953,42.825,42.825,19340.0
2023-02-14 12:25:00,48.73,48.87,48.73,48.83,22455.0,42.825,42.948,42.825,42.9129,22455.0
2023-02-14 12:30:00,48.82,48.87,48.81,48.86,15346.0,42.9041,42.948,42.8953,42.9393,15346.0
2023-02-14 12:35:00,48.86,48.87,48.76,48.8,14898.0,42.9393,42.948,42.8514,42.8865,14898.0
2023-02-14 12:40:00,48.8,48.84,48.78,48.79,38512.0,42.8865,42.9217,42.8689,42.8777,38512.0
2023-02-14 12:45:00,48.8,48.83,48.76,48.8,15303.0,42.8865,42.9129,42.8514,42.8865,15303.0
2023-02-14 12:50:00,48.8,48.81,48.76,48.79,16780.0,42.8865,42.8953,42.8514,42.8777,16780.0
2023-02-14 12:55:00,48.78,48.87,48.78,48.84,21860.0,42.8689,42.948,42.8689,42.9217,21860.0
2023-02-14 13:00:00,48.81,49.02,48.8,49.0,53089.0,42.8953,43.0799,42.8865,43.0623,53089.0
2023-02-14 13:05:00,48.98,49.05,48.96,48.96,17888.0,43.0447,43.1062,43.0271,43.0271,17888.0
2023-02-14 13:10:00,48.96,48.99,48.92,48.98,15705.0,43.0271,43.0535,42.992,43.0447,15705.0
2023-02-14 13:15:00,48.98,49.07,48.94,49.0,30720.0,43.0447,43.1238,43.0096,43.0623,30720.0
2023-02-14 13:20:00,48.98,49.0,48.91,48.94,34480.0,43.0447,43.0623,42.9832,43.0096,34480.0
2023-02-14 13:25:00,48.93,48.93,48.86,48.86,22150.0,43.0008,43.0008,42.9393,42.9393,22150.0
2023-02-14 13:30:00,48.87,48.91,48.83,48.91,16855.0,42.948,42.9832,42.9129,42.9832,16855.0
2023-02-14 13:35:00,48.91,48.92,48.83,48.87,21061.0,42.9832,42.992,42.9129,42.948,21061.0
2023-02-14 13:40:00,48.89,48.92,48.83,48.84,28041.0,42.9656,42.992,42.9129,42.9217,28041.0
2023-02-14 13:45:00,48.83,48.91,48.83,48.85,33090.0,42.9129,42.9832,42.9129,42.9305,33090.0
2023-02-14 13:50:00,48.85,48.87,48.82,48.86,20241.0,42.9305,42.948,42.9041,42.9393,20241.0
2023-02-14 13:55:00,48.87,48.92,48.84,48.87,18067.0,42.948,42.992,42.9217,42.948,18067.0
2023-02-14 14:00:00,48.88,48.95,48.84,48.91,19630.0,42.9568,43.0183,42.9217,42.9832,19630.0
2023-02-14 14:05:00,48.9,48.9,48.73,48.79,45868.0,42.9744,42.9744,42.825,42.8777,45868.0
2023-02-14 14:10:00,48.8,48.83,48.77,48.82,13497.0,42.8865,42.9129,42.8602,42.9041,13497.0
2023-02-14 14:15:00,48.82,48.95,48.82,48.94,18809.0,42.9041,43.0183,42.9041,43.0096,18809.0
2023-02-14 14:20:00,48.94,48.96,48.9,48.92,23422.0,43.0096,43.0271,42.9744,42.992,23422.0
2023-02-14 14:25:00,48.93,48.93,48.87,48.91,26275.0,43.0008,43.0008,42.948,42.9832,26275.0
2023-02-14 14:30:00,48.91,49.01,48.89,49.01,17002.0,42.9832,43.0711,42.9656,43.0711,17002.0
2023-02-14 14:35:00,49.01,49.06,49.01,49.02,17840.0,43.0711,43.115,43.0711,43.0799,17840.0
2023-02-14 14:40:00,49.01,49.02,48.96,48.97,20906.0,43.0711,43.0799,43.0271,43.0359,20906.0
2023-02-14 14:45:00,48.97,49.01,48.96,48.99,27363.0,43.0359,43.0711,43.0271,43.0535,27363.0
2023-02-14 14:50:00,48.99,49.02,48.95,48.98,15870.0,43.0535,43.0799,43.0183,43.0447,15870.0
2023-02-14 14:55:00,48.98,48.99,48.92,48.98,34726.0,43.0447,43.0535,42.992,43.0447,34726.0
2023-02-14 15:00:00,48.98,49.01,48.91,48.92,33718.0,43.0447,43.0711,42.9832,42.992,33718.0
2023-02-14 15:05:00,48.91,48.93,48.87,48.9,32035.0,42.9832,43.0008,42.948,42.9744,32035.0
2023-02-14 15:10:00,48.89,48.95,48.83,48.93,31585.0,42.9656,43.0183,42.9129,43.0008,31585.0
2023-02-14 15:15:00,48.93,48.93,48.87,48.91,59001.0,43.0008,43.0008,42.948,42.9832,59001.0
2023-02-14 15:20:00,48.91,48.94,48.88,48.92,47942.0,42.9832,43.0096,42.9568,42.992,47942.0
2023-02-14 15:25:00,48.93,48.95,48.9,48.91,62150.0,43.0008,43.0183,42.9744,42.9832,62150.0
2023-02-14 15:30:00,48.91,48.93,48.86,48.9,57048.0,42.9832,43.0008,42.9393,42.9744,57048.0
2023-02-14 15:35:00,48.9,48.93,48.88,48.91,54327.0,42.9744,43.0008,42.9568,42.9832,54327.0
2023-02-14 15:40:00,48.9,48.96,48.86,48.95,51478.0,42.9744,43.0271,42.9393,43.0183,51478.0
2023-02-14 15:45:00,48.95,48.98,48.91,48.97,52433.0,43.0183,43.0447,42.9832,43.0359,52433.0
2023-02-14 15:50:00,48.97,48.97,48.88,48.94,93290.0,43.0359,43.0359,42.9568,43.0096,93290.0
2023-02-14 15:55:00,48.94,48.98,48.8,48.84,292224.0,43.0096,43.0447,42.8865,42.9217,292224.0
2023-02-15 09:30:00,48.38,48.53,48.2,48.51,80193.0,42.5174,42.6492,42.3592,42.6317,80193.0
2023-02-15 09:35:00,48.52,48.57,48.45,48.47,14651.0,42.6405,42.6844,42.5789,42.5965,14651.0
2023-02-15 09:40:00,48.48,48.69,48.47,48.64,34512.0,42.6053,42.7899,42.5965,42.7459,34512.0
2023-02-15 09:45:00,48.64,48.77,48.62,48.76,20634.0,42.7459,42.8602,42.7283,42.8514,20634.0
2023-02-15 09:50:00,48.75,48.81,48.61,48.65,16367.0,42.8426,42.8953,42.7195,42.7547,16367.0
2023-02-15 09:55:00,48.66,48.74,48.65,48.74,16474.0,42.7635,42.8338,42.7547,42.8338,16474.0
2023-02-15 10:00:00,48.73,48.79,48.69,48.77,31088.0,42.825,42.8777,42.7899,42.8602,31088.0
2023-02-15 10:05:00,48.78,48.84,48.7,48.72,22113.0,42.8689,42.9217,42.7986,42.8162,22113.0
2023-02-15 10:10:00,48.71,48.74,48.63,48.69,42656.0,42.8074,42.8338,42.7371,42.7899,42656.0
2023-02-15 10:15:00,48.69,48.8,48.67,48.79,25227.0,42.7899,42.8865,42.7723,42.8777,25227.0
2023-02-15 10:20:00,48.78,48.81,48.67,48.67,17379.0,42.8689,42.8953,42.7723,42.7723,17379.0
2023-02-15 10:25:00,48.68,48.71,48.66,48.66,11846.0,42.7811,42.8074,42.7635,42.7635,11846.0
2023-02-15 10:30:00,48.66,48.75,48.65,48.74,34313.0,42.7635,42.8426,42.7547,42.8338,34313.0
2023-02-15 10:35:00,48.74,48.81,48.7,48.77,21161.0,42.8338,42.8953,42.7986,42.8602,21161.0
2023-02-15 10:40:00,48.75,48.76,48.64,48.64,13445.0,42.8426,42.8514,42.7459,42.7459,13445.0
2023-02-15 10:45:00,48.64,48.67,48.62,48.64,15978.0,42.7459,42.7723,42.7283,42.7459,15978.0
2023-02-15 10:50:00,48.64,48.71,48.63,48.68,22891.0,42.7459,42.8074,42.7371,42.7811,22891.0
2023-02-15 10:55:00,48.69,48.76,48.67,48.71,22514.0,42.7899,42.8514,42.7723,42.8074,22514.0
2023-02-15 11:00:00,48.7,48.75,48.68,48.75,25260.0,42.7986,42.8426,42.7811,42.8426,25260.0
2023-02-15 11:05:00,48.75,48.9,48.72,48.88,27218.0,42.8426,42.9744,42.8162,42.9568,27218.0
2023-02-15 11:10:00,48.88,48.92,48.85,48.89,13795.0,42.9568,42.992,42.9305,42.9656,13795.0
2023-02-15 11:15:00,48.91,48.95,48.9,48.95,19140.0,42.9832,43.0183,42.9744,43.0183,19140.0
2023-02-15 11:20:00,48.95,48.96,48.87,48.89,23741.0,43.0183,43.0271,42.948,42.9656,23741.0
2023-02-15 11:25:00,48.89,48.92,48.84,48.9,24968.0,42.9656,42.992,42.9217,42.9744,24968.0
2023-02-15 11:30:00,48.91,48.92,48.78,48.79,22779.0,42.9832,42.992,42.8689,42.8777,22779.0
2023-02-15 11:35:00,48.79,48.83,48.77,48.82,10354.0,42.8777,42.9129,42.8602,42.9041,10354.0
2023-02-15 11:40:00,48.83,48.92,48.82,48.89,15943.0,42.9129,42.992,42.9041,42.9656,15943.0
2023-02-15 11:45:00,48.9,48.92,48.86,48.88,14755.0,42.9744,42.992,42.9393,42.9568,14755.0
2023-02-15 11:50:00,48.89,48.91,48.86,48.91,10882.0,42.9656,42.9832,42.9393,42.9832,10882.0
2023-02-15 11:55:00,48.93,48.94,48.85,48.86,11404.0,43.0008,43.0096,42.9305,42.9393,11404.0
2023-02-15 12:00:00,48.86,48.86,48.8,48.8,12425.0,42.9393,42.9393,42.8865,42.8865,12425.0
2023-02-15 12:05:00,48.81,48.83,48.7,48.73,22711.0,42.8953,42.9129,42.7986,42.825,22711.0
2023-02-15 12:10:00,48.73,48.76,48.72,48.75,8969.0,42.825,42.8514,42.8162,42.8426,8969.0
2023-02-15 12:15:00,48.74,48.74,48.69,48.72,13609.0,42.8338,42.8338,42.7899,42.8162,13609.0
2023-02-15 12:20:00,48.71,48.73,48.67,48.71,19255.0,42.8074,42.825,42.7723,42.8074,19255.0
2023-02-15 12:25:00,48.71,48.72,48.65,48.66,16922.0,42.8074,42.8162,42.7547,42.7635,16922.0
2023-02-15 12:30:00,48.65,48.68,48.64,48.68,18041.0,42.7547,42.7811,42.7459,42.7811,18041.0
2023-02-15 12:35:00,48.68,48.72,48.64,48.67,11739.0,42.7811,42.8162,42.7459,42.7723,11739.0
2023-02-15 12:40:00,48.67,48.72,48.66,48.7,9547.0,42.7723,42.8162,42.7635,42.7986,9547.0
2023-02-15 12:45:00,48.71,48.72,48.69,48.71,9305.0,42.8074,42.8162,42.7899,42.8074,9305.0
2023-02-15 12:50:00,48.72,48.73,48.71,48.72,11245.0,42.8162,42.825,42.8074,42.8162,11245.0
2023-02-15 12:55:00,48.7,48.7,48.63,48.64,6863.0,42.7986,42.7986,42.7371,42.7459,6863.0
2023-02-15 13:00:00,48.66,48.68,48.63,48.64,7097.0,42.7635,42.7811,42.7371,42.7459,7097.0
2023-02-15 13:05:00,48.64,48.68,48.61,48.67,13715.0,42.7459,42.7811,42.7195,42.7723,13715.0
2023-02-15 13:10:00,48.67,48.7,48.67,48.67,13573.0,42.7723,42.7986,42.7723,42.7723,13573.0
2023-02-15 13:15:00,48.68,48.72,48.65,48.71,11752.0,42.7811,42.8162,42.7547,42.8074,11752.0
2023-02-15 13:20:00,48.72,48.74,48.7,48.71,9182.0,42.8162,42.8338,42.7986,42.8074,9182.0
2023-02-15 13:25:00,48.71,48.73,48.71,48.72,20195.0,42.8074,42.825,42.8074,42.8162,20195.0
2023-02-15 13:30:00,48.73,48.76,48.69,48.76,15037.0,42.825,42.8514,42.7899,42.8514,15037.0
2023-02-15 13:35:00,48.76,48.78,48.74,48.76,25023.0,42.8514,42.8689,42.8338,42.8514,25023.0
2023-02-15 13:40:00,48.76,48.81,48.74,48.8,17855.0,42.8514,42.8953,42.8338,42.8865,17855.0
2023-02-15 13:45:00,48.79,48.83,48.79,48.83,18648.0,42.8777,42.9129,42.8777,42.9129,18648.0
2023-02-15 13:50:00,48.84,48.89,48.82,48.88,32793.0,42.9217,42.9656,42.9041,42.9568,32793.0
2023-02-15 13:55:00,48.89,48.9,48.86,48.89,20227.0,42.9656,42.9744,42.9393,42.9656,20227.0
2023-02-15 14:00:00,48.9,48.9,48.82,48.83,16123.0,42.9744,42.9744,42.9041,42.9129,16123.0
2023-02-15 14:05:00,48.84,48.9,48.8,48.89,14120.0,42.9217,42.9744,42.8865,42.9656,14120.0
2023-02-15 14:10:00,48.89,48.92,48.86,48.9,23216.0,42.9656,42.992,42.9393,42.9744,23216.0
2023-02-15 14:15:00,48.9,48.91,48.85,48.85,17774.0,42.9744,42.9832,42.9305,42.9305,17774.0
2023-02-15 14:20:00,48.85,48.86,48.83,48.84,9009.0,42.9305,42.9393,42.9129,42.9217,9009.0
2023-02-15 14:25:00,48.85,48.88,48.81,48.87,16100.0,42.9305,42.9568,42.8953,42.948,16100.0
2023-02-15 14:30:00,48.88,48.88,48.83,48.87,18946.0,42.9568,42.9568,42.9129,42.948,18946.0
2023-02-15 14:35:00,48.87,48.88,48.82,48.88,17338.0,42.948,42.9568,42.9041,42.9568,17338.0
2023-02-15 14:40:00,48.87,48.89,48.85,48.86,14384.0,42.948,42.9656,42.9305,42.9393,14384.0
2023-02-15 14:45:00,48.86,48.86,48.78,48.79,19359.0,42.9393,42.9393,42.8689,42.8777,19359.0
2023-02-15 14:50:00,48.8,48.81,48.72,48.72,44766.0,42.8865,42.8953,42.8162,42.8162,44766.0
2023-02-15 14:55:00,48.72,48.73,48.68,48.69,28966.0,42.8162,42.825,42.7811,42.7899,28966.0
2023-02-15 15:00:00,48.69,48.71,48.67,48.7,14125.0,42.7899,42.8074,42.7723,42.7986,14125.0
2023-02-15 15:05:00,48.7,48.75,48.7,48.74,22868.0,42.7986,42.8426,42.7986,42.8338,22868.0
2023-02-15 15:10:00,48.74,48.74,48.7,48.7,20654.0,42.8338,42.8338,42.7986,42.7986,20654.0
2023-02-15 15:15:00,48.71,48.71,48.67,48.68,31537.0,42.8074,42.8074,42.7723,42.7811,31537.0
2023-02-15 15:20:00,48.69,48.74,48.68,48.69,12723.0,42.7899,42.8338,42.7811,42.7899,12723.0
2023-02-15 15:25:00,48.7,48.77,48.69,48.75,21341.0,42.7986,42.8602,42.7899,42.8426,21341.0
2023-02-15 15:30:00,48.74,48.78,48.71,48.78,29543.0,42.8338,42.8689,42.8074,42.8689,29543.0
2023-02-15 15:35:00,48.78,48.81,48.75,48.8,22626.0,42.8689,42.8953,42.8426,42.8865,22626.0
2023-02-15 15:40:00,48.8,48.82,48.77,48.8,26982.0,42.8865,42.9041,42.8602,42.8865,26982.0
2023-02-15 15:45:00,48.8,48.86,48.79,48.84,47930.0,42.8865,42.9393,42.8777,42.9217,47930.0
2023-02-15 15:50:00,48.84,48.89,48.8,48.82,72181.0,42.9217,42.9656,42.8865,42.9041,72181.0
2023-02-15 15:55:00,48.82,48.92,48.79,48.91,171302.0,42.9041,42.992,42.8777,42.9832,171302.0
2023-02-16 09:30:00,48.21,48.33,48.17,48.21,131115.0,42.368,42.4735,42.3329,42.368,131115.0
2023-02-16 09:35:00,48.16,48.18,47.74,47.84,87131.0,42.3241,42.3417,41.955,42.0429,87131.0
2023-02-16 09:40:00,47.86,48.03,47.83,47.99,110621.0,42.0604,42.2098,42.0341,42.1747,110621.0
2023-02-16 09:45:00,48.0,48.16,47.96,48.1,69225.0,42.1835,42.3241,42.1483,42.2713,69225.0
2023-02-16 09:50:00,48.09,48.13,48.02,48.07,62409.0,42.2626,42.2977,42.201,42.245,62409.0
2023-02-16 09:55:00,48.06,48.12,48.0,48.06,47457.0,42.2362,42.2889,42.1835,42.2362,47457.0
2023-02-16 10:00:00,48.06,48.11,48.0,48.05,92564.0,42.2362,42.2801,42.1835,42.2274,92564.0
2023-02-16 10:05:00,48.06,48.16,48.03,48.11,45231.0,42.2362,42.3241,42.2098,42.2801,45231.0
2023-02-16 10:10:00,48.09,48.21,48.08,48.16,40141.0,42.2626,42.368,42.2538,42.3241,40141.0
2023-02-16 10:15:00,48.18,48.24,48.14,48.23,18033.0,42.3417,42.3944,42.3065,42.3856,18033.0
2023-02-16 10:20:00,48.25,48.25,48.1,48.1,50805.0,42.4032,42.4032,42.2713,42.2713,50805.0
2023-02-16 10:25:00,48.11,48.2,48.09,48.18,40588.0,42.2801,42.3592,42.2626,42.3417,40588.0
2023-02-16 10:30:00,48.18,48.25,48.17,48.25,16063.0,42.3417,42.4032,42.3329,42.4032,16063.0
2023-02-16 10:35:00,48.26,48.3,48.2,48.27,19287.0,42.412,42.4471,42.3592,42.4207,19287.0
2023-02-16 10:40:00,48.27,48.28,48.22,48.25,35888.0,42.4207,42.4295,42.3768,42.4032,35888.0
2023-02-16 10:45:00,48.25,48.34,48.2,48.32,45986.0,42.4032,42.4823,42.3592,42.4647,45986.0
2023-02-16 10:50:00,48.33,48.38,48.3,48.38,46977.0,42.4735,42.5174,42.4471,42.5174,46977.0
2023-02-16 10:55:00,48.39,48.4,48.31,48.34,53055.0,42.5262,42.535,42.4559,42.4823,53055.0
2023-02-16 11:00:00,48.35,48.4,48.34,48.38,64028.0,42.4911,42.535,42.4823,42.5174,64028.0
2023-02-16 11:05:00,48.37,48.37,48.24,48.28,22807.0,42.5086,42.5086,42.3944,42.4295,22807.0
2023-02-16 11:10:00,48.29,48.35,48.26,48.33,20005.0,42.4383,42.4911,42.412,42.4735,20005.0
2023-02-16 11:15:00,48.33,48.33,48.2,48.23,65466.0,42.4735,42.4735,42.3592,42.3856,65466.0
2023-02-16 11:20:00,48.22,48.25,48.2,48.24,20800.0,42.3768,42.4032,42.3592,42.3944,20800.0
2023-02-16 11:25:00,48.24,48.3,48.21,48.27,19120.0,42.3944,42.4471,42.368,42.4207,19120.0
2023-02-16 11:30:00,48.27,48.42,48.27,48.38,59493.0,42.4207,42.5526,42.4207,42.5174,59493.0
2023-02-16 11:35:00,48.37,48.4,48.31,48.32,56553.0,42.5086,42.535,42.4559,42.4647,56553.0
2023-02-16 11:40:00,48.32,48.34,48.28,48.3,26317.0,42.4647,42.4823,42.4295,42.4471,26317.0
2023-02-16 11:45:00,48.3,48.45,48.29,48.43,26669.0,42.4471,42.5789,42.4383,42.5614,26669.0
2023-02-16 11:50:00,48.43,48.44,48.37,48.38,55492.0,42.5614,42.5701,42.5086,42.5174,55492.0
2023-02-16 11:55:00,48.38,48.4,48.35,48.4,49393.0,42.5174,42.535,42.4911,42.535,49393.0
2023-02-16 12:00:00,48.4,48.41,48.29,48.3,22108.0,42.535,42.5438,42.4383,42.4471,22108.0
2023-02-16 12:05:00,48.3,48.41,48.3,48.37,46341.0,42.4471,42.5438,42.4471,42.5086,46341.0
2023-02-16 12:10:00,48.37,48.41,48.34,48.36,28332.0,42.5086,42.5438,42.4823,42.4998,28332.0
2023-02-16 12:15:00,48.36,48.38,48.22,48.22,44297.0,42.4998,42.5174,42.3768,42.3768,44297.0
2023-02-16 12:20:00,48.22,48.37,48.21,48.36,25921.0,42.3768,42.5086,42.368,42.4998,25921.0
2023-02-16 12:25:00,48.37,48.41,48.36,48.37,16995.0,42.5086,42.5438,42.4998,42.5086,16995.0
2023-02-16 12:30:00,48.36,48.43,48.36,48.42,27779.0,42.4998,42.5614,42.4998,42.5526,27779.0
2023-02-16 12:35:00,48.41,48.45,48.39,48.4,25426.0,42.5438,42.5789,42.5262,42.535,25426.0
2023-02-16 12:40:00,48.4,48.4,48.35,48.38,26791.0,42.535,42.535,42.4911,42.5174,26791.0
2023-02-16 12:45:00,48.39,48.4,48.35,48.36,17578.0,42.5262,42.535,42.4911,42.4998,17578.0
2023-02-16 12:50:00,48.36,48.39,48.31,48.32,29546.0,42.4998,42.5262,42.4559,42.4647,29546.0
2023-02-16 12:55:00,48.32,48.34,48.27,48.29,21617.0,42.4647,42.4823,42.4207,42.4383,21617.0
2023-02-16 13:00:00,48.3,48.36,48.25,48.3,29138.0,42.4471,42.4998,42.4032,42.4471,29138.0
2023-02-16 13:05:00,48.31,48.37,48.29,48.37,15468.0,42.4559,42.5086,42.4383,42.5086,15468.0
2023-02-16 13:10:00,48.37,48.37,48.32,48.32,12561.0,42.5086,42.5086,42.4647,42.4647,12561.0
2023-02-16 13:15:00,48.32,48.32,48.27,48.3,28132.0,42.4647,42.4647,42.4207,42.4471,28132.0
2023-02-16 13:20:00,48.3,48.31,48.23,48.28,24883.0,42.4471,42.4559,42.3856,42.4295,24883.0
2023-02-16 13:25:00,48.29,48.32,48.27,48.3,21046.0,42.4383,42.4647,42.4207,42.4471,21046.0
2023-02-16 13:30:00,48.32,48.37,48.29,48.37,22872.0,42.4647,42.5086,42.4383,42.5086,22872.0
2023-02-16 13:35:00,48.37,48.45,48.36,48.43,31199.0,42.5086,42.5789,42.4998,42.5614,31199.0
2023-02-16 13:40:00,48.43,48.46,48.43,48.46,36582.0,42.5614,42.5877,42.5614,42.5877,36582.0
2023-02-16 13:45:00,48.46,48.46,48.36,48.38,28833.0,42.5877,42.5877,42.4998,42.5174,28833.0
2023-02-16 13:50:00,48.37,48.39,48.31,48.39,19855.0,42.5086,42.5262,42.4559,42.5262,19855.0
2023-02-16 13:55:00,48.4,48.4,48.33,48.34,18910.0,42.535,42.535,42.4735,42.4823,18910.0
2023-02-16 14:00:00,48.34,48.38,48.33,48.36,40143.0,42.4823,42.5174,42.4735,42.4998,40143.0
2023-02-16 14:05:00,48.36,48.39,48.36,48.38,28831.0,42.4998,42.5262,42.4998,42.5174,28831.0
2023-02-16 14:10:00,48.38,48.44,48.38,48.4,19406.0,42.5174,42.5701,42.5174,42.535,19406.0
2023-02-16 14:15:00,48.4,48.42,48.39,48.41,20792.0,42.535,42.5526,42.5262,42.5438,20792.0
2023-02-16 14:20:00,48.41,48.42,48.36,48.41,31186.0,42.5438,42.5526,42.4998,42.5438,31186.0
2023-02-16 14:25:00,48.42,48.45,48.41,48.42,20440.0,42.5526,42.5789,42.5438,42.5526,20440.0
2023-02-16 14:30:00,48.41,48.43,48.39,48.4,28279.0,42.5438,42.5614,42.5262,42.535,28279.0
2023-02-16 14:35:00,48.4,48.44,48.39,48.4,24637.0,42.535,42.5701,42.5262,42.535,24637.0
2023-02-16 14:40:00,48.4,48.4,48.3,48.33,41998.0,42.535,42.535,42.4471,42.4735,41998.0
2023-02-16 14:45:00,48.33,48.33,48.29,48.32,33489.0,42.4735,42.4735,42.4383,42.4647,33489.0
2023-02-16 14:50:00,48.32,48.32,48.27,48.3,30048.0,42.4647,42.4647,42.4207,42.4471,30048.0
2023-02-16 14:55:00,48.31,48.34,48.3,48.3,18490.0,42.4559,42.4823,42.4471,42.4471,18490.0
2023-02-16 15:00:00,48.3,48.32,48.27,48.29,23702.0,42.4471,42.4647,42.4207,42.4383,23702.0
2023-02-16 15:05:00,48.28,48.32,48.19,48.24,105661.0,42.4295,42.4647,42.3504,42.3944,105661.0
2023-02-16 15:10:00,48.24,48.28,48.22,48.22,26362.0,42.3944,42.4295,42.3768,42.3768,26362.0
2023-02-16 15:15:00,48.22,48.22,48.11,48.14,40326.0,42.3768,42.3768,42.2801,42.3065,40326.0
2023-02-16 15:20:00,48.14,48.15,48.06,48.12,48239.0,42.3065,42.3153,42.2362,42.2889,48239.0
2023-02-16 15:25:00,48.11,48.16,48.05,48.06,49934.0,42.2801,42.3241,42.2274,42.2362,49934.0
2023-02-16 15:30:00,48.06,48.07,47.98,48.02,62086.0,42.2362,42.245,42.1659,42.201,62086.0
2023-02-16 15:35:00,48.02,48.09,47.99,48.05,35993.0,42.201,42.2626,42.1747,42.2274,35993.0
2023-02-16 15:40:00,48.05,48.07,47.96,48.06,58172.0,42.2274,42.245,42.1483,42.2362,58172.0
2023-02-16 15:45:00,48.06,48.07,47.98,48.04,71263.0,42.2362,42.245,42.1659,42.2186,71263.0
2023-02-16 15:50:00,48.03,48.13,47.99,48.08,156093.0,42.2098,42.2977,42.1747,42.2538,156093.0
2023-02-16 15:55:00,48.09,48.1,47.95,47.96,366211.0,42.2626,42.2713,42.1395,42.1483,366211.0
2023-02-17 09:30:00,48.0,48.09,47.81,47.87,199218.0,42.1835,42.2626,42.0165,42.0692,199218.0
2023-02-17 09:35:00,47.91,48.0,47.85,47.93,25635.0,42.1044,42.1835,42.0516,42.1219,25635.0
2023-02-17 09:40:00,47.92,47.99,47.9,47.92,49319.0,42.1132,42.1747,42.0956,42.1132,49319.0
2023-02-17 09:45:00,47.93,47.95,47.84,47.9,28609.0,42.1219,42.1395,42.0429,42.0956,28609.0
2023-02-17 09:50:00,47.93,47.94,47.8,47.8,34270.0,42.1219,42.1307,42.0077,42.0077,34270.0
2023-02-17 09:55:00,47.79,47.88,47.76,47.81,18846.0,41.9989,42.078,41.9725,42.0165,18846.0
2023-02-17 10:00:00,47.8,47.98,47.8,47.96,17098.0,42.0077,42.1659,42.0077,42.1483,17098.0
2023-02-17 10:05:00,47.98,48.06,47.96,48.0,22541.0,42.1659,42.2362,42.1483,42.1835,22541.0
2023-02-17 10:10:00,48.0,48.1,47.97,48.04,25951.0,42.1835,42.2713,42.1571,42.2186,25951.0
2023-02-17 10:15:00,48.06,48.1,48.02,48.09,85822.0,42.2362,42.2713,42.201,42.2626,85822.0
2023-02-17 10:20:00,48.09,48.19,48.04,48.05,50626.0,42.2626,42.3504,42.2186,42.2274,50626.0
2023-02-17 10:25:00,48.06,48.13,48.05,48.08,23380.0,42.2362,42.2977,42.2274,42.2538,23380.0
2023-02-17 10:30:00,48.08,48.13,48.06,48.09,32643.0,42.2538,42.2977,42.2362,42.2626,32643.0
2023-02-17 10:35:00,48.09,48.2,48.05,48.09,23329.0,42.2626,42.3592,42.2274,42.2626,23329.0
2023-02-17 10:40:00,48.09,48.09,48.03,48.05,47571.0,42.2626,42.2626,42.2098,42.2274,47571.0
2023-02-17 10:45:00,48.05,48.18,48.03,48.18,33390.0,42.2274,42.3417,42.2098,42.3417,33390.0
2023-02-17 10:50:00,48.18,48.22,48.12,48.14,29137.0,42.3417,42.3768,42.2889,42.3065,29137.0
2023-02-17 10:55:00,48.15,48.16,48.09,48.12,20849.0,42.3153,42.3241,42.2626,42.2889,20849.0
2023-02-17 11:00:00,48.11,48.11,48.02,48.08,91131.0,42.2801,42.2801,42.201,42.2538,91131.0
2023-02-17 11:05:00,48.08,48.14,48.08,48.09,40255.0,42.2538,42.3065,42.2538,42.2626,40255.0
2023-02-17 11:10:00,48.1,48.17,48.08,48.12,16238.0,42.2713,42.3329,42.2538,42.2889,16238.0
2023-02-17 11:15:00,48.12,48.14,48.04,48.06,17260.0,42.2889,42.3065,42.2186,42.2362,17260.0
2023-02-17 11:20:00,48.05,48.12,48.03,48.08,19778.0,42.2274,42.2889,42.2098,42.2538,19778.0
2023-02-17 11:25:00,48.06,48.12,48.06,48.11,37293.0,42.2362,42.2889,42.2362,42.2801,37293.0
2023-02-17 11:30:00,48.11,48.15,48.08,48.15,27631.0,42.2801,42.3153,42.2538,42.3153,27631.0
2023-02-17 11:35:00,48.15,48.18,48.13,48.18,26245.0,42.3153,42.3417,42.2977,42.3417,26245.0
2023-02-17 11:40:00,48.18,48.23,48.15,48.23,39768.0,42.3417,42.3856,42.3153,42.3856,39768.0
2023-02-17 11:45:00,48.23,48.24,48.2,48.21,14627.0,42.3856,42.3944,42.3592,42.368,14627.0
2023-02-17 11:50:00,48.2,48.21,48.15,48.17,18000.0,42.3592,42.368,42.3153,42.3329,18000.0
2023-02-17 11:55:00,48.17,48.18,48.14,48.18,18914.0,42.3329,42.3417,42.3065,42.3417,18914.0
2023-02-17 12:00:00,48.18,48.23,48.18,48.22,25393.0,42.3417,42.3856,42.3417,42.3768,25393.0
2023-02-17 12:05:00,48.22,48.25,48.2,48.23,12099.0,42.3768,42.4032,42.3592,42.3856,12099.0
2023-02-17 12:10:00,48.24,48.28,48.23,48.25,15022.0,42.3944,42.4295,42.3856,42.4032,15022.0
2023-02-17 12:15:00,48.26,48.29,48.24,48.24,16888.0,42.412,42.4383,42.3944,42.3944,16888.0
2023-02-17 12:20:00,48.24,48.3,48.24,48.28,28350.0,42.3944,42.4471,42.3944,42.4295,28350.0
2023-02-17 12:25:00,48.28,48.35,48.27,48.34,17236.0,42.4295,42.4911,42.4207,42.4823,17236.0
2023-02-17 12:30:00,48.33,48.35,48.31,48.34,28017.0,42.4735,42.4911,42.4559,42.4823,28017.0
2023-02-17 12:35:00,48.34,48.36,48.31,48.34,32587.0,42.4823,42.4998,42.4559,42.4823,32587.0
2023-02-17 12:40:00,48.34,48.36,48.22,48.22,23242.0,42.4823,42.4998,42.3768,42.3768,23242.0
2023-02-17 12:45:00,48.22,48.27,48.21,48.26,19385.0,42.3768,42.4207,42.368,42.412,19385.0
2023-02-17 12:50:00,48.26,48.28,48.17,48.2,21805.0,42.412,42.4295,42.3329,42.3592,21805.0
2023-02-17 12:55:00,48.2,48.22,48.18,48.21,49027.0,42.3592,42.3768,42.3417,42.368,49027.0
2023-02-17 13:00:00,48.2,48.26,48.18,48.26,34164.0,42.3592,42.412,42.3417,42.412,34164.0
2023-02-17 13:05:00,48.26,48.27,48.19,48.24,24105.0,42.412,42.4207,42.3504,42.3944,24105.0
2023-02-17 13:10:00,48.24,48.28,48.23,48.28,32510.0,42.3944,42.4295,42.3856,42.4295,32510.0
2023-02-17 13:15:00,48.28,48.31,48.27,48.28,18985.0,42.4295,42.4559,42.4207,42.4295,18985.0
2023-02-17 13:20:00,48.28,48.28,48.22,48.23,21916.0,42.4295,42.4295,42.3768,42.3856,21916.0
2023-02-17 13:25:00,48.23,48.25,48.18,48.23,16145.0,42.3856,42.4032,42.3417,42.3856,16145.0
2023-02-17 13:30:00,48.22,48.23,48.17,48.23,35362.0,42.3768,42.3856,42.3329,42.3856,35362.0
2023-02-17 13:35:00,48.24,48.27,48.22,48.23,21189.0,42.3944,42.4207,42.3768,42.3856,21189.0
2023-02-17 13:40:00,48.23,48.26,48.22,48.23,22812.0,42.3856,42.412,42.3768,42.3856,22812.0
2023-02-17 13:45:00,48.23,48.29,48.23,48.27,13598.0,42.3856,42.4383,42.3856,42.4207,13598.0
2023-02-17 13:50:00,48.27,48.28,48.23,48.23,21758.0,42.4207,42.4295,42.3856,42.3856,21758.0
2023-02-17 13:55:00,48.23,48.27,48.22,48.26,26069.0,42.3856,42.4207,42.3768,42.412,26069.0
2023-02-17 14:00:00,48.26,48.31,48.25,48.28,22757.0,42.412,42.4559,42.4032,42.4295,22757.0
2023-02-17 14:05:00,48.28,48.36,48.27,48.35,13912.0,42.4295,42.4998,42.4207,42.4911,13912.0
2023-02-17 14:10:00,48.34,48.37,48.25,48.26,33355.0,42.4823,42.5086,42.4032,42.412,33355.0
2023-02-17 14:15:00,48.26,48.28,48.24,48.28,35870.0,42.412,42.4295,42.3944,42.4295,35870.0
2023-02-17 14:20:00,48.28,48.43,48.26,48.43,25946.0,42.4295,42.5614,42.412,42.5614,25946.0
2023-02-17 14:25:00,48.43,48.47,48.42,48.44,46609.0,42.5614,42.5965,42.5526,42.5701,46609.0
2023-02-17 14:30:00,48.44,48.49,48.43,48.46,30463.0,42.5701,42.6141,42.5614,42.5877,30463.0
2023-02-17 14:35:00,48.46,48.48,48.43,48.45,19117.0,42.5877,42.6053,42.5614,42.5789,19117.0
2023-02-17 14:40:00,48.44,48.44,48.37,48.39,24511.0,42.5701,42.5701,42.5086,42.5262,24511.0
2023-02-17 14:45:00,48.39,48.47,48.39,48.47,27654.0,42.5262,42.5965,42.5262,42.5965,27654.0
2023-02-17 14:50:00,48.47,48.49,48.45,48.47,71710.0,42.5965,42.6141,42.5789,42.5965,71710.0
2023-02-17 14:55:00,48.47,48.51,48.46,48.48,24176.0,42.5965,42.6317,42.5877,42.6053,24176.0
2023-02-17 15:00:00,48.48,48.53,48.46,48.47,30370.0,42.6053,42.6492,42.5877,42.5965,30370.0
2023-02-17 15:05:00,48.47,48.5,48.43,48.47,31592.0,42.5965,42.6229,42.5614,42.5965,31592.0
2023-02-17 15:10:00,48.46,48.48,48.39,48.43,27429.0,42.5877,42.6053,42.5262,42.5614,27429.0
2023-02-17 15:15:00,48.43,48.47,48.38,48.42,40667.0,42.5614,42.5965,42.5174,42.5526,40667.0
2023-02-17 15:20:00,48.41,48.43,48.36,48.39,27203.0,42.5438,42.5614,42.4998,42.5262,27203.0
2023-02-17 15:25:00,48.39,48.39,48.31,48.33,32765.0,42.5262,42.5262,42.4559,42.4735,32765.0
2023-02-17 15:30:00,48.33,48.43,48.28,48.41,78010.0,42.4735,42.5614,42.4295,42.5438,78010.0
2023-02-17 15:35:00,48.42,48.49,48.39,48.4,40393.0,42.5526,42.6141,42.5262,42.535,40393.0
2023-02-17 15:40:00,48.4,48.43,48.37,48.4,46729.0,42.535,42.5614,42.5086,42.535,46729.0
2023-02-17 15:45:00,48.38,48.4,48.3,48.3,85237.0,42.5174,42.535,42.4471,42.4471,85237.0
2023-02-17 15:50:00,48.31,48.49,48.31,48.44,171135.0,42.4559,42.6141,42.4559,42.5701,171135.0
2023-02-17 15:55:00,48.44,48.51,48.43,48.5,267170.0,42.5701,42.6317,42.5614,42.6229,267170.0
2023-02-21 09:30:00,48.02,48.19,48.01,48.12,89247.0,42.201,42.3504,42.1923,42.2889,89247.0
2023-02-21 09:35:00,48.11,48.15,47.84,47.9,33795.0,42.2801,42.3153,42.0429,42.0956,33795.0
2023-02-21 09:40:00,47.91,47.92,47.83,47.86,24548.0,42.1044,42.1132,42.0341,42.0604,24548.0
2023-02-21 09:45:00,47.87,47.9,47.69,47.69,46417.0,42.0692,42.0956,41.911,41.911,46417.0
2023-02-21 09:50:00,47.69,47.76,47.64,47.7,62866.0,41.911,41.9725,41.8671,41.9198,62866.0
2023-02-21 09:55:00,47.68,47.68,47.55,47.56,23552.0,41.9022,41.9022,41.788,41.7968,23552.0
2023-02-21 10:00:00,47.54,47.65,47.5,47.65,41937.0,41.7792,41.8759,41.7441,41.8759,41937.0
2023-02-21 10:05:00,47.65,47.71,47.62,47.64,22586.0,41.8759,41.9286,41.8495,41.8671,22586.0
2023-02-21 10:10:00,47.62,47.65,47.59,47.6,25240.0,41.8495,41.8759,41.8231,41.8319,25240.0
2023-02-21 10:15:00,47.6,47.71,47.58,47.64,33833.0,41.8319,41.9286,41.8144,41.8671,33833.0
2023-02-21 10:20:00,47.64,47.64,47.52,47.56,23454.0,41.8671,41.8671,41.7616,41.7968,23454.0
2023-02-21 10:25:00,47.55,47.61,47.53,47.58,24530.0,41.788,41.8407,41.7704,41.8144,24530.0
2023-02-21 10:30:00,47.57,47.63,47.53,47.59,28839.0,41.8056,41.8583,41.7704,41.8231,28839.0
2023-02-21 10:35:00,47.59,47.65,47.55,47.56,28313.0,41.8231,41.8759,41.788,41.7968,28313.0
2023-02-21 10:40:00,47.56,47.63,47.55,47.58,31230.0,41.7968,41.8583,41.788,41.8144,31230.0
2023-02-21 10:45:00,47.58,47.61,47.49,47.49,23591.0,41.8144,41.8407,41.7353,41.7353,23591.0
2023-02-21 10:50:00,47.5,47.5,47.37,47.39,33231.0,41.7441,41.7441,41.6298,41.6474,33231.0
2023-02-21 10:55:00,47.38,47.39,47.33,47.33,23383.0,41.6386,41.6474,41.5947,41.5947,23383.0
2023-02-21 11:00:00,47.34,47.37,47.29,47.3,20219.0,41.6034,41.6298,41.5595,41.5683,20219.0
2023-02-21 11:05:00,47.29,47.35,47.27,47.29,29456.0,41.5595,41.6122,41.5419,41.5595,29456.0
2023-02-21 11:10:00,47.29,47.31,47.22,47.23,27598.0,41.5595,41.5771,41.498,41.5068,27598.0
2023-02-21 11:15:00,47.24,47.3,47.21,47.28,43845.0,41.5156,41.5683,41.4892,41.5507,43845.0
2023-02-21 11:20:00,47.28,47.28,47.15,47.16,21007.0,41.5507,41.5507,41.4365,41.4453,21007.0
2023-02-21 11:25:00,47.16,47.18,47.09,47.11,32330.0,41.4453,41.4628,41.3837,41.4013,32330.0
2023-02-21 11:30:00,47.1,47.13,47.04,47.1,32779.0,41.3925,41.4189,41.3398,41.3925,32779.0
2023-02-21 11:35:00,47.11,47.12,47.04,47.05,18028.0,41.4013,41.4101,41.3398,41.3486,18028.0
2023-02-21 11:40:00,47.05,47.1,47.05,47.09,23701.0,41.3486,41.3925,41.3486,41.3837,23701.0
2023-02-21 11:45:00,47.09,47.12,47.08,47.08,25291.0,41.3837,41.4101,41.375,41.375,25291.0
2023-02-21 11:50:00,47.08,47.09,47.02,47.04,19925.0,41.375,41.3837,41.3222,41.3398,19925.0
2023-02-21 11:55:00,47.03,47.12,47.0,47.12,52941.0,41.331,41.4101,41.3046,41.4101,52941.0
2023-02-21 12:00:00,47.12,47.13,47.09,47.13,25254.0,41.4101,41.4189,41.3837,41.4189,25254.0
2023-02-21 12:05:00,47.12,47.2,47.12,47.16,33243.0,41.4101,41.4804,41.4101,41.4453,33243.0
2023-02-21 12:10:00,47.16,47.17,47.1,47.11,13683.0,41.4453,41.454,41.3925,41.4013,13683.0
2023-02-21 12:15:00,47.1,47.12,47.06,47.12,28890.0,41.3925,41.4101,41.3574,41.4101,28890.0
2023-02-21 12:20:00,47.12,47.14,47.08,47.09,13027.0,41.4101,41.4277,41.375,41.3837,13027.0
2023-02-21 12:25:00,47.09,47.1,47.05,47.08,15260.0,41.3837,41.3925,41.3486,41.375,15260.0
2023-02-21 12:30:00,47.09,47.17,47.05,47.16,90530.0,41.3837,41.454,41.3486,41.4453,90530.0
2023-02-21 12:35:00,47.16,47.17,47.13,47.15,14332.0,41.4453,41.454,41.4189,41.4365,14332.0
2023-02-21 12:40:00,47.16,47.21,47.15,47.17,41657.0,41.4453,41.4892,41.4365,41.454,41657.0
2023-02-21 12:45:00,47.17,47.2,47.12,47.2,36924.0,41.454,41.4804,41.4101,41.4804,36924.0
2023-02-21 12:50:00,47.2,47.22,47.18,47.2,25432.0,41.4804,41.498,41.4628,41.4804,25432.0
2023-02-21 12:55:00,47.2,47.22,47.18,47.21,18751.0,41.4804,41.498,41.4628,41.4892,18751.0
2023-02-21 13:00:00,47.2,47.23,47.19,47.22,29795.0,41.4804,41.5068,41.4716,41.498,29795.0
2023-02-21 13:05:00,47.23,47.23,47.15,47.16,16927.0,41.5068,41.5068,41.4365,41.4453,16927.0
2023-02-21 13:10:00,47.16,47.18,47.15,47.18,20345.0,41.4453,41.4628,41.4365,41.4628,20345.0
2023-02-21 13:15:00,47.17,47.18,47.13,47.17,30392.0,41.454,41.4628,41.4189,41.454,30392.0
2023-02-21 13:20:00,47.16,47.21,47.15,47.16,20821.0,41.4453,41.4892,41.4365,41.4453,20821.0
2023-02-21 13:25:00,47.16,47.18,47.1,47.12,32202.0,41.4453,41.4628,41.3925,41.4101,32202.0
2023-02-21 13:30:00,47.13,47.15,47.1,47.11,30607.0,41.4189,41.4365,41.3925,41.4013,30607.0
2023-02-21 13:35:00,47.11,47.13,47.1,47.13,25587.0,41.4013,41.4189,41.3925,41.4189,25587.0
2023-02-21 13:40:00,47.12,47.17,47.11,47.16,65202.0,41.4101,41.454,41.4013,41.4453,65202.0
2023-02-21 13:45:00,47.16,47.17,47.12,47.12,41814.0,41.4453,41.454,41.4101,41.4101,41814.0
2023-02-21 13:50:00,47.12,47.12,47.05,47.07,17993.0,41.4101,41.4101,41.3486,41.3662,17993.0
2023-02-21 13:55:00,47.06,47.1,47.05,47.09,27197.0,41.3574,41.3925,41.3486,41.3837,27197.0
2023-02-21 14:00:00,47.09,47.1,47.01,47.02,23617.0,41.3837,41.3925,41.3134,41.3222,23617.0
2023-02-21 14:05:00,47.02,47.02,46.96,47.0,30832.0,41.3222,41.3222,41.2695,41.3046,30832.0
2023-02-21 14:10:00,47.01,47.01,46.98,46.99,32089.0,41.3134,41.3134,41.2871,41.2959,32089.0
2023-02-21 14:15:00,46.99,47.01,46.95,46.96,32995.0,41.2959,41.3134,41.2607,41.2695,32995.0
2023-02-21 14:20:00,46.95,46.98,46.92,46.97,34619.0,41.2607,41.2871,41.2343,41.2783,34619.0
2023-02-21 14:25:00,46.96,47.04,46.96,47.02,26592.0,41.2695,41.3398,41.2695,41.3222,26592.0
2023-02-21 14:30:00,47.01,47.11,47.0,47.11,47162.0,41.3134,41.4013,41.3046,41.4013,47162.0
2023-02-21 14:35:00,47.11,47.12,47.05,47.12,29815.0,41.4013,41.4101,41.3486,41.4101,29815.0
2023-02-21 14:40:00,47.11,47.16,47.08,47.14,49808.0,41.4013,41.4453,41.375,41.4277,49808.0
2023-02-21 14:45:00,47.14,47.18,47.13,47.14,24652.0,41.4277,41.4628,41.4189,41.4277,24652.0
2023-02-21 14:50:00,47.15,47.15,47.1,47.14,24140.0,41.4365,41.4365,41.3925,41.4277,24140.0
2023-02-21 14:55:00,47.13,47.15,47.09,47.13,26516.0,41.4189,41.4365,41.3837,41.4189,26516.0
2023-02-21 15:00:00,47.13,47.21,47.13,47.21,33449.0,41.4189,41.4892,41.4189,41.4892,33449.0
2023-02-21 15:05:00,47.22,47.22,47.14,47.15,29903.0,41.498,41.498,41.4277,41.4365,29903.0
2023-02-21 15:10:00,47.15,47.17,47.11,47.12,24344.0,41.4365,41.454,41.4013,41.4101,24344.0
2023-02-21 15:15:00,47.12,47.14,47.08,47.14,24385.0,41.4101,41.4277,41.375,41.4277,24385.0
2023-02-21 15:20:00,47.13,47.14,47.1,47.12,22909.0,41.4189,41.4277,41.3925,41.4101,22909.0
2023-02-21 15:25:00,47.13,47.18,47.13,47.18,41703.0,41.4189,41.4628,41.4189,41.4628,41703.0
2023-02-21 15:30:00,47.18,47.23,47.18,47.22,49167.0,41.4628,41.5068,41.4628,41.498,49167.0
2023-02-21 15:35:00,47.22,47.24,47.17,47.23,44078.0,41.498,41.5156,41.454,41.5068,44078.0
2023-02-21 15:40:00,47.23,47.24,47.15,47.18,73711.0,41.5068,41.5156,41.4365,41.4628,73711.0
2023-02-21 15:45:00,47.18,47.3,47.17,47.27,94202.0,41.4628,41.5683,41.454,41.5419,94202.0
2023-02-21 15:50:00,47.27,47.28,47.15,47.17,118514.0,41.5419,41.5507,41.4365,41.454,118514.0
2023-02-21 15:55:00,47.17,47.21,47.1,47.15,353835.0,41.454,41.4892,41.3925,41.4365,353835.0
2023-02-22 09:30:00,47.17,47.32,47.04,47.19,83443.0,41.454,41.5859,41.3398,41.4716,83443.0
2023-02-22 09:35:00,47.19,47.25,47.15,47.21,22539.0,41.4716,41.5244,41.4365,41.4892,22539.0
2023-02-22 09:40:00,47.21,47.22,47.15,47.17,38927.0,41.4892,41.498,41.4365,41.454,38927.0
2023-02-22 09:45:00,47.2,47.21,47.1,47.17,58456.0,41.4804,41.4892,41.3925,41.454,58456.0
2023-02-22 09:50:00,47.17,47.2,47.11,47.14,27289.0,41.454,41.4804,41.4013,41.4277,27289.0
2023-02-22 09:55:00,47.15,47.22,47.13,47.22,7875.0,41.4365,41.498,41.4189,41.498,7875.0
2023-02-22 10:00:00,47.21,47.25,47.2,47.23,25773.0,41.4892,41.5244,41.4804,41.5068,25773.0
2023-02-22 10:05:00,47.23,47.26,47.2,47.26,15696.0,41.5068,41.5331,41.4804,41.5331,15696.0
2023-02-22 10:10:00,47.26,47.26,47.18,47.21,45962.0,41.5331,41.5331,41.4628,41.4892,45962.0
2023-02-22 10:15:00,47.21,47.25,47.11,47.12,67969.0,41.4892,41.5244,41.4013,41.4101,67969.0
2023-02-22 10:20:00,47.13,47.21,47.12,47.21,31737.0,41.4189,41.4892,41.4101,41.4892,31737.0
2023-02-22 10:25:00,47.21,47.23,47.1,47.1,20767.0,41.4892,41.5068,41.3925,41.3925,20767.0
2023-02-22 10:30:00,47.09,47.1,46.93,46.95,35155.0,41.3837,41.3925,41.2431,41.2607,35155.0
2023-02-22 10:35:00,46.95,47.04,46.95,47.0,28605.0,41.2607,41.3398,41.2607,41.3046,28605.0
2023-02-22 10:40:00,47.0,47.04,46.97,47.02,82524.0,41.3046,41.3398,41.2783,41.3222,82524.0
2023-02-22 10:45:00,47.02,47.08,47.0,47.08,30576.0,41.3222,41.375,41.3046,41.375,30576.0
2023-02-22 10:50:00,47.08,47.14,47.06,47.13,26919.0,41.375,41.4277,41.3574,41.4189,26919.0
2023-02-22 10:55:00,47.13,47.16,47.1,47.12,19050.0,41.4189,41.4453,41.3925,41.4101,19050.0
2023-02-22 11:00:00,47.12,47.17,47.11,47.14,19469.0,41.4101,41.454,41.4013,41.4277,19469.0
2023-02-22 11:05:00,47.13,47.15,47.09,47.13,17764.0,41.4189,41.4365,41.3837,41.4189,17764.0
2023-02-22 11:10:00,47.14,47.14,47.07,47.07,21033.0,41.4277,41.4277,41.3662,41.3662,21033.0
2023-02-22 11:15:00,47.07,47.11,47.06,47.08,13585.0,41.3662,41.4013,41.3574,41.375,13585.0
2023-02-22 11:20:00,47.08,47.13,47.07,47.1,23392.0,41.375,41.4189,41.3662,41.3925,23392.0
2023-02-22 11:25:00,47.11,47.13,47.07,47.13,49312.0,41.4013,41.4189,41.3662,41.4189,49312.0
2023-02-22 11:30:00,47.13,47.17,47.12,47.16,23298.0,41.4189,41.454,41.4101,41.4453,23298.0
2023-02-22 11:35:00,47.16,47.2,47.14,47.16,37460.0,41.4453,41.4804,41.4277,41.4453,37460.0
2023-02-22 11:40:00,47.17,47.24,47.17,47.23,22041.0,41.454,41.5156,41.454,41.5068,22041.0
2023-02-22 11:45:00,47.23,47.23,47.14,47.16,17884.0,41.5068,41.5068,41.4277,41.4453,17884.0
2023-02-22 11:50:00,47.16,47.2,47.13,47.13,19895.0,41.4453,41.4804,41.4189,41.4189,19895.0
2023-02-22 11:55:00,47.13,47.16,47.12,47.14,16384.0,41.4189,41.4453,41.4101,41.4277,16384.0
2023-02-22 12:00:00,47.14,47.14,47.09,47.11,18249.0,41.4277,41.4277,41.3837,41.4013,18249.0
2023-02-22 12:05:00,47.12,47.2,47.12,47.18,18951.0,41.4101,41.4804,41.4101,41.4628,18951.0
2023-02-22 12:10:00,47.19,47.19,47.15,47.18,19166.0,41.4716,41.4716,41.4365,41.4628,19166.0
2023-02-22 12:15:00,47.18,47.26,47.18,47.25,11155.0,41.4628,41.5331,41.4628,41.5244,11155.0
2023-02-22 12:20:00,47.26,47.26,47.24,47.25,9612.0,41.5331,41.5331,41.5156,41.5244,9612.0
2023-02-22 12:25:00,47.25,47.26,47.22,47.23,19498.0,41.5244,41.5331,41.498,41.5068,19498.0
2023-02-22 12:30:00,47.23,47.26,47.22,47.25,20197.0,41.5068,41.5331,41.498,41.5244,20197.0
2023-02-22 12:35:00,47.25,47.31,47.24,47.27,32456.0,41.5244,41.5771,41.5156,41.5419,32456.0
2023-02-22 12:40:00,47.27,47.3,47.26,47.29,15897.0,41.5419,41.5683,41.5331,41.5595,15897.0
2023-02-22 12:45:00,47.28,47.29,47.21,47.23,15924.0,41.5507,41.5595,41.4892,41.5068,15924.0
2023-02-22 12:50:00,47.24,47.25,47.22,47.23,21260.0,41.5156,41.5244,41.498,41.5068,21260.0
2023-02-22 12:55:00,47.23,47.27,47.21,47.26,25273.0,41.5068,41.5419,41.4892,41.5331,25273.0
2023-02-22 13:00:00,47.25,47.27,47.24,47.26,25598.0,41.5244,41.5419,41.5156,41.5331,25598.0
2023-02-22 13:05:00,47.26,47.27,47.24,47.26,18340.0,41.5331,41.5419,41.5156,41.5331,18340.0
2023-02-22 13:10:00,47.26,47.27,47.23,47.26,21066.0,41.5331,41.5419,41.5068,41.5331,21066.0
2023-02-22 13:15:00,47.26,47.3,47.26,47.3,10691.0,41.5331,41.5683,41.5331,41.5683,10691.0
2023-02-22 13:20:00,47.3,47.31,47.27,47.3,17908.0,41.5683,41.5771,41.5419,41.5683,17908.0
2023-02-22 13:25:00,47.3,47.32,47.29,47.31,5469.0,41.5683,41.5859,41.5595,41.5771,5469.0
2023-02-22 13:30:00,47.3,47.31,47.25,47.28,19889.0,41.5683,41.5771,41.5244,41.5507,19889.0
2023-02-22 13:35:00,47.28,47.28,47.25,47.27,12564.0,41.5507,41.5507,41.5244,41.5419,12564.0
2023-02-22 13:40:00,47.27,47.29,47.24,47.28,23588.0,41.5419,41.5595,41.5156,41.5507,23588.0
2023-02-22 13:45:00,47.28,47.29,47.22,47.27,18167.0,41.5507,41.5595,41.498,41.5419,18167.0
2023-02-22 13:50:00,47.26,47.27,47.19,47.19,19340.0,41.5331,41.5419,41.4716,41.4716,19340.0
2023-02-22 13:55:00,47.2,47.26,47.19,47.25,25563.0,41.4804,41.5331,41.4716,41.5244,25563.0
2023-02-22 14:00:00,47.24,47.32,47.07,47.22,105133.0,41.5156,41.5859,41.3662,41.498,105133.0
2023-02-22 14:05:00,47.21,47.31,47.14,47.22,32399.0,41.4892,41.5771,41.4277,41.498,32399.0
2023-02-22 14:10:00,47.23,47.26,47.09,47.15,46704.0,41.5068,41.5331,41.3837,41.4365,46704.0
2023-02-22 14:15:00,47.14,47.18,47.02,47.17,38206.0,41.4277,41.4628,41.3222,41.454,38206.0
2023-02-22 14:20:00,47.18,47.25,47.13,47.15,41033.0,41.4628,41.5244,41.4189,41.4365,41033.0
2023-02-22 14:25:00,47.16,47.2,47.12,47.12,43670.0,41.4453,41.4804,41.4101,41.4101,43670.0
2023-02-22 14:30:00,47.12,47.14,47.02,47.04,50486.0,41.4101,41.4277,41.3222,41.3398,50486.0
2023-02-22 14:35:00,47.05,47.07,46.97,46.99,54344.0,41.3486,41.3662,41.2783,41.2959,54344.0
2023-02-22 14:40:00,47.0,47.02,46.94,46.99,78226.0,41.3046,41.3222,41.2519,41.2959,78226.0
2023-02-22 14:45:00,46.98,47.04,46.95,47.02,61926.0,41.2871,41.3398,41.2607,41.3222,61926.0
2023-02-22 14:50:00,47.03,47.03,46.92,46.94,63637.0,41.331,41.331,41.2343,41.2519,63637.0
2023-02-22 14:55:00,46.93,46.93,46.81,46.82,51653.0,41.2431,41.2431,41.1377,41.1465,51653.0
2023-02-22 15:00:00,46.81,46.85,46.78,46.8,37906.0,41.1377,41.1728,41.1113,41.1289,37906.0
2023-02-22 15:05:00,46.8,46.84,46.77,46.79,43999.0,41.1289,41.164,41.1025,41.1201,43999.0
2023-02-22 15:10:00,46.79,46.83,46.73,46.75,59004.0,41.1201,41.1552,41.0674,41.0849,59004.0
2023-02-22 15:15:00,46.75,46.81,46.74,46.76,68443.0,41.0849,41.1377,41.0762,41.0937,68443.0
2023-02-22 15:20:00,46.76,46.83,46.72,46.82,43268.0,41.0937,41.1552,41.0586,41.1465,43268.0
2023-02-22 15:25:00,46.82,46.84,46.76,46.78,57943.0,41.1465,41.164,41.0937,41.1113,57943.0
2023-02-22 15:30:00,46.78,46.84,46.74,46.8,49285.0,41.1113,41.164,41.0762,41.1289,49285.0
2023-02-22 15:35:00,46.8,46.81,46.67,46.7,38892.0,41.1289,41.1377,41.0146,41.041,38892.0
2023-02-22 15:40:00,46.7,46.79,46.67,46.78,72932.0,41.041,41.1201,41.0146,41.1113,72932.0
2023-02-22 15:45:00,46.78,46.84,46.75,46.82,89538.0,41.1113,41.164,41.0849,41.1465,89538.0
2023-02-22 15:50:00,46.82,46.95,46.78,46.91,182383.0,41.1465,41.2607,41.1113,41.2256,182383.0
2023-02-22 15:55:00,46.91,47.11,46.91,47.1,591497.0,41.2256,41.4013,41.2256,41.3925,591497.0
2023-02-23 09:30:00,47.49,47.62,47.43,47.55,61777.0,41.7353,41.8495,41.6825,41.788,61777.0
2023-02-23 09:35:00,47.56,47.58,47.42,47.43,18845.0,41.7968,41.8144,41.6737,41.6825,18845.0
2023-02-23 09:40:00,47.42,47.52,47.32,47.4,40265.0,41.6737,41.7616,41.5859,41.6562,40265.0
2023-02-23 09:45:00,47.42,47.51,47.39,47.4,34648.0,41.6737,41.7528,41.6474,41.6562,34648.0
2023-02-23 09:50:00,47.41,47.51,47.4,47.46,14774.0,41.665,41.7528,41.6562,41.7089,14774.0
2023-02-23 09:55:00,47.44,47.47,47.35,47.37,34875.0,41.6913,41.7177,41.6122,41.6298,34875.0
2023-02-23 10:00:00,47.38,47.44,47.27,47.29,31445.0,41.6386,41.6913,41.5419,41.5595,31445.0
2023-02-23 10:05:00,47.29,47.29,47.14,47.18,22035.0,41.5595,41.5595,41.4277,41.4628,22035.0
2023-02-23 10:10:00,47.17,47.2,47.13,47.14,11692.0,41.454,41.4804,41.4189,41.4277,11692.0
2023-02-23 10:15:00,47.15,47.17,47.06,47.1,15137.0,41.4365,41.454,41.3574,41.3925,15137.0
2023-02-23 10:20:00,47.13,47.14,47.04,47.09,17288.0,41.4189,41.4277,41.3398,41.3837,17288.0
2023-02-23 10:25:00,47.09,47.14,47.06,47.07,20420.0,41.3837,41.4277,41.3574,41.3662,20420.0
2023-02-23 10:30:00,47.07,47.13,46.98,47.12,39290.0,41.3662,41.4189,41.2871,41.4101,39290.0
2023-02-23 10:35:00,47.11,47.15,47.06,47.09,37272.0,41.4013,41.4365,41.3574,41.3837,37272.0
2023-02-23 10:40:00,47.08,47.09,47.02,47.05,25622.0,41.375,41.3837,41.3222,41.3486,25622.0
2023-02-23 10:45:00,47.06,47.07,46.82,46.84,29189.0,41.3574,41.3662,41.1465,41.164,29189.0
2023-02-23 10:50:00,46.83,46.93,46.81,46.93,36665.0,41.1552,41.2431,41.1377,41.2431,36665.0
2023-02-23 10:55:00,46.93,47.0,46.91,46.98,17133.0,41.2431,41.3046,41.2256,41.2871,17133.0
2023-02-23 11:00:00,46.99,47.12,46.99,47.09,27008.0,41.2959,41.4101,41.2959,41.3837,27008.0
2023-02-23 11:05:00,47.08,47.09,46.95,47.01,31311.0,41.375,41.3837,41.2607,41.3134,31311.0
2023-02-23 11:10:00,47.01,47.05,46.98,46.99,9094.0,41.3134,41.3486,41.2871,41.2959,9094.0
2023-02-23 11:15:00,47.0,47.01,46.93,46.95,40698.0,41.3046,41.3134,41.2431,41.2607,40698.0
2023-02-23 11:20:00,46.93,46.94,46.87,46.91,34571.0,41.2431,41.2519,41.1904,41.2256,34571.0
2023-02-23 11:25:00,46.91,46.91,46.84,46.87,45732.0,41.2256,41.2256,41.164,41.1904,45732.0
2023-02-23 11:30:00,46.87,46.87,46.81,46.86,37733.0,41.1904,41.1904,41.1377,41.1816,37733.0
2023-02-23 11:35:00,46.86,46.9,46.84,46.89,36741.0,41.1816,41.2168,41.164,41.208,36741.0
2023-02-23 11:40:00,46.89,46.9,46.79,46.84,64158.0,41.208,41.2168,41.1201,41.164,64158.0
2023-02-23 11:45:00,46.84,46.87,46.77,46.77,28581.0,41.164,41.1904,41.1025,41.1025,28581.0
2023-02-23 11:50:00,46.75,46.76,46.69,46.72,24127.0,41.0849,41.0937,41.0322,41.0586,24127.0
2023-02-23 11:55:00,46.72,46.8,46.7,46.75,68568.0,41.0586,41.1289,41.041,41.0849,68568.0
2023-02-23 12:00:00,46.75,46.75,46.67,46.68,52616.0,41.0849,41.0849,41.0146,41.0234,52616.0
2023-02-23 12:05:00,46.68,46.7,46.64,46.64,44410.0,41.0234,41.041,40.9883,40.9883,44410.0
2023-02-23 12:10:00,46.64,46.67,46.61,46.65,34208.0,40.9883,41.0146,40.9619,40.9971,34208.0
2023-02-23 12:15:00,46.64,46.7,46.61,46.64,46898.0,40.9883,41.041,40.9619,40.9883,46898.0
2023-02-23 12:20:00,46.64,46.65,46.54,46.62,20752.0,40.9883,40.9971,40.9004,40.9707,20752.0
2023-02-23 12:25:00,46.63,46.63,46.57,46.6,34767.0,40.9795,40.9795,40.9268,40.9531,34767.0
2023-02-23 12:30:00,46.59,46.61,46.55,46.59,42309.0,40.9443,40.9619,40.9092,40.9443,42309.0
2023-02-23 12:35:00,46.59,46.65,46.57,46.61,79147.0,40.9443,40.9971,40.9268,40.9619,79147.0
2023-02-23 12:40:00,46.61,46.68,46.6,46.63,57467.0,40.9619,41.0234,40.9531,40.9795,57467.0
2023-02-23 12:45:00,46.63,46.65,46.56,46.6,53509.0,40.9795,40.9971,40.918,40.9531,53509.0
2023-02-23 12:50:00,46.61,46.63,46.57,46.58,15719.0,40.9619,40.9795,40.9268,40.9355,15719.0
2023-02-23 12:55:00,46.57,46.62,46.57,46.6,24721.0,40.9268,40.9707,40.9268,40.9531,24721.0
2023-02-23 13:00:00,46.6,46.66,46.54,46.57,115764.0,40.9531,41.0058,40.9004,40.9268,115764.0
2023-02-23 13:05:00,46.57,46.61,46.53,46.53,33441.0,40.9268,40.9619,40.8916,40.8916,33441.0
2023-02-23 13:10:00,46.53,46.54,46.5,46.51,51397.0,40.8916,40.9004,40.8652,40.874,51397.0
2023-02-23 13:15:00,46.5,46.55,46.46,46.55,82844.0,40.8652,40.9092,40.8301,40.9092,82844.0
2023-02-23 13:20:00,46.55,46.56,46.49,46.55,82790.0,40.9092,40.918,40.8564,40.9092,82790.0
2023-02-23 13:25:00,46.54,46.55,46.51,46.53,32208.0,40.9004,40.9092,40.874,40.8916,32208.0
2023-02-23 13:30:00,46.54,46.55,46.48,46.49,72842.0,40.9004,40.9092,40.8477,40.8564,72842.0
2023-02-23 13:35:00,46.48,46.5,46.44,46.49,39331.0,40.8477,40.8652,40.8125,40.8564,39331.0
2023-02-23 13:40:00,46.5,46.62,46.49,46.6,85342.0,40.8652,40.9707,40.8564,40.9531,85342.0
2023-02-23 13:45:00,46.6,46.61,46.54,46.59,50173.0,40.9531,40.9619,40.9004,40.9443,50173.0
2023-02-23 13:50:00,46.59,46.67,46.58,46.59,122552.0,40.9443,41.0146,40.9355,40.9443,122552.0
2023-02-23 13:55:00,46.59,46.6,46.53,46.55,42030.0,40.9443,40.9531,40.8916,40.9092,42030.0
2023-02-23 14:00:00,46.56,46.56,46.5,46.54,22735.0,40.918,40.918,40.8652,40.9004,22735.0
2023-02-23 14:05:00,46.54,46.6,46.54,46.59,24607.0,40.9004,40.9531,40.9004,40.9443,24607.0
2023-02-23 14:10:00,46.59,46.68,46.55,46.67,37813.0,40.9443,41.0234,40.9092,41.0146,37813.0
2023-02-23 14:15:00,46.68,46.75,46.67,46.69,144174.0,41.0234,41.0849,41.0146,41.0322,144174.0
2023-02-23 14:20:00,46.69,46.79,46.69,46.79,34922.0,41.0322,41.1201,41.0322,41.1201,34922.0
2023-02-23 14:25:00,46.78,46.8,46.72,46.72,42991.0,41.1113,41.1289,41.0586,41.0586,42991.0
2023-02-23 14:30:00,46.73,46.86,46.71,46.82,91580.0,41.0674,41.1816,41.0498,41.1465,91580.0
2023-02-23 14:35:00,46.83,46.86,46.79,46.8,38362.0,41.1552,41.1816,41.1201,41.1289,38362.0
2023-02-23 14:40:00,46.8,46.84,46.77,46.8,33990.0,41.1289,41.164,41.1025,41.1289,33990.0
2023-02-23 14:45:00,46.81,46.85,46.78,46.85,44458.0,41.1377,41.1728,41.1113,41.1728,44458.0
2023-02-23 14:50:00,46.84,46.86,46.8,46.82,47701.0,41.164,41.1816,41.1289,41.1465,47701.0
2023-02-23 14:55:00,46.82,46.82,46.74,46.79,43440.0,41.1465,41.1465,41.0762,41.1201,43440.0
2023-02-23 15:00:00,46.79,46.88,46.78,46.87,140152.0,41.1201,41.1992,41.1113,41.1904,140152.0
2023-02-23 15:05:00,46.87,46.9,46.82,46.83,87883.0,41.1904,41.2168,41.1465,41.1552,87883.0
2023-02-23 15:10:00,46.83,46.92,46.82,46.9,87493.0,41.1552,41.2343,41.1465,41.2168,87493.0
2023-02-23 15:15:00,46.91,46.92,46.84,46.86,43883.0,41.2256,41.2343,41.164,41.1816,43883.0
2023-02-23 15:20:00,46.85,46.91,46.83,46.88,53798.0,41.1728,41.2256,41.1552,41.1992,53798.0
2023-02-23 15:25:00,46.88,46.92,46.86,46.91,182442.0,41.1992,41.2343,41.1816,41.2256,182442.0
2023-02-23 15:30:00,46.91,47.01,46.9,46.95,262079.0,41.2256,41.3134,41.2168,41.2607,262079.0
2023-02-23 15:35:00,46.94,46.96,46.88,46.94,55821.0,41.2519,41.2695,41.1992,41.2519,55821.0
2023-02-23 15:40:00,46.95,46.95,46.87,46.89,91773.0,41.2607,41.2607,41.1904,41.208,91773.0
2023-02-23 15:45:00,46.89,46.93,46.86,46.91,120625.0,41.208,41.2431,41.1816,41.2256,120625.0
2023-02-23 15:50:00,46.91,46.93,46.77,46.82,256574.0,41.2256,41.2431,41.1025,41.1465,256574.0
2023-02-23 15:55:00,46.81,46.94,46.67,46.67,1019446.0,41.1377,41.2519,41.0146,41.0146,1019446.0
2023-02-24 09:30:00,46.31,46.48,46.16,46.24,120640.0,40.6983,40.8477,40.5664,40.6367,120640.0
2023-02-24 09:35:00,46.23,46.35,46.2,46.32,25876.0,40.628,40.7334,40.6016,40.707,25876.0
2023-02-24 09:40:00,46.32,46.34,46.07,46.08,80996.0,40.707,40.7246,40.4873,40.4961,80996.0
2023-02-24 09:45:00,46.09,46.12,46.04,46.05,31530.0,40.5049,40.5313,40.461,40.4698,31530.0
2023-02-24 09:50:00,46.06,46.28,46.06,46.28,32923.0,40.4786,40.6719,40.4786,40.6719,32923.0
2023-02-24 09:55:00,46.27,46.28,46.14,46.15,50522.0,40.6631,40.6719,40.5489,40.5576,50522.0
2023-02-24 10:00:00,46.14,46.36,46.12,46.36,81336.0,40.5489,40.7422,40.5313,40.7422,81336.0
2023-02-24 10:05:00,46.36,46.47,46.34,46.42,108513.0,40.7422,40.8389,40.7246,40.7949,108513.0
2023-02-24 10:10:00,46.41,46.47,46.37,46.37,65770.0,40.7861,40.8389,40.751,40.751,65770.0
2023-02-24 10:15:00,46.38,46.38,46.29,46.32,37759.0,40.7598,40.7598,40.6807,40.707,37759.0
2023-02-24 10:20:00,46.32,46.38,46.27,46.3,40825.0,40.707,40.7598,40.6631,40.6895,40825.0
2023-02-24 10:25:00,46.29,46.37,46.28,46.37,50131.0,40.6807,40.751,40.6719,40.751,50131.0
2023-02-24 10:30:00,46.37,46.39,46.27,46.3,63703.0,40.751,40.7686,40.6631,40.6895,63703.0
2023-02-24 10:35:00,46.3,46.37,46.27,46.3,50414.0,40.6895,40.751,40.6631,40.6895,50414.0
2023-02-24 10:40:00,46.29,46.29,46.21,46.24,85052.0,40.6807,40.6807,40.6104,40.6367,85052.0
2023-02-24 10:45:00,46.25,46.38,46.25,46.28,57359.0,40.6455,40.7598,40.6455,40.6719,57359.0
2023-02-24 10:50:00,46.27,46.31,46.22,46.3,41536.0,40.6631,40.6983,40.6192,40.6895,41536.0
2023-02-24 10:55:00,46.29,46.43,46.28,46.42,43510.0,40.6807,40.8037,40.6719,40.7949,43510.0
2023-02-24 11:00:00,46.42,46.47,46.38,46.39,48532.0,40.7949,40.8389,40.7598,40.7686,48532.0
2023-02-24 11:05:00,46.39,46.46,46.37,46.44,33391.0,40.7686,40.8301,40.751,40.8125,33391.0
2023-02-24 11:10:00,46.45,46.47,46.39,46.46,111199.0,40.8213,40.8389,40.7686,40.8301,111199.0
2023-02-24 11:15:00,46.45,46.54,46.45,46.51,30950.0,40.8213,40.9004,40.8213,40.874,30950.0
2023-02-24 11:20:00,46.52,46.53,46.45,46.5,26583.0,40.8828,40.8916,40.8213,40.8652,26583.0
2023-02-24 11:25:00,46.5,46.61,46.49,46.56,42289.0,40.8652,40.9619,40.8564,40.918,42289.0
2023-02-24 11:30:00,46.55,46.62,46.54,46.55,54611.0,40.9092,40.9707,40.9004,40.9092,54611.0
2023-02-24 11:35:00,46.56,46.58,46.53,46.56,34560.0,40.918,40.9355,40.8916,40.918,34560.0
2023-02-24 11:40:00,46.55,46.68,46.55,46.64,94071.0,40.9092,41.0234,40.9092,40.9883,94071.0
2023-02-24 11:45:00,46.64,46.67,46.6,46.67,52633.0,40.9883,41.0146,40.9531,41.0146,52633.0
2023-02-24 11:50:00,46.68,46.72,46.65,46.7,90081.0,41.0234,41.0586,40.9971,41.041,90081.0
2023-02-24 11:55:00,46.7,46.74,46.66,46.69,53142.0,41.041,41.0762,41.0058,41.0322,53142.0
2023-02-24 12:00:00,46.7,46.71,46.68,46.7,18966.0,41.041,41.0498,41.0234,41.041,18966.0
2023-02-24 12:05:00,46.71,46.71,46.64,46.66,48341.0,41.0498,41.0498,40.9883,41.0058,48341.0
2023-02-24 12:10:00,46.67,46.69,46.65,46.69,29141.0,41.0146,41.0322,40.9971,41.0322,29141.0
2023-02-24 12:15:00,46.69,46.69,46.6,46.6,55103.0,41.0322,41.0322,40.9531,40.9531,55103.0
2023-02-24 12:20:00,46.61,46.68,46.59,46.66,39051.0,40.9619,41.0234,40.9443,41.0058,39051.0
2023-02-24 12:25:00,46.66,46.69,46.62,46.68,36191.0,41.0058,41.0322,40.9707,41.0234,36191.0
2023-02-24 12:30:00,46.68,46.74,46.66,46.69,39830.0,41.0234,41.0762,41.0058,41.0322,39830.0
2023-02-24 12:35:00,46.7,46.71,46.65,46.67,32270.0,41.041,41.0498,40.9971,41.0146,32270.0
2023-02-24 12:40:00,46.68,46.68,46.63,46.63,29219.0,41.0234,41.0234,40.9795,40.9795,29219.0
2023-02-24 12:45:00,46.64,46.64,46.54,46.55,50479.0,40.9883,40.9883,40.9004,40.9092,50479.0
2023-02-24 12:50:00,46.55,46.55,46.51,46.52,23187.0,40.9092,40.9092,40.874,40.8828,23187.0
2023-02-24 12:55:00,46.52,46.54,46.49,46.52,31134.0,40.8828,40.9004,40.8564,40.8828,31134.0
2023-02-24 13:00:00,46.52,46.63,46.51,46.62,46003.0,40.8828,40.9795,40.874,40.9707,46003.0
2023-02-24 13:05:00,46.62,46.63,46.58,46.59,28955.0,40.9707,40.9795,40.9355,40.9443,28955.0
2023-02-24 13:10:00,46.59,46.6,46.54,46.58,30056.0,40.9443,40.9531,40.9004,40.9355,30056.0
2023-02-24 13:15:00,46.58,46.64,46.57,46.64,20495.0,40.9355,40.9883,40.9268,40.9883,20495.0
2023-02-24 13:20:00,46.64,46.71,46.63,46.7,21718.0,40.9883,41.0498,40.9795,41.041,21718.0
2023-02-24 13:25:00,46.7,46.75,46.7,46.72,19963.0,41.041,41.0849,41.041,41.0586,19963.0
2023-02-24 13:30:00,46.71,46.71,46.61,46.63,36009.0,41.0498,41.0498,40.9619,40.9795,36009.0
2023-02-24 13:35:00,46.64,46.65,46.62,46.65,43609.0,40.9883,40.9971,40.9707,40.9971,43609.0
2023-02-24 13:40:00,46.66,46.77,46.65,46.76,39718.0,41.0058,41.1025,40.9971,41.0937,39718.0
2023-02-24 13:45:00,46.77,46.82,46.76,46.82,30361.0,41.1025,41.1465,41.0937,41.1465,30361.0
2023-02-24 13:50:00,46.81,46.85,46.8,46.8,23144.0,41.1377,41.1728,41.1289,41.1289,23144.0
2023-02-24 13:55:00,46.8,46.84,46.78,46.81,34532.0,41.1289,41.164,41.1113,41.1377,34532.0
2023-02-24 14:00:00,46.82,46.86,46.8,46.84,25489.0,41.1465,41.1816,41.1289,41.164,25489.0
2023-02-24 14:05:00,46.84,46.86,46.8,46.85,62467.0,41.164,41.1816,41.1289,41.1728,62467.0
2023-02-24 14:10:00,46.86,46.86,46.78,46.83,33642.0,41.1816,41.1816,41.1113,41.1552,33642.0
2023-02-24 14:15:00,46.83,46.91,46.82,46.91,20848.0,41.1552,41.2256,41.1465,41.2256,20848.0
2023-02-24 14:20:00,46.91,46.93,46.85,46.87,56204.0,41.2256,41.2431,41.1728,41.1904,56204.0
2023-02-24 14:25:00,46.87,46.91,46.84,46.85,27989.0,41.1904,41.2256,41.164,41.1728,27989.0
2023-02-24 14:30:00,46.85,46.86,46.8,46.86,19210.0,41.1728,41.1816,41.1289,41.1816,19210.0
2023-02-24 14:35:00,46.86,46.86,46.8,46.83,59886.0,41.1816,41.1816,41.1289,41.1552,59886.0
2023-02-24 14:40:00,46.83,46.85,46.77,46.8,20423.0,41.1552,41.1728,41.1025,41.1289,20423.0
2023-02-24 14:45:00,46.8,46.87,46.78,46.87,41345.0,41.1289,41.1904,41.1113,41.1904,41345.0
2023-02-24 14:50:00,46.87,46.94,46.86,46.9,35009.0,41.1904,41.2519,41.1816,41.2168,35009.0
2023-02-24 14:55:00,46.9,46.98,46.89,46.96,27870.0,41.2168,41.2871,41.208,41.2695,27870.0
2023-02-24 15:00:00,46.96,47.0,46.93,46.94,33783.0,41.2695,41.3046,41.2431,41.2519,33783.0
2023-02-24 15:05:00,46.94,47.04,46.94,47.03,27388.0,41.2519,41.3398,41.2519,41.331,27388.0
2023-02-24 15:10:00,47.03,47.04,46.98,46.98,35619.0,41.331,41.3398,41.2871,41.2871,35619.0
2023-02-24 15:15:00,46.98,47.02,46.95,46.99,44508.0,41.2871,41.3222,41.2607,41.2959,44508.0
2023-02-24 15:20:00,47.0,47.05,46.99,47.04,32659.0,41.3046,41.3486,41.2959,41.3398,32659.0
2023-02-24 15:25:00,47.04,47.07,47.0,47.01,42600.0,41.3398,41.3662,41.3046,41.3134,42600.0
2023-02-24 15:30:00,47.01,47.03,46.93,46.93,51342.0,41.3134,41.331,41.2431,41.2431,51342.0
2023-02-24 15:35:00,46.92,46.95,46.88,46.91,48215.0,41.2343,41.2607,41.1992,41.2256,48215.0
2023-02-24 15:40:00,46.91,46.99,46.9,46.98,57820.0,41.2256,41.2959,41.2168,41.2871,57820.0
2023-02-24 15:45:00,46.98,46.98,46.93,46.95,87211.0,41.2871,41.2871,41.2431,41.2607,87211.0
2023-02-24 15:50:00,46.94,46.98,46.85,46.98,142563.0,41.2519,41.2871,41.1728,41.2871,142563.0
2023-02-24 15:55:00,46.97,47.11,46.97,47.07,303220.0,41.2783,41.4013,41.2783,41.3662,303220.0
2023-02-27 09:30:00,47.54,47.74,47.54,47.56,61141.0,41.7792,41.955,41.7792,41.7968,61141.0
2023-02-27 09:35:00,47.58,47.6,47.54,47.54,21133.0,41.8144,41.8319,41.7792,41.7792,21133.0
2023-02-27 09:40:00,47.55,47.61,47.47,47.48,38857.0,41.788,41.8407,41.7177,41.7265,38857.0
2023-02-27 09:45:00,47.47,47.49,47.44,47.47,35279.0,41.7177,41.7353,41.6913,41.7177,35279.0
2023-02-27 09:50:00,47.48,47.61,47.46,47.6,19553.0,41.7265,41.8407,41.7089,41.8319,19553.0
2023-02-27 09:55:00,47.61,47.75,47.59,47.73,23574.0,41.8407,41.9638,41.8231,41.9462,23574.0
2023-02-27 10:00:00,47.72,47.74,47.66,47.72,41877.0,41.9374,41.955,41.8847,41.9374,41877.0
2023-02-27 10:05:00,47.72,47.85,47.71,47.83,25925.0,41.9374,42.0516,41.9286,42.0341,25925.0
2023-02-27 10:10:00,47.83,47.84,47.77,47.8,24320.0,42.0341,42.0429,41.9813,42.0077,24320.0
2023-02-27 10:15:00,47.8,47.81,47.75,47.8,23590.0,42.0077,42.0165,41.9638,42.0077,23590.0
2023-02-27 10:20:00,47.8,47.81,47.67,47.71,23983.0,42.0077,42.0165,41.8935,41.9286,23983.0
2023-02-27 10:25:00,47.72,47.78,47.72,47.74,24264.0,41.9374,41.9901,41.9374,41.955,24264.0
2023-02-27 10:30:00,47.74,47.79,47.73,47.78,48605.0,41.955,41.9989,41.9462,41.9901,48605.0
2023-02-27 10:35:00,47.78,47.78,47.61,47.65,36249.0,41.9901,41.9901,41.8407,41.8759,36249.0
2023-02-27 10:40:00,47.64,47.67,47.56,47.63,40884.0,41.8671,41.8935,41.7968,41.8583,40884.0
2023-02-27 10:45:00,47.62,47.65,47.6,47.62,31091.0,41.8495,41.8759,41.8319,41.8495,31091.0
2023-02-27 10:50:00,47.62,47.67,47.59,47.64,51746.0,41.8495,41.8935,41.8231,41.8671,51746.0
2023-02-27 10:55:00,47.63,47.63,47.55,47.59,39309.0,41.8583,41.8583,41.788,41.8231,39309.0
2023-02-27 11:00:00,47.59,47.63,47.58,47.63,25312.0,41.8231,41.8583,41.8144,41.8583,25312.0
2023-02-27 11:05:00,47.62,47.66,47.61,47.62,13793.0,41.8495,41.8847,41.8407,41.8495,13793.0
2023-02-27 11:10:00,47.62,47.65,47.51,47.51,47540.0,41.8495,41.8759,41.7528,41.7528,47540.0
2023-02-27 11:15:00,47.52,47.53,47.47,47.48,31742.0,41.7616,41.7704,41.7177,41.7265,31742.0
2023-02-27 11:20:00,47.48,47.55,47.47,47.51,37860.0,41.7265,41.788,41.7177,41.7528,37860.0
2023-02-27 11:25:00,47.51,47.53,47.46,47.47,32295.0,41.7528,41.7704,41.7089,41.7177,32295.0
2023-02-27 11:30:00,47.48,47.49,47.3,47.33,46241.0,41.7265,41.7353,41.5683,41.5947,46241.0
2023-02-27 11:35:00,47.32,47.42,47.31,47.41,22636.0,41.5859,41.6737,41.5771,41.665,22636.0
2023-02-27 11:40:00,47.42,47.42,47.36,47.36,18593.0,41.6737,41.6737,41.621,41.621,18593.0
2023-02-27 11:45:00,47.36,47.39,47.34,47.37,20073.0,41.621,41.6474,41.6034,41.6298,20073.0
2023-02-27 11:50:00,47.36,47.37,47.3,47.31,45098.0,41.621,41.6298,41.5683,41.5771,45098.0
2023-02-27 11:55:00,47.31,47.34,47.29,47.32,18663.0,41.5771,41.6034,41.5595,41.5859,18663.0
2023-02-27 12:00:00,47.32,47.32,47.2,47.21,34030.0,41.5859,41.5859,41.4804,41.4892,34030.0
2023-02-27 12:05:00,47.21,47.21,47.13,47.14,35556.0,41.4892,41.4892,41.4189,41.4277,35556.0
2023-02-27 12:10:00,47.14,47.17,47.1,47.13,37530.0,41.4277,41.454,41.3925,41.4189,37530.0
2023-02-27 12:15:00,47.13,47.15,47.07,47.11,36942.0,41.4189,41.4365,41.3662,41.4013,36942.0
2023-02-27 12:20:00,47.11,47.11,47.02,47.02,48458.0,41.4013,41.4013,41.3222,41.3222,48458.0
2023-02-27 12:25:00,47.03,47.15,47.03,47.14,30706.0,41.331,41.4365,41.331,41.4277,30706.0
2023-02-27 12:30:00,47.14,47.21,47.13,47.18,27877.0,41.4277,41.4892,41.4189,41.4628,27877.0
2023-02-27 12:35:00,47.18,47.19,47.15,47.18,37060.0,41.4628,41.4716,41.4365,41.4628,37060.0
2023-02-27 12:40:00,47.18,47.19,47.1,47.11,35546.0,41.4628,41.4716,41.3925,41.4013,35546.0
2023-02-27 12:45:00,47.1,47.2,47.1,47.18,34162.0,41.3925,41.4804,41.3925,41.4628,34162.0
2023-02-27 12:50:00,47.18,47.19,47.07,47.11,28426.0,41.4628,41.4716,41.3662,41.4013,28426.0
2023-02-27 12:55:00,47.11,47.15,47.09,47.09,25218.0,41.4013,41.4365,41.3837,41.3837,25218.0
2023-02-27 13:00:00,47.1,47.15,47.1,47.12,24709.0,41.3925,41.4365,41.3925,41.4101,24709.0
2023-02-27 13:05:00,47.13,47.15,47.1,47.15,22744.0,41.4189,41.4365,41.3925,41.4365,22744.0
2023-02-27 13:10:00,47.15,47.23,47.14,47.23,32952.0,41.4365,41.5068,41.4277,41.5068,32952.0
2023-02-27 13:15:00,47.23,47.28,47.22,47.28,22748.0,41.5068,41.5507,41.498,41.5507,22748.0
2023-02-27 13:20:00,47.28,47.29,47.22,47.25,36394.0,41.5507,41.5595,41.498,41.5244,36394.0
2023-02-27 13:25:00,47.25,47.26,47.2,47.25,32152.0,41.5244,41.5331,41.4804,41.5244,32152.0
2023-02-27 13:30:00,47.25,47.27,47.23,47.25,36633.0,41.5244,41.5419,41.5068,41.5244,36633.0
2023-02-27 13:35:00,47.26,47.26,47.22,47.26,33779.0,41.5331,41.5331,41.498,41.5331,33779.0
2023-02-27 13:40:00,47.26,47.26,47.18,47.18,29340.0,41.5331,41.5331,41.4628,41.4628,29340.0
2023-02-27 13:45:00,47.16,47.17,47.11,47.12,40982.0,41.4453,41.454,41.4013,41.4101,40982.0
2023-02-27 13:50:00,47.12,47.19,47.11,47.16,21671.0,41.4101,41.4716,41.4013,41.4453,21671.0
2023-02-27 13:55:00,47.15,47.27,47.15,47.27,33913.0,41.4365,41.5419,41.4365,41.5419,33913.0
2023-02-27 14:00:00,47.28,47.33,47.25,47.26,30056.0,41.5507,41.5947,41.5244,41.5331,30056.0
2023-02-27 14:05:00,47.26,47.28,47.24,47.28,30504.0,41.5331,41.5507,41.5156,41.5507,30504.0
2023-02-27 14:10:00,47.29,47.3,47.24,47.24,19228.0,41.5595,41.5683,41.5156,41.5156,19228.0
2023-02-27 14:15:00,47.24,47.24,47.16,47.18,44668.0,41.5156,41.5156,41.4453,41.4628,44668.0
2023-02-27 14:20:00,47.18,47.19,47.13,47.13,19906.0,41.4628,41.4716,41.4189,41.4189,19906.0
2023-02-27 14:25:00,47.14,47.17,47.12,47.14,24448.0,41.4277,41.454,41.4101,41.4277,24448.0
2023-02-27 14:30:00,47.13,47.15,47.08,47.09,23961.0,41.4189,41.4365,41.375,41.3837,23961.0
2023-02-27 14:35:00,47.09,47.1,47.07,47.07,16632.0,41.3837,41.3925,41.3662,41.3662,16632.0
2023-02-27 14:40:00,47.07,47.1,47.01,47.03,33126.0,41.3662,41.3925,41.3134,41.331,33126.0
2023-02-27 14:45:00,47.03,47.04,46.98,47.03,27362.0,41.331,41.3398,41.2871,41.331,27362.0
2023-02-27 14:50:00,47.04,47.05,47.01,47.04,26814.0,41.3398,41.3486,41.3134,41.3398,26814.0
2023-02-27 14:55:00,47.04,47.09,47.03,47.05,40291.0,41.3398,41.3837,41.331,41.3486,40291.0
2023-02-27 15:00:00,47.04,47.07,46.99,47.02,31165.0,41.3398,41.3662,41.2959,41.3222,31165.0
2023-02-27 15:05:00,47.03,47.03,46.99,47.02,45935.0,41.331,41.331,41.2959,41.3222,45935.0
2023-02-27 15:10:00,47.01,47.03,46.98,47.02,26564.0,41.3134,41.331,41.2871,41.3222,26564.0
2023-02-27 15:15:00,47.01,47.01,46.94,46.98,63888.0,41.3134,41.3134,41.2519,41.2871,63888.0
2023-02-27 15:20:00,46.98,46.98,46.94,46.97,27401.0,41.2871,41.2871,41.2519,41.2783,27401.0
2023-02-27 15:25:00,46.96,47.0,46.95,46.98,41035.0,41.2695,41.3046,41.2607,41.2871,41035.0
2023-02-27 15:30:00,46.99,46.99,46.92,46.94,61730.0,41.2959,41.2959,41.2343,41.2519,61730.0
2023-02-27 15:35:00,46.94,46.94,46.87,46.89,39198.0,41.2519,41.2519,41.1904,41.208,39198.0
2023-02-27 15:40:00,46.88,46.99,46.86,46.96,54609.0,41.1992,41.2959,41.1816,41.2695,54609.0
2023-02-27 15:45:00,46.95,47.04,46.94,47.0,74314.0,41.2607,41.3398,41.2519,41.3046,74314.0
2023-02-27 15:50:00,46.98,47.11,46.97,47.11,177961.0,41.2871,41.4013,41.2783,41.4013,177961.0
2023-02-27 15:55:00,47.1,47.15,47.08,47.14,333809.0,41.3925,41.4365,41.375,41.4277,333809.0
2023-02-28 09:30:00,47.24,47.3,46.99,47.03,66351.0,41.5156,41.5683,41.2959,41.331,66351.0
2023-02-28 09:35:00,47.02,47.21,46.95,47.19,16773.0,41.3222,41.4892,41.2607,41.4716,16773.0
2023-02-28 09:40:00,47.19,47.32,47.18,47.2,36879.0,41.4716,41.5859,41.4628,41.4804,36879.0
2023-02-28 09:45:00,47.2,47.3,47.17,47.19,38771.0,41.4804,41.5683,41.454,41.4716,38771.0
2023-02-28 09:50:00,47.18,47.21,47.12,47.13,45598.0,41.4628,41.4892,41.4101,41.4189,45598.0
2023-02-28 09:55:00,47.13,47.16,47.04,47.05,46171.0,41.4189,41.4453,41.3398,41.3486,46171.0
2023-02-28 10:00:00,47.05,47.15,47.03,47.09,35834.0,41.3486,41.4365,41.331,41.3837,35834.0
2023-02-28 10:05:00,47.09,47.11,46.98,46.98,36330.0,41.3837,41.4013,41.2871,41.2871,36330.0
2023-02-28 10:10:00,46.98,46.99,46.87,46.99,35666.0,41.2871,41.2959,41.1904,41.2959,35666.0
2023-02-28 10:15:00,46.98,46.99,46.88,46.97,27070.0,41.2871,41.2959,41.1992,41.2783,27070.0
2023-02-28 10:20:00,46.98,47.02,46.94,46.98,24074.0,41.2871,41.3222,41.2519,41.2871,24074.0
2023-02-28 10:25:00,46.98,47.06,46.9,46.91,37430.0,41.2871,41.3574,41.2168,41.2256,37430.0
2023-02-28 10:30:00,46.92,47.01,46.9,47.01,36817.0,41.2343,41.3134,41.2168,41.3134,36817.0
2023-02-28 10:35:00,47.01,47.06,47.0,47.03,46124.0,41.3134,41.3574,41.3046,41.331,46124.0
2023-02-28 10:40:00,47.02,47.08,46.99,47.03,33557.0,41.3222,41.375,41.2959,41.331,33557.0
2023-02-28 10:45:00,47.03,47.07,46.97,46.98,23337.0,41.331,41.3662,41.2783,41.2871,23337.0
2023-02-28 10:50:00,46.98,47.0,46.92,46.94,35639.0,41.2871,41.3046,41.2343,41.2519,35639.0
2023-02-28 10:55:00,46.94,46.97,46.93,46.95,19805.0,41.2519,41.2783,41.2431,41.2607,19805.0
2023-02-28 11:00:00,46.96,47.02,46.95,46.98,62139.0,41.2695,41.3222,41.2607,41.2871,62139.0
2023-02-28 11:05:00,46.98,47.03,46.98,46.98,21309.0,41.2871,41.331,41.2871,41.2871,21309.0
2023-02-28 11:10:00,46.99,47.04,46.98,47.03,36556.0,41.2959,41.3398,41.2871,41.331,36556.0
2023-02-28 11:15:00,47.03,47.12,47.01,47.07,45155.0,41.331,41.4101,41.3134,41.3662,45155.0
2023-02-28 11:20:00,47.07,47.08,47.02,47.03,42929.0,41.3662,41.375,41.3222,41.331,42929.0
2023-02-28 11:25:00,47.03,47.11,47.01,47.06,41889.0,41.331,41.4013,41.3134,41.3574,41889.0
2023-02-28 11:30:00,47.05,47.1,47.04,47.05,33773.0,41.3486,41.3925,41.3398,41.3486,33773.0
2023-02-28 11:35:00,47.05,47.11,47.04,47.09,19530.0,41.3486,41.4013,41.3398,41.3837,19530.0
2023-02-28 11:40:00,47.09,47.09,47.04,47.07,24969.0,41.3837,41.3837,41.3398,41.3662,24969.0
2023-02-28 11:45:00,47.06,47.06,47.02,47.04,24528.0,41.3574,41.3574,41.3222,41.3398,24528.0
2023-02-28 11:50:00,47.03,47.08,47.02,47.07,30073.0,41.331,41.375,41.3222,41.3662,30073.0
2023-02-28 11:55:00,47.07,47.09,47.04,47.06,27346.0,41.3662,41.3837,41.3398,41.3574,27346.0
2023-02-28 12:00:00,47.06,47.11,47.05,47.09,26432.0,41.3574,41.4013,41.3486,41.3837,26432.0
2023-02-28 12:05:00,47.09,47.1,47.07,47.09,25749.0,41.3837,41.3925,41.3662,41.3837,25749.0
2023-02-28 12:10:00,47.09,47.11,47.07,47.09,16995.0,41.3837,41.4013,41.3662,41.3837,16995.0
2023-02-28 12:15:00,47.1,47.11,47.08,47.1,46381.0,41.3925,41.4013,41.375,41.3925,46381.0
2023-02-28 12:20:00,47.09,47.15,47.08,47.12,42360.0,41.3837,41.4365,41.375,41.4101,42360.0
2023-02-28 12:25:00,47.13,47.18,47.1,47.18,36714.0,41.4189,41.4628,41.3925,41.4628,36714.0
2023-02-28 12:30:00,47.17,47.23,47.16,47.22,31675.0,41.454,41.5068,41.4453,41.498,31675.0
2023-02-28 12:35:00,47.22,47.24,47.2,47.2,27484.0,41.498,41.5156,41.4804,41.4804,27484.0
2023-02-28 12:40:00,47.19,47.19,47.14,47.16,27878.0,41.4716,41.4716,41.4277,41.4453,27878.0
2023-02-28 12:45:00,47.16,47.23,47.16,47.21,17474.0,41.4453,41.5068,41.4453,41.4892,17474.0
2023-02-28 12:50:00,47.2,47.27,47.18,47.26,18446.0,41.4804,41.5419,41.4628,41.5331,18446.0
2023-02-28 12:55:00,47.26,47.28,47.22,47.24,23820.0,41.5331,41.5507,41.498,41.5156,23820.0
2023-02-28 13:00:00,47.23,47.25,47.22,47.23,19993.0,41.5068,41.5244,41.498,41.5068,19993.0
2023-02-28 13:05:00,47.23,47.28,47.23,47.25,19696.0,41.5068,41.5507,41.5068,41.5244,19696.0
2023-02-28 13:10:00,47.25,47.26,47.23,47.24,21511.0,41.5244,41.5331,41.5068,41.5156,21511.0
2023-02-28 13:15:00,47.23,47.26,47.2,47.22,13597.0,41.5068,41.5331,41.4804,41.498,13597.0
2023-02-28 13:20:00,47.22,47.28,47.21,47.25,30445.0,41.498,41.5507,41.4892,41.5244,30445.0
2023-02-28 13:25:00,47.25,47.26,47.22,47.24,28114.0,41.5244,41.5331,41.498,41.5156,28114.0
2023-02-28 13:30:00,47.24,47.28,47.22,47.24,35013.0,41.5156,41.5507,41.498,41.5156,35013.0
2023-02-28 13:35:00,47.24,47.25,47.22,47.24,15903.0,41.5156,41.5244,41.498,41.5156,15903.0
2023-02-28 13:40:00,47.24,47.25,47.22,47.23,23303.0,41.5156,41.5244,41.498,41.5068,23303.0
2023-02-28 13:45:00,47.23,47.27,47.23,47.23,21790.0,41.5068,41.5419,41.5068,41.5068,21790.0
2023-02-28 13:50:00,47.23,47.28,47.22,47.28,21901.0,41.5068,41.5507,41.498,41.5507,21901.0
2023-02-28 13:55:00,47.27,47.3,47.26,47.29,15206.0,41.5419,41.5683,41.5331,41.5595,15206.0
2023-02-28 14:00:00,47.29,47.33,47.28,47.3,25314.0,41.5595,41.5947,41.5507,41.5683,25314.0
2023-02-28 14:05:00,47.3,47.31,47.22,47.26,39694.0,41.5683,41.5771,41.498,41.5331,39694.0
2023-02-28 14:10:00,47.26,47.28,47.23,47.27,51069.0,41.5331,41.5507,41.5068,41.5419,51069.0
2023-02-28 14:15:00,47.26,47.26,47.2,47.22,15303.0,41.5331,41.5331,41.4804,41.498,15303.0
2023-02-28 14:20:00,47.22,47.22,47.18,47.22,21704.0,41.498,41.498,41.4628,41.498,21704.0
2023-02-28 14:25:00,47.21,47.24,47.2,47.23,26625.0,41.4892,41.5156,41.4804,41.5068,26625.0
2023-02-28 14:30:00,47.23,47.26,47.21,47.22,28712.0,41.5068,41.5331,41.4892,41.498,28712.0
2023-02-28 14:35:00,47.22,47.25,47.2,47.23,23741.0,41.498,41.5244,41.4804,41.5068,23741.0
2023-02-28 14:40:00,47.23,47.24,47.2,47.21,28300.0,41.5068,41.5156,41.4804,41.4892,28300.0
2023-02-28 14:45:00,47.21,47.27,47.2,47.23,45542.0,41.4892,41.5419,41.4804,41.5068,45542.0
2023-02-28 14:50:00,47.22,47.24,47.18,47.23,26566.0,41.498,41.5156,41.4628,41.5068,26566.0
2023-02-28 14:55:00,47.23,47.24,47.2,47.23,32662.0,41.5068,41.5156,41.4804,41.5068,32662.0
2023-02-28 15:00:00,47.22,47.24,47.14,47.15,55829.0,41.498,41.5156,41.4277,41.4365,55829.0
2023-02-28 15:05:00,47.16,47.17,47.12,47.16,39033.0,41.4453,41.454,41.4101,41.4453,39033.0
2023-02-28 15:10:00,47.16,47.19,47.13,47.16,45384.0,41.4453,41.4716,41.4189,41.4453,45384.0
2023-02-28 15:15:00,47.16,47.17,47.1,47.1,66804.0,41.4453,41.454,41.3925,41.3925,66804.0
2023-02-28 15:20:00,47.1,47.19,47.1,47.14,188411.0,41.3925,41.4716,41.3925,41.4277,188411.0
2023-02-28 15:25:00,47.14,47.16,47.1,47.13,96673.0,41.4277,41.4453,41.3925,41.4189,96673.0
2023-02-28 15:30:00,47.12,47.14,47.05,47.06,51862.0,41.4101,41.4277,41.3486,41.3574,51862.0
2023-02-28 15:35:00,47.06,47.06,46.99,47.01,87485.0,41.3574,41.3574,41.2959,41.3134,87485.0
2023-02-28 15:40:00,47.02,47.06,47.0,47.04,115370.0,41.3222,41.3574,41.3046,41.3398,115370.0
2023-02-28 15:45:00,47.04,47.07,47.02,47.03,150377.0,41.3398,41.3662,41.3222,41.331,150377.0
2023-02-28 15:50:00,47.02,47.1,47.01,47.05,354962.0,41.3222,41.3925,41.3134,41.3486,354962.0
2023-02-28 15:55:00,47.05,47.09,46.95,46.96,554606.0,41.3486,41.3837,41.2607,41.2695,554606.0
2023-03-01 09:30:00,46.61,46.81,46.54,46.75,210229.0,40.9619,41.1377,40.9004,41.0849,210229.0
2023-03-01 09:35:00,46.75,46.96,46.74,46.95,90344.0,41.0849,41.2695,41.0762,41.2607,90344.0
2023-03-01 09:40:00,46.95,46.95,46.77,46.79,100796.0,41.2607,41.2607,41.1025,41.1201,100796.0
2023-03-01 09:45:00,46.8,46.84,46.72,46.84,69272.0,41.1289,41.164,41.0586,41.164,69272.0
2023-03-01 09:50:00,46.84,46.87,46.79,46.8,82317.0,41.164,41.1904,41.1201,41.1289,82317.0
2023-03-01 09:55:00,46.8,46.88,46.8,46.82,74069.0,41.1289,41.1992,41.1289,41.1465,74069.0
2023-03-01 10:00:00,46.83,46.95,46.7,46.91,84662.0,41.1552,41.2607,41.041,41.2256,84662.0
2023-03-01 10:05:00,46.91,46.91,46.76,46.82,59313.0,41.2256,41.2256,41.0937,41.1465,59313.0
2023-03-01 10:10:00,46.82,46.82,46.67,46.79,89889.0,41.1465,41.1465,41.0146,41.1201,89889.0
2023-03-01 10:15:00,46.79,46.82,46.74,46.8,98914.0,41.1201,41.1465,41.0762,41.1289,98914.0
2023-03-01 10:20:00,46.8,46.87,46.78,46.8,60470.0,41.1289,41.1904,41.1113,41.1289,60470.0
2023-03-01 10:25:00,46.8,46.85,46.74,46.83,47622.0,41.1289,41.1728,41.0762,41.1552,47622.0
2023-03-01 10:30:00,46.83,46.84,46.73,46.82,54422.0,41.1552,41.164,41.0674,41.1465,54422.0
2023-03-01 10:35:00,46.83,47.03,46.81,46.97,78962.0,41.1552,41.331,41.1377,41.2783,78962.0
2023-03-01 10:40:00,46.98,47.05,46.95,46.97,39735.0,41.2871,41.3486,41.2607,41.2783,39735.0
2023-03-01 10:45:00,46.98,47.05,46.96,47.03,65498.0,41.2871,41.3486,41.2695,41.331,65498.0
2023-03-01 10:50:00,47.02,47.03,46.92,46.93,38953.0,41.3222,41.331,41.2343,41.2431,38953.0
2023-03-01 10:55:00,46.93,47.03,46.9,47.0,66387.0,41.2431,41.331,41.2168,41.3046,66387.0
2023-03-01 11:00:00,47.0,47.01,46.94,46.96,36355.0,41.3046,41.3134,41.2519,41.2695,36355.0
2023-03-01 11:05:00,46.95,46.97,46.77,46.83,47950.0,41.2607,41.2783,41.1025,41.1552,47950.0
2023-03-01 11:10:00,46.83,46.84,46.7,46.71,43327.0,41.1552,41.164,41.041,41.0498,43327.0
2023-03-01 11:15:00,46.71,46.72,46.65,46.66,24682.0,41.0498,41.0586,40.9971,41.0058,24682.0
2023-03-01 11:20:00,46.66,46.77,46.66,46.72,27355.0,41.0058,41.1025,41.0058,41.0586,27355.0
2023-03-01 11:25:00,46.73,46.84,46.72,46.81,28004.0,41.0674,41.164,41.0586,41.1377,28004.0
2023-03-01 11:30:00,46.8,46.86,46.79,46.81,39132.0,41.1289,41.1816,41.1201,41.1377,39132.0
2023-03-01 11:35:00,46.82,46.87,46.81,46.82,28024.0,41.1465,41.1904,41.1377,41.1465,28024.0
2023-03-01 11:40:00,46.82,46.9,46.82,46.87,26938.0,41.1465,41.2168,41.1465,41.1904,26938.0
2023-03-01 11:45:00,46.87,46.98,46.86,46.94,25713.0,41.1904,41.2871,41.1816,41.2519,25713.0
2023-03-01 11:50:00,46.94,46.97,46.91,46.93,38717.0,41.2519,41.2783,41.2256,41.2431,38717.0
2023-03-01 11:55:00,46.94,46.95,46.88,46.88,26570.0,41.2519,41.2607,41.1992,41.1992,26570.0
2023-03-01 12:00:00,46.88,46.93,46.87,46.91,23198.0,41.1992,41.2431,41.1904,41.2256,23198.0
2023-03-01 12:05:00,46.91,46.91,46.87,46.89,32208.0,41.2256,41.2256,41.1904,41.208,32208.0
2023-03-01 12:10:00,46.9,46.95,46.84,46.87,33179.0,41.2168,41.2607,41.164,41.1904,33179.0
2023-03-01 12:15:00,46.87,46.91,46.87,46.87,21571.0,41.1904,41.2256,41.1904,41.1904,21571.0
2023-03-01 12:20:00,46.87,46.9,46.84,46.85,25558.0,41.1904,41.2168,41.164,41.1728,25558.0
2023-03-01 12:25:00,46.85,46.9,46.85,46.86,28211.0,41.1728,41.2168,41.1728,41.1816,28211.0
2023-03-01 12:30:00,46.88,46.9,46.85,46.86,14710.0,41.1992,41.2168,41.1728,41.1816,14710.0
2023-03-01 12:35:00,46.85,46.9,46.84,46.87,14984.0,41.1728,41.2168,41.164,41.1904,14984.0
2023-03-01 12:40:00,46.87,46.89,46.86,46.89,17762.0,41.1904,41.208,41.1816,41.208,17762.0
2023-03-01 12:45:00,46.88,46.94,46.88,46.89,18550.0,41.1992,41.2519,41.1992,41.208,18550.0
2023-03-01 12:50:00,46.89,46.9,46.88,46.88,12406.0,41.208,41.2168,41.1992,41.1992,12406.0
2023-03-01 12:55:00,46.88,46.88,46.84,46.84,16011.0,41.1992,41.1992,41.164,41.164,16011.0
2023-03-01 13:00:00,46.84,46.84,46.76,46.78,14324.0,41.164,41.164,41.0937,41.1113,14324.0
2023-03-01 13:05:00,46.78,46.79,46.75,46.78,21713.0,41.1113,41.1201,41.0849,41.1113,21713.0
2023-03-01 13:10:00,46.78,46.81,46.75,46.8,22513.0,41.1113,41.1377,41.0849,41.1289,22513.0
2023-03-01 13:15:00,46.8,46.81,46.77,46.81,38271.0,41.1289,41.1377,41.1025,41.1377,38271.0
2023-03-01 13:20:00,46.8,46.82,46.78,46.79,27272.0,41.1289,41.1465,41.1113,41.1201,27272.0
2023-03-01 13:25:00,46.78,46.81,46.73,46.75,16181.0,41.1113,41.1377,41.0674,41.0849,16181.0
2023-03-01 13:30:00,46.75,46.78,46.75,46.77,60667.0,41.0849,41.1113,41.0849,41.1025,60667.0
2023-03-01 13:35:00,46.77,46.81,46.77,46.79,74877.0,41.1025,41.1377,41.1025,41.1201,74877.0
2023-03-01 13:40:00,46.78,46.8,46.71,46.72,52850.0,41.1113,41.1289,41.0498,41.0586,52850.0
2023-03-01 13:45:00,46.72,46.72,46.63,46.72,28149.0,41.0586,41.0586,40.9795,41.0586,28149.0
2023-03-01 13:50:00,46.72,46.76,46.69,46.69,39491.0,41.0586,41.0937,41.0322,41.0322,39491.0
2023-03-01 13:55:00,46.69,46.69,46.65,46.69,27524.0,41.0322,41.0322,40.9971,41.0322,27524.0
2023-03-01 14:00:00,46.68,46.69,46.62,46.66,28805.0,41.0234,41.0322,40.9707,41.0058,28805.0
2023-03-01 14:05:00,46.65,46.65,46.58,46.61,16575.0,40.9971,40.9971,40.9355,40.9619,16575.0
2023-03-01 14:10:00,46.61,46.66,46.61,46.64,16538.0,40.9619,41.0058,40.9619,40.9883,16538.0
2023-03-01 14:15:00,46.63,46.65,46.59,46.6,65636.0,40.9795,40.9971,40.9443,40.9531,65636.0
2023-03-01 14:20:00,46.59,46.61,46.55,46.61,45532.0,40.9443,40.9619,40.9092,40.9619,45532.0
2023-03-01 14:25:00,46.61,46.61,46.51,46.51,19965.0,40.9619,40.9619,40.874,40.874,19965.0
2023-03-01 14:30:00,46.5,46.6,46.49,46.53,27453.0,40.8652,40.9531,40.8564,40.8916,27453.0
2023-03-01 14:35:00,46.53,46.54,46.48,46.51,26351.0,40.8916,40.9004,40.8477,40.874,26351.0
2023-03-01 14:40:00,46.5,46.5,46.44,46.49,15717.0,40.8652,40.8652,40.8125,40.8564,15717.0
2023-03-01 14:45:00,46.48,46.49,46.42,46.45,13033.0,40.8477,40.8564,40.7949,40.8213,13033.0
2023-03-01 14:50:00,46.45,46.47,46.41,46.46,19507.0,40.8213,40.8389,40.7861,40.8301,19507.0
2023-03-01 14:55:00,46.47,46.49,46.45,46.47,27502.0,40.8389,40.8564,40.8213,40.8389,27502.0
2023-03-01 15:00:00,46.47,46.51,46.45,46.47,57349.0,40.8389,40.874,40.8213,40.8389,57349.0
2023-03-01 15:05:00,46.47,46.49,46.43,46.46,48652.0,40.8389,40.8564,40.8037,40.8301,48652.0
2023-03-01 15:10:00,46.47,46.5,46.44,46.46,45292.0,40.8389,40.8652,40.8125,40.8301,45292.0
2023-03-01 15:15:00,46.47,46.48,46.43,46.48,46081.0,40.8389,40.8477,40.8037,40.8477,46081.0
2023-03-01 15:20:00,46.48,46.5,46.45,46.48,41188.0,40.8477,40.8652,40.8213,40.8477,41188.0
2023-03-01 15:25:00,46.48,46.49,46.44,46.48,34384.0,40.8477,40.8564,40.8125,40.8477,34384.0
2023-03-01 15:30:00,46.48,46.56,46.47,46.55,169326.0,40.8477,40.918,40.8389,40.9092,169326.0
2023-03-01 15:35:00,46.54,46.62,46.52,46.57,58885.0,40.9004,40.9707,40.8828,40.9268,58885.0
2023-03-01 15:40:00,46.57,46.67,46.57,46.66,88968.0,40.9268,41.0146,40.9268,41.0058,88968.0
2023-03-01 15:45:00,46.67,46.77,46.67,46.76,176610.0,41.0146,41.1025,41.0146,41.0937,176610.0
2023-03-01 15:50:00,46.77,46.77,46.7,46.72,115104.0,41.1025,41.1025,41.041,41.0586,115104.0
2023-03-01 15:55:00,46.72,46.76,46.69,46.71,325286.0,41.0586,41.0937,41.0322,41.0498,325286.0
2023-03-02 09:30:00,46.21,46.41,46.18,46.24,88941.0,40.6104,40.7861,40.584,40.6367,88941.0
2023-03-02 09:35:00,46.25,46.25,45.97,46.04,46255.0,40.6455,40.6455,40.3995,40.461,46255.0
2023-03-02 09:40:00,46.03,46.04,45.76,45.76,27424.0,40.4522,40.461,40.2149,40.2149,27424.0
2023-03-02 09:45:00,45.76,45.76,45.58,45.62,37802.0,40.2149,40.2149,40.0567,40.0919,37802.0
2023-03-02 09:50:00,45.63,45.77,45.61,45.73,60435.0,40.1007,40.2237,40.0831,40.1885,60435.0
2023-03-02 09:55:00,45.74,45.75,45.58,45.67,33563.0,40.1973,40.2061,40.0567,40.1358,33563.0
2023-03-02 10:00:00,45.67,45.83,45.67,45.78,42401.0,40.1358,40.2764,40.1358,40.2325,42401.0
2023-03-02 10:05:00,45.79,45.85,45.75,45.79,43416.0,40.2413,40.294,40.2061,40.2413,43416.0
2023-03-02 10:10:00,45.79,45.79,45.72,45.76,33222.0,40.2413,40.2413,40.1798,40.2149,33222.0
2023-03-02 10:15:00,45.77,45.84,45.74,45.8,51605.0,40.2237,40.2852,40.1973,40.2501,51605.0
2023-03-02 10:20:00,45.81,45.84,45.62,45.67,56998.0,40.2588,40.2852,40.0919,40.1358,56998.0
2023-03-02 10:25:00,45.68,45.75,45.64,45.67,29640.0,40.1446,40.2061,40.1094,40.1358,29640.0
2023-03-02 10:30:00,45.68,45.71,45.63,45.7,46328.0,40.1446,40.171,40.1007,40.1622,46328.0
2023-03-02 10:35:00,45.7,45.76,45.61,45.62,31203.0,40.1622,40.2149,40.0831,40.0919,31203.0
2023-03-02 10:40:00,45.62,45.62,45.53,45.53,28849.0,40.0919,40.0919,40.0128,40.0128,28849.0
2023-03-02 10:45:00,45.53,45.58,45.52,45.54,24528.0,40.0128,40.0567,40.004,40.0216,24528.0
2023-03-02 10:50:00,45.54,45.6,45.53,45.59,23099.0,40.0216,40.0743,40.0128,40.0655,23099.0
2023-03-02 10:55:00,45.59,45.61,45.54,45.55,26440.0,40.0655,40.0831,40.0216,40.0304,26440.0
2023-03-02 11:00:00,45.55,45.6,45.53,45.55,24759.0,40.0304,40.0743,40.0128,40.0304,24759.0
2023-03-02 11:05:00,45.56,45.63,45.56,45.56,34967.0,40.0391,40.1007,40.0391,40.0391,34967.0
2023-03-02 11:10:00,45.56,45.59,45.52,45.54,16664.0,40.0391,40.0655,40.004,40.0216,16664.0
2023-03-02 11:15:00,45.54,45.6,45.53,45.58,27686.0,40.0216,40.0743,40.0128,40.0567,27686.0
2023-03-02 11:20:00,45.59,45.59,45.53,45.53,26867.0,40.0655,40.0655,40.0128,40.0128,26867.0
2023-03-02 11:25:00,45.53,45.56,45.51,45.52,26736.0,40.0128,40.0391,39.9952,40.004,26736.0
2023-03-02 11:30:00,45.52,45.56,45.43,45.43,28601.0,40.004,40.0391,39.9249,39.9249,28601.0
2023-03-02 11:35:00,45.44,45.45,45.33,45.35,25307.0,39.9337,39.9425,39.837,39.8546,25307.0
2023-03-02 11:40:00,45.34,45.36,45.27,45.29,44873.0,39.8458,39.8634,39.7843,39.8019,44873.0
2023-03-02 11:45:00,45.29,45.3,45.24,45.27,39257.0,39.8019,39.8106,39.7579,39.7843,39257.0
2023-03-02 11:50:00,45.28,45.34,45.24,45.25,27963.0,39.7931,39.8458,39.7579,39.7667,27963.0
2023-03-02 11:55:00,45.26,45.3,45.23,45.24,33323.0,39.7755,39.8106,39.7491,39.7579,33323.0
2023-03-02 12:00:00,45.25,45.27,45.21,45.21,19585.0,39.7667,39.7843,39.7316,39.7316,19585.0
2023-03-02 12:05:00,45.2,45.2,45.11,45.11,24259.0,39.7228,39.7228,39.6437,39.6437,24259.0
2023-03-02 12:10:00,45.11,45.14,45.07,45.11,25864.0,39.6437,39.67,39.6085,39.6437,25864.0
2023-03-02 12:15:00,45.11,45.12,45.04,45.05,45318.0,39.6437,39.6525,39.5822,39.5909,45318.0
2023-03-02 12:20:00,45.05,45.12,45.05,45.07,23559.0,39.5909,39.6525,39.5909,39.6085,23559.0
2023-03-02 12:25:00,45.08,45.14,45.07,45.08,33688.0,39.6173,39.67,39.6085,39.6173,33688.0
2023-03-02 12:30:00,45.09,45.16,45.08,45.13,21007.0,39.6261,39.6876,39.6173,39.6612,21007.0
2023-03-02 12:35:00,45.13,45.14,45.05,45.07,16359.0,39.6612,39.67,39.5909,39.6085,16359.0
2023-03-02 12:40:00,45.08,45.08,45.0,45.01,18312.0,39.6173,39.6173,39.547,39.5558,18312.0
2023-03-02 12:45:00,45.01,45.05,44.99,45.0,87550.0,39.5558,39.5909,39.5382,39.547,87550.0
2023-03-02 12:50:00,45.0,45.06,44.99,45.05,21568.0,39.547,39.5997,39.5382,39.5909,21568.0
2023-03-02 12:55:00,45.06,45.12,45.05,45.12,16379.0,39.5997,39.6525,39.5909,39.6525,16379.0
2023-03-02 13:00:00,45.13,45.15,45.1,45.1,16099.0,39.6612,39.6788,39.6349,39.6349,16099.0
2023-03-02 13:05:00,45.1,45.12,45.06,45.07,15193.0,39.6349,39.6525,39.5997,39.6085,15193.0
2023-03-02 13:10:00,45.07,45.1,45.04,45.06,17946.0,39.6085,39.6349,39.5822,39.5997,17946.0
2023-03-02 13:15:00,45.07,45.07,45.01,45.02,17804.0,39.6085,39.6085,39.5558,39.5646,17804.0
2023-03-02 13:20:00,45.03,45.05,45.0,45.01,14850.0,39.5734,39.5909,39.547,39.5558,14850.0
2023-03-02 13:25:00,45.01,45.03,44.96,44.96,18742.0,39.5558,39.5734,39.5118,39.5118,18742.0
2023-03-02 13:30:00,44.97,44.99,44.95,44.99,21165.0,39.5206,39.5382,39.5031,39.5382,21165.0
2023-03-02 13:35:00,44.99,45.23,44.99,45.15,47738.0,39.5382,39.7491,39.5382,39.6788,47738.0
2023-03-02 13:40:00,45.16,45.19,45.11,45.12,34583.0,39.6876,39.714,39.6437,39.6525,34583.0
2023-03-02 13:45:00,45.13,45.18,45.12,45.17,17924.0,39.6612,39.7052,39.6525,39.6964,17924.0
2023-03-02 13:50:00,45.16,45.17,45.14,45.15,16358.0,39.6876,39.6964,39.67,39.6788,16358.0
2023-03-02 13:55:00,45.16,45.26,45.15,45.25,29178.0,39.6876,39.7755,39.6788,39.7667,29178.0
2023-03-02 14:00:00,45.26,45.34,45.25,45.31,54516.0,39.7755,39.8458,39.7667,39.8194,54516.0
2023-03-02 14:05:00,45.3,45.34,45.24,45.29,88187.0,39.8106,39.8458,39.7579,39.8019,88187.0
2023-03-02 14:10:00,45.28,45.3,45.19,45.21,49897.0,39.7931,39.8106,39.714,39.7316,49897.0
2023-03-02 14:15:00,45.21,45.23,45.17,45.23,33633.0,39.7316,39.7491,39.6964,39.7491,33633.0
2023-03-02 14:20:00,45.23,45.26,45.22,45.25,31475.0,39.7491,39.7755,39.7403,39.7667,31475.0
2023-03-02 14:25:00,45.26,45.31,45.23,45.3,91109.0,39.7755,39.8194,39.7491,39.8106,91109.0
2023-03-02 14:30:00,45.29,45.3,45.22,45.26,70664.0,39.8019,39.8106,39.7403,39.7755,70664.0
2023-03-02 14:35:00,45.26,45.29,45.21,45.26,39863.0,39.7755,39.8019,39.7316,39.7755,39863.0
2023-03-02 14:40:00,45.26,45.27,45.22,45.22,34536.0,39.7755,39.7843,39.7403,39.7403,34536.0
2023-03-02 14:45:00,45.23,45.27,45.21,45.26,42251.0,39.7491,39.7843,39.7316,39.7755,42251.0
2023-03-02 14:50:00,45.26,45.35,45.23,45.34,62595.0,39.7755,39.8546,39.7491,39.8458,62595.0
2023-03-02 14:55:00,45.36,45.36,45.28,45.35,105444.0,39.8634,39.8634,39.7931,39.8546,105444.0
2023-03-02 15:00:00,45.34,45.4,45.29,45.33,89912.0,39.8458,39.8985,39.8019,39.837,89912.0
2023-03-02 15:05:00,45.32,45.34,45.27,45.32,77660.0,39.8282,39.8458,39.7843,39.8282,77660.0
2023-03-02 15:10:00,45.32,45.45,45.32,45.4,122240.0,39.8282,39.9425,39.8282,39.8985,122240.0
2023-03-02 15:15:00,45.4,45.52,45.39,45.48,91323.0,39.8985,40.004,39.8897,39.9688,91323.0
2023-03-02 15:20:00,45.48,45.54,45.47,45.51,84610.0,39.9688,40.0216,39.96,39.9952,84610.0
2023-03-02 15:25:00,45.5,45.53,45.48,45.5,59365.0,39.9864,40.0128,39.9688,39.9864,59365.0
2023-03-02 15:30:00,45.5,45.55,45.48,45.52,137871.0,39.9864,40.0304,39.9688,40.004,137871.0
2023-03-02 15:35:00,45.52,45.61,45.5,45.57,162023.0,40.004,40.0831,39.9864,40.0479,162023.0
2023-03-02 15:40:00,45.58,45.59,45.53,45.54,153698.0,40.0567,40.0655,40.0128,40.0216,153698.0
2023-03-02 15:45:00,45.54,45.55,45.51,45.53,151371.0,40.0216,40.0304,39.9952,40.0128,151371.0
2023-03-02 15:50:00,45.53,45.53,45.45,45.47,230568.0,40.0128,40.0128,39.9425,39.96,230568.0
2023-03-02 15:55:00,45.47,45.53,45.39,45.52,669408.0,39.96,40.0128,39.8897,40.004,669408.0
2023-03-03 09:30:00,45.9,45.9,45.6,45.67,91003.0,40.3379,40.3379,40.0743,40.1358,91003.0
2023-03-03 09:35:00,45.72,45.82,45.66,45.68,31702.0,40.1798,40.2676,40.127,40.1446,31702.0
2023-03-03 09:40:00,45.69,45.69,45.52,45.58,33584.0,40.1534,40.1534,40.004,40.0567,33584.0
2023-03-03 09:45:00,45.58,45.7,45.56,45.7,48527.0,40.0567,40.1622,40.0391,40.1622,48527.0
2023-03-03 09:50:00,45.72,45.87,45.7,45.8,36799.0,40.1798,40.3116,40.1622,40.2501,36799.0
2023-03-03 09:55:00,45.8,45.91,45.8,45.81,40372.0,40.2501,40.3467,40.2501,40.2588,40372.0
2023-03-03 10:00:00,45.82,45.86,45.59,45.68,36930.0,40.2676,40.3028,40.0655,40.1446,36930.0
2023-03-03 10:05:00,45.68,45.69,45.53,45.53,35156.0,40.1446,40.1534,40.0128,40.0128,35156.0
2023-03-03 10:10:00,45.54,45.62,45.52,45.62,39364.0,40.0216,40.0919,40.004,40.0919,39364.0
2023-03-03 10:15:00,45.61,45.72,45.58,45.68,43028.0,40.0831,40.1798,40.0567,40.1446,43028.0
2023-03-03 10:20:00,45.68,45.82,45.68,45.79,57948.0,40.1446,40.2676,40.1446,40.2413,57948.0
2023-03-03 10:25:00,45.79,45.83,45.76,45.81,31547.0,40.2413,40.2764,40.2149,40.2588,31547.0
2023-03-03 10:30:00,45.82,45.82,45.73,45.77,35251.0,40.2676,40.2676,40.1885,40.2237,35251.0
2023-03-03 10:35:00,45.77,45.8,45.75,45.78,33591.0,40.2237,40.2501,40.2061,40.2325,33591.0
2023-03-03 10:40:00,45.78,45.87,45.76,45.85,42376.0,40.2325,40.3116,40.2149,40.294,42376.0
2023-03-03 10:45:00,45.84,45.85,45.77,45.84,48204.0,40.2852,40.294,40.2237,40.2852,48204.0
2023-03-03 10:50:00,45.82,45.87,45.79,45.83,55954.0,40.2676,40.3116,40.2413,40.2764,55954.0
2023-03-03 10:55:00,45.83,45.89,45.8,45.8,32787.0,40.2764,40.3292,40.2501,40.2501,32787.0
2023-03-03 11:00:00,45.79,45.87,45.79,45.82,24547.0,40.2413,40.3116,40.2413,40.2676,24547.0
2023-03-03 11:05:00,45.83,45.87,45.82,45.84,22970.0,40.2764,40.3116,40.2676,40.2852,22970.0
2023-03-03 11:10:00,45.84,45.84,45.77,45.78,31902.0,40.2852,40.2852,40.2237,40.2325,31902.0
2023-03-03 11:15:00,45.78,45.83,45.77,45.78,27855.0,40.2325,40.2764,40.2237,40.2325,27855.0
2023-03-03 11:20:00,45.78,45.8,45.74,45.76,27662.0,40.2325,40.2501,40.1973,40.2149,27662.0
2023-03-03 11:25:00,45.76,45.78,45.73,45.74,26579.0,40.2149,40.2325,40.1885,40.1973,26579.0
2023-03-03 11:30:00,45.75,45.77,45.72,45.75,36327.0,40.2061,40.2237,40.1798,40.2061,36327.0
2023-03-03 11:35:00,45.76,45.83,45.75,45.82,60859.0,40.2149,40.2764,40.2061,40.2676,60859.0
2023-03-03 11:40:00,45.82,45.84,45.8,45.81,40812.0,40.2676,40.2852,40.2501,40.2588,40812.0
2023-03-03 11:45:00,45.82,45.85,45.79,45.8,26456.0,40.2676,40.294,40.2413,40.2501,26456.0
2023-03-03 11:50:00,45.8,45.85,45.79,45.8,36477.0,40.2501,40.294,40.2413,40.2501,36477.0
2023-03-03 11:55:00,45.8,45.81,45.75,45.77,34226.0,40.2501,40.2588,40.2061,40.2237,34226.0
2023-03-03 12:00:00,45.77,45.79,45.74,45.75,23414.0,40.2237,40.2413,40.1973,40.2061,23414.0
2023-03-03 12:05:00,45.76,45.81,45.76,45.79,30120.0,40.2149,40.2588,40.2149,40.2413,30120.0
2023-03-03 12:10:00,45.79,45.87,45.78,45.83,38081.0,40.2413,40.3116,40.2325,40.2764,38081.0
2023-03-03 12:15:00,45.83,45.85,45.8,45.82,33284.0,40.2764,40.294,40.2501,40.2676,33284.0
2023-03-03 12:20:00,45.83,45.83,45.78,45.8,16904.0,40.2764,40.2764,40.2325,40.2501,16904.0
2023-03-03 12:25:00,45.8,45.8,45.76,45.76,25154.0,40.2501,40.2501,40.2149,40.2149,25154.0
2023-03-03 12:30:00,45.77,45.82,45.76,45.8,24100.0,40.2237,40.2676,40.2149,40.2501,24100.0
2023-03-03 12:35:00,45.79,45.8,45.77,45.78,18300.0,40.2413,40.2501,40.2237,40.2325,18300.0
2023-03-03 12:40:00,45.79,45.81,45.77,45.78,26807.0,40.2413,40.2588,40.2237,40.2325,26807.0
2023-03-03 12:45:00,45.79,45.81,45.78,45.81,19521.0,40.2413,40.2588,40.2325,40.2588,19521.0
2023-03-03 12:50:00,45.81,45.85,45.8,45.84,22511.0,40.2588,40.294,40.2501,40.2852,22511.0
2023-03-03 12:55:00,45.84,45.89,45.84,45.88,18077.0,40.2852,40.3292,40.2852,40.3204,18077.0
2023-03-03 13:00:00,45.88,45.92,45.88,45.9,28188.0,40.3204,40.3555,40.3204,40.3379,28188.0
2023-03-03 13:05:00,45.89,45.93,45.87,45.9,25568.0,40.3292,40.3643,40.3116,40.3379,25568.0
2023-03-03 13:10:00,45.9,45.91,45.87,45.87,26327.0,40.3379,40.3467,40.3116,40.3116,26327.0
2023-03-03 13:15:00,45.87,45.87,45.8,45.8,34076.0,40.3116,40.3116,40.2501,40.2501,34076.0
2023-03-03 13:20:00,45.8,45.83,45.76,45.78,48744.0,40.2501,40.2764,40.2149,40.2325,48744.0
2023-03-03 13:25:00,45.78,45.79,45.74,45.75,68924.0,40.2325,40.2413,40.1973,40.2061,68924.0
2023-03-03 13:30:00,45.75,45.8,45.75,45.77,30605.0,40.2061,40.2501,40.2061,40.2237,30605.0
2023-03-03 13:35:00,45.76,45.82,45.76,45.8,25479.0,40.2149,40.2676,40.2149,40.2501,25479.0
2023-03-03 13:40:00,45.8,45.82,45.79,45.8,22292.0,40.2501,40.2676,40.2413,40.2501,22292.0
2023-03-03 13:45:00,45.8,45.85,45.8,45.84,30001.0,40.2501,40.294,40.2501,40.2852,30001.0
2023-03-03 13:50:00,45.84,45.85,45.82,45.84,40967.0,40.2852,40.294,40.2676,40.2852,40967.0
2023-03-03 13:55:00,45.84,45.86,45.81,45.82,19435.0,40.2852,40.3028,40.2588,40.2676,19435.0
2023-03-03 14:00:00,45.82,45.84,45.8,45.83,28874.0,40.2676,40.2852,40.2501,40.2764,28874.0
2023-03-03 14:05:00,45.83,45.91,45.83,45.9,29452.0,40.2764,40.3467,40.2764,40.3379,29452.0
2023-03-03 14:10:00,45.9,46.01,45.89,46.0,52072.0,40.3379,40.4346,40.3292,40.4258,52072.0
2023-03-03 14:15:00,46.0,46.02,45.99,46.01,30868.0,40.4258,40.4434,40.417,40.4346,30868.0
2023-03-03 14:20:00,46.01,46.05,46.01,46.04,27165.0,40.4346,40.4698,40.4346,40.461,27165.0
2023-03-03 14:25:00,46.04,46.05,46.01,46.04,34654.0,40.461,40.4698,40.4346,40.461,34654.0
2023-03-03 14:30:00,46.04,46.04,45.99,46.0,25466.0,40.461,40.461,40.417,40.4258,25466.0
2023-03-03 14:35:00,46.0,46.02,45.99,46.0,35569.0,40.4258,40.4434,40.417,40.4258,35569.0
2023-03-03 14:40:00,46.0,46.04,46.0,46.03,18145.0,40.4258,40.461,40.4258,40.4522,18145.0
2023-03-03 14:45:00,46.03,46.04,46.01,46.03,26862.0,40.4522,40.461,40.4346,40.4522,26862.0
2023-03-03 14:50:00,46.03,46.05,46.02,46.04,19936.0,40.4522,40.4698,40.4434,40.461,19936.0
2023-03-03 14:55:00,46.04,46.06,46.03,46.06,26561.0,40.461,40.4786,40.4522,40.4786,26561.0
2023-03-03 15:00:00,46.06,46.11,46.05,46.1,33352.0,40.4786,40.5225,40.4698,40.5137,33352.0
2023-03-03 15:05:00,46.11,46.17,46.1,46.16,42327.0,40.5225,40.5752,40.5137,40.5664,42327.0
2023-03-03 15:10:00,46.16,46.17,46.11,46.12,51326.0,40.5664,40.5752,40.5225,40.5313,51326.0
2023-03-03 15:15:00,46.12,46.14,46.09,46.11,42500.0,40.5313,40.5489,40.5049,40.5225,42500.0
2023-03-03 15:20:00,46.11,46.14,46.11,46.14,63442.0,40.5225,40.5489,40.5225,40.5489,63442.0
2023-03-03 15:25:00,46.14,46.18,46.11,46.17,42530.0,40.5489,40.584,40.5225,40.5752,42530.0
2023-03-03 15:30:00,46.17,46.18,46.13,46.14,67054.0,40.5752,40.584,40.5401,40.5489,67054.0
2023-03-03 15:35:00,46.15,46.16,46.12,46.14,60637.0,40.5576,40.5664,40.5313,40.5489,60637.0
2023-03-03 15:40:00,46.13,46.19,46.11,46.18,81907.0,40.5401,40.5928,40.5225,40.584,81907.0
2023-03-03 15:45:00,46.17,46.17,46.09,46.12,113863.0,40.5752,40.5752,40.5049,40.5313,113863.0
2023-03-03 15:50:00,46.12,46.25,46.11,46.23,231361.0,40.5313,40.6455,40.5225,40.628,231361.0
2023-03-03 15:55:00,46.23,46.28,46.18,46.24,430966.0,40.628,40.6719,40.584,40.6367,430966.0
2023-03-06 09:30:00,46.37,46.49,46.19,46.28,70598.0,40.751,40.8564,40.5928,40.6719,70598.0
2023-03-06 09:35:00,46.3,46.32,46.04,46.1,79862.0,40.6895,40.707,40.461,40.5137,79862.0
2023-03-06 09:40:00,46.11,46.29,46.11,46.29,20772.0,40.5225,40.6807,40.5225,40.6807,20772.0
2023-03-06 09:45:00,46.29,46.3,46.19,46.29,45876.0,40.6807,40.6895,40.5928,40.6807,45876.0
2023-03-06 09:50:00,46.3,46.35,46.26,46.3,40457.0,40.6895,40.7334,40.6543,40.6895,40457.0
2023-03-06 09:55:00,46.3,46.35,46.25,46.35,57353.0,40.6895,40.7334,40.6455,40.7334,57353.0
2023-03-06 10:00:00,46.36,46.39,46.3,46.39,50729.0,40.7422,40.7686,40.6895,40.7686,50729.0
2023-03-06 10:05:00,46.39,46.51,46.38,46.5,121734.0,40.7686,40.874,40.7598,40.8652,121734.0
2023-03-06 10:10:00,46.5,46.62,46.47,46.62,39534.0,40.8652,40.9707,40.8389,40.9707,39534.0
2023-03-06 10:15:00,46.62,46.64,46.57,46.58,33151.0,40.9707,40.9883,40.9268,40.9355,33151.0
2023-03-06 10:20:00,46.57,46.59,46.51,46.55,34742.0,40.9268,40.9443,40.874,40.9092,34742.0
2023-03-06 10:25:00,46.55,46.55,46.51,46.52,55978.0,40.9092,40.9092,40.874,40.8828,55978.0
2023-03-06 10:30:00,46.52,46.57,46.5,46.51,45591.0,40.8828,40.9268,40.8652,40.874,45591.0
2023-03-06 10:35:00,46.51,46.56,46.45,46.47,58899.0,40.874,40.918,40.8213,40.8389,58899.0
2023-03-06 10:40:00,46.47,46.54,46.45,46.54,34995.0,40.8389,40.9004,40.8213,40.9004,34995.0
2023-03-06 10:45:00,46.54,46.55,46.44,46.46,74417.0,40.9004,40.9092,40.8125,40.8301,74417.0
2023-03-06 10:50:00,46.45,46.48,46.42,46.48,18754.0,40.8213,40.8477,40.7949,40.8477,18754.0
2023-03-06 10:55:00,46.48,46.49,46.4,46.41,22514.0,40.8477,40.8564,40.7774,40.7861,22514.0
2023-03-06 11:00:00,46.41,46.45,46.39,46.43,23163.0,40.7861,40.8213,40.7686,40.8037,23163.0
2023-03-06 11:05:00,46.43,46.43,46.38,46.39,17267.0,40.8037,40.8037,40.7598,40.7686,17267.0
2023-03-06 11:10:00,46.39,46.47,46.38,46.47,60596.0,40.7686,40.8389,40.7598,40.8389,60596.0
2023-03-06 11:15:00,46.47,46.53,46.47,46.5,43324.0,40.8389,40.8916,40.8389,40.8652,43324.0
2023-03-06 11:20:00,46.5,46.51,46.4,46.42,41870.0,40.8652,40.874,40.7774,40.7949,41870.0
2023-03-06 11:25:00,46.41,46.42,46.26,46.27,25385.0,40.7861,40.7949,40.6543,40.6631,25385.0
2023-03-06 11:30:00,46.26,46.3,46.21,46.23,48871.0,40.6543,40.6895,40.6104,40.628,48871.0
2023-03-06 11:35:00,46.23,46.28,46.22,46.26,21697.0,40.628,40.6719,40.6192,40.6543,21697.0
2023-03-06 11:40:00,46.26,46.26,46.21,46.21,22612.0,40.6543,40.6543,40.6104,40.6104,22612.0
2023-03-06 11:45:00,46.21,46.25,46.19,46.23,51075.0,40.6104,40.6455,40.5928,40.628,51075.0
2023-03-06 11:50:00,46.25,46.28,46.22,46.28,31946.0,40.6455,40.6719,40.6192,40.6719,31946.0
2023-03-06 11:55:00,46.28,46.29,46.24,46.27,33033.0,40.6719,40.6807,40.6367,40.6631,33033.0
2023-03-06 12:00:00,46.27,46.32,46.26,46.3,30344.0,40.6631,40.707,40.6543,40.6895,30344.0
2023-03-06 12:05:00,46.3,46.31,46.26,46.3,32164.0,40.6895,40.6983,40.6543,40.6895,32164.0
2023-03-06 12:10:00,46.3,46.36,46.3,46.34,36102.0,40.6895,40.7422,40.6895,40.7246,36102.0
2023-03-06 12:15:00,46.34,46.34,46.3,46.33,22645.0,40.7246,40.7246,40.6895,40.7158,22645.0
2023-03-06 12:20:00,46.33,46.33,46.26,46.27,22849.0,40.7158,40.7158,40.6543,40.6631,22849.0
2023-03-06 12:25:00,46.26,46.27,46.23,46.25,32800.0,40.6543,40.6631,40.628,40.6455,32800.0
2023-03-06 12:30:00,46.25,46.26,46.2,46.22,26626.0,40.6455,40.6543,40.6016,40.6192,26626.0
2023-03-06 12:35:00,46.2,46.2,46.13,46.13,21998.0,40.6016,40.6016,40.5401,40.5401,21998.0
2023-03-06 12:40:00,46.13,46.15,46.1,46.12,15534.0,40.5401,40.5576,40.5137,40.5313,15534.0
2023-03-06 12:45:00,46.12,46.12,46.04,46.05,12793.0,40.5313,40.5313,40.461,40.4698,12793.0
2023-03-06 12:50:00,46.05,46.22,46.04,46.22,93116.0,40.4698,40.6192,40.461,40.6192,93116.0
2023-03-06 12:55:00,46.22,46.25,46.12,46.21,137436.0,40.6192,40.6455,40.5313,40.6104,137436.0
2023-03-06 13:00:00,46.22,46.24,46.19,46.22,34994.0,40.6192,40.6367,40.5928,40.6192,34994.0
2023-03-06 13:05:00,46.22,46.26,46.16,46.19,23694.0,40.6192,40.6543,40.5664,40.5928,23694.0
2023-03-06 13:10:00,46.19,46.22,46.17,46.22,25590.0,40.5928,40.6192,40.5752,40.6192,25590.0
2023-03-06 13:15:00,46.21,46.23,46.18,46.21,33857.0,40.6104,40.628,40.584,40.6104,33857.0
2023-03-06 13:20:00,46.21,46.22,46.15,46.15,19915.0,40.6104,40.6192,40.5576,40.5576,19915.0
2023-03-06 13:25:00,46.15,46.2,46.13,46.18,25269.0,40.5576,40.6016,40.5401,40.584,25269.0
2023-03-06 13:30:00,46.18,46.19,46.16,46.17,15772.0,40.584,40.5928,40.5664,40.5752,15772.0
2023-03-06 13:35:00,46.17,46.18,46.1,46.12,19310.0,40.5752,40.584,40.5137,40.5313,19310.0
2023-03-06 13:40:00,46.12,46.13,46.1,46.12,15909.0,40.5313,40.5401,40.5137,40.5313,15909.0
2023-03-06 13:45:00,46.12,46.12,46.07,46.08,17690.0,40.5313,40.5313,40.4873,40.4961,17690.0
2023-03-06 13:50:00,46.09,46.09,46.04,46.05,21329.0,40.5049,40.5049,40.461,40.4698,21329.0
2023-03-06 13:55:00,46.06,46.06,46.01,46.04,24114.0,40.4786,40.4786,40.4346,40.461,24114.0
2023-03-06 14:00:00,46.04,46.08,46.02,46.08,16179.0,40.461,40.4961,40.4434,40.4961,16179.0
2023-03-06 14:05:00,46.09,46.13,46.08,46.12,21272.0,40.5049,40.5401,40.4961,40.5313,21272.0
2023-03-06 14:10:00,46.12,46.19,46.11,46.19,24728.0,40.5313,40.5928,40.5225,40.5928,24728.0
2023-03-06 14:15:00,46.19,46.19,46.13,46.15,22891.0,40.5928,40.5928,40.5401,40.5576,22891.0
2023-03-06 14:20:00,46.16,46.2,46.15,46.18,23410.0,40.5664,40.6016,40.5576,40.584,23410.0
2023-03-06 14:25:00,46.18,46.22,46.14,46.2,49678.0,40.584,40.6192,40.5489,40.6016,49678.0
2023-03-06 14:30:00,46.2,46.23,46.17,46.2,28004.0,40.6016,40.628,40.5752,40.6016,28004.0
2023-03-06 14:35:00,46.2,46.23,46.17,46.23,24255.0,40.6016,40.628,40.5752,40.628,24255.0
2023-03-06 14:40:00,46.23,46.29,46.22,46.27,47230.0,40.628,40.6807,40.6192,40.6631,47230.0
2023-03-06 14:45:00,46.27,46.28,46.23,46.25,23918.0,40.6631,40.6719,40.628,40.6455,23918.0
2023-03-06 14:50:00,46.26,46.29,46.25,46.28,55063.0,40.6543,40.6807,40.6455,40.6719,55063.0
2023-03-06 14:55:00,46.27,46.29,46.25,46.28,29563.0,40.6631,40.6807,40.6455,40.6719,29563.0
2023-03-06 15:00:00,46.29,46.3,46.26,46.27,25252.0,40.6807,40.6895,40.6543,40.6631,25252.0
2023-03-06 15:05:00,46.27,46.3,46.25,46.3,56259.0,40.6631,40.6895,40.6455,40.6895,56259.0
2023-03-06 15:10:00,46.3,46.31,46.23,46.25,66057.0,40.6895,40.6983,40.628,40.6455,66057.0
2023-03-06 15:15:00,46.25,46.27,46.22,46.27,81352.0,40.6455,40.6631,40.6192,40.6631,81352.0
2023-03-06 15:20:00,46.27,46.29,46.2,46.22,66240.0,40.6631,40.6807,40.6016,40.6192,66240.0
2023-03-06 15:25:00,46.21,46.22,46.17,46.19,42602.0,40.6104,40.6192,40.5752,40.5928,42602.0
2023-03-06 15:30:00,46.18,46.22,46.18,46.2,66864.0,40.584,40.6192,40.584,40.6016,66864.0
2023-03-06 15:35:00,46.2,46.24,46.19,46.23,72733.0,40.6016,40.6367,40.5928,40.628,72733.0
2023-03-06 15:40:00,46.23,46.23,46.2,46.21,67406.0,40.628,40.628,40.6016,40.6104,67406.0
2023-03-06 15:45:00,46.22,46.24,46.2,46.21,126883.0,40.6192,40.6367,40.6016,40.6104,126883.0
2023-03-06 15:50:00,46.22,46.22,46.16,46.2,214520.0,40.6192,40.6192,40.5664,40.6016,214520.0
2023-03-06 15:55:00,46.2,46.22,46.12,46.14,577494.0,40.6016,40.6192,40.5313,40.5489,577494.0
2023-03-07 09:30:00,45.7,45.88,45.34,45.4,133490.0,40.1622,40.3204,39.8458,39.8985,133490.0
2023-03-07 09:35:00,45.37,45.46,45.27,45.33,56791.0,39.8722,39.9513,39.7843,39.837,56791.0
2023-03-07 09:40:00,45.32,45.32,45.11,45.16,129678.0,39.8282,39.8282,39.6437,39.6876,129678.0
2023-03-07 09:45:00,45.17,45.19,45.1,45.13,50124.0,39.6964,39.714,39.6349,39.6612,50124.0
2023-03-07 09:50:00,45.13,45.24,45.09,45.21,32581.0,39.6612,39.7579,39.6261,39.7316,32581.0
2023-03-07 09:55:00,45.21,45.22,45.14,45.21,25597.0,39.7316,39.7403,39.67,39.7316,25597.0
2023-03-07 10:00:00,45.19,45.21,44.92,44.96,55950.0,39.714,39.7316,39.4767,39.5118,55950.0
2023-03-07 10:05:00,44.96,45.01,44.87,44.88,60423.0,39.5118,39.5558,39.4328,39.4415,60423.0
2023-03-07 10:10:00,44.88,45.01,44.82,45.01,31917.0,39.4415,39.5558,39.3888,39.5558,31917.0
2023-03-07 10:15:00,45.02,45.02,44.9,44.93,47227.0,39.5646,39.5646,39.4591,39.4855,47227.0
2023-03-07 10:20:00,44.92,45.04,44.86,44.96,48357.0,39.4767,39.5822,39.424,39.5118,48357.0
2023-03-07 10:25:00,44.97,44.97,44.79,44.8,49854.0,39.5206,39.5206,39.3624,39.3712,49854.0
2023-03-07 10:30:00,44.79,44.97,44.78,44.88,54148.0,39.3624,39.5206,39.3537,39.4415,54148.0
2023-03-07 10:35:00,44.87,44.91,44.67,44.68,48247.0,39.4328,39.4679,39.257,39.2658,48247.0
2023-03-07 10:40:00,44.68,44.68,44.51,44.51,52417.0,39.2658,39.2658,39.1164,39.1164,52417.0
2023-03-07 10:45:00,44.52,44.63,44.5,44.59,48367.0,39.1252,39.2218,39.1076,39.1867,48367.0
2023-03-07 10:50:00,44.59,44.59,44.4,44.48,58293.0,39.1867,39.1867,39.0197,39.09,58293.0
2023-03-07 10:55:00,44.48,44.48,44.3,44.31,35799.0,39.09,39.09,38.9318,38.9406,35799.0
2023-03-07 11:00:00,44.32,44.44,44.29,44.42,38474.0,38.9494,39.0549,38.923,39.0373,38474.0
2023-03-07 11:05:00,44.41,44.48,44.33,44.39,32705.0,39.0285,39.09,38.9582,39.0109,32705.0
2023-03-07 11:10:00,44.39,44.45,44.37,44.38,63846.0,39.0109,39.0636,38.9933,39.0021,63846.0
2023-03-07 11:15:00,44.38,44.47,44.34,44.46,85570.0,39.0021,39.0812,38.967,39.0724,85570.0
2023-03-07 11:20:00,44.46,44.46,44.31,44.31,43250.0,39.0724,39.0724,38.9406,38.9406,43250.0
2023-03-07 11:25:00,44.32,44.36,44.24,44.27,46733.0,38.9494,38.9846,38.8791,38.9055,46733.0
2023-03-07 11:30:00,44.27,44.29,44.23,44.25,57321.0,38.9055,38.923,38.8703,38.8879,57321.0
2023-03-07 11:35:00,44.26,44.3,44.2,44.21,39681.0,38.8967,38.9318,38.8439,38.8527,39681.0
2023-03-07 11:40:00,44.21,44.24,44.14,44.23,40428.0,38.8527,38.8791,38.7912,38.8703,40428.0
2023-03-07 11:45:00,44.22,44.23,44.14,44.17,46595.0,38.8615,38.8703,38.7912,38.8176,46595.0
2023-03-07 11:50:00,44.17,44.2,44.09,44.11,67019.0,38.8176,38.8439,38.7473,38.7648,67019.0
2023-03-07 11:55:00,44.11,44.11,44.04,44.07,72340.0,38.7648,38.7648,38.7033,38.7297,72340.0
2023-03-07 12:00:00,44.06,44.15,44.05,44.15,44381.0,38.7209,38.8,38.7121,38.8,44381.0
2023-03-07 12:05:00,44.14,44.15,44.09,44.09,32869.0,38.7912,38.8,38.7473,38.7473,32869.0
2023-03-07 12:10:00,44.09,44.15,44.06,44.13,43687.0,38.7473,38.8,38.7209,38.7824,43687.0
2023-03-07 12:15:00,44.13,44.3,44.12,44.3,47904.0,38.7824,38.9318,38.7736,38.9318,47904.0
2023-03-07 12:20:00,44.31,44.47,44.22,44.26,93087.0,38.9406,39.0812,38.8615,38.8967,93087.0
2023-03-07 12:25:00,44.27,44.34,44.26,44.3,34151.0,38.9055,38.967,38.8967,38.9318,34151.0
2023-03-07 12:30:00,44.3,44.36,44.3,44.33,34619.0,38.9318,38.9846,38.9318,38.9582,34619.0
2023-03-07 12:35:00,44.33,44.37,44.31,44.32,20297.0,38.9582,38.9933,38.9406,38.9494,20297.0
2023-03-07 12:40:00,44.32,44.32,44.24,44.26,16704.0,38.9494,38.9494,38.8791,38.8967,16704.0
2023-03-07 12:45:00,44.26,44.31,44.23,44.3,22484.0,38.8967,38.9406,38.8703,38.9318,22484.0
2023-03-07 12:50:00,44.3,44.36,44.29,44.31,100921.0,38.9318,38.9846,38.923,38.9406,100921.0
2023-03-07 12:55:00,44.31,44.33,44.23,44.29,85602.0,38.9406,38.9582,38.8703,38.923,85602.0
2023-03-07 13:00:00,44.29,44.3,44.17,44.18,100344.0,38.923,38.9318,38.8176,38.8264,100344.0
2023-03-07 13:05:00,44.16,44.24,44.13,44.21,56661.0,38.8088,38.8791,38.7824,38.8527,56661.0
2023-03-07 13:10:00,44.21,44.27,44.2,44.23,53488.0,38.8527,38.9055,38.8439,38.8703,53488.0
2023-03-07 13:15:00,44.23,44.25,44.18,44.19,35013.0,38.8703,38.8879,38.8264,38.8352,35013.0
2023-03-07 13:20:00,44.2,44.21,44.1,44.12,60463.0,38.8439,38.8527,38.7561,38.7736,60463.0
2023-03-07 13:25:00,44.12,44.19,44.11,44.14,78466.0,38.7736,38.8352,38.7648,38.7912,78466.0
2023-03-07 13:30:00,44.13,44.17,44.06,44.07,54857.0,38.7824,38.8176,38.7209,38.7297,54857.0
2023-03-07 13:35:00,44.07,44.07,43.99,44.02,49944.0,38.7297,38.7297,38.6594,38.6858,49944.0
2023-03-07 13:40:00,44.02,44.03,43.95,43.98,62194.0,38.6858,38.6945,38.6242,38.6506,62194.0
2023-03-07 13:45:00,43.99,44.01,43.93,43.98,51008.0,38.6594,38.677,38.6067,38.6506,51008.0
2023-03-07 13:50:00,43.97,43.97,43.9,43.92,31879.0,38.6418,38.6418,38.5803,38.5979,31879.0
2023-03-07 13:55:00,43.91,44.02,43.89,44.02,30710.0,38.5891,38.6858,38.5715,38.6858,30710.0
2023-03-07 14:00:00,44.02,44.09,44.0,44.01,52909.0,38.6858,38.7473,38.6682,38.677,52909.0
2023-03-07 14:05:00,44.02,44.15,44.02,44.14,57038.0,38.6858,38.8,38.6858,38.7912,57038.0
2023-03-07 14:10:00,44.13,44.15,44.09,44.1,38201.0,38.7824,38.8,38.7473,38.7561,38201.0
2023-03-07 14:15:00,44.11,44.17,44.07,44.14,31712.0,38.7648,38.8176,38.7297,38.7912,31712.0
2023-03-07 14:20:00,44.15,44.16,44.07,44.09,39491.0,38.8,38.8088,38.7297,38.7473,39491.0
2023-03-07 14:25:00,44.1,44.12,44.06,44.1,34331.0,38.7561,38.7736,38.7209,38.7561,34331.0
2023-03-07 14:30:00,44.1,44.13,44.07,44.09,52371.0,38.7561,38.7824,38.7297,38.7473,52371.0
2023-03-07 14:35:00,44.08,44.11,44.04,44.05,48233.0,38.7385,38.7648,38.7033,38.7121,48233.0
2023-03-07 14:40:00,44.04,44.11,44.02,44.03,44473.0,38.7033,38.7648,38.6858,38.6945,44473.0
2023-03-07 14:45:00,44.03,44.07,44.0,44.01,42040.0,38.6945,38.7297,38.6682,38.677,42040.0
2023-03-07 14:50:00,44.0,44.03,43.97,43.98,36524.0,38.6682,38.6945,38.6418,38.6506,36524.0
2023-03-07 14:55:00,43.98,44.05,43.98,44.05,49549.0,38.6506,38.7121,38.6506,38.7121,49549.0
2023-03-07 15:00:00,44.05,44.07,44.02,44.04,69180.0,38.7121,38.7297,38.6858,38.7033,69180.0
2023-03-07 15:05:00,44.03,44.09,44.03,44.05,73053.0,38.6945,38.7473,38.6945,38.7121,73053.0
2023-03-07 15:10:00,44.05,44.13,44.04,44.09,57768.0,38.7121,38.7824,38.7033,38.7473,57768.0
2023-03-07 15:15:00,44.09,44.14,44.08,44.12,47341.0,38.7473,38.7912,38.7385,38.7736,47341.0
2023-03-07 15:20:00,44.13,44.13,44.06,44.13,78256.0,38.7824,38.7824,38.7209,38.7824,78256.0
2023-03-07 15:25:00,44.13,44.15,44.08,44.1,138572.0,38.7824,38.8,38.7385,38.7561,138572.0
2023-03-07 15:30:00,44.11,44.18,44.1,44.18,83202.0,38.7648,38.8264,38.7561,38.8264,83202.0
2023-03-07 15:35:00,44.18,44.3,44.18,44.25,103233.0,38.8264,38.9318,38.8264,38.8879,103233.0
2023-03-07 15:40:00,44.25,44.27,44.19,44.2,176987.0,38.8879,38.9055,38.8352,38.8439,176987.0
2023-03-07 15:45:00,44.19,44.2,44.09,44.1,122663.0,38.8352,38.8439,38.7473,38.7561,122663.0
2023-03-07 15:50:00,44.1,44.16,44.07,44.12,170261.0,38.7561,38.8088,38.7297,38.7736,170261.0
2023-03-07 15:55:00,44.13,44.15,44.06,44.08,450059.0,38.7824,38.8,38.7209,38.7385,450059.0
2023-03-08 09:30:00,44.15,44.2,44.0,44.1,100385.0,38.8,38.8439,38.6682,38.7561,100385.0
2023-03-08 09:35:00,44.08,44.12,43.92,43.94,35362.0,38.7385,38.7736,38.5979,38.6154,35362.0
2023-03-08 09:40:00,43.96,44.23,43.91,44.15,50182.0,38.633,38.8703,38.5891,38.8,50182.0
2023-03-08 09:45:00,44.15,44.35,44.11,44.33,22217.0,38.8,38.9758,38.7648,38.9582,22217.0
2023-03-08 09:50:00,44.33,44.34,44.25,44.27,22779.0,38.9582,38.967,38.8879,38.9055,22779.0
2023-03-08 09:55:00,44.27,44.36,44.27,44.28,32049.0,38.9055,38.9846,38.9055,38.9142,32049.0
2023-03-08 10:00:00,44.28,44.29,44.04,44.2,43915.0,38.9142,38.923,38.7033,38.8439,43915.0
2023-03-08 10:05:00,44.19,44.22,44.09,44.18,23933.0,38.8352,38.8615,38.7473,38.8264,23933.0
2023-03-08 10:10:00,44.16,44.23,44.1,44.11,35261.0,38.8088,38.8703,38.7561,38.7648,35261.0
2023-03-08 10:15:00,44.12,44.14,44.03,44.11,53200.0,38.7736,38.7912,38.6945,38.7648,53200.0
2023-03-08 10:20:00,44.12,44.28,44.07,44.27,45451.0,38.7736,38.9142,38.7297,38.9055,45451.0
2023-03-08 10:25:00,44.26,44.29,44.18,44.2,34489.0,38.8967,38.923,38.8264,38.8439,34489.0
2023-03-08 10:30:00,44.18,44.29,44.14,44.23,29998.0,38.8264,38.923,38.7912,38.8703,29998.0
2023-03-08 10:35:00,44.25,44.28,44.21,44.25,29590.0,38.8879,38.9142,38.8527,38.8879,29590.0
2023-03-08 10:40:00,44.25,44.26,44.19,44.2,32962.0,38.8879,38.8967,38.8352,38.8439,32962.0
2023-03-08 10:45:00,44.2,44.25,44.12,44.13,44888.0,38.8439,38.8879,38.7736,38.7824,44888.0
2023-03-08 10:50:00,44.14,44.15,44.08,44.1,27196.0,38.7912,38.8,38.7385,38.7561,27196.0
2023-03-08 10:55:00,44.09,44.09,43.96,43.98,30868.0,38.7473,38.7473,38.633,38.6506,30868.0
2023-03-08 11:00:00,43.98,44.03,43.98,44.02,22933.0,38.6506,38.6945,38.6506,38.6858,22933.0
2023-03-08 11:05:00,44.02,44.07,44.0,44.02,17921.0,38.6858,38.7297,38.6682,38.6858,17921.0
2023-03-08 11:10:00,44.02,44.04,43.94,43.95,25242.0,38.6858,38.7033,38.6154,38.6242,25242.0
2023-03-08 11:15:00,43.96,43.98,43.91,43.92,21646.0,38.633,38.6506,38.5891,38.5979,21646.0
2023-03-08 11:20:00,43.93,43.94,43.89,43.91,16464.0,38.6067,38.6154,38.5715,38.5891,16464.0
2023-03-08 11:25:00,43.9,43.96,43.89,43.96,18706.0,38.5803,38.633,38.5715,38.633,18706.0
2023-03-08 11:30:00,43.96,43.98,43.9,43.93,25968.0,38.633,38.6506,38.5803,38.6067,25968.0
2023-03-08 11:35:00,43.92,43.92,43.86,43.91,43858.0,38.5979,38.5979,38.5451,38.5891,43858.0
2023-03-08 11:40:00,43.91,43.98,43.91,43.97,26956.0,38.5891,38.6506,38.5891,38.6418,26956.0
2023-03-08 11:45:00,43.97,44.05,43.96,44.04,28467.0,38.6418,38.7121,38.633,38.7033,28467.0
2023-03-08 11:50:00,44.04,44.08,44.01,44.05,21627.0,38.7033,38.7385,38.677,38.7121,21627.0
2023-03-08 11:55:00,44.04,44.08,44.01,44.05,27225.0,38.7033,38.7385,38.677,38.7121,27225.0
2023-03-08 12:00:00,44.05,44.08,43.99,44.01,98974.0,38.7121,38.7385,38.6594,38.677,98974.0
2023-03-08 12:05:00,44.01,44.02,43.92,43.93,69493.0,38.677,38.6858,38.5979,38.6067,69493.0
2023-03-08 12:10:00,43.93,43.99,43.88,43.94,93073.0,38.6067,38.6594,38.5627,38.6154,93073.0
2023-03-08 12:15:00,43.93,43.96,43.87,43.92,86978.0,38.6067,38.633,38.5539,38.5979,86978.0
2023-03-08 12:20:00,43.92,43.97,43.88,43.97,59154.0,38.5979,38.6418,38.5627,38.6418,59154.0
2023-03-08 12:25:00,43.96,43.99,43.94,43.96,68060.0,38.633,38.6594,38.6154,38.633,68060.0
2023-03-08 12:30:00,43.95,43.95,43.85,43.86,24644.0,38.6242,38.6242,38.5364,38.5451,24644.0
2023-03-08 12:35:00,43.86,43.95,43.85,43.93,36384.0,38.5451,38.6242,38.5364,38.6067,36384.0
2023-03-08 12:40:00,43.93,44.01,43.92,43.97,40625.0,38.6067,38.677,38.5979,38.6418,40625.0
2023-03-08 12:45:00,43.97,44.0,43.92,43.95,24029.0,38.6418,38.6682,38.5979,38.6242,24029.0
2023-03-08 12:50:00,43.95,43.98,43.93,43.97,24939.0,38.6242,38.6506,38.6067,38.6418,24939.0
2023-03-08 12:55:00,43.97,43.97,43.9,43.94,25855.0,38.6418,38.6418,38.5803,38.6154,25855.0
2023-03-08 13:00:00,43.94,43.96,43.84,43.85,27765.0,38.6154,38.633,38.5276,38.5364,27765.0
2023-03-08 13:05:00,43.84,43.85,43.79,43.8,29462.0,38.5276,38.5364,38.4836,38.4924,29462.0
2023-03-08 13:10:00,43.8,43.81,43.76,43.78,27230.0,38.4924,38.5012,38.4573,38.4748,27230.0
2023-03-08 13:15:00,43.76,43.78,43.73,43.76,22756.0,38.4573,38.4748,38.4309,38.4573,22756.0
2023-03-08 13:20:00,43.73,43.78,43.72,43.75,15102.0,38.4309,38.4748,38.4221,38.4485,15102.0
2023-03-08 13:25:00,43.75,43.76,43.69,43.69,17956.0,38.4485,38.4573,38.3957,38.3957,17956.0
2023-03-08 13:30:00,43.69,43.74,43.66,43.69,60748.0,38.3957,38.4397,38.3694,38.3957,60748.0
2023-03-08 13:35:00,43.69,43.69,43.62,43.63,43528.0,38.3957,38.3957,38.3342,38.343,43528.0
2023-03-08 13:40:00,43.62,43.62,43.58,43.62,46793.0,38.3342,38.3342,38.2991,38.3342,46793.0
2023-03-08 13:45:00,43.62,43.64,43.56,43.56,45165.0,38.3342,38.3518,38.2815,38.2815,45165.0
2023-03-08 13:50:00,43.56,43.62,43.54,43.62,52051.0,38.2815,38.3342,38.2639,38.3342,52051.0
2023-03-08 13:55:00,43.62,43.64,43.59,43.61,35942.0,38.3342,38.3518,38.3079,38.3254,35942.0
2023-03-08 14:00:00,43.62,43.67,43.61,43.63,23092.0,38.3342,38.3782,38.3254,38.343,23092.0
2023-03-08 14:05:00,43.62,43.64,43.6,43.63,35120.0,38.3342,38.3518,38.3166,38.343,35120.0
2023-03-08 14:10:00,43.63,43.66,43.62,43.63,38120.0,38.343,38.3694,38.3342,38.343,38120.0
2023-03-08 14:15:00,43.62,43.66,43.57,43.59,64885.0,38.3342,38.3694,38.2903,38.3079,64885.0
2023-03-08 14:20:00,43.59,43.62,43.57,43.59,27821.0,38.3079,38.3342,38.2903,38.3079,27821.0
2023-03-08 14:25:00,43.59,43.64,43.58,43.63,34036.0,38.3079,38.3518,38.2991,38.343,34036.0
2023-03-08 14:30:00,43.64,43.69,43.6,43.6,42138.0,38.3518,38.3957,38.3166,38.3166,42138.0
2023-03-08 14:35:00,43.6,43.63,43.58,43.62,33334.0,38.3166,38.343,38.2991,38.3342,33334.0
2023-03-08 14:40:00,43.62,43.64,43.58,43.61,34187.0,38.3342,38.3518,38.2991,38.3254,34187.0
2023-03-08 14:45:00,43.6,43.61,43.57,43.58,26073.0,38.3166,38.3254,38.2903,38.2991,26073.0
2023-03-08 14:50:00,43.59,43.61,43.55,43.6,43837.0,38.3079,38.3254,38.2727,38.3166,43837.0
2023-03-08 14:55:00,43.6,43.68,43.59,43.66,240478.0,38.3166,38.387,38.3079,38.3694,240478.0
2023-03-08 15:00:00,43.66,43.69,43.64,43.66,41394.0,38.3694,38.3957,38.3518,38.3694,41394.0
2023-03-08 15:05:00,43.65,43.66,43.6,43.64,49592.0,38.3606,38.3694,38.3166,38.3518,49592.0
2023-03-08 15:10:00,43.63,43.66,43.62,43.64,49866.0,38.343,38.3694,38.3342,38.3518,49866.0
2023-03-08 15:15:00,43.64,43.64,43.58,43.61,46563.0,38.3518,38.3518,38.2991,38.3254,46563.0
2023-03-08 15:20:00,43.61,43.65,43.6,43.61,38950.0,38.3254,38.3606,38.3166,38.3254,38950.0
2023-03-08 15:25:00,43.62,43.63,43.59,43.59,41268.0,38.3342,38.343,38.3079,38.3079,41268.0
2023-03-08 15:30:00,43.59,43.62,43.57,43.6,79308.0,38.3079,38.3342,38.2903,38.3166,79308.0
2023-03-08 15:35:00,43.6,43.7,43.59,43.69,127785.0,38.3166,38.4045,38.3079,38.3957,127785.0
2023-03-08 15:40:00,43.69,43.75,43.68,43.75,81534.0,38.3957,38.4485,38.387,38.4485,81534.0
2023-03-08 15:45:00,43.74,43.83,43.73,43.8,116687.0,38.4397,38.5188,38.4309,38.4924,116687.0
2023-03-08 15:50:00,43.79,43.81,43.76,43.76,142189.0,38.4836,38.5012,38.4573,38.4573,142189.0
2023-03-08 15:55:00,43.77,43.83,43.76,43.77,379982.0,38.466,38.5188,38.4573,38.466,379982.0
2023-03-09 09:30:00,43.29,43.38,42.94,43.14,204144.0,38.0442,38.1233,37.7366,37.9124,204144.0
2023-03-09 09:35:00,43.13,43.29,43.12,43.19,64978.0,37.9036,38.0442,37.8948,37.9563,64978.0
2023-03-09 09:40:00,43.19,43.2,42.97,42.98,69657.0,37.9563,37.9651,37.763,37.7718,69657.0
2023-03-09 09:45:00,42.98,43.1,42.96,43.05,139884.0,37.7718,37.8772,37.7542,37.8333,139884.0
2023-03-09 09:50:00,43.04,43.08,42.83,42.83,171775.0,37.8245,37.8597,37.64,37.64,171775.0
2023-03-09 09:55:00,42.84,42.84,42.63,42.64,73692.0,37.6487,37.6487,37.4642,37.473,73692.0
2023-03-09 10:00:00,42.65,42.73,42.61,42.72,71654.0,37.4818,37.5521,37.4466,37.5433,71654.0
2023-03-09 10:05:00,42.73,42.81,42.66,42.7,53372.0,37.5521,37.6224,37.4906,37.5257,53372.0
2023-03-09 10:10:00,42.71,42.78,42.65,42.74,95057.0,37.5345,37.596,37.4818,37.5609,95057.0
2023-03-09 10:15:00,42.73,42.79,42.63,42.64,74029.0,37.5521,37.6048,37.4642,37.473,74029.0
2023-03-09 10:20:00,42.63,42.77,42.6,42.72,126561.0,37.4642,37.5872,37.4378,37.5433,126561.0
2023-03-09 10:25:00,42.72,42.79,42.69,42.79,139831.0,37.5433,37.6048,37.5169,37.6048,139831.0
2023-03-09 10:30:00,42.79,42.93,42.79,42.91,69581.0,37.6048,37.7278,37.6048,37.7103,69581.0
2023-03-09 10:35:00,42.91,42.96,42.88,42.95,63100.0,37.7103,37.7542,37.6839,37.7454,63100.0
2023-03-09 10:40:00,42.96,42.98,42.88,42.91,77693.0,37.7542,37.7718,37.6839,37.7103,77693.0
2023-03-09 10:45:00,42.91,42.95,42.83,42.86,54238.0,37.7103,37.7454,37.64,37.6663,54238.0
2023-03-09 10:50:00,42.87,42.88,42.73,42.77,51903.0,37.6751,37.6839,37.5521,37.5872,51903.0
2023-03-09 10:55:00,42.77,42.77,42.62,42.69,124793.0,37.5872,37.5872,37.4554,37.5169,124793.0
2023-03-09 11:00:00,42.68,42.69,42.52,42.53,89378.0,37.5081,37.5169,37.3675,37.3763,89378.0
2023-03-09 11:05:00,42.52,42.56,42.4,42.45,42482.0,37.3675,37.4027,37.2621,37.306,42482.0
2023-03-09 11:10:00,42.44,42.47,42.3,42.32,85519.0,37.2972,37.3236,37.1742,37.1918,85519.0
2023-03-09 11:15:00,42.32,42.35,42.17,42.24,173250.0,37.1918,37.2181,37.0599,37.1215,173250.0
2023-03-09 11:20:00,42.25,42.36,42.19,42.36,135012.0,37.1302,37.2269,37.0775,37.2269,135012.0
2023-03-09 11:25:00,42.35,42.37,42.25,42.27,124951.0,37.2181,37.2357,37.1302,37.1478,124951.0
2023-03-09 11:30:00,42.27,42.33,42.21,42.26,107169.0,37.1478,37.2005,37.0951,37.139,107169.0
2023-03-09 11:35:00,42.26,42.29,42.11,42.13,80070.0,37.139,37.1654,37.0072,37.0248,80070.0
2023-03-09 11:40:00,42.12,42.13,41.96,41.98,79575.0,37.016,37.0248,36.8754,36.893,79575.0
2023-03-09 11:45:00,41.98,42.14,41.97,42.1,83052.0,36.893,37.0336,36.8842,36.9984,83052.0
2023-03-09 11:50:00,42.12,42.25,42.09,42.23,81689.0,37.016,37.1302,36.9896,37.1127,81689.0
2023-03-09 11:55:00,42.23,42.25,42.12,42.15,46181.0,37.1127,37.1302,37.016,37.0424,46181.0
2023-03-09 12:00:00,42.15,42.16,42.0,42.05,45779.0,37.0424,37.0511,36.9105,36.9545,45779.0
2023-03-09 12:05:00,42.04,42.13,42.02,42.04,106119.0,36.9457,37.0248,36.9281,36.9457,106119.0
2023-03-09 12:10:00,42.05,42.09,41.97,41.98,55492.0,36.9545,36.9896,36.8842,36.893,55492.0
2023-03-09 12:15:00,41.97,42.07,41.97,42.04,45189.0,36.8842,36.9721,36.8842,36.9457,45189.0
2023-03-09 12:20:00,42.04,42.08,41.99,42.01,43939.0,36.9457,36.9808,36.9017,36.9193,43939.0
2023-03-09 12:25:00,42.02,42.03,41.94,41.95,32389.0,36.9281,36.9369,36.8578,36.8666,32389.0
2023-03-09 12:30:00,41.95,41.95,41.84,41.87,59228.0,36.8666,36.8666,36.7699,36.7963,59228.0
2023-03-09 12:35:00,41.87,41.87,41.77,41.78,48764.0,36.7963,36.7963,36.7084,36.7172,48764.0
2023-03-09 12:40:00,41.77,41.88,41.74,41.85,57196.0,36.7084,36.8051,36.682,36.7787,57196.0
2023-03-09 12:45:00,41.84,41.85,41.78,41.8,53401.0,36.7699,36.7787,36.7172,36.7348,53401.0
2023-03-09 12:50:00,41.79,41.86,41.76,41.79,37005.0,36.726,36.7875,36.6996,36.726,37005.0
2023-03-09 12:55:00,41.78,41.81,41.7,41.7,54738.0,36.7172,36.7436,36.6469,36.6469,54738.0
2023-03-09 13:00:00,41.7,41.71,41.6,41.66,59766.0,36.6469,36.6557,36.559,36.6117,59766.0
2023-03-09 13:05:00,41.66,41.73,41.6,41.63,73021.0,36.6117,36.6733,36.559,36.5854,73021.0
2023-03-09 13:10:00,41.62,41.67,41.59,41.63,103249.0,36.5766,36.6205,36.5502,36.5854,103249.0
2023-03-09 13:15:00,41.63,41.67,41.53,41.58,123671.0,36.5854,36.6205,36.4975,36.5414,123671.0
2023-03-09 13:20:00,41.58,41.68,41.57,41.61,64878.0,36.5414,36.6293,36.5326,36.5678,64878.0
2023-03-09 13:25:00,41.61,41.67,41.55,41.61,121521.0,36.5678,36.6205,36.5151,36.5678,121521.0
2023-03-09 13:30:00,41.6,41.66,41.57,41.6,148790.0,36.559,36.6117,36.5326,36.559,148790.0
2023-03-09 13:35:00,41.6,41.61,41.51,41.58,95794.0,36.559,36.5678,36.4799,36.5414,95794.0
2023-03-09 13:40:00,41.58,41.66,41.54,41.63,88672.0,36.5414,36.6117,36.5063,36.5854,88672.0
2023-03-09 13:45:00,41.62,41.64,41.48,41.51,112952.0,36.5766,36.5942,36.4535,36.4799,112952.0
2023-03-09 13:50:00,41.5,41.52,41.45,41.49,125135.0,36.4711,36.4887,36.4272,36.4623,125135.0
2023-03-09 13:55:00,41.48,41.55,41.48,41.5,82199.0,36.4535,36.5151,36.4535,36.4711,82199.0
2023-03-09 14:00:00,41.5,41.59,41.5,41.53,159023.0,36.4711,36.5502,36.4711,36.4975,159023.0
2023-03-09 14:05:00,41.52,41.67,41.49,41.64,110535.0,36.4887,36.6205,36.4623,36.5942,110535.0
2023-03-09 14:10:00,41.64,41.67,41.56,41.66,87497.0,36.5942,36.6205,36.5239,36.6117,87497.0
2023-03-09 14:15:00,41.66,41.8,41.66,41.74,106577.0,36.6117,36.7348,36.6117,36.682,106577.0
2023-03-09 14:20:00,41.75,41.93,41.72,41.9,154827.0,36.6908,36.849,36.6645,36.8227,154827.0
2023-03-09 14:25:00,41.9,41.97,41.89,41.91,145275.0,36.8227,36.8842,36.8139,36.8314,145275.0
2023-03-09 14:30:00,41.92,41.92,41.83,41.86,103326.0,36.8402,36.8402,36.7611,36.7875,103326.0
2023-03-09 14:35:00,41.86,41.95,41.8,41.81,81108.0,36.7875,36.8666,36.7348,36.7436,81108.0
2023-03-09 14:40:00,41.82,41.89,41.79,41.83,83439.0,36.7523,36.8139,36.726,36.7611,83439.0
2023-03-09 14:45:00,41.83,41.89,41.75,41.81,135830.0,36.7611,36.8139,36.6908,36.7436,135830.0
2023-03-09 14:50:00,41.81,41.81,41.7,41.75,104489.0,36.7436,36.7436,36.6469,36.6908,104489.0
2023-03-09 14:55:00,41.75,41.75,41.67,41.72,154890.0,36.6908,36.6908,36.6205,36.6645,154890.0
2023-03-09 15:00:00,41.72,41.78,41.68,41.7,133626.0,36.6645,36.7172,36.6293,36.6469,133626.0
2023-03-09 15:05:00,41.69,41.73,41.55,41.59,157519.0,36.6381,36.6733,36.5151,36.5502,157519.0
2023-03-09 15:10:00,41.59,41.64,41.53,41.62,147446.0,36.5502,36.5942,36.4975,36.5766,147446.0
2023-03-09 15:15:00,41.62,41.66,41.46,41.47,138859.0,36.5766,36.6117,36.436,36.4448,138859.0
2023-03-09 15:20:00,41.47,41.6,41.38,41.52,209240.0,36.4448,36.559,36.3657,36.4887,209240.0
2023-03-09 15:25:00,41.52,41.65,41.51,41.54,142593.0,36.4887,36.6029,36.4799,36.5063,142593.0
2023-03-09 15:30:00,41.53,41.7,41.48,41.65,152767.0,36.4975,36.6469,36.4535,36.6029,152767.0
2023-03-09 15:35:00,41.65,41.76,41.58,41.76,170689.0,36.6029,36.6996,36.5414,36.6996,170689.0
2023-03-09 15:40:00,41.75,41.81,41.69,41.73,269252.0,36.6908,36.7436,36.6381,36.6733,269252.0
2023-03-09 15:45:00,41.74,41.75,41.63,41.72,313768.0,36.682,36.6908,36.5854,36.6645,313768.0
2023-03-09 15:50:00,41.72,41.84,41.7,41.8,323270.0,36.6645,36.7699,36.6469,36.7348,323270.0
2023-03-09 15:55:00,41.81,41.81,41.61,41.62,1166397.0,36.7436,36.7436,36.5678,36.5766,1166397.0
2023-03-10 09:30:00,40.45,40.59,39.6,39.62,578758.0,35.5484,35.6714,34.8014,34.8189,578758.0
2023-03-10 09:35:00,39.64,39.78,39.22,39.23,367965.0,34.8365,34.9595,34.4674,34.4762,367965.0
2023-03-10 09:40:00,39.24,39.33,38.58,38.88,550219.0,34.485,34.5641,33.905,34.1686,550219.0
2023-03-10 09:45:00,38.88,38.9,38.59,38.71,551199.0,34.1686,34.1862,33.9137,34.0192,551199.0
2023-03-10 09:50:00,38.72,39.43,38.72,39.4,433967.0,34.028,34.652,34.028,34.6256,433967.0
2023-03-10 09:55:00,39.4,39.82,39.34,39.67,220111.0,34.6256,34.9947,34.5729,34.8629,220111.0
2023-03-10 10:00:00,39.69,40.1,39.66,39.78,460901.0,34.8805,35.2408,34.8541,34.9595,460901.0
2023-03-10 10:05:00,39.8,40.05,39.79,39.88,343071.0,34.9771,35.1968,34.9683,35.0474,343071.0
2023-03-10 10:10:00,39.87,39.97,39.64,39.66,343324.0,35.0386,35.1265,34.8365,34.8541,343324.0
2023-03-10 10:15:00,39.65,39.9,39.56,39.89,224946.0,34.8453,35.065,34.7662,35.0562,224946.0
2023-03-10 10:20:00,39.88,40.22,39.88,40.21,208100.0,35.0474,35.3462,35.0474,35.3374,208100.0
2023-03-10 10:25:00,40.22,40.33,39.98,39.99,235460.0,35.3462,35.4429,35.1353,35.1441,235460.0
2023-03-10 10:30:00,39.98,40.01,39.84,39.95,169030.0,35.1353,35.1617,35.0123,35.1089,169030.0
2023-03-10 10:35:00,39.96,40.02,39.51,39.54,132763.0,35.1177,35.1705,34.7223,34.7486,132763.0
2023-03-10 10:40:00,39.53,39.55,39.32,39.36,371578.0,34.7398,34.7574,34.5553,34.5904,371578.0
2023-03-10 10:45:00,39.33,39.5,39.26,39.45,326840.0,34.5641,34.7135,34.5026,34.6695,326840.0
2023-03-10 10:50:00,39.45,39.56,39.4,39.53,251992.0,34.6695,34.7662,34.6256,34.7398,251992.0
2023-03-10 10:55:00,39.54,39.95,39.53,39.92,380483.0,34.7486,35.1089,34.7398,35.0826,380483.0
2023-03-10 11:00:00,39.92,39.93,39.79,39.88,322953.0,35.0826,35.0914,34.9683,35.0474,322953.0
2023-03-10 11:05:00,39.87,39.88,39.75,39.82,276656.0,35.0386,35.0474,34.9332,34.9947,276656.0
2023-03-10 11:10:00,39.83,39.84,39.62,39.67,191402.0,35.0035,35.0123,34.8189,34.8629,191402.0
2023-03-10 11:15:00,39.65,40.01,39.57,40.0,219013.0,34.8453,35.1617,34.775,35.1529,219013.0
2023-03-10 11:20:00,39.99,40.5,39.99,40.34,332419.0,35.1441,35.5923,35.1441,35.4517,332419.0
2023-03-10 11:25:00,40.33,40.47,40.32,40.44,282476.0,35.4429,35.5659,35.4341,35.5396,282476.0
2023-03-10 11:30:00,40.44,40.75,40.43,40.67,134380.0,35.5396,35.812,35.5308,35.7417,134380.0
2023-03-10 11:35:00,40.68,40.76,40.44,40.52,258058.0,35.7505,35.8208,35.5396,35.6099,258058.0
2023-03-10 11:40:00,40.54,40.57,40.23,40.26,128928.0,35.6275,35.6538,35.355,35.3814,128928.0
2023-03-10 11:45:00,40.26,40.27,39.84,39.89,230913.0,35.3814,35.3902,35.0123,35.0562,230913.0
2023-03-10 11:50:00,39.87,39.87,39.57,39.66,289840.0,35.0386,35.0386,34.775,34.8541,289840.0
2023-03-10 11:55:00,39.65,39.72,39.5,39.54,266619.0,34.8453,34.9068,34.7135,34.7486,266619.0
2023-03-10 12:00:00,39.54,39.63,39.44,39.45,231887.0,34.7486,34.8277,34.6607,34.6695,231887.0
2023-03-10 12:05:00,39.46,39.48,39.17,39.17,206569.0,34.6783,34.6959,34.4235,34.4235,206569.0
2023-03-10 12:10:00,39.16,39.3,39.07,39.26,266724.0,34.4147,34.5377,34.3356,34.5026,266724.0
2023-03-10 12:15:00,39.28,39.47,39.15,39.2,741958.0,34.5201,34.6871,34.4059,34.4498,741958.0
2023-03-10 12:20:00,39.19,39.21,39.01,39.03,207649.0,34.441,34.4586,34.2829,34.3004,207649.0
2023-03-10 12:25:00,39.02,39.12,38.96,39.07,283181.0,34.2916,34.3795,34.2389,34.3356,283181.0
2023-03-10 12:30:00,39.07,39.32,39.06,39.25,342700.0,34.3356,34.5553,34.3268,34.4938,342700.0
2023-03-10 12:35:00,39.27,39.39,39.18,39.21,186024.0,34.5113,34.6168,34.4323,34.4586,186024.0
2023-03-10 12:40:00,39.2,39.24,38.97,39.14,152858.0,34.4498,34.485,34.2477,34.3971,152858.0
2023-03-10 12:45:00,39.14,39.18,38.99,39.03,122322.0,34.3971,34.4323,34.2653,34.3004,122322.0
2023-03-10 12:50:00,39.06,39.08,38.78,38.84,185586.0,34.3268,34.3444,34.0807,34.1335,185586.0
2023-03-10 12:55:00,38.83,38.84,38.64,38.68,133284.0,34.1247,34.1335,33.9577,33.9928,133284.0
2023-03-10 13:00:00,38.68,38.72,38.57,38.66,262916.0,33.9928,34.028,33.8962,33.9753,262916.0
2023-03-10 13:05:00,38.65,38.72,38.61,38.66,152484.0,33.9665,34.028,33.9313,33.9753,152484.0
2023-03-10 13:10:00,38.67,38.69,38.46,38.63,151807.0,33.9841,34.0016,33.7995,33.9489,151807.0
2023-03-10 13:15:00,38.62,38.64,38.44,38.48,163024.0,33.9401,33.9577,33.7819,33.8171,163024.0
2023-03-10 13:20:00,38.49,38.49,38.3,38.32,184794.0,33.8259,33.8259,33.6589,33.6765,184794.0
2023-03-10 13:25:00,38.31,38.32,38.1,38.12,258789.0,33.6677,33.6765,33.4831,33.5007,258789.0
2023-03-10 13:30:00,38.11,38.17,38.05,38.05,247527.0,33.4919,33.5446,33.4392,33.4392,247527.0
2023-03-10 13:35:00,38.05,38.11,37.96,37.97,150817.0,33.4392,33.4919,33.3601,33.3689,150817.0
2023-03-10 13:40:00,37.97,37.99,37.85,37.97,151629.0,33.3689,33.3865,33.2634,33.3689,151629.0
2023-03-10 13:45:00,37.97,38.1,37.95,38.05,239351.0,33.3689,33.4831,33.3513,33.4392,239351.0
2023-03-10 13:50:00,38.05,38.06,37.92,38.0,205128.0,33.4392,33.448,33.3249,33.3952,205128.0
2023-03-10 13:55:00,38.0,38.04,37.88,37.89,181388.0,33.3952,33.4304,33.2898,33.2986,181388.0
2023-03-10 14:00:00,37.89,38.15,37.86,38.15,296592.0,33.2986,33.5271,33.2722,33.5271,296592.0
2023-03-10 14:05:00,38.15,38.44,38.09,38.44,353245.0,33.5271,33.7819,33.4743,33.7819,353245.0
2023-03-10 14:10:00,38.45,38.58,38.41,38.45,337772.0,33.7907,33.905,33.7556,33.7907,337772.0
2023-03-10 14:15:00,38.44,38.71,38.41,38.71,170482.0,33.7819,34.0192,33.7556,34.0192,170482.0
2023-03-10 14:20:00,38.71,38.74,38.59,38.65,168058.0,34.0192,34.0456,33.9137,33.9665,168058.0
2023-03-10 14:25:00,38.65,38.78,38.64,38.77,227616.0,33.9665,34.0807,33.9577,34.0719,227616.0
2023-03-10 14:30:00,38.77,38.96,38.76,38.86,238590.0,34.0719,34.2389,34.0631,34.151,238590.0
2023-03-10 14:35:00,38.85,39.08,38.83,38.95,188904.0,34.1422,34.3444,34.1247,34.2301,188904.0
2023-03-10 14:40:00,38.95,39.02,38.78,38.79,207568.0,34.2301,34.2916,34.0807,34.0895,207568.0
2023-03-10 14:45:00,38.79,39.05,38.73,38.95,134869.0,34.0895,34.318,34.0368,34.2301,134869.0
2023-03-10 14:50:00,38.95,39.0,38.85,38.93,430084.0,34.2301,34.2741,34.1422,34.2125,430084.0
2023-03-10 14:55:00,38.94,39.03,38.78,38.82,312380.0,34.2213,34.3004,34.0807,34.1159,312380.0
2023-03-10 15:00:00,38.82,38.92,38.79,38.9,173379.0,34.1159,34.2038,34.0895,34.1862,173379.0
2023-03-10 15:05:00,38.89,38.91,38.78,38.9,142543.0,34.1774,34.195,34.0807,34.1862,142543.0
2023-03-10 15:10:00,38.89,39.07,38.81,39.05,232232.0,34.1774,34.3356,34.1071,34.318,232232.0
2023-03-10 15:15:00,39.05,39.14,38.79,38.79,252606.0,34.318,34.3971,34.0895,34.0895,252606.0
2023-03-10 15:20:00,38.79,38.9,38.72,38.9,155494.0,34.0895,34.1862,34.028,34.1862,155494.0
2023-03-10 15:25:00,38.91,39.01,38.89,38.96,163258.0,34.195,34.2829,34.1774,34.2389,163258.0
2023-03-10 15:30:00,38.96,38.97,38.88,38.92,245519.0,34.2389,34.2477,34.1686,34.2038,245519.0
2023-03-10 15:35:00,38.91,38.98,38.84,38.96,257695.0,34.195,34.2565,34.1335,34.2389,257695.0
2023-03-10 15:40:00,38.96,38.97,38.81,38.82,251184.0,34.2389,34.2477,34.1071,34.1159,251184.0
2023-03-10 15:45:00,38.82,38.86,38.77,38.83,268523.0,34.1159,34.151,34.0719,34.1247,268523.0
2023-03-10 15:50:00,38.82,38.95,38.76,38.94,435280.0,34.1159,34.2301,34.0631,34.2213,435280.0
2023-03-10 15:55:00,38.94,38.94,38.8,38.84,1232690.0,34.2213,34.2213,34.0983,34.1335,1232690.0
2023-03-13 09:30:00,33.27,33.49,31.71,31.72,1061502.0,29.2384,29.4318,27.8675,27.8762,1061502.0
2023-03-13 09:35:00,31.8,31.8,30.51,31.26,1376936.0,27.9465,27.9465,26.8129,27.472,1376936.0
2023-03-13 09:40:00,31.26,31.32,30.91,31.05,1104700.0,27.472,27.5247,27.1644,27.2874,1104700.0
2023-03-13 09:45:00,31.05,31.14,30.64,31.02,1374946.0,27.2874,27.3665,26.9271,27.2611,1374946.0
2023-03-13 09:50:00,31.03,31.73,31.02,31.25,1194890.0,27.2699,27.885,27.2611,27.4632,1194890.0
2023-03-13 09:55:00,31.25,31.98,30.93,31.54,1458540.0,27.4632,28.1047,27.182,27.7181,1458540.0
2023-03-13 10:00:00,31.52,32.08,31.47,31.95,860079.0,27.7005,28.1926,27.6565,28.0784,860079.0
2023-03-13 10:05:00,31.96,32.29,31.7,31.95,773296.0,28.0872,28.3772,27.8587,28.0784,773296.0
2023-03-13 10:10:00,31.93,32.19,31.42,31.42,951337.0,28.0608,28.2893,27.6126,27.6126,951337.0
2023-03-13 10:15:00,31.43,31.97,31.02,31.11,820073.0,27.6214,28.0959,27.2611,27.3402,820073.0
2023-03-13 10:20:00,31.11,31.62,31.11,31.31,713356.0,27.3402,27.7884,27.3402,27.5159,713356.0
2023-03-13 10:25:00,31.32,32.75,31.26,32.47,1098346.0,27.5247,28.7814,27.472,28.5354,1098346.0
2023-03-13 10:30:00,32.48,33.03,32.08,32.86,754204.0,28.5441,29.0275,28.1926,28.8781,754204.0
2023-03-13 10:35:00,32.85,33.46,32.77,33.45,850334.0,28.8693,29.4054,28.799,29.3966,850334.0
2023-03-13 10:40:00,33.46,33.64,32.47,32.7,957333.0,29.4054,29.5636,28.5354,28.7375,957333.0
2023-03-13 10:45:00,32.68,33.0,32.57,32.73,761829.0,28.7199,29.0011,28.6232,28.7639,761829.0
2023-03-13 10:50:00,32.73,32.75,31.77,32.11,1293032.0,28.7639,28.7814,27.9202,28.219,1293032.0
2023-03-13 10:55:00,32.11,34.41,32.1,34.39,892852.0,28.219,30.2403,28.2102,30.2227,892852.0
2023-03-13 11:00:00,34.39,34.5,33.54,34.15,684614.0,30.2227,30.3194,29.4757,30.0118,684614.0
2023-03-13 11:05:00,34.13,34.76,34.06,34.62,675490.0,29.9942,30.5479,29.9327,30.4248,675490.0
2023-03-13 11:10:00,34.6,35.0,34.47,34.74,598393.0,30.4072,30.7588,30.293,30.5303,598393.0
2023-03-13 11:15:00,34.73,35.59,34.65,35.08,820002.0,30.5215,31.2773,30.4512,30.8291,820002.0
2023-03-13 11:20:00,35.08,35.45,34.96,34.99,614641.0,30.8291,31.1542,30.7236,30.75,614641.0
2023-03-13 11:25:00,35.0,35.55,34.83,35.32,565572.0,30.7588,31.2421,30.6094,31.04,565572.0
2023-03-13 11:30:00,35.31,35.37,34.67,34.71,686560.0,31.0312,31.0839,30.4688,30.5039,686560.0
2023-03-13 11:35:00,34.72,34.87,34.38,34.41,423052.0,30.5127,30.6445,30.2139,30.2403,423052.0
2023-03-13 11:40:00,34.41,34.66,34.15,34.28,515133.0,30.2403,30.46,30.0118,30.126,515133.0
2023-03-13 11:45:00,34.27,34.35,33.91,33.92,906138.0,30.1172,30.1875,29.8009,29.8096,906138.0
2023-03-13 11:50:00,33.93,33.93,33.24,33.26,738942.0,29.8184,29.8184,29.2121,29.2296,738942.0
2023-03-13 11:55:00,33.26,33.63,32.67,33.63,866150.0,29.2296,29.5548,28.7111,29.5548,866150.0
2023-03-13 12:00:00,33.64,34.11,33.1,33.72,571601.0,29.5636,29.9766,29.089,29.6339,571601.0
2023-03-13 12:05:00,33.75,33.96,33.52,33.52,514066.0,29.6603,29.8448,29.4581,29.4581,514066.0
2023-03-13 12:10:00,33.5,33.51,33.08,33.22,631351.0,29.4405,29.4493,29.0714,29.1945,631351.0
2023-03-13 12:15:00,33.21,33.28,32.21,32.3,770377.0,29.1857,29.2472,28.3069,28.386,770377.0
2023-03-13 12:20:00,32.27,32.72,32.13,32.34,545680.0,28.3596,28.7551,28.2366,28.4211,545680.0
2023-03-13 12:25:00,32.35,33.1,32.33,32.95,425460.0,28.4299,29.089,28.4123,28.9572,425460.0
2023-03-13 12:30:00,32.94,33.1,32.7,32.77,594244.0,28.9484,29.089,28.7375,28.799,594244.0
2023-03-13 12:35:00,32.76,32.97,32.7,32.85,478652.0,28.7902,28.9748,28.7375,28.8693,478652.0
2023-03-13 12:40:00,32.86,33.14,32.76,32.84,535702.0,28.8781,29.1242,28.7902,28.8605,535702.0
2023-03-13 12:45:00,32.84,32.93,32.7,32.71,232190.0,28.8605,28.9396,28.7375,28.7463,232190.0
2023-03-13 12:50:00,32.7,32.89,32.38,32.79,754152.0,28.7375,28.9045,28.4563,28.8166,754152.0
2023-03-13 12:55:00,32.79,32.8,32.35,32.38,444094.0,28.8166,28.8254,28.4299,28.4563,444094.0
2023-03-13 13:00:00,32.38,32.41,32.0,32.03,523182.0,28.4563,28.4826,28.1223,28.1487,523182.0
2023-03-13 13:05:00,32.02,32.27,32.01,32.15,571286.0,28.1399,28.3596,28.1311,28.2541,571286.0
2023-03-13 13:10:00,32.15,32.76,31.5,32.75,565555.0,28.2541,28.7902,27.6829,28.7814,565555.0
2023-03-13 13:15:00,32.73,32.85,32.51,32.79,366655.0,28.7639,28.8693,28.5705,28.8166,366655.0
2023-03-13 13:20:00,32.78,32.84,32.51,32.51,223437.0,28.8078,28.8605,28.5705,28.5705,223437.0
2023-03-13 13:25:00,32.52,32.66,32.45,32.54,248747.0,28.5793,28.7023,28.5178,28.5969,248747.0
2023-03-13 13:30:00,32.54,32.62,32.3,32.35,261232.0,28.5969,28.6672,28.386,28.4299,261232.0
2023-03-13 13:35:00,32.34,32.48,32.24,32.4,247738.0,28.4211,28.5441,28.3332,28.4738,247738.0
2023-03-13 13:40:00,32.4,32.77,32.4,32.44,364386.0,28.4738,28.799,28.4738,28.509,364386.0
2023-03-13 13:45:00,32.44,32.93,32.41,32.75,383885.0,28.509,28.9396,28.4826,28.7814,383885.0
2023-03-13 13:50:00,32.74,33.92,32.73,33.18,612194.0,28.7726,29.8096,28.7639,29.1593,612194.0
2023-03-13 13:55:00,33.17,33.38,33.12,33.2,425949.0,29.1505,29.3351,29.1066,29.1769,425949.0
2023-03-13 14:00:00,33.21,33.35,32.92,32.92,334814.0,29.1857,29.3087,28.9308,28.9308,334814.0
2023-03-13 14:05:00,32.92,33.34,32.87,33.22,420856.0,28.9308,29.2999,28.8869,29.1945,420856.0
2023-03-13 14:10:00,33.23,33.78,33.21,33.47,514283.0,29.2033,29.6866,29.1857,29.4142,514283.0
2023-03-13 14:15:00,33.47,33.49,33.27,33.31,403946.0,29.4142,29.4318,29.2384,29.2736,403946.0
2023-03-13 14:20:00,33.29,33.48,33.13,33.19,436214.0,29.256,29.423,29.1154,29.1681,436214.0
2023-03-13 14:25:00,33.2,33.21,33.03,33.09,364312.0,29.1769,29.1857,29.0275,29.0802,364312.0
2023-03-13 14:30:00,33.09,33.27,33.08,33.2,478818.0,29.0802,29.2384,29.0714,29.1769,478818.0
2023-03-13 14:35:00,33.2,33.21,32.86,32.88,645168.0,29.1769,29.1857,28.8781,28.8957,645168.0
2023-03-13 14:40:00,32.88,33.11,32.82,33.09,759671.0,28.8957,29.0978,28.8429,29.0802,759671.0
2023-03-13 14:45:00,33.1,33.15,33.02,33.14,493102.0,29.089,29.133,29.0187,29.1242,493102.0
2023-03-13 14:50:00,33.14,33.2,33.08,33.14,496561.0,29.1242,29.1769,29.0714,29.1242,496561.0
2023-03-13 14:55:00,33.14,33.15,32.92,32.95,459029.0,29.1242,29.133,28.9308,28.9572,459029.0
2023-03-13 15:00:00,32.94,33.3,32.92,33.2,493709.0,28.9484,29.2648,28.9308,29.1769,493709.0
2023-03-13 15:05:00,33.2,33.22,32.85,32.85,362204.0,29.1769,29.1945,28.8693,28.8693,362204.0
2023-03-13 15:10:00,32.85,33.01,32.72,32.98,497460.0,28.8693,29.0099,28.7551,28.9836,497460.0
2023-03-13 15:15:00,32.98,33.26,32.93,33.05,434388.0,28.9836,29.2296,28.9396,29.0451,434388.0
2023-03-13 15:20:00,33.05,33.05,32.72,32.75,343048.0,29.0451,29.0451,28.7551,28.7814,343048.0
2023-03-13 15:25:00,32.75,32.79,32.65,32.75,513442.0,28.7814,28.8166,28.6935,28.7814,513442.0
2023-03-13 15:30:00,32.76,32.79,32.6,32.68,378841.0,28.7902,28.8166,28.6496,28.7199,378841.0
2023-03-13 15:35:00,32.67,32.73,32.6,32.6,449883.0,28.7111,28.7639,28.6496,28.6496,449883.0
2023-03-13 15:40:00,32.61,32.91,32.55,32.67,731277.0,28.6584,28.922,28.6057,28.7111,731277.0
2023-03-13 15:45:00,32.66,32.7,32.55,32.57,1107577.0,28.7023,28.7375,28.6057,28.6232,1107577.0
2023-03-13 15:50:00,32.57,32.59,32.46,32.52,1257509.0,28.6232,28.6408,28.5266,28.5793,1257509.0
2023-03-13 15:55:00,32.52,32.55,32.05,32.16,3000967.0,28.5793,28.6057,28.1663,28.2629,3000967.0
2023-03-14 09:30:00,35.4,36.19,35.04,35.08,1659566.0,31.1103,31.8046,30.7939,30.8291,1659566.0
2023-03-14 09:35:00,35.06,35.11,33.9,34.12,865745.0,30.8115,30.8554,29.7921,29.9854,865745.0
2023-03-14 09:40:00,34.1,34.92,34.0,34.31,903546.0,29.9678,30.6885,29.88,30.1524,903546.0
2023-03-14 09:45:00,34.32,34.88,34.07,34.66,821210.0,30.1612,30.6533,29.9415,30.46,821210.0
2023-03-14 09:50:00,34.65,34.71,33.94,34.04,774405.0,30.4512,30.5039,29.8272,29.9151,774405.0
2023-03-14 09:55:00,34.04,34.78,33.9,34.48,612556.0,29.9151,30.5654,29.7921,30.3018,612556.0
2023-03-14 10:00:00,34.48,34.58,34.2,34.37,355730.0,30.3018,30.3897,30.0557,30.2051,355730.0
2023-03-14 10:05:00,34.43,34.71,34.3,34.34,304608.0,30.2578,30.5039,30.1436,30.1788,304608.0
2023-03-14 10:10:00,34.34,34.63,34.05,34.62,403280.0,30.1788,30.4336,29.9239,30.4248,403280.0
2023-03-14 10:15:00,34.62,34.78,34.41,34.45,353245.0,30.4248,30.5654,30.2403,30.2754,353245.0
2023-03-14 10:20:00,34.45,34.91,34.37,34.77,553424.0,30.2754,30.6797,30.2051,30.5566,553424.0
2023-03-14 10:25:00,34.76,34.92,34.61,34.62,319928.0,30.5479,30.6885,30.416,30.4248,319928.0
2023-03-14 10:30:00,34.62,34.8,34.41,34.57,283832.0,30.4248,30.583,30.2403,30.3809,283832.0
2023-03-14 10:35:00,34.57,34.68,34.5,34.64,234946.0,30.3809,30.4776,30.3194,30.4424,234946.0
2023-03-14 10:40:00,34.63,35.24,34.59,35.14,524424.0,30.4336,30.9697,30.3985,30.8818,524424.0
2023-03-14 10:45:00,35.14,35.25,34.94,34.98,417030.0,30.8818,30.9785,30.706,30.7412,417030.0
2023-03-14 10:50:00,34.99,34.99,34.6,34.73,451153.0,30.75,30.75,30.4072,30.5215,451153.0
2023-03-14 10:55:00,34.73,34.76,34.16,34.28,331857.0,30.5215,30.5479,30.0206,30.126,331857.0
2023-03-14 11:00:00,34.28,34.53,34.25,34.48,228592.0,30.126,30.3457,30.0997,30.3018,228592.0
2023-03-14 11:05:00,34.49,34.55,34.38,34.43,203553.0,30.3106,30.3633,30.2139,30.2578,203553.0
2023-03-14 11:10:00,34.42,34.54,34.35,34.44,275017.0,30.2491,30.3545,30.1875,30.2666,275017.0
2023-03-14 11:15:00,34.44,34.73,34.44,34.7,274262.0,30.2666,30.5215,30.2666,30.4951,274262.0
2023-03-14 11:20:00,34.71,34.86,34.66,34.76,180722.0,30.5039,30.6357,30.46,30.5479,180722.0
2023-03-14 11:25:00,34.76,34.95,34.74,34.84,241806.0,30.5479,30.7148,30.5303,30.6182,241806.0
2023-03-14 11:30:00,34.84,34.89,34.73,34.73,272534.0,30.6182,30.6621,30.5215,30.5215,272534.0
2023-03-14 11:35:00,34.74,34.86,34.67,34.78,221497.0,30.5303,30.6357,30.4688,30.5654,221497.0
2023-03-14 11:40:00,34.77,34.8,34.54,34.64,173861.0,30.5566,30.583,30.3545,30.4424,173861.0
2023-03-14 11:45:00,34.63,34.66,34.37,34.39,241458.0,30.4336,30.46,30.2051,30.2227,241458.0
2023-03-14 11:50:00,34.39,34.45,34.36,34.4,252801.0,30.2227,30.2754,30.1963,30.2315,252801.0
2023-03-14 11:55:00,34.4,34.45,34.37,34.38,258439.0,30.2315,30.2754,30.2051,30.2139,258439.0
2023-03-14 12:00:00,34.38,34.47,34.26,34.39,202033.0,30.2139,30.293,30.1084,30.2227,202033.0
2023-03-14 12:05:00,34.39,34.45,34.18,34.2,272196.0,30.2227,30.2754,30.0381,30.0557,272196.0
2023-03-14 12:10:00,34.2,34.34,34.19,34.33,241862.0,30.0557,30.1788,30.0469,30.17,241862.0
2023-03-14 12:15:00,34.33,34.75,34.18,34.71,356044.0,30.17,30.5391,30.0381,30.5039,356044.0
2023-03-14 12:20:00,34.7,34.93,34.57,34.76,279750.0,30.4951,30.6973,30.3809,30.5479,279750.0
2023-03-14 12:25:00,34.75,34.75,34.47,34.48,229794.0,30.5391,30.5391,30.293,30.3018,229794.0
2023-03-14 12:30:00,34.47,34.58,34.37,34.53,187132.0,30.293,30.3897,30.2051,30.3457,187132.0
2023-03-14 12:35:00,34.54,34.62,34.51,34.52,183272.0,30.3545,30.4248,30.3282,30.3369,183272.0
2023-03-14 12:40:00,34.51,34.55,34.26,34.33,156728.0,30.3282,30.3633,30.1084,30.17,156728.0
2023-03-14 12:45:00,34.33,34.33,34.16,34.27,447119.0,30.17,30.17,30.0206,30.1172,447119.0
2023-03-14 12:50:00,34.27,34.27,34.03,34.13,264308.0,30.1172,30.1172,29.9063,29.9942,264308.0
2023-03-14 12:55:00,34.13,34.27,33.97,34.22,328730.0,29.9942,30.1172,29.8536,30.0733,328730.0
2023-03-14 13:00:00,34.22,34.26,34.0,34.02,345031.0,30.0733,30.1084,29.88,29.8975,345031.0
2023-03-14 13:05:00,34.02,34.02,33.67,33.71,476500.0,29.8975,29.8975,29.5899,29.6251,476500.0
2023-03-14 13:10:00,33.71,33.85,33.45,33.47,257914.0,29.6251,29.7481,29.3966,29.4142,257914.0
2023-03-14 13:15:00,33.45,33.52,33.0,33.52,800316.0,29.3966,29.4581,29.0011,29.4581,800316.0
2023-03-14 13:20:00,33.5,33.65,33.06,33.11,572320.0,29.4405,29.5724,29.0539,29.0978,572320.0
2023-03-14 13:25:00,33.12,33.33,33.07,33.3,579622.0,29.1066,29.2911,29.0627,29.2648,579622.0
2023-03-14 13:30:00,33.29,33.37,33.06,33.35,421584.0,29.256,29.3263,29.0539,29.3087,421584.0
2023-03-14 13:35:00,33.34,33.63,33.22,33.38,477916.0,29.2999,29.5548,29.1945,29.3351,477916.0
2023-03-14 13:40:00,33.38,33.47,33.22,33.24,376218.0,29.3351,29.4142,29.1945,29.2121,376218.0
2023-03-14 13:45:00,33.24,33.44,33.15,33.43,231612.0,29.2121,29.3878,29.133,29.379,231612.0
2023-03-14 13:50:00,33.43,33.52,33.28,33.36,248197.0,29.379,29.4581,29.2472,29.3175,248197.0
2023-03-14 13:55:00,33.35,33.54,33.32,33.5,294904.0,29.3087,29.4757,29.2824,29.4405,294904.0
2023-03-14 14:00:00,33.5,33.52,32.03,32.11,883220.0,29.4405,29.4581,28.1487,28.219,883220.0
2023-03-14 14:05:00,32.1,32.24,31.5,31.93,977626.0,28.2102,28.3332,27.6829,28.0608,977626.0
2023-03-14 14:10:00,31.93,32.25,31.7,31.84,662860.0,28.0608,28.342,27.8587,27.9817,662860.0
2023-03-14 14:15:00,31.84,32.4,31.62,32.4,817157.0,27.9817,28.4738,27.7884,28.4738,817157.0
2023-03-14 14:20:00,32.41,32.76,32.28,32.61,307855.0,28.4826,28.7902,28.3684,28.6584,307855.0
2023-03-14 14:25:00,32.61,32.94,32.59,32.73,354184.0,28.6584,28.9484,28.6408,28.7639,354184.0
2023-03-14 14:30:00,32.75,32.84,32.61,32.63,319069.0,28.7814,28.8605,28.6584,28.676,319069.0
2023-03-14 14:35:00,32.64,32.65,32.35,32.4,412205.0,28.6848,28.6935,28.4299,28.4738,412205.0
2023-03-14 14:40:00,32.4,32.4,32.22,32.26,796519.0,28.4738,28.4738,28.3157,28.3508,796519.0
2023-03-14 14:45:00,32.27,32.51,32.15,32.41,366181.0,28.3596,28.5705,28.2541,28.4826,366181.0
2023-03-14 14:50:00,32.4,32.76,32.39,32.61,307782.0,28.4738,28.7902,28.4651,28.6584,307782.0
2023-03-14 14:55:00,32.62,32.72,32.5,32.51,172595.0,28.6672,28.7551,28.5617,28.5705,172595.0
2023-03-14 15:00:00,32.51,32.56,32.3,32.35,404729.0,28.5705,28.6145,28.386,28.4299,404729.0
2023-03-14 15:05:00,32.35,32.47,32.25,32.25,257119.0,28.4299,28.5354,28.342,28.342,257119.0
2023-03-14 15:10:00,32.25,32.25,32.02,32.15,455924.0,28.342,28.342,28.1399,28.2541,455924.0
2023-03-14 15:15:00,32.15,32.38,32.05,32.38,292593.0,28.2541,28.4563,28.1663,28.4563,292593.0
2023-03-14 15:20:00,32.39,32.44,32.1,32.13,253395.0,28.4651,28.509,28.2102,28.2366,253395.0
2023-03-14 15:25:00,32.13,32.18,32.05,32.1,339584.0,28.2366,28.2805,28.1663,28.2102,339584.0
2023-03-14 15:30:00,32.1,32.18,32.03,32.09,433517.0,28.2102,28.2805,28.1487,28.2014,433517.0
2023-03-14 15:35:00,32.09,32.13,31.55,31.56,1104119.0,28.2014,28.2366,27.7268,27.7356,1104119.0
2023-03-14 15:40:00,31.56,31.75,31.5,31.75,507276.0,27.7356,27.9026,27.6829,27.9026,507276.0
2023-03-14 15:45:00,31.75,31.78,31.37,31.46,964567.0,27.9026,27.929,27.5687,27.6477,964567.0
2023-03-14 15:50:00,31.46,31.76,31.45,31.75,1481141.0,27.6477,27.9114,27.639,27.9026,1481141.0
2023-03-14 15:55:00,31.74,31.89,31.55,31.84,2006927.0,27.8938,28.0256,27.7268,27.9817,2006927.0
2023-03-15 09:30:00,31.45,31.51,30.59,31.24,1332488.0,27.639,27.6917,26.8832,27.4544,1332488.0
2023-03-15 09:35:00,31.22,31.45,30.7,31.23,798932.0,27.4368,27.639,26.9798,27.4456,798932.0
2023-03-15 09:40:00,31.22,31.48,31.07,31.27,574864.0,27.4368,27.6653,27.305,27.4808,574864.0
2023-03-15 09:45:00,31.28,31.34,30.81,31.14,668439.0,27.4896,27.5423,27.0765,27.3665,668439.0
2023-03-15 09:50:00,31.13,31.4,31.07,31.27,468855.0,27.3577,27.595,27.305,27.4808,468855.0
2023-03-15 09:55:00,31.28,31.8,31.2,31.77,420335.0,27.4896,27.9465,27.4193,27.9202,420335.0
2023-03-15 10:00:00,31.8,32.2,31.59,32.15,418706.0,27.9465,28.2981,27.762,28.2541,418706.0
2023-03-15 10:05:00,32.16,32.82,32.11,32.82,597451.0,28.2629,28.8429,28.219,28.8429,597451.0
2023-03-15 10:10:00,32.81,32.92,32.19,32.32,900992.0,28.8342,28.9308,28.2893,28.4035,900992.0
2023-03-15 10:15:00,32.31,32.78,32.3,32.48,413851.0,28.3947,28.8078,28.386,28.5441,413851.0
2023-03-15 10:20:00,32.47,32.6,32.21,32.3,673917.0,28.5354,28.6496,28.3069,28.386,673917.0
2023-03-15 10:25:00,32.29,32.32,31.97,32.26,572436.0,28.3772,28.4035,28.0959,28.3508,572436.0
2023-03-15 10:30:00,32.21,32.55,32.12,32.15,421479.0,28.3069,28.6057,28.2278,28.2541,421479.0
2023-03-15 10:35:00,32.14,32.34,31.7,31.72,476254.0,28.2453,28.4211,27.8587,27.8762,476254.0
2023-03-15 10:40:00,31.72,31.83,31.46,31.64,557032.0,27.8762,27.9729,27.6477,27.8059,557032.0
2023-03-15 10:45:00,31.64,31.76,31.5,31.58,283367.0,27.8059,27.9114,27.6829,27.7532,283367.0
2023-03-15 10:50:00,31.57,31.92,31.48,31.85,253038.0,27.7444,28.052,27.6653,27.9905,253038.0
2023-03-15 10:55:00,31.86,31.93,31.78,31.89,266525.0,27.9993,28.0608,27.929,28.0256,266525.0
2023-03-15 11:00:00,31.88,32.11,31.82,32.09,301582.0,28.0169,28.219,27.9641,28.2014,301582.0
2023-03-15 11:05:00,32.09,32.3,31.9,32.16,281229.0,28.2014,28.386,28.0344,28.2629,281229.0
2023-03-15 11:10:00,32.15,32.32,32.13,32.22,389424.0,28.2541,28.4035,28.2366,28.3157,389424.0
2023-03-15 11:15:00,32.21,32.21,32.02,32.15,270330.0,28.3069,28.3069,28.1399,28.2541,270330.0
2023-03-15 11:20:00,32.16,32.16,31.91,32.12,327437.0,28.2629,28.2629,28.0432,28.2278,327437.0
2023-03-15 11:25:00,32.14,32.18,31.87,31.87,311149.0,28.2453,28.2805,28.0081,28.0081,311149.0
2023-03-15 11:30:00,31.87,32.04,31.83,31.99,328429.0,28.0081,28.1575,27.9729,28.1135,328429.0
2023-03-15 11:35:00,31.99,32.26,31.94,32.23,188629.0,28.1135,28.3508,28.0696,28.3244,188629.0
2023-03-15 11:40:00,32.23,32.38,32.15,32.35,296193.0,28.3244,28.4563,28.2541,28.4299,296193.0
2023-03-15 11:45:00,32.35,32.57,32.32,32.45,250028.0,28.4299,28.6232,28.4035,28.5178,250028.0
2023-03-15 11:50:00,32.45,32.47,32.32,32.33,243457.0,28.5178,28.5354,28.4035,28.4123,243457.0
2023-03-15 11:55:00,32.33,32.37,32.19,32.32,278112.0,28.4123,28.4475,28.2893,28.4035,278112.0
2023-03-15 12:00:00,32.32,32.55,32.31,32.41,312177.0,28.4035,28.6057,28.3947,28.4826,312177.0
2023-03-15 12:05:00,32.41,32.51,32.35,32.37,234193.0,28.4826,28.5705,28.4299,28.4475,234193.0
2023-03-15 12:10:00,32.38,32.43,32.28,32.34,241547.0,28.4563,28.5002,28.3684,28.4211,241547.0
2023-03-15 12:15:00,32.34,32.34,32.15,32.22,191394.0,28.4211,28.4211,28.2541,28.3157,191394.0
2023-03-15 12:20:00,32.22,32.43,32.17,32.18,263219.0,28.3157,28.5002,28.2717,28.2805,263219.0
2023-03-15 12:25:00,32.18,32.31,32.16,32.26,283926.0,28.2805,28.3947,28.2629,28.3508,283926.0
2023-03-15 12:30:00,32.25,32.31,32.02,32.05,363586.0,28.342,28.3947,28.1399,28.1663,363586.0
2023-03-15 12:35:00,32.03,32.12,32.0,32.11,296670.0,28.1487,28.2278,28.1223,28.219,296670.0
2023-03-15 12:40:00,32.1,32.27,32.07,32.23,188678.0,28.2102,28.3596,28.1838,28.3244,188678.0
2023-03-15 12:45:00,32.23,32.28,32.16,32.28,197889.0,28.3244,28.3684,28.2629,28.3684,197889.0
2023-03-15 12:50:00,32.27,32.28,32.16,32.27,142039.0,28.3596,28.3684,28.2629,28.3596,142039.0
2023-03-15 12:55:00,32.28,32.46,32.18,32.43,291324.0,28.3684,28.5266,28.2805,28.5002,291324.0
2023-03-15 13:00:00,32.43,32.49,32.38,32.49,371926.0,28.5002,28.5529,28.4563,28.5529,371926.0
2023-03-15 13:05:00,32.49,32.62,32.45,32.56,536577.0,28.5529,28.6672,28.5178,28.6145,536577.0
2023-03-15 13:10:00,32.56,32.69,32.46,32.58,295748.0,28.6145,28.7287,28.5266,28.632,295748.0
2023-03-15 13:15:00,32.58,32.64,32.48,32.55,319319.0,28.632,28.6848,28.5441,28.6057,319319.0
2023-03-15 13:20:00,32.55,32.64,32.47,32.62,238111.0,28.6057,28.6848,28.5354,28.6672,238111.0
2023-03-15 13:25:00,32.62,32.62,32.52,32.59,245362.0,28.6672,28.6672,28.5793,28.6408,245362.0
2023-03-15 13:30:00,32.59,32.59,32.47,32.57,224912.0,28.6408,28.6408,28.5354,28.6232,224912.0
2023-03-15 13:35:00,32.57,32.6,32.47,32.48,274393.0,28.6232,28.6496,28.5354,28.5441,274393.0
2023-03-15 13:40:00,32.48,32.51,32.34,32.41,202882.0,28.5441,28.5705,28.4211,28.4826,202882.0
2023-03-15 13:45:00,32.41,32.51,32.36,32.4,168212.0,28.4826,28.5705,28.4387,28.4738,168212.0
2023-03-15 13:50:00,32.39,32.58,32.38,32.57,222776.0,28.4651,28.632,28.4563,28.6232,222776.0
2023-03-15 13:55:00,32.57,32.6,32.35,32.45,207557.0,28.6232,28.6496,28.4299,28.5178,207557.0
2023-03-15 14:00:00,32.45,32.49,32.34,32.48,213605.0,28.5178,28.5529,28.4211,28.5441,213605.0
2023-03-15 14:05:00,32.48,32.48,32.27,32.31,357846.0,28.5441,28.5441,28.3596,28.3947,357846.0
2023-03-15 14:10:00,32.3,32.3,32.07,32.09,534364.0,28.386,28.386,28.1838,28.2014,534364.0
2023-03-15 14:15:00,32.08,32.08,31.91,32.02,360937.0,28.1926,28.1926,28.0432,28.1399,360937.0
2023-03-15 14:20:00,32.02,32.18,32.0,32.13,375304.0,28.1399,28.2805,28.1223,28.2366,375304.0
2023-03-15 14:25:00,32.13,32.5,32.03,32.24,508763.0,28.2366,28.5617,28.1487,28.3332,508763.0
2023-03-15 14:30:00,32.25,32.44,32.17,32.3,259774.0,28.342,28.509,28.2717,28.386,259774.0
2023-03-15 14:35:00,32.3,32.44,32.12,32.15,290858.0,28.386,28.509,28.2278,28.2541,290858.0
2023-03-15 14:40:00,32.15,32.25,32.0,32.03,311935.0,28.2541,28.342,28.1223,28.1487,311935.0
2023-03-15 14:45:00,32.03,32.11,31.97,31.99,294370.0,28.1487,28.219,28.0959,28.1135,294370.0
2023-03-15 14:50:00,31.99,32.07,31.9,32.01,489377.0,28.1135,28.1838,28.0344,28.1311,489377.0
2023-03-15 14:55:00,32.0,32.08,31.94,32.01,326028.0,28.1223,28.1926,28.0696,28.1311,326028.0
2023-03-15 15:00:00,32.01,32.07,31.88,31.9,311524.0,28.1311,28.1838,28.0169,28.0344,311524.0
2023-03-15 15:05:00,31.9,32.02,31.78,31.79,371412.0,28.0344,28.1399,27.929,27.9378,371412.0
2023-03-15 15:10:00,31.79,31.87,31.69,31.73,346985.0,27.9378,28.0081,27.8499,27.885,346985.0
2023-03-15 15:15:00,31.73,31.81,31.63,31.65,657597.0,27.885,27.9553,27.7971,27.8147,657597.0
2023-03-15 15:20:00,31.64,31.91,31.55,31.85,540803.0,27.8059,28.0432,27.7268,27.9905,540803.0
2023-03-15 15:25:00,31.84,32.24,31.8,32.21,691933.0,27.9817,28.3332,27.9465,28.3069,691933.0
2023-03-15 15:30:00,32.2,32.28,32.07,32.09,467012.0,28.2981,28.3684,28.1838,28.2014,467012.0
2023-03-15 15:35:00,32.09,32.15,31.98,32.12,502078.0,28.2014,28.2541,28.1047,28.2278,502078.0
2023-03-15 15:40:00,32.13,32.13,31.97,32.06,329516.0,28.2366,28.2366,28.0959,28.175,329516.0
2023-03-15 15:45:00,32.06,32.26,32.0,32.25,577624.0,28.175,28.3508,28.1223,28.342,577624.0
2023-03-15 15:50:00,32.24,32.26,32.06,32.1,744353.0,28.3332,28.3508,28.175,28.2102,744353.0
2023-03-15 15:55:00,32.09,32.23,32.06,32.1,1728642.0,28.2014,28.3244,28.175,28.2102,1728642.0
2023-03-16 09:30:00,31.88,31.98,31.32,31.49,646164.0,28.0169,28.1047,27.5247,27.6741,646164.0
2023-03-16 09:35:00,31.49,31.71,31.38,31.62,382723.0,27.6741,27.8675,27.5774,27.7884,382723.0
2023-03-16 09:40:00,31.62,31.65,31.06,31.18,581872.0,27.7884,27.8147,27.2962,27.4017,581872.0
2023-03-16 09:45:00,31.18,31.18,30.15,30.37,1047327.0,27.4017,27.4017,26.4965,26.6898,1047327.0
2023-03-16 09:50:00,30.37,30.55,28.7,28.77,1665934.0,26.6898,26.848,25.2222,25.2837,1665934.0
2023-03-16 09:55:00,28.77,30.12,28.76,30.07,1128985.0,25.2837,26.4701,25.2749,26.4262,1128985.0
2023-03-16 10:00:00,30.07,30.1,29.1,29.13,840998.0,26.4262,26.4525,25.5737,25.6001,840998.0
2023-03-16 10:05:00,29.14,29.64,29.0,29.48,955700.0,25.6089,26.0483,25.4858,25.9077,955700.0
2023-03-16 10:10:00,29.49,29.54,29.14,29.44,632057.0,25.9165,25.9604,25.6089,25.8725,632057.0
2023-03-16 10:15:00,29.45,29.84,29.34,29.82,485191.0,25.8813,26.2241,25.7846,26.2065,485191.0
2023-03-16 10:20:00,29.81,29.92,29.68,29.85,512928.0,26.1977,26.2944,26.0834,26.2328,512928.0
2023-03-16 10:25:00,29.85,30.05,29.78,29.81,479072.0,26.2328,26.4086,26.1713,26.1977,479072.0
2023-03-16 10:30:00,29.82,29.93,29.71,29.75,601412.0,26.2065,26.3031,26.1098,26.145,601412.0
2023-03-16 10:35:00,29.73,30.32,29.72,30.3,399577.0,26.1274,26.6459,26.1186,26.6283,399577.0
2023-03-16 10:40:00,30.3,30.73,30.11,30.68,652664.0,26.6283,27.0062,26.4613,26.9623,652664.0
2023-03-16 10:45:00,30.68,31.25,30.67,31.21,887797.0,26.9623,27.4632,26.9535,27.428,887797.0
2023-03-16 10:50:00,31.21,31.53,31.11,31.43,1287674.0,27.428,27.7093,27.3402,27.6214,1287674.0
2023-03-16 10:55:00,31.42,31.63,31.22,31.47,881960.0,27.6126,27.7971,27.4368,27.6565,881960.0
2023-03-16 11:00:00,31.47,31.48,31.16,31.2,474335.0,27.6565,27.6653,27.3841,27.4193,474335.0
2023-03-16 11:05:00,31.2,31.55,31.05,31.28,265498.0,27.4193,27.7268,27.2874,27.4896,265498.0
2023-03-16 11:10:00,31.28,31.48,31.27,31.47,227701.0,27.4896,27.6653,27.4808,27.6565,227701.0
2023-03-16 11:15:00,31.47,31.64,31.3,31.34,317059.0,27.6565,27.8059,27.5071,27.5423,317059.0
2023-03-16 11:20:00,31.33,31.51,31.31,31.4,233150.0,27.5335,27.6917,27.5159,27.595,233150.0
2023-03-16 11:25:00,31.39,31.59,31.38,31.46,325724.0,27.5862,27.762,27.5774,27.6477,325724.0
2023-03-16 11:30:00,31.46,31.51,31.25,31.38,250070.0,27.6477,27.6917,27.4632,27.5774,250070.0
2023-03-16 11:35:00,31.38,31.52,31.33,31.46,221790.0,27.5774,27.7005,27.5335,27.6477,221790.0
2023-03-16 11:40:00,31.47,31.68,31.45,31.54,169839.0,27.6565,27.8411,27.639,27.7181,169839.0
2023-03-16 11:45:00,31.54,31.83,31.51,31.74,168487.0,27.7181,27.9729,27.6917,27.8938,168487.0
2023-03-16 11:50:00,31.73,31.98,31.72,31.87,335430.0,27.885,28.1047,27.8762,28.0081,335430.0
2023-03-16 11:55:00,31.86,31.89,31.68,31.76,409618.0,27.9993,28.0256,27.8411,27.9114,409618.0
2023-03-16 12:00:00,31.76,31.79,31.62,31.71,279164.0,27.9114,27.9378,27.7884,27.8675,279164.0
2023-03-16 12:05:00,31.69,31.75,31.58,31.62,244593.0,27.8499,27.9026,27.7532,27.7884,244593.0
2023-03-16 12:10:00,31.62,31.7,31.57,31.64,223550.0,27.7884,27.8587,27.7444,27.8059,223550.0
2023-03-16 12:15:00,31.63,31.64,31.36,31.41,278773.0,27.7971,27.8059,27.5599,27.6038,278773.0
2023-03-16 12:20:00,31.42,31.45,31.28,31.39,378257.0,27.6126,27.639,27.4896,27.5862,378257.0
2023-03-16 12:25:00,31.39,31.77,31.38,31.76,284977.0,27.5862,27.9202,27.5774,27.9114,284977.0
2023-03-16 12:30:00,31.76,31.82,31.69,31.75,174038.0,27.9114,27.9641,27.8499,27.9026,174038.0
2023-03-16 12:35:00,31.75,31.88,31.66,31.75,235270.0,27.9026,28.0169,27.8235,27.9026,235270.0
2023-03-16 12:40:00,31.74,31.77,31.62,31.64,222535.0,27.8938,27.9202,27.7884,27.8059,222535.0
2023-03-16 12:45:00,31.64,31.8,31.54,31.78,233748.0,27.8059,27.9465,27.7181,27.929,233748.0
2023-03-16 12:50:00,31.78,32.4,31.77,32.4,861783.0,27.929,28.4738,27.9202,28.4738,861783.0
2023-03-16 12:55:00,32.4,32.84,32.4,32.71,727299.0,28.4738,28.8605,28.4738,28.7463,727299.0
2023-03-16 13:00:00,32.72,33.5,32.67,33.5,925029.0,28.7551,29.4405,28.7111,29.4405,925029.0
2023-03-16 13:05:00,33.51,33.54,32.93,32.93,894128.0,29.4493,29.4757,28.9396,28.9396,894128.0
2023-03-16 13:10:00,32.92,33.08,32.81,33.08,522980.0,28.9308,29.0714,28.8342,29.0714,522980.0
2023-03-16 13:15:00,33.08,33.14,32.76,32.8,255640.0,29.0714,29.1242,28.7902,28.8254,255640.0
2023-03-16 13:20:00,32.8,33.27,32.72,33.17,251964.0,28.8254,29.2384,28.7551,29.1505,251964.0
2023-03-16 13:25:00,33.18,33.22,32.91,33.01,240187.0,29.1593,29.1945,28.922,29.0099,240187.0
2023-03-16 13:30:00,33.01,33.1,32.83,32.83,165854.0,29.0099,29.089,28.8517,28.8517,165854.0
2023-03-16 13:35:00,32.81,32.83,32.5,32.53,222829.0,28.8342,28.8517,28.5617,28.5881,222829.0
2023-03-16 13:40:00,32.52,32.84,32.5,32.75,225895.0,28.5793,28.8605,28.5617,28.7814,225895.0
2023-03-16 13:45:00,32.75,33.09,32.71,32.87,356047.0,28.7814,29.0802,28.7463,28.8869,356047.0
2023-03-16 13:50:00,32.84,32.89,32.57,32.66,208099.0,28.8605,28.9045,28.6232,28.7023,208099.0
2023-03-16 13:55:00,32.66,32.66,32.5,32.57,208055.0,28.7023,28.7023,28.5617,28.6232,208055.0
2023-03-16 14:00:00,32.56,32.7,32.5,32.51,349705.0,28.6145,28.7375,28.5617,28.5705,349705.0
2023-03-16 14:05:00,32.5,32.64,32.39,32.63,258718.0,28.5617,28.6848,28.4651,28.676,258718.0
2023-03-16 14:10:00,32.63,32.66,32.41,32.43,219924.0,28.676,28.7023,28.4826,28.5002,219924.0
2023-03-16 14:15:00,32.44,32.53,32.31,32.38,206359.0,28.509,28.5881,28.3947,28.4563,206359.0
2023-03-16 14:20:00,32.38,32.47,32.33,32.34,221328.0,28.4563,28.5354,28.4123,28.4211,221328.0
2023-03-16 14:25:00,32.34,32.37,32.24,32.26,247334.0,28.4211,28.4475,28.3332,28.3508,247334.0
2023-03-16 14:30:00,32.25,32.27,32.05,32.09,240424.0,28.342,28.3596,28.1663,28.2014,240424.0
2023-03-16 14:35:00,32.09,32.24,32.03,32.22,199572.0,28.2014,28.3332,28.1487,28.3157,199572.0
2023-03-16 14:40:00,32.22,32.31,32.07,32.24,217676.0,28.3157,28.3947,28.1838,28.3332,217676.0
2023-03-16 14:45:00,32.24,32.29,31.97,32.09,320169.0,28.3332,28.3772,28.0959,28.2014,320169.0
2023-03-16 14:50:00,32.09,32.12,31.96,32.03,264902.0,28.2014,28.2278,28.0872,28.1487,264902.0
2023-03-16 14:55:00,32.02,32.34,32.02,32.33,210715.0,28.1399,28.4211,28.1399,28.4123,210715.0
2023-03-16 15:00:00,32.33,32.42,32.27,32.38,368970.0,28.4123,28.4914,28.3596,28.4563,368970.0
2023-03-16 15:05:00,32.38,32.98,32.38,32.98,656436.0,28.4563,28.9836,28.4563,28.9836,656436.0
2023-03-16 15:10:00,32.98,33.07,32.49,32.5,487574.0,28.9836,29.0627,28.5529,28.5617,487574.0
2023-03-16 15:15:00,32.5,32.54,32.4,32.52,304391.0,28.5617,28.5969,28.4738,28.5793,304391.0
2023-03-16 15:20:00,32.52,32.91,32.52,32.85,881748.0,28.5793,28.922,28.5793,28.8693,881748.0
2023-03-16 15:25:00,32.83,32.95,32.74,32.84,558126.0,28.8517,28.9572,28.7726,28.8605,558126.0
2023-03-16 15:30:00,32.83,33.13,32.83,33.0,537298.0,28.8517,29.1154,28.8517,29.0011,537298.0
2023-03-16 15:35:00,33.0,33.02,32.81,33.01,438328.0,29.0011,29.0187,28.8342,29.0099,438328.0
2023-03-16 15:40:00,33.01,33.21,32.94,33.18,477750.0,29.0099,29.1857,28.9484,29.1593,477750.0
2023-03-16 15:45:00,33.18,33.31,32.95,33.09,877281.0,29.1593,29.2736,28.9572,29.0802,877281.0
2023-03-16 15:50:00,33.1,33.28,33.07,33.13,968921.0,29.089,29.2472,29.0627,29.1154,968921.0
2023-03-16 15:55:00,33.12,33.24,32.93,32.96,1740417.0,29.1066,29.2121,28.9396,28.966,1740417.0
2023-03-17 09:30:00,32.1,32.2,31.76,31.77,1707644.0,28.2102,28.2981,27.9114,27.9202,1707644.0
2023-03-17 09:35:00,31.77,32.07,31.72,31.82,425409.0,27.9202,28.1838,27.8762,27.9641,425409.0
2023-03-17 09:40:00,31.8,31.87,31.41,31.48,414231.0,27.9465,28.0081,27.6038,27.6653,414231.0
2023-03-17 09:45:00,31.45,31.52,31.0,31.01,501058.0,27.639,27.7005,27.2435,27.2523,501058.0
2023-03-17 09:50:00,31.01,31.42,31.0,31.39,310816.0,27.2523,27.6126,27.2435,27.5862,310816.0
2023-03-17 09:55:00,31.39,31.5,31.26,31.47,254865.0,27.5862,27.6829,27.472,27.6565,254865.0
2023-03-17 10:00:00,31.51,31.68,31.41,31.49,220401.0,27.6917,27.8411,27.6038,27.6741,220401.0
2023-03-17 10:05:00,31.49,31.62,31.08,31.19,276816.0,27.6741,27.7884,27.3138,27.4105,276816.0
2023-03-17 10:10:00,31.2,31.21,31.08,31.15,255889.0,27.4193,27.428,27.3138,27.3753,255889.0
2023-03-17 10:15:00,31.15,31.28,31.12,31.15,194384.0,27.3753,27.4896,27.3489,27.3753,194384.0
2023-03-17 10:20:00,31.15,31.24,31.08,31.11,186308.0,27.3753,27.4544,27.3138,27.3402,186308.0
2023-03-17 10:25:00,31.11,31.17,30.95,31.11,334509.0,27.3402,27.3929,27.1995,27.3402,334509.0
2023-03-17 10:30:00,31.11,31.18,31.06,31.12,184019.0,27.3402,27.4017,27.2962,27.3489,184019.0
2023-03-17 10:35:00,31.12,31.18,31.04,31.09,395214.0,27.3489,27.4017,27.2786,27.3226,395214.0
2023-03-17 10:40:00,31.08,31.12,30.93,30.95,174959.0,27.3138,27.3489,27.182,27.1995,174959.0
2023-03-17 10:45:00,30.94,31.11,30.85,31.07,268028.0,27.1908,27.3402,27.1117,27.305,268028.0
2023-03-17 10:50:00,31.08,31.17,31.04,31.15,299350.0,27.3138,27.3929,27.2786,27.3753,299350.0
2023-03-17 10:55:00,31.16,31.46,31.15,31.35,239975.0,27.3841,27.6477,27.3753,27.5511,239975.0
2023-03-17 11:00:00,31.35,31.37,31.0,31.01,245685.0,27.5511,27.5687,27.2435,27.2523,245685.0
2023-03-17 11:05:00,31.01,31.19,30.96,31.16,211720.0,27.2523,27.4105,27.2083,27.3841,211720.0
2023-03-17 11:10:00,31.15,31.19,30.95,31.02,237039.0,27.3753,27.4105,27.1995,27.2611,237039.0
2023-03-17 11:15:00,31.02,31.17,30.95,31.03,315473.0,27.2611,27.3929,27.1995,27.2699,315473.0
2023-03-17 11:20:00,31.03,31.06,30.84,30.85,210974.0,27.2699,27.2962,27.1029,27.1117,210974.0
2023-03-17 11:25:00,30.84,30.96,30.69,30.96,371902.0,27.1029,27.2083,26.9711,27.2083,371902.0
2023-03-17 11:30:00,30.96,31.01,30.9,31.0,173482.0,27.2083,27.2523,27.1556,27.2435,173482.0
2023-03-17 11:35:00,31.0,31.01,30.87,30.88,139877.0,27.2435,27.2523,27.1292,27.138,139877.0
2023-03-17 11:40:00,30.88,30.96,30.85,30.91,171734.0,27.138,27.2083,27.1117,27.1644,171734.0
2023-03-17 11:45:00,30.92,31.11,30.91,31.1,192402.0,27.1732,27.3402,27.1644,27.3314,192402.0
2023-03-17 11:50:00,31.11,31.16,31.01,31.02,129507.0,27.3402,27.3841,27.2523,27.2611,129507.0
2023-03-17 11:55:00,31.02,31.18,30.99,31.18,154571.0,27.2611,27.4017,27.2347,27.4017,154571.0
2023-03-17 12:00:00,31.18,31.24,31.13,31.19,165609.0,27.4017,27.4544,27.3577,27.4105,165609.0
2023-03-17 12:05:00,31.19,31.27,31.14,31.27,179607.0,27.4105,27.4808,27.3665,27.4808,179607.0
2023-03-17 12:10:00,31.27,31.42,31.21,31.39,203086.0,27.4808,27.6126,27.428,27.5862,203086.0
2023-03-17 12:15:00,31.39,31.4,31.19,31.34,286495.0,27.5862,27.595,27.4105,27.5423,286495.0
2023-03-17 12:20:00,31.33,31.46,31.25,31.45,367564.0,27.5335,27.6477,27.4632,27.639,367564.0
2023-03-17 12:25:00,31.45,31.64,31.41,31.59,268048.0,27.639,27.8059,27.6038,27.762,268048.0
2023-03-17 12:30:00,31.58,31.73,31.55,31.58,197409.0,27.7532,27.885,27.7268,27.7532,197409.0
2023-03-17 12:35:00,31.58,31.61,31.33,31.35,209049.0,27.7532,27.7796,27.5335,27.5511,209049.0
2023-03-17 12:40:00,31.35,31.37,31.19,31.24,261963.0,27.5511,27.5687,27.4105,27.4544,261963.0
2023-03-17 12:45:00,31.24,31.24,31.11,31.11,205472.0,27.4544,27.4544,27.3402,27.3402,205472.0
2023-03-17 12:50:00,31.12,31.19,31.0,31.04,211608.0,27.3489,27.4105,27.2435,27.2786,211608.0
2023-03-17 12:55:00,31.04,31.12,31.02,31.04,139145.0,27.2786,27.3489,27.2611,27.2786,139145.0
2023-03-17 13:00:00,31.03,31.04,31.0,31.01,165412.0,27.2699,27.2786,27.2435,27.2523,165412.0
2023-03-17 13:05:00,31.01,31.18,30.95,31.18,245533.0,27.2523,27.4017,27.1995,27.4017,245533.0
2023-03-17 13:10:00,31.18,31.2,31.0,31.06,155387.0,27.4017,27.4193,27.2435,27.2962,155387.0
2023-03-17 13:15:00,31.05,31.1,30.91,30.92,198693.0,27.2874,27.3314,27.1644,27.1732,198693.0
2023-03-17 13:20:00,30.92,30.98,30.88,30.89,126164.0,27.1732,27.2259,27.138,27.1468,126164.0
2023-03-17 13:25:00,30.89,30.89,30.74,30.78,434919.0,27.1468,27.1468,27.015,27.0501,434919.0
2023-03-17 13:30:00,30.78,30.96,30.75,30.86,397193.0,27.0501,27.2083,27.0238,27.1205,397193.0
2023-03-17 13:35:00,30.86,30.86,30.7,30.84,237400.0,27.1205,27.1205,26.9798,27.1029,237400.0
2023-03-17 13:40:00,30.84,30.84,30.68,30.69,201685.0,27.1029,27.1029,26.9623,26.9711,201685.0
2023-03-17 13:45:00,30.69,30.87,30.65,30.73,358791.0,26.9711,27.1292,26.9359,27.0062,358791.0
2023-03-17 13:50:00,30.73,30.92,30.72,30.79,393702.0,27.0062,27.1732,26.9974,27.0589,393702.0
2023-03-17 13:55:00,30.79,30.8,30.66,30.74,250919.0,27.0589,27.0677,26.9447,27.015,250919.0
2023-03-17 14:00:00,30.74,30.83,30.69,30.73,208903.0,27.015,27.0941,26.9711,27.0062,208903.0
2023-03-17 14:05:00,30.73,30.82,30.64,30.69,234689.0,27.0062,27.0853,26.9271,26.9711,234689.0
2023-03-17 14:10:00,30.7,30.82,30.69,30.73,349397.0,26.9798,27.0853,26.9711,27.0062,349397.0
2023-03-17 14:15:00,30.73,30.79,30.59,30.62,989052.0,27.0062,27.0589,26.8832,26.9095,989052.0
2023-03-17 14:20:00,30.61,30.65,30.52,30.53,410454.0,26.9007,26.9359,26.8217,26.8304,410454.0
2023-03-17 14:25:00,30.53,30.57,30.37,30.44,394208.0,26.8304,26.8656,26.6898,26.7513,394208.0
2023-03-17 14:30:00,30.41,30.66,30.41,30.65,282633.0,26.725,26.9447,26.725,26.9359,282633.0
2023-03-17 14:35:00,30.66,30.72,30.6,30.66,353666.0,26.9447,26.9974,26.892,26.9447,353666.0
2023-03-17 14:40:00,30.65,30.75,30.59,30.72,373266.0,26.9359,27.0238,26.8832,26.9974,373266.0
2023-03-17 14:45:00,30.73,30.81,30.69,30.71,284757.0,27.0062,27.0765,26.9711,26.9886,284757.0
2023-03-17 14:50:00,30.71,30.82,30.55,30.82,266921.0,26.9886,27.0853,26.848,27.0853,266921.0
2023-03-17 14:55:00,30.82,30.88,30.74,30.8,885857.0,27.0853,27.138,27.015,27.0677,885857.0
2023-03-17 15:00:00,30.8,30.85,30.76,30.82,557594.0,27.0677,27.1117,27.0326,27.0853,557594.0
2023-03-17 15:05:00,30.82,30.92,30.76,30.79,353302.0,27.0853,27.1732,27.0326,27.0589,353302.0
2023-03-17 15:10:00,30.78,30.82,30.63,30.67,578196.0,27.0501,27.0853,26.9183,26.9535,578196.0
2023-03-17 15:15:00,30.67,30.71,30.53,30.57,478954.0,26.9535,26.9886,26.8304,26.8656,478954.0
2023-03-17 15:20:00,30.58,30.59,30.48,30.52,436618.0,26.8744,26.8832,26.7865,26.8217,436618.0
2023-03-17 15:25:00,30.52,30.62,30.44,30.62,573626.0,26.8217,26.9095,26.7513,26.9095,573626.0
2023-03-17 15:30:00,30.62,30.62,30.47,30.52,418973.0,26.9095,26.9095,26.7777,26.8217,418973.0
2023-03-17 15:35:00,30.52,30.52,30.35,30.36,502235.0,26.8217,26.8217,26.6723,26.681,502235.0
2023-03-17 15:40:00,30.35,30.51,30.35,30.5,651911.0,26.6723,26.8129,26.6723,26.8041,651911.0
2023-03-17 15:45:00,30.5,30.51,30.34,30.49,886887.0,26.8041,26.8129,26.6635,26.7953,886887.0
2023-03-17 15:50:00,30.48,30.52,30.4,30.51,1050911.0,26.7865,26.8217,26.7162,26.8129,1050911.0
2023-03-17 15:55:00,30.51,30.55,30.5,30.55,1644372.0,26.8129,26.848,26.8041,26.848,1644372.0
2023-03-20 09:30:00,31.04,31.54,31.02,31.19,963252.0,27.2786,27.7181,27.2611,27.4105,963252.0
2023-03-20 09:35:00,31.18,31.34,31.13,31.18,363828.0,27.4017,27.5423,27.3577,27.4017,363828.0
2023-03-20 09:40:00,31.19,31.53,31.18,31.4,499330.0,27.4105,27.7093,27.4017,27.595,499330.0
2023-03-20 09:45:00,31.4,31.93,31.39,31.93,454703.0,27.595,28.0608,27.5862,28.0608,454703.0
2023-03-20 09:50:00,31.94,32.23,31.93,32.04,580830.0,28.0696,28.3244,28.0608,28.1575,580830.0
2023-03-20 09:55:00,32.05,32.29,32.0,32.23,371538.0,28.1663,28.3772,28.1223,28.3244,371538.0
2023-03-20 10:00:00,32.23,32.4,32.15,32.34,531829.0,28.3244,28.4738,28.2541,28.4211,531829.0
2023-03-20 10:05:00,32.33,32.43,32.08,32.24,415683.0,28.4123,28.5002,28.1926,28.3332,415683.0
2023-03-20 10:10:00,32.25,32.41,32.13,32.25,321517.0,28.342,28.4826,28.2366,28.342,321517.0
2023-03-20 10:15:00,32.24,32.33,31.76,31.85,428374.0,28.3332,28.4123,27.9114,27.9905,428374.0
2023-03-20 10:20:00,31.85,32.25,31.83,32.23,383934.0,27.9905,28.342,27.9729,28.3244,383934.0
2023-03-20 10:25:00,32.23,32.29,32.13,32.26,232860.0,28.3244,28.3772,28.2366,28.3508,232860.0
2023-03-20 10:30:00,32.26,32.29,32.08,32.27,206432.0,28.3508,28.3772,28.1926,28.3596,206432.0
2023-03-20 10:35:00,32.26,32.35,32.16,32.22,191375.0,28.3508,28.4299,28.2629,28.3157,191375.0
2023-03-20 10:40:00,32.2,32.34,32.2,32.29,168872.0,28.2981,28.4211,28.2981,28.3772,168872.0
2023-03-20 10:45:00,32.29,32.29,31.94,32.15,262991.0,28.3772,28.3772,28.0696,28.2541,262991.0
2023-03-20 10:50:00,32.15,32.19,31.93,31.96,214870.0,28.2541,28.2893,28.0608,28.0872,214870.0
2023-03-20 10:55:00,31.95,32.11,31.94,32.09,142591.0,28.0784,28.219,28.0696,28.2014,142591.0
2023-03-20 11:00:00,32.09,32.2,32.03,32.06,178311.0,28.2014,28.2981,28.1487,28.175,178311.0
2023-03-20 11:05:00,32.06,32.12,31.9,31.91,177652.0,28.175,28.2278,28.0344,28.0432,177652.0
2023-03-20 11:10:00,31.91,31.99,31.83,31.98,205150.0,28.0432,28.1135,27.9729,28.1047,205150.0
2023-03-20 11:15:00,31.97,32.05,31.93,32.04,140344.0,28.0959,28.1663,28.0608,28.1575,140344.0
2023-03-20 11:20:00,32.04,32.1,31.98,32.07,277463.0,28.1575,28.2102,28.1047,28.1838,277463.0
2023-03-20 11:25:00,32.07,32.21,32.05,32.18,170900.0,28.1838,28.3069,28.1663,28.2805,170900.0
2023-03-20 11:30:00,32.18,32.19,31.93,32.01,190052.0,28.2805,28.2893,28.0608,28.1311,190052.0
2023-03-20 11:35:00,32.02,32.07,31.95,31.95,110232.0,28.1399,28.1838,28.0784,28.0784,110232.0
2023-03-20 11:40:00,31.94,31.97,31.86,31.9,111439.0,28.0696,28.0959,27.9993,28.0344,111439.0
2023-03-20 11:45:00,31.9,31.96,31.83,31.96,166846.0,28.0344,28.0872,27.9729,28.0872,166846.0
2023-03-20 11:50:00,31.96,31.98,31.86,31.87,211179.0,28.0872,28.1047,27.9993,28.0081,211179.0
2023-03-20 11:55:00,31.85,32.05,31.85,31.92,200022.0,27.9905,28.1663,27.9905,28.052,200022.0
2023-03-20 12:00:00,31.92,31.92,31.7,31.78,207711.0,28.052,28.052,27.8587,27.929,207711.0
2023-03-20 12:05:00,31.78,31.78,31.45,31.46,251990.0,27.929,27.929,27.639,27.6477,251990.0
2023-03-20 12:10:00,31.46,31.46,31.06,31.28,599682.0,27.6477,27.6477,27.2962,27.4896,599682.0
2023-03-20 12:15:00,31.27,31.36,31.21,31.34,242567.0,27.4808,27.5599,27.428,27.5423,242567.0
2023-03-20 12:20:00,31.36,31.39,31.24,31.28,168490.0,27.5599,27.5862,27.4544,27.4896,168490.0
2023-03-20 12:25:00,31.28,31.29,31.15,31.27,198902.0,27.4896,27.4983,27.3753,27.4808,198902.0
2023-03-20 12:30:00,31.27,31.31,31.07,31.2,183756.0,27.4808,27.5159,27.305,27.4193,183756.0
2023-03-20 12:35:00,31.19,31.25,31.12,31.21,142368.0,27.4105,27.4632,27.3489,27.428,142368.0
2023-03-20 12:40:00,31.2,31.27,31.17,31.26,122767.0,27.4193,27.4808,27.3929,27.472,122767.0
2023-03-20 12:45:00,31.25,31.29,31.08,31.24,241973.0,27.4632,27.4983,27.3138,27.4544,241973.0
2023-03-20 12:50:00,31.23,31.39,31.23,31.33,179670.0,27.4456,27.5862,27.4456,27.5335,179670.0
2023-03-20 12:55:00,31.33,31.45,31.29,31.37,151541.0,27.5335,27.639,27.4983,27.5687,151541.0
2023-03-20 13:00:00,31.37,31.42,31.32,31.37,199128.0,27.5687,27.6126,27.5247,27.5687,199128.0
2023-03-20 13:05:00,31.38,31.56,31.36,31.49,189581.0,27.5774,27.7356,27.5599,27.6741,189581.0
2023-03-20 13:10:00,31.49,31.51,31.4,31.41,125180.0,27.6741,27.6917,27.595,27.6038,125180.0
2023-03-20 13:15:00,31.41,31.53,31.39,31.52,216700.0,27.6038,27.7093,27.5862,27.7005,216700.0
2023-03-20 13:20:00,31.53,31.64,31.51,31.54,212383.0,27.7093,27.8059,27.6917,27.7181,212383.0
2023-03-20 13:25:00,31.54,31.61,31.52,31.53,114663.0,27.7181,27.7796,27.7005,27.7093,114663.0
2023-03-20 13:30:00,31.52,31.66,31.52,31.6,98613.0,27.7005,27.8235,27.7005,27.7708,98613.0
2023-03-20 13:35:00,31.61,31.61,31.39,31.46,147883.0,27.7796,27.7796,27.5862,27.6477,147883.0
2023-03-20 13:40:00,31.46,31.48,31.38,31.43,186143.0,27.6477,27.6653,27.5774,27.6214,186143.0
2023-03-20 13:45:00,31.43,31.53,31.39,31.51,128935.0,27.6214,27.7093,27.5862,27.6917,128935.0
2023-03-20 13:50:00,31.51,31.53,31.39,31.39,125596.0,27.6917,27.7093,27.5862,27.5862,125596.0
2023-03-20 13:55:00,31.4,31.45,31.35,31.36,157205.0,27.595,27.639,27.5511,27.5599,157205.0
2023-03-20 14:00:00,31.36,31.37,31.23,31.3,146567.0,27.5599,27.5687,27.4456,27.5071,146567.0
2023-03-20 14:05:00,31.3,31.34,31.25,31.28,135141.0,27.5071,27.5423,27.4632,27.4896,135141.0
2023-03-20 14:10:00,31.28,31.35,31.26,31.34,147405.0,27.4896,27.5511,27.472,27.5423,147405.0
2023-03-20 14:15:00,31.33,31.41,31.31,31.4,135122.0,27.5335,27.6038,27.5159,27.595,135122.0
2023-03-20 14:20:00,31.41,31.48,31.4,31.44,101367.0,27.6038,27.6653,27.595,27.6302,101367.0
2023-03-20 14:25:00,31.44,31.48,31.37,31.39,122676.0,27.6302,27.6653,27.5687,27.5862,122676.0
2023-03-20 14:30:00,31.39,31.41,31.23,31.3,152521.0,27.5862,27.6038,27.4456,27.5071,152521.0
2023-03-20 14:35:00,31.3,31.32,31.22,31.24,103532.0,27.5071,27.5247,27.4368,27.4544,103532.0
2023-03-20 14:40:00,31.24,31.29,31.22,31.25,111061.0,27.4544,27.4983,27.4368,27.4632,111061.0
2023-03-20 14:45:00,31.24,31.31,31.21,31.29,165658.0,27.4544,27.5159,27.428,27.4983,165658.0
2023-03-20 14:50:00,31.29,31.36,31.25,31.27,111700.0,27.4983,27.5599,27.4632,27.4808,111700.0
2023-03-20 14:55:00,31.28,31.28,31.08,31.09,161919.0,27.4896,27.4896,27.3138,27.3226,161919.0
2023-03-20 15:00:00,31.08,31.13,31.03,31.05,144017.0,27.3138,27.3577,27.2699,27.2874,144017.0
2023-03-20 15:05:00,31.04,31.08,31.01,31.03,157544.0,27.2786,27.3138,27.2523,27.2699,157544.0
2023-03-20 15:10:00,31.03,31.05,30.9,30.93,286027.0,27.2699,27.2874,27.1556,27.182,286027.0
2023-03-20 15:15:00,30.93,30.99,30.88,30.97,196733.0,27.182,27.2347,27.138,27.2171,196733.0
2023-03-20 15:20:00,30.97,31.01,30.89,30.96,264895.0,27.2171,27.2523,27.1468,27.2083,264895.0
2023-03-20 15:25:00,30.96,31.04,30.95,30.99,213847.0,27.2083,27.2786,27.1995,27.2347,213847.0
2023-03-20 15:30:00,30.98,31.08,30.97,31.02,287853.0,27.2259,27.3138,27.2171,27.2611,287853.0
2023-03-20 15:35:00,31.02,31.03,30.89,30.91,270473.0,27.2611,27.2699,27.1468,27.1644,270473.0
2023-03-20 15:40:00,30.91,30.96,30.86,30.87,272258.0,27.1644,27.2083,27.1205,27.1292,272258.0
2023-03-20 15:45:00,30.86,30.95,30.82,30.84,430548.0,27.1205,27.1995,27.0853,27.1029,430548.0
2023-03-20 15:50:00,30.85,30.93,30.81,30.85,583541.0,27.1117,27.182,27.0765,27.1117,583541.0
2023-03-20 15:55:00,30.86,30.92,30.8,30.92,1083574.0,27.1205,27.1732,27.0677,27.1732,1083574.0
2023-03-21 09:30:00,32.22,32.59,32.13,32.16,578904.0,28.3157,28.6408,28.2366,28.2629,578904.0
2023-03-21 09:35:00,32.15,32.46,32.06,32.22,324710.0,28.2541,28.5266,28.175,28.3157,324710.0
2023-03-21 09:40:00,32.22,32.41,32.14,32.35,344735.0,28.3157,28.4826,28.2453,28.4299,344735.0
2023-03-21 09:45:00,32.35,32.51,32.15,32.15,525970.0,28.4299,28.5705,28.2541,28.2541,525970.0
2023-03-21 09:50:00,32.16,32.3,32.1,32.1,271979.0,28.2629,28.386,28.2102,28.2102,271979.0
2023-03-21 09:55:00,32.11,32.22,32.02,32.22,497782.0,28.219,28.3157,28.1399,28.3157,497782.0
2023-03-21 10:00:00,32.22,32.33,32.03,32.13,529688.0,28.3157,28.4123,28.1487,28.2366,529688.0
2023-03-21 10:05:00,32.13,32.21,32.07,32.19,426981.0,28.2366,28.3069,28.1838,28.2893,426981.0
2023-03-21 10:10:00,32.19,32.36,32.15,32.17,412823.0,28.2893,28.4387,28.2541,28.2717,412823.0
2023-03-21 10:15:00,32.16,32.2,32.0,32.07,426932.0,28.2629,28.2981,28.1223,28.1838,426932.0
2023-03-21 10:20:00,32.05,32.15,31.88,32.03,689159.0,28.1663,28.2541,28.0169,28.1487,689159.0
2023-03-21 10:25:00,32.01,32.28,32.01,32.28,311653.0,28.1311,28.3684,28.1311,28.3684,311653.0
2023-03-21 10:30:00,32.28,32.48,32.26,32.47,223018.0,28.3684,28.5441,28.3508,28.5354,223018.0
2023-03-21 10:35:00,32.46,32.47,32.28,32.44,216267.0,28.5266,28.5354,28.3684,28.509,216267.0
2023-03-21 10:40:00,32.43,32.49,32.27,32.36,211908.0,28.5002,28.5529,28.3596,28.4387,211908.0
2023-03-21 10:45:00,32.36,32.65,32.35,32.57,214389.0,28.4387,28.6935,28.4299,28.6232,214389.0
2023-03-21 10:50:00,32.56,32.56,32.37,32.48,239060.0,28.6145,28.6145,28.4475,28.5441,239060.0
2023-03-21 10:55:00,32.47,32.52,32.4,32.48,236850.0,28.5354,28.5793,28.4738,28.5441,236850.0
2023-03-21 11:00:00,32.48,32.67,32.47,32.54,236621.0,28.5441,28.7111,28.5354,28.5969,236621.0
2023-03-21 11:05:00,32.54,32.61,32.51,32.53,182814.0,28.5969,28.6584,28.5705,28.5881,182814.0
2023-03-21 11:10:00,32.53,32.72,32.49,32.69,212532.0,28.5881,28.7551,28.5529,28.7287,212532.0
2023-03-21 11:15:00,32.7,32.77,32.6,32.65,233391.0,28.7375,28.799,28.6496,28.6935,233391.0
2023-03-21 11:20:00,32.65,32.85,32.64,32.8,193224.0,28.6935,28.8693,28.6848,28.8254,193224.0
2023-03-21 11:25:00,32.8,32.83,32.66,32.74,219853.0,28.8254,28.8517,28.7023,28.7726,219853.0
2023-03-21 11:30:00,32.74,32.85,32.71,32.79,178939.0,28.7726,28.8693,28.7463,28.8166,178939.0
2023-03-21 11:35:00,32.8,32.83,32.64,32.66,139872.0,28.8254,28.8517,28.6848,28.7023,139872.0
2023-03-21 11:40:00,32.67,32.84,32.57,32.83,159133.0,28.7111,28.8605,28.6232,28.8517,159133.0
2023-03-21 11:45:00,32.82,32.91,32.72,32.86,258876.0,28.8429,28.922,28.7551,28.8781,258876.0
2023-03-21 11:50:00,32.86,32.88,32.69,32.72,133103.0,28.8781,28.8957,28.7287,28.7551,133103.0
2023-03-21 11:55:00,32.73,32.81,32.67,32.72,200905.0,28.7639,28.8342,28.7111,28.7551,200905.0
2023-03-21 12:00:00,32.72,32.8,32.7,32.75,129996.0,28.7551,28.8254,28.7375,28.7814,129996.0
2023-03-21 12:05:00,32.74,32.79,32.67,32.7,93820.0,28.7726,28.8166,28.7111,28.7375,93820.0
2023-03-21 12:10:00,32.71,32.78,32.62,32.63,121845.0,28.7463,28.8078,28.6672,28.676,121845.0
2023-03-21 12:15:00,32.63,32.7,32.61,32.65,99171.0,28.676,28.7375,28.6584,28.6935,99171.0
2023-03-21 12:20:00,32.65,32.73,32.63,32.69,89272.0,28.6935,28.7639,28.676,28.7287,89272.0
2023-03-21 12:25:00,32.69,32.74,32.67,32.68,73250.0,28.7287,28.7726,28.7111,28.7199,73250.0
2023-03-21 12:30:00,32.69,32.8,32.66,32.66,110095.0,28.7287,28.8254,28.7023,28.7023,110095.0
2023-03-21 12:35:00,32.66,32.73,32.6,32.71,142648.0,28.7023,28.7639,28.6496,28.7463,142648.0
2023-03-21 12:40:00,32.7,32.85,32.69,32.84,196934.0,28.7375,28.8693,28.7287,28.8605,196934.0
2023-03-21 12:45:00,32.83,32.95,32.83,32.94,215569.0,28.8517,28.9572,28.8517,28.9484,215569.0
2023-03-21 12:50:00,32.94,33.0,32.93,32.97,321222.0,28.9484,29.0011,28.9396,28.9748,321222.0
2023-03-21 12:55:00,32.96,33.07,32.94,33.01,245721.0,28.966,29.0627,28.9484,29.0099,245721.0
2023-03-21 13:00:00,33.02,33.03,32.77,32.94,205107.0,29.0187,29.0275,28.799,28.9484,205107.0
2023-03-21 13:05:00,32.95,33.05,32.89,33.05,177650.0,28.9572,29.0451,28.9045,29.0451,177650.0
2023-03-21 13:10:00,33.05,33.23,33.03,33.16,226053.0,29.0451,29.2033,29.0275,29.1417,226053.0
2023-03-21 13:15:00,33.16,33.35,33.16,33.3,225626.0,29.1417,29.3087,29.1417,29.2648,225626.0
2023-03-21 13:20:00,33.3,33.34,33.15,33.17,201818.0,29.2648,29.2999,29.133,29.1505,201818.0
2023-03-21 13:25:00,33.18,33.37,33.18,33.3,143165.0,29.1593,29.3263,29.1593,29.2648,143165.0
2023-03-21 13:30:00,33.31,33.45,33.3,33.44,186892.0,29.2736,29.3966,29.2648,29.3878,186892.0
2023-03-21 13:35:00,33.44,33.58,33.39,33.57,263287.0,29.3878,29.5109,29.3439,29.5021,263287.0
2023-03-21 13:40:00,33.57,33.6,33.46,33.49,175309.0,29.5021,29.5284,29.4054,29.4318,175309.0
2023-03-21 13:45:00,33.49,33.54,33.31,33.34,255744.0,29.4318,29.4757,29.2736,29.2999,255744.0
2023-03-21 13:50:00,33.34,33.37,33.2,33.22,155718.0,29.2999,29.3263,29.1769,29.1945,155718.0
2023-03-21 13:55:00,33.22,33.29,33.2,33.27,75609.0,29.1945,29.256,29.1769,29.2384,75609.0
2023-03-21 14:00:00,33.28,33.3,33.15,33.2,197170.0,29.2472,29.2648,29.133,29.1769,197170.0
2023-03-21 14:05:00,33.2,33.29,33.13,33.27,373273.0,29.1769,29.256,29.1154,29.2384,373273.0
2023-03-21 14:10:00,33.27,33.33,33.25,33.29,182322.0,29.2384,29.2911,29.2208,29.256,182322.0
2023-03-21 14:15:00,33.29,33.33,33.22,33.27,179108.0,29.256,29.2911,29.1945,29.2384,179108.0
2023-03-21 14:20:00,33.28,33.34,33.23,33.3,138579.0,29.2472,29.2999,29.2033,29.2648,138579.0
2023-03-21 14:25:00,33.3,33.38,33.19,33.24,236616.0,29.2648,29.3351,29.1681,29.2121,236616.0
2023-03-21 14:30:00,33.25,33.27,33.1,33.13,183867.0,29.2208,29.2384,29.089,29.1154,183867.0
2023-03-21 14:35:00,33.13,33.14,33.04,33.1,143634.0,29.1154,29.1242,29.0363,29.089,143634.0
2023-03-21 14:40:00,33.09,33.16,33.02,33.15,137641.0,29.0802,29.1417,29.0187,29.133,137641.0
2023-03-21 14:45:00,33.15,33.17,33.11,33.12,273754.0,29.133,29.1505,29.0978,29.1066,273754.0
2023-03-21 14:50:00,33.12,33.15,33.0,33.08,215190.0,29.1066,29.133,29.0011,29.0714,215190.0
2023-03-21 14:55:00,33.08,33.16,33.06,33.09,174923.0,29.0714,29.1417,29.0539,29.0802,174923.0
2023-03-21 15:00:00,33.09,33.25,33.08,33.24,159735.0,29.0802,29.2208,29.0714,29.2121,159735.0
2023-03-21 15:05:00,33.24,33.25,33.18,33.21,191675.0,29.2121,29.2208,29.1593,29.1857,191675.0
2023-03-21 15:10:00,33.21,33.23,33.12,33.15,123549.0,29.1857,29.2033,29.1066,29.133,123549.0
2023-03-21 15:15:00,33.15,33.22,33.11,33.2,164545.0,29.133,29.1945,29.0978,29.1769,164545.0
2023-03-21 15:20:00,33.21,33.24,33.15,33.19,127935.0,29.1857,29.2121,29.133,29.1681,127935.0
2023-03-21 15:25:00,33.19,33.3,33.16,33.28,248338.0,29.1681,29.2648,29.1417,29.2472,248338.0
2023-03-21 15:30:00,33.29,33.32,33.22,33.25,246007.0,29.256,29.2824,29.1945,29.2208,246007.0
2023-03-21 15:35:00,33.25,33.31,33.21,33.28,261484.0,29.2208,29.2736,29.1857,29.2472,261484.0
2023-03-21 15:40:00,33.28,33.52,33.24,33.51,333886.0,29.2472,29.4581,29.2121,29.4493,333886.0
2023-03-21 15:45:00,33.5,33.59,33.44,33.46,456200.0,29.4405,29.5196,29.3878,29.4054,456200.0
2023-03-21 15:50:00,33.45,33.63,33.44,33.61,633141.0,29.3966,29.5548,29.3878,29.5372,633141.0
2023-03-21 15:55:00,33.6,33.74,33.6,33.71,1565749.0,29.5284,29.6515,29.5284,29.6251,1565749.0
2023-03-22 09:30:00,33.71,34.04,33.49,33.74,370875.0,29.6251,29.9151,29.4318,29.6515,370875.0
2023-03-22 09:35:00,33.77,34.23,33.77,34.03,439979.0,29.6778,30.0821,29.6778,29.9063,439979.0
2023-03-22 09:40:00,34.06,34.09,33.75,33.79,523851.0,29.9327,29.959,29.6603,29.6954,523851.0
2023-03-22 09:45:00,33.79,33.96,33.55,33.85,504421.0,29.6954,29.8448,29.4845,29.7481,504421.0
2023-03-22 09:50:00,33.83,34.06,33.68,33.89,366708.0,29.7306,29.9327,29.5987,29.7833,366708.0
2023-03-22 09:55:00,33.87,34.02,33.82,33.86,229796.0,29.7657,29.8975,29.7218,29.7569,229796.0
2023-03-22 10:00:00,33.87,34.01,33.83,33.84,286175.0,29.7657,29.8887,29.7306,29.7393,286175.0
2023-03-22 10:05:00,33.84,34.21,33.84,34.18,341122.0,29.7393,30.0645,29.7393,30.0381,341122.0
2023-03-22 10:10:00,34.18,34.22,33.97,34.0,219186.0,30.0381,30.0733,29.8536,29.88,219186.0
2023-03-22 10:15:00,34.0,34.1,33.96,34.0,218400.0,29.88,29.9678,29.8448,29.88,218400.0
2023-03-22 10:20:00,34.0,34.1,33.95,34.0,228619.0,29.88,29.9678,29.836,29.88,228619.0
2023-03-22 10:25:00,33.99,34.11,33.96,34.08,314041.0,29.8712,29.9766,29.8448,29.9503,314041.0
2023-03-22 10:30:00,34.08,34.25,34.07,34.13,422908.0,29.9503,30.0997,29.9415,29.9942,422908.0
2023-03-22 10:35:00,34.13,34.15,33.97,34.02,334496.0,29.9942,30.0118,29.8536,29.8975,334496.0
2023-03-22 10:40:00,34.02,34.2,34.02,34.14,188412.0,29.8975,30.0557,29.8975,30.003,188412.0
2023-03-22 10:45:00,34.15,34.18,34.05,34.11,205915.0,30.0118,30.0381,29.9239,29.9766,205915.0
2023-03-22 10:50:00,34.12,34.12,34.0,34.08,174011.0,29.9854,29.9854,29.88,29.9503,174011.0
2023-03-22 10:55:00,34.06,34.11,34.0,34.09,168561.0,29.9327,29.9766,29.88,29.959,168561.0
2023-03-22 11:00:00,34.08,34.12,34.03,34.11,286377.0,29.9503,29.9854,29.9063,29.9766,286377.0
2023-03-22 11:05:00,34.11,34.15,34.03,34.07,139013.0,29.9766,30.0118,29.9063,29.9415,139013.0
2023-03-22 11:10:00,34.06,34.11,33.78,33.86,410096.0,29.9327,29.9766,29.6866,29.7569,410096.0
2023-03-22 11:15:00,33.86,33.86,33.65,33.7,322094.0,29.7569,29.7569,29.5724,29.6163,322094.0
2023-03-22 11:20:00,33.7,33.8,33.63,33.72,235785.0,29.6163,29.7042,29.5548,29.6339,235785.0
2023-03-22 11:25:00,33.72,33.79,33.68,33.73,250324.0,29.6339,29.6954,29.5987,29.6427,250324.0
2023-03-22 11:30:00,33.73,33.88,33.73,33.82,312219.0,29.6427,29.7745,29.6427,29.7218,312219.0
2023-03-22 11:35:00,33.82,33.86,33.73,33.76,178461.0,29.7218,29.7569,29.6427,29.669,178461.0
2023-03-22 11:40:00,33.75,33.76,33.27,33.34,493284.0,29.6603,29.669,29.2384,29.2999,493284.0
2023-03-22 11:45:00,33.34,33.43,33.31,33.33,238170.0,29.2999,29.379,29.2736,29.2911,238170.0
2023-03-22 11:50:00,33.34,33.42,33.26,33.27,172006.0,29.2999,29.3702,29.2296,29.2384,172006.0
2023-03-22 11:55:00,33.28,33.41,33.25,33.37,255832.0,29.2472,29.3615,29.2208,29.3263,255832.0
2023-03-22 12:00:00,33.37,33.44,33.35,33.37,125919.0,29.3263,29.3878,29.3087,29.3263,125919.0
2023-03-22 12:05:00,33.38,33.48,33.36,33.48,152676.0,29.3351,29.423,29.3175,29.423,152676.0
2023-03-22 12:10:00,33.47,33.54,33.41,33.51,142407.0,29.4142,29.4757,29.3615,29.4493,142407.0
2023-03-22 12:15:00,33.51,33.54,33.39,33.4,163160.0,29.4493,29.4757,29.3439,29.3527,163160.0
2023-03-22 12:20:00,33.4,33.44,33.27,33.28,183426.0,29.3527,29.3878,29.2384,29.2472,183426.0
2023-03-22 12:25:00,33.28,33.42,33.23,33.27,288615.0,29.2472,29.3702,29.2033,29.2384,288615.0
2023-03-22 12:30:00,33.27,33.33,33.17,33.23,219403.0,29.2384,29.2911,29.1505,29.2033,219403.0
2023-03-22 12:35:00,33.22,33.23,33.06,33.1,248056.0,29.1945,29.2033,29.0539,29.089,248056.0
2023-03-22 12:40:00,33.11,33.23,33.09,33.23,147581.0,29.0978,29.2033,29.0802,29.2033,147581.0
2023-03-22 12:45:00,33.22,33.29,33.21,33.23,146447.0,29.1945,29.256,29.1857,29.2033,146447.0
2023-03-22 12:50:00,33.23,33.28,33.16,33.2,123323.0,29.2033,29.2472,29.1417,29.1769,123323.0
2023-03-22 12:55:00,33.2,33.2,33.09,33.12,113923.0,29.1769,29.1769,29.0802,29.1066,113923.0
2023-03-22 13:00:00,33.12,33.14,33.0,33.04,114244.0,29.1066,29.1242,29.0011,29.0363,114244.0
2023-03-22 13:05:00,33.05,33.08,33.0,33.02,177785.0,29.0451,29.0714,29.0011,29.0187,177785.0
2023-03-22 13:10:00,33.01,33.08,33.01,33.05,178062.0,29.0099,29.0714,29.0099,29.0451,178062.0
2023-03-22 13:15:00,33.05,33.17,33.04,33.16,173319.0,29.0451,29.1505,29.0363,29.1417,173319.0
2023-03-22 13:20:00,33.17,33.21,33.12,33.13,102309.0,29.1505,29.1857,29.1066,29.1154,102309.0
2023-03-22 13:25:00,33.13,33.16,33.05,33.09,99388.0,29.1154,29.1417,29.0451,29.0802,99388.0
2023-03-22 13:30:00,33.09,33.14,33.07,33.09,100529.0,29.0802,29.1242,29.0627,29.0802,100529.0
2023-03-22 13:35:00,33.09,33.11,33.02,33.03,134357.0,29.0802,29.0978,29.0187,29.0275,134357.0
2023-03-22 13:40:00,33.03,33.27,33.02,33.26,158155.0,29.0275,29.2384,29.0187,29.2296,158155.0
2023-03-22 13:45:00,33.25,33.28,33.25,33.27,160920.0,29.2208,29.2472,29.2208,29.2384,160920.0
2023-03-22 13:50:00,33.28,33.36,33.25,33.27,170166.0,29.2472,29.3175,29.2208,29.2384,170166.0
2023-03-22 13:55:00,33.27,33.47,33.26,33.45,139730.0,29.2384,29.4142,29.2296,29.3966,139730.0
2023-03-22 14:00:00,33.46,33.83,33.44,33.71,321625.0,29.4054,29.7306,29.3878,29.6251,321625.0
2023-03-22 14:05:00,33.73,33.83,33.59,33.66,294834.0,29.6427,29.7306,29.5196,29.5812,294834.0
2023-03-22 14:10:00,33.67,33.76,33.38,33.42,314052.0,29.5899,29.669,29.3351,29.3702,314052.0
2023-03-22 14:15:00,33.41,33.61,33.39,33.55,266284.0,29.3615,29.5372,29.3439,29.4845,266284.0
2023-03-22 14:20:00,33.55,33.56,33.41,33.46,230682.0,29.4845,29.4933,29.3615,29.4054,230682.0
2023-03-22 14:25:00,33.45,33.55,33.32,33.52,257382.0,29.3966,29.4845,29.2824,29.4581,257382.0
2023-03-22 14:30:00,33.52,33.8,33.44,33.48,363848.0,29.4581,29.7042,29.3878,29.423,363848.0
2023-03-22 14:35:00,33.49,33.5,33.23,33.39,265696.0,29.4318,29.4405,29.2033,29.3439,265696.0
2023-03-22 14:40:00,33.39,33.63,33.38,33.55,219332.0,29.3439,29.5548,29.3351,29.4845,219332.0
2023-03-22 14:45:00,33.55,33.8,33.5,33.69,261960.0,29.4845,29.7042,29.4405,29.6075,261960.0
2023-03-22 14:50:00,33.69,33.84,33.57,33.6,331189.0,29.6075,29.7393,29.5021,29.5284,331189.0
2023-03-22 14:55:00,33.6,33.63,33.34,33.36,358200.0,29.5284,29.5548,29.2999,29.3175,358200.0
2023-03-22 15:00:00,33.35,33.42,33.13,33.17,407682.0,29.3087,29.3702,29.1154,29.1505,407682.0
2023-03-22 15:05:00,33.17,33.27,33.03,33.08,421988.0,29.1505,29.2384,29.0275,29.0714,421988.0
2023-03-22 15:10:00,33.09,33.17,32.91,33.09,370712.0,29.0802,29.1505,28.922,29.0802,370712.0
2023-03-22 15:15:00,33.09,33.2,33.04,33.04,272640.0,29.0802,29.1769,29.0363,29.0363,272640.0
2023-03-22 15:20:00,33.05,33.31,33.03,33.15,404463.0,29.0451,29.2736,29.0275,29.133,404463.0
2023-03-22 15:25:00,33.16,33.22,33.04,33.04,413357.0,29.1417,29.1945,29.0363,29.0363,413357.0
2023-03-22 15:30:00,33.05,33.09,32.89,32.96,479011.0,29.0451,29.0802,28.9045,28.966,479011.0
2023-03-22 15:35:00,32.96,33.02,32.9,32.97,583816.0,28.966,29.0187,28.9133,28.9748,583816.0
2023-03-22 15:40:00,32.97,33.04,32.73,32.73,475972.0,28.9748,29.0363,28.7639,28.7639,475972.0
2023-03-22 15:45:00,32.73,32.74,32.56,32.63,594439.0,28.7639,28.7726,28.6145,28.676,594439.0
2023-03-22 15:50:00,32.62,32.62,32.4,32.4,564976.0,28.6672,28.6672,28.4738,28.4738,564976.0
2023-03-22 15:55:00,32.41,32.52,32.33,32.48,1394566.0,28.4826,28.5793,28.4123,28.5441,1394566.0
2023-03-23 09:30:00,32.68,33.21,32.68,33.12,461565.0,28.7199,29.1857,28.7199,29.1066,461565.0
2023-03-23 09:35:00,33.13,33.49,33.1,33.1,377463.0,29.1154,29.4318,29.089,29.089,377463.0
2023-03-23 09:40:00,33.13,33.74,33.02,33.55,535891.0,29.1154,29.6515,29.0187,29.4845,535891.0
2023-03-23 09:45:00,33.57,33.79,33.39,33.47,369678.0,29.5021,29.6954,29.3439,29.4142,369678.0
2023-03-23 09:50:00,33.48,33.52,33.27,33.33,218003.0,29.423,29.4581,29.2384,29.2911,218003.0
2023-03-23 09:55:00,33.31,33.43,33.07,33.22,437212.0,29.2736,29.379,29.0627,29.1945,437212.0
2023-03-23 10:00:00,33.22,33.48,33.17,33.4,226977.0,29.1945,29.423,29.1505,29.3527,226977.0
2023-03-23 10:05:00,33.39,33.66,33.37,33.65,233626.0,29.3439,29.5812,29.3263,29.5724,233626.0
2023-03-23 10:10:00,33.65,33.78,33.47,33.53,184605.0,29.5724,29.6866,29.4142,29.4669,184605.0
2023-03-23 10:15:00,33.54,33.6,33.41,33.56,132072.0,29.4757,29.5284,29.3615,29.4933,132072.0
2023-03-23 10:20:00,33.55,33.65,33.43,33.57,251705.0,29.4845,29.5724,29.379,29.5021,251705.0
2023-03-23 10:25:00,33.57,33.66,33.48,33.58,166580.0,29.5021,29.5812,29.423,29.5109,166580.0
2023-03-23 10:30:00,33.58,33.63,33.32,33.43,213519.0,29.5109,29.5548,29.2824,29.379,213519.0
2023-03-23 10:35:00,33.44,33.75,33.44,33.66,152204.0,29.3878,29.6603,29.3878,29.5812,152204.0
2023-03-23 10:40:00,33.65,33.71,33.63,33.69,105184.0,29.5724,29.6251,29.5548,29.6075,105184.0
2023-03-23 10:45:00,33.7,33.83,33.66,33.78,229284.0,29.6163,29.7306,29.5812,29.6866,229284.0
2023-03-23 10:50:00,33.79,33.84,33.7,33.76,143432.0,29.6954,29.7393,29.6163,29.669,143432.0
2023-03-23 10:55:00,33.76,33.84,33.74,33.82,155378.0,29.669,29.7393,29.6515,29.7218,155378.0
2023-03-23 11:00:00,33.82,33.92,33.76,33.77,130496.0,29.7218,29.8096,29.669,29.6778,130496.0
2023-03-23 11:05:00,33.77,33.83,33.72,33.73,134854.0,29.6778,29.7306,29.6339,29.6427,134854.0
2023-03-23 11:10:00,33.73,33.8,33.68,33.8,92566.0,29.6427,29.7042,29.5987,29.7042,92566.0
2023-03-23 11:15:00,33.8,33.84,33.66,33.66,184160.0,29.7042,29.7393,29.5812,29.5812,184160.0
2023-03-23 11:20:00,33.66,33.68,33.52,33.52,119113.0,29.5812,29.5987,29.4581,29.4581,119113.0
2023-03-23 11:25:00,33.52,33.57,33.34,33.36,257420.0,29.4581,29.5021,29.2999,29.3175,257420.0
2023-03-23 11:30:00,33.36,33.57,33.36,33.56,156524.0,29.3175,29.5021,29.3175,29.4933,156524.0
2023-03-23 11:35:00,33.57,33.66,33.56,33.56,152176.0,29.5021,29.5812,29.4933,29.4933,152176.0
2023-03-23 11:40:00,33.56,33.6,33.52,33.53,97114.0,29.4933,29.5284,29.4581,29.4669,97114.0
2023-03-23 11:45:00,33.54,33.56,33.43,33.44,143836.0,29.4757,29.4933,29.379,29.3878,143836.0
2023-03-23 11:50:00,33.44,33.48,33.33,33.35,94191.0,29.3878,29.423,29.2911,29.3087,94191.0
2023-03-23 11:55:00,33.36,33.45,33.35,33.4,114255.0,29.3175,29.3966,29.3087,29.3527,114255.0
2023-03-23 12:00:00,33.39,33.39,33.22,33.22,147396.0,29.3439,29.3439,29.1945,29.1945,147396.0
2023-03-23 12:05:00,33.22,33.26,33.11,33.11,114403.0,29.1945,29.2296,29.0978,29.0978,114403.0
2023-03-23 12:10:00,33.11,33.11,32.96,33.01,321241.0,29.0978,29.0978,28.966,29.0099,321241.0
2023-03-23 12:15:00,33.01,33.03,32.8,32.88,310540.0,29.0099,29.0275,28.8254,28.8957,310540.0
2023-03-23 12:20:00,32.87,32.91,32.84,32.86,232018.0,28.8869,28.922,28.8605,28.8781,232018.0
2023-03-23 12:25:00,32.86,32.93,32.85,32.9,241560.0,28.8781,28.9396,28.8693,28.9133,241560.0
2023-03-23 12:30:00,32.9,33.0,32.86,33.0,152208.0,28.9133,29.0011,28.8781,29.0011,152208.0
2023-03-23 12:35:00,33.01,33.1,32.99,33.05,109899.0,29.0099,29.089,28.9923,29.0451,109899.0
2023-03-23 12:40:00,33.05,33.05,32.95,32.97,104242.0,29.0451,29.0451,28.9572,28.9748,104242.0
2023-03-23 12:45:00,32.97,33.05,32.93,33.05,143483.0,28.9748,29.0451,28.9396,29.0451,143483.0
2023-03-23 12:50:00,33.04,33.05,32.93,32.97,117828.0,29.0363,29.0451,28.9396,28.9748,117828.0
2023-03-23 12:55:00,32.96,33.02,32.9,32.99,111658.0,28.966,29.0187,28.9133,28.9923,111658.0
2023-03-23 13:00:00,32.99,33.0,32.83,32.89,111929.0,28.9923,29.0011,28.8517,28.9045,111929.0
2023-03-23 13:05:00,32.9,33.01,32.85,32.87,125919.0,28.9133,29.0099,28.8693,28.8869,125919.0
2023-03-23 13:10:00,32.88,32.89,32.79,32.82,116633.0,28.8957,28.9045,28.8166,28.8429,116633.0
2023-03-23 13:15:00,32.82,32.86,32.79,32.84,135005.0,28.8429,28.8781,28.8166,28.8605,135005.0
2023-03-23 13:20:00,32.83,32.91,32.79,32.8,116314.0,28.8517,28.922,28.8166,28.8254,116314.0
2023-03-23 13:25:00,32.8,32.88,32.75,32.84,276993.0,28.8254,28.8957,28.7814,28.8605,276993.0
2023-03-23 13:30:00,32.84,32.88,32.81,32.85,126829.0,28.8605,28.8957,28.8342,28.8693,126829.0
2023-03-23 13:35:00,32.84,32.9,32.8,32.89,101209.0,28.8605,28.9133,28.8254,28.9045,101209.0
2023-03-23 13:40:00,32.9,32.99,32.86,32.95,110454.0,28.9133,28.9923,28.8781,28.9572,110454.0
2023-03-23 13:45:00,32.94,32.98,32.8,32.84,112565.0,28.9484,28.9836,28.8254,28.8605,112565.0
2023-03-23 13:50:00,32.84,32.86,32.79,32.81,124605.0,28.8605,28.8781,28.8166,28.8342,124605.0
2023-03-23 13:55:00,32.81,32.83,32.78,32.78,124055.0,28.8342,28.8517,28.8078,28.8078,124055.0
2023-03-23 14:00:00,32.79,32.87,32.78,32.8,134921.0,28.8166,28.8869,28.8078,28.8254,134921.0
2023-03-23 14:05:00,32.81,32.82,32.78,32.8,194058.0,28.8342,28.8429,28.8078,28.8254,194058.0
2023-03-23 14:10:00,32.81,32.84,32.64,32.8,212539.0,28.8342,28.8605,28.6848,28.8254,212539.0
2023-03-23 14:15:00,32.81,32.85,32.77,32.8,113360.0,28.8342,28.8693,28.799,28.8254,113360.0
2023-03-23 14:20:00,32.8,32.83,32.6,32.62,198541.0,28.8254,28.8517,28.6496,28.6672,198541.0
2023-03-23 14:25:00,32.62,32.65,32.52,32.52,141281.0,28.6672,28.6935,28.5793,28.5793,141281.0
2023-03-23 14:30:00,32.52,32.59,32.5,32.57,181284.0,28.5793,28.6408,28.5617,28.6232,181284.0
2023-03-23 14:35:00,32.57,32.63,32.54,32.56,186306.0,28.6232,28.676,28.5969,28.6145,186306.0
2023-03-23 14:40:00,32.55,32.57,32.46,32.49,197298.0,28.6057,28.6232,28.5266,28.5529,197298.0
2023-03-23 14:45:00,32.5,32.63,32.5,32.62,489654.0,28.5617,28.676,28.5617,28.6672,489654.0
2023-03-23 14:50:00,32.62,32.62,32.52,32.57,335043.0,28.6672,28.6672,28.5793,28.6232,335043.0
2023-03-23 14:55:00,32.56,32.7,32.51,32.69,266424.0,28.6145,28.7375,28.5705,28.7287,266424.0
2023-03-23 15:00:00,32.69,33.27,32.69,32.95,394021.0,28.7287,29.2384,28.7287,28.9572,394021.0
2023-03-23 15:05:00,32.95,32.95,32.62,32.73,192819.0,28.9572,28.9572,28.6672,28.7639,192819.0
2023-03-23 15:10:00,32.72,32.77,32.45,32.53,224380.0,28.7551,28.799,28.5178,28.5881,224380.0
2023-03-23 15:15:00,32.52,32.56,32.27,32.3,149245.0,28.5793,28.6145,28.3596,28.386,149245.0
2023-03-23 15:20:00,32.3,32.46,32.23,32.45,305186.0,28.386,28.5266,28.3244,28.5178,305186.0
2023-03-23 15:25:00,32.45,32.48,32.32,32.33,186573.0,28.5178,28.5441,28.4035,28.4123,186573.0
2023-03-23 15:30:00,32.32,32.39,32.28,32.34,215374.0,28.4035,28.4651,28.3684,28.4211,215374.0
2023-03-23 15:35:00,32.34,32.48,32.29,32.42,272306.0,28.4211,28.5441,28.3772,28.4914,272306.0
2023-03-23 15:40:00,32.41,32.42,32.32,32.36,279945.0,28.4826,28.4914,28.4035,28.4387,279945.0
2023-03-23 15:45:00,32.35,32.48,32.34,32.45,292765.0,28.4299,28.5441,28.4211,28.5178,292765.0
2023-03-23 15:50:00,32.46,32.56,32.42,32.52,581442.0,28.5266,28.6145,28.4914,28.5793,581442.0
2023-03-23 15:55:00,32.52,32.58,32.47,32.55,938084.0,28.5793,28.632,28.5354,28.6057,938084.0
2023-03-24 09:30:00,32.04,32.33,31.85,32.12,423650.0,28.1575,28.4123,27.9905,28.2278,423650.0
2023-03-24 09:35:00,32.1,32.4,32.08,32.37,337697.0,28.2102,28.4738,28.1926,28.4475,337697.0
2023-03-24 09:40:00,32.36,32.46,32.14,32.28,217263.0,28.4387,28.5266,28.2453,28.3684,217263.0
2023-03-24 09:45:00,32.26,32.26,31.98,32.03,389905.0,28.3508,28.3508,28.1047,28.1487,389905.0
2023-03-24 09:50:00,32.01,32.15,31.82,32.14,303731.0,28.1311,28.2541,27.9641,28.2453,303731.0
2023-03-24 09:55:00,32.14,32.32,32.12,32.27,171414.0,28.2453,28.4035,28.2278,28.3596,171414.0
2023-03-24 10:00:00,32.27,32.42,32.09,32.15,163094.0,28.3596,28.4914,28.2014,28.2541,163094.0
2023-03-24 10:05:00,32.12,32.28,32.03,32.08,127734.0,28.2278,28.3684,28.1487,28.1926,127734.0
2023-03-24 10:10:00,32.08,32.35,31.98,32.19,167567.0,28.1926,28.4299,28.1047,28.2893,167567.0
2023-03-24 10:15:00,32.18,32.18,31.97,32.05,114425.0,28.2805,28.2805,28.0959,28.1663,114425.0
2023-03-24 10:20:00,32.05,32.15,31.92,32.07,150806.0,28.1663,28.2541,28.052,28.1838,150806.0
2023-03-24 10:25:00,32.07,32.32,32.07,32.3,151777.0,28.1838,28.4035,28.1838,28.386,151777.0
2023-03-24 10:30:00,32.31,32.43,32.24,32.25,172398.0,28.3947,28.5002,28.3332,28.342,172398.0
2023-03-24 10:35:00,32.25,32.27,32.12,32.19,139835.0,28.342,28.3596,28.2278,28.2893,139835.0
2023-03-24 10:40:00,32.19,32.21,32.13,32.19,103900.0,28.2893,28.3069,28.2366,28.2893,103900.0
2023-03-24 10:45:00,32.19,32.25,31.96,32.01,352833.0,28.2893,28.342,28.0872,28.1311,352833.0
2023-03-24 10:50:00,32.01,32.18,31.99,32.09,109674.0,28.1311,28.2805,28.1135,28.2014,109674.0
2023-03-24 10:55:00,32.08,32.21,32.05,32.09,94287.0,28.1926,28.3069,28.1663,28.2014,94287.0
2023-03-24 11:00:00,32.09,32.22,32.05,32.22,128555.0,28.2014,28.3157,28.1663,28.3157,128555.0
2023-03-24 11:05:00,32.22,32.31,32.2,32.22,186793.0,28.3157,28.3947,28.2981,28.3157,186793.0
2023-03-24 11:10:00,32.22,32.22,32.08,32.2,157285.0,28.3157,28.3157,28.1926,28.2981,157285.0
2023-03-24 11:15:00,32.19,32.28,32.11,32.16,170836.0,28.2893,28.3684,28.219,28.2629,170836.0
2023-03-24 11:20:00,32.16,32.29,32.14,32.23,158234.0,28.2629,28.3772,28.2453,28.3244,158234.0
2023-03-24 11:25:00,32.24,32.32,32.18,32.2,139354.0,28.3332,28.4035,28.2805,28.2981,139354.0
2023-03-24 11:30:00,32.2,32.21,32.1,32.18,114793.0,28.2981,28.3069,28.2102,28.2805,114793.0
2023-03-24 11:35:00,32.17,32.27,32.16,32.21,95909.0,28.2717,28.3596,28.2629,28.3069,95909.0
2023-03-24 11:40:00,32.22,32.3,32.19,32.28,113857.0,28.3157,28.386,28.2893,28.3684,113857.0
2023-03-24 11:45:00,32.29,32.57,32.28,32.48,209969.0,28.3772,28.6232,28.3684,28.5441,209969.0
2023-03-24 11:50:00,32.48,32.53,32.45,32.48,136879.0,28.5441,28.5881,28.5178,28.5441,136879.0
2023-03-24 11:55:00,32.47,32.74,32.46,32.68,158966.0,28.5354,28.7726,28.5266,28.7199,158966.0
2023-03-24 12:00:00,32.69,32.9,32.68,32.78,294377.0,28.7287,28.9133,28.7199,28.8078,294377.0
2023-03-24 12:05:00,32.79,32.84,32.66,32.67,162723.0,28.8166,28.8605,28.7023,28.7111,162723.0
2023-03-24 12:10:00,32.67,32.72,32.6,32.64,88241.0,28.7111,28.7551,28.6496,28.6848,88241.0
2023-03-24 12:15:00,32.66,32.69,32.57,32.61,184202.0,28.7023,28.7287,28.6232,28.6584,184202.0
2023-03-24 12:20:00,32.61,32.66,32.58,32.6,122312.0,28.6584,28.7023,28.632,28.6496,122312.0
2023-03-24 12:25:00,32.61,32.62,32.52,32.56,163552.0,28.6584,28.6672,28.5793,28.6145,163552.0
2023-03-24 12:30:00,32.57,32.59,32.49,32.59,94620.0,28.6232,28.6408,28.5529,28.6408,94620.0
2023-03-24 12:35:00,32.6,32.67,32.56,32.62,72175.0,28.6496,28.7111,28.6145,28.6672,72175.0
2023-03-24 12:40:00,32.62,32.74,32.57,32.72,86215.0,28.6672,28.7726,28.6232,28.7551,86215.0
2023-03-24 12:45:00,32.73,32.86,32.7,32.82,146525.0,28.7639,28.8781,28.7375,28.8429,146525.0
2023-03-24 12:50:00,32.83,32.84,32.7,32.72,111239.0,28.8517,28.8605,28.7375,28.7551,111239.0
2023-03-24 12:55:00,32.72,32.78,32.66,32.68,148021.0,28.7551,28.8078,28.7023,28.7199,148021.0
2023-03-24 13:00:00,32.68,32.7,32.57,32.63,127210.0,28.7199,28.7375,28.6232,28.676,127210.0
2023-03-24 13:05:00,32.63,32.71,32.57,32.58,67797.0,28.676,28.7463,28.6232,28.632,67797.0
2023-03-24 13:10:00,32.57,32.61,32.54,32.55,85356.0,28.6232,28.6584,28.5969,28.6057,85356.0
2023-03-24 13:15:00,32.56,32.63,32.54,32.57,172984.0,28.6145,28.676,28.5969,28.6232,172984.0
2023-03-24 13:20:00,32.57,32.68,32.56,32.65,94358.0,28.6232,28.7199,28.6145,28.6935,94358.0
2023-03-24 13:25:00,32.66,32.79,32.61,32.63,123617.0,28.7023,28.8166,28.6584,28.676,123617.0
2023-03-24 13:30:00,32.62,32.68,32.6,32.61,99209.0,28.6672,28.7199,28.6496,28.6584,99209.0
2023-03-24 13:35:00,32.61,32.71,32.59,32.7,124296.0,28.6584,28.7463,28.6408,28.7375,124296.0
2023-03-24 13:40:00,32.7,32.81,32.64,32.66,113766.0,28.7375,28.8342,28.6848,28.7023,113766.0
2023-03-24 13:45:00,32.66,32.67,32.57,32.63,126396.0,28.7023,28.7111,28.6232,28.676,126396.0
2023-03-24 13:50:00,32.63,32.72,32.6,32.7,105767.0,28.676,28.7551,28.6496,28.7375,105767.0
2023-03-24 13:55:00,32.71,32.73,32.65,32.7,104113.0,28.7463,28.7639,28.6935,28.7375,104113.0
2023-03-24 14:00:00,32.71,32.86,32.7,32.82,126489.0,28.7463,28.8781,28.7375,28.8429,126489.0
2023-03-24 14:05:00,32.82,32.97,32.76,32.95,103699.0,28.8429,28.9748,28.7902,28.9572,103699.0
2023-03-24 14:10:00,32.95,33.04,32.93,33.02,162405.0,28.9572,29.0363,28.9396,29.0187,162405.0
2023-03-24 14:15:00,33.02,33.09,32.97,33.01,205560.0,29.0187,29.0802,28.9748,29.0099,205560.0
2023-03-24 14:20:00,33.01,33.08,32.96,32.98,151946.0,29.0099,29.0714,28.966,28.9836,151946.0
2023-03-24 14:25:00,32.97,33.0,32.9,32.95,118951.0,28.9748,29.0011,28.9133,28.9572,118951.0
2023-03-24 14:30:00,32.96,33.12,32.94,33.11,138315.0,28.966,29.1066,28.9484,29.0978,138315.0
2023-03-24 14:35:00,33.1,33.23,33.07,33.18,234365.0,29.089,29.2033,29.0627,29.1593,234365.0
2023-03-24 14:40:00,33.18,33.22,33.17,33.18,167146.0,29.1593,29.1945,29.1505,29.1593,167146.0
2023-03-24 14:45:00,33.18,33.23,33.13,33.19,174091.0,29.1593,29.2033,29.1154,29.1681,174091.0
2023-03-24 14:50:00,33.18,33.18,33.05,33.09,178007.0,29.1593,29.1593,29.0451,29.0802,178007.0
2023-03-24 14:55:00,33.08,33.18,33.03,33.08,183759.0,29.0714,29.1593,29.0275,29.0714,183759.0
2023-03-24 15:00:00,33.08,33.12,32.98,32.99,279128.0,29.0714,29.1066,28.9836,28.9923,279128.0
2023-03-24 15:05:00,32.98,33.01,32.9,32.9,211838.0,28.9836,29.0099,28.9133,28.9133,211838.0
2023-03-24 15:10:00,32.9,32.96,32.82,32.84,251838.0,28.9133,28.966,28.8429,28.8605,251838.0
2023-03-24 15:15:00,32.83,32.99,32.82,32.95,182910.0,28.8517,28.9923,28.8429,28.9572,182910.0
2023-03-24 15:20:00,32.95,33.14,32.94,33.03,333840.0,28.9572,29.1242,28.9484,29.0275,333840.0
2023-03-24 15:25:00,33.01,33.02,32.86,32.88,249512.0,29.0099,29.0187,28.8781,28.8957,249512.0
2023-03-24 15:30:00,32.88,32.9,32.78,32.83,313059.0,28.8957,28.9133,28.8078,28.8517,313059.0
2023-03-24 15:35:00,32.82,32.84,32.69,32.74,293904.0,28.8429,28.8605,28.7287,28.7726,293904.0
2023-03-24 15:40:00,32.75,32.82,32.71,32.77,257147.0,28.7814,28.8429,28.7463,28.799,257147.0
2023-03-24 15:45:00,32.78,32.82,32.72,32.73,298154.0,28.8078,28.8429,28.7551,28.7639,298154.0
2023-03-24 15:50:00,32.72,32.8,32.7,32.77,576079.0,28.7551,28.8254,28.7375,28.799,576079.0
2023-03-24 15:55:00,32.77,32.93,32.73,32.9,923441.0,28.799,28.9396,28.7639,28.9133,923441.0
2023-03-27 09:30:00,34.09,35.07,34.09,34.69,714005.0,29.959,30.8203,29.959,30.4863,714005.0
2023-03-27 09:35:00,34.74,34.78,34.5,34.63,307849.0,30.5303,30.5654,30.3194,30.4336,307849.0
2023-03-27 09:40:00,34.65,34.71,34.48,34.54,285990.0,30.4512,30.5039,30.3018,30.3545,285990.0
2023-03-27 09:45:00,34.54,34.69,34.38,34.4,298313.0,30.3545,30.4863,30.2139,30.2315,298313.0
2023-03-27 09:50:00,34.41,34.44,34.17,34.23,245032.0,30.2403,30.2666,30.0294,30.0821,245032.0
2023-03-27 09:55:00,34.23,34.3,34.07,34.25,187701.0,30.0821,30.1436,29.9415,30.0997,187701.0
2023-03-27 10:00:00,34.25,34.27,34.11,34.2,250169.0,30.0997,30.1172,29.9766,30.0557,250169.0
2023-03-27 10:05:00,34.2,34.25,34.03,34.06,135805.0,30.0557,30.0997,29.9063,29.9327,135805.0
2023-03-27 10:10:00,34.05,34.24,34.03,34.1,182172.0,29.9239,30.0909,29.9063,29.9678,182172.0
2023-03-27 10:15:00,34.09,34.3,34.02,34.05,140012.0,29.959,30.1436,29.8975,29.9239,140012.0
2023-03-27 10:20:00,34.05,34.18,33.97,33.99,157535.0,29.9239,30.0381,29.8536,29.8712,157535.0
2023-03-27 10:25:00,33.98,33.99,33.75,33.77,260534.0,29.8624,29.8712,29.6603,29.6778,260534.0
2023-03-27 10:30:00,33.77,33.79,33.58,33.59,270301.0,29.6778,29.6954,29.5109,29.5196,270301.0
2023-03-27 10:35:00,33.59,33.67,33.53,33.64,137757.0,29.5196,29.5899,29.4669,29.5636,137757.0
2023-03-27 10:40:00,33.65,33.68,33.57,33.59,176094.0,29.5724,29.5987,29.5021,29.5196,176094.0
2023-03-27 10:45:00,33.58,33.82,33.56,33.75,153441.0,29.5109,29.7218,29.4933,29.6603,153441.0
2023-03-27 10:50:00,33.74,33.78,33.59,33.66,121929.0,29.6515,29.6866,29.5196,29.5812,121929.0
2023-03-27 10:55:00,33.65,33.65,33.42,33.44,158027.0,29.5724,29.5724,29.3702,29.3878,158027.0
2023-03-27 11:00:00,33.45,33.52,33.4,33.43,115651.0,29.3966,29.4581,29.3527,29.379,115651.0
2023-03-27 11:05:00,33.42,33.51,33.38,33.48,252192.0,29.3702,29.4493,29.3351,29.423,252192.0
2023-03-27 11:10:00,33.47,33.48,33.35,33.37,116082.0,29.4142,29.423,29.3087,29.3263,116082.0
2023-03-27 11:15:00,33.36,33.38,33.26,33.27,651362.0,29.3175,29.3351,29.2296,29.2384,651362.0
2023-03-27 11:20:00,33.28,33.33,33.19,33.2,132888.0,29.2472,29.2911,29.1681,29.1769,132888.0
2023-03-27 11:25:00,33.2,33.4,33.19,33.39,126818.0,29.1769,29.3527,29.1681,29.3439,126818.0
2023-03-27 11:30:00,33.39,33.42,33.27,33.29,102627.0,29.3439,29.3702,29.2384,29.256,102627.0
2023-03-27 11:35:00,33.3,33.39,33.25,33.39,111081.0,29.2648,29.3439,29.2208,29.3439,111081.0
2023-03-27 11:40:00,33.39,33.39,33.2,33.22,131637.0,29.3439,29.3439,29.1769,29.1945,131637.0
2023-03-27 11:45:00,33.22,33.3,33.13,33.28,130172.0,29.1945,29.2648,29.1154,29.2472,130172.0
2023-03-27 11:50:00,33.28,33.37,33.24,33.29,119122.0,29.2472,29.3263,29.2121,29.256,119122.0
2023-03-27 11:55:00,33.29,33.3,33.18,33.22,149278.0,29.256,29.2648,29.1593,29.1945,149278.0
2023-03-27 12:00:00,33.21,33.38,33.19,33.34,141997.0,29.1857,29.3351,29.1681,29.2999,141997.0
2023-03-27 12:05:00,33.33,33.34,33.15,33.19,115159.0,29.2911,29.2999,29.133,29.1681,115159.0
2023-03-27 12:10:00,33.2,33.26,33.16,33.23,88508.0,29.1769,29.2296,29.1417,29.2033,88508.0
2023-03-27 12:15:00,33.23,33.34,33.21,33.29,136619.0,29.2033,29.2999,29.1857,29.256,136619.0
2023-03-27 12:20:00,33.29,33.43,33.26,33.43,129976.0,29.256,29.379,29.2296,29.379,129976.0
2023-03-27 12:25:00,33.43,33.46,33.2,33.27,220444.0,29.379,29.4054,29.1769,29.2384,220444.0
2023-03-27 12:30:00,33.26,33.3,33.17,33.18,172228.0,29.2296,29.2648,29.1505,29.1593,172228.0
2023-03-27 12:35:00,33.17,33.22,33.13,33.2,185899.0,29.1505,29.1945,29.1154,29.1769,185899.0
2023-03-27 12:40:00,33.21,33.23,33.11,33.18,159104.0,29.1857,29.2033,29.0978,29.1593,159104.0
2023-03-27 12:45:00,33.18,33.29,33.17,33.29,117038.0,29.1593,29.256,29.1505,29.256,117038.0
2023-03-27 12:50:00,33.28,33.31,33.21,33.27,121389.0,29.2472,29.2736,29.1857,29.2384,121389.0
2023-03-27 12:55:00,33.27,33.31,33.22,33.26,99003.0,29.2384,29.2736,29.1945,29.2296,99003.0
2023-03-27 13:00:00,33.27,33.38,33.21,33.38,162268.0,29.2384,29.3351,29.1857,29.3351,162268.0
2023-03-27 13:05:00,33.38,33.41,33.29,33.33,97945.0,29.3351,29.3615,29.256,29.2911,97945.0
2023-03-27 13:10:00,33.33,33.34,33.24,33.26,114332.0,29.2911,29.2999,29.2121,29.2296,114332.0
2023-03-27 13:15:00,33.26,33.26,33.2,33.26,80638.0,29.2296,29.2296,29.1769,29.2296,80638.0
2023-03-27 13:20:00,33.25,33.35,33.23,33.25,146117.0,29.2208,29.3087,29.2033,29.2208,146117.0
2023-03-27 13:25:00,33.25,33.29,33.22,33.24,72348.0,29.2208,29.256,29.1945,29.2121,72348.0
2023-03-27 13:30:00,33.25,33.28,33.22,33.25,143095.0,29.2208,29.2472,29.1945,29.2208,143095.0
2023-03-27 13:35:00,33.25,33.28,33.19,33.2,88908.0,29.2208,29.2472,29.1681,29.1769,88908.0
2023-03-27 13:40:00,33.21,33.3,33.2,33.3,81227.0,29.1857,29.2648,29.1769,29.2648,81227.0
2023-03-27 13:45:00,33.3,33.35,33.26,33.29,71159.0,29.2648,29.3087,29.2296,29.256,71159.0
2023-03-27 13:50:00,33.28,33.3,33.15,33.16,104145.0,29.2472,29.2648,29.133,29.1417,104145.0
2023-03-27 13:55:00,33.16,33.22,33.15,33.16,117955.0,29.1417,29.1945,29.133,29.1417,117955.0
2023-03-27 14:00:00,33.16,33.19,33.11,33.13,119906.0,29.1417,29.1681,29.0978,29.1154,119906.0
2023-03-27 14:05:00,33.13,33.18,33.04,33.05,466178.0,29.1154,29.1593,29.0363,29.0451,466178.0
2023-03-27 14:10:00,33.05,33.08,33.04,33.08,200717.0,29.0451,29.0714,29.0363,29.0714,200717.0
2023-03-27 14:15:00,33.08,33.11,33.04,33.1,215144.0,29.0714,29.0978,29.0363,29.089,215144.0
2023-03-27 14:20:00,33.1,33.24,33.09,33.18,191915.0,29.089,29.2121,29.0802,29.1593,191915.0
2023-03-27 14:25:00,33.18,33.2,33.14,33.14,120759.0,29.1593,29.1769,29.1242,29.1242,120759.0
2023-03-27 14:30:00,33.15,33.25,33.14,33.23,120202.0,29.133,29.2208,29.1242,29.2033,120202.0
2023-03-27 14:35:00,33.23,33.36,33.22,33.33,182867.0,29.2033,29.3175,29.1945,29.2911,182867.0
2023-03-27 14:40:00,33.32,33.32,33.24,33.25,96268.0,29.2824,29.2824,29.2121,29.2208,96268.0
2023-03-27 14:45:00,33.25,33.35,33.23,33.33,90581.0,29.2208,29.3087,29.2033,29.2911,90581.0
2023-03-27 14:50:00,33.33,33.37,33.28,33.35,92519.0,29.2911,29.3263,29.2472,29.3087,92519.0
2023-03-27 14:55:00,33.36,33.45,33.36,33.45,114768.0,29.3175,29.3966,29.3175,29.3966,114768.0
2023-03-27 15:00:00,33.45,33.5,33.39,33.41,135139.0,29.3966,29.4405,29.3439,29.3615,135139.0
2023-03-27 15:05:00,33.41,33.43,33.35,33.41,104901.0,29.3615,29.379,29.3087,29.3615,104901.0
2023-03-27 15:10:00,33.42,33.5,33.41,33.5,142064.0,29.3702,29.4405,29.3615,29.4405,142064.0
2023-03-27 15:15:00,33.49,33.5,33.42,33.46,225419.0,29.4318,29.4405,29.3702,29.4054,225419.0
2023-03-27 15:20:00,33.47,33.52,33.44,33.52,127218.0,29.4142,29.4581,29.3878,29.4581,127218.0
2023-03-27 15:25:00,33.51,33.58,33.48,33.55,142312.0,29.4493,29.5109,29.423,29.4845,142312.0
2023-03-27 15:30:00,33.56,33.58,33.49,33.52,192840.0,29.4933,29.5109,29.4318,29.4581,192840.0
2023-03-27 15:35:00,33.53,33.56,33.45,33.5,306075.0,29.4669,29.4933,29.3966,29.4405,306075.0
2023-03-27 15:40:00,33.5,33.5,33.39,33.39,286296.0,29.4405,29.4405,29.3439,29.3439,286296.0
2023-03-27 15:45:00,33.39,33.43,33.35,33.36,279202.0,29.3439,29.379,29.3087,29.3175,279202.0
2023-03-27 15:50:00,33.36,33.36,33.16,33.2,625609.0,29.3175,29.3175,29.1417,29.1769,625609.0
2023-03-27 15:55:00,33.2,33.21,33.05,33.08,1003971.0,29.1769,29.1857,29.0451,29.0714,1003971.0
2023-03-28 09:30:00,33.05,33.24,32.93,33.21,260462.0,29.0451,29.2121,28.9396,29.1857,260462.0
2023-03-28 09:35:00,33.23,33.33,33.17,33.3,132108.0,29.2033,29.2911,29.1505,29.2648,132108.0
2023-03-28 09:40:00,33.29,33.48,33.27,33.42,168818.0,29.256,29.423,29.2384,29.3702,168818.0
2023-03-28 09:45:00,33.44,33.54,33.29,33.37,261831.0,29.3878,29.4757,29.256,29.3263,261831.0
2023-03-28 09:50:00,33.37,33.55,33.36,33.53,193363.0,29.3263,29.4845,29.3175,29.4669,193363.0
2023-03-28 09:55:00,33.53,33.58,33.44,33.52,157982.0,29.4669,29.5109,29.3878,29.4581,157982.0
2023-03-28 10:00:00,33.51,33.66,33.38,33.59,162148.0,29.4493,29.5812,29.3351,29.5196,162148.0
2023-03-28 10:05:00,33.59,33.66,33.56,33.59,183901.0,29.5196,29.5812,29.4933,29.5196,183901.0
2023-03-28 10:10:00,33.6,33.67,33.58,33.59,107066.0,29.5284,29.5899,29.5109,29.5196,107066.0
2023-03-28 10:15:00,33.59,33.7,33.57,33.64,164687.0,29.5196,29.6163,29.5021,29.5636,164687.0
2023-03-28 10:20:00,33.64,33.76,33.63,33.73,102560.0,29.5636,29.669,29.5548,29.6427,102560.0
2023-03-28 10:25:00,33.73,33.73,33.53,33.57,133801.0,29.6427,29.6427,29.4669,29.5021,133801.0
2023-03-28 10:30:00,33.58,33.62,33.39,33.43,170730.0,29.5109,29.546,29.3439,29.379,170730.0
2023-03-28 10:35:00,33.44,33.62,33.43,33.61,70052.0,29.3878,29.546,29.379,29.5372,70052.0
2023-03-28 10:40:00,33.61,33.61,33.48,33.52,89608.0,29.5372,29.5372,29.423,29.4581,89608.0
2023-03-28 10:45:00,33.52,33.64,33.52,33.63,84341.0,29.4581,29.5636,29.4581,29.5548,84341.0
2023-03-28 10:50:00,33.62,33.64,33.44,33.45,166544.0,29.546,29.5636,29.3878,29.3966,166544.0
2023-03-28 10:55:00,33.45,33.45,33.37,33.39,139733.0,29.3966,29.3966,29.3263,29.3439,139733.0
2023-03-28 11:00:00,33.39,33.45,33.36,33.4,106911.0,29.3439,29.3966,29.3175,29.3527,106911.0
2023-03-28 11:05:00,33.4,33.51,33.4,33.43,80333.0,29.3527,29.4493,29.3527,29.379,80333.0
2023-03-28 11:10:00,33.42,33.46,33.39,33.46,61526.0,29.3702,29.4054,29.3439,29.4054,61526.0
2023-03-28 11:15:00,33.46,33.5,33.44,33.48,114539.0,29.4054,29.4405,29.3878,29.423,114539.0
2023-03-28 11:20:00,33.48,33.5,33.4,33.4,55859.0,29.423,29.4405,29.3527,29.3527,55859.0
2023-03-28 11:25:00,33.4,33.43,33.35,33.38,63884.0,29.3527,29.379,29.3087,29.3351,63884.0
2023-03-28 11:30:00,33.38,33.39,33.29,33.3,67380.0,29.3351,29.3439,29.256,29.2648,67380.0
2023-03-28 11:35:00,33.3,33.39,33.29,33.38,64675.0,29.2648,29.3439,29.256,29.3351,64675.0
2023-03-28 11:40:00,33.38,33.4,33.31,33.33,75947.0,29.3351,29.3527,29.2736,29.2911,75947.0
2023-03-28 11:45:00,33.33,33.36,33.28,33.34,93953.0,29.2911,29.3175,29.2472,29.2999,93953.0
2023-03-28 11:50:00,33.34,33.38,33.32,33.33,54975.0,29.2999,29.3351,29.2824,29.2911,54975.0
2023-03-28 11:55:00,33.34,33.37,33.32,33.36,58496.0,29.2999,29.3263,29.2824,29.3175,58496.0
2023-03-28 12:00:00,33.36,33.37,33.32,33.33,57494.0,29.3175,29.3263,29.2824,29.2911,57494.0
2023-03-28 12:05:00,33.34,33.35,33.26,33.27,78798.0,29.2999,29.3087,29.2296,29.2384,78798.0
2023-03-28 12:10:00,33.28,33.32,33.27,33.29,65168.0,29.2472,29.2824,29.2384,29.256,65168.0
2023-03-28 12:15:00,33.29,33.3,33.26,33.27,39962.0,29.256,29.2648,29.2296,29.2384,39962.0
2023-03-28 12:20:00,33.27,33.29,33.25,33.26,78090.0,29.2384,29.256,29.2208,29.2296,78090.0
2023-03-28 12:25:00,33.26,33.29,33.23,33.27,83271.0,29.2296,29.256,29.2033,29.2384,83271.0
2023-03-28 12:30:00,33.27,33.32,33.26,33.32,45220.0,29.2384,29.2824,29.2296,29.2824,45220.0
2023-03-28 12:35:00,33.32,33.34,33.26,33.33,93575.0,29.2824,29.2999,29.2296,29.2911,93575.0
2023-03-28 12:40:00,33.33,33.33,33.24,33.26,89928.0,29.2911,29.2911,29.2121,29.2296,89928.0
2023-03-28 12:45:00,33.25,33.26,33.23,33.26,34583.0,29.2208,29.2296,29.2033,29.2296,34583.0
2023-03-28 12:50:00,33.26,33.28,33.23,33.28,60152.0,29.2296,29.2472,29.2033,29.2472,60152.0
2023-03-28 12:55:00,33.28,33.28,33.19,33.26,111849.0,29.2472,29.2472,29.1681,29.2296,111849.0
2023-03-28 13:00:00,33.26,33.27,33.13,33.15,126329.0,29.2296,29.2384,29.1154,29.133,126329.0
2023-03-28 13:05:00,33.14,33.17,33.12,33.16,65560.0,29.1242,29.1505,29.1066,29.1417,65560.0
2023-03-28 13:10:00,33.17,33.23,33.16,33.22,77053.0,29.1505,29.2033,29.1417,29.1945,77053.0
2023-03-28 13:15:00,33.22,33.22,33.09,33.1,103206.0,29.1945,29.1945,29.0802,29.089,103206.0
2023-03-28 13:20:00,33.11,33.13,33.04,33.05,93324.0,29.0978,29.1154,29.0363,29.0451,93324.0
2023-03-28 13:25:00,33.04,33.09,33.04,33.07,62027.0,29.0363,29.0802,29.0363,29.0627,62027.0
2023-03-28 13:30:00,33.06,33.11,33.04,33.09,84269.0,29.0539,29.0978,29.0363,29.0802,84269.0
2023-03-28 13:35:00,33.09,33.1,33.05,33.07,90577.0,29.0802,29.089,29.0451,29.0627,90577.0
2023-03-28 13:40:00,33.07,33.12,33.05,33.07,60015.0,29.0627,29.1066,29.0451,29.0627,60015.0
2023-03-28 13:45:00,33.06,33.12,33.04,33.08,81116.0,29.0539,29.1066,29.0363,29.0714,81116.0
2023-03-28 13:50:00,33.08,33.12,33.04,33.11,96917.0,29.0714,29.1066,29.0363,29.0978,96917.0
2023-03-28 13:55:00,33.11,33.11,33.04,33.07,70335.0,29.0978,29.0978,29.0363,29.0627,70335.0
2023-03-28 14:00:00,33.06,33.14,33.04,33.12,88040.0,29.0539,29.1242,29.0363,29.1066,88040.0
2023-03-28 14:05:00,33.12,33.17,33.09,33.16,91780.0,29.1066,29.1505,29.0802,29.1417,91780.0
2023-03-28 14:10:00,33.16,33.19,33.13,33.15,82417.0,29.1417,29.1681,29.1154,29.133,82417.0
2023-03-28 14:15:00,33.15,33.21,33.15,33.18,99546.0,29.133,29.1857,29.133,29.1593,99546.0
2023-03-28 14:20:00,33.18,33.2,33.12,33.12,74806.0,29.1593,29.1769,29.1066,29.1066,74806.0
2023-03-28 14:25:00,33.13,33.14,33.1,33.11,112370.0,29.1154,29.1242,29.089,29.0978,112370.0
2023-03-28 14:30:00,33.11,33.14,33.07,33.07,104588.0,29.0978,29.1242,29.0627,29.0627,104588.0
2023-03-28 14:35:00,33.08,33.15,33.07,33.11,119163.0,29.0714,29.133,29.0627,29.0978,119163.0
2023-03-28 14:40:00,33.11,33.22,33.1,33.22,120777.0,29.0978,29.1945,29.089,29.1945,120777.0
2023-03-28 14:45:00,33.22,33.32,33.22,33.3,178532.0,29.1945,29.2824,29.1945,29.2648,178532.0
2023-03-28 14:50:00,33.3,33.37,33.28,33.33,92284.0,29.2648,29.3263,29.2472,29.2911,92284.0
2023-03-28 14:55:00,33.34,33.34,33.29,33.3,78569.0,29.2999,29.2999,29.256,29.2648,78569.0
2023-03-28 15:00:00,33.3,33.35,33.24,33.25,125263.0,29.2648,29.3087,29.2121,29.2208,125263.0
2023-03-28 15:05:00,33.25,33.3,33.21,33.27,102186.0,29.2208,29.2648,29.1857,29.2384,102186.0
2023-03-28 15:10:00,33.27,33.28,33.2,33.22,88184.0,29.2384,29.2472,29.1769,29.1945,88184.0
2023-03-28 15:15:00,33.22,33.23,33.18,33.2,89615.0,29.1945,29.2033,29.1593,29.1769,89615.0
2023-03-28 15:20:00,33.21,33.24,33.17,33.19,113080.0,29.1857,29.2121,29.1505,29.1681,113080.0
2023-03-28 15:25:00,33.2,33.25,33.19,33.22,98951.0,29.1769,29.2208,29.1681,29.1945,98951.0
2023-03-28 15:30:00,33.21,33.23,33.15,33.23,123991.0,29.1857,29.2033,29.133,29.2033,123991.0
2023-03-28 15:35:00,33.23,33.26,33.19,33.21,147665.0,29.2033,29.2296,29.1681,29.1857,147665.0
2023-03-28 15:40:00,33.22,33.24,33.19,33.21,121525.0,29.1945,29.2121,29.1681,29.1857,121525.0
2023-03-28 15:45:00,33.2,33.22,33.16,33.2,175623.0,29.1769,29.1945,29.1417,29.1769,175623.0
2023-03-28 15:50:00,33.2,33.38,33.19,33.34,397457.0,29.1769,29.3351,29.1681,29.2999,397457.0
2023-03-28 15:55:00,33.34,33.44,33.33,33.42,786862.0,29.2999,29.3878,29.2911,29.3702,786862.0
2023-03-29 09:30:00,33.87,33.97,33.73,33.9,229836.0,29.7657,29.8536,29.6427,29.7921,229836.0
2023-03-29 09:35:00,33.89,33.96,33.7,33.92,110675.0,29.7833,29.8448,29.6163,29.8096,110675.0
2023-03-29 09:40:00,33.92,34.0,33.82,33.89,132890.0,29.8096,29.88,29.7218,29.7833,132890.0
2023-03-29 09:45:00,33.88,34.02,33.82,33.82,140616.0,29.7745,29.8975,29.7218,29.7218,140616.0
2023-03-29 09:50:00,33.81,33.97,33.8,33.8,93176.0,29.713,29.8536,29.7042,29.7042,93176.0
2023-03-29 09:55:00,33.8,33.87,33.79,33.87,66491.0,29.7042,29.7657,29.6954,29.7657,66491.0
2023-03-29 10:00:00,33.87,33.89,33.77,33.88,83633.0,29.7657,29.7833,29.6778,29.7745,83633.0
2023-03-29 10:05:00,33.88,33.88,33.77,33.83,91117.0,29.7745,29.7745,29.6778,29.7306,91117.0
2023-03-29 10:10:00,33.82,33.82,33.71,33.72,105313.0,29.7218,29.7218,29.6251,29.6339,105313.0
2023-03-29 10:15:00,33.71,33.75,33.68,33.69,99544.0,29.6251,29.6603,29.5987,29.6075,99544.0
2023-03-29 10:20:00,33.68,33.82,33.66,33.82,80909.0,29.5987,29.7218,29.5812,29.7218,80909.0
2023-03-29 10:25:00,33.82,34.03,33.79,33.95,131043.0,29.7218,29.9063,29.6954,29.836,131043.0
2023-03-29 10:30:00,33.96,34.04,33.92,34.03,113065.0,29.8448,29.9151,29.8096,29.9063,113065.0
2023-03-29 10:35:00,34.04,34.12,33.98,34.02,166526.0,29.9151,29.9854,29.8624,29.8975,166526.0
2023-03-29 10:40:00,34.02,34.03,33.93,34.01,119955.0,29.8975,29.9063,29.8184,29.8887,119955.0
2023-03-29 10:45:00,34.01,34.01,33.9,33.99,100943.0,29.8887,29.8887,29.7921,29.8712,100943.0
2023-03-29 10:50:00,34.0,34.07,33.97,33.98,77110.0,29.88,29.9415,29.8536,29.8624,77110.0
2023-03-29 10:55:00,33.98,34.02,33.93,34.01,107799.0,29.8624,29.8975,29.8184,29.8887,107799.0
2023-03-29 11:00:00,34.01,34.09,34.01,34.07,103602.0,29.8887,29.959,29.8887,29.9415,103602.0
2023-03-29 11:05:00,34.07,34.16,34.05,34.14,82094.0,29.9415,30.0206,29.9239,30.003,82094.0
2023-03-29 11:10:00,34.14,34.23,34.12,34.19,132704.0,30.003,30.0821,29.9854,30.0469,132704.0
2023-03-29 11:15:00,34.18,34.24,34.15,34.16,102382.0,30.0381,30.0909,30.0118,30.0206,102382.0
2023-03-29 11:20:00,34.16,34.19,34.14,34.19,76618.0,30.0206,30.0469,30.003,30.0469,76618.0
2023-03-29 11:25:00,34.19,34.24,34.17,34.23,93886.0,30.0469,30.0909,30.0294,30.0821,93886.0
2023-03-29 11:30:00,34.23,34.3,34.2,34.25,113430.0,30.0821,30.1436,30.0557,30.0997,113430.0
2023-03-29 11:35:00,34.25,34.38,34.24,34.35,152061.0,30.0997,30.2139,30.0909,30.1875,152061.0
2023-03-29 11:40:00,34.35,34.35,34.27,34.29,82995.0,30.1875,30.1875,30.1172,30.1348,82995.0
2023-03-29 11:45:00,34.29,34.36,34.26,34.34,97191.0,30.1348,30.1963,30.1084,30.1788,97191.0
2023-03-29 11:50:00,34.35,34.42,34.29,34.42,101791.0,30.1875,30.2491,30.1348,30.2491,101791.0
2023-03-29 11:55:00,34.41,34.43,34.35,34.41,122582.0,30.2403,30.2578,30.1875,30.2403,122582.0
2023-03-29 12:00:00,34.41,34.42,34.35,34.36,82683.0,30.2403,30.2491,30.1875,30.1963,82683.0
2023-03-29 12:05:00,34.36,34.36,34.23,34.26,128443.0,30.1963,30.1963,30.0821,30.1084,128443.0
2023-03-29 12:10:00,34.26,34.37,34.26,34.37,65289.0,30.1084,30.2051,30.1084,30.2051,65289.0
2023-03-29 12:15:00,34.37,34.4,34.35,34.38,69289.0,30.2051,30.2315,30.1875,30.2139,69289.0
2023-03-29 12:20:00,34.37,34.4,34.34,34.35,65656.0,30.2051,30.2315,30.1788,30.1875,65656.0
2023-03-29 12:25:00,34.34,34.41,34.34,34.36,115761.0,30.1788,30.2403,30.1788,30.1963,115761.0
2023-03-29 12:30:00,34.36,34.46,34.35,34.36,71679.0,30.1963,30.2842,30.1875,30.1963,71679.0
2023-03-29 12:35:00,34.37,34.38,34.33,34.33,57258.0,30.2051,30.2139,30.17,30.17,57258.0
2023-03-29 12:40:00,34.34,34.38,34.29,34.32,75434.0,30.1788,30.2139,30.1348,30.1612,75434.0
2023-03-29 12:45:00,34.32,34.35,34.31,34.34,334022.0,30.1612,30.1875,30.1524,30.1788,334022.0
2023-03-29 12:50:00,34.34,34.36,34.3,34.33,77965.0,30.1788,30.1963,30.1436,30.17,77965.0
2023-03-29 12:55:00,34.33,34.34,34.27,34.3,90380.0,30.17,30.1788,30.1172,30.1436,90380.0
2023-03-29 13:00:00,34.3,34.3,34.24,34.25,99203.0,30.1436,30.1436,30.0909,30.0997,99203.0
2023-03-29 13:05:00,34.25,34.29,34.24,34.29,65068.0,30.0997,30.1348,30.0909,30.1348,65068.0
2023-03-29 13:10:00,34.29,34.3,34.23,34.27,84881.0,30.1348,30.1436,30.0821,30.1172,84881.0
2023-03-29 13:15:00,34.27,34.31,34.25,34.26,110536.0,30.1172,30.1524,30.0997,30.1084,110536.0
2023-03-29 13:20:00,34.26,34.29,34.25,34.26,54257.0,30.1084,30.1348,30.0997,30.1084,54257.0
2023-03-29 13:25:00,34.26,34.26,34.22,34.25,66244.0,30.1084,30.1084,30.0733,30.0997,66244.0
2023-03-29 13:30:00,34.24,34.27,34.22,34.22,50768.0,30.0909,30.1172,30.0733,30.0733,50768.0
2023-03-29 13:35:00,34.22,34.23,34.17,34.19,74490.0,30.0733,30.0821,30.0294,30.0469,74490.0
2023-03-29 13:40:00,34.2,34.22,34.13,34.16,59821.0,30.0557,30.0733,29.9942,30.0206,59821.0
2023-03-29 13:45:00,34.15,34.19,34.15,34.17,40907.0,30.0118,30.0469,30.0118,30.0294,40907.0
2023-03-29 13:50:00,34.18,34.22,34.16,34.2,63044.0,30.0381,30.0733,30.0206,30.0557,63044.0
2023-03-29 13:55:00,34.2,34.21,34.13,34.16,58675.0,30.0557,30.0645,29.9942,30.0206,58675.0
2023-03-29 14:00:00,34.15,34.17,34.12,34.14,112639.0,30.0118,30.0294,29.9854,30.003,112639.0
2023-03-29 14:05:00,34.14,34.14,34.09,34.13,143127.0,30.003,30.003,29.959,29.9942,143127.0
2023-03-29 14:10:00,34.13,34.15,34.06,34.08,186023.0,29.9942,30.0118,29.9327,29.9503,186023.0
2023-03-29 14:15:00,34.08,34.08,33.99,34.0,100351.0,29.9503,29.9503,29.8712,29.88,100351.0
2023-03-29 14:20:00,34.0,34.02,33.96,34.0,111718.0,29.88,29.8975,29.8448,29.88,111718.0
2023-03-29 14:25:00,33.99,34.01,33.94,33.94,90108.0,29.8712,29.8887,29.8272,29.8272,90108.0
2023-03-29 14:30:00,33.95,33.98,33.91,33.95,112397.0,29.836,29.8624,29.8009,29.836,112397.0
2023-03-29 14:35:00,33.94,33.98,33.91,33.95,108455.0,29.8272,29.8624,29.8009,29.836,108455.0
2023-03-29 14:40:00,33.95,34.04,33.92,34.03,67203.0,29.836,29.9151,29.8096,29.9063,67203.0
2023-03-29 14:45:00,34.02,34.09,33.96,34.06,128826.0,29.8975,29.959,29.8448,29.9327,128826.0
2023-03-29 14:50:00,34.07,34.14,34.06,34.14,120538.0,29.9415,30.003,29.9327,30.003,120538.0
2023-03-29 14:55:00,34.13,34.19,34.1,34.15,188944.0,29.9942,30.0469,29.9678,30.0118,188944.0
2023-03-29 15:00:00,34.14,34.15,33.99,34.04,155271.0,30.003,30.0118,29.8712,29.9151,155271.0
2023-03-29 15:05:00,34.05,34.1,34.0,34.09,79394.0,29.9239,29.9678,29.88,29.959,79394.0
2023-03-29 15:10:00,34.09,34.12,34.06,34.09,97890.0,29.959,29.9854,29.9327,29.959,97890.0
2023-03-29 15:15:00,34.09,34.24,34.09,34.23,138566.0,29.959,30.0909,29.959,30.0821,138566.0
2023-03-29 15:20:00,34.23,34.27,34.22,34.26,111882.0,30.0821,30.1172,30.0733,30.1084,111882.0
2023-03-29 15:25:00,34.26,34.28,34.24,34.27,118718.0,30.1084,30.126,30.0909,30.1172,118718.0
2023-03-29 15:30:00,34.26,34.33,34.23,34.29,168385.0,30.1084,30.17,30.0821,30.1348,168385.0
2023-03-29 15:35:00,34.3,34.35,34.28,34.34,153130.0,30.1436,30.1875,30.126,30.1788,153130.0
2023-03-29 15:40:00,34.34,34.46,34.33,34.45,174825.0,30.1788,30.2842,30.17,30.2754,174825.0
2023-03-29 15:45:00,34.45,34.48,34.4,34.45,267624.0,30.2754,30.3018,30.2315,30.2754,267624.0
2023-03-29 15:50:00,34.44,34.48,34.4,34.43,428838.0,30.2666,30.3018,30.2315,30.2578,428838.0
2023-03-29 15:55:00,34.42,34.48,34.39,34.48,727484.0,30.2491,30.3018,30.2227,30.3018,727484.0
2023-03-30 09:30:00,34.99,35.22,34.86,35.02,323464.0,30.75,30.9521,30.6357,30.7764,323464.0
2023-03-30 09:35:00,35.01,35.02,34.87,34.98,174048.0,30.7676,30.7764,30.6445,30.7412,174048.0
2023-03-30 09:40:00,34.98,35.07,34.9,35.0,361947.0,30.7412,30.8203,30.6709,30.7588,361947.0
2023-03-30 09:45:00,35.02,35.08,34.9,34.91,194939.0,30.7764,30.8291,30.6709,30.6797,194939.0
2023-03-30 09:50:00,34.91,34.94,34.69,34.73,125986.0,30.6797,30.706,30.4863,30.5215,125986.0
2023-03-30 09:55:00,34.74,34.85,34.69,34.85,119187.0,30.5303,30.627,30.4863,30.627,119187.0
2023-03-30 10:00:00,34.87,34.88,34.65,34.66,146763.0,30.6445,30.6533,30.4512,30.46,146763.0
2023-03-30 10:05:00,34.65,34.76,34.64,34.72,248643.0,30.4512,30.5479,30.4424,30.5127,248643.0
2023-03-30 10:10:00,34.72,34.73,34.58,34.68,140314.0,30.5127,30.5215,30.3897,30.4776,140314.0
2023-03-30 10:15:00,34.67,34.89,34.67,34.86,189142.0,30.4688,30.6621,30.4688,30.6357,189142.0
2023-03-30 10:20:00,34.87,34.87,34.71,34.74,82281.0,30.6445,30.6445,30.5039,30.5303,82281.0
2023-03-30 10:25:00,34.73,34.76,34.67,34.75,84139.0,30.5215,30.5479,30.4688,30.5391,84139.0
2023-03-30 10:30:00,34.75,34.85,34.73,34.75,142505.0,30.5391,30.627,30.5215,30.5391,142505.0
2023-03-30 10:35:00,34.75,34.86,34.68,34.85,116945.0,30.5391,30.6357,30.4776,30.627,116945.0
2023-03-30 10:40:00,34.85,34.85,34.66,34.7,144204.0,30.627,30.627,30.46,30.4951,144204.0
2023-03-30 10:45:00,34.7,34.71,34.57,34.62,243489.0,30.4951,30.5039,30.3809,30.4248,243489.0
2023-03-30 10:50:00,34.62,34.64,34.57,34.59,190098.0,30.4248,30.4424,30.3809,30.3985,190098.0
2023-03-30 10:55:00,34.58,34.62,34.42,34.43,179195.0,30.3897,30.4248,30.2491,30.2578,179195.0
2023-03-30 11:00:00,34.43,34.47,34.37,34.47,119150.0,30.2578,30.293,30.2051,30.293,119150.0
2023-03-30 11:05:00,34.46,34.46,34.31,34.32,90566.0,30.2842,30.2842,30.1524,30.1612,90566.0
2023-03-30 11:10:00,34.32,34.42,34.19,34.2,194935.0,30.1612,30.2491,30.0469,30.0557,194935.0
2023-03-30 11:15:00,34.21,34.26,34.07,34.23,146605.0,30.0645,30.1084,29.9415,30.0821,146605.0
2023-03-30 11:20:00,34.24,34.36,34.24,34.34,62200.0,30.0909,30.1963,30.0909,30.1788,62200.0
2023-03-30 11:25:00,34.35,34.38,34.3,34.3,77062.0,30.1875,30.2139,30.1436,30.1436,77062.0
2023-03-30 11:30:00,34.3,34.34,34.26,34.29,90203.0,30.1436,30.1788,30.1084,30.1348,90203.0
2023-03-30 11:35:00,34.29,34.32,34.23,34.27,58118.0,30.1348,30.1612,30.0821,30.1172,58118.0
2023-03-30 11:40:00,34.28,34.3,34.18,34.19,74209.0,30.126,30.1436,30.0381,30.0469,74209.0
2023-03-30 11:45:00,34.19,34.19,34.01,34.02,127276.0,30.0469,30.0469,29.8887,29.8975,127276.0
2023-03-30 11:50:00,34.02,34.13,34.01,34.08,102512.0,29.8975,29.9942,29.8887,29.9503,102512.0
2023-03-30 11:55:00,34.08,34.12,34.03,34.04,135393.0,29.9503,29.9854,29.9063,29.9151,135393.0
2023-03-30 12:00:00,34.02,34.06,33.96,34.02,148199.0,29.8975,29.9327,29.8448,29.8975,148199.0
2023-03-30 12:05:00,34.02,34.03,33.98,33.98,123919.0,29.8975,29.9063,29.8624,29.8624,123919.0
2023-03-30 12:10:00,33.98,34.0,33.9,33.91,172475.0,29.8624,29.88,29.7921,29.8009,172475.0
2023-03-30 12:15:00,33.9,33.95,33.87,33.89,185799.0,29.7921,29.836,29.7657,29.7833,185799.0
2023-03-30 12:20:00,33.89,33.9,33.75,33.76,162541.0,29.7833,29.7921,29.6603,29.669,162541.0
2023-03-30 12:25:00,33.76,33.8,33.68,33.7,172560.0,29.669,29.7042,29.5987,29.6163,172560.0
2023-03-30 12:30:00,33.7,33.74,33.61,33.65,110707.0,29.6163,29.6515,29.5372,29.5724,110707.0
2023-03-30 12:35:00,33.64,33.65,33.54,33.59,184217.0,29.5636,29.5724,29.4757,29.5196,184217.0
2023-03-30 12:40:00,33.59,33.64,33.26,33.59,665362.0,29.5196,29.5636,29.2296,29.5196,665362.0
2023-03-30 12:45:00,33.59,33.68,33.57,33.58,166876.0,29.5196,29.5987,29.5021,29.5109,166876.0
2023-03-30 12:50:00,33.58,33.75,33.58,33.72,247151.0,29.5109,29.6603,29.5109,29.6339,247151.0
2023-03-30 12:55:00,33.72,33.76,33.61,33.65,88027.0,29.6339,29.669,29.5372,29.5724,88027.0
2023-03-30 13:00:00,33.66,33.8,33.63,33.77,114743.0,29.5812,29.7042,29.5548,29.6778,114743.0
2023-03-30 13:05:00,33.77,33.78,33.71,33.75,165089.0,29.6778,29.6866,29.6251,29.6603,165089.0
2023-03-30 13:10:00,33.74,33.76,33.7,33.73,113850.0,29.6515,29.669,29.6163,29.6427,113850.0
2023-03-30 13:15:00,33.72,33.75,33.7,33.75,64682.0,29.6339,29.6603,29.6163,29.6603,64682.0
2023-03-30 13:20:00,33.75,33.76,33.69,33.72,88280.0,29.6603,29.669,29.6075,29.6339,88280.0
2023-03-30 13:25:00,33.72,33.82,33.71,33.79,226765.0,29.6339,29.7218,29.6251,29.6954,226765.0
2023-03-30 13:30:00,33.8,33.83,33.71,33.82,98692.0,29.7042,29.7306,29.6251,29.7218,98692.0
2023-03-30 13:35:00,33.82,33.82,33.72,33.73,67263.0,29.7218,29.7218,29.6339,29.6427,67263.0
2023-03-30 13:40:00,33.73,33.81,33.72,33.8,50156.0,29.6427,29.713,29.6339,29.7042,50156.0
2023-03-30 13:45:00,33.8,33.8,33.73,33.79,82793.0,29.7042,29.7042,29.6427,29.6954,82793.0
2023-03-30 13:50:00,33.78,33.78,33.73,33.76,43291.0,29.6866,29.6866,29.6427,29.669,43291.0
2023-03-30 13:55:00,33.75,33.79,33.73,33.77,57200.0,29.6603,29.6954,29.6427,29.6778,57200.0
2023-03-30 14:00:00,33.77,33.78,33.71,33.73,72980.0,29.6778,29.6866,29.6251,29.6427,72980.0
2023-03-30 14:05:00,33.73,33.76,33.71,33.73,61647.0,29.6427,29.669,29.6251,29.6427,61647.0
2023-03-30 14:10:00,33.73,33.76,33.68,33.71,110924.0,29.6427,29.669,29.5987,29.6251,110924.0
2023-03-30 14:15:00,33.7,33.74,33.68,33.71,47487.0,29.6163,29.6515,29.5987,29.6251,47487.0
2023-03-30 14:20:00,33.7,33.77,33.7,33.76,73081.0,29.6163,29.6778,29.6163,29.669,73081.0
2023-03-30 14:25:00,33.76,33.81,33.74,33.8,151513.0,29.669,29.713,29.6515,29.7042,151513.0
2023-03-30 14:30:00,33.8,33.9,33.8,33.89,88049.0,29.7042,29.7921,29.7042,29.7833,88049.0
2023-03-30 14:35:00,33.9,33.91,33.77,33.8,246856.0,29.7921,29.8009,29.6778,29.7042,246856.0
2023-03-30 14:40:00,33.8,33.83,33.78,33.79,58909.0,29.7042,29.7306,29.6866,29.6954,58909.0
2023-03-30 14:45:00,33.78,33.85,33.76,33.84,51344.0,29.6866,29.7481,29.669,29.7393,51344.0
2023-03-30 14:50:00,33.84,33.85,33.78,33.83,60816.0,29.7393,29.7481,29.6866,29.7306,60816.0
2023-03-30 14:55:00,33.83,33.88,33.82,33.86,85956.0,29.7306,29.7745,29.7218,29.7569,85956.0
2023-03-30 15:00:00,33.85,33.87,33.83,33.84,86159.0,29.7481,29.7657,29.7306,29.7393,86159.0
2023-03-30 15:05:00,33.85,33.86,33.79,33.8,82125.0,29.7481,29.7569,29.6954,29.7042,82125.0
2023-03-30 15:10:00,33.79,33.82,33.75,33.81,46470.0,29.6954,29.7218,29.6603,29.713,46470.0
2023-03-30 15:15:00,33.8,33.8,33.75,33.75,57957.0,29.7042,29.7042,29.6603,29.6603,57957.0
2023-03-30 15:20:00,33.75,33.81,33.75,33.8,91119.0,29.6603,29.713,29.6603,29.7042,91119.0
2023-03-30 15:25:00,33.8,33.83,33.78,33.78,64373.0,29.7042,29.7306,29.6866,29.6866,64373.0
2023-03-30 15:30:00,33.78,33.87,33.77,33.82,155389.0,29.6866,29.7657,29.6778,29.7218,155389.0
2023-03-30 15:35:00,33.82,33.93,33.8,33.91,169515.0,29.7218,29.8184,29.7042,29.8009,169515.0
2023-03-30 15:40:00,33.91,33.93,33.88,33.9,98932.0,29.8009,29.8184,29.7745,29.7921,98932.0
2023-03-30 15:45:00,33.9,33.9,33.8,33.82,211040.0,29.7921,29.7921,29.7042,29.7218,211040.0
2023-03-30 15:50:00,33.82,33.87,33.78,33.81,455102.0,29.7218,29.7657,29.6866,29.713,455102.0
2023-03-30 15:55:00,33.81,33.88,33.81,33.84,567616.0,29.713,29.7745,29.713,29.7393,567616.0
2023-03-31 09:30:00,34.24,34.38,34.13,34.13,317506.0,30.0909,30.2139,29.9942,29.9942,317506.0
2023-03-31 09:35:00,34.14,34.17,33.91,34.02,101873.0,30.003,30.0294,29.8009,29.8975,101873.0
2023-03-31 09:40:00,34.03,34.06,33.85,33.86,75351.0,29.9063,29.9327,29.7481,29.7569,75351.0
2023-03-31 09:45:00,33.87,33.97,33.77,33.78,81704.0,29.7657,29.8536,29.6778,29.6866,81704.0
2023-03-31 09:50:00,33.79,33.83,33.59,33.64,136384.0,29.6954,29.7306,29.5196,29.5636,136384.0
2023-03-31 09:55:00,33.64,33.65,33.5,33.52,90249.0,29.5636,29.5724,29.4405,29.4581,90249.0
2023-03-31 10:00:00,33.51,33.59,33.47,33.55,125311.0,29.4493,29.5196,29.4142,29.4845,125311.0
2023-03-31 10:05:00,33.56,33.59,33.48,33.51,101423.0,29.4933,29.5196,29.423,29.4493,101423.0
2023-03-31 10:10:00,33.51,33.54,33.43,33.52,80287.0,29.4493,29.4757,29.379,29.4581,80287.0
2023-03-31 10:15:00,33.53,33.63,33.52,33.59,73286.0,29.4669,29.5548,29.4581,29.5196,73286.0
2023-03-31 10:20:00,33.59,33.62,33.52,33.55,95078.0,29.5196,29.546,29.4581,29.4845,95078.0
2023-03-31 10:25:00,33.55,33.67,33.52,33.63,142989.0,29.4845,29.5899,29.4581,29.5548,142989.0
2023-03-31 10:30:00,33.63,33.73,33.61,33.67,222776.0,29.5548,29.6427,29.5372,29.5899,222776.0
2023-03-31 10:35:00,33.68,33.74,33.6,33.61,97217.0,29.5987,29.6515,29.5284,29.5372,97217.0
2023-03-31 10:40:00,33.61,33.63,33.52,33.54,84124.0,29.5372,29.5548,29.4581,29.4757,84124.0
2023-03-31 10:45:00,33.54,33.72,33.54,33.72,84652.0,29.4757,29.6339,29.4757,29.6339,84652.0
2023-03-31 10:50:00,33.72,33.74,33.64,33.73,44273.0,29.6339,29.6515,29.5636,29.6427,44273.0
2023-03-31 10:55:00,33.72,33.81,33.71,33.8,60292.0,29.6339,29.713,29.6251,29.7042,60292.0
2023-03-31 11:00:00,33.79,33.79,33.73,33.75,52278.0,29.6954,29.6954,29.6427,29.6603,52278.0
2023-03-31 11:05:00,33.75,33.85,33.73,33.74,96853.0,29.6603,29.7481,29.6427,29.6515,96853.0
2023-03-31 11:10:00,33.73,33.74,33.68,33.69,87554.0,29.6427,29.6515,29.5987,29.6075,87554.0
2023-03-31 11:15:00,33.7,33.72,33.65,33.71,129796.0,29.6163,29.6339,29.5724,29.6251,129796.0
2023-03-31 11:20:00,33.7,33.78,33.69,33.77,71979.0,29.6163,29.6866,29.6075,29.6778,71979.0
2023-03-31 11:25:00,33.78,33.86,33.77,33.82,80031.0,29.6866,29.7569,29.6778,29.7218,80031.0
2023-03-31 11:30:00,33.82,33.87,33.7,33.71,302027.0,29.7218,29.7657,29.6163,29.6251,302027.0
2023-03-31 11:35:00,33.71,33.82,33.71,33.81,73906.0,29.6251,29.7218,29.6251,29.713,73906.0
2023-03-31 11:40:00,33.82,33.83,33.77,33.79,80746.0,29.7218,29.7306,29.6778,29.6954,80746.0
2023-03-31 11:45:00,33.79,33.82,33.79,33.8,105971.0,29.6954,29.7218,29.6954,29.7042,105971.0
2023-03-31 11:50:00,33.8,33.86,33.76,33.76,84092.0,29.7042,29.7569,29.669,29.669,84092.0
2023-03-31 11:55:00,33.75,33.75,33.69,33.72,78710.0,29.6603,29.6603,29.6075,29.6339,78710.0
2023-03-31 12:00:00,33.71,33.83,33.7,33.83,61554.0,29.6251,29.7306,29.6163,29.7306,61554.0
2023-03-31 12:05:00,33.83,33.88,33.77,33.77,51699.0,29.7306,29.7745,29.6778,29.6778,51699.0
2023-03-31 12:10:00,33.78,33.78,33.74,33.75,57349.0,29.6866,29.6866,29.6515,29.6603,57349.0
2023-03-31 12:15:00,33.76,33.8,33.73,33.74,60555.0,29.669,29.7042,29.6427,29.6515,60555.0
2023-03-31 12:20:00,33.73,33.79,33.7,33.7,72138.0,29.6427,29.6954,29.6163,29.6163,72138.0
2023-03-31 12:25:00,33.7,33.76,33.7,33.72,93786.0,29.6163,29.669,29.6163,29.6339,93786.0
2023-03-31 12:30:00,33.72,33.74,33.65,33.68,93531.0,29.6339,29.6515,29.5724,29.5987,93531.0
2023-03-31 12:35:00,33.68,33.72,33.67,33.67,53876.0,29.5987,29.6339,29.5899,29.5899,53876.0
2023-03-31 12:40:00,33.68,33.74,33.67,33.67,43214.0,29.5987,29.6515,29.5899,29.5899,43214.0
2023-03-31 12:45:00,33.68,33.73,33.67,33.71,39297.0,29.5987,29.6427,29.5899,29.6251,39297.0
2023-03-31 12:50:00,33.72,33.75,33.69,33.7,59357.0,29.6339,29.6603,29.6075,29.6163,59357.0
2023-03-31 12:55:00,33.69,33.72,33.68,33.7,76716.0,29.6075,29.6339,29.5987,29.6163,76716.0
2023-03-31 13:00:00,33.71,33.74,33.68,33.71,91410.0,29.6251,29.6515,29.5987,29.6251,91410.0
2023-03-31 13:05:00,33.71,33.77,33.68,33.73,68702.0,29.6251,29.6778,29.5987,29.6427,68702.0
2023-03-31 13:10:00,33.73,33.76,33.7,33.7,47160.0,29.6427,29.669,29.6163,29.6163,47160.0
2023-03-31 13:15:00,33.71,33.72,33.66,33.7,87310.0,29.6251,29.6339,29.5812,29.6163,87310.0
2023-03-31 13:20:00,33.69,33.73,33.63,33.71,87921.0,29.6075,29.6427,29.5548,29.6251,87921.0
2023-03-31 13:25:00,33.71,33.72,33.65,33.72,89034.0,29.6251,29.6339,29.5724,29.6339,89034.0
2023-03-31 13:30:00,33.71,33.72,33.67,33.69,68746.0,29.6251,29.6339,29.5899,29.6075,68746.0
2023-03-31 13:35:00,33.68,33.74,33.67,33.73,74866.0,29.5987,29.6515,29.5899,29.6427,74866.0
2023-03-31 13:40:00,33.74,33.74,33.67,33.69,65643.0,29.6515,29.6515,29.5899,29.6075,65643.0
2023-03-31 13:45:00,33.69,33.7,33.68,33.69,79360.0,29.6075,29.6163,29.5987,29.6075,79360.0
2023-03-31 13:50:00,33.69,33.71,33.66,33.69,85461.0,29.6075,29.6251,29.5812,29.6075,85461.0
2023-03-31 13:55:00,33.69,33.7,33.64,33.66,87108.0,29.6075,29.6163,29.5636,29.5812,87108.0
2023-03-31 14:00:00,33.66,33.7,33.66,33.67,83331.0,29.5812,29.6163,29.5812,29.5899,83331.0
2023-03-31 14:05:00,33.67,33.68,33.62,33.62,90127.0,29.5899,29.5987,29.546,29.546,90127.0
2023-03-31 14:10:00,33.63,33.64,33.57,33.58,107721.0,29.5548,29.5636,29.5021,29.5109,107721.0
2023-03-31 14:15:00,33.58,33.6,33.55,33.6,99980.0,29.5109,29.5284,29.4845,29.5284,99980.0
2023-03-31 14:20:00,33.6,33.6,33.53,33.53,84505.0,29.5284,29.5284,29.4669,29.4669,84505.0
2023-03-31 14:25:00,33.54,33.55,33.5,33.53,107222.0,29.4757,29.4845,29.4405,29.4669,107222.0
2023-03-31 14:30:00,33.52,33.53,33.5,33.53,91345.0,29.4581,29.4669,29.4405,29.4669,91345.0
2023-03-31 14:35:00,33.53,33.55,33.51,33.54,85269.0,29.4669,29.4845,29.4493,29.4757,85269.0
2023-03-31 14:40:00,33.54,33.55,33.52,33.52,91242.0,29.4757,29.4845,29.4581,29.4581,91242.0
2023-03-31 14:45:00,33.52,33.54,33.51,33.51,64419.0,29.4581,29.4757,29.4493,29.4493,64419.0
2023-03-31 14:50:00,33.52,33.52,33.45,33.46,96861.0,29.4581,29.4581,29.3966,29.4054,96861.0
2023-03-31 14:55:00,33.46,33.48,33.36,33.39,176565.0,29.4054,29.423,29.3175,29.3439,176565.0
2023-03-31 15:00:00,33.4,33.5,33.39,33.46,201961.0,29.3527,29.4405,29.3439,29.4054,201961.0
2023-03-31 15:05:00,33.47,33.49,33.4,33.41,95108.0,29.4142,29.4318,29.3527,29.3615,95108.0
2023-03-31 15:10:00,33.41,33.42,33.37,33.41,104036.0,29.3615,29.3702,29.3263,29.3615,104036.0
2023-03-31 15:15:00,33.41,33.5,33.41,33.5,104663.0,29.3615,29.4405,29.3615,29.4405,104663.0
2023-03-31 15:20:00,33.5,33.61,33.49,33.6,130911.0,29.4405,29.5372,29.4318,29.5284,130911.0
2023-03-31 15:25:00,33.61,33.62,33.56,33.57,143964.0,29.5372,29.546,29.4933,29.5021,143964.0
2023-03-31 15:30:00,33.57,33.74,33.56,33.67,272566.0,29.5021,29.6515,29.4933,29.5899,272566.0
2023-03-31 15:35:00,33.66,33.78,33.64,33.75,184851.0,29.5812,29.6866,29.5636,29.6603,184851.0
2023-03-31 15:40:00,33.75,33.89,33.74,33.84,229606.0,29.6603,29.7833,29.6515,29.7393,229606.0
2023-03-31 15:45:00,33.84,33.94,33.82,33.89,264362.0,29.7393,29.8272,29.7218,29.7833,264362.0
2023-03-31 15:50:00,33.89,33.97,33.83,33.97,460759.0,29.7833,29.8536,29.7306,29.8536,460759.0
2023-03-31 15:55:00,33.97,34.1,33.96,34.07,1142482.0,29.8536,29.9678,29.8448,29.9415,1142482.0
2023-04-03 09:30:00,33.99,34.37,33.99,34.25,244565.0,29.8712,30.2051,29.8712,30.0997,244565.0
2023-04-03 09:35:00,34.26,34.34,34.06,34.09,106757.0,30.1084,30.1788,29.9327,29.959,106757.0
2023-04-03 09:40:00,34.08,34.13,33.83,33.85,130311.0,29.9503,29.9942,29.7306,29.7481,130311.0
2023-04-03 09:45:00,33.85,34.05,33.85,33.96,107685.0,29.7481,29.9239,29.7481,29.8448,107685.0
2023-04-03 09:50:00,33.98,34.21,33.96,34.14,127573.0,29.8624,30.0645,29.8448,30.003,127573.0
2023-04-03 09:55:00,34.15,34.15,34.0,34.1,91142.0,30.0118,30.0118,29.88,29.9678,91142.0
2023-04-03 10:00:00,34.11,34.13,34.01,34.09,90394.0,29.9766,29.9942,29.8887,29.959,90394.0
2023-04-03 10:05:00,34.09,34.15,34.06,34.13,105707.0,29.959,30.0118,29.9327,29.9942,105707.0
2023-04-03 10:10:00,34.12,34.13,33.99,34.01,102187.0,29.9854,29.9942,29.8712,29.8887,102187.0
2023-04-03 10:15:00,34.01,34.01,33.92,33.98,73693.0,29.8887,29.8887,29.8096,29.8624,73693.0
2023-04-03 10:20:00,33.99,34.04,33.95,34.02,92208.0,29.8712,29.9151,29.836,29.8975,92208.0
2023-04-03 10:25:00,34.02,34.05,33.95,34.04,54597.0,29.8975,29.9239,29.836,29.9151,54597.0
2023-04-03 10:30:00,34.05,34.08,34.01,34.03,63077.0,29.9239,29.9503,29.8887,29.9063,63077.0
2023-04-03 10:35:00,34.04,34.04,33.88,33.9,115146.0,29.9151,29.9151,29.7745,29.7921,115146.0
2023-04-03 10:40:00,33.9,33.91,33.83,33.86,77256.0,29.7921,29.8009,29.7306,29.7569,77256.0
2023-04-03 10:45:00,33.86,33.91,33.74,33.77,189737.0,29.7569,29.8009,29.6515,29.6778,189737.0
2023-04-03 10:50:00,33.75,33.75,33.55,33.55,99192.0,29.6603,29.6603,29.4845,29.4845,99192.0
2023-04-03 10:55:00,33.56,33.63,33.54,33.57,102909.0,29.4933,29.5548,29.4757,29.5021,102909.0
2023-04-03 11:00:00,33.58,33.71,33.57,33.68,54196.0,29.5109,29.6251,29.5021,29.5987,54196.0
2023-04-03 11:05:00,33.68,33.68,33.53,33.55,129432.0,29.5987,29.5987,29.4669,29.4845,129432.0
2023-04-03 11:10:00,33.54,33.58,33.49,33.53,108348.0,29.4757,29.5109,29.4318,29.4669,108348.0
2023-04-03 11:15:00,33.53,33.56,33.47,33.53,76795.0,29.4669,29.4933,29.4142,29.4669,76795.0
2023-04-03 11:20:00,33.54,33.55,33.48,33.52,70252.0,29.4757,29.4845,29.423,29.4581,70252.0
2023-04-03 11:25:00,33.51,33.52,33.45,33.46,95145.0,29.4493,29.4581,29.3966,29.4054,95145.0
2023-04-03 11:30:00,33.45,33.54,33.44,33.49,125306.0,29.3966,29.4757,29.3878,29.4318,125306.0
2023-04-03 11:35:00,33.5,33.53,33.46,33.48,89252.0,29.4405,29.4669,29.4054,29.423,89252.0
2023-04-03 11:40:00,33.48,33.51,33.44,33.44,67310.0,29.423,29.4493,29.3878,29.3878,67310.0
2023-04-03 11:45:00,33.44,33.45,33.36,33.44,166593.0,29.3878,29.3966,29.3175,29.3878,166593.0
2023-04-03 11:50:00,33.43,33.44,33.36,33.38,86332.0,29.379,29.3878,29.3175,29.3351,86332.0
2023-04-03 11:55:00,33.38,33.48,33.35,33.44,94546.0,29.3351,29.423,29.3087,29.3878,94546.0
2023-04-03 12:00:00,33.44,33.44,33.37,33.38,113174.0,29.3878,29.3878,29.3263,29.3351,113174.0
2023-04-03 12:05:00,33.39,33.41,33.28,33.28,102942.0,29.3439,29.3615,29.2472,29.2472,102942.0
2023-04-03 12:10:00,33.28,33.34,33.25,33.32,125515.0,29.2472,29.2999,29.2208,29.2824,125515.0
2023-04-03 12:15:00,33.31,33.39,33.3,33.38,101319.0,29.2736,29.3439,29.2648,29.3351,101319.0
2023-04-03 12:20:00,33.39,33.39,33.3,33.35,84105.0,29.3439,29.3439,29.2648,29.3087,84105.0
2023-04-03 12:25:00,33.35,33.35,33.29,33.3,111958.0,29.3087,29.3087,29.256,29.2648,111958.0
2023-04-03 12:30:00,33.3,33.34,33.3,33.32,187373.0,29.2648,29.2999,29.2648,29.2824,187373.0
2023-04-03 12:35:00,33.32,33.4,33.29,33.4,104830.0,29.2824,29.3527,29.256,29.3527,104830.0
2023-04-03 12:40:00,33.4,33.42,33.3,33.3,145430.0,29.3527,29.3702,29.2648,29.2648,145430.0
2023-04-03 12:45:00,33.3,33.32,33.26,33.31,109507.0,29.2648,29.2824,29.2296,29.2736,109507.0
2023-04-03 12:50:00,33.3,33.31,33.25,33.26,86823.0,29.2648,29.2736,29.2208,29.2296,86823.0
2023-04-03 12:55:00,33.26,33.27,33.16,33.16,128363.0,29.2296,29.2384,29.1417,29.1417,128363.0
2023-04-03 13:00:00,33.17,33.19,33.1,33.16,172876.0,29.1505,29.1681,29.089,29.1417,172876.0
2023-04-03 13:05:00,33.16,33.17,33.09,33.11,124463.0,29.1417,29.1505,29.0802,29.0978,124463.0
2023-04-03 13:10:00,33.11,33.25,33.09,33.2,122096.0,29.0978,29.2208,29.0802,29.1769,122096.0
2023-04-03 13:15:00,33.2,33.29,33.17,33.23,283526.0,29.1769,29.256,29.1505,29.2033,283526.0
2023-04-03 13:20:00,33.23,33.27,33.21,33.26,79694.0,29.2033,29.2384,29.1857,29.2296,79694.0
2023-04-03 13:25:00,33.26,33.28,33.18,33.19,97154.0,29.2296,29.2472,29.1593,29.1681,97154.0
2023-04-03 13:30:00,33.18,33.19,33.12,33.16,139639.0,29.1593,29.1681,29.1066,29.1417,139639.0
2023-04-03 13:35:00,33.16,33.23,33.16,33.2,125930.0,29.1417,29.2033,29.1417,29.1769,125930.0
2023-04-03 13:40:00,33.2,33.2,33.12,33.15,131089.0,29.1769,29.1769,29.1066,29.133,131089.0
2023-04-03 13:45:00,33.15,33.17,33.14,33.15,65504.0,29.133,29.1505,29.1242,29.133,65504.0
2023-04-03 13:50:00,33.15,33.18,33.12,33.14,93715.0,29.133,29.1593,29.1066,29.1242,93715.0
2023-04-03 13:55:00,33.13,33.19,33.12,33.16,115280.0,29.1154,29.1681,29.1066,29.1417,115280.0
2023-04-03 14:00:00,33.16,33.18,33.1,33.14,85510.0,29.1417,29.1593,29.089,29.1242,85510.0
2023-04-03 14:05:00,33.14,33.2,33.13,33.17,72436.0,29.1242,29.1769,29.1154,29.1505,72436.0
2023-04-03 14:10:00,33.16,33.19,33.13,33.15,79067.0,29.1417,29.1681,29.1154,29.133,79067.0
2023-04-03 14:15:00,33.16,33.19,33.15,33.18,67983.0,29.1417,29.1681,29.133,29.1593,67983.0
2023-04-03 14:20:00,33.18,33.2,33.16,33.2,88333.0,29.1593,29.1769,29.1417,29.1769,88333.0
2023-04-03 14:25:00,33.2,33.25,33.17,33.22,178154.0,29.1769,29.2208,29.1505,29.1945,178154.0
2023-04-03 14:30:00,33.21,33.3,33.21,33.29,103988.0,29.1857,29.2648,29.1857,29.256,103988.0
2023-04-03 14:35:00,33.29,33.35,33.28,33.29,123724.0,29.256,29.3087,29.2472,29.256,123724.0
2023-04-03 14:40:00,33.3,33.35,33.26,33.27,167861.0,29.2648,29.3087,29.2296,29.2384,167861.0
2023-04-03 14:45:00,33.27,33.39,33.24,33.39,211799.0,29.2384,29.3439,29.2121,29.3439,211799.0
2023-04-03 14:50:00,33.39,33.41,33.27,33.29,101490.0,29.3439,29.3615,29.2384,29.256,101490.0
2023-04-03 14:55:00,33.29,33.31,33.26,33.29,179759.0,29.256,29.2736,29.2296,29.256,179759.0
2023-04-03 15:00:00,33.29,33.32,33.24,33.24,128347.0,29.256,29.2824,29.2121,29.2121,128347.0
2023-04-03 15:05:00,33.24,33.24,33.18,33.2,185354.0,29.2121,29.2121,29.1593,29.1769,185354.0
2023-04-03 15:10:00,33.2,33.23,33.18,33.22,197954.0,29.1769,29.2033,29.1593,29.1945,197954.0
2023-04-03 15:15:00,33.22,33.23,33.14,33.19,189547.0,29.1945,29.2033,29.1242,29.1681,189547.0
2023-04-03 15:20:00,33.19,33.2,33.13,33.15,110088.0,29.1681,29.1769,29.1154,29.133,110088.0
2023-04-03 15:25:00,33.16,33.2,33.15,33.18,120948.0,29.1417,29.1769,29.133,29.1593,120948.0
2023-04-03 15:30:00,33.18,33.2,33.13,33.16,171629.0,29.1593,29.1769,29.1154,29.1417,171629.0
2023-04-03 15:35:00,33.15,33.17,33.1,33.13,172991.0,29.133,29.1505,29.089,29.1154,172991.0
2023-04-03 15:40:00,33.13,33.14,33.04,33.11,200799.0,29.1154,29.1242,29.0363,29.0978,200799.0
2023-04-03 15:45:00,33.11,33.17,33.07,33.12,307309.0,29.0978,29.1505,29.0627,29.1066,307309.0
2023-04-03 15:50:00,33.12,33.14,33.06,33.08,370476.0,29.1066,29.1242,29.0539,29.0714,370476.0
2023-04-03 15:55:00,33.08,33.19,33.06,33.12,723488.0,29.0714,29.1681,29.0539,29.1066,723488.0
2023-04-04 09:30:00,33.51,33.61,33.02,33.06,224738.0,29.4493,29.5372,29.0187,29.0539,224738.0
2023-04-04 09:35:00,33.06,33.07,32.73,32.75,218653.0,29.0539,29.0627,28.7639,28.7814,218653.0
2023-04-04 09:40:00,32.76,32.78,32.51,32.57,268889.0,28.7902,28.8078,28.5705,28.6232,268889.0
2023-04-04 09:45:00,32.57,32.64,32.46,32.59,168322.0,28.6232,28.6848,28.5266,28.6408,168322.0
2023-04-04 09:50:00,32.6,32.65,32.46,32.51,132806.0,28.6496,28.6935,28.5266,28.5705,132806.0
2023-04-04 09:55:00,32.51,32.55,32.45,32.49,155672.0,28.5705,28.6057,28.5178,28.5529,155672.0
2023-04-04 10:00:00,32.49,32.62,32.47,32.6,130826.0,28.5529,28.6672,28.5354,28.6496,130826.0
2023-04-04 10:05:00,32.62,32.65,32.53,32.57,111226.0,28.6672,28.6935,28.5881,28.6232,111226.0
2023-04-04 10:10:00,32.56,32.58,32.44,32.5,98508.0,28.6145,28.632,28.509,28.5617,98508.0
2023-04-04 10:15:00,32.51,32.51,32.28,32.29,130136.0,28.5705,28.5705,28.3684,28.3772,130136.0
2023-04-04 10:20:00,32.29,32.3,32.16,32.2,301589.0,28.3772,28.386,28.2629,28.2981,301589.0
2023-04-04 10:25:00,32.19,32.21,32.1,32.15,217438.0,28.2893,28.3069,28.2102,28.2541,217438.0
2023-04-04 10:30:00,32.15,32.21,32.11,32.16,211434.0,28.2541,28.3069,28.219,28.2629,211434.0
2023-04-04 10:35:00,32.16,32.18,32.04,32.05,220847.0,28.2629,28.2805,28.1575,28.1663,220847.0
2023-04-04 10:40:00,32.05,32.06,31.95,32.02,153895.0,28.1663,28.175,28.0784,28.1399,153895.0
2023-04-04 10:45:00,32.02,32.03,31.74,31.77,387020.0,28.1399,28.1487,27.8938,27.9202,387020.0
2023-04-04 10:50:00,31.78,31.8,31.72,31.75,176853.0,27.929,27.9465,27.8762,27.9026,176853.0
2023-04-04 10:55:00,31.75,31.85,31.71,31.81,264460.0,27.9026,27.9905,27.8675,27.9553,264460.0
2023-04-04 11:00:00,31.81,31.84,31.77,31.83,209599.0,27.9553,27.9817,27.9202,27.9729,209599.0
2023-04-04 11:05:00,31.83,31.84,31.59,31.62,187155.0,27.9729,27.9817,27.762,27.7884,187155.0
2023-04-04 11:10:00,31.62,31.73,31.6,31.71,149072.0,27.7884,27.885,27.7708,27.8675,149072.0
2023-04-04 11:15:00,31.71,31.75,31.59,31.69,175980.0,27.8675,27.9026,27.762,27.8499,175980.0
2023-04-04 11:20:00,31.7,31.8,31.69,31.75,164551.0,27.8587,27.9465,27.8499,27.9026,164551.0
2023-04-04 11:25:00,31.75,31.76,31.66,31.67,126914.0,27.9026,27.9114,27.8235,27.8323,126914.0
2023-04-04 11:30:00,31.67,31.78,31.62,31.78,120066.0,27.8323,27.929,27.7884,27.929,120066.0
2023-04-04 11:35:00,31.78,31.79,31.67,31.68,121254.0,27.929,27.9378,27.8323,27.8411,121254.0
2023-04-04 11:40:00,31.67,31.73,31.64,31.69,90761.0,27.8323,27.885,27.8059,27.8499,90761.0
2023-04-04 11:45:00,31.69,31.76,31.68,31.73,161599.0,27.8499,27.9114,27.8411,27.885,161599.0
2023-04-04 11:50:00,31.73,31.73,31.63,31.66,81662.0,27.885,27.885,27.7971,27.8235,81662.0
2023-04-04 11:55:00,31.67,31.67,31.59,31.63,161388.0,27.8323,27.8323,27.762,27.7971,161388.0
2023-04-04 12:00:00,31.63,31.73,31.63,31.73,125102.0,27.7971,27.885,27.7971,27.885,125102.0
2023-04-04 12:05:00,31.73,31.78,31.67,31.68,95893.0,27.885,27.929,27.8323,27.8411,95893.0
2023-04-04 12:10:00,31.68,31.71,31.63,31.66,170852.0,27.8411,27.8675,27.7971,27.8235,170852.0
2023-04-04 12:15:00,31.66,31.67,31.6,31.61,67618.0,27.8235,27.8323,27.7708,27.7796,67618.0
2023-04-04 12:20:00,31.6,31.63,31.57,31.62,77139.0,27.7708,27.7971,27.7444,27.7884,77139.0
2023-04-04 12:25:00,31.62,31.66,31.58,31.66,258010.0,27.7884,27.8235,27.7532,27.8235,258010.0
2023-04-04 12:30:00,31.66,31.69,31.5,31.52,276344.0,27.8235,27.8499,27.6829,27.7005,276344.0
2023-04-04 12:35:00,31.52,31.52,31.44,31.48,251535.0,27.7005,27.7005,27.6302,27.6653,251535.0
2023-04-04 12:40:00,31.48,31.57,31.44,31.56,384792.0,27.6653,27.7444,27.6302,27.7356,384792.0
2023-04-04 12:45:00,31.57,31.63,31.51,31.6,293694.0,27.7444,27.7971,27.6917,27.7708,293694.0
2023-04-04 12:50:00,31.61,31.61,31.45,31.46,154123.0,27.7796,27.7796,27.639,27.6477,154123.0
2023-04-04 12:55:00,31.46,31.56,31.46,31.51,145125.0,27.6477,27.7356,27.6477,27.6917,145125.0
2023-04-04 13:00:00,31.52,31.56,31.47,31.56,332163.0,27.7005,27.7356,27.6565,27.7356,332163.0
2023-04-04 13:05:00,31.55,31.55,31.45,31.49,119575.0,27.7268,27.7268,27.639,27.6741,119575.0
2023-04-04 13:10:00,31.48,31.48,31.4,31.46,157092.0,27.6653,27.6653,27.595,27.6477,157092.0
2023-04-04 13:15:00,31.46,31.59,31.46,31.59,142759.0,27.6477,27.762,27.6477,27.762,142759.0
2023-04-04 13:20:00,31.59,31.61,31.53,31.61,127050.0,27.762,27.7796,27.7093,27.7796,127050.0
2023-04-04 13:25:00,31.61,31.63,31.57,31.62,151447.0,27.7796,27.7971,27.7444,27.7884,151447.0
2023-04-04 13:30:00,31.63,31.86,31.62,31.76,207438.0,27.7971,27.9993,27.7884,27.9114,207438.0
2023-04-04 13:35:00,31.77,31.85,31.73,31.82,93440.0,27.9202,27.9905,27.885,27.9641,93440.0
2023-04-04 13:40:00,31.82,31.93,31.81,31.89,167453.0,27.9641,28.0608,27.9553,28.0256,167453.0
2023-04-04 13:45:00,31.88,31.89,31.71,31.78,217679.0,28.0169,28.0256,27.8675,27.929,217679.0
2023-04-04 13:50:00,31.78,31.8,31.74,31.77,101512.0,27.929,27.9465,27.8938,27.9202,101512.0
2023-04-04 13:55:00,31.76,31.8,31.75,31.77,77868.0,27.9114,27.9465,27.9026,27.9202,77868.0
2023-04-04 14:00:00,31.76,31.85,31.74,31.8,143597.0,27.9114,27.9905,27.8938,27.9465,143597.0
2023-04-04 14:05:00,31.8,31.83,31.75,31.76,167885.0,27.9465,27.9729,27.9026,27.9114,167885.0
2023-04-04 14:10:00,31.77,31.81,31.75,31.77,74563.0,27.9202,27.9553,27.9026,27.9202,74563.0
2023-04-04 14:15:00,31.77,31.78,31.71,31.71,90542.0,27.9202,27.929,27.8675,27.8675,90542.0
2023-04-04 14:20:00,31.71,31.74,31.64,31.65,86067.0,27.8675,27.8938,27.8059,27.8147,86067.0
2023-04-04 14:25:00,31.65,31.69,31.62,31.64,88401.0,27.8147,27.8499,27.7884,27.8059,88401.0
2023-04-04 14:30:00,31.65,31.65,31.57,31.59,101472.0,27.8147,27.8147,27.7444,27.762,101472.0
2023-04-04 14:35:00,31.59,31.7,31.57,31.68,111790.0,27.762,27.8587,27.7444,27.8411,111790.0
2023-04-04 14:40:00,31.69,31.7,31.63,31.68,92346.0,27.8499,27.8587,27.7971,27.8411,92346.0
2023-04-04 14:45:00,31.68,31.69,31.64,31.66,84465.0,27.8411,27.8499,27.8059,27.8235,84465.0
2023-04-04 14:50:00,31.67,31.72,31.66,31.71,119144.0,27.8323,27.8762,27.8235,27.8675,119144.0
2023-04-04 14:55:00,31.7,31.71,31.58,31.59,185843.0,27.8587,27.8675,27.7532,27.762,185843.0
2023-04-04 15:00:00,31.58,31.73,31.55,31.7,255086.0,27.7532,27.885,27.7268,27.8587,255086.0
2023-04-04 15:05:00,31.7,31.73,31.66,31.71,106546.0,27.8587,27.885,27.8235,27.8675,106546.0
2023-04-04 15:10:00,31.7,31.75,31.66,31.72,117122.0,27.8587,27.9026,27.8235,27.8762,117122.0
2023-04-04 15:15:00,31.73,31.81,31.72,31.8,128381.0,27.885,27.9553,27.8762,27.9465,128381.0
2023-04-04 15:20:00,31.8,31.83,31.73,31.76,163494.0,27.9465,27.9729,27.885,27.9114,163494.0
2023-04-04 15:25:00,31.75,31.8,31.74,31.77,116122.0,27.9026,27.9465,27.8938,27.9202,116122.0
2023-04-04 15:30:00,31.77,31.79,31.72,31.77,147120.0,27.9202,27.9378,27.8762,27.9202,147120.0
2023-04-04 15:35:00,31.76,31.85,31.76,31.83,229336.0,27.9114,27.9905,27.9114,27.9729,229336.0
2023-04-04 15:40:00,31.83,31.86,31.78,31.81,295810.0,27.9729,27.9993,27.929,27.9553,295810.0
2023-04-04 15:45:00,31.81,31.86,31.77,31.83,420201.0,27.9553,27.9993,27.9202,27.9729,420201.0
2023-04-04 15:50:00,31.82,31.96,31.8,31.94,406756.0,27.9641,28.0872,27.9465,28.0696,406756.0
2023-04-04 15:55:00,31.94,32.0,31.88,31.94,1199448.0,28.0696,28.1223,28.0169,28.0696,1199448.0
2023-04-05 09:30:00,31.59,31.64,31.34,31.41,307323.0,27.762,27.8059,27.5423,27.6038,307323.0
2023-04-05 09:35:00,31.4,31.57,31.38,31.53,98862.0,27.595,27.7444,27.5774,27.7093,98862.0
2023-04-05 09:40:00,31.51,31.72,31.44,31.48,196154.0,27.6917,27.8762,27.6302,27.6653,196154.0
2023-04-05 09:45:00,31.49,31.88,31.44,31.88,131010.0,27.6741,28.0169,27.6302,28.0169,131010.0
2023-04-05 09:50:00,31.88,32.12,31.85,32.05,101116.0,28.0169,28.2278,27.9905,28.1663,101116.0
2023-04-05 09:55:00,32.05,32.08,31.89,31.96,272574.0,28.1663,28.1926,28.0256,28.0872,272574.0
2023-04-05 10:00:00,31.95,32.0,31.75,31.83,178186.0,28.0784,28.1223,27.9026,27.9729,178186.0
2023-04-05 10:05:00,31.84,31.89,31.76,31.86,79155.0,27.9817,28.0256,27.9114,27.9993,79155.0
2023-04-05 10:10:00,31.86,31.94,31.72,31.76,86669.0,27.9993,28.0696,27.8762,27.9114,86669.0
2023-04-05 10:15:00,31.75,31.83,31.61,31.62,260071.0,27.9026,27.9729,27.7796,27.7884,260071.0
2023-04-05 10:20:00,31.63,31.85,31.63,31.83,167674.0,27.7971,27.9905,27.7971,27.9729,167674.0
2023-04-05 10:25:00,31.84,31.84,31.61,31.63,101451.0,27.9817,27.9817,27.7796,27.7971,101451.0
2023-04-05 10:30:00,31.62,31.78,31.62,31.77,111365.0,27.7884,27.929,27.7884,27.9202,111365.0
2023-04-05 10:35:00,31.77,31.97,31.77,31.87,104360.0,27.9202,28.0959,27.9202,28.0081,104360.0
2023-04-05 10:40:00,31.87,31.87,31.61,31.61,196109.0,28.0081,28.0081,27.7796,27.7796,196109.0
2023-04-05 10:45:00,31.61,31.63,31.43,31.5,111005.0,27.7796,27.7971,27.6214,27.6829,111005.0
2023-04-05 10:50:00,31.51,31.52,31.44,31.49,78414.0,27.6917,27.7005,27.6302,27.6741,78414.0
2023-04-05 10:55:00,31.49,31.54,31.41,31.53,87491.0,27.6741,27.7181,27.6038,27.7093,87491.0
2023-04-05 11:00:00,31.52,31.54,31.45,31.52,48121.0,27.7005,27.7181,27.639,27.7005,48121.0
2023-04-05 11:05:00,31.51,31.61,31.51,31.59,71646.0,27.6917,27.7796,27.6917,27.762,71646.0
2023-04-05 11:10:00,31.6,31.68,31.57,31.59,101483.0,27.7708,27.8411,27.7444,27.762,101483.0
2023-04-05 11:15:00,31.58,31.62,31.5,31.57,69281.0,27.7532,27.7884,27.6829,27.7444,69281.0
2023-04-05 11:20:00,31.57,31.58,31.49,31.52,136437.0,27.7444,27.7532,27.6741,27.7005,136437.0
2023-04-05 11:25:00,31.52,31.53,31.47,31.51,63144.0,27.7005,27.7093,27.6565,27.6917,63144.0
2023-04-05 11:30:00,31.51,31.53,31.48,31.48,111875.0,27.6917,27.7093,27.6653,27.6653,111875.0
2023-04-05 11:35:00,31.48,31.51,31.44,31.48,105281.0,27.6653,27.6917,27.6302,27.6653,105281.0
2023-04-05 11:40:00,31.49,31.5,31.43,31.46,55126.0,27.6741,27.6829,27.6214,27.6477,55126.0
2023-04-05 11:45:00,31.46,31.49,31.44,31.49,80789.0,27.6477,27.6741,27.6302,27.6741,80789.0
2023-04-05 11:50:00,31.49,31.57,31.46,31.52,82730.0,27.6741,27.7444,27.6477,27.7005,82730.0
2023-04-05 11:55:00,31.51,31.61,31.5,31.6,151165.0,27.6917,27.7796,27.6829,27.7708,151165.0
2023-04-05 12:00:00,31.6,31.68,31.51,31.67,98298.0,27.7708,27.8411,27.6917,27.8323,98298.0
2023-04-05 12:05:00,31.67,31.7,31.62,31.65,77298.0,27.8323,27.8587,27.7884,27.8147,77298.0
2023-04-05 12:10:00,31.66,31.69,31.59,31.65,120308.0,27.8235,27.8499,27.762,27.8147,120308.0
2023-04-05 12:15:00,31.65,31.69,31.58,31.69,100686.0,27.8147,27.8499,27.7532,27.8499,100686.0
2023-04-05 12:20:00,31.69,31.71,31.61,31.66,145202.0,27.8499,27.8675,27.7796,27.8235,145202.0
2023-04-05 12:25:00,31.66,31.66,31.51,31.6,188370.0,27.8235,27.8235,27.6917,27.7708,188370.0
2023-04-05 12:30:00,31.59,31.59,31.49,31.54,105116.0,27.762,27.762,27.6741,27.7181,105116.0
2023-04-05 12:35:00,31.54,31.58,31.52,31.57,62249.0,27.7181,27.7532,27.7005,27.7444,62249.0
2023-04-05 12:40:00,31.56,31.59,31.52,31.53,85175.0,27.7356,27.762,27.7005,27.7093,85175.0
2023-04-05 12:45:00,31.53,31.53,31.4,31.41,84365.0,27.7093,27.7093,27.595,27.6038,84365.0
2023-04-05 12:50:00,31.42,31.43,31.34,31.38,73103.0,27.6126,27.6214,27.5423,27.5774,73103.0
2023-04-05 12:55:00,31.38,31.5,31.35,31.5,67979.0,27.5774,27.6829,27.5511,27.6829,67979.0
2023-04-05 13:00:00,31.5,31.58,31.5,31.58,48961.0,27.6829,27.7532,27.6829,27.7532,48961.0
2023-04-05 13:05:00,31.58,31.65,31.58,31.61,62074.0,27.7532,27.8147,27.7532,27.7796,62074.0
2023-04-05 13:10:00,31.61,31.72,31.6,31.68,81832.0,27.7796,27.8762,27.7708,27.8411,81832.0
2023-04-05 13:15:00,31.7,31.94,31.69,31.92,88155.0,27.8587,28.0696,27.8499,28.052,88155.0
2023-04-05 13:20:00,31.93,31.96,31.87,31.89,87687.0,28.0608,28.0872,28.0081,28.0256,87687.0
2023-04-05 13:25:00,31.9,31.9,31.78,31.79,66333.0,28.0344,28.0344,27.929,27.9378,66333.0
2023-04-05 13:30:00,31.79,31.82,31.75,31.77,73536.0,27.9378,27.9641,27.9026,27.9202,73536.0
2023-04-05 13:35:00,31.76,31.77,31.7,31.71,55190.0,27.9114,27.9202,27.8587,27.8675,55190.0
2023-04-05 13:40:00,31.72,31.75,31.64,31.68,88154.0,27.8762,27.9026,27.8059,27.8411,88154.0
2023-04-05 13:45:00,31.68,31.68,31.59,31.63,76902.0,27.8411,27.8411,27.762,27.7971,76902.0
2023-04-05 13:50:00,31.64,31.75,31.63,31.74,61184.0,27.8059,27.9026,27.7971,27.8938,61184.0
2023-04-05 13:55:00,31.75,31.77,31.73,31.74,54567.0,27.9026,27.9202,27.885,27.8938,54567.0
2023-04-05 14:00:00,31.74,31.76,31.69,31.75,89978.0,27.8938,27.9114,27.8499,27.9026,89978.0
2023-04-05 14:05:00,31.75,31.88,31.74,31.81,118245.0,27.9026,28.0169,27.8938,27.9553,118245.0
2023-04-05 14:10:00,31.81,31.87,31.75,31.87,64105.0,27.9553,28.0081,27.9026,28.0081,64105.0
2023-04-05 14:15:00,31.86,31.96,31.85,31.94,77934.0,27.9993,28.0872,27.9905,28.0696,77934.0
2023-04-05 14:20:00,31.93,31.94,31.89,31.9,86044.0,28.0608,28.0696,28.0256,28.0344,86044.0
2023-04-05 14:25:00,31.89,31.93,31.84,31.85,58017.0,28.0256,28.0608,27.9817,27.9905,58017.0
2023-04-05 14:30:00,31.85,31.85,31.8,31.85,52156.0,27.9905,27.9905,27.9465,27.9905,52156.0
2023-04-05 14:35:00,31.85,31.94,31.81,31.82,72002.0,27.9905,28.0696,27.9553,27.9641,72002.0
2023-04-05 14:40:00,31.82,31.84,31.76,31.83,76691.0,27.9641,27.9817,27.9114,27.9729,76691.0
2023-04-05 14:45:00,31.83,31.84,31.73,31.74,88178.0,27.9729,27.9817,27.885,27.8938,88178.0
2023-04-05 14:50:00,31.74,31.78,31.7,31.77,69880.0,27.8938,27.929,27.8587,27.9202,69880.0
2023-04-05 14:55:00,31.77,31.83,31.76,31.82,66190.0,27.9202,27.9729,27.9114,27.9641,66190.0
2023-04-05 15:00:00,31.82,31.83,31.78,31.8,71461.0,27.9641,27.9729,27.929,27.9465,71461.0
2023-04-05 15:05:00,31.81,31.87,31.8,31.86,119051.0,27.9553,28.0081,27.9465,27.9993,119051.0
2023-04-05 15:10:00,31.86,31.89,31.84,31.88,79894.0,27.9993,28.0256,27.9817,28.0169,79894.0
2023-04-05 15:15:00,31.88,31.89,31.82,31.84,86432.0,28.0169,28.0256,27.9641,27.9817,86432.0
2023-04-05 15:20:00,31.85,31.87,31.83,31.85,102230.0,27.9905,28.0081,27.9729,27.9905,102230.0
2023-04-05 15:25:00,31.85,31.9,31.84,31.85,88831.0,27.9905,28.0344,27.9817,27.9905,88831.0
2023-04-05 15:30:00,31.86,31.89,31.82,31.89,131659.0,27.9993,28.0256,27.9641,28.0256,131659.0
2023-04-05 15:35:00,31.89,31.93,31.85,31.88,141296.0,28.0256,28.0608,27.9905,28.0169,141296.0
2023-04-05 15:40:00,31.88,31.93,31.86,31.93,117007.0,28.0169,28.0608,27.9993,28.0608,117007.0
2023-04-05 15:45:00,31.92,31.93,31.78,31.84,167947.0,28.052,28.0608,27.929,27.9817,167947.0
2023-04-05 15:50:00,31.85,31.98,31.84,31.96,254770.0,27.9905,28.1047,27.9817,28.0872,254770.0
2023-04-05 15:55:00,31.97,32.06,31.96,32.02,673488.0,28.0959,28.175,28.0872,28.1399,673488.0
2023-04-06 09:30:00,32.17,32.27,32.04,32.22,234754.0,28.2717,28.3596,28.1575,28.3157,234754.0
2023-04-06 09:35:00,32.24,32.31,32.16,32.27,142123.0,28.3332,28.3947,28.2629,28.3596,142123.0
2023-04-06 09:40:00,32.26,32.48,32.25,32.48,147064.0,28.3508,28.5441,28.342,28.5441,147064.0
2023-04-06 09:45:00,32.48,32.59,32.43,32.58,109209.0,28.5441,28.6408,28.5002,28.632,109209.0
2023-04-06 09:50:00,32.57,32.72,32.55,32.64,163304.0,28.6232,28.7551,28.6057,28.6848,163304.0
2023-04-06 09:55:00,32.64,32.84,32.63,32.81,126429.0,28.6848,28.8605,28.676,28.8342,126429.0
2023-04-06 10:00:00,32.84,32.92,32.74,32.77,194095.0,28.8605,28.9308,28.7726,28.799,194095.0
2023-04-06 10:05:00,32.77,32.84,32.76,32.84,94318.0,28.799,28.8605,28.7902,28.8605,94318.0
2023-04-06 10:10:00,32.84,33.05,32.83,32.98,120290.0,28.8605,29.0451,28.8517,28.9836,120290.0
2023-04-06 10:15:00,32.98,33.05,32.96,33.04,102317.0,28.9836,29.0451,28.966,29.0363,102317.0
2023-04-06 10:20:00,33.03,33.03,32.88,32.92,59459.0,29.0275,29.0275,28.8957,28.9308,59459.0
2023-04-06 10:25:00,32.91,32.99,32.88,32.91,46624.0,28.922,28.9923,28.8957,28.922,46624.0
2023-04-06 10:30:00,32.9,32.98,32.86,32.97,80152.0,28.9133,28.9836,28.8781,28.9748,80152.0
2023-04-06 10:35:00,32.98,32.99,32.84,32.84,87325.0,28.9836,28.9923,28.8605,28.8605,87325.0
2023-04-06 10:40:00,32.84,32.85,32.71,32.79,56414.0,28.8605,28.8693,28.7463,28.8166,56414.0
2023-04-06 10:45:00,32.79,32.91,32.79,32.84,57005.0,28.8166,28.922,28.8166,28.8605,57005.0
2023-04-06 10:50:00,32.84,32.85,32.75,32.79,75761.0,28.8605,28.8693,28.7814,28.8166,75761.0
2023-04-06 10:55:00,32.78,32.82,32.74,32.81,78278.0,28.8078,28.8429,28.7726,28.8342,78278.0
2023-04-06 11:00:00,32.81,32.85,32.76,32.8,67269.0,28.8342,28.8693,28.7902,28.8254,67269.0
2023-04-06 11:05:00,32.79,32.85,32.78,32.8,55841.0,28.8166,28.8693,28.8078,28.8254,55841.0
2023-04-06 11:10:00,32.8,32.86,32.79,32.86,51229.0,28.8254,28.8781,28.8166,28.8781,51229.0
2023-04-06 11:15:00,32.85,32.89,32.82,32.84,68131.0,28.8693,28.9045,28.8429,28.8605,68131.0
2023-04-06 11:20:00,32.84,32.85,32.77,32.79,91619.0,28.8605,28.8693,28.799,28.8166,91619.0
2023-04-06 11:25:00,32.77,32.83,32.75,32.76,64147.0,28.799,28.8517,28.7814,28.7902,64147.0
2023-04-06 11:30:00,32.76,32.77,32.65,32.7,108333.0,28.7902,28.799,28.6935,28.7375,108333.0
2023-04-06 11:35:00,32.69,32.78,32.67,32.74,62252.0,28.7287,28.8078,28.7111,28.7726,62252.0
2023-04-06 11:40:00,32.74,32.75,32.63,32.64,47269.0,28.7726,28.7814,28.676,28.6848,47269.0
2023-04-06 11:45:00,32.65,32.71,32.62,32.69,57967.0,28.6935,28.7463,28.6672,28.7287,57967.0
2023-04-06 11:50:00,32.69,32.7,32.64,32.65,38610.0,28.7287,28.7375,28.6848,28.6935,38610.0
2023-04-06 11:55:00,32.65,32.7,32.64,32.66,46739.0,28.6935,28.7375,28.6848,28.7023,46739.0
2023-04-06 12:00:00,32.66,32.71,32.65,32.67,76527.0,28.7023,28.7463,28.6935,28.7111,76527.0
2023-04-06 12:05:00,32.68,32.69,32.63,32.65,68831.0,28.7199,28.7287,28.676,28.6935,68831.0
2023-04-06 12:10:00,32.65,32.69,32.63,32.65,64447.0,28.6935,28.7287,28.676,28.6935,64447.0
2023-04-06 12:15:00,32.66,32.71,32.63,32.7,95250.0,28.7023,28.7463,28.676,28.7375,95250.0
2023-04-06 12:20:00,32.7,32.72,32.66,32.66,36054.0,28.7375,28.7551,28.7023,28.7023,36054.0
2023-04-06 12:25:00,32.66,32.7,32.66,32.67,37520.0,28.7023,28.7375,28.7023,28.7111,37520.0
2023-04-06 12:30:00,32.68,32.82,32.67,32.8,51869.0,28.7199,28.8429,28.7111,28.8254,51869.0
2023-04-06 12:35:00,32.8,32.94,32.79,32.92,74836.0,28.8254,28.9484,28.8166,28.9308,74836.0
2023-04-06 12:40:00,32.92,32.97,32.91,32.95,85608.0,28.9308,28.9748,28.922,28.9572,85608.0
2023-04-06 12:45:00,32.95,32.97,32.86,32.86,65919.0,28.9572,28.9748,28.8781,28.8781,65919.0
2023-04-06 12:50:00,32.86,32.89,32.83,32.84,72398.0,28.8781,28.9045,28.8517,28.8605,72398.0
2023-04-06 12:55:00,32.83,32.84,32.75,32.75,99312.0,28.8517,28.8605,28.7814,28.7814,99312.0
2023-04-06 13:00:00,32.76,32.78,32.71,32.78,73170.0,28.7902,28.8078,28.7463,28.8078,73170.0
2023-04-06 13:05:00,32.78,32.81,32.74,32.81,55574.0,28.8078,28.8342,28.7726,28.8342,55574.0
2023-04-06 13:10:00,32.8,32.87,32.8,32.86,52965.0,28.8254,28.8869,28.8254,28.8781,52965.0
2023-04-06 13:15:00,32.86,32.96,32.86,32.95,130820.0,28.8781,28.966,28.8781,28.9572,130820.0
2023-04-06 13:20:00,32.95,33.06,32.93,33.02,146251.0,28.9572,29.0539,28.9396,29.0187,146251.0
2023-04-06 13:25:00,33.02,33.05,32.98,33.02,114618.0,29.0187,29.0451,28.9836,29.0187,114618.0
2023-04-06 13:30:00,33.02,33.03,32.94,32.97,78696.0,29.0187,29.0275,28.9484,28.9748,78696.0
2023-04-06 13:35:00,32.97,32.99,32.94,32.98,46270.0,28.9748,28.9923,28.9484,28.9836,46270.0
2023-04-06 13:40:00,32.98,32.98,32.9,32.92,52712.0,28.9836,28.9836,28.9133,28.9308,52712.0
2023-04-06 13:45:00,32.92,32.92,32.87,32.88,66930.0,28.9308,28.9308,28.8869,28.8957,66930.0
2023-04-06 13:50:00,32.88,32.89,32.85,32.88,113471.0,28.8957,28.9045,28.8693,28.8957,113471.0
2023-04-06 13:55:00,32.88,32.9,32.79,32.81,194417.0,28.8957,28.9133,28.8166,28.8342,194417.0
2023-04-06 14:00:00,32.81,32.9,32.8,32.89,44696.0,28.8342,28.9133,28.8254,28.9045,44696.0
2023-04-06 14:05:00,32.89,32.93,32.86,32.91,70686.0,28.9045,28.9396,28.8781,28.922,70686.0
2023-04-06 14:10:00,32.91,32.92,32.86,32.89,62763.0,28.922,28.9308,28.8781,28.9045,62763.0
2023-04-06 14:15:00,32.89,32.94,32.86,32.88,82752.0,28.9045,28.9484,28.8781,28.8957,82752.0
2023-04-06 14:20:00,32.88,32.93,32.84,32.92,152751.0,28.8957,28.9396,28.8605,28.9308,152751.0
2023-04-06 14:25:00,32.91,32.92,32.88,32.9,81540.0,28.922,28.9308,28.8957,28.9133,81540.0
2023-04-06 14:30:00,32.9,32.9,32.84,32.88,149338.0,28.9133,28.9133,28.8605,28.8957,149338.0
2023-04-06 14:35:00,32.89,32.98,32.88,32.95,130766.0,28.9045,28.9836,28.8957,28.9572,130766.0
2023-04-06 14:40:00,32.95,32.98,32.93,32.98,75208.0,28.9572,28.9836,28.9396,28.9836,75208.0
2023-04-06 14:45:00,32.98,33.05,32.95,32.97,239987.0,28.9836,29.0451,28.9572,28.9748,239987.0
2023-04-06 14:50:00,32.96,32.97,32.88,32.89,57828.0,28.966,28.9748,28.8957,28.9045,57828.0
2023-04-06 14:55:00,32.88,32.89,32.79,32.8,123215.0,28.8957,28.9045,28.8166,28.8254,123215.0
2023-04-06 15:00:00,32.8,32.83,32.78,32.8,228106.0,28.8254,28.8517,28.8078,28.8254,228106.0
2023-04-06 15:05:00,32.81,32.86,32.78,32.83,136388.0,28.8342,28.8781,28.8078,28.8517,136388.0
2023-04-06 15:10:00,32.83,32.83,32.69,32.71,166700.0,28.8517,28.8517,28.7287,28.7463,166700.0
2023-04-06 15:15:00,32.71,32.73,32.67,32.72,143453.0,28.7463,28.7639,28.7111,28.7551,143453.0
2023-04-06 15:20:00,32.72,32.72,32.64,32.64,141294.0,28.7551,28.7551,28.6848,28.6848,141294.0
2023-04-06 15:25:00,32.64,32.71,32.63,32.7,87550.0,28.6848,28.7463,28.676,28.7375,87550.0
2023-04-06 15:30:00,32.7,32.7,32.62,32.67,118106.0,28.7375,28.7375,28.6672,28.7111,118106.0
2023-04-06 15:35:00,32.67,32.69,32.6,32.63,95675.0,28.7111,28.7287,28.6496,28.676,95675.0
2023-04-06 15:40:00,32.63,32.66,32.61,32.65,168634.0,28.676,28.7023,28.6584,28.6935,168634.0
2023-04-06 15:45:00,32.65,32.69,32.64,32.66,200892.0,28.6935,28.7287,28.6848,28.7023,200892.0
2023-04-06 15:50:00,32.66,32.67,32.62,32.63,407740.0,28.7023,28.7111,28.6672,28.676,407740.0
2023-04-06 15:55:00,32.62,32.76,32.6,32.74,601031.0,28.6672,28.7902,28.6496,28.7726,601031.0
2023-04-10 09:30:00,32.5,32.74,32.44,32.67,181598.0,28.5617,28.7726,28.509,28.7111,181598.0
2023-04-10 09:35:00,32.66,32.84,32.58,32.84,86628.0,28.7023,28.8605,28.632,28.8605,86628.0
2023-04-10 09:40:00,32.84,33.12,32.78,33.07,97822.0,28.8605,29.1066,28.8078,29.0627,97822.0
2023-04-10 09:45:00,33.07,33.26,33.04,33.2,181343.0,29.0627,29.2296,29.0363,29.1769,181343.0
2023-04-10 09:50:00,33.2,33.33,33.17,33.26,200969.0,29.1769,29.2911,29.1505,29.2296,200969.0
2023-04-10 09:55:00,33.26,33.33,33.2,33.29,243597.0,29.2296,29.2911,29.1769,29.256,243597.0
2023-04-10 10:00:00,33.28,33.54,33.24,33.52,246824.0,29.2472,29.4757,29.2121,29.4581,246824.0
2023-04-10 10:05:00,33.51,33.54,33.36,33.54,246123.0,29.4493,29.4757,29.3175,29.4757,246123.0
2023-04-10 10:10:00,33.54,33.56,33.42,33.48,149837.0,29.4757,29.4933,29.3702,29.423,149837.0
2023-04-10 10:15:00,33.49,33.53,33.45,33.5,112404.0,29.4318,29.4669,29.3966,29.4405,112404.0
2023-04-10 10:20:00,33.5,33.58,33.49,33.57,110574.0,29.4405,29.5109,29.4318,29.5021,110574.0
2023-04-10 10:25:00,33.56,33.62,33.5,33.62,96755.0,29.4933,29.546,29.4405,29.546,96755.0
2023-04-10 10:30:00,33.62,33.67,33.56,33.56,101489.0,29.546,29.5899,29.4933,29.4933,101489.0
2023-04-10 10:35:00,33.57,33.73,33.57,33.62,132230.0,29.5021,29.6427,29.5021,29.546,132230.0
2023-04-10 10:40:00,33.62,33.62,33.41,33.5,126796.0,29.546,29.546,29.3615,29.4405,126796.0
2023-04-10 10:45:00,33.5,33.5,33.37,33.39,93362.0,29.4405,29.4405,29.3263,29.3439,93362.0
2023-04-10 10:50:00,33.4,33.43,33.3,33.36,73960.0,29.3527,29.379,29.2648,29.3175,73960.0
2023-04-10 10:55:00,33.36,33.47,33.36,33.38,63868.0,29.3175,29.4142,29.3175,29.3351,63868.0
2023-04-10 11:00:00,33.38,33.39,33.29,33.32,154408.0,29.3351,29.3439,29.256,29.2824,154408.0
2023-04-10 11:05:00,33.31,33.37,33.25,33.3,69038.0,29.2736,29.3263,29.2208,29.2648,69038.0
2023-04-10 11:10:00,33.3,33.36,33.28,33.31,56627.0,29.2648,29.3175,29.2472,29.2736,56627.0
2023-04-10 11:15:00,33.31,33.31,33.24,33.29,55615.0,29.2736,29.2736,29.2121,29.256,55615.0
2023-04-10 11:20:00,33.28,33.32,33.23,33.23,38680.0,29.2472,29.2824,29.2033,29.2033,38680.0
2023-04-10 11:25:00,33.23,33.26,33.17,33.19,59917.0,29.2033,29.2296,29.1505,29.1681,59917.0
2023-04-10 11:30:00,33.19,33.21,33.11,33.14,60667.0,29.1681,29.1857,29.0978,29.1242,60667.0
2023-04-10 11:35:00,33.15,33.15,33.08,33.11,58228.0,29.133,29.133,29.0714,29.0978,58228.0
2023-04-10 11:40:00,33.1,33.16,33.09,33.11,66630.0,29.089,29.1417,29.0802,29.0978,66630.0
2023-04-10 11:45:00,33.1,33.16,33.09,33.14,62723.0,29.089,29.1417,29.0802,29.1242,62723.0
2023-04-10 11:50:00,33.15,33.15,33.09,33.12,84841.0,29.133,29.133,29.0802,29.1066,84841.0
2023-04-10 11:55:00,33.12,33.14,33.06,33.08,70676.0,29.1066,29.1242,29.0539,29.0714,70676.0
2023-04-10 12:00:00,33.07,33.1,33.04,33.08,77271.0,29.0627,29.089,29.0363,29.0714,77271.0
2023-04-10 12:05:00,33.09,33.11,33.01,33.04,65063.0,29.0802,29.0978,29.0099,29.0363,65063.0
2023-04-10 12:10:00,33.04,33.09,33.03,33.09,63742.0,29.0363,29.0802,29.0275,29.0802,63742.0
2023-04-10 12:15:00,33.08,33.12,33.05,33.1,67541.0,29.0714,29.1066,29.0451,29.089,67541.0
2023-04-10 12:20:00,33.09,33.11,33.07,33.09,56022.0,29.0802,29.0978,29.0627,29.0802,56022.0
2023-04-10 12:25:00,33.08,33.09,33.04,33.05,51699.0,29.0714,29.0802,29.0363,29.0451,51699.0
2023-04-10 12:30:00,33.06,33.1,33.02,33.07,49471.0,29.0539,29.089,29.0187,29.0627,49471.0
2023-04-10 12:35:00,33.07,33.1,33.01,33.08,68491.0,29.0627,29.089,29.0099,29.0714,68491.0
2023-04-10 12:40:00,33.08,33.2,33.04,33.2,107446.0,29.0714,29.1769,29.0363,29.1769,107446.0
2023-04-10 12:45:00,33.2,33.22,33.06,33.12,117597.0,29.1769,29.1945,29.0539,29.1066,117597.0
2023-04-10 12:50:00,33.11,33.17,33.11,33.16,56747.0,29.0978,29.1505,29.0978,29.1417,56747.0
2023-04-10 12:55:00,33.17,33.18,33.14,33.15,89236.0,29.1505,29.1593,29.1242,29.133,89236.0
2023-04-10 13:00:00,33.15,33.26,33.14,33.26,60069.0,29.133,29.2296,29.1242,29.2296,60069.0
2023-04-10 13:05:00,33.26,33.28,33.23,33.28,44959.0,29.2296,29.2472,29.2033,29.2472,44959.0
2023-04-10 13:10:00,33.27,33.29,33.24,33.27,47035.0,29.2384,29.256,29.2121,29.2384,47035.0
2023-04-10 13:15:00,33.28,33.31,33.27,33.29,53470.0,29.2472,29.2736,29.2384,29.256,53470.0
2023-04-10 13:20:00,33.29,33.29,33.23,33.27,54268.0,29.256,29.256,29.2033,29.2384,54268.0
2023-04-10 13:25:00,33.27,33.3,33.18,33.22,136068.0,29.2384,29.2648,29.1593,29.1945,136068.0
2023-04-10 13:30:00,33.23,33.28,33.23,33.27,42692.0,29.2033,29.2472,29.2033,29.2384,42692.0
2023-04-10 13:35:00,33.27,33.3,33.23,33.23,56671.0,29.2384,29.2648,29.2033,29.2033,56671.0
2023-04-10 13:40:00,33.24,33.25,33.19,33.22,54019.0,29.2121,29.2208,29.1681,29.1945,54019.0
2023-04-10 13:45:00,33.22,33.32,33.21,33.31,70988.0,29.1945,29.2824,29.1857,29.2736,70988.0
2023-04-10 13:50:00,33.32,33.35,33.29,33.31,107487.0,29.2824,29.3087,29.256,29.2736,107487.0
2023-04-10 13:55:00,33.3,33.34,33.19,33.23,118597.0,29.2648,29.2999,29.1681,29.2033,118597.0
2023-04-10 14:00:00,33.24,33.25,33.16,33.24,97353.0,29.2121,29.2208,29.1417,29.2121,97353.0
2023-04-10 14:05:00,33.23,33.26,33.19,33.2,58394.0,29.2033,29.2296,29.1681,29.1769,58394.0
2023-04-10 14:10:00,33.2,33.24,33.16,33.23,94352.0,29.1769,29.2121,29.1417,29.2033,94352.0
2023-04-10 14:15:00,33.23,33.28,33.22,33.28,65784.0,29.2033,29.2472,29.1945,29.2472,65784.0
2023-04-10 14:20:00,33.28,33.33,33.24,33.25,84815.0,29.2472,29.2911,29.2121,29.2208,84815.0
2023-04-10 14:25:00,33.25,33.27,33.19,33.22,134866.0,29.2208,29.2384,29.1681,29.1945,134866.0
2023-04-10 14:30:00,33.22,33.27,33.19,33.22,83341.0,29.1945,29.2384,29.1681,29.1945,83341.0
2023-04-10 14:35:00,33.22,33.26,33.2,33.26,40869.0,29.1945,29.2296,29.1769,29.2296,40869.0
2023-04-10 14:40:00,33.26,33.26,33.2,33.22,57006.0,29.2296,29.2296,29.1769,29.1945,57006.0
2023-04-10 14:45:00,33.22,33.22,33.18,33.21,51928.0,29.1945,29.1945,29.1593,29.1857,51928.0
2023-04-10 14:50:00,33.21,33.22,33.17,33.18,94905.0,29.1857,29.1945,29.1505,29.1593,94905.0
2023-04-10 14:55:00,33.18,33.22,33.17,33.22,51193.0,29.1593,29.1945,29.1505,29.1945,51193.0
2023-04-10 15:00:00,33.21,33.26,33.19,33.2,67406.0,29.1857,29.2296,29.1681,29.1769,67406.0
2023-04-10 15:05:00,33.2,33.21,33.13,33.15,130811.0,29.1769,29.1857,29.1154,29.133,130811.0
2023-04-10 15:10:00,33.16,33.18,33.1,33.11,66972.0,29.1417,29.1593,29.089,29.0978,66972.0
2023-04-10 15:15:00,33.11,33.18,33.09,33.18,105612.0,29.0978,29.1593,29.0802,29.1593,105612.0
2023-04-10 15:20:00,33.18,33.2,33.09,33.09,153190.0,29.1593,29.1769,29.0802,29.0802,153190.0
2023-04-10 15:25:00,33.09,33.1,33.01,33.02,146364.0,29.0802,29.089,29.0099,29.0187,146364.0
2023-04-10 15:30:00,33.02,33.1,33.01,33.09,131467.0,29.0187,29.089,29.0099,29.0802,131467.0
2023-04-10 15:35:00,33.08,33.1,33.06,33.09,134860.0,29.0714,29.089,29.0539,29.0802,134860.0
2023-04-10 15:40:00,33.08,33.14,33.04,33.05,281986.0,29.0714,29.1242,29.0363,29.0451,281986.0
2023-04-10 15:45:00,33.05,33.14,33.01,33.12,192039.0,29.0451,29.1242,29.0099,29.1066,192039.0
2023-04-10 15:50:00,33.12,33.13,33.03,33.08,203714.0,29.1066,29.1154,29.0275,29.0714,203714.0
2023-04-10 15:55:00,33.08,33.19,33.06,33.19,451778.0,29.0714,29.1681,29.0539,29.1681,451778.0
2023-04-11 09:30:00,33.18,33.33,33.1,33.21,163076.0,29.1593,29.2911,29.089,29.1857,163076.0
2023-04-11 09:35:00,33.21,33.21,33.11,33.2,75551.0,29.1857,29.1857,29.0978,29.1769,75551.0
2023-04-11 09:40:00,33.2,33.21,33.02,33.15,85532.0,29.1769,29.1857,29.0187,29.133,85532.0
2023-04-11 09:45:00,33.16,33.22,33.07,33.14,64441.0,29.1417,29.1945,29.0627,29.1242,64441.0
2023-04-11 09:50:00,33.14,33.21,33.06,33.2,86994.0,29.1242,29.1857,29.0539,29.1769,86994.0
2023-04-11 09:55:00,33.2,33.22,33.09,33.1,80327.0,29.1769,29.1945,29.0802,29.089,80327.0
2023-04-11 10:00:00,33.1,33.22,33.09,33.22,70978.0,29.089,29.1945,29.0802,29.1945,70978.0
2023-04-11 10:05:00,33.22,33.37,33.22,33.36,46233.0,29.1945,29.3263,29.1945,29.3175,46233.0
2023-04-11 10:10:00,33.36,33.41,33.3,33.36,77427.0,29.3175,29.3615,29.2648,29.3175,77427.0
2023-04-11 10:15:00,33.36,33.42,33.35,33.39,72036.0,29.3175,29.3702,29.3087,29.3439,72036.0
2023-04-11 10:20:00,33.4,33.41,33.29,33.4,74803.0,29.3527,29.3615,29.256,29.3527,74803.0
2023-04-11 10:25:00,33.41,33.49,33.4,33.48,90099.0,29.3615,29.4318,29.3527,29.423,90099.0
2023-04-11 10:30:00,33.47,33.52,33.46,33.47,135279.0,29.4142,29.4581,29.4054,29.4142,135279.0
2023-04-11 10:35:00,33.47,33.47,33.35,33.44,103097.0,29.4142,29.4142,29.3087,29.3878,103097.0
2023-04-11 10:40:00,33.44,33.46,33.35,33.39,60202.0,29.3878,29.4054,29.3087,29.3439,60202.0
2023-04-11 10:45:00,33.38,33.38,33.27,33.3,121564.0,29.3351,29.3351,29.2384,29.2648,121564.0
2023-04-11 10:50:00,33.3,33.36,33.24,33.32,62826.0,29.2648,29.3175,29.2121,29.2824,62826.0
2023-04-11 10:55:00,33.32,33.44,33.32,33.35,63769.0,29.2824,29.3878,29.2824,29.3087,63769.0
2023-04-11 11:00:00,33.36,33.48,33.36,33.41,56337.0,29.3175,29.423,29.3175,29.3615,56337.0
2023-04-11 11:05:00,33.43,33.45,33.38,33.39,47933.0,29.379,29.3966,29.3351,29.3439,47933.0
2023-04-11 11:10:00,33.4,33.43,33.39,33.4,49130.0,29.3527,29.379,29.3439,29.3527,49130.0
2023-04-11 11:15:00,33.39,33.43,33.36,33.38,65427.0,29.3439,29.379,29.3175,29.3351,65427.0
2023-04-11 11:20:00,33.38,33.45,33.38,33.45,34620.0,29.3351,29.3966,29.3351,29.3966,34620.0
2023-04-11 11:25:00,33.44,33.5,33.42,33.48,47304.0,29.3878,29.4405,29.3702,29.423,47304.0
2023-04-11 11:30:00,33.48,33.48,33.38,33.4,49349.0,29.423,29.423,29.3351,29.3527,49349.0
2023-04-11 11:35:00,33.4,33.49,33.38,33.47,107088.0,29.3527,29.4318,29.3351,29.4142,107088.0
2023-04-11 11:40:00,33.47,33.57,33.47,33.57,74312.0,29.4142,29.5021,29.4142,29.5021,74312.0
2023-04-11 11:45:00,33.57,33.63,33.57,33.63,75024.0,29.5021,29.5548,29.5021,29.5548,75024.0
2023-04-11 11:50:00,33.62,33.65,33.6,33.61,74049.0,29.546,29.5724,29.5284,29.5372,74049.0
2023-04-11 11:55:00,33.61,33.71,33.6,33.7,64385.0,29.5372,29.6251,29.5284,29.6163,64385.0
2023-04-11 12:00:00,33.7,33.7,33.67,33.69,57252.0,29.6163,29.6163,29.5899,29.6075,57252.0
2023-04-11 12:05:00,33.7,33.72,33.62,33.63,94067.0,29.6163,29.6339,29.546,29.5548,94067.0
2023-04-11 12:10:00,33.64,33.71,33.62,33.66,53548.0,29.5636,29.6251,29.546,29.5812,53548.0
2023-04-11 12:15:00,33.66,33.69,33.64,33.69,45696.0,29.5812,29.6075,29.5636,29.6075,45696.0
2023-04-11 12:20:00,33.69,33.71,33.65,33.69,40035.0,29.6075,29.6251,29.5724,29.6075,40035.0
2023-04-11 12:25:00,33.68,33.69,33.62,33.64,139764.0,29.5987,29.6075,29.546,29.5636,139764.0
2023-04-11 12:30:00,33.63,33.64,33.6,33.63,40421.0,29.5548,29.5636,29.5284,29.5548,40421.0
2023-04-11 12:35:00,33.64,33.64,33.57,33.61,56289.0,29.5636,29.5636,29.5021,29.5372,56289.0
2023-04-11 12:40:00,33.61,33.64,33.59,33.61,67056.0,29.5372,29.5636,29.5196,29.5372,67056.0
2023-04-11 12:45:00,33.61,33.64,33.58,33.61,56806.0,29.5372,29.5636,29.5109,29.5372,56806.0
2023-04-11 12:50:00,33.61,33.63,33.58,33.62,44202.0,29.5372,29.5548,29.5109,29.546,44202.0
2023-04-11 12:55:00,33.62,33.66,33.61,33.65,47008.0,29.546,29.5812,29.5372,29.5724,47008.0
2023-04-11 13:00:00,33.66,33.67,33.55,33.57,72430.0,29.5812,29.5899,29.4845,29.5021,72430.0
2023-04-11 13:05:00,33.56,33.66,33.56,33.65,87442.0,29.4933,29.5812,29.4933,29.5724,87442.0
2023-04-11 13:10:00,33.66,33.67,33.6,33.62,74794.0,29.5812,29.5899,29.5284,29.546,74794.0
2023-04-11 13:15:00,33.62,33.65,33.6,33.63,43400.0,29.546,29.5724,29.5284,29.5548,43400.0
2023-04-11 13:20:00,33.64,33.67,33.6,33.67,66992.0,29.5636,29.5899,29.5284,29.5899,66992.0
2023-04-11 13:25:00,33.67,33.71,33.65,33.66,76541.0,29.5899,29.6251,29.5724,29.5812,76541.0
2023-04-11 13:30:00,33.66,33.66,33.59,33.61,92288.0,29.5812,29.5812,29.5196,29.5372,92288.0
2023-04-11 13:35:00,33.61,33.64,33.59,33.62,39979.0,29.5372,29.5636,29.5196,29.546,39979.0
2023-04-11 13:40:00,33.62,33.62,33.56,33.59,37990.0,29.546,29.546,29.4933,29.5196,37990.0
2023-04-11 13:45:00,33.59,33.65,33.57,33.64,59839.0,29.5196,29.5724,29.5021,29.5636,59839.0
2023-04-11 13:50:00,33.65,33.71,33.64,33.71,62604.0,29.5724,29.6251,29.5636,29.6251,62604.0
2023-04-11 13:55:00,33.71,33.71,33.65,33.68,57670.0,29.6251,29.6251,29.5724,29.5987,57670.0
2023-04-11 14:00:00,33.68,33.7,33.67,33.69,61120.0,29.5987,29.6163,29.5899,29.6075,61120.0
2023-04-11 14:05:00,33.69,33.73,33.68,33.68,65140.0,29.6075,29.6427,29.5987,29.5987,65140.0
2023-04-11 14:10:00,33.69,33.69,33.64,33.68,62874.0,29.6075,29.6075,29.5636,29.5987,62874.0
2023-04-11 14:15:00,33.67,33.69,33.64,33.69,83590.0,29.5899,29.6075,29.5636,29.6075,83590.0
2023-04-11 14:20:00,33.68,33.74,33.66,33.72,90868.0,29.5987,29.6515,29.5812,29.6339,90868.0
2023-04-11 14:25:00,33.72,33.74,33.7,33.72,44201.0,29.6339,29.6515,29.6163,29.6339,44201.0
2023-04-11 14:30:00,33.73,33.75,33.7,33.72,80646.0,29.6427,29.6603,29.6163,29.6339,80646.0
2023-04-11 14:35:00,33.71,33.73,33.69,33.7,45198.0,29.6251,29.6427,29.6075,29.6163,45198.0
2023-04-11 14:40:00,33.71,33.75,33.7,33.75,51522.0,29.6251,29.6603,29.6163,29.6603,51522.0
2023-04-11 14:45:00,33.75,33.75,33.68,33.7,64129.0,29.6603,29.6603,29.5987,29.6163,64129.0
2023-04-11 14:50:00,33.69,33.74,33.67,33.68,112157.0,29.6075,29.6515,29.5899,29.5987,112157.0
2023-04-11 14:55:00,33.68,33.72,33.66,33.7,46383.0,29.5987,29.6339,29.5812,29.6163,46383.0
2023-04-11 15:00:00,33.71,33.72,33.66,33.7,58166.0,29.6251,29.6339,29.5812,29.6163,58166.0
2023-04-11 15:05:00,33.7,33.73,33.66,33.68,82350.0,29.6163,29.6427,29.5812,29.5987,82350.0
2023-04-11 15:10:00,33.68,33.75,33.67,33.75,63666.0,29.5987,29.6603,29.5899,29.6603,63666.0
2023-04-11 15:15:00,33.75,33.79,33.73,33.77,139605.0,29.6603,29.6954,29.6427,29.6778,139605.0
2023-04-11 15:20:00,33.77,33.83,33.76,33.79,132567.0,29.6778,29.7306,29.669,29.6954,132567.0
2023-04-11 15:25:00,33.79,33.87,33.77,33.87,148969.0,29.6954,29.7657,29.6778,29.7657,148969.0
2023-04-11 15:30:00,33.87,33.93,33.86,33.89,230236.0,29.7657,29.8184,29.7569,29.7833,230236.0
2023-04-11 15:35:00,33.89,33.92,33.86,33.9,113940.0,29.7833,29.8096,29.7569,29.7921,113940.0
2023-04-11 15:40:00,33.9,33.91,33.85,33.86,125791.0,29.7921,29.8009,29.7481,29.7569,125791.0
2023-04-11 15:45:00,33.85,33.87,33.78,33.79,194757.0,29.7481,29.7657,29.6866,29.6954,194757.0
2023-04-11 15:50:00,33.77,33.79,33.74,33.77,248945.0,29.6778,29.6954,29.6515,29.6778,248945.0
2023-04-11 15:55:00,33.77,33.8,33.67,33.72,698124.0,29.6778,29.7042,29.5899,29.6339,698124.0
2023-04-12 09:30:00,33.84,33.96,33.79,33.96,216987.0,29.7393,29.8448,29.6954,29.8448,216987.0
2023-04-12 09:35:00,33.97,34.11,33.87,34.02,120721.0,29.8536,29.9766,29.7657,29.8975,120721.0
2023-04-12 09:40:00,34.02,34.07,33.94,33.98,121616.0,29.8975,29.9415,29.8272,29.8624,121616.0
2023-04-12 09:45:00,34.0,34.06,33.79,33.81,108298.0,29.88,29.9327,29.6954,29.713,108298.0
2023-04-12 09:50:00,33.8,33.93,33.62,33.93,115354.0,29.7042,29.8184,29.546,29.8184,115354.0
2023-04-12 09:55:00,33.93,33.97,33.82,33.89,111955.0,29.8184,29.8536,29.7218,29.7833,111955.0
2023-04-12 10:00:00,33.89,33.95,33.8,33.81,118953.0,29.7833,29.836,29.7042,29.713,118953.0
2023-04-12 10:05:00,33.82,33.82,33.68,33.75,88797.0,29.7218,29.7218,29.5987,29.6603,88797.0
2023-04-12 10:10:00,33.75,33.8,33.65,33.7,58660.0,29.6603,29.7042,29.5724,29.6163,58660.0
2023-04-12 10:15:00,33.68,33.72,33.57,33.58,96356.0,29.5987,29.6339,29.5021,29.5109,96356.0
2023-04-12 10:20:00,33.57,33.61,33.5,33.51,63225.0,29.5021,29.5372,29.4405,29.4493,63225.0
2023-04-12 10:25:00,33.51,33.57,33.36,33.55,120313.0,29.4493,29.5021,29.3175,29.4845,120313.0
2023-04-12 10:30:00,33.55,33.6,33.5,33.57,135778.0,29.4845,29.5284,29.4405,29.5021,135778.0
2023-04-12 10:35:00,33.57,33.6,33.44,33.55,82558.0,29.5021,29.5284,29.3878,29.4845,82558.0
2023-04-12 10:40:00,33.55,33.57,33.34,33.36,159510.0,29.4845,29.5021,29.2999,29.3175,159510.0
2023-04-12 10:45:00,33.36,33.46,33.33,33.4,85236.0,29.3175,29.4054,29.2911,29.3527,85236.0
2023-04-12 10:50:00,33.39,33.48,33.38,33.42,54284.0,29.3439,29.423,29.3351,29.3702,54284.0
2023-04-12 10:55:00,33.4,33.41,33.24,33.25,110252.0,29.3527,29.3615,29.2121,29.2208,110252.0
2023-04-12 11:00:00,33.25,33.33,33.21,33.22,94601.0,29.2208,29.2911,29.1857,29.1945,94601.0
2023-04-12 11:05:00,33.21,33.22,33.11,33.13,124971.0,29.1857,29.1945,29.0978,29.1154,124971.0
2023-04-12 11:10:00,33.13,33.2,33.08,33.18,126179.0,29.1154,29.1769,29.0714,29.1593,126179.0
2023-04-12 11:15:00,33.18,33.27,33.18,33.23,65240.0,29.1593,29.2384,29.1593,29.2033,65240.0
2023-04-12 11:20:00,33.24,33.34,33.23,33.34,112181.0,29.2121,29.2999,29.2033,29.2999,112181.0
2023-04-12 11:25:00,33.36,33.41,33.35,33.41,68822.0,29.3175,29.3615,29.3087,29.3615,68822.0
2023-04-12 11:30:00,33.41,33.47,33.4,33.43,67723.0,29.3615,29.4142,29.3527,29.379,67723.0
2023-04-12 11:35:00,33.42,33.43,33.29,33.29,102940.0,29.3702,29.379,29.256,29.256,102940.0
2023-04-12 11:40:00,33.29,33.36,33.27,33.36,58793.0,29.256,29.3175,29.2384,29.3175,58793.0
2023-04-12 11:45:00,33.36,33.39,33.27,33.32,104624.0,29.3175,29.3439,29.2384,29.2824,104624.0
2023-04-12 11:50:00,33.31,33.37,33.24,33.26,85010.0,29.2736,29.3263,29.2121,29.2296,85010.0
2023-04-12 11:55:00,33.27,33.36,33.26,33.31,76692.0,29.2384,29.3175,29.2296,29.2736,76692.0
2023-04-12 12:00:00,33.31,33.43,33.31,33.36,58897.0,29.2736,29.379,29.2736,29.3175,58897.0
2023-04-12 12:05:00,33.36,33.38,33.31,33.33,83178.0,29.3175,29.3351,29.2736,29.2911,83178.0
2023-04-12 12:10:00,33.32,33.36,33.3,33.32,59341.0,29.2824,29.3175,29.2648,29.2824,59341.0
2023-04-12 12:15:00,33.32,33.36,33.23,33.24,174629.0,29.2824,29.3175,29.2033,29.2121,174629.0
2023-04-12 12:20:00,33.24,33.31,33.23,33.27,44581.0,29.2121,29.2736,29.2033,29.2384,44581.0
2023-04-12 12:25:00,33.27,33.36,33.25,33.27,112313.0,29.2384,29.3175,29.2208,29.2384,112313.0
2023-04-12 12:30:00,33.27,33.32,33.26,33.32,67189.0,29.2384,29.2824,29.2296,29.2824,67189.0
2023-04-12 12:35:00,33.32,33.39,33.31,33.36,110015.0,29.2824,29.3439,29.2736,29.3175,110015.0
2023-04-12 12:40:00,33.36,33.37,33.28,33.31,74379.0,29.3175,29.3263,29.2472,29.2736,74379.0
2023-04-12 12:45:00,33.31,33.35,33.26,33.27,134048.0,29.2736,29.3087,29.2296,29.2384,134048.0
2023-04-12 12:50:00,33.27,33.29,33.24,33.26,74405.0,29.2384,29.256,29.2121,29.2296,74405.0
2023-04-12 12:55:00,33.26,33.31,33.24,33.27,91909.0,29.2296,29.2736,29.2121,29.2384,91909.0
2023-04-12 13:00:00,33.27,33.32,33.23,33.32,78495.0,29.2384,29.2824,29.2033,29.2824,78495.0
2023-04-12 13:05:00,33.31,33.36,33.3,33.35,99473.0,29.2736,29.3175,29.2648,29.3087,99473.0
2023-04-12 13:10:00,33.35,33.44,33.34,33.41,67595.0,29.3087,29.3878,29.2999,29.3615,67595.0
2023-04-12 13:15:00,33.41,33.42,33.34,33.41,91381.0,29.3615,29.3702,29.2999,29.3615,91381.0
2023-04-12 13:20:00,33.41,33.44,33.4,33.43,81710.0,29.3615,29.3878,29.3527,29.379,81710.0
2023-04-12 13:25:00,33.43,33.48,33.4,33.47,99362.0,29.379,29.423,29.3527,29.4142,99362.0
2023-04-12 13:30:00,33.48,33.53,33.43,33.47,98909.0,29.423,29.4669,29.379,29.4142,98909.0
2023-04-12 13:35:00,33.46,33.5,33.4,33.41,110415.0,29.4054,29.4405,29.3527,29.3615,110415.0
2023-04-12 13:40:00,33.4,33.45,33.39,33.41,105065.0,29.3527,29.3966,29.3439,29.3615,105065.0
2023-04-12 13:45:00,33.41,33.43,33.37,33.38,86999.0,29.3615,29.379,29.3263,29.3351,86999.0
2023-04-12 13:50:00,33.37,33.39,33.35,33.36,72961.0,29.3263,29.3439,29.3087,29.3175,72961.0
2023-04-12 13:55:00,33.35,33.41,33.35,33.4,77402.0,29.3087,29.3615,29.3087,29.3527,77402.0
2023-04-12 14:00:00,33.4,33.44,33.33,33.39,106776.0,29.3527,29.3878,29.2911,29.3439,106776.0
2023-04-12 14:05:00,33.38,33.41,33.26,33.3,161967.0,29.3351,29.3615,29.2296,29.2648,161967.0
2023-04-12 14:10:00,33.29,33.42,33.27,33.41,95267.0,29.256,29.3702,29.2384,29.3615,95267.0
2023-04-12 14:15:00,33.41,33.42,33.37,33.39,85190.0,29.3615,29.3702,29.3263,29.3439,85190.0
2023-04-12 14:20:00,33.4,33.41,33.34,33.38,78391.0,29.3527,29.3615,29.2999,29.3351,78391.0
2023-04-12 14:25:00,33.37,33.38,33.21,33.25,134565.0,29.3263,29.3351,29.1857,29.2208,134565.0
2023-04-12 14:30:00,33.25,33.25,33.14,33.16,122257.0,29.2208,29.2208,29.1242,29.1417,122257.0
2023-04-12 14:35:00,33.15,33.2,33.13,33.18,132919.0,29.133,29.1769,29.1154,29.1593,132919.0
2023-04-12 14:40:00,33.17,33.21,33.11,33.18,164063.0,29.1505,29.1857,29.0978,29.1593,164063.0
2023-04-12 14:45:00,33.18,33.21,33.1,33.12,122398.0,29.1593,29.1857,29.089,29.1066,122398.0
2023-04-12 14:50:00,33.12,33.15,33.08,33.14,120926.0,29.1066,29.133,29.0714,29.1242,120926.0
2023-04-12 14:55:00,33.14,33.21,33.13,33.18,109244.0,29.1242,29.1857,29.1154,29.1593,109244.0
2023-04-12 15:00:00,33.18,33.24,33.1,33.11,130419.0,29.1593,29.2121,29.089,29.0978,130419.0
2023-04-12 15:05:00,33.11,33.19,33.08,33.16,130266.0,29.0978,29.1681,29.0714,29.1417,130266.0
2023-04-12 15:10:00,33.15,33.15,33.06,33.09,134805.0,29.133,29.133,29.0539,29.0802,134805.0
2023-04-12 15:15:00,33.09,33.11,33.04,33.09,138151.0,29.0802,29.0978,29.0363,29.0802,138151.0
2023-04-12 15:20:00,33.09,33.14,33.07,33.09,155032.0,29.0802,29.1242,29.0627,29.0802,155032.0
2023-04-12 15:25:00,33.09,33.14,33.04,33.05,159331.0,29.0802,29.1242,29.0363,29.0451,159331.0
2023-04-12 15:30:00,33.05,33.09,33.02,33.02,207661.0,29.0451,29.0802,29.0187,29.0187,207661.0
2023-04-12 15:35:00,33.02,33.09,33.0,33.09,228688.0,29.0187,29.0802,29.0011,29.0802,228688.0
2023-04-12 15:40:00,33.09,33.16,33.07,33.15,230221.0,29.0802,29.1417,29.0627,29.133,230221.0
2023-04-12 15:45:00,33.15,33.24,33.08,33.09,288906.0,29.133,29.2121,29.0714,29.0802,288906.0
2023-04-12 15:50:00,33.09,33.2,33.07,33.16,350281.0,29.0802,29.1769,29.0627,29.1417,350281.0
2023-04-12 15:55:00,33.16,33.23,33.11,33.23,724332.0,29.1417,29.2033,29.0978,29.2033,724332.0
2023-04-13 09:30:00,33.41,33.41,33.08,33.11,218773.0,29.3615,29.3615,29.0714,29.0978,218773.0
2023-04-13 09:35:00,33.1,33.15,32.91,33.11,155912.0,29.089,29.133,28.922,29.0978,155912.0
2023-04-13 09:40:00,33.1,33.37,33.1,33.28,112018.0,29.089,29.3263,29.089,29.2472,112018.0
2023-04-13 09:45:00,33.28,33.42,33.22,33.41,79635.0,29.2472,29.3702,29.1945,29.3615,79635.0
2023-04-13 09:50:00,33.42,33.51,33.33,33.41,93225.0,29.3702,29.4493,29.2911,29.3615,93225.0
2023-04-13 09:55:00,33.41,33.47,33.33,33.45,98675.0,29.3615,29.4142,29.2911,29.3966,98675.0
2023-04-13 10:00:00,33.46,33.6,33.44,33.57,378843.0,29.4054,29.5284,29.3878,29.5021,378843.0
2023-04-13 10:05:00,33.58,33.74,33.58,33.72,206695.0,29.5109,29.6515,29.5109,29.6339,206695.0
2023-04-13 10:10:00,33.72,33.92,33.67,33.69,231155.0,29.6339,29.8096,29.5899,29.6075,231155.0
2023-04-13 10:15:00,33.69,33.81,33.66,33.69,94228.0,29.6075,29.713,29.5812,29.6075,94228.0
2023-04-13 10:20:00,33.69,33.74,33.64,33.74,58470.0,29.6075,29.6515,29.5636,29.6515,58470.0
2023-04-13 10:25:00,33.74,33.84,33.74,33.81,89023.0,29.6515,29.7393,29.6515,29.713,89023.0
2023-04-13 10:30:00,33.82,33.83,33.74,33.8,65172.0,29.7218,29.7306,29.6515,29.7042,65172.0
2023-04-13 10:35:00,33.8,33.9,33.78,33.85,111789.0,29.7042,29.7921,29.6866,29.7481,111789.0
2023-04-13 10:40:00,33.85,33.89,33.77,33.84,132628.0,29.7481,29.7833,29.6778,29.7393,132628.0
2023-04-13 10:45:00,33.83,33.87,33.77,33.77,58972.0,29.7306,29.7657,29.6778,29.6778,58972.0
2023-04-13 10:50:00,33.76,33.92,33.75,33.84,110981.0,29.669,29.8096,29.6603,29.7393,110981.0
2023-04-13 10:55:00,33.84,33.87,33.71,33.74,97219.0,29.7393,29.7657,29.6251,29.6515,97219.0
2023-04-13 11:00:00,33.73,33.78,33.7,33.75,74494.0,29.6427,29.6866,29.6163,29.6603,74494.0
2023-04-13 11:05:00,33.75,33.79,33.7,33.73,59096.0,29.6603,29.6954,29.6163,29.6427,59096.0
2023-04-13 11:10:00,33.72,33.73,33.67,33.7,60885.0,29.6339,29.6427,29.5899,29.6163,60885.0
2023-04-13 11:15:00,33.71,33.72,33.64,33.69,99297.0,29.6251,29.6339,29.5636,29.6075,99297.0
2023-04-13 11:20:00,33.69,33.77,33.66,33.75,57600.0,29.6075,29.6778,29.5812,29.6603,57600.0
2023-04-13 11:25:00,33.75,33.83,33.72,33.82,73581.0,29.6603,29.7306,29.6339,29.7218,73581.0
2023-04-13 11:30:00,33.82,33.91,33.8,33.9,90031.0,29.7218,29.8009,29.7042,29.7921,90031.0
2023-04-13 11:35:00,33.9,33.91,33.83,33.9,77926.0,29.7921,29.8009,29.7306,29.7921,77926.0
2023-04-13 11:40:00,33.9,33.92,33.85,33.88,90118.0,29.7921,29.8096,29.7481,29.7745,90118.0
2023-04-13 11:45:00,33.88,33.88,33.82,33.84,63896.0,29.7745,29.7745,29.7218,29.7393,63896.0
2023-04-13 11:50:00,33.83,33.88,33.8,33.84,98687.0,29.7306,29.7745,29.7042,29.7393,98687.0
2023-04-13 11:55:00,33.84,33.87,33.8,33.86,72480.0,29.7393,29.7657,29.7042,29.7569,72480.0
2023-04-13 12:00:00,33.86,33.94,33.86,33.94,83325.0,29.7569,29.8272,29.7569,29.8272,83325.0
2023-04-13 12:05:00,33.94,33.99,33.92,33.95,76698.0,29.8272,29.8712,29.8096,29.836,76698.0
2023-04-13 12:10:00,33.95,34.0,33.88,33.89,174414.0,29.836,29.88,29.7745,29.7833,174414.0
2023-04-13 12:15:00,33.89,33.99,33.87,33.98,79717.0,29.7833,29.8712,29.7657,29.8624,79717.0
2023-04-13 12:20:00,33.99,34.0,33.92,33.95,69397.0,29.8712,29.88,29.8096,29.836,69397.0
2023-04-13 12:25:00,33.96,33.97,33.91,33.94,61790.0,29.8448,29.8536,29.8009,29.8272,61790.0
2023-04-13 12:30:00,33.93,33.94,33.9,33.93,112162.0,29.8184,29.8272,29.7921,29.8184,112162.0
2023-04-13 12:35:00,33.92,33.97,33.92,33.96,53165.0,29.8096,29.8536,29.8096,29.8448,53165.0
2023-04-13 12:40:00,33.95,33.98,33.93,33.97,47575.0,29.836,29.8624,29.8184,29.8536,47575.0
2023-04-13 12:45:00,33.98,33.98,33.9,33.91,56537.0,29.8624,29.8624,29.7921,29.8009,56537.0
2023-04-13 12:50:00,33.91,33.97,33.9,33.94,56038.0,29.8009,29.8536,29.7921,29.8272,56038.0
2023-04-13 12:55:00,33.94,34.01,33.94,33.99,86349.0,29.8272,29.8887,29.8272,29.8712,86349.0
2023-04-13 13:00:00,34.0,34.0,33.96,33.98,72839.0,29.88,29.88,29.8448,29.8624,72839.0
2023-04-13 13:05:00,33.98,34.02,33.98,34.02,71003.0,29.8624,29.8975,29.8624,29.8975,71003.0
2023-04-13 13:10:00,34.02,34.12,34.01,34.09,80038.0,29.8975,29.9854,29.8887,29.959,80038.0
2023-04-13 13:15:00,34.1,34.15,34.09,34.15,61739.0,29.9678,30.0118,29.959,30.0118,61739.0
2023-04-13 13:20:00,34.15,34.2,34.14,34.16,183264.0,30.0118,30.0557,30.003,30.0206,183264.0
2023-04-13 13:25:00,34.16,34.19,34.11,34.13,92745.0,30.0206,30.0469,29.9766,29.9942,92745.0
2023-04-13 13:30:00,34.13,34.13,34.08,34.11,61799.0,29.9942,29.9942,29.9503,29.9766,61799.0
2023-04-13 13:35:00,34.11,34.13,34.08,34.11,69504.0,29.9766,29.9942,29.9503,29.9766,69504.0
2023-04-13 13:40:00,34.1,34.18,34.08,34.14,91421.0,29.9678,30.0381,29.9503,30.003,91421.0
2023-04-13 13:45:00,34.14,34.16,34.09,34.11,50969.0,30.003,30.0206,29.959,29.9766,50969.0
2023-04-13 13:50:00,34.12,34.14,34.09,34.11,63040.0,29.9854,30.003,29.959,29.9766,63040.0
2023-04-13 13:55:00,34.11,34.12,34.07,34.08,50768.0,29.9766,29.9854,29.9415,29.9503,50768.0
2023-04-13 14:00:00,34.08,34.1,34.01,34.02,86245.0,29.9503,29.9678,29.8887,29.8975,86245.0
2023-04-13 14:05:00,34.02,34.05,34.0,34.01,56805.0,29.8975,29.9239,29.88,29.8887,56805.0
2023-04-13 14:10:00,34.01,34.03,33.94,34.01,229012.0,29.8887,29.9063,29.8272,29.8887,229012.0
2023-04-13 14:15:00,34.02,34.09,34.02,34.02,90688.0,29.8975,29.959,29.8975,29.8975,90688.0
2023-04-13 14:20:00,34.02,34.05,33.99,34.03,61388.0,29.8975,29.9239,29.8712,29.9063,61388.0
2023-04-13 14:25:00,34.04,34.04,34.0,34.02,70966.0,29.9151,29.9151,29.88,29.8975,70966.0
2023-04-13 14:30:00,34.02,34.05,34.0,34.03,84856.0,29.8975,29.9239,29.88,29.9063,84856.0
2023-04-13 14:35:00,34.04,34.04,33.97,34.0,90114.0,29.9151,29.9151,29.8536,29.88,90114.0
2023-04-13 14:40:00,34.0,34.07,33.99,34.07,55176.0,29.88,29.9415,29.8712,29.9415,55176.0
2023-04-13 14:45:00,34.07,34.1,34.05,34.09,33178.0,29.9415,29.9678,29.9239,29.959,33178.0
2023-04-13 14:50:00,34.09,34.09,34.05,34.05,57521.0,29.959,29.959,29.9239,29.9239,57521.0
2023-04-13 14:55:00,34.06,34.13,34.05,34.12,69935.0,29.9327,29.9942,29.9239,29.9854,69935.0
2023-04-13 15:00:00,34.13,34.15,34.09,34.09,88396.0,29.9942,30.0118,29.959,29.959,88396.0
2023-04-13 15:05:00,34.09,34.1,34.03,34.05,70594.0,29.959,29.9678,29.9063,29.9239,70594.0
2023-04-13 15:10:00,34.05,34.05,33.98,33.99,97925.0,29.9239,29.9239,29.8624,29.8712,97925.0
2023-04-13 15:15:00,33.99,34.01,33.96,33.99,93033.0,29.8712,29.8887,29.8448,29.8712,93033.0
2023-04-13 15:20:00,33.99,34.0,33.92,33.94,57405.0,29.8712,29.88,29.8096,29.8272,57405.0
2023-04-13 15:25:00,33.94,33.97,33.89,33.91,89895.0,29.8272,29.8536,29.7833,29.8009,89895.0
2023-04-13 15:30:00,33.91,33.93,33.86,33.87,148765.0,29.8009,29.8184,29.7569,29.7657,148765.0
2023-04-13 15:35:00,33.88,33.88,33.82,33.83,114429.0,29.7745,29.7745,29.7218,29.7306,114429.0
2023-04-13 15:40:00,33.82,33.89,33.82,33.85,133805.0,29.7218,29.7833,29.7218,29.7481,133805.0
2023-04-13 15:45:00,33.85,33.86,33.78,33.8,275470.0,29.7481,29.7569,29.6866,29.7042,275470.0
2023-04-13 15:50:00,33.81,33.85,33.79,33.82,226840.0,29.713,29.7481,29.6954,29.7218,226840.0
2023-04-13 15:55:00,33.83,33.85,33.79,33.85,609459.0,29.7306,29.7481,29.6954,29.7481,609459.0
2023-04-14 09:30:00,34.28,34.62,34.04,34.09,346268.0,30.126,30.4248,29.9151,29.959,346268.0
2023-04-14 09:35:00,34.09,34.13,33.84,33.88,111991.0,29.959,29.9942,29.7393,29.7745,111991.0
2023-04-14 09:40:00,33.87,33.87,33.54,33.64,159464.0,29.7657,29.7657,29.4757,29.5636,159464.0
2023-04-14 09:45:00,33.67,33.97,33.52,33.96,190234.0,29.5899,29.8536,29.4581,29.8448,190234.0
2023-04-14 09:50:00,33.96,34.03,33.9,33.95,129009.0,29.8448,29.9063,29.7921,29.836,129009.0
2023-04-14 09:55:00,33.95,34.13,33.93,34.12,95567.0,29.836,29.9942,29.8184,29.9854,95567.0
2023-04-14 10:00:00,34.12,34.12,33.89,33.91,86548.0,29.9854,29.9854,29.7833,29.8009,86548.0
2023-04-14 10:05:00,33.91,33.93,33.63,33.65,79069.0,29.8009,29.8184,29.5548,29.5724,79069.0
2023-04-14 10:10:00,33.67,33.87,33.67,33.81,80200.0,29.5899,29.7657,29.5899,29.713,80200.0
2023-04-14 10:15:00,33.8,33.87,33.66,33.69,124688.0,29.7042,29.7657,29.5812,29.6075,124688.0
2023-04-14 10:20:00,33.69,33.89,33.69,33.84,98412.0,29.6075,29.7833,29.6075,29.7393,98412.0
2023-04-14 10:25:00,33.86,33.94,33.81,33.85,95339.0,29.7569,29.8272,29.713,29.7481,95339.0
2023-04-14 10:30:00,33.86,33.94,33.71,33.76,210362.0,29.7569,29.8272,29.6251,29.669,210362.0
2023-04-14 10:35:00,33.76,33.92,33.62,33.91,70589.0,29.669,29.8096,29.546,29.8009,70589.0
2023-04-14 10:40:00,33.91,33.91,33.72,33.78,56698.0,29.8009,29.8009,29.6339,29.6866,56698.0
2023-04-14 10:45:00,33.78,33.8,33.64,33.64,64672.0,29.6866,29.7042,29.5636,29.5636,64672.0
2023-04-14 10:50:00,33.62,33.7,33.57,33.62,85896.0,29.546,29.6163,29.5021,29.546,85896.0
2023-04-14 10:55:00,33.62,33.66,33.53,33.59,128592.0,29.546,29.5812,29.4669,29.5196,128592.0
2023-04-14 11:00:00,33.59,33.65,33.57,33.62,49184.0,29.5196,29.5724,29.5021,29.546,49184.0
2023-04-14 11:05:00,33.61,33.63,33.51,33.53,95866.0,29.5372,29.5548,29.4493,29.4669,95866.0
2023-04-14 11:10:00,33.54,33.68,33.53,33.64,209809.0,29.4757,29.5987,29.4669,29.5636,209809.0
2023-04-14 11:15:00,33.64,33.64,33.51,33.57,61150.0,29.5636,29.5636,29.4493,29.5021,61150.0
2023-04-14 11:20:00,33.58,33.68,33.57,33.58,78956.0,29.5109,29.5987,29.5021,29.5109,78956.0
2023-04-14 11:25:00,33.58,33.6,33.55,33.56,82578.0,29.5109,29.5284,29.4845,29.4933,82578.0
2023-04-14 11:30:00,33.56,33.6,33.46,33.5,118310.0,29.4933,29.5284,29.4054,29.4405,118310.0
2023-04-14 11:35:00,33.5,33.6,33.48,33.53,78501.0,29.4405,29.5284,29.423,29.4669,78501.0
2023-04-14 11:40:00,33.52,33.59,33.48,33.51,54781.0,29.4581,29.5196,29.423,29.4493,54781.0
2023-04-14 11:45:00,33.51,33.56,33.42,33.48,227352.0,29.4493,29.4933,29.3702,29.423,227352.0
2023-04-14 11:50:00,33.49,33.51,33.39,33.4,76930.0,29.4318,29.4493,29.3439,29.3527,76930.0
2023-04-14 11:55:00,33.41,33.58,33.39,33.58,133456.0,29.3615,29.5109,29.3439,29.5109,133456.0
2023-04-14 12:00:00,33.58,33.61,33.52,33.54,69470.0,29.5109,29.5372,29.4581,29.4757,69470.0
2023-04-14 12:05:00,33.53,33.55,33.48,33.52,77370.0,29.4669,29.4845,29.423,29.4581,77370.0
2023-04-14 12:10:00,33.52,33.53,33.45,33.48,58844.0,29.4581,29.4669,29.3966,29.423,58844.0
2023-04-14 12:15:00,33.49,33.51,33.46,33.47,45241.0,29.4318,29.4493,29.4054,29.4142,45241.0
2023-04-14 12:20:00,33.47,33.56,33.45,33.47,101436.0,29.4142,29.4933,29.3966,29.4142,101436.0
2023-04-14 12:25:00,33.46,33.51,33.44,33.45,118525.0,29.4054,29.4493,29.3878,29.3966,118525.0
2023-04-14 12:30:00,33.45,33.5,33.43,33.45,62600.0,29.3966,29.4405,29.379,29.3966,62600.0
2023-04-14 12:35:00,33.45,33.45,33.37,33.38,111836.0,29.3966,29.3966,29.3263,29.3351,111836.0
2023-04-14 12:40:00,33.38,33.46,33.37,33.43,159621.0,29.3351,29.4054,29.3263,29.379,159621.0
2023-04-14 12:45:00,33.43,33.51,33.36,33.44,169211.0,29.379,29.4493,29.3175,29.3878,169211.0
2023-04-14 12:50:00,33.44,33.47,33.4,33.45,78562.0,29.3878,29.4142,29.3527,29.3966,78562.0
2023-04-14 12:55:00,33.45,33.47,33.41,33.46,91628.0,29.3966,29.4142,29.3615,29.4054,91628.0
2023-04-14 13:00:00,33.46,33.53,33.45,33.51,85735.0,29.4054,29.4669,29.3966,29.4493,85735.0
2023-04-14 13:05:00,33.5,33.55,33.48,33.52,160283.0,29.4405,29.4845,29.423,29.4581,160283.0
2023-04-14 13:10:00,33.53,33.56,33.46,33.47,92587.0,29.4669,29.4933,29.4054,29.4142,92587.0
2023-04-14 13:15:00,33.47,33.52,33.45,33.51,98215.0,29.4142,29.4581,29.3966,29.4493,98215.0
2023-04-14 13:20:00,33.51,33.51,33.46,33.48,82386.0,29.4493,29.4493,29.4054,29.423,82386.0
2023-04-14 13:25:00,33.48,33.49,33.35,33.38,139150.0,29.423,29.4318,29.3087,29.3351,139150.0
2023-04-14 13:30:00,33.37,33.38,33.26,33.27,105863.0,29.3263,29.3351,29.2296,29.2384,105863.0
2023-04-14 13:35:00,33.27,33.27,33.15,33.16,99375.0,29.2384,29.2384,29.133,29.1417,99375.0
2023-04-14 13:40:00,33.16,33.28,33.16,33.26,86668.0,29.1417,29.2472,29.1417,29.2296,86668.0
2023-04-14 13:45:00,33.26,33.32,33.24,33.32,77239.0,29.2296,29.2824,29.2121,29.2824,77239.0
2023-04-14 13:50:00,33.31,33.33,33.29,33.3,82979.0,29.2736,29.2911,29.256,29.2648,82979.0
2023-04-14 13:55:00,33.31,33.36,33.3,33.36,46749.0,29.2736,29.3175,29.2648,29.3175,46749.0
2023-04-14 14:00:00,33.36,33.43,33.35,33.4,170543.0,29.3175,29.379,29.3087,29.3527,170543.0
2023-04-14 14:05:00,33.4,33.45,33.39,33.43,283321.0,29.3527,29.3966,29.3439,29.379,283321.0
2023-04-14 14:10:00,33.44,33.48,33.42,33.45,229562.0,29.3878,29.423,29.3702,29.3966,229562.0
2023-04-14 14:15:00,33.46,33.49,33.34,33.37,141486.0,29.4054,29.4318,29.2999,29.3263,141486.0
2023-04-14 14:20:00,33.36,33.38,33.32,33.37,81073.0,29.3175,29.3351,29.2824,29.3263,81073.0
2023-04-14 14:25:00,33.36,33.4,33.32,33.4,146913.0,29.3175,29.3527,29.2824,29.3527,146913.0
2023-04-14 14:30:00,33.4,33.46,33.39,33.44,184843.0,29.3527,29.4054,29.3439,29.3878,184843.0
2023-04-14 14:35:00,33.44,33.45,33.39,33.41,166624.0,29.3878,29.3966,29.3439,29.3615,166624.0
2023-04-14 14:40:00,33.41,33.41,33.3,33.31,211021.0,29.3615,29.3615,29.2648,29.2736,211021.0
2023-04-14 14:45:00,33.3,33.34,33.27,33.34,258678.0,29.2648,29.2999,29.2384,29.2999,258678.0
2023-04-14 14:50:00,33.34,33.34,33.25,33.27,84690.0,29.2999,29.2999,29.2208,29.2384,84690.0
2023-04-14 14:55:00,33.27,33.31,33.26,33.27,118773.0,29.2384,29.2736,29.2296,29.2384,118773.0
2023-04-14 15:00:00,33.27,33.35,33.27,33.3,95334.0,29.2384,29.3087,29.2384,29.2648,95334.0
2023-04-14 15:05:00,33.29,33.3,33.22,33.24,291089.0,29.256,29.2648,29.1945,29.2121,291089.0
2023-04-14 15:10:00,33.25,33.26,33.16,33.23,154708.0,29.2208,29.2296,29.1417,29.2033,154708.0
2023-04-14 15:15:00,33.23,33.24,33.09,33.19,244964.0,29.2033,29.2121,29.0802,29.1681,244964.0
2023-04-14 15:20:00,33.19,33.22,33.12,33.14,154044.0,29.1681,29.1945,29.1066,29.1242,154044.0
2023-04-14 15:25:00,33.14,33.21,33.11,33.16,365642.0,29.1242,29.1857,29.0978,29.1417,365642.0
2023-04-14 15:30:00,33.16,33.25,33.16,33.24,193388.0,29.1417,29.2208,29.1417,29.2121,193388.0
2023-04-14 15:35:00,33.24,33.3,33.19,33.24,250950.0,29.2121,29.2648,29.1681,29.2121,250950.0
2023-04-14 15:40:00,33.23,33.28,33.17,33.22,275988.0,29.2033,29.2472,29.1505,29.1945,275988.0
2023-04-14 15:45:00,33.22,33.3,33.19,33.29,289237.0,29.1945,29.2648,29.1681,29.256,289237.0
2023-04-14 15:50:00,33.29,33.29,33.13,33.16,495863.0,29.256,29.256,29.1154,29.1417,495863.0
2023-04-14 15:55:00,33.16,33.3,33.15,33.25,890043.0,29.1417,29.2648,29.133,29.2208,890043.0
2023-04-17 09:30:00,33.27,33.35,32.91,32.95,235362.0,29.2384,29.3087,28.922,28.9572,235362.0
2023-04-17 09:35:00,32.93,32.97,32.73,32.73,86243.0,28.9396,28.9748,28.7639,28.7639,86243.0
2023-04-17 09:40:00,32.73,33.07,32.72,32.99,90811.0,28.7639,29.0627,28.7551,28.9923,90811.0
2023-04-17 09:45:00,33.01,33.1,32.93,33.07,109007.0,29.0099,29.089,28.9396,29.0627,109007.0
2023-04-17 09:50:00,33.07,33.26,33.06,33.13,140796.0,29.0627,29.2296,29.0539,29.1154,140796.0
2023-04-17 09:55:00,33.13,33.22,33.07,33.08,157922.0,29.1154,29.1945,29.0627,29.0714,157922.0
2023-04-17 10:00:00,33.08,33.19,33.07,33.16,104605.0,29.0714,29.1681,29.0627,29.1417,104605.0
2023-04-17 10:05:00,33.16,33.23,33.05,33.09,81303.0,29.1417,29.2033,29.0451,29.0802,81303.0
2023-04-17 10:10:00,33.09,33.1,32.96,33.0,97860.0,29.0802,29.089,28.966,29.0011,97860.0
2023-04-17 10:15:00,33.01,33.05,32.94,32.99,127914.0,29.0099,29.0451,28.9484,28.9923,127914.0
2023-04-17 10:20:00,32.99,33.03,32.97,33.01,85296.0,28.9923,29.0275,28.9748,29.0099,85296.0
2023-04-17 10:25:00,33.01,33.2,33.01,33.15,98913.0,29.0099,29.1769,29.0099,29.133,98913.0
2023-04-17 10:30:00,33.14,33.27,33.14,33.21,219951.0,29.1242,29.2384,29.1242,29.1857,219951.0
2023-04-17 10:35:00,33.2,33.35,33.19,33.27,424981.0,29.1769,29.3087,29.1681,29.2384,424981.0
2023-04-17 10:40:00,33.28,33.31,33.15,33.24,111775.0,29.2472,29.2736,29.133,29.2121,111775.0
2023-04-17 10:45:00,33.24,33.37,33.24,33.29,108978.0,29.2121,29.3263,29.2121,29.256,108978.0
2023-04-17 10:50:00,33.29,33.38,33.25,33.38,183761.0,29.256,29.3351,29.2208,29.3351,183761.0
2023-04-17 10:55:00,33.37,33.4,33.29,33.29,116016.0,29.3263,29.3527,29.256,29.256,116016.0
2023-04-17 11:00:00,33.3,33.36,33.19,33.23,68937.0,29.2648,29.3175,29.1681,29.2033,68937.0
2023-04-17 11:05:00,33.24,33.26,33.2,33.24,73611.0,29.2121,29.2296,29.1769,29.2121,73611.0
2023-04-17 11:10:00,33.23,33.31,33.21,33.3,97440.0,29.2033,29.2736,29.1857,29.2648,97440.0
2023-04-17 11:15:00,33.31,33.36,33.28,33.32,170080.0,29.2736,29.3175,29.2472,29.2824,170080.0
2023-04-17 11:20:00,33.32,33.49,33.31,33.49,138274.0,29.2824,29.4318,29.2736,29.4318,138274.0
2023-04-17 11:25:00,33.5,33.59,33.49,33.58,164038.0,29.4405,29.5196,29.4318,29.5109,164038.0
2023-04-17 11:30:00,33.57,33.7,33.56,33.64,175616.0,29.5021,29.6163,29.4933,29.5636,175616.0
2023-04-17 11:35:00,33.64,33.7,33.57,33.63,135359.0,29.5636,29.6163,29.5021,29.5548,135359.0
2023-04-17 11:40:00,33.63,33.73,33.62,33.63,162259.0,29.5548,29.6427,29.546,29.5548,162259.0
2023-04-17 11:45:00,33.63,33.78,33.61,33.75,209841.0,29.5548,29.6866,29.5372,29.6603,209841.0
2023-04-17 11:50:00,33.76,33.97,33.74,33.96,105243.0,29.669,29.8536,29.6515,29.8448,105243.0
2023-04-17 11:55:00,33.95,33.96,33.84,33.84,400248.0,29.836,29.8448,29.7393,29.7393,400248.0
2023-04-17 12:00:00,33.85,33.91,33.81,33.84,104453.0,29.7481,29.8009,29.713,29.7393,104453.0
2023-04-17 12:05:00,33.85,33.94,33.85,33.93,109972.0,29.7481,29.8272,29.7481,29.8184,109972.0
2023-04-17 12:10:00,33.93,34.0,33.92,33.97,118606.0,29.8184,29.88,29.8096,29.8536,118606.0
2023-04-17 12:15:00,33.97,34.06,33.96,34.05,111984.0,29.8536,29.9327,29.8448,29.9239,111984.0
2023-04-17 12:20:00,34.05,34.07,34.01,34.04,96354.0,29.9239,29.9415,29.8887,29.9151,96354.0
2023-04-17 12:25:00,34.04,34.15,34.03,34.15,107686.0,29.9151,30.0118,29.9063,30.0118,107686.0
2023-04-17 12:30:00,34.16,34.23,34.16,34.18,112101.0,30.0206,30.0821,30.0206,30.0381,112101.0
2023-04-17 12:35:00,34.17,34.25,34.15,34.21,81786.0,30.0294,30.0997,30.0118,30.0645,81786.0
2023-04-17 12:40:00,34.2,34.23,33.96,33.98,188830.0,30.0557,30.0821,29.8448,29.8624,188830.0
2023-04-17 12:45:00,33.97,34.02,33.91,33.93,98957.0,29.8536,29.8975,29.8009,29.8184,98957.0
2023-04-17 12:50:00,33.93,33.95,33.86,33.86,131107.0,29.8184,29.836,29.7569,29.7569,131107.0
2023-04-17 12:55:00,33.87,33.9,33.86,33.89,85368.0,29.7657,29.7921,29.7569,29.7833,85368.0
2023-04-17 13:00:00,33.89,33.9,33.82,33.89,84531.0,29.7833,29.7921,29.7218,29.7833,84531.0
2023-04-17 13:05:00,33.9,33.91,33.8,33.85,93147.0,29.7921,29.8009,29.7042,29.7481,93147.0
2023-04-17 13:10:00,33.86,33.88,33.82,33.88,102258.0,29.7569,29.7745,29.7218,29.7745,102258.0
2023-04-17 13:15:00,33.88,33.95,33.87,33.94,94614.0,29.7745,29.836,29.7657,29.8272,94614.0
2023-04-17 13:20:00,33.94,33.96,33.88,33.91,91578.0,29.8272,29.8448,29.7745,29.8009,91578.0
2023-04-17 13:25:00,33.92,33.96,33.91,33.93,92726.0,29.8096,29.8448,29.8009,29.8184,92726.0
2023-04-17 13:30:00,33.93,33.98,33.9,33.98,88474.0,29.8184,29.8624,29.7921,29.8624,88474.0
2023-04-17 13:35:00,33.98,33.98,33.88,33.91,145909.0,29.8624,29.8624,29.7745,29.8009,145909.0
2023-04-17 13:40:00,33.91,33.95,33.87,33.95,95829.0,29.8009,29.836,29.7657,29.836,95829.0
2023-04-17 13:45:00,33.96,34.0,33.93,33.97,104466.0,29.8448,29.88,29.8184,29.8536,104466.0
2023-04-17 13:50:00,33.96,33.98,33.91,33.93,134946.0,29.8448,29.8624,29.8009,29.8184,134946.0
2023-04-17 13:55:00,33.94,33.96,33.9,33.93,98926.0,29.8272,29.8448,29.7921,29.8184,98926.0
2023-04-17 14:00:00,33.93,33.94,33.87,33.89,383591.0,29.8184,29.8272,29.7657,29.7833,383591.0
2023-04-17 14:05:00,33.89,33.91,33.87,33.87,242703.0,29.7833,29.8009,29.7657,29.7657,242703.0
2023-04-17 14:10:00,33.87,33.93,33.84,33.91,220827.0,29.7657,29.8184,29.7393,29.8009,220827.0
2023-04-17 14:15:00,33.91,34.02,33.9,34.02,104340.0,29.8009,29.8975,29.7921,29.8975,104340.0
2023-04-17 14:20:00,34.02,34.06,34.02,34.06,79209.0,29.8975,29.9327,29.8975,29.9327,79209.0
2023-04-17 14:25:00,34.05,34.1,34.02,34.1,102210.0,29.9239,29.9678,29.8975,29.9678,102210.0
2023-04-17 14:30:00,34.09,34.13,34.08,34.09,101242.0,29.959,29.9942,29.9503,29.959,101242.0
2023-04-17 14:35:00,34.09,34.1,34.04,34.06,98631.0,29.959,29.9678,29.9151,29.9327,98631.0
2023-04-17 14:40:00,34.05,34.14,34.04,34.12,193713.0,29.9239,30.003,29.9151,29.9854,193713.0
2023-04-17 14:45:00,34.13,34.2,34.11,34.2,91250.0,29.9942,30.0557,29.9766,30.0557,91250.0
2023-04-17 14:50:00,34.2,34.25,34.19,34.22,148614.0,30.0557,30.0997,30.0469,30.0733,148614.0
2023-04-17 14:55:00,34.21,34.23,34.17,34.18,158226.0,30.0645,30.0821,30.0294,30.0381,158226.0
2023-04-17 15:00:00,34.17,34.26,34.16,34.23,197349.0,30.0294,30.1084,30.0206,30.0821,197349.0
2023-04-17 15:05:00,34.23,34.3,34.22,34.26,138995.0,30.0821,30.1436,30.0733,30.1084,138995.0
2023-04-17 15:10:00,34.26,34.29,34.24,34.25,221111.0,30.1084,30.1348,30.0909,30.0997,221111.0
2023-04-17 15:15:00,34.25,34.27,34.23,34.26,249233.0,30.0997,30.1172,30.0821,30.1084,249233.0
2023-04-17 15:20:00,34.26,34.27,34.21,34.25,216707.0,30.1084,30.1172,30.0645,30.0997,216707.0
2023-04-17 15:25:00,34.25,34.25,34.14,34.18,214480.0,30.0997,30.0997,30.003,30.0381,214480.0
2023-04-17 15:30:00,34.17,34.17,34.03,34.08,186947.0,30.0294,30.0294,29.9063,29.9503,186947.0
2023-04-17 15:35:00,34.07,34.14,34.07,34.12,265635.0,29.9415,30.003,29.9415,29.9854,265635.0
2023-04-17 15:40:00,34.12,34.21,34.1,34.19,231848.0,29.9854,30.0645,29.9678,30.0469,231848.0
2023-04-17 15:45:00,34.18,34.25,34.15,34.23,267190.0,30.0381,30.0997,30.0118,30.0821,267190.0
2023-04-17 15:50:00,34.23,34.34,34.21,34.27,417580.0,30.0821,30.1788,30.0645,30.1172,417580.0
2023-04-17 15:55:00,34.27,34.29,34.15,34.28,1143471.0,30.1172,30.1348,30.0118,30.126,1143471.0
2023-04-18 09:30:00,34.02,34.13,33.84,34.11,253252.0,29.8975,29.9942,29.7393,29.9766,253252.0
2023-04-18 09:35:00,34.11,34.19,33.89,34.06,72064.0,29.9766,30.0469,29.7833,29.9327,72064.0
2023-04-18 09:40:00,34.08,34.09,33.93,34.03,111701.0,29.9503,29.959,29.8184,29.9063,111701.0
2023-04-18 09:45:00,34.02,34.02,33.84,33.86,150839.0,29.8975,29.8975,29.7393,29.7569,150839.0
2023-04-18 09:50:00,33.85,33.86,33.66,33.7,125733.0,29.7481,29.7569,29.5812,29.6163,125733.0
2023-04-18 09:55:00,33.7,33.71,33.63,33.67,121945.0,29.6163,29.6251,29.5548,29.5899,121945.0
2023-04-18 10:00:00,33.66,33.7,33.53,33.55,154079.0,29.5812,29.6163,29.4669,29.4845,154079.0
2023-04-18 10:05:00,33.56,33.67,33.54,33.63,166765.0,29.4933,29.5899,29.4757,29.5548,166765.0
2023-04-18 10:10:00,33.64,33.65,33.55,33.58,113024.0,29.5636,29.5724,29.4845,29.5109,113024.0
2023-04-18 10:15:00,33.59,33.7,33.58,33.65,140873.0,29.5196,29.6163,29.5109,29.5724,140873.0
2023-04-18 10:20:00,33.66,33.71,33.64,33.68,89437.0,29.5812,29.6251,29.5636,29.5987,89437.0
2023-04-18 10:25:00,33.68,33.68,33.53,33.54,115266.0,29.5987,29.5987,29.4669,29.4757,115266.0
2023-04-18 10:30:00,33.54,33.58,33.49,33.51,81341.0,29.4757,29.5109,29.4318,29.4493,81341.0
2023-04-18 10:35:00,33.51,33.57,33.49,33.55,46301.0,29.4493,29.5021,29.4318,29.4845,46301.0
2023-04-18 10:40:00,33.55,33.64,33.54,33.63,49644.0,29.4845,29.5636,29.4757,29.5548,49644.0
2023-04-18 10:45:00,33.63,33.68,33.59,33.59,56654.0,29.5548,29.5987,29.5196,29.5196,56654.0
2023-04-18 10:50:00,33.59,33.64,33.54,33.55,87888.0,29.5196,29.5636,29.4757,29.4845,87888.0
2023-04-18 10:55:00,33.55,33.7,33.54,33.69,99183.0,29.4845,29.6163,29.4757,29.6075,99183.0
2023-04-18 11:00:00,33.68,33.74,33.66,33.66,58104.0,29.5987,29.6515,29.5812,29.5812,58104.0
2023-04-18 11:05:00,33.67,33.71,33.65,33.65,72963.0,29.5899,29.6251,29.5724,29.5724,72963.0
2023-04-18 11:10:00,33.64,33.76,33.64,33.7,90859.0,29.5636,29.669,29.5636,29.6163,90859.0
2023-04-18 11:15:00,33.69,33.7,33.62,33.63,102411.0,29.6075,29.6163,29.546,29.5548,102411.0
2023-04-18 11:20:00,33.62,33.66,33.6,33.63,62561.0,29.546,29.5812,29.5284,29.5548,62561.0
2023-04-18 11:25:00,33.64,33.71,33.63,33.7,62260.0,29.5636,29.6251,29.5548,29.6163,62260.0
2023-04-18 11:30:00,33.7,33.75,33.67,33.71,103978.0,29.6163,29.6603,29.5899,29.6251,103978.0
2023-04-18 11:35:00,33.72,33.77,33.68,33.69,147037.0,29.6339,29.6778,29.5987,29.6075,147037.0
2023-04-18 11:40:00,33.68,33.76,33.66,33.71,75119.0,29.5987,29.669,29.5812,29.6251,75119.0
2023-04-18 11:45:00,33.7,33.73,33.68,33.73,67692.0,29.6163,29.6427,29.5987,29.6427,67692.0
2023-04-18 11:50:00,33.73,33.73,33.63,33.7,58513.0,29.6427,29.6427,29.5548,29.6163,58513.0
2023-04-18 11:55:00,33.69,33.69,33.6,33.61,75212.0,29.6075,29.6075,29.5284,29.5372,75212.0
2023-04-18 12:00:00,33.61,33.66,33.56,33.66,81772.0,29.5372,29.5812,29.4933,29.5812,81772.0
2023-04-18 12:05:00,33.66,33.67,33.63,33.66,57517.0,29.5812,29.5899,29.5548,29.5812,57517.0
2023-04-18 12:10:00,33.66,33.72,33.63,33.7,60645.0,29.5812,29.6339,29.5548,29.6163,60645.0
2023-04-18 12:15:00,33.7,33.75,33.68,33.7,68876.0,29.6163,29.6603,29.5987,29.6163,68876.0
2023-04-18 12:20:00,33.7,33.71,33.67,33.68,63139.0,29.6163,29.6251,29.5899,29.5987,63139.0
2023-04-18 12:25:00,33.68,33.73,33.67,33.7,112621.0,29.5987,29.6427,29.5899,29.6163,112621.0
2023-04-18 12:30:00,33.7,33.7,33.66,33.69,56690.0,29.6163,29.6163,29.5812,29.6075,56690.0
2023-04-18 12:35:00,33.69,33.83,33.68,33.82,119583.0,29.6075,29.7306,29.5987,29.7218,119583.0
2023-04-18 12:40:00,33.82,33.84,33.77,33.77,55073.0,29.7218,29.7393,29.6778,29.6778,55073.0
2023-04-18 12:45:00,33.77,33.86,33.77,33.82,105478.0,29.6778,29.7569,29.6778,29.7218,105478.0
2023-04-18 12:50:00,33.83,33.83,33.75,33.76,133792.0,29.7306,29.7306,29.6603,29.669,133792.0
2023-04-18 12:55:00,33.75,33.77,33.73,33.73,54094.0,29.6603,29.6778,29.6427,29.6427,54094.0
2023-04-18 13:00:00,33.73,33.76,33.71,33.75,54254.0,29.6427,29.669,29.6251,29.6603,54254.0
2023-04-18 13:05:00,33.75,33.82,33.75,33.82,52098.0,29.6603,29.7218,29.6603,29.7218,52098.0
2023-04-18 13:10:00,33.82,33.83,33.78,33.79,65028.0,29.7218,29.7306,29.6866,29.6954,65028.0
2023-04-18 13:15:00,33.78,33.81,33.76,33.79,74898.0,29.6866,29.713,29.669,29.6954,74898.0
2023-04-18 13:20:00,33.8,33.81,33.78,33.8,46249.0,29.7042,29.713,29.6866,29.7042,46249.0
2023-04-18 13:25:00,33.8,33.81,33.76,33.78,63565.0,29.7042,29.713,29.669,29.6866,63565.0
2023-04-18 13:30:00,33.79,33.8,33.75,33.77,65215.0,29.6954,29.7042,29.6603,29.6778,65215.0
2023-04-18 13:35:00,33.77,33.79,33.75,33.77,65837.0,29.6778,29.6954,29.6603,29.6778,65837.0
2023-04-18 13:40:00,33.77,33.82,33.76,33.8,90097.0,29.6778,29.7218,29.669,29.7042,90097.0
2023-04-18 13:45:00,33.8,33.83,33.78,33.8,114307.0,29.7042,29.7306,29.6866,29.7042,114307.0
2023-04-18 13:50:00,33.8,33.8,33.75,33.75,62634.0,29.7042,29.7042,29.6603,29.6603,62634.0
2023-04-18 13:55:00,33.75,33.76,33.72,33.72,56940.0,29.6603,29.669,29.6339,29.6339,56940.0
2023-04-18 14:00:00,33.71,33.79,33.71,33.78,39381.0,29.6251,29.6954,29.6251,29.6866,39381.0
2023-04-18 14:05:00,33.78,33.8,33.74,33.79,61530.0,29.6866,29.7042,29.6515,29.6954,61530.0
2023-04-18 14:10:00,33.79,33.85,33.77,33.79,151243.0,29.6954,29.7481,29.6778,29.6954,151243.0
2023-04-18 14:15:00,33.79,33.83,33.76,33.77,74154.0,29.6954,29.7306,29.669,29.6778,74154.0
2023-04-18 14:20:00,33.77,33.81,33.75,33.8,67030.0,29.6778,29.713,29.6603,29.7042,67030.0
2023-04-18 14:25:00,33.79,33.84,33.79,33.83,82236.0,29.6954,29.7393,29.6954,29.7306,82236.0
2023-04-18 14:30:00,33.83,33.88,33.81,33.81,144304.0,29.7306,29.7745,29.713,29.713,144304.0
2023-04-18 14:35:00,33.82,33.82,33.77,33.78,124486.0,29.7218,29.7218,29.6778,29.6866,124486.0
2023-04-18 14:40:00,33.77,33.8,33.75,33.78,538597.0,29.6778,29.7042,29.6603,29.6866,538597.0
2023-04-18 14:45:00,33.78,33.8,33.66,33.78,389636.0,29.6866,29.7042,29.5812,29.6866,389636.0
2023-04-18 14:50:00,33.77,33.78,33.69,33.7,126310.0,29.6778,29.6866,29.6075,29.6163,126310.0
2023-04-18 14:55:00,33.7,33.73,33.69,33.72,140013.0,29.6163,29.6427,29.6075,29.6339,140013.0
2023-04-18 15:00:00,33.72,33.78,33.72,33.73,113579.0,29.6339,29.6866,29.6339,29.6427,113579.0
2023-04-18 15:05:00,33.73,33.75,33.72,33.73,105588.0,29.6427,29.6603,29.6339,29.6427,105588.0
2023-04-18 15:10:00,33.74,33.75,33.7,33.7,171233.0,29.6515,29.6603,29.6163,29.6163,171233.0
2023-04-18 15:15:00,33.7,33.81,33.69,33.8,137883.0,29.6163,29.713,29.6075,29.7042,137883.0
2023-04-18 15:20:00,33.81,33.85,33.77,33.8,194761.0,29.713,29.7481,29.6778,29.7042,194761.0
2023-04-18 15:25:00,33.8,33.9,33.77,33.89,164678.0,29.7042,29.7921,29.6778,29.7833,164678.0
2023-04-18 15:30:00,33.89,33.97,33.88,33.95,197743.0,29.7833,29.8536,29.7745,29.836,197743.0
2023-04-18 15:35:00,33.95,34.0,33.91,33.95,156701.0,29.836,29.88,29.8009,29.836,156701.0
2023-04-18 15:40:00,33.95,33.98,33.93,33.95,174531.0,29.836,29.8624,29.8184,29.836,174531.0
2023-04-18 15:45:00,33.95,33.97,33.88,33.89,229470.0,29.836,29.8536,29.7745,29.7833,229470.0
2023-04-18 15:50:00,33.88,33.92,33.8,33.89,443304.0,29.7745,29.8096,29.7042,29.7833,443304.0
2023-04-18 15:55:00,33.89,33.91,33.8,33.84,917943.0,29.7833,29.8009,29.7042,29.7393,917943.0
2023-04-19 09:30:00,34.07,34.14,33.84,33.86,267550.0,29.9415,30.003,29.7393,29.7569,267550.0
2023-04-19 09:35:00,33.86,34.11,33.81,34.04,185930.0,29.7569,29.9766,29.713,29.9151,185930.0
2023-04-19 09:40:00,34.05,34.12,33.97,34.0,232858.0,29.9239,29.9854,29.8536,29.88,232858.0
2023-04-19 09:45:00,34.0,34.26,33.96,34.25,185933.0,29.88,30.1084,29.8448,30.0997,185933.0
2023-04-19 09:50:00,34.26,34.32,34.18,34.27,126355.0,30.1084,30.1612,30.0381,30.1172,126355.0
2023-04-19 09:55:00,34.27,34.3,34.04,34.1,82391.0,30.1172,30.1436,29.9151,29.9678,82391.0
2023-04-19 10:00:00,34.1,34.17,34.06,34.16,100050.0,29.9678,30.0294,29.9327,30.0206,100050.0
2023-04-19 10:05:00,34.16,34.25,34.06,34.25,116115.0,30.0206,30.0997,29.9327,30.0997,116115.0
2023-04-19 10:10:00,34.25,34.38,34.19,34.31,143053.0,30.0997,30.2139,30.0469,30.1524,143053.0
2023-04-19 10:15:00,34.31,34.36,34.26,34.35,167246.0,30.1524,30.1963,30.1084,30.1875,167246.0
2023-04-19 10:20:00,34.36,34.41,34.25,34.26,191062.0,30.1963,30.2403,30.0997,30.1084,191062.0
2023-04-19 10:25:00,34.26,34.31,34.18,34.2,110854.0,30.1084,30.1524,30.0381,30.0557,110854.0
2023-04-19 10:30:00,34.19,34.24,34.13,34.2,109441.0,30.0469,30.0909,29.9942,30.0557,109441.0
2023-04-19 10:35:00,34.21,34.26,34.17,34.21,106353.0,30.0645,30.1084,30.0294,30.0645,106353.0
2023-04-19 10:40:00,34.22,34.33,34.2,34.33,76590.0,30.0733,30.17,30.0557,30.17,76590.0
2023-04-19 10:45:00,34.33,34.4,34.29,34.4,201606.0,30.17,30.2315,30.1348,30.2315,201606.0
2023-04-19 10:50:00,34.39,34.54,34.38,34.52,616102.0,30.2227,30.3545,30.2139,30.3369,616102.0
2023-04-19 10:55:00,34.51,34.52,34.36,34.37,189729.0,30.3282,30.3369,30.1963,30.2051,189729.0
2023-04-19 11:00:00,34.37,34.39,34.24,34.26,172097.0,30.2051,30.2227,30.0909,30.1084,172097.0
2023-04-19 11:05:00,34.26,34.26,34.12,34.15,137107.0,30.1084,30.1084,29.9854,30.0118,137107.0
2023-04-19 11:10:00,34.16,34.25,34.08,34.25,234268.0,30.0206,30.0997,29.9503,30.0997,234268.0
2023-04-19 11:15:00,34.25,34.3,34.19,34.3,136343.0,30.0997,30.1436,30.0469,30.1436,136343.0
2023-04-19 11:20:00,34.3,34.31,34.25,34.29,98510.0,30.1436,30.1524,30.0997,30.1348,98510.0
2023-04-19 11:25:00,34.28,34.29,34.14,34.22,116930.0,30.126,30.1348,30.003,30.0733,116930.0
2023-04-19 11:30:00,34.22,34.23,34.14,34.15,249527.0,30.0733,30.0821,30.003,30.0118,249527.0
2023-04-19 11:35:00,34.14,34.25,34.12,34.25,71597.0,30.003,30.0997,29.9854,30.0997,71597.0
2023-04-19 11:40:00,34.25,34.3,34.25,34.29,75087.0,30.0997,30.1436,30.0997,30.1348,75087.0
2023-04-19 11:45:00,34.29,34.31,34.26,34.3,69711.0,30.1348,30.1524,30.1084,30.1436,69711.0
2023-04-19 11:50:00,34.3,34.35,34.29,34.32,71189.0,30.1436,30.1875,30.1348,30.1612,71189.0
2023-04-19 11:55:00,34.32,34.38,34.32,34.34,88046.0,30.1612,30.2139,30.1612,30.1788,88046.0
2023-04-19 12:00:00,34.34,34.44,34.34,34.41,73308.0,30.1788,30.2666,30.1788,30.2403,73308.0
2023-04-19 12:05:00,34.42,34.43,34.37,34.41,80637.0,30.2491,30.2578,30.2051,30.2403,80637.0
2023-04-19 12:10:00,34.41,34.41,34.34,34.34,83865.0,30.2403,30.2403,30.1788,30.1788,83865.0
2023-04-19 12:15:00,34.34,34.4,34.33,34.35,122632.0,30.1788,30.2315,30.17,30.1875,122632.0
2023-04-19 12:20:00,34.34,34.35,34.28,34.32,305450.0,30.1788,30.1875,30.126,30.1612,305450.0
2023-04-19 12:25:00,34.32,34.38,34.31,34.35,97328.0,30.1612,30.2139,30.1524,30.1875,97328.0
2023-04-19 12:30:00,34.35,34.39,34.34,34.38,50986.0,30.1875,30.2227,30.1788,30.2139,50986.0
2023-04-19 12:35:00,34.38,34.43,34.37,34.4,52471.0,30.2139,30.2578,30.2051,30.2315,52471.0
2023-04-19 12:40:00,34.41,34.49,34.4,34.48,55909.0,30.2403,30.3106,30.2315,30.3018,55909.0
2023-04-19 12:45:00,34.48,34.52,34.48,34.51,81415.0,30.3018,30.3369,30.3018,30.3282,81415.0
2023-04-19 12:50:00,34.51,34.6,34.51,34.59,66437.0,30.3282,30.4072,30.3282,30.3985,66437.0
2023-04-19 12:55:00,34.59,34.65,34.59,34.6,83928.0,30.3985,30.4512,30.3985,30.4072,83928.0
2023-04-19 13:00:00,34.61,34.72,34.58,34.71,337677.0,30.416,30.5127,30.3897,30.5039,337677.0
2023-04-19 13:05:00,34.71,34.8,34.7,34.79,136946.0,30.5039,30.583,30.4951,30.5742,136946.0
2023-04-19 13:10:00,34.8,34.89,34.79,34.79,136326.0,30.583,30.6621,30.5742,30.5742,136326.0
2023-04-19 13:15:00,34.78,34.81,34.67,34.7,169863.0,30.5654,30.5918,30.4688,30.4951,169863.0
2023-04-19 13:20:00,34.7,34.73,34.66,34.7,290706.0,30.4951,30.5215,30.46,30.4951,290706.0
2023-04-19 13:25:00,34.7,34.78,34.7,34.7,142059.0,30.4951,30.5654,30.4951,30.4951,142059.0
2023-04-19 13:30:00,34.71,34.74,34.63,34.7,119367.0,30.5039,30.5303,30.4336,30.4951,119367.0
2023-04-19 13:35:00,34.7,34.77,34.68,34.74,219705.0,30.4951,30.5566,30.4776,30.5303,219705.0
2023-04-19 13:40:00,34.74,34.74,34.67,34.69,50818.0,30.5303,30.5303,30.4688,30.4863,50818.0
2023-04-19 13:45:00,34.7,34.72,34.68,34.72,49500.0,30.4951,30.5127,30.4776,30.5127,49500.0
2023-04-19 13:50:00,34.73,34.85,34.71,34.84,160695.0,30.5215,30.627,30.5039,30.6182,160695.0
2023-04-19 13:55:00,34.84,34.89,34.81,34.88,79578.0,30.6182,30.6621,30.5918,30.6533,79578.0
2023-04-19 14:00:00,34.89,34.99,34.84,34.91,235996.0,30.6621,30.75,30.6182,30.6797,235996.0
2023-04-19 14:05:00,34.91,35.17,34.9,35.11,221906.0,30.6797,30.9082,30.6709,30.8554,221906.0
2023-04-19 14:10:00,35.11,35.23,35.1,35.23,256071.0,30.8554,30.9609,30.8467,30.9609,256071.0
2023-04-19 14:15:00,35.23,35.27,35.22,35.26,154840.0,30.9609,30.9961,30.9521,30.9873,154840.0
2023-04-19 14:20:00,35.27,35.3,35.23,35.29,125592.0,30.9961,31.0224,30.9609,31.0136,125592.0
2023-04-19 14:25:00,35.3,35.39,35.27,35.36,88132.0,31.0224,31.1015,30.9961,31.0752,88132.0
2023-04-19 14:30:00,35.36,35.39,35.27,35.29,107213.0,31.0752,31.1015,30.9961,31.0136,107213.0
2023-04-19 14:35:00,35.29,35.3,35.14,35.17,166006.0,31.0136,31.0224,30.8818,30.9082,166006.0
2023-04-19 14:40:00,35.18,35.2,35.08,35.09,156639.0,30.917,30.9345,30.8291,30.8379,156639.0
2023-04-19 14:45:00,35.1,35.21,35.1,35.19,212860.0,30.8467,30.9433,30.8467,30.9258,212860.0
2023-04-19 14:50:00,35.19,35.22,35.16,35.17,78863.0,30.9258,30.9521,30.8994,30.9082,78863.0
2023-04-19 14:55:00,35.17,35.2,35.14,35.16,104938.0,30.9082,30.9345,30.8818,30.8994,104938.0
2023-04-19 15:00:00,35.16,35.21,35.1,35.2,151135.0,30.8994,30.9433,30.8467,30.9345,151135.0
2023-04-19 15:05:00,35.21,35.21,35.14,35.19,100196.0,30.9433,30.9433,30.8818,30.9258,100196.0
2023-04-19 15:10:00,35.19,35.24,35.14,35.16,147289.0,30.9258,30.9697,30.8818,30.8994,147289.0
2023-04-19 15:15:00,35.16,35.2,35.09,35.11,151194.0,30.8994,30.9345,30.8379,30.8554,151194.0
2023-04-19 15:20:00,35.11,35.17,35.08,35.09,267241.0,30.8554,30.9082,30.8291,30.8379,267241.0
2023-04-19 15:25:00,35.09,35.12,35.03,35.11,351785.0,30.8379,30.8642,30.7851,30.8554,351785.0
2023-04-19 15:30:00,35.11,35.15,35.07,35.07,201966.0,30.8554,30.8906,30.8203,30.8203,201966.0
2023-04-19 15:35:00,35.08,35.08,34.99,35.0,202285.0,30.8291,30.8291,30.75,30.7588,202285.0
2023-04-19 15:40:00,35.0,35.01,34.92,34.95,569802.0,30.7588,30.7676,30.6885,30.7148,569802.0
2023-04-19 15:45:00,34.95,35.02,34.88,35.02,564885.0,30.7148,30.7764,30.6533,30.7764,564885.0
2023-04-19 15:50:00,35.01,35.05,34.88,34.89,766525.0,30.7676,30.8027,30.6533,30.6621,766525.0
2023-04-19 15:55:00,34.89,34.93,34.75,34.76,1327946.0,30.6621,30.6973,30.5391,30.5479,1327946.0
2023-04-20 09:30:00,33.79,34.39,33.3,34.15,498985.0,29.6954,30.2227,29.2648,30.0118,498985.0
2023-04-20 09:35:00,33.99,34.46,33.94,34.06,110039.0,29.8712,30.2842,29.8272,29.9327,110039.0
2023-04-20 09:40:00,34.06,34.28,33.88,33.96,101262.0,29.9327,30.126,29.7745,29.8448,101262.0
2023-04-20 09:45:00,33.94,34.45,33.89,34.34,229163.0,29.8272,30.2754,29.7833,30.1788,229163.0
2023-04-20 09:50:00,34.35,34.45,34.18,34.24,144901.0,30.1875,30.2754,30.0381,30.0909,144901.0
2023-04-20 09:55:00,34.24,34.24,33.77,34.01,128363.0,30.0909,30.0909,29.6778,29.8887,128363.0
2023-04-20 10:00:00,34.01,34.07,33.68,33.85,145476.0,29.8887,29.9415,29.5987,29.7481,145476.0
2023-04-20 10:05:00,33.78,33.95,33.67,33.73,98280.0,29.6866,29.836,29.5899,29.6427,98280.0
2023-04-20 10:10:00,33.77,33.97,33.73,33.91,130426.0,29.6778,29.8536,29.6427,29.8009,130426.0
2023-04-20 10:15:00,33.91,33.95,33.52,33.68,211904.0,29.8009,29.836,29.4581,29.5987,211904.0
2023-04-20 10:20:00,33.69,33.79,33.51,33.74,65540.0,29.6075,29.6954,29.4493,29.6515,65540.0
2023-04-20 10:25:00,33.72,33.77,33.62,33.64,88391.0,29.6339,29.6778,29.546,29.5636,88391.0
2023-04-20 10:30:00,33.67,33.89,33.62,33.76,129742.0,29.5899,29.7833,29.546,29.669,129742.0
2023-04-20 10:35:00,33.75,33.86,33.61,33.74,97559.0,29.6603,29.7569,29.5372,29.6515,97559.0
2023-04-20 10:40:00,33.76,33.82,33.62,33.69,70823.0,29.669,29.7218,29.546,29.6075,70823.0
2023-04-20 10:45:00,33.72,33.74,33.56,33.69,64243.0,29.6339,29.6515,29.4933,29.6075,64243.0
2023-04-20 10:50:00,33.67,33.73,33.56,33.58,67715.0,29.5899,29.6427,29.4933,29.5109,67715.0
2023-04-20 10:55:00,33.59,33.72,33.44,33.71,122236.0,29.5196,29.6339,29.3878,29.6251,122236.0
2023-04-20 11:00:00,33.7,33.74,33.6,33.66,68144.0,29.6163,29.6515,29.5284,29.5812,68144.0
2023-04-20 11:05:00,33.66,33.75,33.64,33.68,64214.0,29.5812,29.6603,29.5636,29.5987,64214.0
2023-04-20 11:10:00,33.68,33.85,33.67,33.85,62769.0,29.5987,29.7481,29.5899,29.7481,62769.0
2023-04-20 11:15:00,33.85,33.89,33.71,33.83,79292.0,29.7481,29.7833,29.6251,29.7306,79292.0
2023-04-20 11:20:00,33.81,33.82,33.74,33.79,37810.0,29.713,29.7218,29.6515,29.6954,37810.0
2023-04-20 11:25:00,33.8,33.82,33.64,33.66,62324.0,29.7042,29.7218,29.5636,29.5812,62324.0
2023-04-20 11:30:00,33.66,33.73,33.61,33.64,60056.0,29.5812,29.6427,29.5372,29.5636,60056.0
2023-04-20 11:35:00,33.64,33.76,33.58,33.73,73806.0,29.5636,29.669,29.5109,29.6427,73806.0
2023-04-20 11:40:00,33.75,33.83,33.66,33.8,62552.0,29.6603,29.7306,29.5812,29.7042,62552.0
2023-04-20 11:45:00,33.8,33.93,33.75,33.89,56225.0,29.7042,29.8184,29.6603,29.7833,56225.0
2023-04-20 11:50:00,33.91,33.95,33.81,33.81,51479.0,29.8009,29.836,29.713,29.713,51479.0
2023-04-20 11:55:00,33.82,33.84,33.74,33.77,43513.0,29.7218,29.7393,29.6515,29.6778,43513.0
2023-04-20 12:00:00,33.79,33.79,33.57,33.58,44510.0,29.6954,29.6954,29.5021,29.5109,44510.0
2023-04-20 12:05:00,33.57,33.6,33.53,33.58,56965.0,29.5021,29.5284,29.4669,29.5109,56965.0
2023-04-20 12:10:00,33.59,33.7,33.59,33.68,78539.0,29.5196,29.6163,29.5196,29.5987,78539.0
2023-04-20 12:15:00,33.68,33.69,33.64,33.69,40122.0,29.5987,29.6075,29.5636,29.6075,40122.0
2023-04-20 12:20:00,33.69,33.7,33.65,33.66,57738.0,29.6075,29.6163,29.5724,29.5812,57738.0
2023-04-20 12:25:00,33.66,33.75,33.63,33.74,74558.0,29.5812,29.6603,29.5548,29.6515,74558.0
2023-04-20 12:30:00,33.74,33.75,33.57,33.57,45052.0,29.6515,29.6603,29.5021,29.5021,45052.0
2023-04-20 12:35:00,33.57,33.63,33.52,33.55,55841.0,29.5021,29.5548,29.4581,29.4845,55841.0
2023-04-20 12:40:00,33.55,33.65,33.53,33.63,40211.0,29.4845,29.5724,29.4669,29.5548,40211.0
2023-04-20 12:45:00,33.64,33.75,33.61,33.7,44123.0,29.5636,29.6603,29.5372,29.6163,44123.0
2023-04-20 12:50:00,33.7,33.8,33.68,33.8,57036.0,29.6163,29.7042,29.5987,29.7042,57036.0
2023-04-20 12:55:00,33.8,33.95,33.79,33.87,113546.0,29.7042,29.836,29.6954,29.7657,113546.0
2023-04-20 13:00:00,33.88,33.92,33.83,33.86,62708.0,29.7745,29.8096,29.7306,29.7569,62708.0
2023-04-20 13:05:00,33.86,33.93,33.8,33.91,55808.0,29.7569,29.8184,29.7042,29.8009,55808.0
2023-04-20 13:10:00,33.91,33.99,33.89,33.9,47693.0,29.8009,29.8712,29.7833,29.7921,47693.0
2023-04-20 13:15:00,33.89,33.91,33.82,33.83,40056.0,29.7833,29.8009,29.7218,29.7306,40056.0
2023-04-20 13:20:00,33.83,33.87,33.8,33.83,109654.0,29.7306,29.7657,29.7042,29.7306,109654.0
2023-04-20 13:25:00,33.83,33.84,33.76,33.81,50278.0,29.7306,29.7393,29.669,29.713,50278.0
2023-04-20 13:30:00,33.8,33.83,33.74,33.79,280925.0,29.7042,29.7306,29.6515,29.6954,280925.0
2023-04-20 13:35:00,33.8,33.84,33.77,33.84,74006.0,29.7042,29.7393,29.6778,29.7393,74006.0
2023-04-20 13:40:00,33.84,33.85,33.71,33.73,83827.0,29.7393,29.7481,29.6251,29.6427,83827.0
2023-04-20 13:45:00,33.74,33.76,33.72,33.76,69693.0,29.6515,29.669,29.6339,29.669,69693.0
2023-04-20 13:50:00,33.76,33.82,33.76,33.8,62044.0,29.669,29.7218,29.669,29.7042,62044.0
2023-04-20 13:55:00,33.8,33.81,33.75,33.8,61190.0,29.7042,29.713,29.6603,29.7042,61190.0
2023-04-20 14:00:00,33.8,33.8,33.63,33.65,126944.0,29.7042,29.7042,29.5548,29.5724,126944.0
2023-04-20 14:05:00,33.65,33.68,33.6,33.64,98523.0,29.5724,29.5987,29.5284,29.5636,98523.0
2023-04-20 14:10:00,33.64,33.9,33.64,33.87,138765.0,29.5636,29.7921,29.5636,29.7657,138765.0
2023-04-20 14:15:00,33.87,34.0,33.85,33.98,115015.0,29.7657,29.88,29.7481,29.8624,115015.0
2023-04-20 14:20:00,33.98,33.99,33.85,33.9,73705.0,29.8624,29.8712,29.7481,29.7921,73705.0
2023-04-20 14:25:00,33.89,33.91,33.85,33.87,45006.0,29.7833,29.8009,29.7481,29.7657,45006.0
2023-04-20 14:30:00,33.87,33.87,33.63,33.67,229286.0,29.7657,29.7657,29.5548,29.5899,229286.0
2023-04-20 14:35:00,33.67,33.75,33.67,33.74,68122.0,29.5899,29.6603,29.5899,29.6515,68122.0
2023-04-20 14:40:00,33.73,33.78,33.69,33.74,71401.0,29.6427,29.6866,29.6075,29.6515,71401.0
2023-04-20 14:45:00,33.74,33.81,33.74,33.76,68520.0,29.6515,29.713,29.6515,29.669,68520.0
2023-04-20 14:50:00,33.77,33.86,33.76,33.81,73625.0,29.6778,29.7569,29.669,29.713,73625.0
2023-04-20 14:55:00,33.82,33.83,33.71,33.74,55841.0,29.7218,29.7306,29.6251,29.6515,55841.0
2023-04-20 15:00:00,33.74,33.8,33.71,33.72,75969.0,29.6515,29.7042,29.6251,29.6339,75969.0
2023-04-20 15:05:00,33.72,33.79,33.68,33.74,90346.0,29.6339,29.6954,29.5987,29.6515,90346.0
2023-04-20 15:10:00,33.72,33.77,33.71,33.72,58720.0,29.6339,29.6778,29.6251,29.6339,58720.0
2023-04-20 15:15:00,33.73,33.74,33.65,33.69,95608.0,29.6427,29.6515,29.5724,29.6075,95608.0
2023-04-20 15:20:00,33.69,33.74,33.65,33.73,86049.0,29.6075,29.6515,29.5724,29.6427,86049.0
2023-04-20 15:25:00,33.73,33.77,33.7,33.73,66790.0,29.6427,29.6778,29.6163,29.6427,66790.0
2023-04-20 15:30:00,33.73,33.82,33.72,33.77,135160.0,29.6427,29.7218,29.6339,29.6778,135160.0
2023-04-20 15:35:00,33.77,33.8,33.72,33.74,124908.0,29.6778,29.7042,29.6339,29.6515,124908.0
2023-04-20 15:40:00,33.75,33.78,33.66,33.7,185609.0,29.6603,29.6866,29.5812,29.6163,185609.0
2023-04-20 15:45:00,33.7,33.7,33.53,33.58,385968.0,29.6163,29.6163,29.4669,29.5109,385968.0
2023-04-20 15:50:00,33.58,33.58,33.48,33.52,393907.0,29.5109,29.5109,29.423,29.4581,393907.0
2023-04-20 15:55:00,33.53,33.6,33.39,33.47,1170973.0,29.4669,29.5284,29.3439,29.4142,1170973.0
2023-04-21 09:30:00,33.17,33.2,32.41,32.87,886268.0,29.1505,29.1769,28.4826,28.8869,886268.0
2023-04-21 09:35:00,32.85,33.12,32.75,32.8,267330.0,28.8693,29.1066,28.7814,28.8254,267330.0
2023-04-21 09:40:00,32.8,32.88,32.73,32.77,217425.0,28.8254,28.8957,28.7639,28.799,217425.0
2023-04-21 09:45:00,32.77,33.06,32.76,33.05,277280.0,28.799,29.0539,28.7902,29.0451,277280.0
2023-04-21 09:50:00,33.05,33.16,32.93,33.1,188359.0,29.0451,29.1417,28.9396,29.089,188359.0
2023-04-21 09:55:00,33.1,33.14,32.97,32.99,187141.0,29.089,29.1242,28.9748,28.9923,187141.0
2023-04-21 10:00:00,32.98,32.99,32.82,32.9,242973.0,28.9836,28.9923,28.8429,28.9133,242973.0
2023-04-21 10:05:00,32.9,32.92,32.8,32.86,200830.0,28.9133,28.9308,28.8254,28.8781,200830.0
2023-04-21 10:10:00,32.86,32.93,32.78,32.82,269376.0,28.8781,28.9396,28.8078,28.8429,269376.0
2023-04-21 10:15:00,32.82,32.82,32.72,32.77,145211.0,28.8429,28.8429,28.7551,28.799,145211.0
2023-04-21 10:20:00,32.77,32.88,32.75,32.79,195877.0,28.799,28.8957,28.7814,28.8166,195877.0
2023-04-21 10:25:00,32.8,32.82,32.74,32.76,124719.0,28.8254,28.8429,28.7726,28.7902,124719.0
2023-04-21 10:30:00,32.77,32.77,32.68,32.72,208283.0,28.799,28.799,28.7199,28.7551,208283.0
2023-04-21 10:35:00,32.72,32.72,32.54,32.55,133064.0,28.7551,28.7551,28.5969,28.6057,133064.0
2023-04-21 10:40:00,32.55,32.55,32.32,32.34,215588.0,28.6057,28.6057,28.4035,28.4211,215588.0
2023-04-21 10:45:00,32.33,32.33,32.17,32.21,417418.0,28.4123,28.4123,28.2717,28.3069,417418.0
2023-04-21 10:50:00,32.21,32.23,32.14,32.19,193293.0,28.3069,28.3244,28.2453,28.2893,193293.0
2023-04-21 10:55:00,32.18,32.19,32.03,32.06,199511.0,28.2805,28.2893,28.1487,28.175,199511.0
2023-04-21 11:00:00,32.07,32.2,32.03,32.14,318501.0,28.1838,28.2981,28.1487,28.2453,318501.0
2023-04-21 11:05:00,32.13,32.22,32.08,32.14,357464.0,28.2366,28.3157,28.1926,28.2453,357464.0
2023-04-21 11:10:00,32.14,32.17,32.08,32.13,197560.0,28.2453,28.2717,28.1926,28.2366,197560.0
2023-04-21 11:15:00,32.13,32.13,32.01,32.03,209829.0,28.2366,28.2366,28.1311,28.1487,209829.0
2023-04-21 11:20:00,32.02,32.02,31.91,31.93,184776.0,28.1399,28.1399,28.0432,28.0608,184776.0
2023-04-21 11:25:00,31.93,31.93,31.82,31.89,359586.0,28.0608,28.0608,27.9641,28.0256,359586.0
2023-04-21 11:30:00,31.89,31.97,31.87,31.96,329087.0,28.0256,28.0959,28.0081,28.0872,329087.0
2023-04-21 11:35:00,31.96,31.97,31.87,31.91,151511.0,28.0872,28.0959,28.0081,28.0432,151511.0
2023-04-21 11:40:00,31.91,31.93,31.87,31.89,167871.0,28.0432,28.0608,28.0081,28.0256,167871.0
2023-04-21 11:45:00,31.89,31.9,31.73,31.76,221284.0,28.0256,28.0344,27.885,27.9114,221284.0
2023-04-21 11:50:00,31.76,31.77,31.57,31.59,330088.0,27.9114,27.9202,27.7444,27.762,330088.0
2023-04-21 11:55:00,31.59,31.63,31.55,31.57,307639.0,27.762,27.7971,27.7268,27.7444,307639.0
2023-04-21 12:00:00,31.57,31.62,31.53,31.61,250145.0,27.7444,27.7884,27.7093,27.7796,250145.0
2023-04-21 12:05:00,31.61,31.7,31.58,31.6,245894.0,27.7796,27.8587,27.7532,27.7708,245894.0
2023-04-21 12:10:00,31.59,31.67,31.54,31.63,277471.0,27.762,27.8323,27.7181,27.7971,277471.0
2023-04-21 12:15:00,31.63,31.71,31.61,31.7,319455.0,27.7971,27.8675,27.7796,27.8587,319455.0
2023-04-21 12:20:00,31.7,31.72,31.65,31.68,169976.0,27.8587,27.8762,27.8147,27.8411,169976.0
2023-04-21 12:25:00,31.67,31.7,31.64,31.69,126454.0,27.8323,27.8587,27.8059,27.8499,126454.0
2023-04-21 12:30:00,31.69,31.69,31.61,31.64,126709.0,27.8499,27.8499,27.7796,27.8059,126709.0
2023-04-21 12:35:00,31.63,31.66,31.61,31.63,192421.0,27.7971,27.8235,27.7796,27.7971,192421.0
2023-04-21 12:40:00,31.63,31.68,31.59,31.66,208265.0,27.7971,27.8411,27.762,27.8235,208265.0
2023-04-21 12:45:00,31.66,31.68,31.61,31.62,163023.0,27.8235,27.8411,27.7796,27.7884,163023.0
2023-04-21 12:50:00,31.62,31.69,31.61,31.68,326115.0,27.7884,27.8499,27.7796,27.8411,326115.0
2023-04-21 12:55:00,31.68,31.74,31.66,31.67,171459.0,27.8411,27.8938,27.8235,27.8323,171459.0
2023-04-21 13:00:00,31.67,31.69,31.65,31.66,138399.0,27.8323,27.8499,27.8147,27.8235,138399.0
2023-04-21 13:05:00,31.66,31.68,31.61,31.61,150661.0,27.8235,27.8411,27.7796,27.7796,150661.0
2023-04-21 13:10:00,31.61,31.63,31.58,31.58,136215.0,27.7796,27.7971,27.7532,27.7532,136215.0
2023-04-21 13:15:00,31.59,31.63,31.5,31.52,163216.0,27.762,27.7971,27.6829,27.7005,163216.0
2023-04-21 13:20:00,31.53,31.54,31.5,31.51,156388.0,27.7093,27.7181,27.6829,27.6917,156388.0
2023-04-21 13:25:00,31.52,31.53,31.47,31.48,267809.0,27.7005,27.7093,27.6565,27.6653,267809.0
2023-04-21 13:30:00,31.47,31.59,31.47,31.55,432465.0,27.6565,27.762,27.6565,27.7268,432465.0
2023-04-21 13:35:00,31.54,31.57,31.53,31.57,187422.0,27.7181,27.7444,27.7093,27.7444,187422.0
2023-04-21 13:40:00,31.56,31.65,31.55,31.56,207810.0,27.7356,27.8147,27.7268,27.7356,207810.0
2023-04-21 13:45:00,31.56,31.58,31.54,31.58,151451.0,27.7356,27.7532,27.7181,27.7532,151451.0
2023-04-21 13:50:00,31.58,31.63,31.57,31.6,213058.0,27.7532,27.7971,27.7444,27.7708,213058.0
2023-04-21 13:55:00,31.61,31.62,31.56,31.58,180551.0,27.7796,27.7884,27.7356,27.7532,180551.0
2023-04-21 14:00:00,31.58,31.61,31.56,31.57,131734.0,27.7532,27.7796,27.7356,27.7444,131734.0
2023-04-21 14:05:00,31.57,31.57,31.49,31.51,195415.0,27.7444,27.7444,27.6741,27.6917,195415.0
2023-04-21 14:10:00,31.51,31.51,31.46,31.46,142048.0,27.6917,27.6917,27.6477,27.6477,142048.0
2023-04-21 14:15:00,31.46,31.56,31.43,31.52,355024.0,27.6477,27.7356,27.6214,27.7005,355024.0
2023-04-21 14:20:00,31.52,31.58,31.51,31.56,144030.0,27.7005,27.7532,27.6917,27.7356,144030.0
2023-04-21 14:25:00,31.55,31.56,31.53,31.55,154738.0,27.7268,27.7356,27.7093,27.7268,154738.0
2023-04-21 14:30:00,31.55,31.56,31.53,31.54,97179.0,27.7268,27.7356,27.7093,27.7181,97179.0
2023-04-21 14:35:00,31.54,31.64,31.52,31.61,164199.0,27.7181,27.8059,27.7005,27.7796,164199.0
2023-04-21 14:40:00,31.61,31.61,31.54,31.57,151695.0,27.7796,27.7796,27.7181,27.7444,151695.0
2023-04-21 14:45:00,31.57,31.61,31.56,31.61,175948.0,27.7444,27.7796,27.7356,27.7796,175948.0
2023-04-21 14:50:00,31.61,31.62,31.59,31.6,127196.0,27.7796,27.7884,27.762,27.7708,127196.0
2023-04-21 14:55:00,31.61,31.68,31.59,31.66,162064.0,27.7796,27.8411,27.762,27.8235,162064.0
2023-04-21 15:00:00,31.66,31.71,31.65,31.69,172928.0,27.8235,27.8675,27.8147,27.8499,172928.0
2023-04-21 15:05:00,31.7,31.78,31.69,31.73,239706.0,27.8587,27.929,27.8499,27.885,239706.0
2023-04-21 15:10:00,31.73,31.77,31.71,31.77,212126.0,27.885,27.9202,27.8675,27.9202,212126.0
2023-04-21 15:15:00,31.76,31.77,31.71,31.71,150219.0,27.9114,27.9202,27.8675,27.8675,150219.0
2023-04-21 15:20:00,31.71,31.72,31.62,31.66,172082.0,27.8675,27.8762,27.7884,27.8235,172082.0
2023-04-21 15:25:00,31.66,31.67,31.61,31.63,126426.0,27.8235,27.8323,27.7796,27.7971,126426.0
2023-04-21 15:30:00,31.63,31.65,31.6,31.65,279919.0,27.7971,27.8147,27.7708,27.8147,279919.0
2023-04-21 15:35:00,31.64,31.65,31.57,31.59,163863.0,27.8059,27.8147,27.7444,27.762,163863.0
2023-04-21 15:40:00,31.59,31.62,31.55,31.62,239085.0,27.762,27.7884,27.7268,27.7884,239085.0
2023-04-21 15:45:00,31.61,31.62,31.52,31.54,430848.0,27.7796,27.7884,27.7005,27.7181,430848.0
2023-04-21 15:50:00,31.53,31.55,31.43,31.45,775147.0,27.7093,27.7268,27.6214,27.639,775147.0
2023-04-21 15:55:00,31.44,31.51,31.44,31.46,1188940.0,27.6302,27.6917,27.6302,27.6477,1188940.0
2023-04-24 09:30:00,31.5,31.74,31.45,31.57,259681.0,27.6829,27.8938,27.639,27.7444,259681.0
2023-04-24 09:35:00,31.56,31.62,31.44,31.54,161825.0,27.7356,27.7884,27.6302,27.7181,161825.0
2023-04-24 09:40:00,31.55,31.72,31.5,31.51,119574.0,27.7268,27.8762,27.6829,27.6917,119574.0
2023-04-24 09:45:00,31.52,31.59,31.39,31.56,170625.0,27.7005,27.762,27.5862,27.7356,170625.0
2023-04-24 09:50:00,31.57,31.72,31.52,31.58,201347.0,27.7444,27.8762,27.7005,27.7532,201347.0
2023-04-24 09:55:00,31.59,31.6,31.47,31.49,90089.0,27.762,27.7708,27.6565,27.6741,90089.0
2023-04-24 10:00:00,31.49,31.58,31.45,31.46,124605.0,27.6741,27.7532,27.639,27.6477,124605.0
2023-04-24 10:05:00,31.46,31.54,31.39,31.52,136233.0,27.6477,27.7181,27.5862,27.7005,136233.0
2023-04-24 10:10:00,31.52,31.64,31.5,31.58,268987.0,27.7005,27.8059,27.6829,27.7532,268987.0
2023-04-24 10:15:00,31.58,31.59,31.44,31.58,117079.0,27.7532,27.762,27.6302,27.7532,117079.0
2023-04-24 10:20:00,31.58,31.59,31.5,31.53,107498.0,27.7532,27.762,27.6829,27.7093,107498.0
2023-04-24 10:25:00,31.53,31.62,31.5,31.62,107080.0,27.7093,27.7884,27.6829,27.7884,107080.0
2023-04-24 10:30:00,31.63,31.72,31.6,31.66,114281.0,27.7971,27.8762,27.7708,27.8235,114281.0
2023-04-24 10:35:00,31.67,31.68,31.52,31.57,105857.0,27.8323,27.8411,27.7005,27.7444,105857.0
2023-04-24 10:40:00,31.57,31.57,31.33,31.33,145975.0,27.7444,27.7444,27.5335,27.5335,145975.0
2023-04-24 10:45:00,31.33,31.4,31.28,31.35,173865.0,27.5335,27.595,27.4896,27.5511,173865.0
2023-04-24 10:50:00,31.35,31.45,31.33,31.44,54398.0,27.5511,27.639,27.5335,27.6302,54398.0
2023-04-24 10:55:00,31.44,31.45,31.28,31.3,135406.0,27.6302,27.639,27.4896,27.5071,135406.0
2023-04-24 11:00:00,31.3,31.34,31.25,31.31,112900.0,27.5071,27.5423,27.4632,27.5159,112900.0
2023-04-24 11:05:00,31.31,31.35,31.3,31.35,85810.0,27.5159,27.5511,27.5071,27.5511,85810.0
2023-04-24 11:10:00,31.34,31.34,31.21,31.21,110792.0,27.5423,27.5423,27.428,27.428,110792.0
2023-04-24 11:15:00,31.21,31.23,31.15,31.21,141721.0,27.428,27.4456,27.3753,27.428,141721.0
2023-04-24 11:20:00,31.21,31.23,31.17,31.2,53373.0,27.428,27.4456,27.3929,27.4193,53373.0
2023-04-24 11:25:00,31.19,31.29,31.19,31.27,46438.0,27.4105,27.4983,27.4105,27.4808,46438.0
2023-04-24 11:30:00,31.28,31.34,31.27,31.29,61341.0,27.4896,27.5423,27.4808,27.4983,61341.0
2023-04-24 11:35:00,31.29,31.31,31.24,31.25,59090.0,27.4983,27.5159,27.4544,27.4632,59090.0
2023-04-24 11:40:00,31.26,31.27,31.2,31.24,67443.0,27.472,27.4808,27.4193,27.4544,67443.0
2023-04-24 11:45:00,31.23,31.33,31.21,31.31,51125.0,27.4456,27.5335,27.428,27.5159,51125.0
2023-04-24 11:50:00,31.31,31.33,31.29,31.31,54135.0,27.5159,27.5335,27.4983,27.5159,54135.0
2023-04-24 11:55:00,31.32,31.37,31.3,31.33,62205.0,27.5247,27.5687,27.5071,27.5335,62205.0
2023-04-24 12:00:00,31.33,31.39,31.32,31.37,55925.0,27.5335,27.5862,27.5247,27.5687,55925.0
2023-04-24 12:05:00,31.38,31.38,31.29,31.3,89210.0,27.5774,27.5774,27.4983,27.5071,89210.0
2023-04-24 12:10:00,31.3,31.34,31.27,31.34,90168.0,27.5071,27.5423,27.4808,27.5423,90168.0
2023-04-24 12:15:00,31.34,31.43,31.28,31.42,90132.0,27.5423,27.6214,27.4896,27.6126,90132.0
2023-04-24 12:20:00,31.43,31.46,31.41,31.44,99608.0,27.6214,27.6477,27.6038,27.6302,99608.0
2023-04-24 12:25:00,31.44,31.54,31.44,31.53,97775.0,27.6302,27.7181,27.6302,27.7093,97775.0
2023-04-24 12:30:00,31.54,31.6,31.49,31.58,228424.0,27.7181,27.7708,27.6741,27.7532,228424.0
2023-04-24 12:35:00,31.58,31.64,31.58,31.63,49939.0,27.7532,27.8059,27.7532,27.7971,49939.0
2023-04-24 12:40:00,31.64,31.65,31.59,31.63,100902.0,27.8059,27.8147,27.762,27.7971,100902.0
2023-04-24 12:45:00,31.64,31.67,31.6,31.62,69354.0,27.8059,27.8323,27.7708,27.7884,69354.0
2023-04-24 12:50:00,31.62,31.65,31.59,31.64,54439.0,27.7884,27.8147,27.762,27.8059,54439.0
2023-04-24 12:55:00,31.64,31.72,31.62,31.71,81449.0,27.8059,27.8762,27.7884,27.8675,81449.0
2023-04-24 13:00:00,31.7,31.72,31.69,31.71,70199.0,27.8587,27.8762,27.8499,27.8675,70199.0
2023-04-24 13:05:00,31.71,31.75,31.69,31.7,58041.0,27.8675,27.9026,27.8499,27.8587,58041.0
2023-04-24 13:10:00,31.7,31.78,31.68,31.78,56813.0,27.8587,27.929,27.8411,27.929,56813.0
2023-04-24 13:15:00,31.79,31.84,31.77,31.84,129881.0,27.9378,27.9817,27.9202,27.9817,129881.0
2023-04-24 13:20:00,31.84,31.87,31.81,31.84,83283.0,27.9817,28.0081,27.9553,27.9817,83283.0
2023-04-24 13:25:00,31.84,31.86,31.81,31.86,77559.0,27.9817,27.9993,27.9553,27.9993,77559.0
2023-04-24 13:30:00,31.86,31.86,31.81,31.82,100842.0,27.9993,27.9993,27.9553,27.9641,100842.0
2023-04-24 13:35:00,31.82,31.85,31.81,31.84,61904.0,27.9641,27.9905,27.9553,27.9817,61904.0
2023-04-24 13:40:00,31.84,31.85,31.76,31.77,47047.0,27.9817,27.9905,27.9114,27.9202,47047.0
2023-04-24 13:45:00,31.77,31.77,31.71,31.74,47160.0,27.9202,27.9202,27.8675,27.8938,47160.0
2023-04-24 13:50:00,31.75,31.8,31.72,31.73,92001.0,27.9026,27.9465,27.8762,27.885,92001.0
2023-04-24 13:55:00,31.73,31.77,31.72,31.76,38334.0,27.885,27.9202,27.8762,27.9114,38334.0
2023-04-24 14:00:00,31.75,31.76,31.72,31.74,65985.0,27.9026,27.9114,27.8762,27.8938,65985.0
2023-04-24 14:05:00,31.74,31.74,31.62,31.64,78346.0,27.8938,27.8938,27.7884,27.8059,78346.0
2023-04-24 14:10:00,31.63,31.64,31.57,31.57,73400.0,27.7971,27.8059,27.7444,27.7444,73400.0
2023-04-24 14:15:00,31.58,31.59,31.52,31.54,72836.0,27.7532,27.762,27.7005,27.7181,72836.0
2023-04-24 14:20:00,31.55,31.57,31.52,31.56,52299.0,27.7268,27.7444,27.7005,27.7356,52299.0
2023-04-24 14:25:00,31.55,31.55,31.52,31.53,52361.0,27.7268,27.7268,27.7005,27.7093,52361.0
2023-04-24 14:30:00,31.53,31.56,31.49,31.55,75033.0,27.7093,27.7356,27.6741,27.7268,75033.0
2023-04-24 14:35:00,31.55,31.56,31.5,31.53,59746.0,27.7268,27.7356,27.6829,27.7093,59746.0
2023-04-24 14:40:00,31.53,31.54,31.46,31.5,61123.0,27.7093,27.7181,27.6477,27.6829,61123.0
2023-04-24 14:45:00,31.5,31.52,31.47,31.5,60342.0,27.6829,27.7005,27.6565,27.6829,60342.0
2023-04-24 14:50:00,31.5,31.51,31.46,31.48,57235.0,27.6829,27.6917,27.6477,27.6653,57235.0
2023-04-24 14:55:00,31.48,31.5,31.47,31.5,43635.0,27.6653,27.6829,27.6565,27.6829,43635.0
2023-04-24 15:00:00,31.49,31.57,31.48,31.57,76630.0,27.6741,27.7444,27.6653,27.7444,76630.0
2023-04-24 15:05:00,31.57,31.63,31.55,31.62,70676.0,27.7444,27.7971,27.7268,27.7884,70676.0
2023-04-24 15:10:00,31.63,31.66,31.61,31.61,82600.0,27.7971,27.8235,27.7796,27.7796,82600.0
2023-04-24 15:15:00,31.61,31.65,31.55,31.65,128837.0,27.7796,27.8147,27.7268,27.8147,128837.0
2023-04-24 15:20:00,31.65,31.65,31.6,31.64,72573.0,27.8147,27.8147,27.7708,27.8059,72573.0
2023-04-24 15:25:00,31.64,31.68,31.63,31.66,82727.0,27.8059,27.8411,27.7971,27.8235,82727.0
2023-04-24 15:30:00,31.67,31.67,31.59,31.62,82372.0,27.8323,27.8323,27.762,27.7884,82372.0
2023-04-24 15:35:00,31.62,31.68,31.61,31.68,76153.0,27.7884,27.8411,27.7796,27.8411,76153.0
2023-04-24 15:40:00,31.67,31.74,31.66,31.73,124070.0,27.8323,27.8938,27.8235,27.885,124070.0
2023-04-24 15:45:00,31.73,31.81,31.73,31.78,161652.0,27.885,27.9553,27.885,27.929,161652.0
2023-04-24 15:50:00,31.79,31.82,31.73,31.81,463752.0,27.9378,27.9641,27.885,27.9553,463752.0
2023-04-24 15:55:00,31.81,31.87,31.78,31.84,1036456.0,27.9553,28.0081,27.929,27.9817,1036456.0
2023-04-25 09:30:00,31.23,31.44,31.04,31.43,351938.0,27.4456,27.6302,27.2786,27.6214,351938.0
2023-04-25 09:35:00,31.43,31.47,31.33,31.41,93108.0,27.6214,27.6565,27.5335,27.6038,93108.0
2023-04-25 09:40:00,31.4,31.51,31.32,31.37,190119.0,27.595,27.6917,27.5247,27.5687,190119.0
2023-04-25 09:45:00,31.37,31.37,31.16,31.19,101088.0,27.5687,27.5687,27.3841,27.4105,101088.0
2023-04-25 09:50:00,31.2,31.37,31.16,31.33,84133.0,27.4193,27.5687,27.3841,27.5335,84133.0
2023-04-25 09:55:00,31.32,31.43,31.31,31.34,147840.0,27.5247,27.6214,27.5159,27.5423,147840.0
2023-04-25 10:00:00,31.34,31.44,31.25,31.29,76026.0,27.5423,27.6302,27.4632,27.4983,76026.0
2023-04-25 10:05:00,31.29,31.34,31.19,31.19,47969.0,27.4983,27.5423,27.4105,27.4105,47969.0
2023-04-25 10:10:00,31.19,31.19,31.11,31.16,97911.0,27.4105,27.4105,27.3402,27.3841,97911.0
2023-04-25 10:15:00,31.15,31.21,31.13,31.16,83580.0,27.3753,27.428,27.3577,27.3841,83580.0
2023-04-25 10:20:00,31.16,31.16,31.01,31.03,90961.0,27.3841,27.3841,27.2523,27.2699,90961.0
2023-04-25 10:25:00,31.03,31.15,31.02,31.15,171905.0,27.2699,27.3753,27.2611,27.3753,171905.0
2023-04-25 10:30:00,31.15,31.2,31.11,31.19,85509.0,27.3753,27.4193,27.3402,27.4105,85509.0
2023-04-25 10:35:00,31.19,31.22,31.08,31.1,69412.0,27.4105,27.4368,27.3138,27.3314,69412.0
2023-04-25 10:40:00,31.11,31.16,31.04,31.05,180490.0,27.3402,27.3841,27.2786,27.2874,180490.0
2023-04-25 10:45:00,31.05,31.11,31.01,31.06,94798.0,27.2874,27.3402,27.2523,27.2962,94798.0
2023-04-25 10:50:00,31.06,31.1,31.02,31.02,64164.0,27.2962,27.3314,27.2611,27.2611,64164.0
2023-04-25 10:55:00,31.02,31.04,30.95,31.02,188079.0,27.2611,27.2786,27.1995,27.2611,188079.0
2023-04-25 11:00:00,31.02,31.05,30.93,30.95,98764.0,27.2611,27.2874,27.182,27.1995,98764.0
2023-04-25 11:05:00,30.96,30.98,30.93,30.94,66954.0,27.2083,27.2259,27.182,27.1908,66954.0
2023-04-25 11:10:00,30.93,31.04,30.9,31.01,143674.0,27.182,27.2786,27.1556,27.2523,143674.0
2023-04-25 11:15:00,31.01,31.03,30.99,31.03,86126.0,27.2523,27.2699,27.2347,27.2699,86126.0
2023-04-25 11:20:00,31.02,31.12,31.01,31.03,76268.0,27.2611,27.3489,27.2523,27.2699,76268.0
2023-04-25 11:25:00,31.03,31.05,30.98,31.0,91977.0,27.2699,27.2874,27.2259,27.2435,91977.0
2023-04-25 11:30:00,31.0,31.0,30.96,30.98,61902.0,27.2435,27.2435,27.2083,27.2259,61902.0
2023-04-25 11:35:00,30.98,31.05,30.96,31.05,86103.0,27.2259,27.2874,27.2083,27.2874,86103.0
2023-04-25 11:40:00,31.04,31.09,31.04,31.09,64959.0,27.2786,27.3226,27.2786,27.3226,64959.0
2023-04-25 11:45:00,31.08,31.13,31.06,31.13,78784.0,27.3138,27.3577,27.2962,27.3577,78784.0
2023-04-25 11:50:00,31.13,31.13,31.07,31.09,51037.0,27.3577,27.3577,27.305,27.3226,51037.0
2023-04-25 11:55:00,31.09,31.13,31.08,31.1,94055.0,27.3226,27.3577,27.3138,27.3314,94055.0
2023-04-25 12:00:00,31.11,31.15,31.1,31.13,37199.0,27.3402,27.3753,27.3314,27.3577,37199.0
2023-04-25 12:05:00,31.13,31.17,31.12,31.16,71077.0,27.3577,27.3929,27.3489,27.3841,71077.0
2023-04-25 12:10:00,31.17,31.18,31.12,31.18,67320.0,27.3929,27.4017,27.3489,27.4017,67320.0
2023-04-25 12:15:00,31.18,31.19,31.15,31.18,40581.0,27.4017,27.4105,27.3753,27.4017,40581.0
2023-04-25 12:20:00,31.18,31.19,31.15,31.16,37072.0,27.4017,27.4105,27.3753,27.3841,37072.0
2023-04-25 12:25:00,31.16,31.16,31.06,31.07,40945.0,27.3841,27.3841,27.2962,27.305,40945.0
2023-04-25 12:30:00,31.06,31.06,31.01,31.04,55093.0,27.2962,27.2962,27.2523,27.2786,55093.0
2023-04-25 12:35:00,31.04,31.06,31.0,31.01,41452.0,27.2786,27.2962,27.2435,27.2523,41452.0
2023-04-25 12:40:00,31.0,31.08,31.0,31.05,58576.0,27.2435,27.3138,27.2435,27.2874,58576.0
2023-04-25 12:45:00,31.05,31.07,31.05,31.06,41681.0,27.2874,27.305,27.2874,27.2962,41681.0
2023-04-25 12:50:00,31.05,31.06,30.98,30.99,47057.0,27.2874,27.2962,27.2259,27.2347,47057.0
2023-04-25 12:55:00,30.98,30.99,30.81,30.81,151802.0,27.2259,27.2347,27.0765,27.0765,151802.0
2023-04-25 13:00:00,30.81,30.81,30.75,30.76,159664.0,27.0765,27.0765,27.0238,27.0326,159664.0
2023-04-25 13:05:00,30.75,30.76,30.53,30.54,190402.0,27.0238,27.0326,26.8304,26.8392,190402.0
2023-04-25 13:10:00,30.54,30.58,30.32,30.33,214967.0,26.8392,26.8744,26.6459,26.6547,214967.0
2023-04-25 13:15:00,30.32,30.45,30.27,30.43,262596.0,26.6459,26.7601,26.6019,26.7426,262596.0
2023-04-25 13:20:00,30.44,30.54,30.43,30.51,196830.0,26.7513,26.8392,26.7426,26.8129,196830.0
2023-04-25 13:25:00,30.52,30.65,30.52,30.65,238135.0,26.8217,26.9359,26.8217,26.9359,238135.0
2023-04-25 13:30:00,30.64,30.64,30.52,30.56,224623.0,26.9271,26.9271,26.8217,26.8568,224623.0
2023-04-25 13:35:00,30.57,30.6,30.55,30.59,80472.0,26.8656,26.892,26.848,26.8832,80472.0
2023-04-25 13:40:00,30.59,30.63,30.58,30.6,63188.0,26.8832,26.9183,26.8744,26.892,63188.0
2023-04-25 13:45:00,30.61,30.65,30.58,30.58,65902.0,26.9007,26.9359,26.8744,26.8744,65902.0
2023-04-25 13:50:00,30.59,30.62,30.55,30.57,69580.0,26.8832,26.9095,26.848,26.8656,69580.0
2023-04-25 13:55:00,30.57,30.57,30.47,30.48,90374.0,26.8656,26.8656,26.7777,26.7865,90374.0
2023-04-25 14:00:00,30.47,30.51,30.38,30.39,81424.0,26.7777,26.8129,26.6986,26.7074,81424.0
2023-04-25 14:05:00,30.4,30.49,30.39,30.43,74069.0,26.7162,26.7953,26.7074,26.7426,74069.0
2023-04-25 14:10:00,30.44,30.57,30.44,30.55,131902.0,26.7513,26.8656,26.7513,26.848,131902.0
2023-04-25 14:15:00,30.55,30.69,30.54,30.64,89588.0,26.848,26.9711,26.8392,26.9271,89588.0
2023-04-25 14:20:00,30.64,30.71,30.59,30.67,109784.0,26.9271,26.9886,26.8832,26.9535,109784.0
2023-04-25 14:25:00,30.67,30.77,30.67,30.75,54942.0,26.9535,27.0414,26.9535,27.0238,54942.0
2023-04-25 14:30:00,30.75,30.78,30.71,30.75,64340.0,27.0238,27.0501,26.9886,27.0238,64340.0
2023-04-25 14:35:00,30.75,30.78,30.71,30.72,62432.0,27.0238,27.0501,26.9886,26.9974,62432.0
2023-04-25 14:40:00,30.72,30.72,30.62,30.63,90167.0,26.9974,26.9974,26.9095,26.9183,90167.0
2023-04-25 14:45:00,30.63,30.67,30.57,30.67,198478.0,26.9183,26.9535,26.8656,26.9535,198478.0
2023-04-25 14:50:00,30.67,30.7,30.63,30.64,53446.0,26.9535,26.9798,26.9183,26.9271,53446.0
2023-04-25 14:55:00,30.64,30.65,30.6,30.63,66315.0,26.9271,26.9359,26.892,26.9183,66315.0
2023-04-25 15:00:00,30.62,30.67,30.6,30.64,118293.0,26.9095,26.9535,26.892,26.9271,118293.0
2023-04-25 15:05:00,30.64,30.67,30.62,30.63,52934.0,26.9271,26.9535,26.9095,26.9183,52934.0
2023-04-25 15:10:00,30.64,30.69,30.57,30.59,102258.0,26.9271,26.9711,26.8656,26.8832,102258.0
2023-04-25 15:15:00,30.59,30.66,30.58,30.63,61846.0,26.8832,26.9447,26.8744,26.9183,61846.0
2023-04-25 15:20:00,30.63,30.71,30.63,30.7,85370.0,26.9183,26.9886,26.9183,26.9798,85370.0
2023-04-25 15:25:00,30.7,30.71,30.53,30.55,87505.0,26.9798,26.9886,26.8304,26.848,87505.0
2023-04-25 15:30:00,30.54,30.62,30.52,30.56,305212.0,26.8392,26.9095,26.8217,26.8568,305212.0
2023-04-25 15:35:00,30.55,30.62,30.54,30.57,155968.0,26.848,26.9095,26.8392,26.8656,155968.0
2023-04-25 15:40:00,30.57,30.6,30.49,30.51,182453.0,26.8656,26.892,26.7953,26.8129,182453.0
2023-04-25 15:45:00,30.51,30.57,30.5,30.52,210993.0,26.8129,26.8656,26.8041,26.8217,210993.0
2023-04-25 15:50:00,30.52,30.52,30.43,30.46,288537.0,26.8217,26.8217,26.7426,26.7689,288537.0
2023-04-25 15:55:00,30.46,30.49,30.42,30.43,598604.0,26.7689,26.7953,26.7338,26.7426,598604.0
2023-04-26 09:30:00,30.39,30.66,30.33,30.58,295646.0,26.7074,26.9447,26.6547,26.8744,295646.0
2023-04-26 09:35:00,30.59,30.74,30.51,30.67,96850.0,26.8832,27.015,26.8129,26.9535,96850.0
2023-04-26 09:40:00,30.66,30.85,30.63,30.74,125289.0,26.9447,27.1117,26.9183,27.015,125289.0
2023-04-26 09:45:00,30.75,30.86,30.72,30.76,169312.0,27.0238,27.1205,26.9974,27.0326,169312.0
2023-04-26 09:50:00,30.78,30.83,30.59,30.66,138120.0,27.0501,27.0941,26.8832,26.9447,138120.0
2023-04-26 09:55:00,30.67,30.69,30.5,30.52,194711.0,26.9535,26.9711,26.8041,26.8217,194711.0
2023-04-26 10:00:00,30.52,30.61,30.39,30.59,130332.0,26.8217,26.9007,26.7074,26.8832,130332.0
2023-04-26 10:05:00,30.58,30.65,30.45,30.49,95935.0,26.8744,26.9359,26.7601,26.7953,95935.0
2023-04-26 10:10:00,30.49,30.52,30.28,30.28,89472.0,26.7953,26.8217,26.6107,26.6107,89472.0
2023-04-26 10:15:00,30.28,30.36,30.27,30.32,60399.0,26.6107,26.681,26.6019,26.6459,60399.0
2023-04-26 10:20:00,30.31,30.38,30.25,30.34,87460.0,26.6371,26.6986,26.5844,26.6635,87460.0
2023-04-26 10:25:00,30.33,30.36,30.26,30.29,71990.0,26.6547,26.681,26.5932,26.6195,71990.0
2023-04-26 10:30:00,30.29,30.41,30.29,30.32,66189.0,26.6195,26.725,26.6195,26.6459,66189.0
2023-04-26 10:35:00,30.31,30.51,30.3,30.47,105207.0,26.6371,26.8129,26.6283,26.7777,105207.0
2023-04-26 10:40:00,30.47,30.63,30.46,30.59,231382.0,26.7777,26.9183,26.7689,26.8832,231382.0
2023-04-26 10:45:00,30.58,30.61,30.54,30.59,148754.0,26.8744,26.9007,26.8392,26.8832,148754.0
2023-04-26 10:50:00,30.58,30.72,30.54,30.68,181972.0,26.8744,26.9974,26.8392,26.9623,181972.0
2023-04-26 10:55:00,30.68,30.81,30.67,30.79,163816.0,26.9623,27.0765,26.9535,27.0589,163816.0
2023-04-26 11:00:00,30.79,30.94,30.78,30.87,163605.0,27.0589,27.1908,27.0501,27.1292,163605.0
2023-04-26 11:05:00,30.89,31.08,30.86,31.04,131200.0,27.1468,27.3138,27.1205,27.2786,131200.0
2023-04-26 11:10:00,31.04,31.06,30.93,30.96,87507.0,27.2786,27.2962,27.182,27.2083,87507.0
2023-04-26 11:15:00,30.95,31.02,30.94,31.0,80190.0,27.1995,27.2611,27.1908,27.2435,80190.0
2023-04-26 11:20:00,31.0,31.04,30.93,30.98,100057.0,27.2435,27.2786,27.182,27.2259,100057.0
2023-04-26 11:25:00,30.97,31.03,30.95,30.98,82700.0,27.2171,27.2699,27.1995,27.2259,82700.0
2023-04-26 11:30:00,30.98,31.06,30.95,31.03,65777.0,27.2259,27.2962,27.1995,27.2699,65777.0
2023-04-26 11:35:00,31.03,31.03,30.91,30.95,75664.0,27.2699,27.2699,27.1644,27.1995,75664.0
2023-04-26 11:40:00,30.94,31.09,30.94,31.07,62294.0,27.1908,27.3226,27.1908,27.305,62294.0
2023-04-26 11:45:00,31.07,31.21,31.07,31.21,74242.0,27.305,27.428,27.305,27.428,74242.0
2023-04-26 11:50:00,31.21,31.31,31.19,31.26,147599.0,27.428,27.5159,27.4105,27.472,147599.0
2023-04-26 11:55:00,31.26,31.36,31.25,31.32,91324.0,27.472,27.5599,27.4632,27.5247,91324.0
2023-04-26 12:00:00,31.32,31.41,31.3,31.37,92579.0,27.5247,27.6038,27.5071,27.5687,92579.0
2023-04-26 12:05:00,31.37,31.43,31.27,31.27,101410.0,27.5687,27.6214,27.4808,27.4808,101410.0
2023-04-26 12:10:00,31.27,31.31,31.24,31.25,84046.0,27.4808,27.5159,27.4544,27.4632,84046.0
2023-04-26 12:15:00,31.24,31.34,31.22,31.23,95485.0,27.4544,27.5423,27.4368,27.4456,95485.0
2023-04-26 12:20:00,31.22,31.23,31.1,31.12,89237.0,27.4368,27.4456,27.3314,27.3489,89237.0
2023-04-26 12:25:00,31.12,31.17,31.08,31.1,50277.0,27.3489,27.3929,27.3138,27.3314,50277.0
2023-04-26 12:30:00,31.1,31.12,31.05,31.05,59688.0,27.3314,27.3489,27.2874,27.2874,59688.0
2023-04-26 12:35:00,31.06,31.15,31.03,31.14,50860.0,27.2962,27.3753,27.2699,27.3665,50860.0
2023-04-26 12:40:00,31.13,31.16,31.06,31.16,77931.0,27.3577,27.3841,27.2962,27.3841,77931.0
2023-04-26 12:45:00,31.16,31.18,31.13,31.16,64154.0,27.3841,27.4017,27.3577,27.3841,64154.0
2023-04-26 12:50:00,31.16,31.16,31.09,31.11,40951.0,27.3841,27.3841,27.3226,27.3402,40951.0
2023-04-26 12:55:00,31.1,31.12,31.09,31.12,48161.0,27.3314,27.3489,27.3226,27.3489,48161.0
2023-04-26 13:00:00,31.12,31.16,31.09,31.11,91396.0,27.3489,27.3841,27.3226,27.3402,91396.0
2023-04-26 13:05:00,31.11,31.13,31.02,31.08,163522.0,27.3402,27.3577,27.2611,27.3138,163522.0
2023-04-26 13:10:00,31.08,31.09,31.04,31.09,89656.0,27.3138,27.3226,27.2786,27.3226,89656.0
2023-04-26 13:15:00,31.09,31.1,31.06,31.08,67304.0,27.3226,27.3314,27.2962,27.3138,67304.0
2023-04-26 13:20:00,31.07,31.08,31.04,31.06,58770.0,27.305,27.3138,27.2786,27.2962,58770.0
2023-04-26 13:25:00,31.06,31.1,31.02,31.03,57213.0,27.2962,27.3314,27.2611,27.2699,57213.0
2023-04-26 13:30:00,31.04,31.05,30.99,31.02,65748.0,27.2786,27.2874,27.2347,27.2611,65748.0
2023-04-26 13:35:00,31.02,31.06,30.98,31.03,68009.0,27.2611,27.2962,27.2259,27.2699,68009.0
2023-04-26 13:40:00,31.04,31.06,31.01,31.02,39142.0,27.2786,27.2962,27.2523,27.2611,39142.0
2023-04-26 13:45:00,31.01,31.03,30.97,30.99,76783.0,27.2523,27.2699,27.2171,27.2347,76783.0
2023-04-26 13:50:00,30.98,30.99,30.93,30.96,73285.0,27.2259,27.2347,27.182,27.2083,73285.0
2023-04-26 13:55:00,30.96,30.96,30.89,30.9,95002.0,27.2083,27.2083,27.1468,27.1556,95002.0
2023-04-26 14:00:00,30.9,30.9,30.85,30.87,83841.0,27.1556,27.1556,27.1117,27.1292,83841.0
2023-04-26 14:05:00,30.87,30.87,30.81,30.82,59920.0,27.1292,27.1292,27.0765,27.0853,59920.0
2023-04-26 14:10:00,30.82,30.82,30.77,30.8,72681.0,27.0853,27.0853,27.0414,27.0677,72681.0
2023-04-26 14:15:00,30.8,30.8,30.7,30.73,99847.0,27.0677,27.0677,26.9798,27.0062,99847.0
2023-04-26 14:20:00,30.73,30.74,30.69,30.71,68896.0,27.0062,27.015,26.9711,26.9886,68896.0
2023-04-26 14:25:00,30.71,30.77,30.71,30.74,92490.0,26.9886,27.0414,26.9886,27.015,92490.0
2023-04-26 14:30:00,30.74,30.77,30.72,30.74,105428.0,27.015,27.0414,26.9974,27.015,105428.0
2023-04-26 14:35:00,30.73,30.74,30.56,30.59,143266.0,27.0062,27.015,26.8568,26.8832,143266.0
2023-04-26 14:40:00,30.58,30.6,30.47,30.49,102727.0,26.8744,26.892,26.7777,26.7953,102727.0
2023-04-26 14:45:00,30.48,30.49,30.39,30.41,126745.0,26.7865,26.7953,26.7074,26.725,126745.0
2023-04-26 14:50:00,30.4,30.43,30.33,30.4,141441.0,26.7162,26.7426,26.6547,26.7162,141441.0
2023-04-26 14:55:00,30.39,30.49,30.38,30.49,139377.0,26.7074,26.7953,26.6986,26.7953,139377.0
2023-04-26 15:00:00,30.48,30.49,30.43,30.44,58802.0,26.7865,26.7953,26.7426,26.7513,58802.0
2023-04-26 15:05:00,30.45,30.47,30.41,30.46,99593.0,26.7601,26.7777,26.725,26.7689,99593.0
2023-04-26 15:10:00,30.46,30.55,30.46,30.53,110031.0,26.7689,26.848,26.7689,26.8304,110031.0
2023-04-26 15:15:00,30.53,30.53,30.38,30.42,113540.0,26.8304,26.8304,26.6986,26.7338,113540.0
2023-04-26 15:20:00,30.42,30.52,30.41,30.47,141461.0,26.7338,26.8217,26.725,26.7777,141461.0
2023-04-26 15:25:00,30.46,30.52,30.45,30.5,88214.0,26.7689,26.8217,26.7601,26.8041,88214.0
2023-04-26 15:30:00,30.51,30.53,30.48,30.49,113035.0,26.8129,26.8304,26.7865,26.7953,113035.0
2023-04-26 15:35:00,30.49,30.5,30.44,30.5,125007.0,26.7953,26.8041,26.7513,26.8041,125007.0
2023-04-26 15:40:00,30.5,30.58,30.49,30.55,107631.0,26.8041,26.8744,26.7953,26.848,107631.0
2023-04-26 15:45:00,30.54,30.59,30.51,30.55,180060.0,26.8392,26.8832,26.8129,26.848,180060.0
2023-04-26 15:50:00,30.55,30.61,30.52,30.6,244741.0,26.848,26.9007,26.8217,26.892,244741.0
2023-04-26 15:55:00,30.6,30.7,30.59,30.6,603968.0,26.892,26.9798,26.8832,26.892,603968.0
2023-04-27 09:30:00,30.68,31.06,30.62,30.89,225849.0,26.9623,27.2962,26.9095,27.1468,225849.0
2023-04-27 09:35:00,30.88,30.96,30.82,30.87,74893.0,27.138,27.2083,27.0853,27.1292,74893.0
2023-04-27 09:40:00,30.87,31.07,30.86,31.01,158917.0,27.1292,27.305,27.1205,27.2523,158917.0
2023-04-27 09:45:00,31.0,31.1,30.95,31.02,133129.0,27.2435,27.3314,27.1995,27.2611,133129.0
2023-04-27 09:50:00,31.03,31.42,31.03,31.41,140065.0,27.2699,27.6126,27.2699,27.6038,140065.0
2023-04-27 09:55:00,31.41,31.58,31.41,31.52,177959.0,27.6038,27.7532,27.6038,27.7005,177959.0
2023-04-27 10:00:00,31.53,31.58,31.42,31.44,169126.0,27.7093,27.7532,27.6126,27.6302,169126.0
2023-04-27 10:05:00,31.43,31.5,31.32,31.34,198241.0,27.6214,27.6829,27.5247,27.5423,198241.0
2023-04-27 10:10:00,31.34,31.5,31.31,31.48,93580.0,27.5423,27.6829,27.5159,27.6653,93580.0
2023-04-27 10:15:00,31.49,31.49,31.31,31.34,93594.0,27.6741,27.6741,27.5159,27.5423,93594.0
2023-04-27 10:20:00,31.33,31.34,31.2,31.28,103894.0,27.5335,27.5423,27.4193,27.4896,103894.0
2023-04-27 10:25:00,31.28,31.35,31.26,31.35,106007.0,27.4896,27.5511,27.472,27.5511,106007.0
2023-04-27 10:30:00,31.35,31.54,31.35,31.54,172441.0,27.5511,27.7181,27.5511,27.7181,172441.0
2023-04-27 10:35:00,31.54,31.59,31.47,31.59,178824.0,27.7181,27.762,27.6565,27.762,178824.0
2023-04-27 10:40:00,31.59,31.59,31.43,31.53,120120.0,27.762,27.762,27.6214,27.7093,120120.0
2023-04-27 10:45:00,31.53,31.58,31.4,31.43,83973.0,27.7093,27.7532,27.595,27.6214,83973.0
2023-04-27 10:50:00,31.43,31.44,31.28,31.29,76684.0,27.6214,27.6302,27.4896,27.4983,76684.0
2023-04-27 10:55:00,31.28,31.31,31.24,31.29,68050.0,27.4896,27.5159,27.4544,27.4983,68050.0
2023-04-27 11:00:00,31.3,31.32,31.24,31.3,60594.0,27.5071,27.5247,27.4544,27.5071,60594.0
2023-04-27 11:05:00,31.29,31.31,31.25,31.29,55115.0,27.4983,27.5159,27.4632,27.4983,55115.0
2023-04-27 11:10:00,31.29,31.31,31.2,31.21,78758.0,27.4983,27.5159,27.4193,27.428,78758.0
2023-04-27 11:15:00,31.21,31.25,31.18,31.24,81910.0,27.428,27.4632,27.4017,27.4544,81910.0
2023-04-27 11:20:00,31.24,31.38,31.23,31.35,88775.0,27.4544,27.5774,27.4456,27.5511,88775.0
2023-04-27 11:25:00,31.35,31.46,31.35,31.44,74514.0,27.5511,27.6477,27.5511,27.6302,74514.0
2023-04-27 11:30:00,31.44,31.46,31.4,31.43,57487.0,27.6302,27.6477,27.595,27.6214,57487.0
2023-04-27 11:35:00,31.43,31.44,31.32,31.37,73159.0,27.6214,27.6302,27.5247,27.5687,73159.0
2023-04-27 11:40:00,31.37,31.43,31.35,31.41,46861.0,27.5687,27.6214,27.5511,27.6038,46861.0
2023-04-27 11:45:00,31.41,31.42,31.36,31.39,66799.0,27.6038,27.6126,27.5599,27.5862,66799.0
2023-04-27 11:50:00,31.4,31.48,31.39,31.46,59627.0,27.595,27.6653,27.5862,27.6477,59627.0
2023-04-27 11:55:00,31.46,31.63,31.46,31.63,72070.0,27.6477,27.7971,27.6477,27.7971,72070.0
2023-04-27 12:00:00,31.63,31.83,31.62,31.79,166814.0,27.7971,27.9729,27.7884,27.9378,166814.0
2023-04-27 12:05:00,31.79,31.81,31.72,31.74,93746.0,27.9378,27.9553,27.8762,27.8938,93746.0
2023-04-27 12:10:00,31.73,31.75,31.58,31.6,212705.0,27.885,27.9026,27.7532,27.7708,212705.0
2023-04-27 12:15:00,31.59,31.66,31.57,31.58,63045.0,27.762,27.8235,27.7444,27.7532,63045.0
2023-04-27 12:20:00,31.58,31.6,31.52,31.56,52698.0,27.7532,27.7708,27.7005,27.7356,52698.0
2023-04-27 12:25:00,31.56,31.63,31.54,31.59,75344.0,27.7356,27.7971,27.7181,27.762,75344.0
2023-04-27 12:30:00,31.58,31.61,31.56,31.61,45908.0,27.7532,27.7796,27.7356,27.7796,45908.0
2023-04-27 12:35:00,31.61,31.63,31.51,31.52,77023.0,27.7796,27.7971,27.6917,27.7005,77023.0
2023-04-27 12:40:00,31.52,31.53,31.46,31.46,76911.0,27.7005,27.7093,27.6477,27.6477,76911.0
2023-04-27 12:45:00,31.46,31.5,31.45,31.48,46281.0,27.6477,27.6829,27.639,27.6653,46281.0
2023-04-27 12:50:00,31.48,31.58,31.47,31.5,140213.0,27.6653,27.7532,27.6565,27.6829,140213.0
2023-04-27 12:55:00,31.51,31.51,31.44,31.45,33143.0,27.6917,27.6917,27.6302,27.639,33143.0
2023-04-27 13:00:00,31.45,31.49,31.42,31.48,57383.0,27.639,27.6741,27.6126,27.6653,57383.0
2023-04-27 13:05:00,31.48,31.5,31.46,31.5,30161.0,27.6653,27.6829,27.6477,27.6829,30161.0
2023-04-27 13:10:00,31.5,31.51,31.46,31.5,48456.0,27.6829,27.6917,27.6477,27.6829,48456.0
2023-04-27 13:15:00,31.5,31.52,31.45,31.46,38287.0,27.6829,27.7005,27.639,27.6477,38287.0
2023-04-27 13:20:00,31.46,31.52,31.45,31.51,34184.0,27.6477,27.7005,27.639,27.6917,34184.0
2023-04-27 13:25:00,31.51,31.52,31.46,31.51,90147.0,27.6917,27.7005,27.6477,27.6917,90147.0
2023-04-27 13:30:00,31.51,31.52,31.44,31.47,49950.0,27.6917,27.7005,27.6302,27.6565,49950.0
2023-04-27 13:35:00,31.48,31.54,31.45,31.52,42728.0,27.6653,27.7181,27.639,27.7005,42728.0
2023-04-27 13:40:00,31.52,31.62,31.51,31.61,103380.0,27.7005,27.7884,27.6917,27.7796,103380.0
2023-04-27 13:45:00,31.61,31.67,31.57,31.6,79947.0,27.7796,27.8323,27.7444,27.7708,79947.0
2023-04-27 13:50:00,31.6,31.61,31.54,31.55,82423.0,27.7708,27.7796,27.7181,27.7268,82423.0
2023-04-27 13:55:00,31.54,31.54,31.41,31.44,71931.0,27.7181,27.7181,27.6038,27.6302,71931.0
2023-04-27 14:00:00,31.44,31.45,31.37,31.37,142034.0,27.6302,27.639,27.5687,27.5687,142034.0
2023-04-27 14:05:00,31.38,31.38,31.26,31.26,114358.0,27.5774,27.5774,27.472,27.472,114358.0
2023-04-27 14:10:00,31.26,31.34,31.23,31.32,159959.0,27.472,27.5423,27.4456,27.5247,159959.0
2023-04-27 14:15:00,31.33,31.47,31.31,31.43,205762.0,27.5335,27.6565,27.5159,27.6214,205762.0
2023-04-27 14:20:00,31.43,31.51,31.41,31.46,146778.0,27.6214,27.6917,27.6038,27.6477,146778.0
2023-04-27 14:25:00,31.45,31.49,31.42,31.49,120431.0,27.639,27.6741,27.6126,27.6741,120431.0
2023-04-27 14:30:00,31.49,31.5,31.43,31.47,68755.0,27.6741,27.6829,27.6214,27.6565,68755.0
2023-04-27 14:35:00,31.47,31.49,31.38,31.39,92820.0,27.6565,27.6741,27.5774,27.5862,92820.0
2023-04-27 14:40:00,31.39,31.42,31.36,31.42,42085.0,27.5862,27.6126,27.5599,27.6126,42085.0
2023-04-27 14:45:00,31.41,31.43,31.36,31.39,98361.0,27.6038,27.6214,27.5599,27.5862,98361.0
2023-04-27 14:50:00,31.4,31.43,31.36,31.42,45484.0,27.595,27.6214,27.5599,27.6126,45484.0
2023-04-27 14:55:00,31.42,31.43,31.4,31.42,64945.0,27.6126,27.6214,27.595,27.6126,64945.0
2023-04-27 15:00:00,31.42,31.51,31.41,31.5,71522.0,27.6126,27.6917,27.6038,27.6829,71522.0
2023-04-27 15:05:00,31.5,31.5,31.44,31.46,93808.0,27.6829,27.6829,27.6302,27.6477,93808.0
2023-04-27 15:10:00,31.45,31.45,31.4,31.42,50366.0,27.639,27.639,27.595,27.6126,50366.0
2023-04-27 15:15:00,31.42,31.42,31.36,31.42,154841.0,27.6126,27.6126,27.5599,27.6126,154841.0
2023-04-27 15:20:00,31.42,31.42,31.37,31.38,122643.0,27.6126,27.6126,27.5687,27.5774,122643.0
2023-04-27 15:25:00,31.37,31.43,31.37,31.4,94644.0,27.5687,27.6214,27.5687,27.595,94644.0
2023-04-27 15:30:00,31.39,31.41,31.37,31.38,96842.0,27.5862,27.6038,27.5687,27.5774,96842.0
2023-04-27 15:35:00,31.38,31.39,31.34,31.39,156240.0,27.5774,27.5862,27.5423,27.5862,156240.0
2023-04-27 15:40:00,31.39,31.41,31.35,31.35,109110.0,27.5862,27.6038,27.5511,27.5511,109110.0
2023-04-27 15:45:00,31.35,31.41,31.34,31.38,177201.0,27.5511,27.6038,27.5423,27.5774,177201.0
2023-04-27 15:50:00,31.38,31.41,31.33,31.36,435295.0,27.5774,27.6038,27.5335,27.5599,435295.0
2023-04-27 15:55:00,31.35,31.4,31.32,31.39,911171.0,27.5511,27.595,27.5247,27.5862,911171.0
2023-04-28 09:30:00,31.08,31.34,30.91,31.34,206975.0,27.3138,27.5423,27.1644,27.5423,206975.0
2023-04-28 09:35:00,31.33,31.43,31.33,31.35,87015.0,27.5335,27.6214,27.5335,27.5511,87015.0
2023-04-28 09:40:00,31.35,31.53,31.32,31.53,80490.0,27.5511,27.7093,27.5247,27.7093,80490.0
2023-04-28 09:45:00,31.52,31.7,31.52,31.58,111714.0,27.7005,27.8587,27.7005,27.7532,111714.0
2023-04-28 09:50:00,31.58,31.69,31.55,31.69,106353.0,27.7532,27.8499,27.7268,27.8499,106353.0
2023-04-28 09:55:00,31.7,31.77,31.59,31.72,139351.0,27.8587,27.9202,27.762,27.8762,139351.0
2023-04-28 10:00:00,31.71,31.87,31.68,31.77,72997.0,27.8675,28.0081,27.8411,27.9202,72997.0
2023-04-28 10:05:00,31.78,31.98,31.74,31.93,147622.0,27.929,28.1047,27.8938,28.0608,147622.0
2023-04-28 10:10:00,31.93,32.0,31.92,31.96,113685.0,28.0608,28.1223,28.052,28.0872,113685.0
2023-04-28 10:15:00,31.96,32.07,31.95,31.97,96161.0,28.0872,28.1838,28.0784,28.0959,96161.0
2023-04-28 10:20:00,31.97,32.0,31.88,31.97,124331.0,28.0959,28.1223,28.0169,28.0959,124331.0
2023-04-28 10:25:00,31.96,31.99,31.89,31.92,71263.0,28.0872,28.1135,28.0256,28.052,71263.0
2023-04-28 10:30:00,31.92,31.96,31.69,31.76,152822.0,28.052,28.0872,27.8499,27.9114,152822.0
2023-04-28 10:35:00,31.75,31.81,31.58,31.74,154483.0,27.9026,27.9553,27.7532,27.8938,154483.0
2023-04-28 10:40:00,31.73,31.99,31.72,31.96,97990.0,27.885,28.1135,27.8762,28.0872,97990.0
2023-04-28 10:45:00,31.96,32.09,31.94,32.02,93768.0,28.0872,28.2014,28.0696,28.1399,93768.0
2023-04-28 10:50:00,32.02,32.06,31.96,32.02,100403.0,28.1399,28.175,28.0872,28.1399,100403.0
2023-04-28 10:55:00,32.02,32.03,31.69,31.72,129172.0,28.1399,28.1487,27.8499,27.8762,129172.0
2023-04-28 11:00:00,31.71,31.72,31.37,31.48,229650.0,27.8675,27.8762,27.5687,27.6653,229650.0
2023-04-28 11:05:00,31.47,31.72,31.46,31.7,124949.0,27.6565,27.8762,27.6477,27.8587,124949.0
2023-04-28 11:10:00,31.7,31.86,31.69,31.85,134456.0,27.8587,27.9993,27.8499,27.9905,134456.0
2023-04-28 11:15:00,31.84,32.06,31.83,32.04,205983.0,27.9817,28.175,27.9729,28.1575,205983.0
2023-04-28 11:20:00,32.04,32.2,32.03,32.11,113643.0,28.1575,28.2981,28.1487,28.219,113643.0
2023-04-28 11:25:00,32.1,32.23,32.08,32.18,108791.0,28.2102,28.3244,28.1926,28.2805,108791.0
2023-04-28 11:30:00,32.19,32.37,32.19,32.37,247757.0,28.2893,28.4475,28.2893,28.4475,247757.0
2023-04-28 11:35:00,32.37,32.4,32.18,32.32,173474.0,28.4475,28.4738,28.2805,28.4035,173474.0
2023-04-28 11:40:00,32.32,32.37,32.28,32.31,106994.0,28.4035,28.4475,28.3684,28.3947,106994.0
2023-04-28 11:45:00,32.32,32.56,32.32,32.52,309675.0,28.4035,28.6145,28.4035,28.5793,309675.0
2023-04-28 11:50:00,32.51,32.59,32.49,32.57,222228.0,28.5705,28.6408,28.5529,28.6232,222228.0
2023-04-28 11:55:00,32.57,32.66,32.54,32.57,198832.0,28.6232,28.7023,28.5969,28.6232,198832.0
2023-04-28 12:00:00,32.58,32.65,32.39,32.4,143602.0,28.632,28.6935,28.4651,28.4738,143602.0
2023-04-28 12:05:00,32.4,32.44,32.35,32.42,93985.0,28.4738,28.509,28.4299,28.4914,93985.0
2023-04-28 12:10:00,32.43,32.43,32.23,32.25,78593.0,28.5002,28.5002,28.3244,28.342,78593.0
2023-04-28 12:15:00,32.25,32.25,32.14,32.16,85885.0,28.342,28.342,28.2453,28.2629,85885.0
2023-04-28 12:20:00,32.16,32.21,32.11,32.19,74696.0,28.2629,28.3069,28.219,28.2893,74696.0
2023-04-28 12:25:00,32.18,32.26,32.12,32.26,97118.0,28.2805,28.3508,28.2278,28.3508,97118.0
2023-04-28 12:30:00,32.26,32.33,32.26,32.27,70962.0,28.3508,28.4123,28.3508,28.3596,70962.0
2023-04-28 12:35:00,32.28,32.32,32.2,32.25,67727.0,28.3684,28.4035,28.2981,28.342,67727.0
2023-04-28 12:40:00,32.25,32.38,32.23,32.34,68719.0,28.342,28.4563,28.3244,28.4211,68719.0
2023-04-28 12:45:00,32.34,32.39,32.3,32.36,59897.0,28.4211,28.4651,28.386,28.4387,59897.0
2023-04-28 12:50:00,32.35,32.38,32.31,32.38,51007.0,28.4299,28.4563,28.3947,28.4563,51007.0
2023-04-28 12:55:00,32.38,32.44,32.38,32.43,78046.0,28.4563,28.509,28.4563,28.5002,78046.0
2023-04-28 13:00:00,32.43,32.46,32.37,32.44,91353.0,28.5002,28.5266,28.4475,28.509,91353.0
2023-04-28 13:05:00,32.44,32.48,32.38,32.42,86009.0,28.509,28.5441,28.4563,28.4914,86009.0
2023-04-28 13:10:00,32.42,32.45,32.38,32.44,93427.0,28.4914,28.5178,28.4563,28.509,93427.0
2023-04-28 13:15:00,32.43,32.51,32.43,32.5,94152.0,28.5002,28.5705,28.5002,28.5617,94152.0
2023-04-28 13:20:00,32.51,32.53,32.44,32.47,53125.0,28.5705,28.5881,28.509,28.5354,53125.0
2023-04-28 13:25:00,32.47,32.49,32.41,32.41,62708.0,28.5354,28.5529,28.4826,28.4826,62708.0
2023-04-28 13:30:00,32.42,32.54,32.42,32.51,82303.0,28.4914,28.5969,28.4914,28.5705,82303.0
2023-04-28 13:35:00,32.51,32.56,32.49,32.55,160915.0,28.5705,28.6145,28.5529,28.6057,160915.0
2023-04-28 13:40:00,32.55,32.67,32.54,32.61,355273.0,28.6057,28.7111,28.5969,28.6584,355273.0
2023-04-28 13:45:00,32.61,32.62,32.52,32.55,175342.0,28.6584,28.6672,28.5793,28.6057,175342.0
2023-04-28 13:50:00,32.56,32.56,32.48,32.54,138380.0,28.6145,28.6145,28.5441,28.5969,138380.0
2023-04-28 13:55:00,32.53,32.55,32.45,32.46,65549.0,28.5881,28.6057,28.5178,28.5266,65549.0
2023-04-28 14:00:00,32.47,32.61,32.45,32.58,88508.0,28.5354,28.6584,28.5178,28.632,88508.0
2023-04-28 14:05:00,32.57,32.6,32.52,32.54,55854.0,28.6232,28.6496,28.5793,28.5969,55854.0
2023-04-28 14:10:00,32.54,32.54,32.4,32.43,93822.0,28.5969,28.5969,28.4738,28.5002,93822.0
2023-04-28 14:15:00,32.44,32.53,32.42,32.53,98081.0,28.509,28.5881,28.4914,28.5881,98081.0
2023-04-28 14:20:00,32.54,32.59,32.46,32.47,114161.0,28.5969,28.6408,28.5266,28.5354,114161.0
2023-04-28 14:25:00,32.47,32.47,32.36,32.38,63255.0,28.5354,28.5354,28.4387,28.4563,63255.0
2023-04-28 14:30:00,32.38,32.49,32.37,32.47,136261.0,28.4563,28.5529,28.4475,28.5354,136261.0
2023-04-28 14:35:00,32.46,32.47,32.37,32.41,104331.0,28.5266,28.5354,28.4475,28.4826,104331.0
2023-04-28 14:40:00,32.41,32.5,32.37,32.47,101222.0,28.4826,28.5617,28.4475,28.5354,101222.0
2023-04-28 14:45:00,32.47,32.53,32.44,32.45,93195.0,28.5354,28.5881,28.509,28.5178,93195.0
2023-04-28 14:50:00,32.45,32.45,32.35,32.35,54892.0,28.5178,28.5178,28.4299,28.4299,54892.0
2023-04-28 14:55:00,32.35,32.43,32.34,32.4,62120.0,28.4299,28.5002,28.4211,28.4738,62120.0
2023-04-28 15:00:00,32.39,32.44,32.38,32.4,66547.0,28.4651,28.509,28.4563,28.4738,66547.0
2023-04-28 15:05:00,32.41,32.52,32.41,32.49,119112.0,28.4826,28.5793,28.4826,28.5529,119112.0
2023-04-28 15:10:00,32.5,32.55,32.49,32.54,111717.0,28.5617,28.6057,28.5529,28.5969,111717.0
2023-04-28 15:15:00,32.54,32.63,32.53,32.59,109045.0,28.5969,28.676,28.5881,28.6408,109045.0
2023-04-28 15:20:00,32.59,32.62,32.54,32.56,105510.0,28.6408,28.6672,28.5969,28.6145,105510.0
2023-04-28 15:25:00,32.55,32.63,32.54,32.6,103493.0,28.6057,28.676,28.5969,28.6496,103493.0
2023-04-28 15:30:00,32.59,32.62,32.54,32.62,118683.0,28.6408,28.6672,28.5969,28.6672,118683.0
2023-04-28 15:35:00,32.62,32.62,32.57,32.59,171729.0,28.6672,28.6672,28.6232,28.6408,171729.0
2023-04-28 15:40:00,32.59,32.62,32.54,32.57,192808.0,28.6408,28.6672,28.5969,28.6232,192808.0
2023-04-28 15:45:00,32.56,32.58,32.5,32.52,268824.0,28.6145,28.632,28.5617,28.5793,268824.0
2023-04-28 15:50:00,32.52,32.56,32.45,32.55,454619.0,28.5793,28.6145,28.5178,28.6057,454619.0
2023-04-28 15:55:00,32.55,32.63,32.54,32.58,1100274.0,28.6057,28.676,28.5969,28.632,1100274.0
2023-05-01 09:30:00,32.43,32.53,32.01,32.04,319921.0,28.5002,28.5881,28.1311,28.1575,319921.0
2023-05-01 09:35:00,32.05,32.19,31.97,32.06,196975.0,28.1663,28.2893,28.0959,28.175,196975.0
2023-05-01 09:40:00,32.07,32.08,31.84,31.99,203610.0,28.1838,28.1926,27.9817,28.1135,203610.0
2023-05-01 09:45:00,32.0,32.44,32.0,32.41,174565.0,28.1223,28.509,28.1223,28.4826,174565.0
2023-05-01 09:50:00,32.43,32.49,32.31,32.38,117977.0,28.5002,28.5529,28.3947,28.4563,117977.0
2023-05-01 09:55:00,32.37,32.39,32.22,32.3,95487.0,28.4475,28.4651,28.3157,28.386,95487.0
2023-05-01 10:00:00,32.3,32.31,32.13,32.21,94744.0,28.386,28.3947,28.2366,28.3069,94744.0
2023-05-01 10:05:00,32.22,32.28,32.13,32.19,145527.0,28.3157,28.3684,28.2366,28.2893,145527.0
2023-05-01 10:10:00,32.19,32.23,32.15,32.22,42396.0,28.2893,28.3244,28.2541,28.3157,42396.0
2023-05-01 10:15:00,32.22,32.45,32.21,32.34,109953.0,28.3157,28.5178,28.3069,28.4211,109953.0
2023-05-01 10:20:00,32.34,32.34,32.1,32.14,99463.0,28.4211,28.4211,28.2102,28.2453,99463.0
2023-05-01 10:25:00,32.14,32.19,32.1,32.14,50906.0,28.2453,28.2893,28.2102,28.2453,50906.0
2023-05-01 10:30:00,32.14,32.23,32.13,32.2,49504.0,28.2453,28.3244,28.2366,28.2981,49504.0
2023-05-01 10:35:00,32.2,32.24,32.14,32.24,38517.0,28.2981,28.3332,28.2453,28.3332,38517.0
2023-05-01 10:40:00,32.25,32.37,32.19,32.33,80750.0,28.342,28.4475,28.2893,28.4123,80750.0
2023-05-01 10:45:00,32.33,32.43,32.32,32.32,55634.0,28.4123,28.5002,28.4035,28.4035,55634.0
2023-05-01 10:50:00,32.32,32.32,32.22,32.26,76035.0,28.4035,28.4035,28.3157,28.3508,76035.0
2023-05-01 10:55:00,32.26,32.35,32.25,32.27,95375.0,28.3508,28.4299,28.342,28.3596,95375.0
2023-05-01 11:00:00,32.27,32.29,32.17,32.24,64592.0,28.3596,28.3772,28.2717,28.3332,64592.0
2023-05-01 11:05:00,32.24,32.25,32.03,32.04,110922.0,28.3332,28.342,28.1487,28.1575,110922.0
2023-05-01 11:10:00,32.04,32.08,31.89,31.9,85018.0,28.1575,28.1926,28.0256,28.0344,85018.0
2023-05-01 11:15:00,31.89,31.9,31.74,31.79,151157.0,28.0256,28.0344,27.8938,27.9378,151157.0
2023-05-01 11:20:00,31.78,31.81,31.72,31.75,82517.0,27.929,27.9553,27.8762,27.9026,82517.0
2023-05-01 11:25:00,31.75,31.83,31.72,31.76,72988.0,27.9026,27.9729,27.8762,27.9114,72988.0
2023-05-01 11:30:00,31.75,31.77,31.66,31.7,51846.0,27.9026,27.9202,27.8235,27.8587,51846.0
2023-05-01 11:35:00,31.7,31.75,31.67,31.72,54175.0,27.8587,27.9026,27.8323,27.8762,54175.0
2023-05-01 11:40:00,31.73,31.73,31.61,31.68,61051.0,27.885,27.885,27.7796,27.8411,61051.0
2023-05-01 11:45:00,31.68,31.81,31.67,31.81,45476.0,27.8411,27.9553,27.8323,27.9553,45476.0
2023-05-01 11:50:00,31.82,31.91,31.81,31.88,51453.0,27.9641,28.0432,27.9553,28.0169,51453.0
2023-05-01 11:55:00,31.88,31.92,31.84,31.89,48324.0,28.0169,28.052,27.9817,28.0256,48324.0
2023-05-01 12:00:00,31.89,31.98,31.88,31.98,45229.0,28.0256,28.1047,28.0169,28.1047,45229.0
2023-05-01 12:05:00,31.98,32.08,31.97,32.07,73138.0,28.1047,28.1926,28.0959,28.1838,73138.0
2023-05-01 12:10:00,32.07,32.08,32.03,32.05,31085.0,28.1838,28.1926,28.1487,28.1663,31085.0
2023-05-01 12:15:00,32.04,32.13,32.03,32.11,70929.0,28.1575,28.2366,28.1487,28.219,70929.0
2023-05-01 12:20:00,32.12,32.14,32.09,32.09,45941.0,28.2278,28.2453,28.2014,28.2014,45941.0
2023-05-01 12:25:00,32.09,32.15,32.08,32.12,47800.0,28.2014,28.2541,28.1926,28.2278,47800.0
2023-05-01 12:30:00,32.11,32.2,32.08,32.15,85589.0,28.219,28.2981,28.1926,28.2541,85589.0
2023-05-01 12:35:00,32.15,32.16,32.04,32.05,48657.0,28.2541,28.2629,28.1575,28.1663,48657.0
2023-05-01 12:40:00,32.05,32.05,31.97,31.99,94192.0,28.1663,28.1663,28.0959,28.1135,94192.0
2023-05-01 12:45:00,31.98,32.0,31.89,31.91,87153.0,28.1047,28.1223,28.0256,28.0432,87153.0
2023-05-01 12:50:00,31.91,31.92,31.83,31.85,57334.0,28.0432,28.052,27.9729,27.9905,57334.0
2023-05-01 12:55:00,31.86,31.89,31.82,31.83,45434.0,27.9993,28.0256,27.9641,27.9729,45434.0
2023-05-01 13:00:00,31.83,31.84,31.76,31.79,97603.0,27.9729,27.9817,27.9114,27.9378,97603.0
2023-05-01 13:05:00,31.79,31.86,31.78,31.84,48274.0,27.9378,27.9993,27.929,27.9817,48274.0
2023-05-01 13:10:00,31.84,31.86,31.81,31.81,49622.0,27.9817,27.9993,27.9553,27.9553,49622.0
2023-05-01 13:15:00,31.82,31.87,31.81,31.87,43187.0,27.9641,28.0081,27.9553,28.0081,43187.0
2023-05-01 13:20:00,31.87,31.91,31.86,31.91,51258.0,28.0081,28.0432,27.9993,28.0432,51258.0
2023-05-01 13:25:00,31.9,31.91,31.87,31.89,57955.0,28.0344,28.0432,28.0081,28.0256,57955.0
2023-05-01 13:30:00,31.89,31.89,31.81,31.88,57400.0,28.0256,28.0256,27.9553,28.0169,57400.0
2023-05-01 13:35:00,31.87,31.89,31.81,31.83,41240.0,28.0081,28.0256,27.9553,27.9729,41240.0
2023-05-01 13:40:00,31.82,31.87,31.81,31.86,34131.0,27.9641,28.0081,27.9553,27.9993,34131.0
2023-05-01 13:45:00,31.86,31.88,31.82,31.83,50275.0,27.9993,28.0169,27.9641,27.9729,50275.0
2023-05-01 13:50:00,31.82,31.83,31.79,31.82,37152.0,27.9641,27.9729,27.9378,27.9641,37152.0
2023-05-01 13:55:00,31.82,31.86,31.79,31.85,47311.0,27.9641,27.9993,27.9378,27.9905,47311.0
2023-05-01 14:00:00,31.85,32.02,31.85,31.91,97221.0,27.9905,28.1399,27.9905,28.0432,97221.0
2023-05-01 14:05:00,31.91,31.92,31.87,31.91,44642.0,28.0432,28.052,28.0081,28.0432,44642.0
2023-05-01 14:10:00,31.92,31.96,31.9,31.93,50173.0,28.052,28.0872,28.0344,28.0608,50173.0
2023-05-01 14:15:00,31.93,31.94,31.89,31.91,38472.0,28.0608,28.0696,28.0256,28.0432,38472.0
2023-05-01 14:20:00,31.92,31.92,31.88,31.89,45030.0,28.052,28.052,28.0169,28.0256,45030.0
2023-05-01 14:25:00,31.89,31.89,31.83,31.84,39243.0,28.0256,28.0256,27.9729,27.9817,39243.0
2023-05-01 14:30:00,31.84,31.85,31.7,31.72,63211.0,27.9817,27.9905,27.8587,27.8762,63211.0
2023-05-01 14:35:00,31.72,31.83,31.71,31.83,57904.0,27.8762,27.9729,27.8675,27.9729,57904.0
2023-05-01 14:40:00,31.83,31.92,31.79,31.88,75330.0,27.9729,28.052,27.9378,28.0169,75330.0
2023-05-01 14:45:00,31.88,31.89,31.75,31.76,89467.0,28.0169,28.0256,27.9026,27.9114,89467.0
2023-05-01 14:50:00,31.77,31.8,31.72,31.73,109751.0,27.9202,27.9465,27.8762,27.885,109751.0
2023-05-01 14:55:00,31.73,31.74,31.69,31.73,80523.0,27.885,27.8938,27.8499,27.885,80523.0
2023-05-01 15:00:00,31.73,31.74,31.65,31.66,112726.0,27.885,27.8938,27.8147,27.8235,112726.0
2023-05-01 15:05:00,31.66,31.71,31.64,31.68,76842.0,27.8235,27.8675,27.8059,27.8411,76842.0
2023-05-01 15:10:00,31.68,31.69,31.61,31.62,83016.0,27.8411,27.8499,27.7796,27.7884,83016.0
2023-05-01 15:15:00,31.61,31.62,31.56,31.57,134129.0,27.7796,27.7884,27.7356,27.7444,134129.0
2023-05-01 15:20:00,31.56,31.63,31.53,31.55,125725.0,27.7356,27.7971,27.7093,27.7268,125725.0
2023-05-01 15:25:00,31.55,31.57,31.52,31.57,112256.0,27.7268,27.7444,27.7005,27.7444,112256.0
2023-05-01 15:30:00,31.56,31.58,31.5,31.54,165442.0,27.7356,27.7532,27.6829,27.7181,165442.0
2023-05-01 15:35:00,31.53,31.55,31.49,31.5,140221.0,27.7093,27.7268,27.6741,27.6829,140221.0
2023-05-01 15:40:00,31.5,31.5,31.43,31.45,201627.0,27.6829,27.6829,27.6214,27.639,201627.0
2023-05-01 15:45:00,31.44,31.56,31.43,31.56,212408.0,27.6302,27.7356,27.6214,27.7356,212408.0
2023-05-01 15:50:00,31.56,31.57,31.48,31.54,272244.0,27.7356,27.7444,27.6653,27.7181,272244.0
2023-05-01 15:55:00,31.54,31.58,31.47,31.52,836604.0,27.7181,27.7532,27.6565,27.7005,836604.0
2023-05-02 09:30:00,31.27,31.31,30.83,31.17,362338.0,27.4808,27.5159,27.0941,27.3929,362338.0
2023-05-02 09:35:00,31.19,31.23,31.03,31.1,81983.0,27.4105,27.4456,27.2699,27.3314,81983.0
2023-05-02 09:40:00,31.1,31.17,30.62,30.67,150443.0,27.3314,27.3929,26.9095,26.9535,150443.0
2023-05-02 09:45:00,30.66,30.79,30.6,30.63,107926.0,26.9447,27.0589,26.892,26.9183,107926.0
2023-05-02 09:50:00,30.62,30.62,30.4,30.53,174752.0,26.9095,26.9095,26.7162,26.8304,174752.0
2023-05-02 09:55:00,30.53,30.56,30.38,30.4,286634.0,26.8304,26.8568,26.6986,26.7162,286634.0
2023-05-02 10:00:00,30.39,30.39,30.2,30.28,240047.0,26.7074,26.7074,26.5404,26.6107,240047.0
2023-05-02 10:05:00,30.27,30.3,30.16,30.24,213104.0,26.6019,26.6283,26.5053,26.5756,213104.0
2023-05-02 10:10:00,30.24,30.3,29.92,29.95,466255.0,26.5756,26.6283,26.2944,26.3207,466255.0
2023-05-02 10:15:00,29.95,29.99,29.73,29.78,483314.0,26.3207,26.3559,26.1274,26.1713,483314.0
2023-05-02 10:20:00,29.78,30.04,29.66,29.95,348720.0,26.1713,26.3998,26.0659,26.3207,348720.0
2023-05-02 10:25:00,29.97,30.08,29.7,29.7,246380.0,26.3383,26.435,26.101,26.101,246380.0
2023-05-02 10:30:00,29.7,29.75,29.56,29.66,356900.0,26.101,26.145,25.978,26.0659,356900.0
2023-05-02 10:35:00,29.65,29.79,29.57,29.59,330666.0,26.0571,26.1801,25.9868,26.0043,330666.0
2023-05-02 10:40:00,29.59,29.82,29.58,29.66,263616.0,26.0043,26.2065,25.9956,26.0659,263616.0
2023-05-02 10:45:00,29.66,29.7,29.33,29.52,337255.0,26.0659,26.101,25.7759,25.9428,337255.0
2023-05-02 10:50:00,29.51,29.81,29.5,29.68,447941.0,25.934,26.1977,25.9253,26.0834,447941.0
2023-05-02 10:55:00,29.67,29.72,29.4,29.42,231881.0,26.0747,26.1186,25.8374,25.8549,231881.0
2023-05-02 11:00:00,29.42,29.46,29.23,29.42,311377.0,25.8549,25.8901,25.688,25.8549,311377.0
2023-05-02 11:05:00,29.42,29.47,29.22,29.38,364115.0,25.8549,25.8989,25.6792,25.8198,364115.0
2023-05-02 11:10:00,29.38,29.44,29.26,29.37,230292.0,25.8198,25.8725,25.7143,25.811,230292.0
2023-05-02 11:15:00,29.38,29.52,29.33,29.36,277309.0,25.8198,25.9428,25.7759,25.8022,277309.0
2023-05-02 11:20:00,29.36,29.44,29.21,29.4,280540.0,25.8022,25.8725,25.6704,25.8374,280540.0
2023-05-02 11:25:00,29.4,29.4,29.2,29.27,274293.0,25.8374,25.8374,25.6616,25.7231,274293.0
2023-05-02 11:30:00,29.27,29.33,29.03,29.14,368654.0,25.7231,25.7759,25.5122,25.6089,368654.0
2023-05-02 11:35:00,29.15,29.46,29.0,29.44,552617.0,25.6177,25.8901,25.4858,25.8725,552617.0
2023-05-02 11:40:00,29.44,29.61,29.42,29.48,284747.0,25.8725,26.0219,25.8549,25.9077,284747.0
2023-05-02 11:45:00,29.48,29.68,29.47,29.68,196158.0,25.9077,26.0834,25.8989,26.0834,196158.0
2023-05-02 11:50:00,29.68,29.76,29.37,29.55,361429.0,26.0834,26.1537,25.811,25.9692,361429.0
2023-05-02 11:55:00,29.55,29.6,29.45,29.53,171929.0,25.9692,26.0131,25.8813,25.9516,171929.0
2023-05-02 12:00:00,29.54,29.59,29.32,29.55,287615.0,25.9604,26.0043,25.7671,25.9692,287615.0
2023-05-02 12:05:00,29.54,29.59,29.33,29.44,136809.0,25.9604,26.0043,25.7759,25.8725,136809.0
2023-05-02 12:10:00,29.44,29.58,29.39,29.55,161702.0,25.8725,25.9956,25.8286,25.9692,161702.0
2023-05-02 12:15:00,29.55,29.57,29.38,29.43,114267.0,25.9692,25.9868,25.8198,25.8637,114267.0
2023-05-02 12:20:00,29.42,29.51,29.27,29.46,180385.0,25.8549,25.934,25.7231,25.8901,180385.0
2023-05-02 12:25:00,29.46,29.55,29.38,29.43,130043.0,25.8901,25.9692,25.8198,25.8637,130043.0
2023-05-02 12:30:00,29.42,29.46,29.29,29.34,135164.0,25.8549,25.8901,25.7407,25.7846,135164.0
2023-05-02 12:35:00,29.35,29.37,29.24,29.25,138874.0,25.7934,25.811,25.6968,25.7056,138874.0
2023-05-02 12:40:00,29.25,29.29,29.2,29.22,73204.0,25.7056,25.7407,25.6616,25.6792,73204.0
2023-05-02 12:45:00,29.21,29.23,29.1,29.12,167637.0,25.6704,25.688,25.5737,25.5913,167637.0
2023-05-02 12:50:00,29.12,29.24,29.06,29.21,198746.0,25.5913,25.6968,25.5386,25.6704,198746.0
2023-05-02 12:55:00,29.21,29.21,29.05,29.06,146909.0,25.6704,25.6704,25.5298,25.5386,146909.0
2023-05-02 13:00:00,29.05,29.13,28.98,29.1,322164.0,25.5298,25.6001,25.4683,25.5737,322164.0
2023-05-02 13:05:00,29.09,29.17,29.09,29.12,190605.0,25.5649,25.6352,25.5649,25.5913,190605.0
2023-05-02 13:10:00,29.11,29.11,29.01,29.02,123402.0,25.5825,25.5825,25.4946,25.5034,123402.0
2023-05-02 13:15:00,29.03,29.07,29.0,29.06,163349.0,25.5122,25.5474,25.4858,25.5386,163349.0
2023-05-02 13:20:00,29.06,29.07,29.0,29.02,126102.0,25.5386,25.5474,25.4858,25.5034,126102.0
2023-05-02 13:25:00,29.02,29.12,29.02,29.04,185235.0,25.5034,25.5913,25.5034,25.521,185235.0
2023-05-02 13:30:00,29.04,29.08,29.01,29.03,221745.0,25.521,25.5562,25.4946,25.5122,221745.0
2023-05-02 13:35:00,29.04,29.11,29.03,29.1,97894.0,25.521,25.5825,25.5122,25.5737,97894.0
2023-05-02 13:40:00,29.09,29.22,29.09,29.2,136635.0,25.5649,25.6792,25.5649,25.6616,136635.0
2023-05-02 13:45:00,29.2,29.37,29.19,29.34,141390.0,25.6616,25.811,25.6528,25.7846,141390.0
2023-05-02 13:50:00,29.34,29.43,29.3,29.38,173696.0,25.7846,25.8637,25.7495,25.8198,173696.0
2023-05-02 13:55:00,29.38,29.38,29.19,29.24,157809.0,25.8198,25.8198,25.6528,25.6968,157809.0
2023-05-02 14:00:00,29.24,29.27,29.15,29.21,133196.0,25.6968,25.7231,25.6177,25.6704,133196.0
2023-05-02 14:05:00,29.21,29.28,29.13,29.14,241624.0,25.6704,25.7319,25.6001,25.6089,241624.0
2023-05-02 14:10:00,29.14,29.15,29.07,29.1,186956.0,25.6089,25.6177,25.5474,25.5737,186956.0
2023-05-02 14:15:00,29.11,29.19,29.07,29.18,128007.0,25.5825,25.6528,25.5474,25.644,128007.0
2023-05-02 14:20:00,29.18,29.19,29.12,29.17,139271.0,25.644,25.6528,25.5913,25.6352,139271.0
2023-05-02 14:25:00,29.18,29.19,29.11,29.15,204518.0,25.644,25.6528,25.5825,25.6177,204518.0
2023-05-02 14:30:00,29.15,29.18,29.05,29.05,105967.0,25.6177,25.644,25.5298,25.5298,105967.0
2023-05-02 14:35:00,29.05,29.11,29.05,29.1,129422.0,25.5298,25.5825,25.5298,25.5737,129422.0
2023-05-02 14:40:00,29.1,29.1,29.0,29.04,105421.0,25.5737,25.5737,25.4858,25.521,105421.0
2023-05-02 14:45:00,29.04,29.22,29.01,29.2,262137.0,25.521,25.6792,25.4946,25.6616,262137.0
2023-05-02 14:50:00,29.2,29.28,29.08,29.11,135142.0,25.6616,25.7319,25.5562,25.5825,135142.0
2023-05-02 14:55:00,29.1,29.17,29.08,29.13,122323.0,25.5737,25.6352,25.5562,25.6001,122323.0
2023-05-02 15:00:00,29.12,29.18,29.03,29.03,124016.0,25.5913,25.644,25.5122,25.5122,124016.0
2023-05-02 15:05:00,29.03,29.1,29.01,29.07,117010.0,25.5122,25.5737,25.4946,25.5474,117010.0
2023-05-02 15:10:00,29.07,29.13,29.06,29.07,129212.0,25.5474,25.6001,25.5386,25.5474,129212.0
2023-05-02 15:15:00,29.06,29.16,29.01,29.03,336581.0,25.5386,25.6265,25.4946,25.5122,336581.0
2023-05-02 15:20:00,29.02,29.07,29.01,29.04,185577.0,25.5034,25.5474,25.4946,25.521,185577.0
2023-05-02 15:25:00,29.05,29.17,29.03,29.12,176211.0,25.5298,25.6352,25.5122,25.5913,176211.0
2023-05-02 15:30:00,29.11,29.16,29.07,29.15,184538.0,25.5825,25.6265,25.5474,25.6177,184538.0
2023-05-02 15:35:00,29.14,29.18,29.05,29.07,199418.0,25.6089,25.644,25.5298,25.5474,199418.0
2023-05-02 15:40:00,29.08,29.21,29.05,29.18,256441.0,25.5562,25.6704,25.5298,25.644,256441.0
2023-05-02 15:45:00,29.17,29.2,29.07,29.08,246380.0,25.6352,25.6616,25.5474,25.5562,246380.0
2023-05-02 15:50:00,29.06,29.12,29.0,29.11,478843.0,25.5386,25.5913,25.4858,25.5825,478843.0
2023-05-02 15:55:00,29.11,29.14,29.08,29.12,801966.0,25.5825,25.6089,25.5562,25.5913,801966.0
2023-05-03 09:30:00,29.57,29.58,29.16,29.31,380390.0,25.9868,25.9956,25.6265,25.7583,380390.0
2023-05-03 09:35:00,29.33,29.42,29.23,29.37,198491.0,25.7759,25.8549,25.688,25.811,198491.0
2023-05-03 09:40:00,29.38,29.6,29.25,29.26,284219.0,25.8198,26.0131,25.7056,25.7143,284219.0
2023-05-03 09:45:00,29.27,29.6,29.24,29.55,299567.0,25.7231,26.0131,25.6968,25.9692,299567.0
2023-05-03 09:50:00,29.56,29.65,29.25,29.26,279895.0,25.978,26.0571,25.7056,25.7143,279895.0
2023-05-03 09:55:00,29.26,29.35,29.1,29.13,233776.0,25.7143,25.7934,25.5737,25.6001,233776.0
2023-05-03 10:00:00,29.13,29.23,28.98,29.1,437234.0,25.6001,25.688,25.4683,25.5737,437234.0
2023-05-03 10:05:00,29.1,29.37,29.1,29.33,171354.0,25.5737,25.811,25.5737,25.7759,171354.0
2023-05-03 10:10:00,29.32,29.37,29.07,29.15,131381.0,25.7671,25.811,25.5474,25.6177,131381.0
2023-05-03 10:15:00,29.14,29.34,29.09,29.24,127827.0,25.6089,25.7846,25.5649,25.6968,127827.0
2023-05-03 10:20:00,29.24,29.55,29.23,29.47,186877.0,25.6968,25.9692,25.688,25.8989,186877.0
2023-05-03 10:25:00,29.47,29.49,29.35,29.38,121888.0,25.8989,25.9165,25.7934,25.8198,121888.0
2023-05-03 10:30:00,29.37,29.38,29.26,29.27,89288.0,25.811,25.8198,25.7143,25.7231,89288.0
2023-05-03 10:35:00,29.26,29.3,29.09,29.1,129807.0,25.7143,25.7495,25.5649,25.5737,129807.0
2023-05-03 10:40:00,29.09,29.15,29.05,29.14,221233.0,25.5649,25.6177,25.5298,25.6089,221233.0
2023-05-03 10:45:00,29.13,29.16,29.07,29.12,208991.0,25.6001,25.6265,25.5474,25.5913,208991.0
2023-05-03 10:50:00,29.13,29.16,28.95,28.98,164687.0,25.6001,25.6265,25.4419,25.4683,164687.0
2023-05-03 10:55:00,28.99,29.04,28.92,28.94,150829.0,25.4771,25.521,25.4155,25.4331,150829.0
2023-05-03 11:00:00,28.94,29.01,28.92,28.98,123879.0,25.4331,25.4946,25.4155,25.4683,123879.0
2023-05-03 11:05:00,28.98,29.01,28.91,28.93,103933.0,25.4683,25.4946,25.4068,25.4243,103933.0
2023-05-03 11:10:00,28.93,29.03,28.92,28.98,239519.0,25.4243,25.5122,25.4155,25.4683,239519.0
2023-05-03 11:15:00,28.98,29.29,28.92,29.1,367167.0,25.4683,25.7407,25.4155,25.5737,367167.0
2023-05-03 11:20:00,29.1,29.19,29.1,29.18,137231.0,25.5737,25.6528,25.5737,25.644,137231.0
2023-05-03 11:25:00,29.17,29.21,29.13,29.2,150055.0,25.6352,25.6704,25.6001,25.6616,150055.0
2023-05-03 11:30:00,29.19,29.23,29.14,29.22,168296.0,25.6528,25.688,25.6089,25.6792,168296.0
2023-05-03 11:35:00,29.23,29.31,29.23,29.25,118205.0,25.688,25.7583,25.688,25.7056,118205.0
2023-05-03 11:40:00,29.24,29.28,29.17,29.26,118234.0,25.6968,25.7319,25.6352,25.7143,118234.0
2023-05-03 11:45:00,29.26,29.28,29.21,29.24,96299.0,25.7143,25.7319,25.6704,25.6968,96299.0
2023-05-03 11:50:00,29.23,29.27,29.16,29.26,155991.0,25.688,25.7231,25.6265,25.7143,155991.0
2023-05-03 11:55:00,29.26,29.38,29.23,29.37,82176.0,25.7143,25.8198,25.688,25.811,82176.0
2023-05-03 12:00:00,29.37,29.45,29.35,29.43,77200.0,25.811,25.8813,25.7934,25.8637,77200.0
2023-05-03 12:05:00,29.43,29.54,29.41,29.48,87082.0,25.8637,25.9604,25.8462,25.9077,87082.0
2023-05-03 12:10:00,29.49,29.51,29.43,29.47,97382.0,25.9165,25.934,25.8637,25.8989,97382.0
2023-05-03 12:15:00,29.47,29.52,29.46,29.48,88118.0,25.8989,25.9428,25.8901,25.9077,88118.0
2023-05-03 12:20:00,29.47,29.54,29.43,29.53,127538.0,25.8989,25.9604,25.8637,25.9516,127538.0
2023-05-03 12:25:00,29.53,29.6,29.5,29.59,72634.0,25.9516,26.0131,25.9253,26.0043,72634.0
2023-05-03 12:30:00,29.6,29.61,29.56,29.59,66903.0,26.0131,26.0219,25.978,26.0043,66903.0
2023-05-03 12:35:00,29.59,29.6,29.53,29.55,43570.0,26.0043,26.0131,25.9516,25.9692,43570.0
2023-05-03 12:40:00,29.56,29.58,29.48,29.5,125419.0,25.978,25.9956,25.9077,25.9253,125419.0
2023-05-03 12:45:00,29.5,29.53,29.48,29.52,111788.0,25.9253,25.9516,25.9077,25.9428,111788.0
2023-05-03 12:50:00,29.52,29.62,29.52,29.58,88214.0,25.9428,26.0307,25.9428,25.9956,88214.0
2023-05-03 12:55:00,29.58,29.77,29.58,29.75,134119.0,25.9956,26.1625,25.9956,26.145,134119.0
2023-05-03 13:00:00,29.75,29.83,29.74,29.79,136351.0,26.145,26.2153,26.1362,26.1801,136351.0
2023-05-03 13:05:00,29.79,29.82,29.71,29.8,98151.0,26.1801,26.2065,26.1098,26.1889,98151.0
2023-05-03 13:10:00,29.8,29.8,29.68,29.69,67200.0,26.1889,26.1889,26.0834,26.0922,67200.0
2023-05-03 13:15:00,29.7,29.73,29.59,29.62,147772.0,26.101,26.1274,26.0043,26.0307,147772.0
2023-05-03 13:20:00,29.61,29.68,29.59,29.65,96493.0,26.0219,26.0834,26.0043,26.0571,96493.0
2023-05-03 13:25:00,29.66,29.71,29.62,29.63,89364.0,26.0659,26.1098,26.0307,26.0395,89364.0
2023-05-03 13:30:00,29.63,29.63,29.55,29.55,161051.0,26.0395,26.0395,25.9692,25.9692,161051.0
2023-05-03 13:35:00,29.55,29.56,29.42,29.48,171364.0,25.9692,25.978,25.8549,25.9077,171364.0
2023-05-03 13:40:00,29.49,29.53,29.44,29.45,128099.0,25.9165,25.9516,25.8725,25.8813,128099.0
2023-05-03 13:45:00,29.44,29.51,29.4,29.48,205877.0,25.8725,25.934,25.8374,25.9077,205877.0
2023-05-03 13:50:00,29.48,29.61,29.45,29.59,78661.0,25.9077,26.0219,25.8813,26.0043,78661.0
2023-05-03 13:55:00,29.58,29.72,29.57,29.68,129882.0,25.9956,26.1186,25.9868,26.0834,129882.0
2023-05-03 14:00:00,29.68,29.87,29.47,29.66,563988.0,26.0834,26.2504,25.8989,26.0659,563988.0
2023-05-03 14:05:00,29.65,29.74,29.45,29.59,293971.0,26.0571,26.1362,25.8813,26.0043,293971.0
2023-05-03 14:10:00,29.58,29.62,29.47,29.59,184660.0,25.9956,26.0307,25.8989,26.0043,184660.0
2023-05-03 14:15:00,29.59,29.7,29.59,29.62,177276.0,26.0043,26.101,26.0043,26.0307,177276.0
2023-05-03 14:20:00,29.62,29.63,29.46,29.55,233627.0,26.0307,26.0395,25.8901,25.9692,233627.0
2023-05-03 14:25:00,29.55,29.72,29.52,29.58,138571.0,25.9692,26.1186,25.9428,25.9956,138571.0
2023-05-03 14:30:00,29.58,29.62,29.45,29.47,175284.0,25.9956,26.0307,25.8813,25.8989,175284.0
2023-05-03 14:35:00,29.47,29.75,29.36,29.58,324610.0,25.8989,26.145,25.8022,25.9956,324610.0
2023-05-03 14:40:00,29.58,29.84,29.38,29.47,434529.0,25.9956,26.2241,25.8198,25.8989,434529.0
2023-05-03 14:45:00,29.46,29.5,29.27,29.36,260643.0,25.8901,25.9253,25.7231,25.8022,260643.0
2023-05-03 14:50:00,29.34,29.42,29.11,29.32,245217.0,25.7846,25.8549,25.5825,25.7671,245217.0
2023-05-03 14:55:00,29.32,29.45,29.21,29.29,209918.0,25.7671,25.8813,25.6704,25.7407,209918.0
2023-05-03 15:00:00,29.28,29.34,29.11,29.17,212444.0,25.7319,25.7846,25.5825,25.6352,212444.0
2023-05-03 15:05:00,29.17,29.34,29.04,29.08,226670.0,25.6352,25.7846,25.521,25.5562,226670.0
2023-05-03 15:10:00,29.07,29.07,28.88,28.97,455493.0,25.5474,25.5474,25.3804,25.4595,455493.0
2023-05-03 15:15:00,28.97,29.01,28.71,28.73,487186.0,25.4595,25.4946,25.231,25.2486,487186.0
2023-05-03 15:20:00,28.71,28.85,28.56,28.75,368894.0,25.231,25.354,25.0992,25.2661,368894.0
2023-05-03 15:25:00,28.75,28.88,28.69,28.7,209610.0,25.2661,25.3804,25.2134,25.2222,209610.0
2023-05-03 15:30:00,28.7,28.78,28.63,28.78,344087.0,25.2222,25.2925,25.1607,25.2925,344087.0
2023-05-03 15:35:00,28.78,28.8,28.54,28.55,257934.0,25.2925,25.3101,25.0816,25.0904,257934.0
2023-05-03 15:40:00,28.55,28.56,28.3,28.3,646617.0,25.0904,25.0992,24.8707,24.8707,646617.0
2023-05-03 15:45:00,28.3,28.38,27.98,27.98,1191169.0,24.8707,24.941,24.5894,24.5894,1191169.0
2023-05-03 15:50:00,27.97,28.2,27.95,28.04,856808.0,24.5807,24.7828,24.5631,24.6422,856808.0
2023-05-03 15:55:00,28.03,28.2,28.01,28.12,1046535.0,24.6334,24.7828,24.6158,24.7125,1046535.0
2023-05-04 09:30:00,27.23,27.86,26.82,27.41,1141618.0,23.9303,24.484,23.57,24.0885,1141618.0
2023-05-04 09:35:00,27.41,27.6,26.92,26.94,590520.0,24.0885,24.2555,23.6579,23.6755,590520.0
2023-05-04 09:40:00,26.95,27.09,26.55,26.76,622977.0,23.6843,23.8073,23.3327,23.5173,622977.0
2023-05-04 09:45:00,26.74,26.9,26.35,26.74,709478.0,23.4997,23.6403,23.157,23.4997,709478.0
2023-05-04 09:50:00,26.74,27.28,26.74,27.06,557967.0,23.4997,23.9743,23.4997,23.7809,557967.0
2023-05-04 09:55:00,27.08,27.23,26.88,26.88,365319.0,23.7985,23.9303,23.6227,23.6227,365319.0
2023-05-04 10:00:00,26.88,26.98,26.66,26.72,255109.0,23.6227,23.7106,23.4294,23.4821,255109.0
2023-05-04 10:05:00,26.72,26.73,26.4,26.64,453219.0,23.4821,23.4909,23.2009,23.4118,453219.0
2023-05-04 10:10:00,26.64,26.64,26.36,26.59,479273.0,23.4118,23.4118,23.1658,23.3679,479273.0
2023-05-04 10:15:00,26.58,26.63,26.1,26.18,604088.0,23.3591,23.403,22.9373,23.0076,604088.0
2023-05-04 10:20:00,26.17,26.23,25.71,26.0,705826.0,22.9988,23.0515,22.5945,22.8494,705826.0
2023-05-04 10:25:00,25.98,26.03,25.56,25.83,680249.0,22.8318,22.8757,22.4627,22.7,680249.0
2023-05-04 10:30:00,25.83,26.01,25.6,25.91,663728.0,22.7,22.8582,22.4978,22.7703,663728.0
2023-05-04 10:35:00,25.91,26.06,25.8,26.01,533264.0,22.7703,22.9021,22.6736,22.8582,533264.0
2023-05-04 10:40:00,26.0,26.25,25.94,26.13,423895.0,22.8494,23.0691,22.7966,22.9636,423895.0
2023-05-04 10:45:00,26.13,26.73,26.09,26.45,405992.0,22.9636,23.4909,22.9285,23.2448,405992.0
2023-05-04 10:50:00,26.44,26.58,26.03,26.3,456501.0,23.2361,23.3591,22.8757,23.113,456501.0
2023-05-04 10:55:00,26.28,26.3,26.0,26.14,360992.0,23.0954,23.113,22.8494,22.9724,360992.0
2023-05-04 11:00:00,26.14,26.41,26.1,26.27,475177.0,22.9724,23.2097,22.9373,23.0867,475177.0
2023-05-04 11:05:00,26.27,26.51,26.21,26.47,536339.0,23.0867,23.2976,23.0339,23.2624,536339.0
2023-05-04 11:10:00,26.46,26.72,26.39,26.66,378036.0,23.2536,23.4821,23.1921,23.4294,378036.0
2023-05-04 11:15:00,26.66,26.71,26.25,26.41,398679.0,23.4294,23.4733,23.0691,23.2097,398679.0
2023-05-04 11:20:00,26.42,26.69,26.33,26.62,330567.0,23.2185,23.4558,23.1394,23.3942,330567.0
2023-05-04 11:25:00,26.62,26.64,26.26,26.27,320727.0,23.3942,23.4118,23.0779,23.0867,320727.0
2023-05-04 11:30:00,26.26,26.31,25.88,25.94,466541.0,23.0779,23.1218,22.7439,22.7966,466541.0
2023-05-04 11:35:00,25.93,26.27,25.9,26.21,338690.0,22.7879,23.0867,22.7615,23.0339,338690.0
2023-05-04 11:40:00,26.21,26.46,26.13,26.36,278724.0,23.0339,23.2536,22.9636,23.1658,278724.0
2023-05-04 11:45:00,26.35,26.41,26.27,26.32,230214.0,23.157,23.2097,23.0867,23.1306,230214.0
2023-05-04 11:50:00,26.33,26.4,26.22,26.24,258452.0,23.1394,23.2009,23.0427,23.0603,258452.0
2023-05-04 11:55:00,26.24,26.33,26.15,26.19,192458.0,23.0603,23.1394,22.9812,23.0164,192458.0
2023-05-04 12:00:00,26.18,26.44,26.18,26.28,268827.0,23.0076,23.2361,23.0076,23.0954,268827.0
2023-05-04 12:05:00,26.27,26.29,26.03,26.09,262120.0,23.0867,23.1042,22.8757,22.9285,262120.0
2023-05-04 12:10:00,26.08,26.2,26.0,26.18,246841.0,22.9197,23.0251,22.8494,23.0076,246841.0
2023-05-04 12:15:00,26.17,26.6,26.16,26.43,428950.0,22.9988,23.3767,22.99,23.2273,428950.0
2023-05-04 12:20:00,26.44,26.74,26.43,26.63,212210.0,23.2361,23.4997,23.2273,23.403,212210.0
2023-05-04 12:25:00,26.63,26.75,26.62,26.73,209439.0,23.403,23.5085,23.3942,23.4909,209439.0
2023-05-04 12:30:00,26.74,26.77,26.5,26.52,303804.0,23.4997,23.5261,23.2888,23.3064,303804.0
2023-05-04 12:35:00,26.51,26.68,26.5,26.64,144694.0,23.2976,23.447,23.2888,23.4118,144694.0
2023-05-04 12:40:00,26.64,26.68,26.52,26.52,105708.0,23.4118,23.447,23.3064,23.3064,105708.0
2023-05-04 12:45:00,26.51,26.54,26.38,26.39,148987.0,23.2976,23.3239,23.1833,23.1921,148987.0
2023-05-04 12:50:00,26.39,26.4,26.09,26.09,176068.0,23.1921,23.2009,22.9285,22.9285,176068.0
2023-05-04 12:55:00,26.08,26.2,26.07,26.18,265644.0,22.9197,23.0251,22.9109,23.0076,265644.0
2023-05-04 13:00:00,26.18,26.29,26.1,26.22,263299.0,23.0076,23.1042,22.9373,23.0427,263299.0
2023-05-04 13:05:00,26.22,26.39,26.19,26.29,251138.0,23.0427,23.1921,23.0164,23.1042,251138.0
2023-05-04 13:10:00,26.28,26.36,26.17,26.29,176289.0,23.0954,23.1658,22.9988,23.1042,176289.0
2023-05-04 13:15:00,26.28,26.35,26.24,26.29,210429.0,23.0954,23.157,23.0603,23.1042,210429.0
2023-05-04 13:20:00,26.28,26.48,26.27,26.38,228010.0,23.0954,23.2712,23.0867,23.1833,228010.0
2023-05-04 13:25:00,26.39,26.44,26.26,26.39,253773.0,23.1921,23.2361,23.0779,23.1921,253773.0
2023-05-04 13:30:00,26.4,26.43,26.31,26.42,183992.0,23.2009,23.2273,23.1218,23.2185,183992.0
2023-05-04 13:35:00,26.42,26.45,26.36,26.38,282969.0,23.2185,23.2448,23.1658,23.1833,282969.0
2023-05-04 13:40:00,26.39,26.4,26.18,26.23,392670.0,23.1921,23.2009,23.0076,23.0515,392670.0
2023-05-04 13:45:00,26.23,26.33,26.11,26.14,348279.0,23.0515,23.1394,22.946,22.9724,348279.0
2023-05-04 13:50:00,26.15,26.24,26.1,26.19,210616.0,22.9812,23.0603,22.9373,23.0164,210616.0
2023-05-04 13:55:00,26.19,26.26,26.13,26.15,267820.0,23.0164,23.0779,22.9636,22.9812,267820.0
2023-05-04 14:00:00,26.15,26.17,25.99,26.04,349391.0,22.9812,22.9988,22.8406,22.8845,349391.0
2023-05-04 14:05:00,26.03,26.16,25.98,26.08,533440.0,22.8757,22.99,22.8318,22.9197,533440.0
2023-05-04 14:10:00,26.08,26.11,26.0,26.05,462037.0,22.9197,22.946,22.8494,22.8933,462037.0
2023-05-04 14:15:00,26.05,26.11,25.98,26.02,449037.0,22.8933,22.946,22.8318,22.867,449037.0
2023-05-04 14:20:00,26.03,26.07,25.89,25.94,333066.0,22.8757,22.9109,22.7527,22.7966,333066.0
2023-05-04 14:25:00,25.94,25.98,25.87,25.93,241593.0,22.7966,22.8318,22.7351,22.7879,241593.0
2023-05-04 14:30:00,25.92,26.02,25.88,25.98,230393.0,22.7791,22.867,22.7439,22.8318,230393.0
2023-05-04 14:35:00,25.97,26.05,25.92,25.97,173794.0,22.823,22.8933,22.7791,22.823,173794.0
2023-05-04 14:40:00,25.97,26.01,25.88,25.93,303874.0,22.823,22.8582,22.7439,22.7879,303874.0
2023-05-04 14:45:00,25.92,26.22,25.91,26.22,1324250.0,22.7791,23.0427,22.7703,23.0427,1324250.0
2023-05-04 14:50:00,26.21,26.26,26.04,26.26,377124.0,23.0339,23.0779,22.8845,23.0779,377124.0
2023-05-04 14:55:00,26.26,26.35,26.23,26.3,258073.0,23.0779,23.157,23.0515,23.113,258073.0
2023-05-04 15:00:00,26.3,26.48,26.29,26.46,328744.0,23.113,23.2712,23.1042,23.2536,328744.0
2023-05-04 15:05:00,26.46,26.49,26.37,26.44,285527.0,23.2536,23.28,23.1745,23.2361,285527.0
2023-05-04 15:10:00,26.45,26.45,26.34,26.34,208428.0,23.2448,23.2448,23.1482,23.1482,208428.0
2023-05-04 15:15:00,26.34,26.34,26.25,26.33,188499.0,23.1482,23.1482,23.0691,23.1394,188499.0
2023-05-04 15:20:00,26.33,26.39,26.3,26.32,252117.0,23.1394,23.1921,23.113,23.1306,252117.0
2023-05-04 15:25:00,26.3,26.44,26.3,26.32,253361.0,23.113,23.2361,23.113,23.1306,253361.0
2023-05-04 15:30:00,26.32,26.52,26.3,26.44,448810.0,23.1306,23.3064,23.113,23.2361,448810.0
2023-05-04 15:35:00,26.44,26.46,26.35,26.39,430050.0,23.2361,23.2536,23.157,23.1921,430050.0
2023-05-04 15:40:00,26.39,26.55,26.33,26.35,413447.0,23.1921,23.3327,23.1394,23.157,413447.0
2023-05-04 15:45:00,26.35,26.35,26.19,26.33,656996.0,23.157,23.157,23.0164,23.1394,656996.0
2023-05-04 15:50:00,26.32,26.33,26.16,26.3,799178.0,23.1306,23.1394,22.99,23.113,799178.0
2023-05-04 15:55:00,26.3,26.35,26.19,26.2,1622670.0,23.113,23.157,23.0164,23.0251,1622670.0
2023-05-05 09:30:00,27.43,27.51,27.01,27.33,1391254.0,24.1061,24.1764,23.737,24.0182,1391254.0
2023-05-05 09:35:00,27.33,27.43,27.16,27.36,618440.0,24.0182,24.1061,23.8688,24.0446,618440.0
2023-05-05 09:40:00,27.36,27.72,27.34,27.71,672878.0,24.0446,24.361,24.027,24.3522,672878.0
2023-05-05 09:45:00,27.71,27.75,27.3,27.4,706416.0,24.3522,24.3873,23.9918,24.0797,706416.0
2023-05-05 09:50:00,27.39,27.43,27.21,27.36,321749.0,24.0709,24.1061,23.9128,24.0446,321749.0
2023-05-05 09:55:00,27.38,27.46,27.25,27.4,315817.0,24.0622,24.1325,23.9479,24.0797,315817.0
2023-05-05 10:00:00,27.39,27.74,27.39,27.71,340866.0,24.0709,24.3785,24.0709,24.3522,340866.0
2023-05-05 10:05:00,27.72,27.98,27.71,27.82,453656.0,24.361,24.5894,24.3522,24.4488,453656.0
2023-05-05 10:10:00,27.82,27.83,27.6,27.73,215935.0,24.4488,24.4576,24.2555,24.3697,215935.0
2023-05-05 10:15:00,27.72,27.83,27.63,27.72,180294.0,24.361,24.4576,24.2819,24.361,180294.0
2023-05-05 10:20:00,27.72,27.92,27.71,27.85,283991.0,24.361,24.5367,24.3522,24.4752,283991.0
2023-05-05 10:25:00,27.85,27.99,27.82,27.85,206123.0,24.4752,24.5982,24.4488,24.4752,206123.0
2023-05-05 10:30:00,27.85,28.02,27.73,27.75,232863.0,24.4752,24.6246,24.3697,24.3873,232863.0
2023-05-05 10:35:00,27.75,28.05,27.72,28.05,260211.0,24.3873,24.651,24.361,24.651,260211.0
2023-05-05 10:40:00,28.05,28.12,27.94,28.11,413419.0,24.651,24.7125,24.5543,24.7037,413419.0
2023-05-05 10:45:00,28.1,28.23,28.06,28.21,393486.0,24.6949,24.8092,24.6598,24.7916,393486.0
2023-05-05 10:50:00,28.21,28.28,28.18,28.28,465407.0,24.7916,24.8531,24.7652,24.8531,465407.0
2023-05-05 10:55:00,28.28,28.44,28.23,28.42,472634.0,24.8531,24.9937,24.8092,24.9761,472634.0
2023-05-05 11:00:00,28.41,28.52,28.4,28.52,519879.0,24.9673,25.064,24.9586,25.064,519879.0
2023-05-05 11:05:00,28.52,28.67,28.47,28.57,567915.0,25.064,25.1958,25.0201,25.108,567915.0
2023-05-05 11:10:00,28.56,28.72,28.52,28.62,233658.0,25.0992,25.2398,25.064,25.1519,233658.0
2023-05-05 11:15:00,28.63,28.67,28.46,28.58,303470.0,25.1607,25.1958,25.0113,25.1167,303470.0
2023-05-05 11:20:00,28.58,28.69,28.57,28.65,179851.0,25.1167,25.2134,25.108,25.1783,179851.0
2023-05-05 11:25:00,28.64,28.74,28.63,28.7,138382.0,25.1695,25.2574,25.1607,25.2222,138382.0
2023-05-05 11:30:00,28.7,28.76,28.65,28.68,233602.0,25.2222,25.2749,25.1783,25.2046,233602.0
2023-05-05 11:35:00,28.68,28.73,28.61,28.73,127133.0,25.2046,25.2486,25.1431,25.2486,127133.0
2023-05-05 11:40:00,28.73,28.78,28.52,28.53,189454.0,25.2486,25.2925,25.064,25.0728,189454.0
2023-05-05 11:45:00,28.53,28.57,28.47,28.52,214348.0,25.0728,25.108,25.0201,25.064,214348.0
2023-05-05 11:50:00,28.53,28.66,28.48,28.59,195824.0,25.0728,25.187,25.0289,25.1255,195824.0
2023-05-05 11:55:00,28.6,28.6,28.47,28.55,188162.0,25.1343,25.1343,25.0201,25.0904,188162.0
2023-05-05 12:00:00,28.56,28.7,28.5,28.54,132792.0,25.0992,25.2222,25.0464,25.0816,132792.0
2023-05-05 12:05:00,28.55,28.57,28.46,28.47,117291.0,25.0904,25.108,25.0113,25.0201,117291.0
2023-05-05 12:10:00,28.47,28.56,28.47,28.53,110482.0,25.0201,25.0992,25.0201,25.0728,110482.0
2023-05-05 12:15:00,28.53,28.57,28.48,28.49,126856.0,25.0728,25.108,25.0289,25.0376,126856.0
2023-05-05 12:20:00,28.48,28.52,28.46,28.51,147609.0,25.0289,25.064,25.0113,25.0552,147609.0
2023-05-05 12:25:00,28.51,28.58,28.47,28.51,189822.0,25.0552,25.1167,25.0201,25.0552,189822.0
2023-05-05 12:30:00,28.52,28.62,28.51,28.55,127450.0,25.064,25.1519,25.0552,25.0904,127450.0
2023-05-05 12:35:00,28.54,28.61,28.48,28.53,126325.0,25.0816,25.1431,25.0289,25.0728,126325.0
2023-05-05 12:40:00,28.53,28.53,28.3,28.32,153428.0,25.0728,25.0728,24.8707,24.8882,153428.0
2023-05-05 12:45:00,28.31,28.32,28.13,28.2,213624.0,24.8795,24.8882,24.7213,24.7828,213624.0
2023-05-05 12:50:00,28.2,28.35,28.15,28.3,159771.0,24.7828,24.9146,24.7388,24.8707,159771.0
2023-05-05 12:55:00,28.3,28.38,28.26,28.32,127968.0,24.8707,24.941,24.8355,24.8882,127968.0
2023-05-05 13:00:00,28.33,28.4,28.32,28.38,119949.0,24.897,24.9586,24.8882,24.941,119949.0
2023-05-05 13:05:00,28.37,28.4,28.33,28.34,103221.0,24.9322,24.9586,24.897,24.9058,103221.0
2023-05-05 13:10:00,28.33,28.4,28.29,28.38,84656.0,24.897,24.9586,24.8619,24.941,84656.0
2023-05-05 13:15:00,28.38,28.4,28.28,28.38,98883.0,24.941,24.9586,24.8531,24.941,98883.0
2023-05-05 13:20:00,28.38,28.39,28.27,28.29,155265.0,24.941,24.9498,24.8443,24.8619,155265.0
2023-05-05 13:25:00,28.3,28.37,28.29,28.34,88749.0,24.8707,24.9322,24.8619,24.9058,88749.0
2023-05-05 13:30:00,28.34,28.4,28.34,28.4,128881.0,24.9058,24.9586,24.9058,24.9586,128881.0
2023-05-05 13:35:00,28.4,28.51,28.39,28.5,248463.0,24.9586,25.0552,24.9498,25.0464,248463.0
2023-05-05 13:40:00,28.5,28.5,28.45,28.48,152250.0,25.0464,25.0464,25.0025,25.0289,152250.0
2023-05-05 13:45:00,28.49,28.49,28.39,28.45,143426.0,25.0376,25.0376,24.9498,25.0025,143426.0
2023-05-05 13:50:00,28.46,28.49,28.42,28.48,198921.0,25.0113,25.0376,24.9761,25.0289,198921.0
2023-05-05 13:55:00,28.48,28.49,28.33,28.36,122387.0,25.0289,25.0376,24.897,24.9234,122387.0
2023-05-05 14:00:00,28.37,28.55,28.36,28.53,109522.0,24.9322,25.0904,24.9234,25.0728,109522.0
2023-05-05 14:05:00,28.54,28.58,28.5,28.55,117395.0,25.0816,25.1167,25.0464,25.0904,117395.0
2023-05-05 14:10:00,28.56,28.61,28.52,28.55,141240.0,25.0992,25.1431,25.064,25.0904,141240.0
2023-05-05 14:15:00,28.56,28.59,28.53,28.55,115896.0,25.0992,25.1255,25.0728,25.0904,115896.0
2023-05-05 14:20:00,28.54,28.6,28.51,28.59,108351.0,25.0816,25.1343,25.0552,25.1255,108351.0
2023-05-05 14:25:00,28.59,28.66,28.55,28.65,107141.0,25.1255,25.187,25.0904,25.1783,107141.0
2023-05-05 14:30:00,28.65,28.69,28.64,28.66,110619.0,25.1783,25.2134,25.1695,25.187,110619.0
2023-05-05 14:35:00,28.66,28.69,28.65,28.69,77222.0,25.187,25.2134,25.1783,25.2134,77222.0
2023-05-05 14:40:00,28.69,28.8,28.69,28.78,97817.0,25.2134,25.3101,25.2134,25.2925,97817.0
2023-05-05 14:45:00,28.79,28.88,28.74,28.88,125744.0,25.3013,25.3804,25.2574,25.3804,125744.0
2023-05-05 14:50:00,28.88,28.91,28.84,28.85,122919.0,25.3804,25.4068,25.3452,25.354,122919.0
2023-05-05 14:55:00,28.85,28.92,28.82,28.91,229786.0,25.354,25.4155,25.3277,25.4068,229786.0
2023-05-05 15:00:00,28.9,28.98,28.8,28.98,305754.0,25.398,25.4683,25.3101,25.4683,305754.0
2023-05-05 15:05:00,28.98,29.0,28.88,28.92,234586.0,25.4683,25.4858,25.3804,25.4155,234586.0
2023-05-05 15:10:00,28.92,28.94,28.78,28.79,165664.0,25.4155,25.4331,25.2925,25.3013,165664.0
2023-05-05 15:15:00,28.79,28.82,28.72,28.75,106673.0,25.3013,25.3277,25.2398,25.2661,106673.0
2023-05-05 15:20:00,28.75,28.9,28.71,28.9,162275.0,25.2661,25.398,25.231,25.398,162275.0
2023-05-05 15:25:00,28.9,28.97,28.75,28.85,289956.0,25.398,25.4595,25.2661,25.354,289956.0
2023-05-05 15:30:00,28.85,28.87,28.8,28.83,150181.0,25.354,25.3716,25.3101,25.3364,150181.0
2023-05-05 15:35:00,28.83,28.85,28.75,28.83,197785.0,25.3364,25.354,25.2661,25.3364,197785.0
2023-05-05 15:40:00,28.84,28.87,28.75,28.81,206195.0,25.3452,25.3716,25.2661,25.3189,206195.0
2023-05-05 15:45:00,28.8,28.86,28.76,28.8,263670.0,25.3101,25.3628,25.2749,25.3101,263670.0
2023-05-05 15:50:00,28.79,28.8,28.71,28.76,436869.0,25.3013,25.3101,25.231,25.2749,436869.0
2023-05-05 15:55:00,28.76,28.79,28.68,28.69,1332071.0,25.2749,25.3013,25.2046,25.2134,1332071.0
2023-05-08 09:30:00,29.74,29.98,29.58,29.63,786908.0,26.1362,26.3471,25.9956,26.0395,786908.0
2023-05-08 09:35:00,29.62,29.7,29.39,29.4,363655.0,26.0307,26.101,25.8286,25.8374,363655.0
2023-05-08 09:40:00,29.41,29.51,29.06,29.15,339604.0,25.8462,25.934,25.5386,25.6177,339604.0
2023-05-08 09:45:00,29.15,29.19,28.95,29.08,361185.0,25.6177,25.6528,25.4419,25.5562,361185.0
2023-05-08 09:50:00,29.07,29.07,28.84,28.85,262323.0,25.5474,25.5474,25.3452,25.354,262323.0
2023-05-08 09:55:00,28.84,29.0,28.78,28.84,150196.0,25.3452,25.4858,25.2925,25.3452,150196.0
2023-05-08 10:00:00,28.83,29.02,28.76,29.0,218144.0,25.3364,25.5034,25.2749,25.4858,218144.0
2023-05-08 10:05:00,28.99,29.02,28.83,28.88,249587.0,25.4771,25.5034,25.3364,25.3804,249587.0
2023-05-08 10:10:00,28.88,29.01,28.79,28.95,223534.0,25.3804,25.4946,25.3013,25.4419,223534.0
2023-05-08 10:15:00,28.96,29.03,28.89,28.97,259730.0,25.4507,25.5122,25.3892,25.4595,259730.0
2023-05-08 10:20:00,28.96,29.07,28.89,28.95,296775.0,25.4507,25.5474,25.3892,25.4419,296775.0
2023-05-08 10:25:00,28.95,28.96,28.73,28.78,201772.0,25.4419,25.4507,25.2486,25.2925,201772.0
2023-05-08 10:30:00,28.79,29.06,28.79,29.01,203403.0,25.3013,25.5386,25.3013,25.4946,203403.0
2023-05-08 10:35:00,29.0,29.0,28.86,28.88,216771.0,25.4858,25.4858,25.3628,25.3804,216771.0
2023-05-08 10:40:00,28.87,29.01,28.81,28.94,145909.0,25.3716,25.4946,25.3189,25.4331,145909.0
2023-05-08 10:45:00,28.94,28.96,28.83,28.92,137336.0,25.4331,25.4507,25.3364,25.4155,137336.0
2023-05-08 10:50:00,28.92,29.02,28.91,29.0,133668.0,25.4155,25.5034,25.4068,25.4858,133668.0
2023-05-08 10:55:00,29.0,29.04,28.95,28.99,162885.0,25.4858,25.521,25.4419,25.4771,162885.0
2023-05-08 11:00:00,28.99,29.01,28.92,28.93,150209.0,25.4771,25.4946,25.4155,25.4243,150209.0
2023-05-08 11:05:00,28.94,28.94,28.78,28.82,151249.0,25.4331,25.4331,25.2925,25.3277,151249.0
2023-05-08 11:10:00,28.82,28.83,28.74,28.77,188921.0,25.3277,25.3364,25.2574,25.2837,188921.0
2023-05-08 11:15:00,28.77,28.81,28.73,28.76,160438.0,25.2837,25.3189,25.2486,25.2749,160438.0
2023-05-08 11:20:00,28.75,28.75,28.6,28.66,131435.0,25.2661,25.2661,25.1343,25.187,131435.0
2023-05-08 11:25:00,28.65,28.7,28.62,28.67,162849.0,25.1783,25.2222,25.1519,25.1958,162849.0
2023-05-08 11:30:00,28.67,28.72,28.59,28.65,155631.0,25.1958,25.2398,25.1255,25.1783,155631.0
2023-05-08 11:35:00,28.66,28.73,28.61,28.69,108298.0,25.187,25.2486,25.1431,25.2134,108298.0
2023-05-08 11:40:00,28.69,28.71,28.63,28.69,108440.0,25.2134,25.231,25.1607,25.2134,108440.0
2023-05-08 11:45:00,28.69,28.74,28.68,28.72,112562.0,25.2134,25.2574,25.2046,25.2398,112562.0
2023-05-08 11:50:00,28.71,28.96,28.68,28.96,167392.0,25.231,25.4507,25.2046,25.4507,167392.0
2023-05-08 11:55:00,28.96,28.98,28.82,28.83,140309.0,25.4507,25.4683,25.3277,25.3364,140309.0
2023-05-08 12:00:00,28.83,28.9,28.81,28.86,141119.0,25.3364,25.398,25.3189,25.3628,141119.0
2023-05-08 12:05:00,28.85,28.87,28.79,28.82,98179.0,25.354,25.3716,25.3013,25.3277,98179.0
2023-05-08 12:10:00,28.83,28.83,28.73,28.75,92007.0,25.3364,25.3364,25.2486,25.2661,92007.0
2023-05-08 12:15:00,28.75,28.8,28.72,28.79,74736.0,25.2661,25.3101,25.2398,25.3013,74736.0
2023-05-08 12:20:00,28.78,28.78,28.72,28.74,57582.0,25.2925,25.2925,25.2398,25.2574,57582.0
2023-05-08 12:25:00,28.73,28.75,28.65,28.66,107286.0,25.2486,25.2661,25.1783,25.187,107286.0
2023-05-08 12:30:00,28.66,28.68,28.59,28.6,74487.0,25.187,25.2046,25.1255,25.1343,74487.0
2023-05-08 12:35:00,28.6,28.62,28.56,28.57,93415.0,25.1343,25.1519,25.0992,25.108,93415.0
2023-05-08 12:40:00,28.57,28.58,28.44,28.45,176976.0,25.108,25.1167,24.9937,25.0025,176976.0
2023-05-08 12:45:00,28.45,28.45,28.32,28.34,149520.0,25.0025,25.0025,24.8882,24.9058,149520.0
2023-05-08 12:50:00,28.34,28.4,28.29,28.29,98900.0,24.9058,24.9586,24.8619,24.8619,98900.0
2023-05-08 12:55:00,28.29,28.37,28.28,28.35,83440.0,24.8619,24.9322,24.8531,24.9146,83440.0
2023-05-08 13:00:00,28.36,28.4,28.34,28.36,71966.0,24.9234,24.9586,24.9058,24.9234,71966.0
2023-05-08 13:05:00,28.37,28.4,28.35,28.38,93031.0,24.9322,24.9586,24.9146,24.941,93031.0
2023-05-08 13:10:00,28.38,28.49,28.37,28.45,90738.0,24.941,25.0376,24.9322,25.0025,90738.0
2023-05-08 13:15:00,28.45,28.49,28.44,28.48,86677.0,25.0025,25.0376,24.9937,25.0289,86677.0
2023-05-08 13:20:00,28.48,28.52,28.47,28.52,87088.0,25.0289,25.064,25.0201,25.064,87088.0
2023-05-08 13:25:00,28.51,28.54,28.45,28.46,112861.0,25.0552,25.0816,25.0025,25.0113,112861.0
2023-05-08 13:30:00,28.46,28.69,28.45,28.63,153532.0,25.0113,25.2134,25.0025,25.1607,153532.0
2023-05-08 13:35:00,28.64,28.65,28.57,28.63,64431.0,25.1695,25.1783,25.108,25.1607,64431.0
2023-05-08 13:40:00,28.63,28.75,28.62,28.75,88892.0,25.1607,25.2661,25.1519,25.2661,88892.0
2023-05-08 13:45:00,28.74,28.86,28.73,28.75,129204.0,25.2574,25.3628,25.2486,25.2661,129204.0
2023-05-08 13:50:00,28.75,28.8,28.72,28.77,95665.0,25.2661,25.3101,25.2398,25.2837,95665.0
2023-05-08 13:55:00,28.76,28.87,28.75,28.87,68460.0,25.2749,25.3716,25.2661,25.3716,68460.0
2023-05-08 14:00:00,28.87,28.9,28.83,28.86,165759.0,25.3716,25.398,25.3364,25.3628,165759.0
2023-05-08 14:05:00,28.86,28.88,28.7,28.8,187692.0,25.3628,25.3804,25.2222,25.3101,187692.0
2023-05-08 14:10:00,28.8,28.93,28.78,28.91,139002.0,25.3101,25.4243,25.2925,25.4068,139002.0
2023-05-08 14:15:00,28.92,28.96,28.9,28.93,124673.0,25.4155,25.4507,25.398,25.4243,124673.0
2023-05-08 14:20:00,28.93,29.01,28.93,29.01,100958.0,25.4243,25.4946,25.4243,25.4946,100958.0
2023-05-08 14:25:00,29.0,29.09,28.98,29.05,182617.0,25.4858,25.5649,25.4683,25.5298,182617.0
2023-05-08 14:30:00,29.04,29.06,28.96,28.99,119284.0,25.521,25.5386,25.4507,25.4771,119284.0
2023-05-08 14:35:00,28.99,28.99,28.92,28.95,165344.0,25.4771,25.4771,25.4155,25.4419,165344.0
2023-05-08 14:40:00,28.94,28.99,28.92,28.93,121394.0,25.4331,25.4771,25.4155,25.4243,121394.0
2023-05-08 14:45:00,28.92,28.97,28.89,28.95,146470.0,25.4155,25.4595,25.3892,25.4419,146470.0
2023-05-08 14:50:00,28.95,28.99,28.9,28.92,124554.0,25.4419,25.4771,25.398,25.4155,124554.0
2023-05-08 14:55:00,28.92,28.99,28.91,28.93,113797.0,25.4155,25.4771,25.4068,25.4243,113797.0
2023-05-08 15:00:00,28.92,28.95,28.89,28.94,134830.0,25.4155,25.4419,25.3892,25.4331,134830.0
2023-05-08 15:05:00,28.94,28.95,28.89,28.9,148280.0,25.4331,25.4419,25.3892,25.398,148280.0
2023-05-08 15:10:00,28.91,28.93,28.9,28.91,90808.0,25.4068,25.4243,25.398,25.4068,90808.0
2023-05-08 15:15:00,28.91,28.92,28.78,28.82,170805.0,25.4068,25.4155,25.2925,25.3277,170805.0
2023-05-08 15:20:00,28.82,28.89,28.81,28.87,123844.0,25.3277,25.3892,25.3189,25.3716,123844.0
2023-05-08 15:25:00,28.87,28.87,28.84,28.86,186976.0,25.3716,25.3716,25.3452,25.3628,186976.0
2023-05-08 15:30:00,28.86,28.93,28.83,28.9,155226.0,25.3628,25.4243,25.3364,25.398,155226.0
2023-05-08 15:35:00,28.89,28.96,28.89,28.95,101428.0,25.3892,25.4507,25.3892,25.4419,101428.0
2023-05-08 15:40:00,28.95,28.97,28.9,28.92,132108.0,25.4419,25.4595,25.398,25.4155,132108.0
2023-05-08 15:45:00,28.91,28.97,28.89,28.94,131695.0,25.4068,25.4595,25.3892,25.4331,131695.0
2023-05-08 15:50:00,28.94,28.95,28.83,28.85,235232.0,25.4331,25.4419,25.3364,25.354,235232.0
2023-05-08 15:55:00,28.85,28.85,28.71,28.76,960823.0,25.354,25.354,25.231,25.2749,960823.0
2023-05-09 09:30:00,28.33,28.54,28.12,28.27,238345.0,24.897,25.0816,24.7125,24.8443,238345.0
2023-05-09 09:35:00,28.26,28.38,28.15,28.16,229169.0,24.8355,24.941,24.7388,24.7476,229169.0
2023-05-09 09:40:00,28.15,28.2,28.07,28.15,212065.0,24.7388,24.7828,24.6685,24.7388,212065.0
2023-05-09 09:45:00,28.14,28.2,27.99,28.03,308651.0,24.7301,24.7828,24.5982,24.6334,308651.0
2023-05-09 09:50:00,28.04,28.19,27.99,28.14,211111.0,24.6422,24.774,24.5982,24.7301,211111.0
2023-05-09 09:55:00,28.13,28.14,28.03,28.1,135964.0,24.7213,24.7301,24.6334,24.6949,135964.0
2023-05-09 10:00:00,28.1,28.17,27.93,28.0,202031.0,24.6949,24.7564,24.5455,24.607,202031.0
2023-05-09 10:05:00,28.0,28.06,27.94,28.01,194289.0,24.607,24.6598,24.5543,24.6158,194289.0
2023-05-09 10:10:00,28.02,28.19,27.97,28.19,115761.0,24.6246,24.774,24.5807,24.774,115761.0
2023-05-09 10:15:00,28.18,28.27,28.15,28.26,265507.0,24.7652,24.8443,24.7388,24.8355,265507.0
2023-05-09 10:20:00,28.26,28.29,28.18,28.26,158377.0,24.8355,24.8619,24.7652,24.8355,158377.0
2023-05-09 10:25:00,28.27,28.43,28.27,28.32,111906.0,24.8443,24.9849,24.8443,24.8882,111906.0
2023-05-09 10:30:00,28.32,28.36,28.19,28.21,133715.0,24.8882,24.9234,24.774,24.7916,133715.0
2023-05-09 10:35:00,28.2,28.25,28.11,28.2,83614.0,24.7828,24.8267,24.7037,24.7828,83614.0
2023-05-09 10:40:00,28.2,28.34,28.19,28.34,93230.0,24.7828,24.9058,24.774,24.9058,93230.0
2023-05-09 10:45:00,28.34,28.37,28.21,28.25,68418.0,24.9058,24.9322,24.7916,24.8267,68418.0
2023-05-09 10:50:00,28.25,28.28,28.2,28.27,96314.0,24.8267,24.8531,24.7828,24.8443,96314.0
2023-05-09 10:55:00,28.27,28.34,28.22,28.23,59680.0,24.8443,24.9058,24.8004,24.8092,59680.0
2023-05-09 11:00:00,28.23,28.28,28.22,28.27,50497.0,24.8092,24.8531,24.8004,24.8443,50497.0
2023-05-09 11:05:00,28.26,28.33,28.23,28.33,66954.0,24.8355,24.897,24.8092,24.897,66954.0
2023-05-09 11:10:00,28.33,28.34,28.17,28.18,105447.0,24.897,24.9058,24.7564,24.7652,105447.0
2023-05-09 11:15:00,28.19,28.37,28.18,28.37,104716.0,24.774,24.9322,24.7652,24.9322,104716.0
2023-05-09 11:20:00,28.38,28.4,28.31,28.32,45829.0,24.941,24.9586,24.8795,24.8882,45829.0
2023-05-09 11:25:00,28.32,28.37,28.31,28.33,160518.0,24.8882,24.9322,24.8795,24.897,160518.0
2023-05-09 11:30:00,28.33,28.35,28.25,28.3,89348.0,24.897,24.9146,24.8267,24.8707,89348.0
2023-05-09 11:35:00,28.3,28.34,28.23,28.24,148147.0,24.8707,24.9058,24.8092,24.8179,148147.0
2023-05-09 11:40:00,28.23,28.25,28.14,28.19,81514.0,24.8092,24.8267,24.7301,24.774,81514.0
2023-05-09 11:45:00,28.19,28.2,28.09,28.12,114148.0,24.774,24.7828,24.6861,24.7125,114148.0
2023-05-09 11:50:00,28.12,28.13,28.07,28.08,54507.0,24.7125,24.7213,24.6685,24.6773,54507.0
2023-05-09 11:55:00,28.07,28.14,28.05,28.14,155602.0,24.6685,24.7301,24.651,24.7301,155602.0
2023-05-09 12:00:00,28.13,28.2,28.12,28.17,74344.0,24.7213,24.7828,24.7125,24.7564,74344.0
2023-05-09 12:05:00,28.17,28.19,28.13,28.17,83326.0,24.7564,24.774,24.7213,24.7564,83326.0
2023-05-09 12:10:00,28.17,28.2,28.14,28.14,71966.0,24.7564,24.7828,24.7301,24.7301,71966.0
2023-05-09 12:15:00,28.14,28.16,28.11,28.13,60567.0,24.7301,24.7476,24.7037,24.7213,60567.0
2023-05-09 12:20:00,28.13,28.21,28.1,28.17,70074.0,24.7213,24.7916,24.6949,24.7564,70074.0
2023-05-09 12:25:00,28.16,28.2,28.15,28.18,37931.0,24.7476,24.7828,24.7388,24.7652,37931.0
2023-05-09 12:30:00,28.17,28.25,28.16,28.24,53950.0,24.7564,24.8267,24.7476,24.8179,53950.0
2023-05-09 12:35:00,28.24,28.26,28.2,28.22,54390.0,24.8179,24.8355,24.7828,24.8004,54390.0
2023-05-09 12:40:00,28.22,28.25,28.17,28.18,84536.0,24.8004,24.8267,24.7564,24.7652,84536.0
2023-05-09 12:45:00,28.17,28.2,28.14,28.17,47051.0,24.7564,24.7828,24.7301,24.7564,47051.0
2023-05-09 12:50:00,28.17,28.23,28.16,28.2,53489.0,24.7564,24.8092,24.7476,24.7828,53489.0
2023-05-09 12:55:00,28.2,28.24,28.2,28.21,46209.0,24.7828,24.8179,24.7828,24.7916,46209.0
2023-05-09 13:00:00,28.21,28.24,28.19,28.19,64903.0,24.7916,24.8179,24.774,24.774,64903.0
2023-05-09 13:05:00,28.19,28.21,28.15,28.17,64033.0,24.774,24.7916,24.7388,24.7564,64033.0
2023-05-09 13:10:00,28.17,28.18,28.13,28.18,48924.0,24.7564,24.7652,24.7213,24.7652,48924.0
2023-05-09 13:15:00,28.17,28.2,28.14,28.18,118326.0,24.7564,24.7828,24.7301,24.7652,118326.0
2023-05-09 13:20:00,28.17,28.18,28.1,28.11,129714.0,24.7564,24.7652,24.6949,24.7037,129714.0
2023-05-09 13:25:00,28.11,28.17,28.1,28.16,106615.0,24.7037,24.7564,24.6949,24.7476,106615.0
2023-05-09 13:30:00,28.16,28.25,28.16,28.24,78340.0,24.7476,24.8267,24.7476,24.8179,78340.0
2023-05-09 13:35:00,28.23,28.29,28.23,28.27,46091.0,24.8092,24.8619,24.8092,24.8443,46091.0
2023-05-09 13:40:00,28.26,28.34,28.23,28.32,57844.0,24.8355,24.9058,24.8092,24.8882,57844.0
2023-05-09 13:45:00,28.32,28.6,28.32,28.59,163234.0,24.8882,25.1343,24.8882,25.1255,163234.0
2023-05-09 13:50:00,28.59,28.67,28.55,28.66,86482.0,25.1255,25.1958,25.0904,25.187,86482.0
2023-05-09 13:55:00,28.66,28.74,28.65,28.72,108709.0,25.187,25.2574,25.1783,25.2398,108709.0
2023-05-09 14:00:00,28.73,28.73,28.66,28.68,71105.0,25.2486,25.2486,25.187,25.2046,71105.0
2023-05-09 14:05:00,28.68,28.7,28.65,28.69,44683.0,25.2046,25.2222,25.1783,25.2134,44683.0
2023-05-09 14:10:00,28.68,28.68,28.6,28.63,68346.0,25.2046,25.2046,25.1343,25.1607,68346.0
2023-05-09 14:15:00,28.63,28.72,28.63,28.72,59867.0,25.1607,25.2398,25.1607,25.2398,59867.0
2023-05-09 14:20:00,28.72,28.73,28.64,28.66,74997.0,25.2398,25.2486,25.1695,25.187,74997.0
2023-05-09 14:25:00,28.65,28.69,28.63,28.68,69579.0,25.1783,25.2134,25.1607,25.2046,69579.0
2023-05-09 14:30:00,28.68,28.71,28.66,28.68,40621.0,25.2046,25.231,25.187,25.2046,40621.0
2023-05-09 14:35:00,28.68,28.76,28.67,28.73,110611.0,25.2046,25.2749,25.1958,25.2486,110611.0
2023-05-09 14:40:00,28.73,28.77,28.71,28.75,51165.0,25.2486,25.2837,25.231,25.2661,51165.0
2023-05-09 14:45:00,28.75,28.75,28.7,28.75,49912.0,25.2661,25.2661,25.2222,25.2661,49912.0
2023-05-09 14:50:00,28.75,28.77,28.62,28.63,98810.0,25.2661,25.2837,25.1519,25.1607,98810.0
2023-05-09 14:55:00,28.63,28.71,28.63,28.68,59821.0,25.1607,25.231,25.1607,25.2046,59821.0
2023-05-09 15:00:00,28.67,28.71,28.67,28.69,50546.0,25.1958,25.231,25.1958,25.2134,50546.0
2023-05-09 15:05:00,28.68,28.77,28.68,28.77,70471.0,25.2046,25.2837,25.2046,25.2837,70471.0
2023-05-09 15:10:00,28.76,28.79,28.71,28.71,93885.0,25.2749,25.3013,25.231,25.231,93885.0
2023-05-09 15:15:00,28.71,28.72,28.66,28.66,104308.0,25.231,25.2398,25.187,25.187,104308.0
2023-05-09 15:20:00,28.67,28.68,28.63,28.65,60372.0,25.1958,25.2046,25.1607,25.1783,60372.0
2023-05-09 15:25:00,28.65,28.69,28.63,28.68,81071.0,25.1783,25.2134,25.1607,25.2046,81071.0
2023-05-09 15:30:00,28.68,28.72,28.65,28.71,83386.0,25.2046,25.2398,25.1783,25.231,83386.0
2023-05-09 15:35:00,28.71,28.74,28.66,28.67,72887.0,25.231,25.2574,25.187,25.1958,72887.0
2023-05-09 15:40:00,28.66,28.67,28.55,28.57,111520.0,25.187,25.1958,25.0904,25.108,111520.0
2023-05-09 15:45:00,28.57,28.61,28.54,28.58,144077.0,25.108,25.1431,25.0816,25.1167,144077.0
2023-05-09 15:50:00,28.58,28.59,28.52,28.57,161393.0,25.1167,25.1255,25.064,25.108,161393.0
2023-05-09 15:55:00,28.57,28.64,28.56,28.6,426368.0,25.108,25.1695,25.0992,25.1343,426368.0
2023-05-10 09:30:00,29.1,29.21,28.71,28.87,399650.0,25.5737,25.6704,25.231,25.3716,399650.0
2023-05-10 09:35:00,28.86,28.93,28.39,28.41,255754.0,25.3628,25.4243,24.9498,24.9673,255754.0
2023-05-10 09:40:00,28.44,28.53,28.37,28.38,171190.0,24.9937,25.0728,24.9322,24.941,171190.0
2023-05-10 09:45:00,28.38,28.43,28.16,28.21,226983.0,24.941,24.9849,24.7476,24.7916,226983.0
2023-05-10 09:50:00,28.24,28.28,27.99,27.99,268535.0,24.8179,24.8531,24.5982,24.5982,268535.0
2023-05-10 09:55:00,28.0,28.16,27.99,28.13,234604.0,24.607,24.7476,24.5982,24.7213,234604.0
2023-05-10 10:00:00,28.13,28.37,28.12,28.25,176616.0,24.7213,24.9322,24.7125,24.8267,176616.0
2023-05-10 10:05:00,28.26,28.3,28.09,28.1,123280.0,24.8355,24.8707,24.6861,24.6949,123280.0
2023-05-10 10:10:00,28.11,28.23,28.09,28.18,109950.0,24.7037,24.8092,24.6861,24.7652,109950.0
2023-05-10 10:15:00,28.18,28.21,27.96,27.99,203282.0,24.7652,24.7916,24.5719,24.5982,203282.0
2023-05-10 10:20:00,27.99,28.12,27.96,28.07,105931.0,24.5982,24.7125,24.5719,24.6685,105931.0
2023-05-10 10:25:00,28.07,28.07,27.93,27.95,168871.0,24.6685,24.6685,24.5455,24.5631,168871.0
2023-05-10 10:30:00,27.95,28.05,27.91,27.93,144119.0,24.5631,24.651,24.5279,24.5455,144119.0
2023-05-10 10:35:00,27.91,27.99,27.85,27.96,112273.0,24.5279,24.5982,24.4752,24.5719,112273.0
2023-05-10 10:40:00,27.96,28.06,27.91,27.92,157806.0,24.5719,24.6598,24.5279,24.5367,157806.0
2023-05-10 10:45:00,27.91,28.02,27.87,27.97,229555.0,24.5279,24.6246,24.4928,24.5807,229555.0
2023-05-10 10:50:00,27.96,28.02,27.9,28.01,109774.0,24.5719,24.6246,24.5191,24.6158,109774.0
2023-05-10 10:55:00,28.01,28.07,27.97,28.04,62161.0,24.6158,24.6685,24.5807,24.6422,62161.0
2023-05-10 11:00:00,28.04,28.1,28.01,28.07,162797.0,24.6422,24.6949,24.6158,24.6685,162797.0
2023-05-10 11:05:00,28.07,28.08,27.96,28.04,74742.0,24.6685,24.6773,24.5719,24.6422,74742.0
2023-05-10 11:10:00,28.03,28.06,27.96,27.97,68709.0,24.6334,24.6598,24.5719,24.5807,68709.0
2023-05-10 11:15:00,27.96,28.09,27.96,28.07,60192.0,24.5719,24.6861,24.5719,24.6685,60192.0
2023-05-10 11:20:00,28.07,28.08,27.97,27.97,71768.0,24.6685,24.6773,24.5807,24.5807,71768.0
2023-05-10 11:25:00,27.97,28.01,27.9,27.95,99490.0,24.5807,24.6158,24.5191,24.5631,99490.0
2023-05-10 11:30:00,27.96,27.99,27.91,27.94,69029.0,24.5719,24.5982,24.5279,24.5543,69029.0
2023-05-10 11:35:00,27.94,27.95,27.89,27.93,110932.0,24.5543,24.5631,24.5104,24.5455,110932.0
2023-05-10 11:40:00,27.93,28.0,27.91,27.97,115676.0,24.5455,24.607,24.5279,24.5807,115676.0
2023-05-10 11:45:00,27.96,27.98,27.91,27.93,70439.0,24.5719,24.5894,24.5279,24.5455,70439.0
2023-05-10 11:50:00,27.93,27.97,27.93,27.94,50408.0,24.5455,24.5807,24.5455,24.5543,50408.0
2023-05-10 11:55:00,27.93,27.96,27.88,27.91,182327.0,24.5455,24.5719,24.5016,24.5279,182327.0
2023-05-10 12:00:00,27.92,27.94,27.83,27.88,197446.0,24.5367,24.5543,24.4576,24.5016,197446.0
2023-05-10 12:05:00,27.86,27.95,27.84,27.93,56316.0,24.484,24.5631,24.4664,24.5455,56316.0
2023-05-10 12:10:00,27.93,27.99,27.9,27.95,59323.0,24.5455,24.5982,24.5191,24.5631,59323.0
2023-05-10 12:15:00,27.94,28.0,27.92,27.98,54278.0,24.5543,24.607,24.5367,24.5894,54278.0
2023-05-10 12:20:00,27.98,28.06,27.97,28.05,50051.0,24.5894,24.6598,24.5807,24.651,50051.0
2023-05-10 12:25:00,28.05,28.08,27.98,28.0,93487.0,24.651,24.6773,24.5894,24.607,93487.0
2023-05-10 12:30:00,27.99,28.0,27.91,27.91,63828.0,24.5982,24.607,24.5279,24.5279,63828.0
2023-05-10 12:35:00,27.91,27.92,27.86,27.89,72908.0,24.5279,24.5367,24.484,24.5104,72908.0
2023-05-10 12:40:00,27.89,27.93,27.87,27.91,46422.0,24.5104,24.5455,24.4928,24.5279,46422.0
2023-05-10 12:45:00,27.91,27.94,27.86,27.88,59048.0,24.5279,24.5543,24.484,24.5016,59048.0
2023-05-10 12:50:00,27.87,27.92,27.86,27.89,44871.0,24.4928,24.5367,24.484,24.5104,44871.0
2023-05-10 12:55:00,27.89,27.9,27.85,27.88,71688.0,24.5104,24.5191,24.4752,24.5016,71688.0
2023-05-10 13:00:00,27.87,27.87,27.79,27.79,69782.0,24.4928,24.4928,24.4225,24.4225,69782.0
2023-05-10 13:05:00,27.79,27.83,27.76,27.78,71116.0,24.4225,24.4576,24.3961,24.4137,71116.0
2023-05-10 13:10:00,27.78,27.81,27.74,27.78,90053.0,24.4137,24.44,24.3785,24.4137,90053.0
2023-05-10 13:15:00,27.78,27.78,27.74,27.76,53009.0,24.4137,24.4137,24.3785,24.3961,53009.0
2023-05-10 13:20:00,27.76,27.76,27.66,27.67,77412.0,24.3961,24.3961,24.3082,24.317,77412.0
2023-05-10 13:25:00,27.67,27.69,27.61,27.68,134258.0,24.317,24.3346,24.2643,24.3258,134258.0
2023-05-10 13:30:00,27.68,27.71,27.65,27.66,76151.0,24.3258,24.3522,24.2994,24.3082,76151.0
2023-05-10 13:35:00,27.66,27.69,27.56,27.56,85807.0,24.3082,24.3346,24.2203,24.2203,85807.0
2023-05-10 13:40:00,27.57,27.66,27.56,27.64,73263.0,24.2291,24.3082,24.2203,24.2906,73263.0
2023-05-10 13:45:00,27.64,27.7,27.63,27.7,58843.0,24.2906,24.3434,24.2819,24.3434,58843.0
2023-05-10 13:50:00,27.7,27.76,27.68,27.75,93106.0,24.3434,24.3961,24.3258,24.3873,93106.0
2023-05-10 13:55:00,27.75,27.76,27.71,27.73,49257.0,24.3873,24.3961,24.3522,24.3697,49257.0
2023-05-10 14:00:00,27.73,27.78,27.69,27.71,64601.0,24.3697,24.4137,24.3346,24.3522,64601.0
2023-05-10 14:05:00,27.71,27.77,27.71,27.76,72822.0,24.3522,24.4049,24.3522,24.3961,72822.0
2023-05-10 14:10:00,27.76,27.81,27.73,27.74,78826.0,24.3961,24.44,24.3697,24.3785,78826.0
2023-05-10 14:15:00,27.75,27.8,27.75,27.78,126439.0,24.3873,24.4313,24.3873,24.4137,126439.0
2023-05-10 14:20:00,27.78,27.79,27.74,27.74,53966.0,24.4137,24.4225,24.3785,24.3785,53966.0
2023-05-10 14:25:00,27.74,27.86,27.73,27.84,41547.0,24.3785,24.484,24.3697,24.4664,41547.0
2023-05-10 14:30:00,27.84,27.9,27.84,27.9,68150.0,24.4664,24.5191,24.4664,24.5191,68150.0
2023-05-10 14:35:00,27.9,27.93,27.87,27.89,78432.0,24.5191,24.5455,24.4928,24.5104,78432.0
2023-05-10 14:40:00,27.89,27.94,27.86,27.89,76722.0,24.5104,24.5543,24.484,24.5104,76722.0
2023-05-10 14:45:00,27.89,27.9,27.76,27.76,79737.0,24.5104,24.5191,24.3961,24.3961,79737.0
2023-05-10 14:50:00,27.76,27.81,27.74,27.8,88838.0,24.3961,24.44,24.3785,24.4313,88838.0
2023-05-10 14:55:00,27.8,27.83,27.77,27.78,226816.0,24.4313,24.4576,24.4049,24.4137,226816.0
2023-05-10 15:00:00,27.77,27.77,27.7,27.73,201339.0,24.4049,24.4049,24.3434,24.3697,201339.0
2023-05-10 15:05:00,27.73,27.82,27.72,27.79,88648.0,24.3697,24.4488,24.361,24.4225,88648.0
2023-05-10 15:10:00,27.79,27.83,27.75,27.75,102320.0,24.4225,24.4576,24.3873,24.3873,102320.0
2023-05-10 15:15:00,27.75,27.79,27.72,27.78,66441.0,24.3873,24.4225,24.361,24.4137,66441.0
2023-05-10 15:20:00,27.78,27.86,27.77,27.86,127863.0,24.4137,24.484,24.4049,24.484,127863.0
2023-05-10 15:25:00,27.86,27.91,27.82,27.82,147062.0,24.484,24.5279,24.4488,24.4488,147062.0
2023-05-10 15:30:00,27.83,27.89,27.82,27.86,160973.0,24.4576,24.5104,24.4488,24.484,160973.0
2023-05-10 15:35:00,27.85,27.91,27.82,27.91,150042.0,24.4752,24.5279,24.4488,24.5279,150042.0
2023-05-10 15:40:00,27.91,27.96,27.9,27.95,185674.0,24.5279,24.5719,24.5191,24.5631,185674.0
2023-05-10 15:45:00,27.94,27.99,27.89,27.96,213145.0,24.5543,24.5982,24.5104,24.5719,213145.0
2023-05-10 15:50:00,27.96,27.97,27.82,27.89,264132.0,24.5719,24.5807,24.4488,24.5104,264132.0
2023-05-10 15:55:00,27.89,27.91,27.85,27.89,432161.0,24.5104,24.5279,24.4752,24.5104,432161.0
2023-05-11 09:30:00,27.04,27.05,26.56,26.64,416659.0,24.2239,24.2329,23.7939,23.8656,416659.0
2023-05-11 09:35:00,26.63,26.94,26.58,26.83,250828.0,23.8566,24.1343,23.8118,24.0358,250828.0
2023-05-11 09:40:00,26.83,27.05,26.8,26.98,245003.0,24.0358,24.2329,24.0089,24.1702,245003.0
2023-05-11 09:45:00,26.98,27.12,26.86,26.94,500378.0,24.1702,24.2956,24.0627,24.1343,500378.0
2023-05-11 09:50:00,26.92,27.18,26.9,27.0,146596.0,24.1164,24.3493,24.0985,24.1881,146596.0
2023-05-11 09:55:00,26.99,27.1,26.97,27.02,180725.0,24.1791,24.2777,24.1612,24.206,180725.0
2023-05-11 10:00:00,27.03,27.08,26.85,26.98,228743.0,24.215,24.2598,24.0537,24.1702,228743.0
2023-05-11 10:05:00,26.97,26.98,26.85,26.85,158794.0,24.1612,24.1702,24.0537,24.0537,158794.0
2023-05-11 10:10:00,26.86,26.9,26.8,26.85,179431.0,24.0627,24.0985,24.0089,24.0537,179431.0
2023-05-11 10:15:00,26.84,26.9,26.73,26.77,177943.0,24.0447,24.0985,23.9462,23.982,177943.0
2023-05-11 10:20:00,26.77,26.8,26.71,26.79,294559.0,23.982,24.0089,23.9283,24.0,294559.0
2023-05-11 10:25:00,26.79,26.85,26.75,26.83,130877.0,24.0,24.0537,23.9641,24.0358,130877.0
2023-05-11 10:30:00,26.83,26.89,26.72,26.77,320542.0,24.0358,24.0895,23.9372,23.982,320542.0
2023-05-11 10:35:00,26.77,26.8,26.65,26.72,251611.0,23.982,24.0089,23.8745,23.9372,251611.0
2023-05-11 10:40:00,26.71,26.74,26.63,26.66,478075.0,23.9283,23.9552,23.8566,23.8835,478075.0
2023-05-11 10:45:00,26.65,26.82,26.64,26.71,390183.0,23.8745,24.0268,23.8656,23.9283,390183.0
2023-05-11 10:50:00,26.7,26.74,26.64,26.68,142885.0,23.9193,23.9552,23.8656,23.9014,142885.0
2023-05-11 10:55:00,26.69,26.73,26.65,26.71,237136.0,23.9104,23.9462,23.8745,23.9283,237136.0
2023-05-11 11:00:00,26.71,26.81,26.68,26.75,114704.0,23.9283,24.0179,23.9014,23.9641,114704.0
2023-05-11 11:05:00,26.75,26.81,26.64,26.67,188644.0,23.9641,24.0179,23.8656,23.8925,188644.0
2023-05-11 11:10:00,26.66,26.69,26.64,26.65,161192.0,23.8835,23.9104,23.8656,23.8745,161192.0
2023-05-11 11:15:00,26.66,26.68,26.55,26.55,185965.0,23.8835,23.9014,23.7849,23.7849,185965.0
2023-05-11 11:20:00,26.55,26.59,26.5,26.51,195615.0,23.7849,23.8208,23.7402,23.7491,195615.0
2023-05-11 11:25:00,26.52,26.56,26.49,26.51,242924.0,23.7581,23.7939,23.7312,23.7491,242924.0
2023-05-11 11:30:00,26.51,26.64,26.5,26.62,281052.0,23.7491,23.8656,23.7402,23.8477,281052.0
2023-05-11 11:35:00,26.61,26.8,26.61,26.75,148777.0,23.8387,24.0089,23.8387,23.9641,148777.0
2023-05-11 11:40:00,26.75,26.84,26.69,26.8,269779.0,23.9641,24.0447,23.9104,24.0089,269779.0
2023-05-11 11:45:00,26.8,26.81,26.68,26.71,152924.0,24.0089,24.0179,23.9014,23.9283,152924.0
2023-05-11 11:50:00,26.71,26.75,26.69,26.72,96274.0,23.9283,23.9641,23.9104,23.9372,96274.0
2023-05-11 11:55:00,26.73,26.74,26.66,26.69,251527.0,23.9462,23.9552,23.8835,23.9104,251527.0
2023-05-11 12:00:00,26.69,26.76,26.58,26.58,112398.0,23.9104,23.9731,23.8118,23.8118,112398.0
2023-05-11 12:05:00,26.59,26.64,26.57,26.61,117334.0,23.8208,23.8656,23.8029,23.8387,117334.0
2023-05-11 12:10:00,26.6,26.63,26.58,26.62,184887.0,23.8297,23.8566,23.8118,23.8477,184887.0
2023-05-11 12:15:00,26.62,26.62,26.57,26.61,143227.0,23.8477,23.8477,23.8029,23.8387,143227.0
2023-05-11 12:20:00,26.61,26.68,26.59,26.65,112051.0,23.8387,23.9014,23.8208,23.8745,112051.0
2023-05-11 12:25:00,26.65,26.66,26.59,26.62,83986.0,23.8745,23.8835,23.8208,23.8477,83986.0
2023-05-11 12:30:00,26.62,26.65,26.59,26.61,49402.0,23.8477,23.8745,23.8208,23.8387,49402.0
2023-05-11 12:35:00,26.62,26.65,26.61,26.64,92872.0,23.8477,23.8745,23.8387,23.8656,92872.0
2023-05-11 12:40:00,26.64,26.65,26.59,26.62,118049.0,23.8656,23.8745,23.8208,23.8477,118049.0
2023-05-11 12:45:00,26.62,26.67,26.6,26.64,92080.0,23.8477,23.8925,23.8297,23.8656,92080.0
2023-05-11 12:50:00,26.64,26.67,26.6,26.63,82255.0,23.8656,23.8925,23.8297,23.8566,82255.0
2023-05-11 12:55:00,26.62,26.66,26.61,26.64,82983.0,23.8477,23.8835,23.8387,23.8656,82983.0
2023-05-11 13:00:00,26.64,26.7,26.63,26.68,78571.0,23.8656,23.9193,23.8566,23.9014,78571.0
2023-05-11 13:05:00,26.68,26.72,26.61,26.62,145552.0,23.9014,23.9372,23.8387,23.8477,145552.0
2023-05-11 13:10:00,26.61,26.63,26.59,26.61,201131.0,23.8387,23.8566,23.8208,23.8387,201131.0
2023-05-11 13:15:00,26.61,26.81,26.59,26.75,165065.0,23.8387,24.0179,23.8208,23.9641,165065.0
2023-05-11 13:20:00,26.75,26.76,26.61,26.67,232843.0,23.9641,23.9731,23.8387,23.8925,232843.0
2023-05-11 13:25:00,26.67,26.77,26.65,26.73,122760.0,23.8925,23.982,23.8745,23.9462,122760.0
2023-05-11 13:30:00,26.73,26.73,26.68,26.73,69737.0,23.9462,23.9462,23.9014,23.9462,69737.0
2023-05-11 13:35:00,26.72,26.78,26.7,26.76,93042.0,23.9372,23.991,23.9193,23.9731,93042.0
2023-05-11 13:40:00,26.76,26.78,26.71,26.73,104107.0,23.9731,23.991,23.9283,23.9462,104107.0
2023-05-11 13:45:00,26.72,26.76,26.64,26.66,118795.0,23.9372,23.9731,23.8656,23.8835,118795.0
2023-05-11 13:50:00,26.66,26.68,26.63,26.66,134445.0,23.8835,23.9014,23.8566,23.8835,134445.0
2023-05-11 13:55:00,26.67,26.71,26.64,26.69,95186.0,23.8925,23.9283,23.8656,23.9104,95186.0
2023-05-11 14:00:00,26.69,26.69,26.62,26.68,192197.0,23.9104,23.9104,23.8477,23.9014,192197.0
2023-05-11 14:05:00,26.67,26.7,26.64,26.69,97706.0,23.8925,23.9193,23.8656,23.9104,97706.0
2023-05-11 14:10:00,26.69,26.74,26.65,26.71,184213.0,23.9104,23.9552,23.8745,23.9283,184213.0
2023-05-11 14:15:00,26.71,26.72,26.6,26.6,68529.0,23.9283,23.9372,23.8297,23.8297,68529.0
2023-05-11 14:20:00,26.6,26.7,26.56,26.69,129334.0,23.8297,23.9193,23.7939,23.9104,129334.0
2023-05-11 14:25:00,26.7,26.73,26.68,26.71,50379.0,23.9193,23.9462,23.9014,23.9283,50379.0
2023-05-11 14:30:00,26.71,26.76,26.7,26.76,146512.0,23.9283,23.9731,23.9193,23.9731,146512.0
2023-05-11 14:35:00,26.76,26.77,26.71,26.74,75828.0,23.9731,23.982,23.9283,23.9552,75828.0
2023-05-11 14:40:00,26.74,26.78,26.71,26.73,142370.0,23.9552,23.991,23.9283,23.9462,142370.0
2023-05-11 14:45:00,26.74,26.75,26.67,26.73,76682.0,23.9552,23.9641,23.8925,23.9462,76682.0
2023-05-11 14:50:00,26.73,26.73,26.67,26.67,92614.0,23.9462,23.9462,23.8925,23.8925,92614.0
2023-05-11 14:55:00,26.68,26.73,26.67,26.71,84065.0,23.9014,23.9462,23.8925,23.9283,84065.0
2023-05-11 15:00:00,26.7,26.71,26.67,26.71,74883.0,23.9193,23.9283,23.8925,23.9283,74883.0
2023-05-11 15:05:00,26.71,26.78,26.68,26.77,162780.0,23.9283,23.991,23.9014,23.982,162780.0
2023-05-11 15:10:00,26.76,26.76,26.67,26.68,106879.0,23.9731,23.9731,23.8925,23.9014,106879.0
2023-05-11 15:15:00,26.68,26.7,26.65,26.68,204611.0,23.9014,23.9193,23.8745,23.9014,204611.0
2023-05-11 15:20:00,26.68,26.69,26.64,26.69,164642.0,23.9014,23.9104,23.8656,23.9104,164642.0
2023-05-11 15:25:00,26.69,26.69,26.63,26.64,186470.0,23.9104,23.9104,23.8566,23.8656,186470.0
2023-05-11 15:30:00,26.64,26.66,26.61,26.64,182465.0,23.8656,23.8835,23.8387,23.8656,182465.0
2023-05-11 15:35:00,26.64,26.66,26.62,26.66,136427.0,23.8656,23.8835,23.8477,23.8835,136427.0
2023-05-11 15:40:00,26.66,26.66,26.61,26.65,140348.0,23.8835,23.8835,23.8387,23.8745,140348.0
2023-05-11 15:45:00,26.65,26.72,26.64,26.7,254603.0,23.8745,23.9372,23.8656,23.9193,254603.0
2023-05-11 15:50:00,26.7,26.78,26.68,26.77,262821.0,23.9193,23.991,23.9014,23.982,262821.0
2023-05-11 15:55:00,26.77,26.84,26.76,26.83,599366.0,23.982,24.0447,23.9731,24.0358,599366.0
2023-05-12 09:30:00,27.16,27.19,26.86,26.98,263469.0,24.3314,24.3583,24.0627,24.1702,263469.0
2023-05-12 09:35:00,26.98,27.05,26.94,27.02,108732.0,24.1702,24.2329,24.1343,24.206,108732.0
2023-05-12 09:40:00,27.01,27.11,26.99,27.04,69901.0,24.197,24.2866,24.1791,24.2239,69901.0
2023-05-12 09:45:00,27.05,27.06,26.76,26.78,154632.0,24.2329,24.2418,23.9731,23.991,154632.0
2023-05-12 09:50:00,26.78,26.9,26.74,26.83,99797.0,23.991,24.0985,23.9552,24.0358,99797.0
2023-05-12 09:55:00,26.84,26.88,26.75,26.75,63303.0,24.0447,24.0806,23.9641,23.9641,63303.0
2023-05-12 10:00:00,26.75,26.82,26.68,26.77,129479.0,23.9641,24.0268,23.9014,23.982,129479.0
2023-05-12 10:05:00,26.76,26.82,26.71,26.75,140668.0,23.9731,24.0268,23.9283,23.9641,140668.0
2023-05-12 10:10:00,26.75,26.8,26.7,26.7,125658.0,23.9641,24.0089,23.9193,23.9193,125658.0
2023-05-12 10:15:00,26.71,26.75,26.68,26.74,136288.0,23.9283,23.9641,23.9014,23.9552,136288.0
2023-05-12 10:20:00,26.73,26.85,26.69,26.83,73220.0,23.9462,24.0537,23.9104,24.0358,73220.0
2023-05-12 10:25:00,26.84,26.92,26.79,26.84,112365.0,24.0447,24.1164,24.0,24.0447,112365.0
2023-05-12 10:30:00,26.84,26.87,26.81,26.81,98866.0,24.0447,24.0716,24.0179,24.0179,98866.0
2023-05-12 10:35:00,26.82,26.83,26.73,26.83,144897.0,24.0268,24.0358,23.9462,24.0358,144897.0
2023-05-12 10:40:00,26.83,26.87,26.78,26.84,82047.0,24.0358,24.0716,23.991,24.0447,82047.0
2023-05-12 10:45:00,26.84,26.86,26.78,26.81,99529.0,24.0447,24.0627,23.991,24.0179,99529.0
2023-05-12 10:50:00,26.81,26.85,26.78,26.84,86451.0,24.0179,24.0537,23.991,24.0447,86451.0
2023-05-12 10:55:00,26.85,26.89,26.82,26.86,69269.0,24.0537,24.0895,24.0268,24.0627,69269.0
2023-05-12 11:00:00,26.87,26.95,26.87,26.92,69324.0,24.0716,24.1433,24.0716,24.1164,69324.0
2023-05-12 11:05:00,26.92,27.01,26.91,26.93,73162.0,24.1164,24.197,24.1075,24.1254,73162.0
2023-05-12 11:10:00,26.93,26.94,26.85,26.89,41895.0,24.1254,24.1343,24.0537,24.0895,41895.0
2023-05-12 11:15:00,26.89,26.91,26.83,26.89,296593.0,24.0895,24.1075,24.0358,24.0895,296593.0
2023-05-12 11:20:00,26.89,26.97,26.88,26.89,85521.0,24.0895,24.1612,24.0806,24.0895,85521.0
2023-05-12 11:25:00,26.9,26.91,26.84,26.86,56909.0,24.0985,24.1075,24.0447,24.0627,56909.0
2023-05-12 11:30:00,26.86,26.88,26.83,26.87,50990.0,24.0627,24.0806,24.0358,24.0716,50990.0
2023-05-12 11:35:00,26.87,26.92,26.85,26.89,137838.0,24.0716,24.1164,24.0537,24.0895,137838.0
2023-05-12 11:40:00,26.89,26.91,26.88,26.89,82875.0,24.0895,24.1075,24.0806,24.0895,82875.0
2023-05-12 11:45:00,26.9,26.94,26.9,26.93,63405.0,24.0985,24.1343,24.0985,24.1254,63405.0
2023-05-12 11:50:00,26.93,26.94,26.88,26.9,98299.0,24.1254,24.1343,24.0806,24.0985,98299.0
2023-05-12 11:55:00,26.89,26.93,26.88,26.91,66633.0,24.0895,24.1254,24.0806,24.1075,66633.0
2023-05-12 12:00:00,26.92,26.93,26.84,26.88,217712.0,24.1164,24.1254,24.0447,24.0806,217712.0
2023-05-12 12:05:00,26.87,26.9,26.85,26.89,64018.0,24.0716,24.0985,24.0537,24.0895,64018.0
2023-05-12 12:10:00,26.89,26.89,26.84,26.86,75206.0,24.0895,24.0895,24.0447,24.0627,75206.0
2023-05-12 12:15:00,26.86,26.89,26.83,26.87,75321.0,24.0627,24.0895,24.0358,24.0716,75321.0
2023-05-12 12:20:00,26.87,26.89,26.8,26.81,136050.0,24.0716,24.0895,24.0089,24.0179,136050.0
2023-05-12 12:25:00,26.81,26.84,26.71,26.73,100318.0,24.0179,24.0447,23.9283,23.9462,100318.0
2023-05-12 12:30:00,26.72,26.84,26.7,26.82,142538.0,23.9372,24.0447,23.9193,24.0268,142538.0
2023-05-12 12:35:00,26.82,26.84,26.78,26.82,133290.0,24.0268,24.0447,23.991,24.0268,133290.0
2023-05-12 12:40:00,26.82,26.83,26.76,26.81,125556.0,24.0268,24.0358,23.9731,24.0179,125556.0
2023-05-12 12:45:00,26.81,26.82,26.75,26.78,115724.0,24.0179,24.0268,23.9641,23.991,115724.0
2023-05-12 12:50:00,26.77,26.78,26.74,26.76,58775.0,23.982,23.991,23.9552,23.9731,58775.0
2023-05-12 12:55:00,26.76,26.78,26.74,26.75,98861.0,23.9731,23.991,23.9552,23.9641,98861.0
2023-05-12 13:00:00,26.75,26.77,26.74,26.76,120499.0,23.9641,23.982,23.9552,23.9731,120499.0
2023-05-12 13:05:00,26.76,26.82,26.75,26.82,82731.0,23.9731,24.0268,23.9641,24.0268,82731.0
2023-05-12 13:10:00,26.82,26.84,26.8,26.82,83859.0,24.0268,24.0447,24.0089,24.0268,83859.0
2023-05-12 13:15:00,26.82,26.84,26.79,26.84,190844.0,24.0268,24.0447,24.0,24.0447,190844.0
2023-05-12 13:20:00,26.84,27.03,26.83,27.03,80685.0,24.0447,24.215,24.0358,24.215,80685.0
2023-05-12 13:25:00,27.04,27.05,26.99,27.03,131574.0,24.2239,24.2329,24.1791,24.215,131574.0
2023-05-12 13:30:00,27.03,27.15,27.02,27.1,270393.0,24.215,24.3225,24.206,24.2777,270393.0
2023-05-12 13:35:00,27.09,27.14,27.07,27.08,100653.0,24.2687,24.3135,24.2508,24.2598,100653.0
2023-05-12 13:40:00,27.08,27.09,27.03,27.03,81359.0,24.2598,24.2687,24.215,24.215,81359.0
2023-05-12 13:45:00,27.03,27.04,26.93,26.94,65041.0,24.215,24.2239,24.1254,24.1343,65041.0
2023-05-12 13:50:00,26.94,26.95,26.84,26.85,71767.0,24.1343,24.1433,24.0447,24.0537,71767.0
2023-05-12 13:55:00,26.85,26.91,26.83,26.9,53533.0,24.0537,24.1075,24.0358,24.0985,53533.0
2023-05-12 14:00:00,26.89,26.96,26.89,26.94,42904.0,24.0895,24.1522,24.0895,24.1343,42904.0
2023-05-12 14:05:00,26.94,26.95,26.9,26.93,41570.0,24.1343,24.1433,24.0985,24.1254,41570.0
2023-05-12 14:10:00,26.93,26.96,26.89,26.91,56976.0,24.1254,24.1522,24.0895,24.1075,56976.0
2023-05-12 14:15:00,26.91,26.93,26.88,26.9,35867.0,24.1075,24.1254,24.0806,24.0985,35867.0
2023-05-12 14:20:00,26.89,26.97,26.88,26.96,40894.0,24.0895,24.1612,24.0806,24.1522,40894.0
2023-05-12 14:25:00,26.97,27.03,26.96,26.99,63533.0,24.1612,24.215,24.1522,24.1791,63533.0
2023-05-12 14:30:00,27.0,27.03,26.97,27.01,93933.0,24.1881,24.215,24.1612,24.197,93933.0
2023-05-12 14:35:00,27.01,27.03,26.97,27.01,135527.0,24.197,24.215,24.1612,24.197,135527.0
2023-05-12 14:40:00,27.01,27.01,26.91,26.93,63190.0,24.197,24.197,24.1075,24.1254,63190.0
2023-05-12 14:45:00,26.93,26.98,26.93,26.96,50887.0,24.1254,24.1702,24.1254,24.1522,50887.0
2023-05-12 14:50:00,26.96,27.01,26.95,27.01,62779.0,24.1522,24.197,24.1433,24.197,62779.0
2023-05-12 14:55:00,27.02,27.04,26.98,27.0,58409.0,24.206,24.2239,24.1702,24.1881,58409.0
2023-05-12 15:00:00,27.0,27.0,26.95,26.97,57827.0,24.1881,24.1881,24.1433,24.1612,57827.0
2023-05-12 15:05:00,26.97,27.05,26.96,27.03,71333.0,24.1612,24.2329,24.1522,24.215,71333.0
2023-05-12 15:10:00,27.03,27.07,27.01,27.03,76504.0,24.215,24.2508,24.197,24.215,76504.0
2023-05-12 15:15:00,27.03,27.11,27.02,27.11,67368.0,24.215,24.2866,24.206,24.2866,67368.0
2023-05-12 15:20:00,27.11,27.14,27.09,27.1,99868.0,24.2866,24.3135,24.2687,24.2777,99868.0
2023-05-12 15:25:00,27.1,27.14,27.09,27.12,112757.0,24.2777,24.3135,24.2687,24.2956,112757.0
2023-05-12 15:30:00,27.12,27.19,27.1,27.19,92572.0,24.2956,24.3583,24.2777,24.3583,92572.0
2023-05-12 15:35:00,27.19,27.22,27.14,27.16,147075.0,24.3583,24.3852,24.3135,24.3314,147075.0
2023-05-12 15:40:00,27.16,27.18,27.11,27.11,72760.0,24.3314,24.3493,24.2866,24.2866,72760.0
2023-05-12 15:45:00,27.12,27.17,27.11,27.14,163171.0,24.2956,24.3404,24.2866,24.3135,163171.0
2023-05-12 15:50:00,27.14,27.22,27.1,27.22,294837.0,24.3135,24.3852,24.2777,24.3852,294837.0
2023-05-12 15:55:00,27.21,27.32,27.21,27.31,552166.0,24.3762,24.4748,24.3762,24.4658,552166.0
2023-05-15 09:30:00,27.27,27.39,27.24,27.35,209457.0,24.43,24.5375,24.4031,24.5016,209457.0
2023-05-15 09:35:00,27.36,27.51,27.34,27.48,103482.0,24.5106,24.645,24.4927,24.6181,103482.0
2023-05-15 09:40:00,27.48,27.57,27.41,27.47,161136.0,24.6181,24.6987,24.5554,24.6091,161136.0
2023-05-15 09:45:00,27.48,27.68,27.47,27.65,145458.0,24.6181,24.7973,24.6091,24.7704,145458.0
2023-05-15 09:50:00,27.66,27.81,27.65,27.69,133849.0,24.7793,24.9137,24.7704,24.8062,133849.0
2023-05-15 09:55:00,27.69,27.72,27.65,27.69,116978.0,24.8062,24.8331,24.7704,24.8062,116978.0
2023-05-15 10:00:00,27.69,27.83,27.68,27.8,200898.0,24.8062,24.9316,24.7973,24.9048,200898.0
2023-05-15 10:05:00,27.8,27.84,27.72,27.79,203415.0,24.9048,24.9406,24.8331,24.8958,203415.0
2023-05-15 10:10:00,27.78,27.8,27.69,27.72,132855.0,24.8869,24.9048,24.8062,24.8331,132855.0
2023-05-15 10:15:00,27.71,27.73,27.58,27.6,277845.0,24.8241,24.8421,24.7077,24.7256,277845.0
2023-05-15 10:20:00,27.6,27.68,27.58,27.61,84439.0,24.7256,24.7973,24.7077,24.7346,84439.0
2023-05-15 10:25:00,27.61,27.62,27.52,27.55,90032.0,24.7346,24.7435,24.6539,24.6808,90032.0
2023-05-15 10:30:00,27.55,27.64,27.52,27.63,78376.0,24.6808,24.7614,24.6539,24.7525,78376.0
2023-05-15 10:35:00,27.62,27.68,27.59,27.64,97494.0,24.7435,24.7973,24.7166,24.7614,97494.0
2023-05-15 10:40:00,27.64,27.68,27.6,27.64,99219.0,24.7614,24.7973,24.7256,24.7614,99219.0
2023-05-15 10:45:00,27.64,27.71,27.62,27.69,87637.0,24.7614,24.8241,24.7435,24.8062,87637.0
2023-05-15 10:50:00,27.69,27.86,27.67,27.85,184201.0,24.8062,24.9585,24.7883,24.9496,184201.0
2023-05-15 10:55:00,27.85,27.92,27.82,27.82,203503.0,24.9496,25.0123,24.9227,24.9227,203503.0
2023-05-15 11:00:00,27.82,27.9,27.78,27.85,142075.0,24.9227,24.9944,24.8869,24.9496,142075.0
2023-05-15 11:05:00,27.85,27.91,27.84,27.89,77681.0,24.9496,25.0033,24.9406,24.9854,77681.0
2023-05-15 11:10:00,27.89,27.89,27.75,27.77,87882.0,24.9854,24.9854,24.86,24.8779,87882.0
2023-05-15 11:15:00,27.75,27.83,27.75,27.8,55894.0,24.86,24.9316,24.86,24.9048,55894.0
2023-05-15 11:20:00,27.8,27.8,27.75,27.79,77739.0,24.9048,24.9048,24.86,24.8958,77739.0
2023-05-15 11:25:00,27.79,27.85,27.79,27.83,73642.0,24.8958,24.9496,24.8958,24.9316,73642.0
2023-05-15 11:30:00,27.82,27.85,27.78,27.79,99386.0,24.9227,24.9496,24.8869,24.8958,99386.0
2023-05-15 11:35:00,27.79,27.83,27.72,27.73,79365.0,24.8958,24.9316,24.8331,24.8421,79365.0
2023-05-15 11:40:00,27.73,27.74,27.65,27.66,72804.0,24.8421,24.851,24.7704,24.7793,72804.0
2023-05-15 11:45:00,27.67,27.71,27.64,27.67,456577.0,24.7883,24.8241,24.7614,24.7883,456577.0
2023-05-15 11:50:00,27.67,27.7,27.6,27.61,136898.0,24.7883,24.8152,24.7256,24.7346,136898.0
2023-05-15 11:55:00,27.61,27.64,27.6,27.64,48380.0,24.7346,24.7614,24.7256,24.7614,48380.0
2023-05-15 12:00:00,27.64,27.66,27.62,27.63,65536.0,24.7614,24.7793,24.7435,24.7525,65536.0
2023-05-15 12:05:00,27.63,27.67,27.6,27.64,85027.0,24.7525,24.7883,24.7256,24.7614,85027.0
2023-05-15 12:10:00,27.63,27.64,27.57,27.63,57374.0,24.7525,24.7614,24.6987,24.7525,57374.0
2023-05-15 12:15:00,27.62,27.74,27.57,27.73,87108.0,24.7435,24.851,24.6987,24.8421,87108.0
2023-05-15 12:20:00,27.74,27.79,27.72,27.76,93704.0,24.851,24.8958,24.8331,24.8689,93704.0
2023-05-15 12:25:00,27.76,27.81,27.74,27.78,73091.0,24.8689,24.9137,24.851,24.8869,73091.0
2023-05-15 12:30:00,27.78,27.79,27.69,27.72,84258.0,24.8869,24.8958,24.8062,24.8331,84258.0
2023-05-15 12:35:00,27.71,27.77,27.71,27.72,102171.0,24.8241,24.8779,24.8241,24.8331,102171.0
2023-05-15 12:40:00,27.73,27.77,27.68,27.76,69439.0,24.8421,24.8779,24.7973,24.8689,69439.0
2023-05-15 12:45:00,27.75,27.83,27.74,27.82,56927.0,24.86,24.9316,24.851,24.9227,56927.0
2023-05-15 12:50:00,27.82,27.85,27.81,27.83,58158.0,24.9227,24.9496,24.9137,24.9316,58158.0
2023-05-15 12:55:00,27.83,27.86,27.81,27.83,149892.0,24.9316,24.9585,24.9137,24.9316,149892.0
2023-05-15 13:00:00,27.83,27.84,27.79,27.82,84409.0,24.9316,24.9406,24.8958,24.9227,84409.0
2023-05-15 13:05:00,27.82,27.85,27.8,27.85,69606.0,24.9227,24.9496,24.9048,24.9496,69606.0
2023-05-15 13:10:00,27.85,27.9,27.82,27.86,96311.0,24.9496,24.9944,24.9227,24.9585,96311.0
2023-05-15 13:15:00,27.87,27.88,27.83,27.84,71578.0,24.9675,24.9764,24.9316,24.9406,71578.0
2023-05-15 13:20:00,27.84,27.87,27.83,27.85,148666.0,24.9406,24.9675,24.9316,24.9496,148666.0
2023-05-15 13:25:00,27.86,27.86,27.77,27.79,106737.0,24.9585,24.9585,24.8779,24.8958,106737.0
2023-05-15 13:30:00,27.78,27.85,27.78,27.83,121659.0,24.8869,24.9496,24.8869,24.9316,121659.0
2023-05-15 13:35:00,27.83,27.83,27.74,27.75,68354.0,24.9316,24.9316,24.851,24.86,68354.0
2023-05-15 13:40:00,27.75,27.77,27.68,27.71,49510.0,24.86,24.8779,24.7973,24.8241,49510.0
2023-05-15 13:45:00,27.72,27.75,27.71,27.75,75161.0,24.8331,24.86,24.8241,24.86,75161.0
2023-05-15 13:50:00,27.75,27.79,27.72,27.79,59931.0,24.86,24.8958,24.8331,24.8958,59931.0
2023-05-15 13:55:00,27.79,27.79,27.75,27.76,43109.0,24.8958,24.8958,24.86,24.8689,43109.0
2023-05-15 14:00:00,27.77,27.78,27.71,27.75,73916.0,24.8779,24.8869,24.8241,24.86,73916.0
2023-05-15 14:05:00,27.75,27.79,27.74,27.78,37640.0,24.86,24.8958,24.851,24.8869,37640.0
2023-05-15 14:10:00,27.77,27.8,27.76,27.78,48285.0,24.8779,24.9048,24.8689,24.8869,48285.0
2023-05-15 14:15:00,27.79,27.79,27.71,27.75,169445.0,24.8958,24.8958,24.8241,24.86,169445.0
2023-05-15 14:20:00,27.74,27.78,27.74,27.74,54000.0,24.851,24.8869,24.851,24.851,54000.0
2023-05-15 14:25:00,27.75,27.77,27.73,27.77,119061.0,24.86,24.8779,24.8421,24.8779,119061.0
2023-05-15 14:30:00,27.77,27.81,27.74,27.8,149672.0,24.8779,24.9137,24.851,24.9048,149672.0
2023-05-15 14:35:00,27.8,27.83,27.79,27.83,80230.0,24.9048,24.9316,24.8958,24.9316,80230.0
2023-05-15 14:40:00,27.83,27.84,27.81,27.82,87803.0,24.9316,24.9406,24.9137,24.9227,87803.0
2023-05-15 14:45:00,27.81,27.83,27.8,27.82,95589.0,24.9137,24.9316,24.9048,24.9227,95589.0
2023-05-15 14:50:00,27.82,27.82,27.79,27.8,56804.0,24.9227,24.9227,24.8958,24.9048,56804.0
2023-05-15 14:55:00,27.81,27.81,27.75,27.77,73080.0,24.9137,24.9137,24.86,24.8779,73080.0
2023-05-15 15:00:00,27.76,27.81,27.76,27.8,48136.0,24.8689,24.9137,24.8689,24.9048,48136.0
2023-05-15 15:05:00,27.8,27.89,27.79,27.87,198230.0,24.9048,24.9854,24.8958,24.9675,198230.0
2023-05-15 15:10:00,27.86,27.87,27.81,27.83,61515.0,24.9585,24.9675,24.9137,24.9316,61515.0
2023-05-15 15:15:00,27.82,27.86,27.81,27.85,74765.0,24.9227,24.9585,24.9137,24.9496,74765.0
2023-05-15 15:20:00,27.85,27.88,27.82,27.88,62710.0,24.9496,24.9764,24.9227,24.9764,62710.0
2023-05-15 15:25:00,27.87,27.89,27.84,27.89,83659.0,24.9675,24.9854,24.9406,24.9854,83659.0
2023-05-15 15:30:00,27.89,27.89,27.83,27.84,115375.0,24.9854,24.9854,24.9316,24.9406,115375.0
2023-05-15 15:35:00,27.83,27.84,27.81,27.82,76231.0,24.9316,24.9406,24.9137,24.9227,76231.0
2023-05-15 15:40:00,27.83,27.83,27.72,27.75,115380.0,24.9316,24.9316,24.8331,24.86,115380.0
2023-05-15 15:45:00,27.75,27.76,27.7,27.71,278045.0,24.86,24.8689,24.8152,24.8241,278045.0
2023-05-15 15:50:00,27.71,27.8,27.67,27.77,324358.0,24.8241,24.9048,24.7883,24.8779,324358.0
2023-05-15 15:55:00,27.78,27.88,27.75,27.88,356831.0,24.8869,24.9764,24.86,24.9764,356831.0
2023-05-16 09:30:00,27.75,28.05,27.75,27.9,364683.0,24.86,25.1287,24.86,24.9944,364683.0
2023-05-16 09:35:00,27.9,27.96,27.83,27.86,110602.0,24.9944,25.0481,24.9316,24.9585,110602.0
2023-05-16 09:40:00,27.87,27.94,27.83,27.84,159860.0,24.9675,25.0302,24.9316,24.9406,159860.0
2023-05-16 09:45:00,27.84,27.88,27.56,27.59,160600.0,24.9406,24.9764,24.6898,24.7166,160600.0
2023-05-16 09:50:00,27.59,27.62,27.46,27.55,151422.0,24.7166,24.7435,24.6002,24.6808,151422.0
2023-05-16 09:55:00,27.55,27.59,27.5,27.54,82314.0,24.6808,24.7166,24.636,24.6718,82314.0
2023-05-16 10:00:00,27.54,27.54,27.43,27.5,189661.0,24.6718,24.6718,24.5733,24.636,189661.0
2023-05-16 10:05:00,27.51,27.61,27.48,27.49,83108.0,24.645,24.7346,24.6181,24.6271,83108.0
2023-05-16 10:10:00,27.5,27.51,27.41,27.47,141671.0,24.636,24.645,24.5554,24.6091,141671.0
2023-05-16 10:15:00,27.46,27.55,27.44,27.51,138934.0,24.6002,24.6808,24.5823,24.645,138934.0
2023-05-16 10:20:00,27.52,27.57,27.45,27.53,96027.0,24.6539,24.6987,24.5912,24.6629,96027.0
2023-05-16 10:25:00,27.53,27.53,27.41,27.47,91793.0,24.6629,24.6629,24.5554,24.6091,91793.0
2023-05-16 10:30:00,27.48,27.53,27.42,27.46,114227.0,24.6181,24.6629,24.5643,24.6002,114227.0
2023-05-16 10:35:00,27.45,27.58,27.44,27.55,138531.0,24.5912,24.7077,24.5823,24.6808,138531.0
2023-05-16 10:40:00,27.55,27.63,27.51,27.6,77203.0,24.6808,24.7525,24.645,24.7256,77203.0
2023-05-16 10:45:00,27.6,27.72,27.58,27.68,121725.0,24.7256,24.8331,24.7077,24.7973,121725.0
2023-05-16 10:50:00,27.69,27.75,27.67,27.73,138552.0,24.8062,24.86,24.7883,24.8421,138552.0
2023-05-16 10:55:00,27.72,27.75,27.66,27.69,119426.0,24.8331,24.86,24.7793,24.8062,119426.0
2023-05-16 11:00:00,27.68,27.7,27.6,27.6,76819.0,24.7973,24.8152,24.7256,24.7256,76819.0
2023-05-16 11:05:00,27.59,27.62,27.52,27.62,141039.0,24.7166,24.7435,24.6539,24.7435,141039.0
2023-05-16 11:10:00,27.62,27.66,27.6,27.64,170873.0,24.7435,24.7793,24.7256,24.7614,170873.0
2023-05-16 11:15:00,27.63,27.65,27.58,27.6,234601.0,24.7525,24.7704,24.7077,24.7256,234601.0
2023-05-16 11:20:00,27.61,27.65,27.58,27.62,176320.0,24.7346,24.7704,24.7077,24.7435,176320.0
2023-05-16 11:25:00,27.62,27.71,27.62,27.7,52759.0,24.7435,24.8241,24.7435,24.8152,52759.0
2023-05-16 11:30:00,27.71,27.73,27.66,27.67,69519.0,24.8241,24.8421,24.7793,24.7883,69519.0
2023-05-16 11:35:00,27.66,27.69,27.57,27.58,214276.0,24.7793,24.8062,24.6987,24.7077,214276.0
2023-05-16 11:40:00,27.58,27.67,27.58,27.66,59009.0,24.7077,24.7883,24.7077,24.7793,59009.0
2023-05-16 11:45:00,27.66,27.68,27.62,27.67,59611.0,24.7793,24.7973,24.7435,24.7883,59611.0
2023-05-16 11:50:00,27.67,27.71,27.65,27.68,81149.0,24.7883,24.8241,24.7704,24.7973,81149.0
2023-05-16 11:55:00,27.68,27.71,27.57,27.58,113896.0,24.7973,24.8241,24.6987,24.7077,113896.0
2023-05-16 12:00:00,27.59,27.61,27.56,27.61,62083.0,24.7166,24.7346,24.6898,24.7346,62083.0
2023-05-16 12:05:00,27.6,27.61,27.57,27.59,28775.0,24.7256,24.7346,24.6987,24.7166,28775.0
2023-05-16 12:10:00,27.6,27.64,27.57,27.61,90587.0,24.7256,24.7614,24.6987,24.7346,90587.0
2023-05-16 12:15:00,27.61,27.61,27.56,27.58,41594.0,24.7346,24.7346,24.6898,24.7077,41594.0
2023-05-16 12:20:00,27.59,27.59,27.5,27.52,84457.0,24.7166,24.7166,24.636,24.6539,84457.0
2023-05-16 12:25:00,27.5,27.52,27.47,27.49,50941.0,24.636,24.6539,24.6091,24.6271,50941.0
2023-05-16 12:30:00,27.49,27.49,27.43,27.45,42152.0,24.6271,24.6271,24.5733,24.5912,42152.0
2023-05-16 12:35:00,27.44,27.46,27.42,27.43,56544.0,24.5823,24.6002,24.5643,24.5733,56544.0
2023-05-16 12:40:00,27.44,27.47,27.35,27.36,136386.0,24.5823,24.6091,24.5016,24.5106,136386.0
2023-05-16 12:45:00,27.36,27.39,27.29,27.3,130686.0,24.5106,24.5375,24.4479,24.4568,130686.0
2023-05-16 12:50:00,27.31,27.41,27.3,27.38,109998.0,24.4658,24.5554,24.4568,24.5285,109998.0
2023-05-16 12:55:00,27.37,27.38,27.33,27.33,164543.0,24.5195,24.5285,24.4837,24.4837,164543.0
2023-05-16 13:00:00,27.34,27.36,27.28,27.3,120859.0,24.4927,24.5106,24.4389,24.4568,120859.0
2023-05-16 13:05:00,27.29,27.32,27.27,27.32,61970.0,24.4479,24.4748,24.43,24.4748,61970.0
2023-05-16 13:10:00,27.32,27.35,27.29,27.33,71209.0,24.4748,24.5016,24.4479,24.4837,71209.0
2023-05-16 13:15:00,27.33,27.34,27.28,27.29,63821.0,24.4837,24.4927,24.4389,24.4479,63821.0
2023-05-16 13:20:00,27.29,27.31,27.19,27.21,122580.0,24.4479,24.4658,24.3583,24.3762,122580.0
2023-05-16 13:25:00,27.21,27.25,27.16,27.25,143956.0,24.3762,24.412,24.3314,24.412,143956.0
2023-05-16 13:30:00,27.25,27.3,27.24,27.28,85886.0,24.412,24.4568,24.4031,24.4389,85886.0
2023-05-16 13:35:00,27.29,27.29,27.26,27.27,78554.0,24.4479,24.4479,24.421,24.43,78554.0
2023-05-16 13:40:00,27.26,27.26,27.23,27.26,195026.0,24.421,24.421,24.3941,24.421,195026.0
2023-05-16 13:45:00,27.26,27.27,27.24,27.26,95841.0,24.421,24.43,24.4031,24.421,95841.0
2023-05-16 13:50:00,27.25,27.3,27.25,27.29,61904.0,24.412,24.4568,24.412,24.4479,61904.0
2023-05-16 13:55:00,27.29,27.37,27.28,27.35,98689.0,24.4479,24.5195,24.4389,24.5016,98689.0
2023-05-16 14:00:00,27.35,27.35,27.29,27.3,64615.0,24.5016,24.5016,24.4479,24.4568,64615.0
2023-05-16 14:05:00,27.31,27.36,27.29,27.36,85114.0,24.4658,24.5106,24.4479,24.5106,85114.0
2023-05-16 14:10:00,27.35,27.37,27.34,27.36,67530.0,24.5016,24.5195,24.4927,24.5106,67530.0
2023-05-16 14:15:00,27.36,27.37,27.34,27.36,41995.0,24.5106,24.5195,24.4927,24.5106,41995.0
2023-05-16 14:20:00,27.36,27.36,27.31,27.33,75159.0,24.5106,24.5106,24.4658,24.4837,75159.0
2023-05-16 14:25:00,27.32,27.35,27.29,27.3,64208.0,24.4748,24.5016,24.4479,24.4568,64208.0
2023-05-16 14:30:00,27.3,27.35,27.26,27.35,93038.0,24.4568,24.5016,24.421,24.5016,93038.0
2023-05-16 14:35:00,27.35,27.35,27.31,27.35,75138.0,24.5016,24.5016,24.4658,24.5016,75138.0
2023-05-16 14:40:00,27.34,27.38,27.33,27.37,103069.0,24.4927,24.5285,24.4837,24.5195,103069.0
2023-05-16 14:45:00,27.36,27.39,27.34,27.35,89794.0,24.5106,24.5375,24.4927,24.5016,89794.0
2023-05-16 14:50:00,27.36,27.39,27.34,27.35,106165.0,24.5106,24.5375,24.4927,24.5016,106165.0
2023-05-16 14:55:00,27.35,27.37,27.32,27.35,70108.0,24.5016,24.5195,24.4748,24.5016,70108.0
2023-05-16 15:00:00,27.35,27.37,27.33,27.35,55994.0,24.5016,24.5195,24.4837,24.5016,55994.0
2023-05-16 15:05:00,27.35,27.38,27.32,27.36,78507.0,24.5016,24.5285,24.4748,24.5106,78507.0
2023-05-16 15:10:00,27.37,27.39,27.34,27.35,173435.0,24.5195,24.5375,24.4927,24.5016,173435.0
2023-05-16 15:15:00,27.34,27.35,27.29,27.3,64968.0,24.4927,24.5016,24.4479,24.4568,64968.0
2023-05-16 15:20:00,27.3,27.33,27.28,27.31,51595.0,24.4568,24.4837,24.4389,24.4658,51595.0
2023-05-16 15:25:00,27.31,27.33,27.27,27.3,79208.0,24.4658,24.4837,24.43,24.4568,79208.0
2023-05-16 15:30:00,27.3,27.34,27.28,27.3,116482.0,24.4568,24.4927,24.4389,24.4568,116482.0
2023-05-16 15:35:00,27.3,27.35,27.28,27.33,239386.0,24.4568,24.5016,24.4389,24.4837,239386.0
2023-05-16 15:40:00,27.33,27.35,27.3,27.33,163999.0,24.4837,24.5016,24.4568,24.4837,163999.0
2023-05-16 15:45:00,27.32,27.33,27.29,27.3,218454.0,24.4748,24.4837,24.4479,24.4568,218454.0
2023-05-16 15:50:00,27.3,27.3,27.18,27.2,445278.0,24.4568,24.4568,24.3493,24.3673,445278.0
2023-05-16 15:55:00,27.19,27.23,27.17,27.17,790371.0,24.3583,24.3941,24.3404,24.3404,790371.0
2023-05-17 09:30:00,27.75,28.04,27.7,27.9,645668.0,24.86,25.1198,24.8152,24.9944,645668.0
2023-05-17 09:35:00,27.91,28.12,27.87,28.1,293727.0,25.0033,25.1914,24.9675,25.1735,293727.0
2023-05-17 09:40:00,28.1,28.13,27.93,28.01,427330.0,25.1735,25.2004,25.0212,25.0929,427330.0
2023-05-17 09:45:00,28.02,28.1,27.93,28.03,415037.0,25.1019,25.1735,25.0212,25.1108,415037.0
2023-05-17 09:50:00,28.03,28.06,27.95,27.96,168901.0,25.1108,25.1377,25.0391,25.0481,168901.0
2023-05-17 09:55:00,27.96,28.14,27.94,28.02,132895.0,25.0481,25.2094,25.0302,25.1019,132895.0
2023-05-17 10:00:00,28.03,28.06,27.93,27.95,158984.0,25.1108,25.1377,25.0212,25.0391,158984.0
2023-05-17 10:05:00,27.96,27.99,27.9,27.93,152323.0,25.0481,25.075,24.9944,25.0212,152323.0
2023-05-17 10:10:00,27.93,27.96,27.76,27.84,286868.0,25.0212,25.0481,24.8689,24.9406,286868.0
2023-05-17 10:15:00,27.84,27.95,27.82,27.93,165907.0,24.9406,25.0391,24.9227,25.0212,165907.0
2023-05-17 10:20:00,27.93,28.03,27.92,28.01,116071.0,25.0212,25.1108,25.0123,25.0929,116071.0
2023-05-17 10:25:00,28.01,28.1,27.94,28.09,208508.0,25.0929,25.1735,25.0302,25.1646,208508.0
2023-05-17 10:30:00,28.09,28.14,27.95,28.09,332802.0,25.1646,25.2094,25.0391,25.1646,332802.0
2023-05-17 10:35:00,28.09,28.12,28.02,28.04,106007.0,25.1646,25.1914,25.1019,25.1198,106007.0
2023-05-17 10:40:00,28.03,28.08,27.94,28.01,144788.0,25.1108,25.1556,25.0302,25.0929,144788.0
2023-05-17 10:45:00,28.01,28.05,27.95,28.02,221378.0,25.0929,25.1287,25.0391,25.1019,221378.0
2023-05-17 10:50:00,28.02,28.15,28.01,28.1,173158.0,25.1019,25.2183,25.0929,25.1735,173158.0
2023-05-17 10:55:00,28.09,28.12,28.02,28.05,148401.0,25.1646,25.1914,25.1019,25.1287,148401.0
2023-05-17 11:00:00,28.05,28.17,28.03,28.16,163739.0,25.1287,25.2362,25.1108,25.2273,163739.0
2023-05-17 11:05:00,28.17,28.25,28.13,28.22,114287.0,25.2362,25.3079,25.2004,25.281,114287.0
2023-05-17 11:10:00,28.22,28.25,28.14,28.21,136292.0,25.281,25.3079,25.2094,25.2721,136292.0
2023-05-17 11:15:00,28.21,28.3,28.17,28.21,354067.0,25.2721,25.3527,25.2362,25.2721,354067.0
2023-05-17 11:20:00,28.21,28.41,28.19,28.41,221077.0,25.2721,25.4512,25.2542,25.4512,221077.0
2023-05-17 11:25:00,28.41,28.42,28.32,28.38,169109.0,25.4512,25.4602,25.3706,25.4244,169109.0
2023-05-17 11:30:00,28.38,28.38,28.28,28.29,170655.0,25.4244,25.4244,25.3348,25.3437,170655.0
2023-05-17 11:35:00,28.29,28.45,28.28,28.41,119248.0,25.3437,25.4871,25.3348,25.4512,119248.0
2023-05-17 11:40:00,28.41,28.44,28.36,28.42,85395.0,25.4512,25.4781,25.4064,25.4602,85395.0
2023-05-17 11:45:00,28.42,28.53,28.41,28.51,162228.0,25.4602,25.5587,25.4512,25.5408,162228.0
2023-05-17 11:50:00,28.51,28.58,28.48,28.49,110675.0,25.5408,25.6035,25.5139,25.5229,110675.0
2023-05-17 11:55:00,28.49,28.51,28.36,28.4,124258.0,25.5229,25.5408,25.4064,25.4423,124258.0
2023-05-17 12:00:00,28.39,28.45,28.34,28.41,325051.0,25.4333,25.4871,25.3885,25.4512,325051.0
2023-05-17 12:05:00,28.41,28.42,28.37,28.39,98047.0,25.4512,25.4602,25.4154,25.4333,98047.0
2023-05-17 12:10:00,28.39,28.42,28.36,28.41,170383.0,25.4333,25.4602,25.4064,25.4512,170383.0
2023-05-17 12:15:00,28.41,28.42,28.35,28.38,157139.0,25.4512,25.4602,25.3975,25.4244,157139.0
2023-05-17 12:20:00,28.38,28.44,28.36,28.38,114072.0,25.4244,25.4781,25.4064,25.4244,114072.0
2023-05-17 12:25:00,28.37,28.43,28.35,28.41,169250.0,25.4154,25.4692,25.3975,25.4512,169250.0
2023-05-17 12:30:00,28.42,28.52,28.4,28.5,184830.0,25.4602,25.5498,25.4423,25.5319,184830.0
2023-05-17 12:35:00,28.5,28.61,28.47,28.6,136225.0,25.5319,25.6304,25.505,25.6215,136225.0
2023-05-17 12:40:00,28.61,28.64,28.53,28.61,158304.0,25.6304,25.6573,25.5587,25.6304,158304.0
2023-05-17 12:45:00,28.61,28.81,28.6,28.8,175853.0,25.6304,25.8096,25.6215,25.8006,175853.0
2023-05-17 12:50:00,28.8,28.81,28.68,28.7,248744.0,25.8006,25.8096,25.6931,25.711,248744.0
2023-05-17 12:55:00,28.69,28.73,28.66,28.69,143686.0,25.7021,25.7379,25.6752,25.7021,143686.0
2023-05-17 13:00:00,28.69,28.74,28.64,28.69,187307.0,25.7021,25.7469,25.6573,25.7021,187307.0
2023-05-17 13:05:00,28.7,28.74,28.67,28.69,91877.0,25.711,25.7469,25.6842,25.7021,91877.0
2023-05-17 13:10:00,28.69,28.69,28.51,28.51,152993.0,25.7021,25.7021,25.5408,25.5408,152993.0
2023-05-17 13:15:00,28.51,28.53,28.46,28.48,223053.0,25.5408,25.5587,25.496,25.5139,223053.0
2023-05-17 13:20:00,28.48,28.58,28.47,28.55,205719.0,25.5139,25.6035,25.505,25.5767,205719.0
2023-05-17 13:25:00,28.55,28.6,28.53,28.55,238313.0,25.5767,25.6215,25.5587,25.5767,238313.0
2023-05-17 13:30:00,28.55,28.7,28.55,28.7,110246.0,25.5767,25.711,25.5767,25.711,110246.0
2023-05-17 13:35:00,28.71,28.71,28.61,28.65,140813.0,25.72,25.72,25.6304,25.6662,140813.0
2023-05-17 13:40:00,28.64,28.68,28.59,28.67,194174.0,25.6573,25.6931,25.6125,25.6842,194174.0
2023-05-17 13:45:00,28.68,28.76,28.67,28.74,60422.0,25.6931,25.7648,25.6842,25.7469,60422.0
2023-05-17 13:50:00,28.74,28.76,28.68,28.71,130575.0,25.7469,25.7648,25.6931,25.72,130575.0
2023-05-17 13:55:00,28.71,28.78,28.67,28.75,183346.0,25.72,25.7827,25.6842,25.7558,183346.0
2023-05-17 14:00:00,28.75,28.81,28.73,28.79,87923.0,25.7558,25.8096,25.7379,25.7917,87923.0
2023-05-17 14:05:00,28.79,28.83,28.71,28.74,341671.0,25.7917,25.8275,25.72,25.7469,341671.0
2023-05-17 14:10:00,28.74,28.81,28.74,28.78,92245.0,25.7469,25.8096,25.7469,25.7827,92245.0
2023-05-17 14:15:00,28.79,28.83,28.77,28.83,107452.0,25.7917,25.8275,25.7737,25.8275,107452.0
2023-05-17 14:20:00,28.83,28.87,28.8,28.82,101256.0,25.8275,25.8633,25.8006,25.8185,101256.0
2023-05-17 14:25:00,28.81,28.83,28.78,28.79,471117.0,25.8096,25.8275,25.7827,25.7917,471117.0
2023-05-17 14:30:00,28.79,28.81,28.69,28.71,99148.0,25.7917,25.8096,25.7021,25.72,99148.0
2023-05-17 14:35:00,28.71,28.77,28.69,28.74,107991.0,25.72,25.7737,25.7021,25.7469,107991.0
2023-05-17 14:40:00,28.74,28.79,28.74,28.75,128597.0,25.7469,25.7917,25.7469,25.7558,128597.0
2023-05-17 14:45:00,28.76,28.81,28.71,28.8,107159.0,25.7648,25.8096,25.72,25.8006,107159.0
2023-05-17 14:50:00,28.8,28.82,28.75,28.76,343527.0,25.8006,25.8185,25.7558,25.7648,343527.0
2023-05-17 14:55:00,28.76,28.79,28.7,28.71,103565.0,25.7648,25.7917,25.711,25.72,103565.0
2023-05-17 15:00:00,28.71,28.79,28.67,28.77,150459.0,25.72,25.7917,25.6842,25.7737,150459.0
2023-05-17 15:05:00,28.77,28.84,28.74,28.83,124992.0,25.7737,25.8365,25.7469,25.8275,124992.0
2023-05-17 15:10:00,28.82,28.88,28.81,28.82,150125.0,25.8185,25.8723,25.8096,25.8185,150125.0
2023-05-17 15:15:00,28.83,28.88,28.81,28.84,119789.0,25.8275,25.8723,25.8096,25.8365,119789.0
2023-05-17 15:20:00,28.83,28.85,28.78,28.8,256225.0,25.8275,25.8454,25.7827,25.8006,256225.0
2023-05-17 15:25:00,28.8,28.88,28.79,28.86,136725.0,25.8006,25.8723,25.7917,25.8544,136725.0
2023-05-17 15:30:00,28.86,28.89,28.78,28.81,141830.0,25.8544,25.8812,25.7827,25.8096,141830.0
2023-05-17 15:35:00,28.8,28.91,28.78,28.89,179500.0,25.8006,25.8992,25.7827,25.8812,179500.0
2023-05-17 15:40:00,28.9,28.96,28.87,28.88,203893.0,25.8902,25.944,25.8633,25.8723,203893.0
2023-05-17 15:45:00,28.87,28.91,28.85,28.87,268847.0,25.8633,25.8992,25.8454,25.8633,268847.0
2023-05-17 15:50:00,28.88,28.94,28.84,28.91,429097.0,25.8723,25.926,25.8365,25.8992,429097.0
2023-05-17 15:55:00,28.9,28.94,28.89,28.93,545176.0,25.8902,25.926,25.8812,25.9171,545176.0
2023-05-18 09:30:00,28.78,28.92,28.57,28.7,214594.0,25.7827,25.9081,25.5946,25.711,214594.0
2023-05-18 09:35:00,28.7,28.82,28.59,28.71,147102.0,25.711,25.8185,25.6125,25.72,147102.0
2023-05-18 09:40:00,28.71,28.91,28.69,28.82,127353.0,25.72,25.8992,25.7021,25.8185,127353.0
2023-05-18 09:45:00,28.82,28.95,28.81,28.89,130636.0,25.8185,25.935,25.8096,25.8812,130636.0
2023-05-18 09:50:00,28.89,28.89,28.7,28.73,318139.0,25.8812,25.8812,25.711,25.7379,318139.0
2023-05-18 09:55:00,28.73,28.75,28.54,28.74,135907.0,25.7379,25.7558,25.5677,25.7469,135907.0
2023-05-18 10:00:00,28.73,28.8,28.71,28.77,89439.0,25.7379,25.8006,25.72,25.7737,89439.0
2023-05-18 10:05:00,28.78,28.82,28.7,28.8,92341.0,25.7827,25.8185,25.711,25.8006,92341.0
2023-05-18 10:10:00,28.82,28.9,28.74,28.78,247723.0,25.8185,25.8902,25.7469,25.7827,247723.0
2023-05-18 10:15:00,28.78,28.91,28.76,28.89,201564.0,25.7827,25.8992,25.7648,25.8812,201564.0
2023-05-18 10:20:00,28.89,28.99,28.84,28.96,171751.0,25.8812,25.9708,25.8365,25.944,171751.0
2023-05-18 10:25:00,28.97,29.05,28.9,29.05,103418.0,25.9529,26.0246,25.8902,26.0246,103418.0
2023-05-18 10:30:00,29.05,29.08,29.01,29.05,149705.0,26.0246,26.0515,25.9888,26.0246,149705.0
2023-05-18 10:35:00,29.05,29.08,28.92,29.01,141005.0,26.0246,26.0515,25.9081,25.9888,141005.0
2023-05-18 10:40:00,29.0,29.07,28.97,29.02,85650.0,25.9798,26.0425,25.9529,25.9977,85650.0
2023-05-18 10:45:00,29.02,29.13,28.99,29.07,156561.0,25.9977,26.0963,25.9708,26.0425,156561.0
2023-05-18 10:50:00,29.07,29.07,28.9,28.94,140707.0,26.0425,26.0425,25.8902,25.926,140707.0
2023-05-18 10:55:00,28.93,29.06,28.92,29.05,251881.0,25.9171,26.0335,25.9081,26.0246,251881.0
2023-05-18 11:00:00,29.06,29.09,29.0,29.08,123160.0,26.0335,26.0604,25.9798,26.0515,123160.0
2023-05-18 11:05:00,29.08,29.12,29.01,29.05,245426.0,26.0515,26.0873,25.9888,26.0246,245426.0
2023-05-18 11:10:00,29.04,29.04,28.87,28.94,131690.0,26.0156,26.0156,25.8633,25.926,131690.0
2023-05-18 11:15:00,28.94,29.02,28.91,29.02,114717.0,25.926,25.9977,25.8992,25.9977,114717.0
2023-05-18 11:20:00,29.02,29.04,28.97,29.04,86505.0,25.9977,26.0156,25.9529,26.0156,86505.0
2023-05-18 11:25:00,29.04,29.11,29.02,29.11,160668.0,26.0156,26.0783,25.9977,26.0783,160668.0
2023-05-18 11:30:00,29.11,29.17,29.02,29.03,124962.0,26.0783,26.1321,25.9977,26.0067,124962.0
2023-05-18 11:35:00,29.04,29.04,28.92,28.98,84076.0,26.0156,26.0156,25.9081,25.9619,84076.0
2023-05-18 11:40:00,28.98,29.0,28.93,28.98,165904.0,25.9619,25.9798,25.9171,25.9619,165904.0
2023-05-18 11:45:00,28.98,29.04,28.95,28.96,120783.0,25.9619,26.0156,25.935,25.944,120783.0
2023-05-18 11:50:00,28.97,29.09,28.97,29.08,111354.0,25.9529,26.0604,25.9529,26.0515,111354.0
2023-05-18 11:55:00,29.08,29.14,28.96,28.98,147028.0,26.0515,26.1052,25.944,25.9619,147028.0
2023-05-18 12:00:00,28.98,29.03,28.96,29.01,67211.0,25.9619,26.0067,25.944,25.9888,67211.0
2023-05-18 12:05:00,29.02,29.03,28.92,28.96,159520.0,25.9977,26.0067,25.9081,25.944,159520.0
2023-05-18 12:10:00,28.95,29.05,28.94,28.95,139175.0,25.935,26.0246,25.926,25.935,139175.0
2023-05-18 12:15:00,28.95,29.02,28.89,28.98,166228.0,25.935,25.9977,25.8812,25.9619,166228.0
2023-05-18 12:20:00,28.97,29.05,28.94,29.02,118583.0,25.9529,26.0246,25.926,25.9977,118583.0
2023-05-18 12:25:00,29.01,29.02,28.93,28.99,95793.0,25.9888,25.9977,25.9171,25.9708,95793.0
2023-05-18 12:30:00,28.99,29.04,28.97,29.01,90377.0,25.9708,26.0156,25.9529,25.9888,90377.0
2023-05-18 12:35:00,29.0,29.07,28.99,29.03,153052.0,25.9798,26.0425,25.9708,26.0067,153052.0
2023-05-18 12:40:00,29.03,29.09,29.01,29.08,86766.0,26.0067,26.0604,25.9888,26.0515,86766.0
2023-05-18 12:45:00,29.08,29.1,29.04,29.05,76754.0,26.0515,26.0694,26.0156,26.0246,76754.0
2023-05-18 12:50:00,29.05,29.13,29.03,29.11,116450.0,26.0246,26.0963,26.0067,26.0783,116450.0
2023-05-18 12:55:00,29.11,29.15,29.06,29.15,134010.0,26.0783,26.1142,26.0335,26.1142,134010.0
2023-05-18 13:00:00,29.15,29.17,29.11,29.12,72713.0,26.1142,26.1321,26.0783,26.0873,72713.0
2023-05-18 13:05:00,29.12,29.14,29.07,29.14,96831.0,26.0873,26.1052,26.0425,26.1052,96831.0
2023-05-18 13:10:00,29.14,29.16,29.11,29.16,75892.0,26.1052,26.1231,26.0783,26.1231,75892.0
2023-05-18 13:15:00,29.16,29.25,29.15,29.24,130959.0,26.1231,26.2038,26.1142,26.1948,130959.0
2023-05-18 13:20:00,29.25,29.3,29.23,29.3,191123.0,26.2038,26.2485,26.1858,26.2485,191123.0
2023-05-18 13:25:00,29.3,29.38,29.22,29.22,236311.0,26.2485,26.3202,26.1769,26.1769,236311.0
2023-05-18 13:30:00,29.22,29.25,29.2,29.25,98314.0,26.1769,26.2038,26.159,26.2038,98314.0
2023-05-18 13:35:00,29.24,29.32,29.23,29.3,142317.0,26.1948,26.2665,26.1858,26.2485,142317.0
2023-05-18 13:40:00,29.3,29.3,29.22,29.25,182570.0,26.2485,26.2485,26.1769,26.2038,182570.0
2023-05-18 13:45:00,29.25,29.29,29.2,29.29,123251.0,26.2038,26.2396,26.159,26.2396,123251.0
2023-05-18 13:50:00,29.29,29.32,29.27,29.29,124890.0,26.2396,26.2665,26.2217,26.2396,124890.0
2023-05-18 13:55:00,29.29,29.32,29.25,29.31,135363.0,26.2396,26.2665,26.2038,26.2575,135363.0
2023-05-18 14:00:00,29.31,29.37,29.31,29.37,118738.0,26.2575,26.3113,26.2575,26.3113,118738.0
2023-05-18 14:05:00,29.36,29.38,29.31,29.33,116629.0,26.3023,26.3202,26.2575,26.2754,116629.0
2023-05-18 14:10:00,29.32,29.37,29.3,29.36,104791.0,26.2665,26.3113,26.2485,26.3023,104791.0
2023-05-18 14:15:00,29.36,29.44,29.35,29.44,126860.0,26.3023,26.374,26.2933,26.374,126860.0
2023-05-18 14:20:00,29.44,29.45,29.39,29.44,137972.0,26.374,26.3829,26.3292,26.374,137972.0
2023-05-18 14:25:00,29.44,29.59,29.44,29.51,160527.0,26.374,26.5083,26.374,26.4367,160527.0
2023-05-18 14:30:00,29.51,29.54,29.49,29.52,108278.0,26.4367,26.4636,26.4188,26.4456,108278.0
2023-05-18 14:35:00,29.52,29.57,29.49,29.55,187771.0,26.4456,26.4904,26.4188,26.4725,187771.0
2023-05-18 14:40:00,29.55,29.6,29.52,29.58,112479.0,26.4725,26.5173,26.4456,26.4994,112479.0
2023-05-18 14:45:00,29.59,29.69,29.57,29.68,191344.0,26.5083,26.5979,26.4904,26.589,191344.0
2023-05-18 14:50:00,29.67,29.69,29.63,29.66,158160.0,26.58,26.5979,26.5442,26.5711,158160.0
2023-05-18 14:55:00,29.66,29.69,29.64,29.66,146659.0,26.5711,26.5979,26.5531,26.5711,146659.0
2023-05-18 15:00:00,29.65,29.69,29.57,29.64,180685.0,26.5621,26.5979,26.4904,26.5531,180685.0
2023-05-18 15:05:00,29.63,29.64,29.56,29.59,133708.0,26.5442,26.5531,26.4815,26.5083,133708.0
2023-05-18 15:10:00,29.59,29.65,29.57,29.58,164068.0,26.5083,26.5621,26.4904,26.4994,164068.0
2023-05-18 15:15:00,29.58,29.64,29.55,29.62,352818.0,26.4994,26.5531,26.4725,26.5352,352818.0
2023-05-18 15:20:00,29.63,29.64,29.51,29.54,226946.0,26.5442,26.5531,26.4367,26.4636,226946.0
2023-05-18 15:25:00,29.54,29.7,29.53,29.7,259649.0,26.4636,26.6069,26.4546,26.6069,259649.0
2023-05-18 15:30:00,29.7,29.78,29.69,29.78,250878.0,26.6069,26.6786,26.5979,26.6786,250878.0
2023-05-18 15:35:00,29.78,29.78,29.68,29.72,360229.0,26.6786,26.6786,26.589,26.6248,360229.0
2023-05-18 15:40:00,29.71,29.85,29.71,29.84,263662.0,26.6159,26.7413,26.6159,26.7323,263662.0
2023-05-18 15:45:00,29.84,29.89,29.84,29.85,426574.0,26.7323,26.7771,26.7323,26.7413,426574.0
2023-05-18 15:50:00,29.86,29.93,29.81,29.84,558755.0,26.7502,26.8129,26.7054,26.7323,558755.0
2023-05-18 15:55:00,29.84,29.93,29.83,29.84,1071130.0,26.7323,26.8129,26.7234,26.7323,1071130.0
2023-05-19 09:30:00,30.02,30.2,29.99,30.05,450395.0,26.8936,27.0548,26.8667,26.9204,450395.0
2023-05-19 09:35:00,30.05,30.05,29.81,29.83,170917.0,26.9204,26.9204,26.7054,26.7234,170917.0
2023-05-19 09:40:00,29.84,29.86,29.66,29.67,126700.0,26.7323,26.7502,26.5711,26.58,126700.0
2023-05-19 09:45:00,29.68,29.83,29.65,29.75,134636.0,26.589,26.7234,26.5621,26.6517,134636.0
2023-05-19 09:50:00,29.74,29.82,29.64,29.79,146043.0,26.6427,26.7144,26.5531,26.6875,146043.0
2023-05-19 09:55:00,29.79,29.84,29.69,29.71,106976.0,26.6875,26.7323,26.5979,26.6159,106976.0
2023-05-19 10:00:00,29.71,29.73,29.65,29.66,91523.0,26.6159,26.6338,26.5621,26.5711,91523.0
2023-05-19 10:05:00,29.65,29.7,29.56,29.61,144167.0,26.5621,26.6069,26.4815,26.5263,144167.0
2023-05-19 10:10:00,29.6,29.64,29.54,29.61,84762.0,26.5173,26.5531,26.4636,26.5263,84762.0
2023-05-19 10:15:00,29.61,29.68,29.59,29.62,65780.0,26.5263,26.589,26.5083,26.5352,65780.0
2023-05-19 10:20:00,29.62,29.7,29.6,29.66,72230.0,26.5352,26.6069,26.5173,26.5711,72230.0
2023-05-19 10:25:00,29.65,29.73,29.63,29.71,99781.0,26.5621,26.6338,26.5442,26.6159,99781.0
2023-05-19 10:30:00,29.71,29.82,29.7,29.78,246793.0,26.6159,26.7144,26.6069,26.6786,246793.0
2023-05-19 10:35:00,29.78,29.82,29.75,29.75,107060.0,26.6786,26.7144,26.6517,26.6517,107060.0
2023-05-19 10:40:00,29.75,29.78,29.66,29.77,115138.0,26.6517,26.6786,26.5711,26.6696,115138.0
2023-05-19 10:45:00,29.78,29.78,29.72,29.76,196408.0,26.6786,26.6786,26.6248,26.6606,196408.0
2023-05-19 10:50:00,29.76,29.82,29.75,29.79,129509.0,26.6606,26.7144,26.6517,26.6875,129509.0
2023-05-19 10:55:00,29.79,29.83,29.74,29.74,97461.0,26.6875,26.7234,26.6427,26.6427,97461.0
2023-05-19 11:00:00,29.75,29.77,29.64,29.66,84697.0,26.6517,26.6696,26.5531,26.5711,84697.0
2023-05-19 11:05:00,29.66,29.75,29.53,29.58,288305.0,26.5711,26.6517,26.4546,26.4994,288305.0
2023-05-19 11:10:00,29.57,29.59,29.3,29.3,196281.0,26.4904,26.5083,26.2485,26.2485,196281.0
2023-05-19 11:15:00,29.3,29.33,28.89,29.0,286463.0,26.2485,26.2754,25.8812,25.9798,286463.0
2023-05-19 11:20:00,29.0,29.27,29.0,29.22,211101.0,25.9798,26.2217,25.9798,26.1769,211101.0
2023-05-19 11:25:00,29.22,29.29,29.13,29.17,117656.0,26.1769,26.2396,26.0963,26.1321,117656.0
2023-05-19 11:30:00,29.15,29.21,29.11,29.2,152635.0,26.1142,26.1679,26.0783,26.159,152635.0
2023-05-19 11:35:00,29.19,29.21,29.07,29.12,141402.0,26.15,26.1679,26.0425,26.0873,141402.0
2023-05-19 11:40:00,29.12,29.13,29.03,29.09,178556.0,26.0873,26.0963,26.0067,26.0604,178556.0
2023-05-19 11:45:00,29.08,29.25,29.07,29.23,150764.0,26.0515,26.2038,26.0425,26.1858,150764.0
2023-05-19 11:50:00,29.23,29.31,29.14,29.17,126972.0,26.1858,26.2575,26.1052,26.1321,126972.0
2023-05-19 11:55:00,29.16,29.24,29.12,29.17,145451.0,26.1231,26.1948,26.0873,26.1321,145451.0
2023-05-19 12:00:00,29.17,29.25,29.16,29.25,112159.0,26.1321,26.2038,26.1231,26.2038,112159.0
2023-05-19 12:05:00,29.24,29.31,29.18,29.29,100248.0,26.1948,26.2575,26.141,26.2396,100248.0
2023-05-19 12:10:00,29.29,29.37,29.25,29.35,90015.0,26.2396,26.3113,26.2038,26.2933,90015.0
2023-05-19 12:15:00,29.35,29.44,29.3,29.4,178161.0,26.2933,26.374,26.2485,26.3381,178161.0
2023-05-19 12:20:00,29.41,29.41,29.34,29.35,99671.0,26.3471,26.3471,26.2844,26.2933,99671.0
2023-05-19 12:25:00,29.35,29.36,29.26,29.26,75277.0,26.2933,26.3023,26.2127,26.2127,75277.0
2023-05-19 12:30:00,29.26,29.26,29.13,29.16,94948.0,26.2127,26.2127,26.0963,26.1231,94948.0
2023-05-19 12:35:00,29.15,29.32,29.14,29.31,113278.0,26.1142,26.2665,26.1052,26.2575,113278.0
2023-05-19 12:40:00,29.3,29.36,29.29,29.32,38151.0,26.2485,26.3023,26.2396,26.2665,38151.0
2023-05-19 12:45:00,29.32,29.38,29.29,29.36,53758.0,26.2665,26.3202,26.2396,26.3023,53758.0
2023-05-19 12:50:00,29.36,29.44,29.34,29.43,115163.0,26.3023,26.374,26.2844,26.365,115163.0
2023-05-19 12:55:00,29.43,29.44,29.39,29.44,162478.0,26.365,26.374,26.3292,26.374,162478.0
2023-05-19 13:00:00,29.44,29.51,29.43,29.48,148560.0,26.374,26.4367,26.365,26.4098,148560.0
2023-05-19 13:05:00,29.47,29.51,29.45,29.47,133358.0,26.4008,26.4367,26.3829,26.4008,133358.0
2023-05-19 13:10:00,29.47,29.56,29.45,29.55,106019.0,26.4008,26.4815,26.3829,26.4725,106019.0
2023-05-19 13:15:00,29.55,29.57,29.49,29.55,169192.0,26.4725,26.4904,26.4188,26.4725,169192.0
2023-05-19 13:20:00,29.54,29.57,29.51,29.56,111790.0,26.4636,26.4904,26.4367,26.4815,111790.0
2023-05-19 13:25:00,29.55,29.56,29.47,29.51,93863.0,26.4725,26.4815,26.4008,26.4367,93863.0
2023-05-19 13:30:00,29.51,29.56,29.49,29.52,106746.0,26.4367,26.4815,26.4188,26.4456,106746.0
2023-05-19 13:35:00,29.52,29.52,29.35,29.4,97359.0,26.4456,26.4456,26.2933,26.3381,97359.0
2023-05-19 13:40:00,29.4,29.53,29.38,29.51,152032.0,26.3381,26.4546,26.3202,26.4367,152032.0
2023-05-19 13:45:00,29.5,29.57,29.49,29.53,91119.0,26.4277,26.4904,26.4188,26.4546,91119.0
2023-05-19 13:50:00,29.52,29.53,29.48,29.53,57279.0,26.4456,26.4546,26.4098,26.4546,57279.0
2023-05-19 13:55:00,29.52,29.53,29.5,29.53,63611.0,26.4456,26.4546,26.4277,26.4546,63611.0
2023-05-19 14:00:00,29.53,29.54,29.45,29.48,70696.0,26.4546,26.4636,26.3829,26.4098,70696.0
2023-05-19 14:05:00,29.48,29.54,29.45,29.5,44847.0,26.4098,26.4636,26.3829,26.4277,44847.0
2023-05-19 14:10:00,29.51,29.51,29.44,29.48,55400.0,26.4367,26.4367,26.374,26.4098,55400.0
2023-05-19 14:15:00,29.49,29.55,29.44,29.53,85326.0,26.4188,26.4725,26.374,26.4546,85326.0
2023-05-19 14:20:00,29.54,29.59,29.52,29.57,47347.0,26.4636,26.5083,26.4456,26.4904,47347.0
2023-05-19 14:25:00,29.57,29.57,29.49,29.52,63777.0,26.4904,26.4904,26.4188,26.4456,63777.0
2023-05-19 14:30:00,29.52,29.53,29.46,29.5,105516.0,26.4456,26.4546,26.3919,26.4277,105516.0
2023-05-19 14:35:00,29.5,29.57,29.49,29.55,38657.0,26.4277,26.4904,26.4188,26.4725,38657.0
2023-05-19 14:40:00,29.55,29.59,29.54,29.58,51870.0,26.4725,26.5083,26.4636,26.4994,51870.0
2023-05-19 14:45:00,29.58,29.62,29.57,29.6,78880.0,26.4994,26.5352,26.4904,26.5173,78880.0
2023-05-19 14:50:00,29.6,29.65,29.59,29.61,63188.0,26.5173,26.5621,26.5083,26.5263,63188.0
2023-05-19 14:55:00,29.61,29.67,29.6,29.66,92228.0,26.5263,26.58,26.5173,26.5711,92228.0
2023-05-19 15:00:00,29.65,29.68,29.63,29.66,89937.0,26.5621,26.589,26.5442,26.5711,89937.0
2023-05-19 15:05:00,29.66,29.66,29.57,29.62,78641.0,26.5711,26.5711,26.4904,26.5352,78641.0
2023-05-19 15:10:00,29.62,29.67,29.61,29.66,74812.0,26.5352,26.58,26.5263,26.5711,74812.0
2023-05-19 15:15:00,29.66,29.68,29.62,29.63,72958.0,26.5711,26.589,26.5352,26.5442,72958.0
2023-05-19 15:20:00,29.63,29.63,29.58,29.61,48256.0,26.5442,26.5442,26.4994,26.5263,48256.0
2023-05-19 15:25:00,29.61,29.61,29.52,29.52,79099.0,26.5263,26.5263,26.4456,26.4456,79099.0
2023-05-19 15:30:00,29.52,29.55,29.48,29.52,86621.0,26.4456,26.4725,26.4098,26.4456,86621.0
2023-05-19 15:35:00,29.52,29.59,29.51,29.57,94907.0,26.4456,26.5083,26.4367,26.4904,94907.0
2023-05-19 15:40:00,29.58,29.62,29.54,29.6,171289.0,26.4994,26.5352,26.4636,26.5173,171289.0
2023-05-19 15:45:00,29.6,29.67,29.59,29.63,276147.0,26.5173,26.58,26.5083,26.5442,276147.0
2023-05-19 15:50:00,29.62,29.72,29.6,29.7,529405.0,26.5352,26.6248,26.5173,26.6069,529405.0
2023-05-19 15:55:00,29.7,29.72,29.64,29.7,771305.0,26.6069,26.6248,26.5531,26.6069,771305.0
2023-05-22 09:30:00,29.95,30.08,29.89,29.9,236607.0,26.8309,26.9473,26.7771,26.7861,236607.0
2023-05-22 09:35:00,29.9,29.95,29.83,29.95,75467.0,26.7861,26.8309,26.7234,26.8309,75467.0
2023-05-22 09:40:00,29.95,30.07,29.83,29.84,208718.0,26.8309,26.9384,26.7234,26.7323,208718.0
2023-05-22 09:45:00,29.84,29.87,29.62,29.67,176143.0,26.7323,26.7592,26.5352,26.58,176143.0
2023-05-22 09:50:00,29.68,29.87,29.64,29.87,164657.0,26.589,26.7592,26.5531,26.7592,164657.0
2023-05-22 09:55:00,29.87,29.91,29.82,29.84,71090.0,26.7592,26.795,26.7144,26.7323,71090.0
2023-05-22 10:00:00,29.83,29.86,29.78,29.86,107537.0,26.7234,26.7502,26.6786,26.7502,107537.0
2023-05-22 10:05:00,29.87,29.92,29.6,29.71,135451.0,26.7592,26.804,26.5173,26.6159,135451.0
2023-05-22 10:10:00,29.71,29.96,29.69,29.95,143634.0,26.6159,26.8398,26.5979,26.8309,143634.0
2023-05-22 10:15:00,29.94,30.08,29.94,30.05,71336.0,26.8219,26.9473,26.8219,26.9204,71336.0
2023-05-22 10:20:00,30.05,30.07,29.92,30.05,115627.0,26.9204,26.9384,26.804,26.9204,115627.0
2023-05-22 10:25:00,30.05,30.14,29.99,30.07,117561.0,26.9204,27.0011,26.8667,26.9384,117561.0
2023-05-22 10:30:00,30.07,30.19,30.06,30.16,85020.0,26.9384,27.0459,26.9294,27.019,85020.0
2023-05-22 10:35:00,30.17,30.23,30.15,30.17,148255.0,27.0279,27.0817,27.01,27.0279,148255.0
2023-05-22 10:40:00,30.17,30.23,30.14,30.23,146152.0,27.0279,27.0817,27.0011,27.0817,146152.0
2023-05-22 10:45:00,30.22,30.25,30.19,30.21,92756.0,27.0727,27.0996,27.0459,27.0638,92756.0
2023-05-22 10:50:00,30.21,30.24,30.03,30.05,167231.0,27.0638,27.0907,26.9025,26.9204,167231.0
2023-05-22 10:55:00,30.05,30.06,29.91,30.02,252994.0,26.9204,26.9294,26.795,26.8936,252994.0
2023-05-22 11:00:00,30.02,30.04,29.94,30.01,119664.0,26.8936,26.9115,26.8219,26.8846,119664.0
2023-05-22 11:05:00,30.0,30.08,29.99,30.04,89115.0,26.8756,26.9473,26.8667,26.9115,89115.0
2023-05-22 11:10:00,30.03,30.07,29.96,30.07,96202.0,26.9025,26.9384,26.8398,26.9384,96202.0
2023-05-22 11:15:00,30.06,30.13,30.04,30.12,79044.0,26.9294,26.9921,26.9115,26.9832,79044.0
2023-05-22 11:20:00,30.12,30.2,30.11,30.19,59846.0,26.9832,27.0548,26.9742,27.0459,59846.0
2023-05-22 11:25:00,30.2,30.22,30.17,30.21,70065.0,27.0548,27.0727,27.0279,27.0638,70065.0
2023-05-22 11:30:00,30.21,30.27,30.19,30.2,146518.0,27.0638,27.1175,27.0459,27.0548,146518.0
2023-05-22 11:35:00,30.19,30.27,30.17,30.27,75518.0,27.0459,27.1175,27.0279,27.1175,75518.0
2023-05-22 11:40:00,30.27,30.38,30.25,30.34,63253.0,27.1175,27.2161,27.0996,27.1802,63253.0
2023-05-22 11:45:00,30.34,30.34,30.26,30.28,54890.0,27.1802,27.1802,27.1086,27.1265,54890.0
2023-05-22 11:50:00,30.28,30.35,30.27,30.34,81939.0,27.1265,27.1892,27.1175,27.1802,81939.0
2023-05-22 11:55:00,30.33,30.36,30.31,30.36,51819.0,27.1713,27.1982,27.1534,27.1982,51819.0
2023-05-22 12:00:00,30.35,30.49,30.33,30.48,82264.0,27.1892,27.3146,27.1713,27.3057,82264.0
2023-05-22 12:05:00,30.48,30.48,30.38,30.42,72853.0,27.3057,27.3057,27.2161,27.2519,72853.0
2023-05-22 12:10:00,30.42,30.47,30.41,30.42,50144.0,27.2519,27.2967,27.2429,27.2519,50144.0
2023-05-22 12:15:00,30.43,30.46,30.4,30.44,43009.0,27.2609,27.2877,27.234,27.2698,43009.0
2023-05-22 12:20:00,30.44,30.48,30.4,30.42,46938.0,27.2698,27.3057,27.234,27.2519,46938.0
2023-05-22 12:25:00,30.42,30.48,30.39,30.41,67123.0,27.2519,27.3057,27.225,27.2429,67123.0
2023-05-22 12:30:00,30.41,30.45,30.39,30.4,46445.0,27.2429,27.2788,27.225,27.234,46445.0
2023-05-22 12:35:00,30.41,30.47,30.38,30.39,54222.0,27.2429,27.2967,27.2161,27.225,54222.0
2023-05-22 12:40:00,30.4,30.41,30.33,30.35,53837.0,27.234,27.2429,27.1713,27.1892,53837.0
2023-05-22 12:45:00,30.34,30.34,30.3,30.31,31770.0,27.1802,27.1802,27.1444,27.1534,31770.0
2023-05-22 12:50:00,30.32,30.34,30.3,30.31,23811.0,27.1623,27.1802,27.1444,27.1534,23811.0
2023-05-22 12:55:00,30.32,30.36,30.29,30.33,42594.0,27.1623,27.1982,27.1354,27.1713,42594.0
2023-05-22 13:00:00,30.36,30.4,30.32,30.35,47786.0,27.1982,27.234,27.1623,27.1892,47786.0
2023-05-22 13:05:00,30.35,30.39,30.31,30.36,75258.0,27.1892,27.225,27.1534,27.1982,75258.0
2023-05-22 13:10:00,30.36,30.38,30.22,30.25,132059.0,27.1982,27.2161,27.0727,27.0996,132059.0
2023-05-22 13:15:00,30.24,30.27,30.19,30.26,61281.0,27.0907,27.1175,27.0459,27.1086,61281.0
2023-05-22 13:20:00,30.26,30.28,30.22,30.24,39445.0,27.1086,27.1265,27.0727,27.0907,39445.0
2023-05-22 13:25:00,30.25,30.3,30.23,30.25,66082.0,27.0996,27.1444,27.0817,27.0996,66082.0
2023-05-22 13:30:00,30.25,30.3,30.22,30.3,96238.0,27.0996,27.1444,27.0727,27.1444,96238.0
2023-05-22 13:35:00,30.3,30.35,30.27,30.33,34465.0,27.1444,27.1892,27.1175,27.1713,34465.0
2023-05-22 13:40:00,30.34,30.38,30.34,30.36,37323.0,27.1802,27.2161,27.1802,27.1982,37323.0
2023-05-22 13:45:00,30.36,30.4,30.33,30.34,51621.0,27.1982,27.234,27.1713,27.1802,51621.0
2023-05-22 13:50:00,30.33,30.35,30.29,30.3,33766.0,27.1713,27.1892,27.1354,27.1444,33766.0
2023-05-22 13:55:00,30.29,30.33,30.28,30.3,31614.0,27.1354,27.1713,27.1265,27.1444,31614.0
2023-05-22 14:00:00,30.3,30.33,30.29,30.33,37304.0,27.1444,27.1713,27.1354,27.1713,37304.0
2023-05-22 14:05:00,30.33,30.34,30.29,30.3,36603.0,27.1713,27.1802,27.1354,27.1444,36603.0
2023-05-22 14:10:00,30.31,30.34,30.25,30.26,57197.0,27.1534,27.1802,27.0996,27.1086,57197.0
2023-05-22 14:15:00,30.26,30.31,30.24,30.29,35783.0,27.1086,27.1534,27.0907,27.1354,35783.0
2023-05-22 14:20:00,30.29,30.35,30.29,30.32,41743.0,27.1354,27.1892,27.1354,27.1623,41743.0
2023-05-22 14:25:00,30.32,30.4,30.32,30.38,64513.0,27.1623,27.234,27.1623,27.2161,64513.0
2023-05-22 14:30:00,30.37,30.37,30.34,30.36,79186.0,27.2071,27.2071,27.1802,27.1982,79186.0
2023-05-22 14:35:00,30.36,30.41,30.34,30.4,64296.0,27.1982,27.2429,27.1802,27.234,64296.0
2023-05-22 14:40:00,30.39,30.41,30.35,30.36,68082.0,27.225,27.2429,27.1892,27.1982,68082.0
2023-05-22 14:45:00,30.35,30.44,30.35,30.43,60235.0,27.1892,27.2698,27.1892,27.2609,60235.0
2023-05-22 14:50:00,30.43,30.45,30.4,30.42,63547.0,27.2609,27.2788,27.234,27.2519,63547.0
2023-05-22 14:55:00,30.42,30.42,30.37,30.41,40999.0,27.2519,27.2519,27.2071,27.2429,40999.0
2023-05-22 15:00:00,30.41,30.45,30.39,30.43,58474.0,27.2429,27.2788,27.225,27.2609,58474.0
2023-05-22 15:05:00,30.42,30.45,30.39,30.41,81424.0,27.2519,27.2788,27.225,27.2429,81424.0
2023-05-22 15:10:00,30.41,30.44,30.37,30.43,42188.0,27.2429,27.2698,27.2071,27.2609,42188.0
2023-05-22 15:15:00,30.42,30.44,30.38,30.39,91171.0,27.2519,27.2698,27.2161,27.225,91171.0
2023-05-22 15:20:00,30.4,30.41,30.33,30.33,86161.0,27.234,27.2429,27.1713,27.1713,86161.0
2023-05-22 15:25:00,30.34,30.35,30.31,30.35,77942.0,27.1802,27.1892,27.1534,27.1892,77942.0
2023-05-22 15:30:00,30.35,30.4,30.33,30.38,80937.0,27.1892,27.234,27.1713,27.2161,80937.0
2023-05-22 15:35:00,30.37,30.38,30.3,30.37,164739.0,27.2071,27.2161,27.1444,27.2071,164739.0
2023-05-22 15:40:00,30.36,30.4,30.35,30.37,96242.0,27.1982,27.234,27.1892,27.2071,96242.0
2023-05-22 15:45:00,30.37,30.41,30.35,30.4,181004.0,27.2071,27.2429,27.1892,27.234,181004.0
2023-05-22 15:50:00,30.4,30.51,30.39,30.5,289294.0,27.234,27.3325,27.225,27.3236,289294.0
2023-05-22 15:55:00,30.5,30.58,30.5,30.58,518835.0,27.3236,27.3952,27.3236,27.3952,518835.0
2023-05-23 09:30:00,30.7,30.96,30.63,30.89,295657.0,27.5027,27.7357,27.44,27.673,295657.0
2023-05-23 09:35:00,30.9,30.96,30.65,30.8,163150.0,27.6819,27.7357,27.458,27.5923,163150.0
2023-05-23 09:40:00,30.79,30.85,30.73,30.83,84314.0,27.5834,27.6371,27.5296,27.6192,84314.0
2023-05-23 09:45:00,30.82,31.0,30.82,30.98,204303.0,27.6102,27.7715,27.6102,27.7536,204303.0
2023-05-23 09:50:00,30.97,31.0,30.83,30.91,161029.0,27.7446,27.7715,27.6192,27.6909,161029.0
2023-05-23 09:55:00,30.91,30.98,30.85,30.87,129271.0,27.6909,27.7536,27.6371,27.655,129271.0
2023-05-23 10:00:00,30.87,30.93,30.77,30.83,174940.0,27.655,27.7088,27.5655,27.6192,174940.0
2023-05-23 10:05:00,30.81,30.96,30.8,30.95,165835.0,27.6013,27.7357,27.5923,27.7267,165835.0
2023-05-23 10:10:00,30.95,31.18,30.94,31.18,137757.0,27.7267,27.9328,27.7178,27.9328,137757.0
2023-05-23 10:15:00,31.18,31.21,31.02,31.12,104487.0,27.9328,27.9596,27.7894,27.879,104487.0
2023-05-23 10:20:00,31.11,31.22,31.06,31.22,119571.0,27.87,27.9686,27.8253,27.9686,119571.0
2023-05-23 10:25:00,31.22,31.44,31.22,31.43,135026.0,27.9686,28.1657,27.9686,28.1567,135026.0
2023-05-23 10:30:00,31.43,31.46,31.36,31.38,210160.0,28.1567,28.1836,28.094,28.1119,210160.0
2023-05-23 10:35:00,31.39,31.61,31.39,31.6,165657.0,28.1209,28.318,28.1209,28.309,165657.0
2023-05-23 10:40:00,31.6,31.7,31.45,31.46,251905.0,28.309,28.3986,28.1746,28.1836,251905.0
2023-05-23 10:45:00,31.45,31.49,31.37,31.41,145627.0,28.1746,28.2105,28.103,28.1388,145627.0
2023-05-23 10:50:00,31.41,31.43,31.3,31.36,125167.0,28.1388,28.1567,28.0403,28.094,125167.0
2023-05-23 10:55:00,31.35,31.5,31.33,31.5,143952.0,28.0851,28.2194,28.0671,28.2194,143952.0
2023-05-23 11:00:00,31.5,31.54,31.43,31.54,92013.0,28.2194,28.2553,28.1567,28.2553,92013.0
2023-05-23 11:05:00,31.53,31.54,31.42,31.52,95028.0,28.2463,28.2553,28.1478,28.2373,95028.0
2023-05-23 11:10:00,31.52,31.68,31.51,31.68,132759.0,28.2373,28.3807,28.2284,28.3807,132759.0
2023-05-23 11:15:00,31.67,31.69,31.59,31.63,151076.0,28.3717,28.3896,28.3001,28.3359,151076.0
2023-05-23 11:20:00,31.63,31.73,31.56,31.71,180107.0,28.3359,28.4255,28.2732,28.4076,180107.0
2023-05-23 11:25:00,31.71,31.79,31.67,31.7,85362.0,28.4076,28.4792,28.3717,28.3986,85362.0
2023-05-23 11:30:00,31.7,31.79,31.66,31.76,121258.0,28.3986,28.4792,28.3628,28.4524,121258.0
2023-05-23 11:35:00,31.75,31.85,31.7,31.83,201759.0,28.4434,28.533,28.3986,28.5151,201759.0
2023-05-23 11:40:00,31.84,31.89,31.7,31.71,161698.0,28.524,28.5688,28.3986,28.4076,161698.0
2023-05-23 11:45:00,31.71,31.75,31.64,31.73,118592.0,28.4076,28.4434,28.3449,28.4255,118592.0
2023-05-23 11:50:00,31.73,31.8,31.72,31.75,110105.0,28.4255,28.4882,28.4165,28.4434,110105.0
2023-05-23 11:55:00,31.75,31.75,31.67,31.7,95374.0,28.4434,28.4434,28.3717,28.3986,95374.0
2023-05-23 12:00:00,31.7,31.71,31.64,31.71,136957.0,28.3986,28.4076,28.3449,28.4076,136957.0
2023-05-23 12:05:00,31.72,31.72,31.57,31.58,129751.0,28.4165,28.4165,28.2821,28.2911,129751.0
2023-05-23 12:10:00,31.57,31.61,31.51,31.58,146817.0,28.2821,28.318,28.2284,28.2911,146817.0
2023-05-23 12:15:00,31.57,31.57,31.46,31.49,76083.0,28.2821,28.2821,28.1836,28.2105,76083.0
2023-05-23 12:20:00,31.49,31.55,31.47,31.55,121228.0,28.2105,28.2642,28.1926,28.2642,121228.0
2023-05-23 12:25:00,31.56,31.58,31.49,31.52,54111.0,28.2732,28.2911,28.2105,28.2373,54111.0
2023-05-23 12:30:00,31.52,31.53,31.43,31.43,96437.0,28.2373,28.2463,28.1567,28.1567,96437.0
2023-05-23 12:35:00,31.44,31.45,31.25,31.28,119803.0,28.1657,28.1746,27.9955,28.0223,119803.0
2023-05-23 12:40:00,31.28,31.32,31.23,31.24,96923.0,28.0223,28.0582,27.9775,27.9865,96923.0
2023-05-23 12:45:00,31.24,31.25,31.16,31.2,153904.0,27.9865,27.9955,27.9148,27.9507,153904.0
2023-05-23 12:50:00,31.19,31.27,31.17,31.21,155615.0,27.9417,28.0134,27.9238,27.9596,155615.0
2023-05-23 12:55:00,31.21,31.31,31.2,31.26,123113.0,27.9596,28.0492,27.9507,28.0044,123113.0
2023-05-23 13:00:00,31.26,31.32,31.25,31.3,86105.0,28.0044,28.0582,27.9955,28.0403,86105.0
2023-05-23 13:05:00,31.3,31.44,31.28,31.39,91861.0,28.0403,28.1657,28.0223,28.1209,91861.0
2023-05-23 13:10:00,31.4,31.45,31.38,31.45,55841.0,28.1298,28.1746,28.1119,28.1746,55841.0
2023-05-23 13:15:00,31.45,31.55,31.45,31.54,86210.0,28.1746,28.2642,28.1746,28.2553,86210.0
2023-05-23 13:20:00,31.53,31.55,31.48,31.49,116614.0,28.2463,28.2642,28.2015,28.2105,116614.0
2023-05-23 13:25:00,31.49,31.55,31.38,31.4,150051.0,28.2105,28.2642,28.1119,28.1298,150051.0
2023-05-23 13:30:00,31.4,31.4,31.25,31.29,180946.0,28.1298,28.1298,27.9955,28.0313,180946.0
2023-05-23 13:35:00,31.28,31.35,31.28,31.34,83008.0,28.0223,28.0851,28.0223,28.0761,83008.0
2023-05-23 13:40:00,31.34,31.41,31.3,31.41,95614.0,28.0761,28.1388,28.0403,28.1388,95614.0
2023-05-23 13:45:00,31.41,31.45,31.37,31.38,73985.0,28.1388,28.1746,28.103,28.1119,73985.0
2023-05-23 13:50:00,31.38,31.46,31.36,31.46,61233.0,28.1119,28.1836,28.094,28.1836,61233.0
2023-05-23 13:55:00,31.46,31.49,31.44,31.47,88758.0,28.1836,28.2105,28.1657,28.1926,88758.0
2023-05-23 14:00:00,31.46,31.51,31.46,31.51,106563.0,28.1836,28.2284,28.1836,28.2284,106563.0
2023-05-23 14:05:00,31.5,31.52,31.38,31.4,111308.0,28.2194,28.2373,28.1119,28.1298,111308.0
2023-05-23 14:10:00,31.4,31.43,31.29,31.3,74225.0,28.1298,28.1567,28.0313,28.0403,74225.0
2023-05-23 14:15:00,31.3,31.38,31.28,31.32,108005.0,28.0403,28.1119,28.0223,28.0582,108005.0
2023-05-23 14:20:00,31.31,31.33,31.2,31.21,88913.0,28.0492,28.0671,27.9507,27.9596,88913.0
2023-05-23 14:25:00,31.21,31.26,31.16,31.17,133692.0,27.9596,28.0044,27.9148,27.9238,133692.0
2023-05-23 14:30:00,31.17,31.32,31.15,31.3,179442.0,27.9238,28.0582,27.9059,28.0403,179442.0
2023-05-23 14:35:00,31.3,31.31,31.19,31.2,121512.0,28.0403,28.0492,27.9417,27.9507,121512.0
2023-05-23 14:40:00,31.2,31.26,31.16,31.25,87406.0,27.9507,28.0044,27.9148,27.9955,87406.0
2023-05-23 14:45:00,31.25,31.32,31.23,31.28,82479.0,27.9955,28.0582,27.9775,28.0223,82479.0
2023-05-23 14:50:00,31.28,31.37,31.26,31.36,76095.0,28.0223,28.103,28.0044,28.094,76095.0
2023-05-23 14:55:00,31.36,31.39,31.32,31.38,51123.0,28.094,28.1209,28.0582,28.1119,51123.0
2023-05-23 15:00:00,31.38,31.4,31.29,31.33,94624.0,28.1119,28.1298,28.0313,28.0671,94624.0
2023-05-23 15:05:00,31.33,31.36,31.29,31.34,96809.0,28.0671,28.094,28.0313,28.0761,96809.0
2023-05-23 15:10:00,31.34,31.41,31.33,31.38,87652.0,28.0761,28.1388,28.0671,28.1119,87652.0
2023-05-23 15:15:00,31.38,31.39,31.2,31.23,129475.0,28.1119,28.1209,27.9507,27.9775,129475.0
2023-05-23 15:20:00,31.23,31.3,31.2,31.24,126046.0,27.9775,28.0403,27.9507,27.9865,126046.0
2023-05-23 15:25:00,31.24,31.25,31.16,31.21,110447.0,27.9865,27.9955,27.9148,27.9596,110447.0
2023-05-23 15:30:00,31.21,31.21,31.1,31.12,104550.0,27.9596,27.9596,27.8611,27.879,104550.0
2023-05-23 15:35:00,31.12,31.15,31.06,31.08,86274.0,27.879,27.9059,27.8253,27.8432,86274.0
2023-05-23 15:40:00,31.07,31.12,31.02,31.03,138023.0,27.8342,27.879,27.7894,27.7984,138023.0
2023-05-23 15:45:00,31.02,31.05,30.94,30.94,177565.0,27.7894,27.8163,27.7178,27.7178,177565.0
2023-05-23 15:50:00,30.94,31.02,30.9,30.93,395978.0,27.7178,27.7894,27.6819,27.7088,395978.0
2023-05-23 15:55:00,30.93,30.95,30.75,30.76,1241697.0,27.7088,27.7267,27.5475,27.5565,1241697.0
2023-05-24 09:30:00,30.52,30.83,30.45,30.78,201634.0,27.3415,27.6192,27.2788,27.5744,201634.0
2023-05-24 09:35:00,30.79,30.83,30.28,30.3,126323.0,27.5834,27.6192,27.1265,27.1444,126323.0
2023-05-24 09:40:00,30.3,30.32,30.08,30.29,121150.0,27.1444,27.1623,26.9473,27.1354,121150.0
2023-05-24 09:45:00,30.28,30.36,30.09,30.33,236607.0,27.1265,27.1982,26.9563,27.1713,236607.0
2023-05-24 09:50:00,30.33,30.34,30.03,30.04,100669.0,27.1713,27.1802,26.9025,26.9115,100669.0
2023-05-24 09:55:00,30.04,30.2,30.04,30.18,174297.0,26.9115,27.0548,26.9115,27.0369,174297.0
2023-05-24 10:00:00,30.17,30.24,30.12,30.14,142545.0,27.0279,27.0907,26.9832,27.0011,142545.0
2023-05-24 10:05:00,30.14,30.14,29.96,29.97,352029.0,27.0011,27.0011,26.8398,26.8488,352029.0
2023-05-24 10:10:00,29.98,30.08,29.94,30.0,142584.0,26.8577,26.9473,26.8219,26.8756,142584.0
2023-05-24 10:15:00,30.0,30.1,29.87,30.1,199218.0,26.8756,26.9652,26.7592,26.9652,199218.0
2023-05-24 10:20:00,30.1,30.13,29.91,29.93,261873.0,26.9652,26.9921,26.795,26.8129,261873.0
2023-05-24 10:25:00,29.93,30.04,29.87,30.04,92628.0,26.8129,26.9115,26.7592,26.9115,92628.0
2023-05-24 10:30:00,30.04,30.26,30.04,30.21,70961.0,26.9115,27.1086,26.9115,27.0638,70961.0
2023-05-24 10:35:00,30.22,30.32,30.2,30.27,64139.0,27.0727,27.1623,27.0548,27.1175,64139.0
2023-05-24 10:40:00,30.27,30.36,30.18,30.34,84473.0,27.1175,27.1982,27.0369,27.1802,84473.0
2023-05-24 10:45:00,30.33,30.35,30.16,30.24,118639.0,27.1713,27.1892,27.019,27.0907,118639.0
2023-05-24 10:50:00,30.24,30.31,30.18,30.28,83606.0,27.0907,27.1534,27.0369,27.1265,83606.0
2023-05-24 10:55:00,30.28,30.33,30.27,30.29,51743.0,27.1265,27.1713,27.1175,27.1354,51743.0
2023-05-24 11:00:00,30.29,30.31,30.2,30.26,53402.0,27.1354,27.1534,27.0548,27.1086,53402.0
2023-05-24 11:05:00,30.25,30.32,30.22,30.25,70297.0,27.0996,27.1623,27.0727,27.0996,70297.0
2023-05-24 11:10:00,30.25,30.37,30.25,30.33,92797.0,27.0996,27.2071,27.0996,27.1713,92797.0
2023-05-24 11:15:00,30.33,30.4,30.3,30.35,71336.0,27.1713,27.234,27.1444,27.1892,71336.0
2023-05-24 11:20:00,30.36,30.59,30.36,30.59,106114.0,27.1982,27.4042,27.1982,27.4042,106114.0
2023-05-24 11:25:00,30.58,30.6,30.36,30.4,126959.0,27.3952,27.4132,27.1982,27.234,126959.0
2023-05-24 11:30:00,30.4,30.43,30.3,30.34,62032.0,27.234,27.2609,27.1444,27.1802,62032.0
2023-05-24 11:35:00,30.35,30.39,30.3,30.38,53262.0,27.1892,27.225,27.1444,27.2161,53262.0
2023-05-24 11:40:00,30.39,30.4,30.23,30.26,123945.0,27.225,27.234,27.0817,27.1086,123945.0
2023-05-24 11:45:00,30.26,30.38,30.25,30.36,53649.0,27.1086,27.2161,27.0996,27.1982,53649.0
2023-05-24 11:50:00,30.36,30.39,30.29,30.3,53000.0,27.1982,27.225,27.1354,27.1444,53000.0
2023-05-24 11:55:00,30.3,30.37,30.29,30.36,69776.0,27.1444,27.2071,27.1354,27.1982,69776.0
2023-05-24 12:00:00,30.36,30.46,30.36,30.44,64303.0,27.1982,27.2877,27.1982,27.2698,64303.0
2023-05-24 12:05:00,30.44,30.47,30.4,30.45,59474.0,27.2698,27.2967,27.234,27.2788,59474.0
2023-05-24 12:10:00,30.46,30.49,30.42,30.44,66306.0,27.2877,27.3146,27.2519,27.2698,66306.0
2023-05-24 12:15:00,30.44,30.45,30.34,30.36,75329.0,27.2698,27.2788,27.1802,27.1982,75329.0
2023-05-24 12:20:00,30.36,30.42,30.33,30.41,69274.0,27.1982,27.2519,27.1713,27.2429,69274.0
2023-05-24 12:25:00,30.41,30.51,30.41,30.48,61324.0,27.2429,27.3325,27.2429,27.3057,61324.0
2023-05-24 12:30:00,30.49,30.56,30.47,30.54,40804.0,27.3146,27.3773,27.2967,27.3594,40804.0
2023-05-24 12:35:00,30.55,30.64,30.54,30.64,77923.0,27.3684,27.449,27.3594,27.449,77923.0
2023-05-24 12:40:00,30.64,30.67,30.6,30.62,62598.0,27.449,27.4759,27.4132,27.4311,62598.0
2023-05-24 12:45:00,30.61,30.62,30.54,30.54,37505.0,27.4221,27.4311,27.3594,27.3594,37505.0
2023-05-24 12:50:00,30.54,30.56,30.52,30.53,26236.0,27.3594,27.3773,27.3415,27.3505,26236.0
2023-05-24 12:55:00,30.53,30.57,30.52,30.57,32513.0,27.3505,27.3863,27.3415,27.3863,32513.0
2023-05-24 13:00:00,30.56,30.57,30.4,30.45,90816.0,27.3773,27.3863,27.234,27.2788,90816.0
2023-05-24 13:05:00,30.45,30.5,30.42,30.46,40741.0,27.2788,27.3236,27.2519,27.2877,40741.0
2023-05-24 13:10:00,30.46,30.46,30.41,30.43,30030.0,27.2877,27.2877,27.2429,27.2609,30030.0
2023-05-24 13:15:00,30.43,30.5,30.43,30.49,44244.0,27.2609,27.3236,27.2609,27.3146,44244.0
2023-05-24 13:20:00,30.48,30.56,30.45,30.45,50192.0,27.3057,27.3773,27.2788,27.2788,50192.0
2023-05-24 13:25:00,30.46,30.46,30.41,30.43,34451.0,27.2877,27.2877,27.2429,27.2609,34451.0
2023-05-24 13:30:00,30.43,30.45,30.42,30.44,38153.0,27.2609,27.2788,27.2519,27.2698,38153.0
2023-05-24 13:35:00,30.44,30.46,30.41,30.45,37730.0,27.2698,27.2877,27.2429,27.2788,37730.0
2023-05-24 13:40:00,30.45,30.49,30.43,30.46,116273.0,27.2788,27.3146,27.2609,27.2877,116273.0
2023-05-24 13:45:00,30.46,30.5,30.39,30.4,52441.0,27.2877,27.3236,27.225,27.234,52441.0
2023-05-24 13:50:00,30.4,30.45,30.38,30.41,33495.0,27.234,27.2788,27.2161,27.2429,33495.0
2023-05-24 13:55:00,30.41,30.43,30.39,30.42,18772.0,27.2429,27.2609,27.225,27.2519,18772.0
2023-05-24 14:00:00,30.43,30.51,30.36,30.36,58681.0,27.2609,27.3325,27.1982,27.1982,58681.0
2023-05-24 14:05:00,30.37,30.42,30.34,30.36,43141.0,27.2071,27.2519,27.1802,27.1982,43141.0
2023-05-24 14:10:00,30.36,30.39,30.31,30.35,31827.0,27.1982,27.225,27.1534,27.1892,31827.0
2023-05-24 14:15:00,30.34,30.36,30.29,30.36,36812.0,27.1802,27.1982,27.1354,27.1982,36812.0
2023-05-24 14:20:00,30.36,30.42,30.35,30.42,47275.0,27.1982,27.2519,27.1892,27.2519,47275.0
2023-05-24 14:25:00,30.42,30.43,30.33,30.35,43026.0,27.2519,27.2609,27.1713,27.1892,43026.0
2023-05-24 14:30:00,30.35,30.41,30.33,30.4,43792.0,27.1892,27.2429,27.1713,27.234,43792.0
2023-05-24 14:35:00,30.4,30.42,30.36,30.4,34969.0,27.234,27.2519,27.1982,27.234,34969.0
2023-05-24 14:40:00,30.4,30.43,30.36,30.39,68050.0,27.234,27.2609,27.1982,27.225,68050.0
2023-05-24 14:45:00,30.39,30.46,30.39,30.44,57590.0,27.225,27.2877,27.225,27.2698,57590.0
2023-05-24 14:50:00,30.44,30.44,30.37,30.37,46387.0,27.2698,27.2698,27.2071,27.2071,46387.0
2023-05-24 14:55:00,30.37,30.39,30.32,30.37,36450.0,27.2071,27.225,27.1623,27.2071,36450.0
2023-05-24 15:00:00,30.37,30.37,30.32,30.34,44013.0,27.2071,27.2071,27.1623,27.1802,44013.0
2023-05-24 15:05:00,30.34,30.39,30.34,30.37,37950.0,27.1802,27.225,27.1802,27.2071,37950.0
2023-05-24 15:10:00,30.36,30.4,30.34,30.4,43051.0,27.1982,27.234,27.1802,27.234,43051.0
2023-05-24 15:15:00,30.4,30.55,30.39,30.54,86868.0,27.234,27.3684,27.225,27.3594,86868.0
2023-05-24 15:20:00,30.55,30.61,30.48,30.52,75939.0,27.3684,27.4221,27.3057,27.3415,75939.0
2023-05-24 15:25:00,30.52,30.56,30.5,30.51,69133.0,27.3415,27.3773,27.3236,27.3325,69133.0
2023-05-24 15:30:00,30.51,30.66,30.51,30.59,113342.0,27.3325,27.4669,27.3325,27.4042,113342.0
2023-05-24 15:35:00,30.59,30.59,30.49,30.55,105009.0,27.4042,27.4042,27.3146,27.3684,105009.0
2023-05-24 15:40:00,30.55,30.6,30.53,30.56,100496.0,27.3684,27.4132,27.3505,27.3773,100496.0
2023-05-24 15:45:00,30.56,30.57,30.5,30.53,78143.0,27.3773,27.3863,27.3236,27.3505,78143.0
2023-05-24 15:50:00,30.52,30.52,30.42,30.47,157057.0,27.3415,27.3415,27.2519,27.2967,157057.0
2023-05-24 15:55:00,30.48,30.49,30.38,30.39,350853.0,27.3057,27.3146,27.2161,27.225,350853.0
2023-05-25 09:30:00,30.23,30.54,30.2,30.48,224304.0,27.0817,27.3594,27.0548,27.3057,224304.0
2023-05-25 09:35:00,30.46,30.5,30.36,30.41,51915.0,27.2877,27.3236,27.1982,27.2429,51915.0
2023-05-25 09:40:00,30.39,30.4,30.11,30.16,299688.0,27.225,27.234,26.9742,27.019,299688.0
2023-05-25 09:45:00,30.18,30.42,30.16,30.18,207616.0,27.0369,27.2519,27.019,27.0369,207616.0
2023-05-25 09:50:00,30.19,30.35,30.16,30.33,142912.0,27.0459,27.1892,27.019,27.1713,142912.0
2023-05-25 09:55:00,30.32,30.36,30.24,30.29,96944.0,27.1623,27.1982,27.0907,27.1354,96944.0
2023-05-25 10:00:00,30.29,30.36,30.18,30.36,132544.0,27.1354,27.1982,27.0369,27.1982,132544.0
2023-05-25 10:05:00,30.36,30.41,30.16,30.2,135678.0,27.1982,27.2429,27.019,27.0548,135678.0
2023-05-25 10:10:00,30.2,30.21,30.09,30.21,162513.0,27.0548,27.0638,26.9563,27.0638,162513.0
2023-05-25 10:15:00,30.21,30.29,30.15,30.19,81262.0,27.0638,27.1354,27.01,27.0459,81262.0
2023-05-25 10:20:00,30.2,30.21,30.09,30.17,90913.0,27.0548,27.0638,26.9563,27.0279,90913.0
2023-05-25 10:25:00,30.17,30.39,30.17,30.36,94011.0,27.0279,27.225,27.0279,27.1982,94011.0
2023-05-25 10:30:00,30.37,30.38,30.23,30.26,78134.0,27.2071,27.2161,27.0817,27.1086,78134.0
2023-05-25 10:35:00,30.26,30.37,30.25,30.37,42212.0,27.1086,27.2071,27.0996,27.2071,42212.0
2023-05-25 10:40:00,30.35,30.39,30.27,30.32,67645.0,27.1892,27.225,27.1175,27.1623,67645.0
2023-05-25 10:45:00,30.33,30.39,30.25,30.28,62813.0,27.1713,27.225,27.0996,27.1265,62813.0
2023-05-25 10:50:00,30.29,30.33,30.22,30.3,55519.0,27.1354,27.1713,27.0727,27.1444,55519.0
2023-05-25 10:55:00,30.31,30.35,30.29,30.32,52645.0,27.1534,27.1892,27.1354,27.1623,52645.0
2023-05-25 11:00:00,30.32,30.32,30.25,30.28,50761.0,27.1623,27.1623,27.0996,27.1265,50761.0
2023-05-25 11:05:00,30.28,30.35,30.23,30.25,49650.0,27.1265,27.1892,27.0817,27.0996,49650.0
2023-05-25 11:10:00,30.24,30.26,30.13,30.16,65380.0,27.0907,27.1086,26.9921,27.019,65380.0
2023-05-25 11:15:00,30.15,30.18,30.02,30.04,304442.0,27.01,27.0369,26.8936,26.9115,304442.0
2023-05-25 11:20:00,30.04,30.16,30.03,30.08,87814.0,26.9115,27.019,26.9025,26.9473,87814.0
2023-05-25 11:25:00,30.08,30.11,30.06,30.08,51718.0,26.9473,26.9742,26.9294,26.9473,51718.0
2023-05-25 11:30:00,30.07,30.1,30.04,30.07,66949.0,26.9384,26.9652,26.9115,26.9384,66949.0
2023-05-25 11:35:00,30.07,30.07,29.93,29.95,79763.0,26.9384,26.9384,26.8129,26.8309,79763.0
2023-05-25 11:40:00,29.95,29.95,29.77,29.8,191418.0,26.8309,26.8309,26.6696,26.6965,191418.0
2023-05-25 11:45:00,29.79,29.92,29.78,29.91,86800.0,26.6875,26.804,26.6786,26.795,86800.0
2023-05-25 11:50:00,29.9,30.02,29.88,29.96,153314.0,26.7861,26.8936,26.7681,26.8398,153314.0
2023-05-25 11:55:00,29.96,30.01,29.93,29.96,48599.0,26.8398,26.8846,26.8129,26.8398,48599.0
2023-05-25 12:00:00,29.96,30.01,29.93,30.01,48248.0,26.8398,26.8846,26.8129,26.8846,48248.0
2023-05-25 12:05:00,30.0,30.01,29.93,29.99,75779.0,26.8756,26.8846,26.8129,26.8667,75779.0
2023-05-25 12:10:00,29.98,30.06,29.98,30.06,82100.0,26.8577,26.9294,26.8577,26.9294,82100.0
2023-05-25 12:15:00,30.06,30.08,30.0,30.05,50013.0,26.9294,26.9473,26.8756,26.9204,50013.0
2023-05-25 12:20:00,30.05,30.08,30.0,30.01,76085.0,26.9204,26.9473,26.8756,26.8846,76085.0
2023-05-25 12:25:00,30.0,30.03,29.97,30.02,90860.0,26.8756,26.9025,26.8488,26.8936,90860.0
2023-05-25 12:30:00,30.02,30.06,29.95,29.97,120458.0,26.8936,26.9294,26.8309,26.8488,120458.0
2023-05-25 12:35:00,29.96,30.07,29.96,30.07,98756.0,26.8398,26.9384,26.8398,26.9384,98756.0
2023-05-25 12:40:00,30.07,30.08,29.98,29.99,45280.0,26.9384,26.9473,26.8577,26.8667,45280.0
2023-05-25 12:45:00,29.99,30.0,29.95,29.98,65547.0,26.8667,26.8756,26.8309,26.8577,65547.0
2023-05-25 12:50:00,29.98,30.0,29.95,29.95,60368.0,26.8577,26.8756,26.8309,26.8309,60368.0
2023-05-25 12:55:00,29.96,30.0,29.86,29.89,80945.0,26.8398,26.8756,26.7502,26.7771,80945.0
2023-05-25 13:00:00,29.89,29.9,29.85,29.89,46317.0,26.7771,26.7861,26.7413,26.7771,46317.0
2023-05-25 13:05:00,29.89,29.94,29.88,29.92,70950.0,26.7771,26.8219,26.7681,26.804,70950.0
2023-05-25 13:10:00,29.93,29.98,29.92,29.97,76929.0,26.8129,26.8577,26.804,26.8488,76929.0
2023-05-25 13:15:00,29.97,30.1,29.96,30.08,121979.0,26.8488,26.9652,26.8398,26.9473,121979.0
2023-05-25 13:20:00,30.08,30.1,30.07,30.1,27661.0,26.9473,26.9652,26.9384,26.9652,27661.0
2023-05-25 13:25:00,30.1,30.21,30.1,30.16,56834.0,26.9652,27.0638,26.9652,27.019,56834.0
2023-05-25 13:30:00,30.15,30.18,30.11,30.18,52653.0,27.01,27.0369,26.9742,27.0369,52653.0
2023-05-25 13:35:00,30.18,30.2,30.14,30.2,43518.0,27.0369,27.0548,27.0011,27.0548,43518.0
2023-05-25 13:40:00,30.2,30.25,30.18,30.2,38250.0,27.0548,27.0996,27.0369,27.0548,38250.0
2023-05-25 13:45:00,30.19,30.21,30.16,30.19,27554.0,27.0459,27.0638,27.019,27.0459,27554.0
2023-05-25 13:50:00,30.18,30.19,30.1,30.1,28150.0,27.0369,27.0459,26.9652,26.9652,28150.0
2023-05-25 13:55:00,30.11,30.13,30.09,30.1,29565.0,26.9742,26.9921,26.9563,26.9652,29565.0
2023-05-25 14:00:00,30.11,30.31,30.1,30.19,109069.0,26.9742,27.1534,26.9652,27.0459,109069.0
2023-05-25 14:05:00,30.18,30.18,30.08,30.1,71758.0,27.0369,27.0369,26.9473,26.9652,71758.0
2023-05-25 14:10:00,30.1,30.13,30.07,30.1,42676.0,26.9652,26.9921,26.9384,26.9652,42676.0
2023-05-25 14:15:00,30.09,30.19,30.08,30.17,77636.0,26.9563,27.0459,26.9473,27.0279,77636.0
2023-05-25 14:20:00,30.17,30.24,30.16,30.17,43833.0,27.0279,27.0907,27.019,27.0279,43833.0
2023-05-25 14:25:00,30.17,30.26,30.15,30.21,62668.0,27.0279,27.1086,27.01,27.0638,62668.0
2023-05-25 14:30:00,30.21,30.24,30.13,30.17,91803.0,27.0638,27.0907,26.9921,27.0279,91803.0
2023-05-25 14:35:00,30.17,30.18,30.07,30.08,51257.0,27.0279,27.0369,26.9384,26.9473,51257.0
2023-05-25 14:40:00,30.08,30.1,30.03,30.08,50244.0,26.9473,26.9652,26.9025,26.9473,50244.0
2023-05-25 14:45:00,30.07,30.17,30.07,30.14,73069.0,26.9384,27.0279,26.9384,27.0011,73069.0
2023-05-25 14:50:00,30.15,30.22,30.14,30.21,27435.0,27.01,27.0727,27.0011,27.0638,27435.0
2023-05-25 14:55:00,30.21,30.22,30.16,30.21,44383.0,27.0638,27.0727,27.019,27.0638,44383.0
2023-05-25 15:00:00,30.21,30.27,30.21,30.26,40651.0,27.0638,27.1175,27.0638,27.1086,40651.0
2023-05-25 15:05:00,30.26,30.3,30.25,30.3,52170.0,27.1086,27.1444,27.0996,27.1444,52170.0
2023-05-25 15:10:00,30.3,30.36,30.3,30.34,74876.0,27.1444,27.1982,27.1444,27.1802,74876.0
2023-05-25 15:15:00,30.34,30.36,30.3,30.35,88523.0,27.1802,27.1982,27.1444,27.1892,88523.0
2023-05-25 15:20:00,30.36,30.43,30.34,30.38,92708.0,27.1982,27.2609,27.1802,27.2161,92708.0
2023-05-25 15:25:00,30.37,30.43,30.34,30.41,68142.0,27.2071,27.2609,27.1802,27.2429,68142.0
2023-05-25 15:30:00,30.42,30.45,30.34,30.36,85087.0,27.2519,27.2788,27.1802,27.1982,85087.0
2023-05-25 15:35:00,30.36,30.41,30.32,30.41,74932.0,27.1982,27.2429,27.1623,27.2429,74932.0
2023-05-25 15:40:00,30.4,30.47,30.4,30.44,140268.0,27.234,27.2967,27.234,27.2698,140268.0
2023-05-25 15:45:00,30.45,30.54,30.44,30.5,156730.0,27.2788,27.3594,27.2698,27.3236,156730.0
2023-05-25 15:50:00,30.49,30.5,30.44,30.45,190538.0,27.3146,27.3236,27.2698,27.2788,190538.0
2023-05-25 15:55:00,30.44,30.53,30.42,30.53,416260.0,27.2698,27.3505,27.2519,27.3505,416260.0
2023-05-26 09:30:00,30.5,30.55,30.38,30.49,152230.0,27.3236,27.3684,27.2161,27.3146,152230.0
2023-05-26 09:35:00,30.5,30.54,30.4,30.48,79133.0,27.3236,27.3594,27.234,27.3057,79133.0
2023-05-26 09:40:00,30.48,30.7,30.47,30.62,173670.0,27.3057,27.5027,27.2967,27.4311,173670.0
2023-05-26 09:45:00,30.63,30.71,30.34,30.35,110965.0,27.44,27.5117,27.1802,27.1892,110965.0
2023-05-26 09:50:00,30.36,30.37,30.25,30.26,79577.0,27.1982,27.2071,27.0996,27.1086,79577.0
2023-05-26 09:55:00,30.26,30.26,30.1,30.15,115302.0,27.1086,27.1086,26.9652,27.01,115302.0
2023-05-26 10:00:00,30.16,30.22,30.06,30.19,95132.0,27.019,27.0727,26.9294,27.0459,95132.0
2023-05-26 10:05:00,30.19,30.45,30.19,30.41,144386.0,27.0459,27.2788,27.0459,27.2429,144386.0
2023-05-26 10:10:00,30.42,30.44,30.35,30.41,72909.0,27.2519,27.2698,27.1892,27.2429,72909.0
2023-05-26 10:15:00,30.41,30.48,30.38,30.46,144485.0,27.2429,27.3057,27.2161,27.2877,144485.0
2023-05-26 10:20:00,30.48,30.67,30.48,30.66,63215.0,27.3057,27.4759,27.3057,27.4669,63215.0
2023-05-26 10:25:00,30.66,30.76,30.65,30.76,45493.0,27.4669,27.5565,27.458,27.5565,45493.0
2023-05-26 10:30:00,30.77,30.82,30.72,30.78,70723.0,27.5655,27.6102,27.5207,27.5744,70723.0
2023-05-26 10:35:00,30.78,30.87,30.77,30.81,76949.0,27.5744,27.655,27.5655,27.6013,76949.0
2023-05-26 10:40:00,30.82,30.84,30.69,30.72,97684.0,27.6102,27.6282,27.4938,27.5207,97684.0
2023-05-26 10:45:00,30.73,30.74,30.66,30.74,77740.0,27.5296,27.5386,27.4669,27.5386,77740.0
2023-05-26 10:50:00,30.72,30.76,30.58,30.65,70250.0,27.5207,27.5565,27.3952,27.458,70250.0
2023-05-26 10:55:00,30.64,30.65,30.53,30.56,75736.0,27.449,27.458,27.3505,27.3773,75736.0
2023-05-26 11:00:00,30.55,30.67,30.55,30.64,56005.0,27.3684,27.4759,27.3684,27.449,56005.0
2023-05-26 11:05:00,30.64,30.73,30.6,30.7,58022.0,27.449,27.5296,27.4132,27.5027,58022.0
2023-05-26 11:10:00,30.71,30.72,30.64,30.72,46594.0,27.5117,27.5207,27.449,27.5207,46594.0
2023-05-26 11:15:00,30.73,30.75,30.7,30.71,67689.0,27.5296,27.5475,27.5027,27.5117,67689.0
2023-05-26 11:20:00,30.71,30.74,30.57,30.6,127594.0,27.5117,27.5386,27.3863,27.4132,127594.0
2023-05-26 11:25:00,30.6,30.62,30.58,30.61,159308.0,27.4132,27.4311,27.3952,27.4221,159308.0
2023-05-26 11:30:00,30.61,30.66,30.57,30.66,134051.0,27.4221,27.4669,27.3863,27.4669,134051.0
2023-05-26 11:35:00,30.66,30.74,30.64,30.69,56392.0,27.4669,27.5386,27.449,27.4938,56392.0
2023-05-26 11:40:00,30.68,30.74,30.68,30.72,35631.0,27.4848,27.5386,27.4848,27.5207,35631.0
2023-05-26 11:45:00,30.73,30.73,30.63,30.7,53373.0,27.5296,27.5296,27.44,27.5027,53373.0
2023-05-26 11:50:00,30.7,30.79,30.68,30.75,59791.0,27.5027,27.5834,27.4848,27.5475,59791.0
2023-05-26 11:55:00,30.74,30.79,30.7,30.76,47894.0,27.5386,27.5834,27.5027,27.5565,47894.0
2023-05-26 12:00:00,30.77,30.86,30.74,30.86,85971.0,27.5655,27.6461,27.5386,27.6461,85971.0
2023-05-26 12:05:00,30.87,30.98,30.86,30.95,61538.0,27.655,27.7536,27.6461,27.7267,61538.0
2023-05-26 12:10:00,30.96,30.96,30.85,30.87,56933.0,27.7357,27.7357,27.6371,27.655,56933.0
2023-05-26 12:15:00,30.88,30.89,30.69,30.71,56220.0,27.664,27.673,27.4938,27.5117,56220.0
2023-05-26 12:20:00,30.71,30.79,30.7,30.78,30309.0,27.5117,27.5834,27.5027,27.5744,30309.0
2023-05-26 12:25:00,30.77,30.85,30.75,30.83,37031.0,27.5655,27.6371,27.5475,27.6192,37031.0
2023-05-26 12:30:00,30.84,30.87,30.76,30.78,41617.0,27.6282,27.655,27.5565,27.5744,41617.0
2023-05-26 12:35:00,30.79,30.84,30.78,30.83,25415.0,27.5834,27.6282,27.5744,27.6192,25415.0
2023-05-26 12:40:00,30.82,30.86,30.81,30.83,39985.0,27.6102,27.6461,27.6013,27.6192,39985.0
2023-05-26 12:45:00,30.82,30.83,30.77,30.78,31451.0,27.6102,27.6192,27.5655,27.5744,31451.0
2023-05-26 12:50:00,30.78,30.86,30.76,30.77,61549.0,27.5744,27.6461,27.5565,27.5655,61549.0
2023-05-26 12:55:00,30.78,30.82,30.73,30.81,85869.0,27.5744,27.6102,27.5296,27.6013,85869.0
2023-05-26 13:00:00,30.81,30.83,30.76,30.76,114574.0,27.6013,27.6192,27.5565,27.5565,114574.0
2023-05-26 13:05:00,30.77,30.82,30.76,30.8,42433.0,27.5655,27.6102,27.5565,27.5923,42433.0
2023-05-26 13:10:00,30.8,30.81,30.71,30.72,41966.0,27.5923,27.6013,27.5117,27.5207,41966.0
2023-05-26 13:15:00,30.71,30.72,30.59,30.62,42798.0,27.5117,27.5207,27.4042,27.4311,42798.0
2023-05-26 13:20:00,30.61,30.7,30.61,30.7,45025.0,27.4221,27.5027,27.4221,27.5027,45025.0
2023-05-26 13:25:00,30.68,30.7,30.62,30.64,62462.0,27.4848,27.5027,27.4311,27.449,62462.0
2023-05-26 13:30:00,30.64,30.72,30.63,30.71,71012.0,27.449,27.5207,27.44,27.5117,71012.0
2023-05-26 13:35:00,30.71,30.71,30.64,30.66,28935.0,27.5117,27.5117,27.449,27.4669,28935.0
2023-05-26 13:40:00,30.65,30.66,30.59,30.59,44713.0,27.458,27.4669,27.4042,27.4042,44713.0
2023-05-26 13:45:00,30.59,30.67,30.57,30.67,38679.0,27.4042,27.4759,27.3863,27.4759,38679.0
2023-05-26 13:50:00,30.67,30.72,30.66,30.67,34120.0,27.4759,27.5207,27.4669,27.4759,34120.0
2023-05-26 13:55:00,30.67,30.7,30.64,30.67,21671.0,27.4759,27.5027,27.449,27.4759,21671.0
2023-05-26 14:00:00,30.68,30.7,30.66,30.66,37069.0,27.4848,27.5027,27.4669,27.4669,37069.0
2023-05-26 14:05:00,30.67,30.67,30.61,30.62,33124.0,27.4759,27.4759,27.4221,27.4311,33124.0
2023-05-26 14:10:00,30.62,30.72,30.62,30.7,29726.0,27.4311,27.5207,27.4311,27.5027,29726.0
2023-05-26 14:15:00,30.7,30.74,30.67,30.71,32528.0,27.5027,27.5386,27.4759,27.5117,32528.0
2023-05-26 14:20:00,30.71,30.75,30.69,30.75,34263.0,27.5117,27.5475,27.4938,27.5475,34263.0
2023-05-26 14:25:00,30.75,30.75,30.72,30.73,23853.0,27.5475,27.5475,27.5207,27.5296,23853.0
2023-05-26 14:30:00,30.71,30.75,30.71,30.74,29283.0,27.5117,27.5475,27.5117,27.5386,29283.0
2023-05-26 14:35:00,30.74,30.78,30.72,30.77,36098.0,27.5386,27.5744,27.5207,27.5655,36098.0
2023-05-26 14:40:00,30.77,30.79,30.76,30.78,30679.0,27.5655,27.5834,27.5565,27.5744,30679.0
2023-05-26 14:45:00,30.78,30.8,30.76,30.78,34884.0,27.5744,27.5923,27.5565,27.5744,34884.0
2023-05-26 14:50:00,30.78,30.82,30.76,30.8,45080.0,27.5744,27.6102,27.5565,27.5923,45080.0
2023-05-26 14:55:00,30.8,30.81,30.69,30.71,43258.0,27.5923,27.6013,27.4938,27.5117,43258.0
2023-05-26 15:00:00,30.71,30.77,30.71,30.75,37948.0,27.5117,27.5655,27.5117,27.5475,37948.0
2023-05-26 15:05:00,30.75,30.76,30.72,30.75,40408.0,27.5475,27.5565,27.5207,27.5475,40408.0
2023-05-26 15:10:00,30.75,30.76,30.67,30.71,58108.0,27.5475,27.5565,27.4759,27.5117,58108.0
2023-05-26 15:15:00,30.71,30.73,30.69,30.71,76213.0,27.5117,27.5296,27.4938,27.5117,76213.0
2023-05-26 15:20:00,30.71,30.73,30.68,30.71,56281.0,27.5117,27.5296,27.4848,27.5117,56281.0
2023-05-26 15:25:00,30.71,30.74,30.65,30.65,56238.0,27.5117,27.5386,27.458,27.458,56238.0
2023-05-26 15:30:00,30.65,30.68,30.63,30.65,45964.0,27.458,27.4848,27.44,27.458,45964.0
2023-05-26 15:35:00,30.65,30.68,30.64,30.68,91159.0,27.458,27.4848,27.449,27.4848,91159.0
2023-05-26 15:40:00,30.69,30.71,30.67,30.71,69996.0,27.4938,27.5117,27.4759,27.5117,69996.0
2023-05-26 15:45:00,30.7,30.77,30.68,30.72,121162.0,27.5027,27.5655,27.4848,27.5207,121162.0
2023-05-26 15:50:00,30.72,30.75,30.65,30.75,130094.0,27.5207,27.5475,27.458,27.5475,130094.0
2023-05-26 15:55:00,30.75,30.75,30.68,30.7,286118.0,27.5475,27.5475,27.4848,27.5027,286118.0
2023-05-30 09:30:00,31.06,31.13,30.96,30.99,239270.0,27.8253,27.888,27.7357,27.7625,239270.0
2023-05-30 09:35:00,30.99,31.04,30.79,30.84,127964.0,27.7625,27.8073,27.5834,27.6282,127964.0
2023-05-30 09:40:00,30.84,30.84,30.48,30.63,383653.0,27.6282,27.6282,27.3057,27.44,383653.0
2023-05-30 09:45:00,30.63,30.63,30.35,30.46,111516.0,27.44,27.44,27.1892,27.2877,111516.0
2023-05-30 09:50:00,30.46,30.6,30.42,30.48,177146.0,27.2877,27.4132,27.2519,27.3057,177146.0
2023-05-30 09:55:00,30.48,30.58,30.23,30.58,174620.0,27.3057,27.3952,27.0817,27.3952,174620.0
2023-05-30 10:00:00,30.58,30.62,30.38,30.39,97099.0,27.3952,27.4311,27.2161,27.225,97099.0
2023-05-30 10:05:00,30.37,30.59,30.31,30.54,84188.0,27.2071,27.4042,27.1534,27.3594,84188.0
2023-05-30 10:10:00,30.54,30.77,30.54,30.7,94781.0,27.3594,27.5655,27.3594,27.5027,94781.0
2023-05-30 10:15:00,30.7,30.89,30.69,30.86,104024.0,27.5027,27.673,27.4938,27.6461,104024.0
2023-05-30 10:20:00,30.86,30.94,30.69,30.73,257954.0,27.6461,27.7178,27.4938,27.5296,257954.0
2023-05-30 10:25:00,30.74,30.74,30.54,30.6,90897.0,27.5386,27.5386,27.3594,27.4132,90897.0
2023-05-30 10:30:00,30.6,30.68,30.48,30.51,78488.0,27.4132,27.4848,27.3057,27.3325,78488.0
2023-05-30 10:35:00,30.51,30.62,30.46,30.57,82060.0,27.3325,27.4311,27.2877,27.3863,82060.0
2023-05-30 10:40:00,30.57,30.73,30.55,30.72,77956.0,27.3863,27.5296,27.3684,27.5207,77956.0
2023-05-30 10:45:00,30.72,30.72,30.59,30.65,67623.0,27.5207,27.5207,27.4042,27.458,67623.0
2023-05-30 10:50:00,30.65,30.7,30.59,30.61,71312.0,27.458,27.5027,27.4042,27.4221,71312.0
2023-05-30 10:55:00,30.61,30.74,30.57,30.7,117250.0,27.4221,27.5386,27.3863,27.5027,117250.0
2023-05-30 11:00:00,30.7,30.85,30.66,30.8,53088.0,27.5027,27.6371,27.4669,27.5923,53088.0
2023-05-30 11:05:00,30.8,30.84,30.72,30.72,67899.0,27.5923,27.6282,27.5207,27.5207,67899.0
2023-05-30 11:10:00,30.72,30.74,30.57,30.62,67491.0,27.5207,27.5386,27.3863,27.4311,67491.0
2023-05-30 11:15:00,30.62,30.66,30.54,30.59,90817.0,27.4311,27.4669,27.3594,27.4042,90817.0
2023-05-30 11:20:00,30.59,30.59,30.46,30.49,73639.0,27.4042,27.4042,27.2877,27.3146,73639.0
2023-05-30 11:25:00,30.5,30.56,30.45,30.54,67337.0,27.3236,27.3773,27.2788,27.3594,67337.0
2023-05-30 11:30:00,30.54,30.61,30.5,30.55,52257.0,27.3594,27.4221,27.3236,27.3684,52257.0
2023-05-30 11:35:00,30.56,30.62,30.52,30.62,59617.0,27.3773,27.4311,27.3415,27.4311,59617.0
2023-05-30 11:40:00,30.62,30.67,30.6,30.6,57348.0,27.4311,27.4759,27.4132,27.4132,57348.0
2023-05-30 11:45:00,30.59,30.63,30.54,30.55,131317.0,27.4042,27.44,27.3594,27.3684,131317.0
2023-05-30 11:50:00,30.55,30.6,30.52,30.6,166635.0,27.3684,27.4132,27.3415,27.4132,166635.0
2023-05-30 11:55:00,30.6,30.71,30.58,30.7,139553.0,27.4132,27.5117,27.3952,27.5027,139553.0
2023-05-30 12:00:00,30.7,30.74,30.63,30.66,52718.0,27.5027,27.5386,27.44,27.4669,52718.0
2023-05-30 12:05:00,30.65,30.69,30.59,30.68,40116.0,27.458,27.4938,27.4042,27.4848,40116.0
2023-05-30 12:10:00,30.68,30.7,30.59,30.64,41818.0,27.4848,27.5027,27.4042,27.449,41818.0
2023-05-30 12:15:00,30.64,30.7,30.61,30.68,52489.0,27.449,27.5027,27.4221,27.4848,52489.0
2023-05-30 12:20:00,30.67,30.71,30.64,30.69,48984.0,27.4759,27.5117,27.449,27.4938,48984.0
2023-05-30 12:25:00,30.68,30.79,30.68,30.73,60944.0,27.4848,27.5834,27.4848,27.5296,60944.0
2023-05-30 12:30:00,30.74,30.78,30.7,30.75,49666.0,27.5386,27.5744,27.5027,27.5475,49666.0
2023-05-30 12:35:00,30.76,30.79,30.65,30.65,73760.0,27.5565,27.5834,27.458,27.458,73760.0
2023-05-30 12:40:00,30.66,30.68,30.61,30.63,97919.0,27.4669,27.4848,27.4221,27.44,97919.0
2023-05-30 12:45:00,30.64,30.66,30.59,30.66,63523.0,27.449,27.4669,27.4042,27.4669,63523.0
2023-05-30 12:50:00,30.65,30.68,30.59,30.67,49128.0,27.458,27.4848,27.4042,27.4759,49128.0
2023-05-30 12:55:00,30.67,30.73,30.64,30.71,41889.0,27.4759,27.5296,27.449,27.5117,41889.0
2023-05-30 13:00:00,30.71,30.74,30.69,30.71,44851.0,27.5117,27.5386,27.4938,27.5117,44851.0
2023-05-30 13:05:00,30.7,30.71,30.63,30.63,62041.0,27.5027,27.5117,27.44,27.44,62041.0
2023-05-30 13:10:00,30.64,30.66,30.59,30.63,43277.0,27.449,27.4669,27.4042,27.44,43277.0
2023-05-30 13:15:00,30.62,30.74,30.62,30.74,57570.0,27.4311,27.5386,27.4311,27.5386,57570.0
2023-05-30 13:20:00,30.74,30.77,30.72,30.76,72709.0,27.5386,27.5655,27.5207,27.5565,72709.0
2023-05-30 13:25:00,30.76,30.76,30.62,30.63,58558.0,27.5565,27.5565,27.4311,27.44,58558.0
2023-05-30 13:30:00,30.63,30.75,30.6,30.71,56599.0,27.44,27.5475,27.4132,27.5117,56599.0
2023-05-30 13:35:00,30.71,30.74,30.69,30.71,52892.0,27.5117,27.5386,27.4938,27.5117,52892.0
2023-05-30 13:40:00,30.71,30.73,30.66,30.71,38237.0,27.5117,27.5296,27.4669,27.5117,38237.0
2023-05-30 13:45:00,30.71,30.77,30.7,30.75,42910.0,27.5117,27.5655,27.5027,27.5475,42910.0
2023-05-30 13:50:00,30.76,30.77,30.71,30.74,41096.0,27.5565,27.5655,27.5117,27.5386,41096.0
2023-05-30 13:55:00,30.74,30.74,30.68,30.71,56498.0,27.5386,27.5386,27.4848,27.5117,56498.0
2023-05-30 14:00:00,30.71,30.77,30.7,30.75,45557.0,27.5117,27.5655,27.5027,27.5475,45557.0
2023-05-30 14:05:00,30.75,30.77,30.69,30.7,65707.0,27.5475,27.5655,27.4938,27.5027,65707.0
2023-05-30 14:10:00,30.69,30.76,30.69,30.74,43793.0,27.4938,27.5565,27.4938,27.5386,43793.0
2023-05-30 14:15:00,30.73,30.82,30.72,30.81,58986.0,27.5296,27.6102,27.5207,27.6013,58986.0
2023-05-30 14:20:00,30.8,30.87,30.8,30.86,39299.0,27.5923,27.655,27.5923,27.6461,39299.0
2023-05-30 14:25:00,30.86,30.9,30.85,30.89,100320.0,27.6461,27.6819,27.6371,27.673,100320.0
2023-05-30 14:30:00,30.89,30.95,30.86,30.94,63375.0,27.673,27.7267,27.6461,27.7178,63375.0
2023-05-30 14:35:00,30.94,31.0,30.94,31.0,55973.0,27.7178,27.7715,27.7178,27.7715,55973.0
2023-05-30 14:40:00,30.99,31.03,30.97,31.03,45553.0,27.7625,27.7984,27.7446,27.7984,45553.0
2023-05-30 14:45:00,31.03,31.04,30.96,30.99,85863.0,27.7984,27.8073,27.7357,27.7625,85863.0
2023-05-30 14:50:00,30.99,31.02,30.94,31.0,92427.0,27.7625,27.7894,27.7178,27.7715,92427.0
2023-05-30 14:55:00,31.0,31.02,30.91,30.91,69515.0,27.7715,27.7894,27.6909,27.6909,69515.0
2023-05-30 15:00:00,30.91,31.0,30.89,30.99,105245.0,27.6909,27.7715,27.673,27.7625,105245.0
2023-05-30 15:05:00,30.99,31.02,30.96,30.98,86976.0,27.7625,27.7894,27.7357,27.7536,86976.0
2023-05-30 15:10:00,30.97,31.02,30.96,31.01,99046.0,27.7446,27.7894,27.7357,27.7805,99046.0
2023-05-30 15:15:00,31.01,31.02,30.95,30.96,121853.0,27.7805,27.7894,27.7267,27.7357,121853.0
2023-05-30 15:20:00,30.96,30.99,30.91,30.98,126847.0,27.7357,27.7625,27.6909,27.7536,126847.0
2023-05-30 15:25:00,30.98,31.01,30.95,30.96,141143.0,27.7536,27.7805,27.7267,27.7357,141143.0
2023-05-30 15:30:00,30.96,31.0,30.89,30.92,146577.0,27.7357,27.7715,27.673,27.6998,146577.0
2023-05-30 15:35:00,30.93,30.98,30.88,30.98,96899.0,27.7088,27.7536,27.664,27.7536,96899.0
2023-05-30 15:40:00,30.97,30.99,30.93,30.96,97605.0,27.7446,27.7625,27.7088,27.7357,97605.0
2023-05-30 15:45:00,30.96,31.03,30.95,31.03,214080.0,27.7357,27.7984,27.7267,27.7984,214080.0
2023-05-30 15:50:00,31.02,31.09,30.96,31.08,323017.0,27.7894,27.8521,27.7357,27.8432,323017.0
2023-05-30 15:55:00,31.08,31.14,31.04,31.08,448985.0,27.8432,27.8969,27.8073,27.8432,448985.0
2023-05-31 09:30:00,30.61,30.72,30.43,30.5,158197.0,27.4221,27.5207,27.2609,27.3236,158197.0
2023-05-31 09:35:00,30.51,30.6,30.5,30.6,85058.0,27.3325,27.4132,27.3236,27.4132,85058.0
2023-05-31 09:40:00,30.59,30.75,30.55,30.73,76903.0,27.4042,27.5475,27.3684,27.5296,76903.0
2023-05-31 09:45:00,30.74,30.79,30.47,30.52,153853.0,27.5386,27.5834,27.2967,27.3415,153853.0
2023-05-31 09:50:00,30.51,30.63,30.51,30.61,98071.0,27.3325,27.44,27.3325,27.4221,98071.0
2023-05-31 09:55:00,30.61,30.66,30.59,30.63,61306.0,27.4221,27.4669,27.4042,27.44,61306.0
2023-05-31 10:00:00,30.64,30.66,30.45,30.45,101977.0,27.449,27.4669,27.2788,27.2788,101977.0
2023-05-31 10:05:00,30.43,30.51,30.25,30.29,147254.0,27.2609,27.3325,27.0996,27.1354,147254.0
2023-05-31 10:10:00,30.3,30.41,30.08,30.16,408711.0,27.1444,27.2429,26.9473,27.019,408711.0
2023-05-31 10:15:00,30.16,30.17,29.73,29.78,838101.0,27.019,27.0279,26.6338,26.6786,838101.0
2023-05-31 10:20:00,29.77,30.0,29.73,29.92,389845.0,26.6696,26.8756,26.6338,26.804,389845.0
2023-05-31 10:25:00,29.93,30.01,29.88,29.88,472214.0,26.8129,26.8846,26.7681,26.7681,472214.0
2023-05-31 10:30:00,29.88,29.91,29.63,29.83,560317.0,26.7681,26.795,26.5442,26.7234,560317.0
2023-05-31 10:35:00,29.83,29.83,29.58,29.65,152483.0,26.7234,26.7234,26.4994,26.5621,152483.0
2023-05-31 10:40:00,29.64,29.68,29.51,29.54,320486.0,26.5531,26.589,26.4367,26.4636,320486.0
2023-05-31 10:45:00,29.53,29.71,29.52,29.58,205445.0,26.4546,26.6159,26.4456,26.4994,205445.0
2023-05-31 10:50:00,29.58,29.59,29.44,29.58,350548.0,26.4994,26.5083,26.374,26.4994,350548.0
2023-05-31 10:55:00,29.58,29.76,29.57,29.64,204279.0,26.4994,26.6606,26.4904,26.5531,204279.0
2023-05-31 11:00:00,29.64,29.87,29.58,29.72,277001.0,26.5531,26.7592,26.4994,26.6248,277001.0
2023-05-31 11:05:00,29.71,29.79,29.68,29.73,124278.0,26.6159,26.6875,26.589,26.6338,124278.0
2023-05-31 11:10:00,29.73,29.85,29.7,29.82,117787.0,26.6338,26.7413,26.6069,26.7144,117787.0
2023-05-31 11:15:00,29.82,29.85,29.75,29.83,107845.0,26.7144,26.7413,26.6517,26.7234,107845.0
2023-05-31 11:20:00,29.83,29.92,29.67,29.68,135787.0,26.7234,26.804,26.58,26.589,135787.0
2023-05-31 11:25:00,29.68,29.74,29.59,29.61,138671.0,26.589,26.6427,26.5083,26.5263,138671.0
2023-05-31 11:30:00,29.61,29.84,29.6,29.83,135513.0,26.5263,26.7323,26.5173,26.7234,135513.0
2023-05-31 11:35:00,29.84,29.86,29.66,29.7,281708.0,26.7323,26.7502,26.5711,26.6069,281708.0
2023-05-31 11:40:00,29.69,29.91,29.67,29.87,149642.0,26.5979,26.795,26.58,26.7592,149642.0
2023-05-31 11:45:00,29.87,29.87,29.72,29.73,122980.0,26.7592,26.7592,26.6248,26.6338,122980.0
2023-05-31 11:50:00,29.72,29.83,29.63,29.82,68035.0,26.6248,26.7234,26.5442,26.7144,68035.0
2023-05-31 11:55:00,29.8,29.86,29.78,29.86,65091.0,26.6965,26.7502,26.6786,26.7502,65091.0
2023-05-31 12:00:00,29.86,29.9,29.79,29.84,105902.0,26.7502,26.7861,26.6875,26.7323,105902.0
2023-05-31 12:05:00,29.84,29.84,29.69,29.71,103646.0,26.7323,26.7323,26.5979,26.6159,103646.0
2023-05-31 12:10:00,29.71,29.74,29.66,29.73,113125.0,26.6159,26.6427,26.5711,26.6338,113125.0
2023-05-31 12:15:00,29.73,29.84,29.72,29.8,88242.0,26.6338,26.7323,26.6248,26.6965,88242.0
2023-05-31 12:20:00,29.8,29.95,29.8,29.93,123313.0,26.6965,26.8309,26.6965,26.8129,123313.0
2023-05-31 12:25:00,29.93,30.0,29.87,29.96,147018.0,26.8129,26.8756,26.7592,26.8398,147018.0
2023-05-31 12:30:00,29.96,30.01,29.89,29.99,170605.0,26.8398,26.8846,26.7771,26.8667,170605.0
2023-05-31 12:35:00,30.0,30.06,29.98,30.0,141614.0,26.8756,26.9294,26.8577,26.8756,141614.0
2023-05-31 12:40:00,30.0,30.11,29.98,30.11,104719.0,26.8756,26.9742,26.8577,26.9742,104719.0
2023-05-31 12:45:00,30.11,30.19,30.07,30.17,177867.0,26.9742,27.0459,26.9384,27.0279,177867.0
2023-05-31 12:50:00,30.17,30.2,30.06,30.07,173061.0,27.0279,27.0548,26.9294,26.9384,173061.0
2023-05-31 12:55:00,30.07,30.12,30.06,30.11,64333.0,26.9384,26.9832,26.9294,26.9742,64333.0
2023-05-31 13:00:00,30.11,30.14,30.07,30.14,93878.0,26.9742,27.0011,26.9384,27.0011,93878.0
2023-05-31 13:05:00,30.14,30.27,30.14,30.27,75401.0,27.0011,27.1175,27.0011,27.1175,75401.0
2023-05-31 13:10:00,30.27,30.29,30.22,30.24,76113.0,27.1175,27.1354,27.0727,27.0907,76113.0
2023-05-31 13:15:00,30.24,30.31,30.23,30.3,121413.0,27.0907,27.1534,27.0817,27.1444,121413.0
2023-05-31 13:20:00,30.29,30.3,30.08,30.17,132569.0,27.1354,27.1444,26.9473,27.0279,132569.0
2023-05-31 13:25:00,30.16,30.21,30.13,30.19,81749.0,27.019,27.0638,26.9921,27.0459,81749.0
2023-05-31 13:30:00,30.19,30.25,30.16,30.25,246581.0,27.0459,27.0996,27.019,27.0996,246581.0
2023-05-31 13:35:00,30.25,30.26,30.12,30.24,102426.0,27.0996,27.1086,26.9832,27.0907,102426.0
2023-05-31 13:40:00,30.24,30.36,30.23,30.31,251204.0,27.0907,27.1982,27.0817,27.1534,251204.0
2023-05-31 13:45:00,30.32,30.34,30.25,30.31,153371.0,27.1623,27.1802,27.0996,27.1534,153371.0
2023-05-31 13:50:00,30.31,30.43,30.31,30.42,109167.0,27.1534,27.2609,27.1534,27.2519,109167.0
2023-05-31 13:55:00,30.42,30.46,30.39,30.46,91853.0,27.2519,27.2877,27.225,27.2877,91853.0
2023-05-31 14:00:00,30.46,30.54,30.45,30.51,120735.0,27.2877,27.3594,27.2788,27.3325,120735.0
2023-05-31 14:05:00,30.51,30.56,30.5,30.53,90028.0,27.3325,27.3773,27.3236,27.3505,90028.0
2023-05-31 14:10:00,30.54,30.61,30.52,30.6,118714.0,27.3594,27.4221,27.3415,27.4132,118714.0
2023-05-31 14:15:00,30.61,30.62,30.54,30.6,176256.0,27.4221,27.4311,27.3594,27.4132,176256.0
2023-05-31 14:20:00,30.6,30.7,30.57,30.7,122483.0,27.4132,27.5027,27.3863,27.5027,122483.0
2023-05-31 14:25:00,30.7,30.7,30.63,30.67,108079.0,27.5027,27.5027,27.44,27.4759,108079.0
2023-05-31 14:30:00,30.67,30.68,30.53,30.54,297203.0,27.4759,27.4848,27.3505,27.3594,297203.0
2023-05-31 14:35:00,30.54,30.67,30.53,30.67,179490.0,27.3594,27.4759,27.3505,27.4759,179490.0
2023-05-31 14:40:00,30.67,30.72,30.62,30.71,115744.0,27.4759,27.5207,27.4311,27.5117,115744.0
2023-05-31 14:45:00,30.71,30.71,30.59,30.61,86541.0,27.5117,27.5117,27.4042,27.4221,86541.0
2023-05-31 14:50:00,30.61,30.61,30.5,30.57,174856.0,27.4221,27.4221,27.3236,27.3863,174856.0
2023-05-31 14:55:00,30.57,30.67,30.54,30.67,94645.0,27.3863,27.4759,27.3594,27.4759,94645.0
2023-05-31 15:00:00,30.67,30.72,30.61,30.62,135495.0,27.4759,27.5207,27.4221,27.4311,135495.0
2023-05-31 15:05:00,30.61,30.65,30.59,30.63,133207.0,27.4221,27.458,27.4042,27.44,133207.0
2023-05-31 15:10:00,30.63,30.71,30.59,30.71,100465.0,27.44,27.5117,27.4042,27.5117,100465.0
2023-05-31 15:15:00,30.71,30.74,30.65,30.66,115808.0,27.5117,27.5386,27.458,27.4669,115808.0
2023-05-31 15:20:00,30.66,30.69,30.6,30.6,149001.0,27.4669,27.4938,27.4132,27.4132,149001.0
2023-05-31 15:25:00,30.6,30.66,30.59,30.61,138536.0,27.4132,27.4669,27.4042,27.4221,138536.0
2023-05-31 15:30:00,30.61,30.68,30.58,30.65,203986.0,27.4221,27.4848,27.3952,27.458,203986.0
2023-05-31 15:35:00,30.65,30.67,30.61,30.66,184338.0,27.458,27.4759,27.4221,27.4669,184338.0
2023-05-31 15:40:00,30.66,30.71,30.61,30.69,268171.0,27.4669,27.5117,27.4221,27.4938,268171.0
2023-05-31 15:45:00,30.68,30.73,30.58,30.59,299771.0,27.4848,27.5296,27.3952,27.4042,299771.0
2023-05-31 15:50:00,30.58,30.65,30.51,30.61,558153.0,27.3952,27.458,27.3325,27.4221,558153.0
2023-05-31 15:55:00,30.6,30.64,30.47,30.48,1493940.0,27.4132,27.449,27.2967,27.3057,1493940.0
2023-06-01 09:30:00,31.04,31.38,30.87,30.95,780184.0,27.8073,28.1119,27.655,27.7267,780184.0
2023-06-01 09:35:00,30.95,31.12,30.82,30.92,216157.0,27.7267,27.879,27.6102,27.6998,216157.0
2023-06-01 09:40:00,30.9,30.91,30.4,30.54,231339.0,27.6819,27.6909,27.234,27.3594,231339.0
2023-06-01 09:45:00,30.53,30.83,30.51,30.66,406270.0,27.3505,27.6192,27.3325,27.4669,406270.0
2023-06-01 09:50:00,30.66,30.74,30.57,30.59,252628.0,27.4669,27.5386,27.3863,27.4042,252628.0
2023-06-01 09:55:00,30.58,30.64,30.56,30.64,159766.0,27.3952,27.449,27.3773,27.449,159766.0
2023-06-01 10:00:00,30.64,30.93,30.55,30.92,284709.0,27.449,27.7088,27.3684,27.6998,284709.0
2023-06-01 10:05:00,30.91,31.07,30.85,30.96,238458.0,27.6909,27.8342,27.6371,27.7357,238458.0
2023-06-01 10:10:00,30.97,31.03,30.81,30.81,202894.0,27.7446,27.7984,27.6013,27.6013,202894.0
2023-06-01 10:15:00,30.8,30.88,30.71,30.88,274222.0,27.5923,27.664,27.5117,27.664,274222.0
2023-06-01 10:20:00,30.87,30.99,30.78,30.98,268919.0,27.655,27.7625,27.5744,27.7536,268919.0
2023-06-01 10:25:00,30.97,31.14,30.93,31.1,315490.0,27.7446,27.8969,27.7088,27.8611,315490.0
2023-06-01 10:30:00,31.1,31.22,31.08,31.17,300405.0,27.8611,27.9686,27.8432,27.9238,300405.0
2023-06-01 10:35:00,31.18,31.29,31.17,31.25,136211.0,27.9328,28.0313,27.9238,27.9955,136211.0
2023-06-01 10:40:00,31.25,31.33,31.15,31.17,153622.0,27.9955,28.0671,27.9059,27.9238,153622.0
2023-06-01 10:45:00,31.16,31.29,31.16,31.23,178281.0,27.9148,28.0313,27.9148,27.9775,178281.0
2023-06-01 10:50:00,31.23,31.31,31.22,31.27,142639.0,27.9775,28.0492,27.9686,28.0134,142639.0
2023-06-01 10:55:00,31.27,31.32,31.13,31.13,91055.0,28.0134,28.0582,27.888,27.888,91055.0
2023-06-01 11:00:00,31.13,31.17,31.05,31.05,100305.0,27.888,27.9238,27.8163,27.8163,100305.0
2023-06-01 11:05:00,31.05,31.14,30.99,31.01,184858.0,27.8163,27.8969,27.7625,27.7805,184858.0
2023-06-01 11:10:00,31.01,31.1,31.0,31.1,61698.0,27.7805,27.8611,27.7715,27.8611,61698.0
2023-06-01 11:15:00,31.1,31.18,31.06,31.07,106403.0,27.8611,27.9328,27.8253,27.8342,106403.0
2023-06-01 11:20:00,31.08,31.14,31.06,31.13,124713.0,27.8432,27.8969,27.8253,27.888,124713.0
2023-06-01 11:25:00,31.13,31.14,31.03,31.05,115166.0,27.888,27.8969,27.7984,27.8163,115166.0
2023-06-01 11:30:00,31.06,31.12,31.04,31.08,171394.0,27.8253,27.879,27.8073,27.8432,171394.0
2023-06-01 11:35:00,31.08,31.23,31.06,31.19,147926.0,27.8432,27.9775,27.8253,27.9417,147926.0
2023-06-01 11:40:00,31.19,31.24,31.15,31.18,73142.0,27.9417,27.9865,27.9059,27.9328,73142.0
2023-06-01 11:45:00,31.17,31.27,31.13,31.27,95755.0,27.9238,28.0134,27.888,28.0134,95755.0
2023-06-01 11:50:00,31.26,31.28,31.15,31.15,97455.0,28.0044,28.0223,27.9059,27.9059,97455.0
2023-06-01 11:55:00,31.16,31.19,31.11,31.12,92875.0,27.9148,27.9417,27.87,27.879,92875.0
2023-06-01 12:00:00,31.12,31.13,31.07,31.1,144074.0,27.879,27.888,27.8342,27.8611,144074.0
2023-06-01 12:05:00,31.11,31.17,31.05,31.05,96145.0,27.87,27.9238,27.8163,27.8163,96145.0
2023-06-01 12:10:00,31.05,31.15,31.05,31.12,137696.0,27.8163,27.9059,27.8163,27.879,137696.0
2023-06-01 12:15:00,31.12,31.2,31.1,31.2,108172.0,27.879,27.9507,27.8611,27.9507,108172.0
2023-06-01 12:20:00,31.2,31.24,31.13,31.15,126363.0,27.9507,27.9865,27.888,27.9059,126363.0
2023-06-01 12:25:00,31.16,31.17,31.1,31.12,87726.0,27.9148,27.9238,27.8611,27.879,87726.0
2023-06-01 12:30:00,31.12,31.15,31.09,31.1,257409.0,27.879,27.9059,27.8521,27.8611,257409.0
2023-06-01 12:35:00,31.1,31.23,31.01,31.03,190847.0,27.8611,27.9775,27.7805,27.7984,190847.0
2023-06-01 12:40:00,31.03,31.03,30.91,30.95,143416.0,27.7984,27.7984,27.6909,27.7267,143416.0
2023-06-01 12:45:00,30.95,31.09,30.91,30.96,416795.0,27.7267,27.8521,27.6909,27.7357,416795.0
2023-06-01 12:50:00,30.96,31.03,30.91,31.02,243502.0,27.7357,27.7984,27.6909,27.7894,243502.0
2023-06-01 12:55:00,31.02,31.12,30.97,31.06,241672.0,27.7894,27.879,27.7446,27.8253,241672.0
2023-06-01 13:00:00,31.06,31.1,31.05,31.09,73646.0,27.8253,27.8611,27.8163,27.8521,73646.0
2023-06-01 13:05:00,31.09,31.12,30.96,30.96,83205.0,27.8521,27.879,27.7357,27.7357,83205.0
2023-06-01 13:10:00,30.95,31.01,30.94,30.99,78378.0,27.7267,27.7805,27.7178,27.7625,78378.0
2023-06-01 13:15:00,30.99,31.02,30.96,30.97,62648.0,27.7625,27.7894,27.7357,27.7446,62648.0
2023-06-01 13:20:00,30.98,31.04,30.96,31.01,114399.0,27.7536,27.8073,27.7357,27.7805,114399.0
2023-06-01 13:25:00,31.01,31.1,30.92,31.05,204285.0,27.7805,27.8611,27.6998,27.8163,204285.0
2023-06-01 13:30:00,31.05,31.06,30.99,31.04,79335.0,27.8163,27.8253,27.7625,27.8073,79335.0
2023-06-01 13:35:00,31.05,31.08,30.99,31.02,223414.0,27.8163,27.8432,27.7625,27.7894,223414.0
2023-06-01 13:40:00,31.02,31.06,30.99,31.02,158434.0,27.7894,27.8253,27.7625,27.7894,158434.0
2023-06-01 13:45:00,31.02,31.03,30.99,31.02,96595.0,27.7894,27.7984,27.7625,27.7894,96595.0
2023-06-01 13:50:00,31.02,31.02,30.95,31.02,126628.0,27.7894,27.7894,27.7267,27.7894,126628.0
2023-06-01 13:55:00,31.02,31.1,31.01,31.07,98893.0,27.7894,27.8611,27.7805,27.8342,98893.0
2023-06-01 14:00:00,31.07,31.08,31.0,31.07,160449.0,27.8342,27.8432,27.7715,27.8342,160449.0
2023-06-01 14:05:00,31.07,31.09,31.05,31.06,75730.0,27.8342,27.8521,27.8163,27.8253,75730.0
2023-06-01 14:10:00,31.07,31.11,31.04,31.05,100527.0,27.8342,27.87,27.8073,27.8163,100527.0
2023-06-01 14:15:00,31.05,31.16,31.04,31.14,219855.0,27.8163,27.9148,27.8073,27.8969,219855.0
2023-06-01 14:20:00,31.15,31.15,31.05,31.07,104566.0,27.9059,27.9059,27.8163,27.8342,104566.0
2023-06-01 14:25:00,31.06,31.09,31.04,31.05,139479.0,27.8253,27.8521,27.8073,27.8163,139479.0
2023-06-01 14:30:00,31.05,31.09,31.04,31.05,196585.0,27.8163,27.8521,27.8073,27.8163,196585.0
2023-06-01 14:35:00,31.05,31.07,30.96,30.99,217478.0,27.8163,27.8342,27.7357,27.7625,217478.0
2023-06-01 14:40:00,30.99,31.03,30.98,31.01,104756.0,27.7625,27.7984,27.7536,27.7805,104756.0
2023-06-01 14:45:00,31.01,31.01,30.98,30.99,134469.0,27.7805,27.7805,27.7536,27.7625,134469.0
2023-06-01 14:50:00,30.99,31.06,30.97,31.01,159400.0,27.7625,27.8253,27.7446,27.7805,159400.0
2023-06-01 14:55:00,31.01,31.03,30.99,31.0,136783.0,27.7805,27.7984,27.7625,27.7715,136783.0
2023-06-01 15:00:00,31.0,31.04,30.99,31.01,336137.0,27.7715,27.8073,27.7625,27.7805,336137.0
2023-06-01 15:05:00,31.01,31.02,30.95,30.99,295607.0,27.7805,27.7894,27.7267,27.7625,295607.0
2023-06-01 15:10:00,31.0,31.03,30.99,31.01,250090.0,27.7715,27.7984,27.7625,27.7805,250090.0
2023-06-01 15:15:00,31.01,31.05,30.99,31.01,137141.0,27.7805,27.8163,27.7625,27.7805,137141.0
2023-06-01 15:20:00,31.0,31.05,30.99,31.01,209436.0,27.7715,27.8163,27.7625,27.7805,209436.0
2023-06-01 15:25:00,31.01,31.02,30.95,30.98,223805.0,27.7805,27.7894,27.7267,27.7536,223805.0
2023-06-01 15:30:00,30.97,30.99,30.95,30.96,217094.0,27.7446,27.7625,27.7267,27.7357,217094.0
2023-06-01 15:35:00,30.96,30.97,30.86,30.91,385738.0,27.7357,27.7446,27.6461,27.6909,385738.0
2023-06-01 15:40:00,30.9,30.99,30.89,30.98,144608.0,27.6819,27.7625,27.673,27.7536,144608.0
2023-06-01 15:45:00,30.97,31.05,30.96,31.01,194967.0,27.7446,27.8163,27.7357,27.7805,194967.0
2023-06-01 15:50:00,31.01,31.01,30.93,30.96,272158.0,27.7805,27.7805,27.7088,27.7357,272158.0
2023-06-01 15:55:00,30.96,30.98,30.91,30.96,496191.0,27.7357,27.7536,27.6909,27.7357,496191.0
2023-06-02 09:30:00,31.29,31.64,31.18,31.24,281876.0,28.0313,28.3449,27.9328,27.9865,281876.0
2023-06-02 09:35:00,31.24,31.59,31.24,31.51,129743.0,27.9865,28.3001,27.9865,28.2284,129743.0
2023-06-02 09:40:00,31.5,31.61,31.41,31.42,140504.0,28.2194,28.318,28.1388,28.1478,140504.0
2023-06-02 09:45:00,31.41,31.57,31.37,31.47,147969.0,28.1388,28.2821,28.103,28.1926,147969.0
2023-06-02 09:50:00,31.48,31.65,31.42,31.44,126136.0,28.2015,28.3538,28.1478,28.1657,126136.0
2023-06-02 09:55:00,31.45,31.56,31.4,31.45,160327.0,28.1746,28.2732,28.1298,28.1746,160327.0
2023-06-02 10:00:00,31.45,31.56,31.41,31.56,163215.0,28.1746,28.2732,28.1388,28.2732,163215.0
2023-06-02 10:05:00,31.58,31.61,31.51,31.58,128001.0,28.2911,28.318,28.2284,28.2911,128001.0
2023-06-02 10:10:00,31.58,31.7,31.52,31.7,107236.0,28.2911,28.3986,28.2373,28.3986,107236.0
2023-06-02 10:15:00,31.7,31.7,31.52,31.7,161438.0,28.3986,28.3986,28.2373,28.3986,161438.0
2023-06-02 10:20:00,31.7,31.84,31.68,31.75,214934.0,28.3986,28.524,28.3807,28.4434,214934.0
2023-06-02 10:25:00,31.76,31.98,31.73,31.95,221986.0,28.4524,28.6494,28.4255,28.6226,221986.0
2023-06-02 10:30:00,31.97,32.04,31.88,32.04,153527.0,28.6405,28.7032,28.5599,28.7032,153527.0
2023-06-02 10:35:00,32.04,32.08,31.94,32.05,157720.0,28.7032,28.739,28.6136,28.7122,157720.0
2023-06-02 10:40:00,32.06,32.06,31.95,32.03,107969.0,28.7211,28.7211,28.6226,28.6942,107969.0
2023-06-02 10:45:00,32.02,32.08,31.98,32.08,175395.0,28.6853,28.739,28.6494,28.739,175395.0
2023-06-02 10:50:00,32.08,32.11,32.0,32.04,127147.0,28.739,28.7659,28.6674,28.7032,127147.0
2023-06-02 10:55:00,32.05,32.11,31.99,32.05,96530.0,28.7122,28.7659,28.6584,28.7122,96530.0
2023-06-02 11:00:00,32.05,32.2,32.05,32.2,143301.0,28.7122,28.8465,28.7122,28.8465,143301.0
2023-06-02 11:05:00,32.2,32.26,32.03,32.06,121788.0,28.8465,28.9003,28.6942,28.7211,121788.0
2023-06-02 11:10:00,32.07,32.19,32.07,32.18,58286.0,28.7301,28.8376,28.7301,28.8286,58286.0
2023-06-02 11:15:00,32.17,32.25,32.15,32.24,84179.0,28.8197,28.8913,28.8017,28.8824,84179.0
2023-06-02 11:20:00,32.24,32.25,32.17,32.2,80031.0,28.8824,28.8913,28.8197,28.8465,80031.0
2023-06-02 11:25:00,32.2,32.26,32.17,32.22,155276.0,28.8465,28.9003,28.8197,28.8644,155276.0
2023-06-02 11:30:00,32.22,32.29,32.08,32.17,112805.0,28.8644,28.9272,28.739,28.8197,112805.0
2023-06-02 11:35:00,32.17,32.21,32.09,32.09,55731.0,28.8197,28.8555,28.748,28.748,55731.0
2023-06-02 11:40:00,32.1,32.13,32.02,32.03,60385.0,28.7569,28.7838,28.6853,28.6942,60385.0
2023-06-02 11:45:00,32.03,32.05,31.97,32.02,80234.0,28.6942,28.7122,28.6405,28.6853,80234.0
2023-06-02 11:50:00,32.02,32.09,32.0,32.05,74035.0,28.6853,28.748,28.6674,28.7122,74035.0
2023-06-02 11:55:00,32.05,32.12,32.0,32.12,71059.0,28.7122,28.7749,28.6674,28.7749,71059.0
2023-06-02 12:00:00,32.12,32.14,32.0,32.05,43561.0,28.7749,28.7928,28.6674,28.7122,43561.0
2023-06-02 12:05:00,32.05,32.22,32.04,32.18,106079.0,28.7122,28.8644,28.7032,28.8286,106079.0
2023-06-02 12:10:00,32.19,32.25,32.18,32.24,88416.0,28.8376,28.8913,28.8286,28.8824,88416.0
2023-06-02 12:15:00,32.25,32.3,32.23,32.3,95816.0,28.8913,28.9361,28.8734,28.9361,95816.0
2023-06-02 12:20:00,32.3,32.31,32.23,32.23,73089.0,28.9361,28.9451,28.8734,28.8734,73089.0
2023-06-02 12:25:00,32.24,32.28,32.2,32.24,60320.0,28.8824,28.9182,28.8465,28.8824,60320.0
2023-06-02 12:30:00,32.25,32.33,32.23,32.33,124221.0,28.8913,28.963,28.8734,28.963,124221.0
2023-06-02 12:35:00,32.33,32.38,32.27,32.32,244598.0,28.963,29.0078,28.9092,28.954,244598.0
2023-06-02 12:40:00,32.32,32.34,32.26,32.28,70011.0,28.954,28.9719,28.9003,28.9182,70011.0
2023-06-02 12:45:00,32.28,32.29,32.23,32.27,74997.0,28.9182,28.9272,28.8734,28.9092,74997.0
2023-06-02 12:50:00,32.28,32.35,32.27,32.33,31024.0,28.9182,28.9809,28.9092,28.963,31024.0
2023-06-02 12:55:00,32.33,32.35,32.31,32.34,61102.0,28.963,28.9809,28.9451,28.9719,61102.0
2023-06-02 13:00:00,32.34,32.36,32.3,32.34,50993.0,28.9719,28.9899,28.9361,28.9719,50993.0
2023-06-02 13:05:00,32.34,32.4,32.33,32.38,180976.0,28.9719,29.0257,28.963,29.0078,180976.0
2023-06-02 13:10:00,32.38,32.4,32.34,32.39,54631.0,29.0078,29.0257,28.9719,29.0167,54631.0
2023-06-02 13:15:00,32.39,32.46,32.36,32.45,113070.0,29.0167,29.0795,28.9899,29.0705,113070.0
2023-06-02 13:20:00,32.45,32.51,32.38,32.39,92264.0,29.0705,29.1242,29.0078,29.0167,92264.0
2023-06-02 13:25:00,32.38,32.45,32.37,32.45,49617.0,29.0078,29.0705,28.9988,29.0705,49617.0
2023-06-02 13:30:00,32.45,32.49,32.38,32.43,51244.0,29.0705,29.1063,29.0078,29.0526,51244.0
2023-06-02 13:35:00,32.42,32.51,32.41,32.47,201850.0,29.0436,29.1242,29.0347,29.0884,201850.0
2023-06-02 13:40:00,32.48,32.48,32.41,32.43,46489.0,29.0974,29.0974,29.0347,29.0526,46489.0
2023-06-02 13:45:00,32.43,32.46,32.39,32.46,55321.0,29.0526,29.0795,29.0167,29.0795,55321.0
2023-06-02 13:50:00,32.46,32.46,32.4,32.42,78967.0,29.0795,29.0795,29.0257,29.0436,78967.0
2023-06-02 13:55:00,32.43,32.43,32.32,32.34,91189.0,29.0526,29.0526,28.954,28.9719,91189.0
2023-06-02 14:00:00,32.34,32.35,32.25,32.28,61246.0,28.9719,28.9809,28.8913,28.9182,61246.0
2023-06-02 14:05:00,32.27,32.28,32.16,32.21,83815.0,28.9092,28.9182,28.8107,28.8555,83815.0
2023-06-02 14:10:00,32.2,32.25,32.15,32.19,82141.0,28.8465,28.8913,28.8017,28.8376,82141.0
2023-06-02 14:15:00,32.19,32.24,32.16,32.19,72544.0,28.8376,28.8824,28.8107,28.8376,72544.0
2023-06-02 14:20:00,32.19,32.26,32.18,32.25,59676.0,28.8376,28.9003,28.8286,28.8913,59676.0
2023-06-02 14:25:00,32.25,32.25,32.16,32.18,84493.0,28.8913,28.8913,28.8107,28.8286,84493.0
2023-06-02 14:30:00,32.19,32.22,32.16,32.18,61133.0,28.8376,28.8644,28.8107,28.8286,61133.0
2023-06-02 14:35:00,32.19,32.24,32.18,32.23,85436.0,28.8376,28.8824,28.8286,28.8734,85436.0
2023-06-02 14:40:00,32.23,32.26,32.2,32.21,72815.0,28.8734,28.9003,28.8465,28.8555,72815.0
2023-06-02 14:45:00,32.21,32.23,32.2,32.21,97789.0,28.8555,28.8734,28.8465,28.8555,97789.0
2023-06-02 14:50:00,32.2,32.22,32.15,32.2,117325.0,28.8465,28.8644,28.8017,28.8465,117325.0
2023-06-02 14:55:00,32.21,32.27,32.18,32.27,88657.0,28.8555,28.9092,28.8286,28.9092,88657.0
2023-06-02 15:00:00,32.27,32.32,32.26,32.28,158058.0,28.9092,28.954,28.9003,28.9182,158058.0
2023-06-02 15:05:00,32.28,32.3,32.23,32.25,79362.0,28.9182,28.9361,28.8734,28.8913,79362.0
2023-06-02 15:10:00,32.26,32.26,32.21,32.24,75818.0,28.9003,28.9003,28.8555,28.8824,75818.0
2023-06-02 15:15:00,32.24,32.31,32.24,32.29,81218.0,28.8824,28.9451,28.8824,28.9272,81218.0
2023-06-02 15:20:00,32.3,32.3,32.17,32.18,97084.0,28.9361,28.9361,28.8197,28.8286,97084.0
2023-06-02 15:25:00,32.19,32.27,32.17,32.23,96307.0,28.8376,28.9092,28.8197,28.8734,96307.0
2023-06-02 15:30:00,32.23,32.28,32.23,32.26,101088.0,28.8734,28.9182,28.8734,28.9003,101088.0
2023-06-02 15:35:00,32.26,32.26,32.19,32.23,125284.0,28.9003,28.9003,28.8376,28.8734,125284.0
2023-06-02 15:40:00,32.23,32.26,32.17,32.18,157364.0,28.8734,28.9003,28.8197,28.8286,157364.0
2023-06-02 15:45:00,32.18,32.21,32.14,32.2,231430.0,28.8286,28.8555,28.7928,28.8465,231430.0
2023-06-02 15:50:00,32.2,32.21,32.06,32.12,453624.0,28.8465,28.8555,28.7211,28.7749,453624.0
2023-06-02 15:55:00,32.12,32.16,32.05,32.07,884241.0,28.7749,28.8107,28.7122,28.7301,884241.0
2023-06-05 09:30:00,32.37,32.46,32.08,32.19,215002.0,28.9988,29.0795,28.739,28.8376,215002.0
2023-06-05 09:35:00,32.19,32.23,32.0,32.02,123421.0,28.8376,28.8734,28.6674,28.6853,123421.0
2023-06-05 09:40:00,32.01,32.1,31.91,32.01,125358.0,28.6763,28.7569,28.5867,28.6763,125358.0
2023-06-05 09:45:00,31.99,32.04,31.82,31.88,89872.0,28.6584,28.7032,28.5061,28.5599,89872.0
2023-06-05 09:50:00,31.88,32.04,31.78,31.8,13454.0,28.5599,28.7032,28.4703,28.4882,13454.0
2023-06-05 09:55:00,31.7,31.86,31.42,31.59,114762.0,28.3986,28.5419,28.1478,28.3001,114762.0
2023-06-05 10:00:00,31.61,31.83,31.59,31.71,87324.0,28.318,28.5151,28.3001,28.4076,87324.0
2023-06-05 10:05:00,31.71,31.74,31.37,31.45,70886.0,28.4076,28.4344,28.103,28.1746,70886.0
2023-06-05 10:10:00,31.45,31.46,31.3,31.4,93890.0,28.1746,28.1836,28.0403,28.1298,93890.0
2023-06-05 10:15:00,31.39,31.61,31.36,31.6,83108.0,28.1209,28.318,28.094,28.309,83108.0
2023-06-05 10:20:00,31.6,31.6,31.38,31.47,151432.0,28.309,28.309,28.1119,28.1926,151432.0
2023-06-05 10:25:00,31.46,31.52,31.39,31.43,61775.0,28.1836,28.2373,28.1209,28.1567,61775.0
2023-06-05 10:30:00,31.43,31.67,31.41,31.59,94826.0,28.1567,28.3717,28.1388,28.3001,94826.0
2023-06-05 10:35:00,31.58,31.68,31.53,31.63,98209.0,28.2911,28.3807,28.2463,28.3359,98209.0
2023-06-05 10:40:00,31.63,31.71,31.55,31.65,248612.0,28.3359,28.4076,28.2642,28.3538,248612.0
2023-06-05 10:45:00,31.64,31.84,31.61,31.8,117565.0,28.3449,28.524,28.318,28.4882,117565.0
2023-06-05 10:50:00,31.8,31.85,31.68,31.69,98404.0,28.4882,28.533,28.3807,28.3896,98404.0
2023-06-05 10:55:00,31.69,31.7,31.49,31.63,70717.0,28.3896,28.3986,28.2105,28.3359,70717.0
2023-06-05 11:00:00,31.64,31.73,31.6,31.64,78717.0,28.3449,28.4255,28.309,28.3449,78717.0
2023-06-05 11:05:00,31.64,31.75,31.64,31.75,86620.0,28.3449,28.4434,28.3449,28.4434,86620.0
2023-06-05 11:10:00,31.75,31.8,31.71,31.74,55181.0,28.4434,28.4882,28.4076,28.4344,55181.0
2023-06-05 11:15:00,31.74,31.75,31.63,31.74,63610.0,28.4344,28.4434,28.3359,28.4344,63610.0
2023-06-05 11:20:00,31.75,31.77,31.66,31.71,64519.0,28.4434,28.4613,28.3628,28.4076,64519.0
2023-06-05 11:25:00,31.7,31.73,31.66,31.69,77899.0,28.3986,28.4255,28.3628,28.3896,77899.0
2023-06-05 11:30:00,31.69,31.71,31.64,31.68,64358.0,28.3896,28.4076,28.3449,28.3807,64358.0
2023-06-05 11:35:00,31.68,31.75,31.64,31.7,75909.0,28.3807,28.4434,28.3449,28.3986,75909.0
2023-06-05 11:40:00,31.71,31.81,31.7,31.8,90244.0,28.4076,28.4971,28.3986,28.4882,90244.0
2023-06-05 11:45:00,31.8,31.88,31.77,31.83,140079.0,28.4882,28.5599,28.4613,28.5151,140079.0
2023-06-05 11:50:00,31.83,31.85,31.75,31.79,76712.0,28.5151,28.533,28.4434,28.4792,76712.0
2023-06-05 11:55:00,31.8,31.84,31.76,31.79,53380.0,28.4882,28.524,28.4524,28.4792,53380.0
2023-06-05 12:00:00,31.8,31.81,31.71,31.74,63813.0,28.4882,28.4971,28.4076,28.4344,63813.0
2023-06-05 12:05:00,31.74,31.82,31.74,31.82,71739.0,28.4344,28.5061,28.4344,28.5061,71739.0
2023-06-05 12:10:00,31.81,31.92,31.81,31.92,61940.0,28.4971,28.5957,28.4971,28.5957,61940.0
2023-06-05 12:15:00,31.93,31.97,31.89,31.94,67215.0,28.6046,28.6405,28.5688,28.6136,67215.0
2023-06-05 12:20:00,31.93,31.95,31.86,31.94,47374.0,28.6046,28.6226,28.5419,28.6136,47374.0
2023-06-05 12:25:00,31.94,31.94,31.89,31.92,29579.0,28.6136,28.6136,28.5688,28.5957,29579.0
2023-06-05 12:30:00,31.92,31.97,31.92,31.96,41988.0,28.5957,28.6405,28.5957,28.6315,41988.0
2023-06-05 12:35:00,31.97,31.98,31.92,31.94,45648.0,28.6405,28.6494,28.5957,28.6136,45648.0
2023-06-05 12:40:00,31.94,32.0,31.93,31.99,72759.0,28.6136,28.6674,28.6046,28.6584,72759.0
2023-06-05 12:45:00,31.99,32.0,31.91,31.93,41511.0,28.6584,28.6674,28.5867,28.6046,41511.0
2023-06-05 12:50:00,31.93,31.99,31.91,31.96,60969.0,28.6046,28.6584,28.5867,28.6315,60969.0
2023-06-05 12:55:00,31.96,31.99,31.94,31.96,44692.0,28.6315,28.6584,28.6136,28.6315,44692.0
2023-06-05 13:00:00,31.96,31.98,31.87,31.9,45406.0,28.6315,28.6494,28.5509,28.5778,45406.0
2023-06-05 13:05:00,31.91,31.97,31.88,31.96,42120.0,28.5867,28.6405,28.5599,28.6315,42120.0
2023-06-05 13:10:00,31.96,31.97,31.83,31.83,86017.0,28.6315,28.6405,28.5151,28.5151,86017.0
2023-06-05 13:15:00,31.84,31.92,31.77,31.91,96673.0,28.524,28.5957,28.4613,28.5867,96673.0
2023-06-05 13:20:00,31.91,31.93,31.87,31.88,52751.0,28.5867,28.6046,28.5509,28.5599,52751.0
2023-06-05 13:25:00,31.87,31.91,31.79,31.85,67607.0,28.5509,28.5867,28.4792,28.533,67607.0
2023-06-05 13:30:00,31.85,31.87,31.8,31.83,31286.0,28.533,28.5509,28.4882,28.5151,31286.0
2023-06-05 13:35:00,31.83,31.86,31.8,31.84,38105.0,28.5151,28.5419,28.4882,28.524,38105.0
2023-06-05 13:40:00,31.84,31.9,31.84,31.87,50241.0,28.524,28.5778,28.524,28.5509,50241.0
2023-06-05 13:45:00,31.87,31.97,31.86,31.97,42202.0,28.5509,28.6405,28.5419,28.6405,42202.0
2023-06-05 13:50:00,31.96,31.97,31.92,31.93,38604.0,28.6315,28.6405,28.5957,28.6046,38604.0
2023-06-05 13:55:00,31.93,32.0,31.92,31.95,45885.0,28.6046,28.6674,28.5957,28.6226,45885.0
2023-06-05 14:00:00,31.94,31.94,31.9,31.92,27204.0,28.6136,28.6136,28.5778,28.5957,27204.0
2023-06-05 14:05:00,31.92,31.92,31.8,31.8,54614.0,28.5957,28.5957,28.4882,28.4882,54614.0
2023-06-05 14:10:00,31.81,31.86,31.78,31.84,48347.0,28.4971,28.5419,28.4703,28.524,48347.0
2023-06-05 14:15:00,31.84,31.89,31.82,31.86,58629.0,28.524,28.5688,28.5061,28.5419,58629.0
2023-06-05 14:20:00,31.86,31.86,31.82,31.83,34970.0,28.5419,28.5419,28.5061,28.5151,34970.0
2023-06-05 14:25:00,31.82,31.82,31.75,31.81,77594.0,28.5061,28.5061,28.4434,28.4971,77594.0
2023-06-05 14:30:00,31.81,31.81,31.65,31.71,120327.0,28.4971,28.4971,28.3538,28.4076,120327.0
2023-06-05 14:35:00,31.71,31.79,31.69,31.76,110822.0,28.4076,28.4792,28.3896,28.4524,110822.0
2023-06-05 14:40:00,31.76,31.8,31.74,31.77,63761.0,28.4524,28.4882,28.4344,28.4613,63761.0
2023-06-05 14:45:00,31.77,31.81,31.74,31.79,79902.0,28.4613,28.4971,28.4344,28.4792,79902.0
2023-06-05 14:50:00,31.79,31.89,31.74,31.89,108569.0,28.4792,28.5688,28.4344,28.5688,108569.0
2023-06-05 14:55:00,31.89,31.97,31.88,31.94,106453.0,28.5688,28.6405,28.5599,28.6136,106453.0
2023-06-05 15:00:00,31.94,31.97,31.77,31.79,128933.0,28.6136,28.6405,28.4613,28.4792,128933.0
2023-06-05 15:05:00,31.79,31.85,31.77,31.81,116825.0,28.4792,28.533,28.4613,28.4971,116825.0
2023-06-05 15:10:00,31.81,31.84,31.77,31.83,149613.0,28.4971,28.524,28.4613,28.5151,149613.0
2023-06-05 15:15:00,31.83,31.85,31.77,31.81,119400.0,28.5151,28.533,28.4613,28.4971,119400.0
2023-06-05 15:20:00,31.81,31.85,31.77,31.8,78643.0,28.4971,28.533,28.4613,28.4882,78643.0
2023-06-05 15:25:00,31.8,31.81,31.77,31.78,58715.0,28.4882,28.4971,28.4613,28.4703,58715.0
2023-06-05 15:30:00,31.78,31.78,31.66,31.67,135012.0,28.4703,28.4703,28.3628,28.3717,135012.0
2023-06-05 15:35:00,31.67,31.75,31.67,31.75,127956.0,28.3717,28.4434,28.3717,28.4434,127956.0
2023-06-05 15:40:00,31.75,31.77,31.71,31.73,129876.0,28.4434,28.4613,28.4076,28.4255,129876.0
2023-06-05 15:45:00,31.73,31.78,31.72,31.77,113112.0,28.4255,28.4703,28.4165,28.4613,113112.0
2023-06-05 15:50:00,31.76,31.83,31.76,31.77,183892.0,28.4524,28.5151,28.4524,28.4613,183892.0
2023-06-05 15:55:00,31.76,31.78,31.71,31.75,651018.0,28.4524,28.4703,28.4076,28.4434,651018.0
2023-06-06 09:30:00,31.54,31.8,31.44,31.7,179977.0,28.2553,28.4882,28.1657,28.3986,179977.0
2023-06-06 09:35:00,31.71,32.14,31.66,32.01,73563.0,28.4076,28.7928,28.3628,28.6763,73563.0
2023-06-06 09:40:00,32.02,32.13,31.98,32.09,47468.0,28.6853,28.7838,28.6494,28.748,47468.0
2023-06-06 09:45:00,32.1,32.37,32.09,32.26,92950.0,28.7569,28.9988,28.748,28.9003,92950.0
2023-06-06 09:50:00,32.27,32.28,32.16,32.22,74037.0,28.9092,28.9182,28.8107,28.8644,74037.0
2023-06-06 09:55:00,32.22,32.38,32.2,32.34,83426.0,28.8644,29.0078,28.8465,28.9719,83426.0
2023-06-06 10:00:00,32.36,32.44,32.33,32.36,86034.0,28.9899,29.0615,28.963,28.9899,86034.0
2023-06-06 10:05:00,32.36,32.56,32.36,32.55,88253.0,28.9899,29.169,28.9899,29.1601,88253.0
2023-06-06 10:10:00,32.55,32.71,32.52,32.66,94950.0,29.1601,29.3034,29.1332,29.2586,94950.0
2023-06-06 10:15:00,32.65,32.71,32.59,32.66,128054.0,29.2497,29.3034,29.1959,29.2586,128054.0
2023-06-06 10:20:00,32.67,32.75,32.65,32.7,116634.0,29.2676,29.3392,29.2497,29.2945,116634.0
2023-06-06 10:25:00,32.7,32.92,32.7,32.88,165317.0,29.2945,29.4915,29.2945,29.4557,165317.0
2023-06-06 10:30:00,32.89,32.94,32.76,32.79,103701.0,29.4647,29.5095,29.3482,29.3751,103701.0
2023-06-06 10:35:00,32.79,32.83,32.75,32.83,61210.0,29.3751,29.4109,29.3392,29.4109,61210.0
2023-06-06 10:40:00,32.82,32.86,32.78,32.83,80027.0,29.402,29.4378,29.3661,29.4109,80027.0
2023-06-06 10:45:00,32.83,32.96,32.83,32.95,78448.0,29.4109,29.5274,29.4109,29.5184,78448.0
2023-06-06 10:50:00,32.95,33.07,32.95,33.05,105846.0,29.5184,29.6259,29.5184,29.608,105846.0
2023-06-06 10:55:00,33.06,33.15,33.04,33.15,101730.0,29.617,29.6976,29.599,29.6976,101730.0
2023-06-06 11:00:00,33.16,33.25,33.11,33.23,68847.0,29.7065,29.7872,29.6618,29.7693,68847.0
2023-06-06 11:05:00,33.23,33.29,33.21,33.29,113710.0,29.7693,29.823,29.7513,29.823,113710.0
2023-06-06 11:10:00,33.28,33.31,33.24,33.27,175230.0,29.8141,29.8409,29.7782,29.8051,175230.0
2023-06-06 11:15:00,33.26,33.44,33.26,33.44,176668.0,29.7961,29.9574,29.7961,29.9574,176668.0
2023-06-06 11:20:00,33.43,33.44,33.24,33.25,205540.0,29.9484,29.9574,29.7782,29.7872,205540.0
2023-06-06 11:25:00,33.25,33.42,33.18,33.39,158887.0,29.7872,29.9395,29.7245,29.9126,158887.0
2023-06-06 11:30:00,33.4,33.42,33.24,33.29,119675.0,29.9216,29.9395,29.7782,29.823,119675.0
2023-06-06 11:35:00,33.29,33.5,33.28,33.47,139484.0,29.823,30.0111,29.8141,29.9843,139484.0
2023-06-06 11:40:00,33.47,33.47,33.35,33.43,107416.0,29.9843,29.9843,29.8768,29.9484,107416.0
2023-06-06 11:45:00,33.45,33.6,33.45,33.59,195073.0,29.9663,30.1007,29.9663,30.0918,195073.0
2023-06-06 11:50:00,33.59,33.64,33.48,33.58,164925.0,30.0918,30.1366,29.9932,30.0828,164925.0
2023-06-06 11:55:00,33.57,33.62,33.47,33.55,165354.0,30.0739,30.1186,29.9843,30.0559,165354.0
2023-06-06 12:00:00,33.55,33.57,33.4,33.44,107154.0,30.0559,30.0739,29.9216,29.9574,107154.0
2023-06-06 12:05:00,33.44,33.48,33.35,33.45,167287.0,29.9574,29.9932,29.8768,29.9663,167287.0
2023-06-06 12:10:00,33.45,33.55,33.43,33.52,102134.0,29.9663,30.0559,29.9484,30.0291,102134.0
2023-06-06 12:15:00,33.52,33.54,33.34,33.38,139227.0,30.0291,30.047,29.8678,29.9036,139227.0
2023-06-06 12:20:00,33.39,33.4,33.32,33.32,49940.0,29.9126,29.9216,29.8499,29.8499,49940.0
2023-06-06 12:25:00,33.32,33.35,33.27,33.29,45334.0,29.8499,29.8768,29.8051,29.823,45334.0
2023-06-06 12:30:00,33.29,33.33,33.22,33.29,107176.0,29.823,29.8588,29.7603,29.823,107176.0
2023-06-06 12:35:00,33.29,33.35,33.22,33.26,75877.0,29.823,29.8768,29.7603,29.7961,75877.0
2023-06-06 12:40:00,33.26,33.28,33.22,33.27,38502.0,29.7961,29.8141,29.7603,29.8051,38502.0
2023-06-06 12:45:00,33.27,33.29,33.2,33.23,55786.0,29.8051,29.823,29.7424,29.7693,55786.0
2023-06-06 12:50:00,33.23,33.26,33.11,33.12,94625.0,29.7693,29.7961,29.6618,29.6707,94625.0
2023-06-06 12:55:00,33.12,33.17,33.08,33.13,99968.0,29.6707,29.7155,29.6349,29.6797,99968.0
2023-06-06 13:00:00,33.14,33.16,33.1,33.14,79813.0,29.6886,29.7065,29.6528,29.6886,79813.0
2023-06-06 13:05:00,33.14,33.16,33.06,33.11,71276.0,29.6886,29.7065,29.617,29.6618,71276.0
2023-06-06 13:10:00,33.11,33.18,33.1,33.18,57928.0,29.6618,29.7245,29.6528,29.7245,57928.0
2023-06-06 13:15:00,33.18,33.21,33.08,33.09,63758.0,29.7245,29.7513,29.6349,29.6438,63758.0
2023-06-06 13:20:00,33.09,33.11,33.02,33.06,79268.0,29.6438,29.6618,29.5811,29.617,79268.0
2023-06-06 13:25:00,33.06,33.07,32.95,33.05,58499.0,29.617,29.6259,29.5184,29.608,58499.0
2023-06-06 13:30:00,33.05,33.07,32.98,33.07,73139.0,29.608,29.6259,29.5453,29.6259,73139.0
2023-06-06 13:35:00,33.08,33.16,33.04,33.1,92123.0,29.6349,29.7065,29.599,29.6528,92123.0
2023-06-06 13:40:00,33.11,33.13,32.96,32.96,51461.0,29.6618,29.6797,29.5274,29.5274,51461.0
2023-06-06 13:45:00,32.95,33.03,32.93,33.02,57558.0,29.5184,29.5901,29.5005,29.5811,57558.0
2023-06-06 13:50:00,33.02,33.04,32.98,32.99,34850.0,29.5811,29.599,29.5453,29.5543,34850.0
2023-06-06 13:55:00,32.99,33.06,32.95,33.05,81727.0,29.5543,29.617,29.5184,29.608,81727.0
2023-06-06 14:00:00,33.04,33.05,32.93,32.95,84111.0,29.599,29.608,29.5005,29.5184,84111.0
2023-06-06 14:05:00,32.96,32.97,32.81,32.84,73484.0,29.5274,29.5363,29.393,29.4199,73484.0
2023-06-06 14:10:00,32.84,32.92,32.8,32.89,57376.0,29.4199,29.4915,29.384,29.4647,57376.0
2023-06-06 14:15:00,32.9,32.95,32.88,32.92,61863.0,29.4736,29.5184,29.4557,29.4915,61863.0
2023-06-06 14:20:00,32.93,32.95,32.89,32.93,51867.0,29.5005,29.5184,29.4647,29.5005,51867.0
2023-06-06 14:25:00,32.93,33.01,32.92,32.99,89124.0,29.5005,29.5722,29.4915,29.5543,89124.0
2023-06-06 14:30:00,32.99,33.02,32.97,32.98,90093.0,29.5543,29.5811,29.5363,29.5453,90093.0
2023-06-06 14:35:00,32.98,32.99,32.9,32.93,72905.0,29.5453,29.5543,29.4736,29.5005,72905.0
2023-06-06 14:40:00,32.93,33.02,32.92,32.98,43990.0,29.5005,29.5811,29.4915,29.5453,43990.0
2023-06-06 14:45:00,32.98,33.02,32.96,32.99,65779.0,29.5453,29.5811,29.5274,29.5543,65779.0
2023-06-06 14:50:00,32.98,33.01,32.9,32.91,69323.0,29.5453,29.5722,29.4736,29.4826,69323.0
2023-06-06 14:55:00,32.92,32.99,32.91,32.96,57170.0,29.4915,29.5543,29.4826,29.5274,57170.0
2023-06-06 15:00:00,32.97,33.04,32.96,32.98,58993.0,29.5363,29.599,29.5274,29.5453,58993.0
2023-06-06 15:05:00,32.98,33.01,32.95,33.0,66618.0,29.5453,29.5722,29.5184,29.5632,66618.0
2023-06-06 15:10:00,33.0,33.03,32.98,33.01,99411.0,29.5632,29.5901,29.5453,29.5722,99411.0
2023-06-06 15:15:00,33.01,33.05,32.98,33.0,74004.0,29.5722,29.608,29.5453,29.5632,74004.0
2023-06-06 15:20:00,33.0,33.07,32.99,33.06,60199.0,29.5632,29.6259,29.5543,29.617,60199.0
2023-06-06 15:25:00,33.06,33.08,33.0,33.08,99173.0,29.617,29.6349,29.5632,29.6349,99173.0
2023-06-06 15:30:00,33.08,33.17,33.07,33.16,94972.0,29.6349,29.7155,29.6259,29.7065,94972.0
2023-06-06 15:35:00,33.16,33.19,33.07,33.08,151978.0,29.7065,29.7334,29.6259,29.6349,151978.0
2023-06-06 15:40:00,33.08,33.13,33.0,33.08,203203.0,29.6349,29.6797,29.5632,29.6349,203203.0
2023-06-06 15:45:00,33.08,33.1,33.0,33.02,112449.0,29.6349,29.6528,29.5632,29.5811,112449.0
2023-06-06 15:50:00,33.01,33.13,33.01,33.08,221310.0,29.5722,29.6797,29.5722,29.6349,221310.0
2023-06-06 15:55:00,33.08,33.13,33.05,33.06,369638.0,29.6349,29.6797,29.608,29.617,369638.0
2023-06-07 09:30:00,33.19,33.28,32.8,33.15,237850.0,29.7334,29.8141,29.384,29.6976,237850.0
2023-06-07 09:35:00,33.16,33.24,32.89,33.18,79838.0,29.7065,29.7782,29.4647,29.7245,79838.0
2023-06-07 09:40:00,33.19,33.24,32.85,32.88,105121.0,29.7334,29.7782,29.4288,29.4557,105121.0
2023-06-07 09:45:00,32.89,33.02,32.82,32.9,110311.0,29.4647,29.5811,29.402,29.4736,110311.0
2023-06-07 09:50:00,32.89,32.98,32.81,32.94,90574.0,29.4647,29.5453,29.393,29.5095,90574.0
2023-06-07 09:55:00,32.95,33.04,32.88,33.01,90171.0,29.5184,29.599,29.4557,29.5722,90171.0
2023-06-07 10:00:00,33.02,33.1,32.97,33.01,68382.0,29.5811,29.6528,29.5363,29.5722,68382.0
2023-06-07 10:05:00,33.01,33.08,32.93,33.04,77204.0,29.5722,29.6349,29.5005,29.599,77204.0
2023-06-07 10:10:00,33.04,33.18,33.02,33.14,115901.0,29.599,29.7245,29.5811,29.6886,115901.0
2023-06-07 10:15:00,33.14,33.14,32.92,32.93,195565.0,29.6886,29.6886,29.4915,29.5005,195565.0
2023-06-07 10:20:00,32.9,33.09,32.86,33.08,79904.0,29.4736,29.6438,29.4378,29.6349,79904.0
2023-06-07 10:25:00,33.07,33.29,33.06,33.23,175726.0,29.6259,29.823,29.617,29.7693,175726.0
2023-06-07 10:30:00,33.23,33.35,33.22,33.23,106921.0,29.7693,29.8768,29.7603,29.7693,106921.0
2023-06-07 10:35:00,33.23,33.24,33.01,33.11,106593.0,29.7693,29.7782,29.5722,29.6618,106593.0
2023-06-07 10:40:00,33.1,33.19,33.05,33.11,84578.0,29.6528,29.7334,29.608,29.6618,84578.0
2023-06-07 10:45:00,33.09,33.26,33.09,33.15,62349.0,29.6438,29.7961,29.6438,29.6976,62349.0
2023-06-07 10:50:00,33.15,33.15,32.94,33.06,71662.0,29.6976,29.6976,29.5095,29.617,71662.0
2023-06-07 10:55:00,33.06,33.21,33.05,33.18,55042.0,29.617,29.7513,29.608,29.7245,55042.0
2023-06-07 11:00:00,33.17,33.24,33.14,33.17,66815.0,29.7155,29.7782,29.6886,29.7155,66815.0
2023-06-07 11:05:00,33.16,33.26,33.16,33.23,45850.0,29.7065,29.7961,29.7065,29.7693,45850.0
2023-06-07 11:10:00,33.23,33.27,33.21,33.25,33891.0,29.7693,29.8051,29.7513,29.7872,33891.0
2023-06-07 11:15:00,33.25,33.28,33.2,33.23,58429.0,29.7872,29.8141,29.7424,29.7693,58429.0
2023-06-07 11:20:00,33.23,33.31,33.19,33.31,58329.0,29.7693,29.8409,29.7334,29.8409,58329.0
2023-06-07 11:25:00,33.31,33.4,33.29,33.4,81456.0,29.8409,29.9216,29.823,29.9216,81456.0
2023-06-07 11:30:00,33.39,33.45,33.36,33.38,107686.0,29.9126,29.9663,29.8857,29.9036,107686.0
2023-06-07 11:35:00,33.37,33.47,33.36,33.41,69870.0,29.8947,29.9843,29.8857,29.9305,69870.0
2023-06-07 11:40:00,33.41,33.41,33.23,33.23,79883.0,29.9305,29.9305,29.7693,29.7693,79883.0
2023-06-07 11:45:00,33.24,33.33,33.24,33.3,60059.0,29.7782,29.8588,29.7782,29.832,60059.0
2023-06-07 11:50:00,33.29,33.3,33.19,33.2,47979.0,29.823,29.832,29.7334,29.7424,47979.0
2023-06-07 11:55:00,33.19,33.2,33.08,33.12,41345.0,29.7334,29.7424,29.6349,29.6707,41345.0
2023-06-07 12:00:00,33.13,33.24,33.07,33.22,50901.0,29.6797,29.7782,29.6259,29.7603,50901.0
2023-06-07 12:05:00,33.23,33.26,33.19,33.24,39856.0,29.7693,29.7961,29.7334,29.7782,39856.0
2023-06-07 12:10:00,33.23,33.28,33.21,33.27,55552.0,29.7693,29.8141,29.7513,29.8051,55552.0
2023-06-07 12:15:00,33.27,33.36,33.27,33.33,60106.0,29.8051,29.8857,29.8051,29.8588,60106.0
2023-06-07 12:20:00,33.33,33.35,33.3,33.33,142920.0,29.8588,29.8768,29.832,29.8588,142920.0
2023-06-07 12:25:00,33.32,33.42,33.29,33.41,46369.0,29.8499,29.9395,29.823,29.9305,46369.0
2023-06-07 12:30:00,33.41,33.44,33.37,33.4,72686.0,29.9305,29.9574,29.8947,29.9216,72686.0
2023-06-07 12:35:00,33.41,33.48,33.41,33.45,64309.0,29.9305,29.9932,29.9305,29.9663,64309.0
2023-06-07 12:40:00,33.45,33.5,33.43,33.5,49644.0,29.9663,30.0111,29.9484,30.0111,49644.0
2023-06-07 12:45:00,33.5,33.54,33.36,33.37,68165.0,30.0111,30.047,29.8857,29.8947,68165.0
2023-06-07 12:50:00,33.37,33.42,33.33,33.36,52469.0,29.8947,29.9395,29.8588,29.8857,52469.0
2023-06-07 12:55:00,33.36,33.43,33.34,33.42,43000.0,29.8857,29.9484,29.8678,29.9395,43000.0
2023-06-07 13:00:00,33.43,33.43,33.35,33.36,35369.0,29.9484,29.9484,29.8768,29.8857,35369.0
2023-06-07 13:05:00,33.36,33.47,33.32,33.45,106744.0,29.8857,29.9843,29.8499,29.9663,106744.0
2023-06-07 13:10:00,33.45,33.46,33.37,33.44,80613.0,29.9663,29.9753,29.8947,29.9574,80613.0
2023-06-07 13:15:00,33.43,33.55,33.43,33.43,62292.0,29.9484,30.0559,29.9484,29.9484,62292.0
2023-06-07 13:20:00,33.43,33.45,33.39,33.44,38351.0,29.9484,29.9663,29.9126,29.9574,38351.0
2023-06-07 13:25:00,33.43,33.47,33.42,33.43,58708.0,29.9484,29.9843,29.9395,29.9484,58708.0
2023-06-07 13:30:00,33.42,33.43,33.24,33.26,54276.0,29.9395,29.9484,29.7782,29.7961,54276.0
2023-06-07 13:35:00,33.26,33.27,33.16,33.17,53990.0,29.7961,29.8051,29.7065,29.7155,53990.0
2023-06-07 13:40:00,33.17,33.27,33.17,33.25,42976.0,29.7155,29.8051,29.7155,29.7872,42976.0
2023-06-07 13:45:00,33.24,33.26,33.16,33.19,88458.0,29.7782,29.7961,29.7065,29.7334,88458.0
2023-06-07 13:50:00,33.19,33.24,33.17,33.22,70041.0,29.7334,29.7782,29.7155,29.7603,70041.0
2023-06-07 13:55:00,33.22,33.26,33.2,33.21,36301.0,29.7603,29.7961,29.7424,29.7513,36301.0
2023-06-07 14:00:00,33.2,33.27,33.19,33.25,60974.0,29.7424,29.8051,29.7334,29.7872,60974.0
2023-06-07 14:05:00,33.24,33.3,33.22,33.29,46203.0,29.7782,29.832,29.7603,29.823,46203.0
2023-06-07 14:10:00,33.3,33.3,33.21,33.26,51561.0,29.832,29.832,29.7513,29.7961,51561.0
2023-06-07 14:15:00,33.26,33.39,33.25,33.39,68967.0,29.7961,29.9126,29.7872,29.9126,68967.0
2023-06-07 14:20:00,33.39,33.46,33.37,33.45,52369.0,29.9126,29.9753,29.8947,29.9663,52369.0
2023-06-07 14:25:00,33.45,33.49,33.42,33.48,74615.0,29.9663,30.0022,29.9395,29.9932,74615.0
2023-06-07 14:30:00,33.48,33.51,33.45,33.48,55601.0,29.9932,30.0201,29.9663,29.9932,55601.0
2023-06-07 14:35:00,33.48,33.5,33.42,33.46,61664.0,29.9932,30.0111,29.9395,29.9753,61664.0
2023-06-07 14:40:00,33.45,33.47,33.43,33.44,53842.0,29.9663,29.9843,29.9484,29.9574,53842.0
2023-06-07 14:45:00,33.44,33.45,33.39,33.41,78280.0,29.9574,29.9663,29.9126,29.9305,78280.0
2023-06-07 14:50:00,33.41,33.54,33.4,33.53,45500.0,29.9305,30.047,29.9216,30.038,45500.0
2023-06-07 14:55:00,33.54,33.61,33.53,33.59,66647.0,30.047,30.1097,30.038,30.0918,66647.0
2023-06-07 15:00:00,33.6,33.64,33.53,33.55,80865.0,30.1007,30.1366,30.038,30.0559,80865.0
2023-06-07 15:05:00,33.55,33.62,33.54,33.55,81041.0,30.0559,30.1186,30.047,30.0559,81041.0
2023-06-07 15:10:00,33.55,33.61,33.52,33.53,90887.0,30.0559,30.1097,30.0291,30.038,90887.0
2023-06-07 15:15:00,33.53,33.6,33.52,33.57,96547.0,30.038,30.1007,30.0291,30.0739,96547.0
2023-06-07 15:20:00,33.57,33.61,33.54,33.59,64788.0,30.0739,30.1097,30.047,30.0918,64788.0
2023-06-07 15:25:00,33.58,33.6,33.54,33.58,50483.0,30.0828,30.1007,30.047,30.0828,50483.0
2023-06-07 15:30:00,33.58,33.63,33.54,33.57,82776.0,30.0828,30.1276,30.047,30.0739,82776.0
2023-06-07 15:35:00,33.57,33.62,33.55,33.61,72748.0,30.0739,30.1186,30.0559,30.1097,72748.0
2023-06-07 15:40:00,33.61,33.65,33.59,33.64,76792.0,30.1097,30.1455,30.0918,30.1366,76792.0
2023-06-07 15:45:00,33.63,33.73,33.62,33.7,201874.0,30.1276,30.2172,30.1186,30.1903,201874.0
2023-06-07 15:50:00,33.71,33.75,33.54,33.55,323067.0,30.1993,30.2351,30.047,30.0559,323067.0
2023-06-07 15:55:00,33.55,33.56,33.48,33.49,591031.0,30.0559,30.0649,29.9932,30.0022,591031.0
2023-06-08 09:30:00,33.52,33.61,33.32,33.38,223608.0,30.0291,30.1097,29.8499,29.9036,223608.0
2023-06-08 09:35:00,33.38,33.45,32.97,32.97,166619.0,29.9036,29.9663,29.5363,29.5363,166619.0
2023-06-08 09:40:00,32.98,33.13,32.95,33.0,135867.0,29.5453,29.6797,29.5184,29.5632,135867.0
2023-06-08 09:45:00,33.0,33.01,32.77,32.85,216805.0,29.5632,29.5722,29.3572,29.4288,216805.0
2023-06-08 09:50:00,32.85,32.93,32.72,32.75,146565.0,29.4288,29.5005,29.3124,29.3392,146565.0
2023-06-08 09:55:00,32.75,32.79,32.68,32.69,95146.0,29.3392,29.3751,29.2765,29.2855,95146.0
2023-06-08 10:00:00,32.69,32.79,32.63,32.64,329587.0,29.2855,29.3751,29.2317,29.2407,329587.0
2023-06-08 10:05:00,32.64,32.65,32.54,32.6,105069.0,29.2407,29.2497,29.1511,29.2049,105069.0
2023-06-08 10:10:00,32.61,32.71,32.54,32.68,112779.0,29.2138,29.3034,29.1511,29.2765,112779.0
2023-06-08 10:15:00,32.69,32.82,32.66,32.76,170976.0,29.2855,29.402,29.2586,29.3482,170976.0
2023-06-08 10:20:00,32.76,32.79,32.69,32.73,52981.0,29.3482,29.3751,29.2855,29.3213,52981.0
2023-06-08 10:25:00,32.71,32.74,32.64,32.72,84018.0,29.3034,29.3303,29.2407,29.3124,84018.0
2023-06-08 10:30:00,32.72,32.77,32.55,32.57,74753.0,29.3124,29.3572,29.1601,29.178,74753.0
2023-06-08 10:35:00,32.57,32.72,32.56,32.7,61459.0,29.178,29.3124,29.169,29.2945,61459.0
2023-06-08 10:40:00,32.7,32.83,32.7,32.82,61143.0,29.2945,29.4109,29.2945,29.402,61143.0
2023-06-08 10:45:00,32.82,32.87,32.77,32.78,88262.0,29.402,29.4468,29.3572,29.3661,88262.0
2023-06-08 10:50:00,32.79,32.81,32.67,32.68,44908.0,29.3751,29.393,29.2676,29.2765,44908.0
2023-06-08 10:55:00,32.68,32.74,32.63,32.73,77126.0,29.2765,29.3303,29.2317,29.3213,77126.0
2023-06-08 11:00:00,32.73,32.74,32.57,32.57,72192.0,29.3213,29.3303,29.178,29.178,72192.0
2023-06-08 11:05:00,32.56,32.62,32.51,32.6,119586.0,29.169,29.2228,29.1242,29.2049,119586.0
2023-06-08 11:10:00,32.6,32.66,32.55,32.55,97896.0,29.2049,29.2586,29.1601,29.1601,97896.0
2023-06-08 11:15:00,32.55,32.69,32.55,32.69,106712.0,29.1601,29.2855,29.1601,29.2855,106712.0
2023-06-08 11:20:00,32.68,32.82,32.67,32.82,85515.0,29.2765,29.402,29.2676,29.402,85515.0
2023-06-08 11:25:00,32.82,32.85,32.79,32.84,86044.0,29.402,29.4288,29.3751,29.4199,86044.0
2023-06-08 11:30:00,32.83,32.85,32.78,32.83,82639.0,29.4109,29.4288,29.3661,29.4109,82639.0
2023-06-08 11:35:00,32.82,32.93,32.75,32.89,118891.0,29.402,29.5005,29.3392,29.4647,118891.0
2023-06-08 11:40:00,32.89,32.95,32.83,32.84,65232.0,29.4647,29.5184,29.4109,29.4199,65232.0
2023-06-08 11:45:00,32.84,32.84,32.72,32.76,64551.0,29.4199,29.4199,29.3124,29.3482,64551.0
2023-06-08 11:50:00,32.76,32.76,32.7,32.73,57909.0,29.3482,29.3482,29.2945,29.3213,57909.0
2023-06-08 11:55:00,32.73,32.75,32.7,32.72,45447.0,29.3213,29.3392,29.2945,29.3124,45447.0
2023-06-08 12:00:00,32.72,32.76,32.7,32.76,44813.0,29.3124,29.3482,29.2945,29.3482,44813.0
2023-06-08 12:05:00,32.76,32.83,32.75,32.77,52131.0,29.3482,29.4109,29.3392,29.3572,52131.0
2023-06-08 12:10:00,32.77,32.8,32.75,32.77,50240.0,29.3572,29.384,29.3392,29.3572,50240.0
2023-06-08 12:15:00,32.78,32.85,32.77,32.83,56819.0,29.3661,29.4288,29.3572,29.4109,56819.0
2023-06-08 12:20:00,32.83,32.85,32.77,32.79,48776.0,29.4109,29.4288,29.3572,29.3751,48776.0
2023-06-08 12:25:00,32.79,32.93,32.76,32.93,61092.0,29.3751,29.5005,29.3482,29.5005,61092.0
2023-06-08 12:30:00,32.92,32.93,32.85,32.88,78369.0,29.4915,29.5005,29.4288,29.4557,78369.0
2023-06-08 12:35:00,32.89,32.93,32.87,32.89,40366.0,29.4647,29.5005,29.4468,29.4647,40366.0
2023-06-08 12:40:00,32.89,32.99,32.88,32.98,34228.0,29.4647,29.5543,29.4557,29.5453,34228.0
2023-06-08 12:45:00,32.98,33.0,32.93,32.95,72795.0,29.5453,29.5632,29.5005,29.5184,72795.0
2023-06-08 12:50:00,32.95,32.99,32.92,32.98,34734.0,29.5184,29.5543,29.4915,29.5453,34734.0
2023-06-08 12:55:00,32.98,32.98,32.94,32.95,38506.0,29.5453,29.5453,29.5095,29.5184,38506.0
2023-06-08 13:00:00,32.95,32.99,32.92,32.94,48013.0,29.5184,29.5543,29.4915,29.5095,48013.0
2023-06-08 13:05:00,32.94,33.01,32.93,33.01,46946.0,29.5095,29.5722,29.5005,29.5722,46946.0
2023-06-08 13:10:00,33.01,33.03,32.99,33.01,37671.0,29.5722,29.5901,29.5543,29.5722,37671.0
2023-06-08 13:15:00,33.01,33.1,33.0,33.09,26113.0,29.5722,29.6528,29.5632,29.6438,26113.0
2023-06-08 13:20:00,33.1,33.11,33.05,33.06,47618.0,29.6528,29.6618,29.608,29.617,47618.0
2023-06-08 13:25:00,33.06,33.11,33.05,33.1,35056.0,29.617,29.6618,29.608,29.6528,35056.0
2023-06-08 13:30:00,33.09,33.19,33.09,33.11,61202.0,29.6438,29.7334,29.6438,29.6618,61202.0
2023-06-08 13:35:00,33.11,33.11,33.02,33.03,55146.0,29.6618,29.6618,29.5811,29.5901,55146.0
2023-06-08 13:40:00,33.03,33.08,33.02,33.05,48459.0,29.5901,29.6349,29.5811,29.608,48459.0
2023-06-08 13:45:00,33.05,33.05,32.97,32.99,50015.0,29.608,29.608,29.5363,29.5543,50015.0
2023-06-08 13:50:00,32.99,33.07,32.98,33.05,33621.0,29.5543,29.6259,29.5453,29.608,33621.0
2023-06-08 13:55:00,33.05,33.06,33.02,33.05,53284.0,29.608,29.617,29.5811,29.608,53284.0
2023-06-08 14:00:00,33.05,33.08,33.05,33.05,64830.0,29.608,29.6349,29.608,29.608,64830.0
2023-06-08 14:05:00,33.05,33.06,32.99,33.01,56377.0,29.608,29.617,29.5543,29.5722,56377.0
2023-06-08 14:10:00,33.02,33.07,33.0,33.04,31030.0,29.5811,29.6259,29.5632,29.599,31030.0
2023-06-08 14:15:00,33.03,33.08,33.02,33.06,40096.0,29.5901,29.6349,29.5811,29.617,40096.0
2023-06-08 14:20:00,33.06,33.07,32.99,33.01,46109.0,29.617,29.6259,29.5543,29.5722,46109.0
2023-06-08 14:25:00,33.01,33.05,33.0,33.04,43458.0,29.5722,29.608,29.5632,29.599,43458.0
2023-06-08 14:30:00,33.04,33.13,33.03,33.13,45180.0,29.599,29.6797,29.5901,29.6797,45180.0
2023-06-08 14:35:00,33.12,33.14,33.09,33.11,53323.0,29.6707,29.6886,29.6438,29.6618,53323.0
2023-06-08 14:40:00,33.11,33.13,33.07,33.08,50909.0,29.6618,29.6797,29.6259,29.6349,50909.0
2023-06-08 14:45:00,33.09,33.11,33.06,33.09,46345.0,29.6438,29.6618,29.617,29.6438,46345.0
2023-06-08 14:50:00,33.08,33.15,33.08,33.14,33897.0,29.6349,29.6976,29.6349,29.6886,33897.0
2023-06-08 14:55:00,33.13,33.17,33.12,33.15,42850.0,29.6797,29.7155,29.6707,29.6976,42850.0
2023-06-08 15:00:00,33.15,33.17,33.13,33.16,46658.0,29.6976,29.7155,29.6797,29.7065,46658.0
2023-06-08 15:05:00,33.16,33.21,33.13,33.2,68536.0,29.7065,29.7513,29.6797,29.7424,68536.0
2023-06-08 15:10:00,33.2,33.22,33.12,33.12,93172.0,29.7424,29.7603,29.6707,29.6707,93172.0
2023-06-08 15:15:00,33.12,33.14,33.05,33.07,58075.0,29.6707,29.6886,29.608,29.6259,58075.0
2023-06-08 15:20:00,33.08,33.17,33.06,33.16,74816.0,29.6349,29.7155,29.617,29.7065,74816.0
2023-06-08 15:25:00,33.16,33.16,33.11,33.13,55098.0,29.7065,29.7065,29.6618,29.6797,55098.0
2023-06-08 15:30:00,33.13,33.13,33.04,33.07,90822.0,29.6797,29.6797,29.599,29.6259,90822.0
2023-06-08 15:35:00,33.07,33.15,33.06,33.14,92306.0,29.6259,29.6976,29.617,29.6886,92306.0
2023-06-08 15:40:00,33.14,33.24,33.13,33.23,75161.0,29.6886,29.7782,29.6797,29.7693,75161.0
2023-06-08 15:45:00,33.23,33.29,33.21,33.28,93403.0,29.7693,29.823,29.7513,29.8141,93403.0
2023-06-08 15:50:00,33.27,33.32,33.19,33.19,176882.0,29.8051,29.8499,29.7334,29.7334,176882.0
2023-06-08 15:55:00,33.19,33.24,33.14,33.14,432340.0,29.7334,29.7782,29.6886,29.6886,432340.0
2023-06-09 09:30:00,33.28,33.51,33.25,33.3,185534.0,29.8141,30.0201,29.7872,29.832,185534.0
2023-06-09 09:35:00,33.3,33.3,33.02,33.16,68362.0,29.832,29.832,29.5811,29.7065,68362.0
2023-06-09 09:40:00,33.17,33.2,33.0,33.09,61018.0,29.7155,29.7424,29.5632,29.6438,61018.0
2023-06-09 09:45:00,33.08,33.08,32.87,32.94,75300.0,29.6349,29.6349,29.4468,29.5095,75300.0
2023-06-09 09:50:00,32.94,33.01,32.88,32.93,74412.0,29.5095,29.5722,29.4557,29.5005,74412.0
2023-06-09 09:55:00,32.94,33.02,32.85,32.87,77750.0,29.5095,29.5811,29.4288,29.4468,77750.0
2023-06-09 10:00:00,32.88,33.0,32.87,32.98,174995.0,29.4557,29.5632,29.4468,29.5453,174995.0
2023-06-09 10:05:00,32.98,33.01,32.84,32.93,79220.0,29.5453,29.5722,29.4199,29.5005,79220.0
2023-06-09 10:10:00,32.94,32.95,32.8,32.9,90256.0,29.5095,29.5184,29.384,29.4736,90256.0
2023-06-09 10:15:00,32.9,33.01,32.89,32.96,43932.0,29.4736,29.5722,29.4647,29.5274,43932.0
2023-06-09 10:20:00,32.96,32.97,32.9,32.94,90562.0,29.5274,29.5363,29.4736,29.5095,90562.0
2023-06-09 10:25:00,32.92,32.93,32.78,32.91,71963.0,29.4915,29.5005,29.3661,29.4826,71963.0
2023-06-09 10:30:00,32.92,33.04,32.92,33.02,105408.0,29.4915,29.599,29.4915,29.5811,105408.0
2023-06-09 10:35:00,33.01,33.13,32.99,33.05,118209.0,29.5722,29.6797,29.5543,29.608,118209.0
2023-06-09 10:40:00,33.06,33.08,32.99,33.07,72523.0,29.617,29.6349,29.5543,29.6259,72523.0
2023-06-09 10:45:00,33.07,33.12,32.99,33.04,98697.0,29.6259,29.6707,29.5543,29.599,98697.0
2023-06-09 10:50:00,33.04,33.05,32.92,32.97,65143.0,29.599,29.608,29.4915,29.5363,65143.0
2023-06-09 10:55:00,32.97,32.99,32.88,32.92,76149.0,29.5363,29.5543,29.4557,29.4915,76149.0
2023-06-09 11:00:00,32.92,32.99,32.85,32.89,44060.0,29.4915,29.5543,29.4288,29.4647,44060.0
2023-06-09 11:05:00,32.89,32.97,32.85,32.91,93128.0,29.4647,29.5363,29.4288,29.4826,93128.0
2023-06-09 11:10:00,32.92,32.92,32.79,32.86,91379.0,29.4915,29.4915,29.3751,29.4378,91379.0
2023-06-09 11:15:00,32.85,32.87,32.75,32.84,46076.0,29.4288,29.4468,29.3392,29.4199,46076.0
2023-06-09 11:20:00,32.83,32.93,32.77,32.77,169125.0,29.4109,29.5005,29.3572,29.3572,169125.0
2023-06-09 11:25:00,32.77,32.82,32.72,32.79,78856.0,29.3572,29.402,29.3124,29.3751,78856.0
2023-06-09 11:30:00,32.78,32.78,32.64,32.7,141538.0,29.3661,29.3661,29.2407,29.2945,141538.0
2023-06-09 11:35:00,32.7,32.76,32.7,32.7,56741.0,29.2945,29.3482,29.2945,29.2945,56741.0
2023-06-09 11:40:00,32.71,32.77,32.69,32.76,55281.0,29.3034,29.3572,29.2855,29.3482,55281.0
2023-06-09 11:45:00,32.77,32.78,32.69,32.76,72377.0,29.3572,29.3661,29.2855,29.3482,72377.0
2023-06-09 11:50:00,32.76,32.78,32.73,32.76,33748.0,29.3482,29.3661,29.3213,29.3482,33748.0
2023-06-09 11:55:00,32.77,32.8,32.73,32.8,38221.0,29.3572,29.384,29.3213,29.384,38221.0
2023-06-09 12:00:00,32.79,32.79,32.71,32.73,51931.0,29.3751,29.3751,29.3034,29.3213,51931.0
2023-06-09 12:05:00,32.73,32.75,32.69,32.7,27611.0,29.3213,29.3392,29.2855,29.2945,27611.0
2023-06-09 12:10:00,32.7,32.83,32.69,32.82,57853.0,29.2945,29.4109,29.2855,29.402,57853.0
2023-06-09 12:15:00,32.82,32.82,32.73,32.76,82823.0,29.402,29.402,29.3213,29.3482,82823.0
2023-06-09 12:20:00,32.76,32.8,32.75,32.79,61125.0,29.3482,29.384,29.3392,29.3751,61125.0
2023-06-09 12:25:00,32.79,32.87,32.76,32.86,55828.0,29.3751,29.4468,29.3482,29.4378,55828.0
2023-06-09 12:30:00,32.85,32.89,32.83,32.86,28460.0,29.4288,29.4647,29.4109,29.4378,28460.0
2023-06-09 12:35:00,32.86,32.87,32.81,32.84,66346.0,29.4378,29.4468,29.393,29.4199,66346.0
2023-06-09 12:40:00,32.84,32.85,32.72,32.73,109807.0,29.4199,29.4288,29.3124,29.3213,109807.0
2023-06-09 12:45:00,32.72,32.8,32.7,32.75,53308.0,29.3124,29.384,29.2945,29.3392,53308.0
2023-06-09 12:50:00,32.76,32.79,32.74,32.77,44768.0,29.3482,29.3751,29.3303,29.3572,44768.0
2023-06-09 12:55:00,32.77,32.91,32.74,32.89,43626.0,29.3572,29.4826,29.3303,29.4647,43626.0
2023-06-09 13:00:00,32.89,32.89,32.81,32.85,68246.0,29.4647,29.4647,29.393,29.4288,68246.0
2023-06-09 13:05:00,32.85,32.88,32.82,32.86,69444.0,29.4288,29.4557,29.402,29.4378,69444.0
2023-06-09 13:10:00,32.86,32.87,32.84,32.84,37036.0,29.4378,29.4468,29.4199,29.4199,37036.0
2023-06-09 13:15:00,32.84,32.86,32.75,32.82,118629.0,29.4199,29.4378,29.3392,29.402,118629.0
2023-06-09 13:20:00,32.82,32.82,32.69,32.69,67759.0,29.402,29.402,29.2855,29.2855,67759.0
2023-06-09 13:25:00,32.69,32.71,32.64,32.7,67834.0,29.2855,29.3034,29.2407,29.2945,67834.0
2023-06-09 13:30:00,32.7,32.73,32.62,32.63,71852.0,29.2945,29.3213,29.2228,29.2317,71852.0
2023-06-09 13:35:00,32.63,32.64,32.53,32.54,99191.0,29.2317,29.2407,29.1422,29.1511,99191.0
2023-06-09 13:40:00,32.55,32.57,32.51,32.52,90764.0,29.1601,29.178,29.1242,29.1332,90764.0
2023-06-09 13:45:00,32.52,32.55,32.48,32.48,111581.0,29.1332,29.1601,29.0974,29.0974,111581.0
2023-06-09 13:50:00,32.48,32.56,32.48,32.55,76759.0,29.0974,29.169,29.0974,29.1601,76759.0
2023-06-09 13:55:00,32.54,32.59,32.54,32.58,175965.0,29.1511,29.1959,29.1511,29.187,175965.0
2023-06-09 14:00:00,32.58,32.58,32.44,32.45,56159.0,29.187,29.187,29.0615,29.0705,56159.0
2023-06-09 14:05:00,32.44,32.49,32.43,32.47,88172.0,29.0615,29.1063,29.0526,29.0884,88172.0
2023-06-09 14:10:00,32.47,32.55,32.46,32.48,115299.0,29.0884,29.1601,29.0795,29.0974,115299.0
2023-06-09 14:15:00,32.48,32.48,32.43,32.47,88587.0,29.0974,29.0974,29.0526,29.0884,88587.0
2023-06-09 14:20:00,32.47,32.57,32.46,32.55,82513.0,29.0884,29.178,29.0795,29.1601,82513.0
2023-06-09 14:25:00,32.56,32.58,32.47,32.51,59399.0,29.169,29.187,29.0884,29.1242,59399.0
2023-06-09 14:30:00,32.5,32.52,32.44,32.48,68096.0,29.1153,29.1332,29.0615,29.0974,68096.0
2023-06-09 14:35:00,32.48,32.48,32.43,32.44,52921.0,29.0974,29.0974,29.0526,29.0615,52921.0
2023-06-09 14:40:00,32.44,32.49,32.43,32.48,37965.0,29.0615,29.1063,29.0526,29.0974,37965.0
2023-06-09 14:45:00,32.48,32.53,32.45,32.51,61167.0,29.0974,29.1422,29.0705,29.1242,61167.0
2023-06-09 14:50:00,32.51,32.52,32.48,32.48,45978.0,29.1242,29.1332,29.0974,29.0974,45978.0
2023-06-09 14:55:00,32.48,32.56,32.47,32.55,63617.0,29.0974,29.169,29.0884,29.1601,63617.0
2023-06-09 15:00:00,32.55,32.64,32.54,32.62,59342.0,29.1601,29.2407,29.1511,29.2228,59342.0
2023-06-09 15:05:00,32.61,32.62,32.48,32.49,130655.0,29.2138,29.2228,29.0974,29.1063,130655.0
2023-06-09 15:10:00,32.5,32.5,32.44,32.48,93680.0,29.1153,29.1153,29.0615,29.0974,93680.0
2023-06-09 15:15:00,32.48,32.51,32.45,32.49,82101.0,29.0974,29.1242,29.0705,29.1063,82101.0
2023-06-09 15:20:00,32.48,32.56,32.48,32.53,73354.0,29.0974,29.169,29.0974,29.1422,73354.0
2023-06-09 15:25:00,32.54,32.57,32.52,32.57,57757.0,29.1511,29.178,29.1332,29.178,57757.0
2023-06-09 15:30:00,32.57,32.63,32.56,32.62,80389.0,29.178,29.2317,29.169,29.2228,80389.0
2023-06-09 15:35:00,32.61,32.62,32.5,32.55,109612.0,29.2138,29.2228,29.1153,29.1601,109612.0
2023-06-09 15:40:00,32.54,32.58,32.53,32.56,57080.0,29.1511,29.187,29.1422,29.169,57080.0
2023-06-09 15:45:00,32.55,32.61,32.55,32.59,104462.0,29.1601,29.2138,29.1601,29.1959,104462.0
2023-06-09 15:50:00,32.59,32.67,32.56,32.66,191942.0,29.1959,29.2676,29.169,29.2586,191942.0
2023-06-09 15:55:00,32.66,32.68,32.62,32.63,432717.0,29.2586,29.2765,29.2228,29.2317,432717.0
2023-06-12 09:30:00,32.36,32.75,32.36,32.56,166715.0,28.9899,29.3392,28.9899,29.169,166715.0
2023-06-12 09:35:00,32.58,32.67,32.47,32.66,60537.0,29.187,29.2676,29.0884,29.2586,60537.0
2023-06-12 09:40:00,32.67,32.9,32.63,32.71,86306.0,29.2676,29.4736,29.2317,29.3034,86306.0
2023-06-12 09:45:00,32.71,32.72,32.54,32.7,75340.0,29.3034,29.3124,29.1511,29.2945,75340.0
2023-06-12 09:50:00,32.7,33.01,32.69,32.96,69664.0,29.2945,29.5722,29.2855,29.5274,69664.0
2023-06-12 09:55:00,32.97,33.05,32.91,33.0,96660.0,29.5363,29.608,29.4826,29.5632,96660.0
2023-06-12 10:00:00,33.01,33.09,32.96,33.02,90052.0,29.5722,29.6438,29.5274,29.5811,90052.0
2023-06-12 10:05:00,33.02,33.06,32.86,32.93,58061.0,29.5811,29.617,29.4378,29.5005,58061.0
2023-06-12 10:10:00,32.93,33.05,32.91,33.01,62399.0,29.5005,29.608,29.4826,29.5722,62399.0
2023-06-12 10:15:00,33.01,33.02,32.88,32.94,76267.0,29.5722,29.5811,29.4557,29.5095,76267.0
2023-06-12 10:20:00,32.93,32.98,32.52,32.53,152738.0,29.5005,29.5453,29.1332,29.1422,152738.0
2023-06-12 10:25:00,32.53,32.67,32.45,32.58,126493.0,29.1422,29.2676,29.0705,29.187,126493.0
2023-06-12 10:30:00,32.57,32.57,32.33,32.34,76921.0,29.178,29.178,28.963,28.9719,76921.0
2023-06-12 10:35:00,32.34,32.35,32.19,32.2,194909.0,28.9719,28.9809,28.8376,28.8465,194909.0
2023-06-12 10:40:00,32.2,32.37,32.19,32.37,102246.0,28.8465,28.9988,28.8376,28.9988,102246.0
2023-06-12 10:45:00,32.36,32.5,32.23,32.24,76224.0,28.9899,29.1153,28.8734,28.8824,76224.0
2023-06-12 10:50:00,32.24,32.26,32.12,32.13,65814.0,28.8824,28.9003,28.7749,28.7838,65814.0
2023-06-12 10:55:00,32.14,32.34,32.14,32.32,152301.0,28.7928,28.9719,28.7928,28.954,152301.0
2023-06-12 11:00:00,32.33,32.36,32.2,32.24,53936.0,28.963,28.9899,28.8465,28.8824,53936.0
2023-06-12 11:05:00,32.25,32.28,32.16,32.19,72137.0,28.8913,28.9182,28.8107,28.8376,72137.0
2023-06-12 11:10:00,32.19,32.33,32.16,32.31,91963.0,28.8376,28.963,28.8107,28.9451,91963.0
2023-06-12 11:15:00,32.32,32.33,31.93,32.07,189669.0,28.954,28.963,28.6046,28.7301,189669.0
2023-06-12 11:20:00,32.07,32.07,31.75,31.76,179955.0,28.7301,28.7301,28.4434,28.4524,179955.0
2023-06-12 11:25:00,31.75,31.79,31.59,31.6,262169.0,28.4434,28.4792,28.3001,28.309,262169.0
2023-06-12 11:30:00,31.59,31.68,31.36,31.4,443870.0,28.3001,28.3807,28.094,28.1298,443870.0
2023-06-12 11:35:00,31.39,31.43,31.21,31.28,475866.0,28.1209,28.1567,27.9596,28.0223,475866.0
2023-06-12 11:40:00,31.29,31.35,31.12,31.13,268111.0,28.0313,28.0851,27.879,27.888,268111.0
2023-06-12 11:45:00,31.13,31.26,31.05,31.21,380087.0,27.888,28.0044,27.8163,27.9596,380087.0
2023-06-12 11:50:00,31.21,31.42,31.21,31.33,171695.0,27.9596,28.1478,27.9596,28.0671,171695.0
2023-06-12 11:55:00,31.33,31.47,31.32,31.46,114083.0,28.0671,28.1926,28.0582,28.1836,114083.0
2023-06-12 12:00:00,31.46,31.64,31.43,31.59,124270.0,28.1836,28.3449,28.1567,28.3001,124270.0
2023-06-12 12:05:00,31.6,31.67,31.54,31.61,94362.0,28.309,28.3717,28.2553,28.318,94362.0
2023-06-12 12:10:00,31.62,31.74,31.59,31.71,87926.0,28.3269,28.4344,28.3001,28.4076,87926.0
2023-06-12 12:15:00,31.7,31.74,31.66,31.68,62902.0,28.3986,28.4344,28.3628,28.3807,62902.0
2023-06-12 12:20:00,31.68,31.77,31.64,31.76,63015.0,28.3807,28.4613,28.3449,28.4524,63015.0
2023-06-12 12:25:00,31.76,31.79,31.69,31.7,42042.0,28.4524,28.4792,28.3896,28.3986,42042.0
2023-06-12 12:30:00,31.7,31.76,31.64,31.75,52071.0,28.3986,28.4524,28.3449,28.4434,52071.0
2023-06-12 12:35:00,31.75,31.86,31.73,31.83,49063.0,28.4434,28.5419,28.4255,28.5151,49063.0
2023-06-12 12:40:00,31.83,31.83,31.66,31.75,133376.0,28.5151,28.5151,28.3628,28.4434,133376.0
2023-06-12 12:45:00,31.75,31.8,31.71,31.75,85695.0,28.4434,28.4882,28.4076,28.4434,85695.0
2023-06-12 12:50:00,31.75,31.79,31.66,31.73,107860.0,28.4434,28.4792,28.3628,28.4255,107860.0
2023-06-12 12:55:00,31.73,31.86,31.73,31.85,49101.0,28.4255,28.5419,28.4255,28.533,49101.0
2023-06-12 13:00:00,31.85,31.88,31.82,31.83,105019.0,28.533,28.5599,28.5061,28.5151,105019.0
2023-06-12 13:05:00,31.83,31.87,31.79,31.86,53605.0,28.5151,28.5509,28.4792,28.5419,53605.0
2023-06-12 13:10:00,31.85,31.87,31.82,31.85,43893.0,28.533,28.5509,28.5061,28.533,43893.0
2023-06-12 13:15:00,31.85,31.86,31.76,31.78,52737.0,28.533,28.5419,28.4524,28.4703,52737.0
2023-06-12 13:20:00,31.78,31.85,31.75,31.83,57170.0,28.4703,28.533,28.4434,28.5151,57170.0
2023-06-12 13:25:00,31.83,31.84,31.8,31.82,44859.0,28.5151,28.524,28.4882,28.5061,44859.0
2023-06-12 13:30:00,31.83,31.83,31.74,31.76,49991.0,28.5151,28.5151,28.4344,28.4524,49991.0
2023-06-12 13:35:00,31.76,31.79,31.68,31.79,65482.0,28.4524,28.4792,28.3807,28.4792,65482.0
2023-06-12 13:40:00,31.79,31.83,31.73,31.76,52538.0,28.4792,28.5151,28.4255,28.4524,52538.0
2023-06-12 13:45:00,31.75,31.87,31.75,31.83,43072.0,28.4434,28.5509,28.4434,28.5151,43072.0
2023-06-12 13:50:00,31.83,31.84,31.79,31.81,55657.0,28.5151,28.524,28.4792,28.4971,55657.0
2023-06-12 13:55:00,31.81,31.83,31.74,31.78,86904.0,28.4971,28.5151,28.4344,28.4703,86904.0
2023-06-12 14:00:00,31.77,31.83,31.77,31.81,116914.0,28.4613,28.5151,28.4613,28.4971,116914.0
2023-06-12 14:05:00,31.81,31.87,31.79,31.84,118878.0,28.4971,28.5509,28.4792,28.524,118878.0
2023-06-12 14:10:00,31.84,31.88,31.81,31.84,66342.0,28.524,28.5599,28.4971,28.524,66342.0
2023-06-12 14:15:00,31.84,31.87,31.8,31.82,51963.0,28.524,28.5509,28.4882,28.5061,51963.0
2023-06-12 14:20:00,31.82,31.87,31.8,31.84,55178.0,28.5061,28.5509,28.4882,28.524,55178.0
2023-06-12 14:25:00,31.84,31.88,31.82,31.83,35149.0,28.524,28.5599,28.5061,28.5151,35149.0
2023-06-12 14:30:00,31.83,31.94,31.82,31.92,40720.0,28.5151,28.6136,28.5061,28.5957,40720.0
2023-06-12 14:35:00,31.92,31.93,30.6,30.8,2453685.0,28.5957,28.6046,27.4132,27.5923,2453685.0
2023-06-12 14:40:00,30.8,31.28,30.71,31.24,887497.0,27.5923,28.0223,27.5117,27.9865,887497.0
2023-06-12 14:45:00,31.24,31.49,31.15,31.45,403825.0,27.9865,28.2105,27.9059,28.1746,403825.0
2023-06-12 14:50:00,31.45,31.61,31.31,31.58,385432.0,28.1746,28.318,28.0492,28.2911,385432.0
2023-06-12 14:55:00,31.59,31.73,31.55,31.68,240163.0,28.3001,28.4255,28.2642,28.3807,240163.0
2023-06-12 15:00:00,31.69,31.74,31.59,31.59,260888.0,28.3896,28.4344,28.3001,28.3001,260888.0
2023-06-12 15:05:00,31.59,31.77,31.54,31.72,288066.0,28.3001,28.4613,28.2553,28.4165,288066.0
2023-06-12 15:10:00,31.73,31.82,31.69,31.8,157181.0,28.4255,28.5061,28.3896,28.4882,157181.0
2023-06-12 15:15:00,31.81,31.93,31.8,31.87,168382.0,28.4971,28.6046,28.4882,28.5509,168382.0
2023-06-12 15:20:00,31.87,31.89,31.79,31.86,184613.0,28.5509,28.5688,28.4792,28.5419,184613.0
2023-06-12 15:25:00,31.86,31.9,31.82,31.88,75020.0,28.5419,28.5778,28.5061,28.5599,75020.0
2023-06-12 15:30:00,31.88,31.96,31.86,31.96,87941.0,28.5599,28.6315,28.5419,28.6315,87941.0
2023-06-12 15:35:00,31.96,31.96,31.83,31.89,105213.0,28.6315,28.6315,28.5151,28.5688,105213.0
2023-06-12 15:40:00,31.89,31.95,31.86,31.9,111662.0,28.5688,28.6226,28.5419,28.5778,111662.0
2023-06-12 15:45:00,31.9,31.91,31.85,31.9,103096.0,28.5778,28.5867,28.533,28.5778,103096.0
2023-06-12 15:50:00,31.9,31.94,31.86,31.88,249339.0,28.5778,28.6136,28.5419,28.5599,249339.0
2023-06-12 15:55:00,31.88,31.96,31.88,31.96,422136.0,28.5599,28.6315,28.5599,28.6315,422136.0
2023-06-13 09:30:00,31.97,31.97,31.69,31.92,184990.0,28.6405,28.6405,28.3896,28.5957,184990.0
2023-06-13 09:35:00,31.95,32.26,31.8,32.24,96720.0,28.6226,28.9003,28.4882,28.8824,96720.0
2023-06-13 09:40:00,32.22,32.38,32.16,32.24,85273.0,28.8644,29.0078,28.8107,28.8824,85273.0
2023-06-13 09:45:00,32.25,32.44,32.19,32.39,181819.0,28.8913,29.0615,28.8376,29.0167,181819.0
2023-06-13 09:50:00,32.4,32.47,32.27,32.38,110480.0,29.0257,29.0884,28.9092,29.0078,110480.0
2023-06-13 09:55:00,32.38,32.53,32.3,32.52,120124.0,29.0078,29.1422,28.9361,29.1332,120124.0
2023-06-13 10:00:00,32.53,32.62,32.48,32.62,108741.0,29.1422,29.2228,29.0974,29.2228,108741.0
2023-06-13 10:05:00,32.61,32.72,32.58,32.71,104845.0,29.2138,29.3124,29.187,29.3034,104845.0
2023-06-13 10:10:00,32.72,32.82,32.58,32.76,170708.0,29.3124,29.402,29.187,29.3482,170708.0
2023-06-13 10:15:00,32.77,32.78,32.55,32.66,104753.0,29.3572,29.3661,29.1601,29.2586,104753.0
2023-06-13 10:20:00,32.66,32.79,32.61,32.7,112778.0,29.2586,29.3751,29.2138,29.2945,112778.0
2023-06-13 10:25:00,32.71,32.87,32.7,32.87,74577.0,29.3034,29.4468,29.2945,29.4468,74577.0
2023-06-13 10:30:00,32.87,32.89,32.61,32.73,91782.0,29.4468,29.4647,29.2138,29.3213,91782.0
2023-06-13 10:35:00,32.73,32.77,32.59,32.62,69308.0,29.3213,29.3572,29.1959,29.2228,69308.0
2023-06-13 10:40:00,32.62,32.72,32.58,32.66,228638.0,29.2228,29.3124,29.187,29.2586,228638.0
2023-06-13 10:45:00,32.67,32.69,32.45,32.46,150917.0,29.2676,29.2855,29.0705,29.0795,150917.0
2023-06-13 10:50:00,32.46,32.51,32.4,32.43,93584.0,29.0795,29.1242,29.0257,29.0526,93584.0
2023-06-13 10:55:00,32.42,32.47,32.39,32.43,74282.0,29.0436,29.0884,29.0167,29.0526,74282.0
2023-06-13 11:00:00,32.43,32.56,32.39,32.43,77196.0,29.0526,29.169,29.0167,29.0526,77196.0
2023-06-13 11:05:00,32.43,32.46,32.3,32.33,88893.0,29.0526,29.0795,28.9361,28.963,88893.0
2023-06-13 11:10:00,32.34,32.4,32.33,32.38,102854.0,28.9719,29.0257,28.963,29.0078,102854.0
2023-06-13 11:15:00,32.38,32.4,32.28,32.29,103030.0,29.0078,29.0257,28.9182,28.9272,103030.0
2023-06-13 11:20:00,32.3,32.4,32.28,32.3,149297.0,28.9361,29.0257,28.9182,28.9361,149297.0
2023-06-13 11:25:00,32.3,32.45,32.3,32.43,185126.0,28.9361,29.0705,28.9361,29.0526,185126.0
2023-06-13 11:30:00,32.43,32.51,32.43,32.5,62877.0,29.0526,29.1242,29.0526,29.1153,62877.0
2023-06-13 11:35:00,32.5,32.54,32.3,32.3,61795.0,29.1153,29.1511,28.9361,28.9361,61795.0
2023-06-13 11:40:00,32.31,32.41,32.3,32.38,59249.0,28.9451,29.0347,28.9361,29.0078,59249.0
2023-06-13 11:45:00,32.38,32.42,32.36,32.41,35788.0,29.0078,29.0436,28.9899,29.0347,35788.0
2023-06-13 11:50:00,32.4,32.47,32.39,32.46,58093.0,29.0257,29.0884,29.0167,29.0795,58093.0
2023-06-13 11:55:00,32.47,32.49,32.41,32.43,61645.0,29.0884,29.1063,29.0347,29.0526,61645.0
2023-06-13 12:00:00,32.43,32.49,32.4,32.48,76631.0,29.0526,29.1063,29.0257,29.0974,76631.0
2023-06-13 12:05:00,32.47,32.61,32.47,32.59,62353.0,29.0884,29.2138,29.0884,29.1959,62353.0
2023-06-13 12:10:00,32.6,32.62,32.56,32.58,48181.0,29.2049,29.2228,29.169,29.187,48181.0
2023-06-13 12:15:00,32.58,32.61,32.57,32.59,41278.0,29.187,29.2138,29.178,29.1959,41278.0
2023-06-13 12:20:00,32.59,32.6,32.53,32.59,54569.0,29.1959,29.2049,29.1422,29.1959,54569.0
2023-06-13 12:25:00,32.58,32.59,32.51,32.55,52618.0,29.187,29.1959,29.1242,29.1601,52618.0
2023-06-13 12:30:00,32.54,32.57,32.47,32.48,102554.0,29.1511,29.178,29.0884,29.0974,102554.0
2023-06-13 12:35:00,32.48,32.49,32.39,32.4,84985.0,29.0974,29.1063,29.0167,29.0257,84985.0
2023-06-13 12:40:00,32.4,32.41,32.34,32.35,86783.0,29.0257,29.0347,28.9719,28.9809,86783.0
2023-06-13 12:45:00,32.34,32.42,32.33,32.37,61427.0,28.9719,29.0436,28.963,28.9988,61427.0
2023-06-13 12:50:00,32.37,32.47,32.37,32.41,62628.0,28.9988,29.0884,28.9988,29.0347,62628.0
2023-06-13 12:55:00,32.4,32.42,32.29,32.33,66815.0,29.0257,29.0436,28.9272,28.963,66815.0
2023-06-13 13:00:00,32.34,32.38,32.28,32.3,191514.0,28.9719,29.0078,28.9182,28.9361,191514.0
2023-06-13 13:05:00,32.3,32.37,32.22,32.24,212938.0,28.9361,28.9988,28.8644,28.8824,212938.0
2023-06-13 13:10:00,32.23,32.39,32.18,32.37,202248.0,28.8734,29.0167,28.8286,28.9988,202248.0
2023-06-13 13:15:00,32.37,32.42,32.33,32.41,69150.0,28.9988,29.0436,28.963,29.0347,69150.0
2023-06-13 13:20:00,32.42,32.42,32.37,32.38,54627.0,29.0436,29.0436,28.9988,29.0078,54627.0
2023-06-13 13:25:00,32.38,32.43,32.35,32.43,103809.0,29.0078,29.0526,28.9809,29.0526,103809.0
2023-06-13 13:30:00,32.43,32.43,32.33,32.37,44815.0,29.0526,29.0526,28.963,28.9988,44815.0
2023-06-13 13:35:00,32.37,32.37,32.3,32.34,56593.0,28.9988,28.9988,28.9361,28.9719,56593.0
2023-06-13 13:40:00,32.34,32.42,32.34,32.38,48311.0,28.9719,29.0436,28.9719,29.0078,48311.0
2023-06-13 13:45:00,32.38,32.42,32.37,32.38,83815.0,29.0078,29.0436,28.9988,29.0078,83815.0
2023-06-13 13:50:00,32.39,32.4,32.32,32.34,107765.0,29.0167,29.0257,28.954,28.9719,107765.0
2023-06-13 13:55:00,32.34,32.37,32.29,32.37,87579.0,28.9719,28.9988,28.9272,28.9988,87579.0
2023-06-13 14:00:00,32.37,32.4,32.34,32.37,85634.0,28.9988,29.0257,28.9719,28.9988,85634.0
2023-06-13 14:05:00,32.36,32.38,32.32,32.34,59130.0,28.9899,29.0078,28.954,28.9719,59130.0
2023-06-13 14:10:00,32.34,32.34,32.28,32.3,47165.0,28.9719,28.9719,28.9182,28.9361,47165.0
2023-06-13 14:15:00,32.3,32.32,32.23,32.3,148961.0,28.9361,28.954,28.8734,28.9361,148961.0
2023-06-13 14:20:00,32.3,32.36,32.29,32.33,201547.0,28.9361,28.9899,28.9272,28.963,201547.0
2023-06-13 14:25:00,32.34,32.35,32.3,32.32,70108.0,28.9719,28.9809,28.9361,28.954,70108.0
2023-06-13 14:30:00,32.32,32.33,32.25,32.27,72341.0,28.954,28.963,28.8913,28.9092,72341.0
2023-06-13 14:35:00,32.27,32.33,32.2,32.33,102330.0,28.9092,28.963,28.8465,28.963,102330.0
2023-06-13 14:40:00,32.33,32.35,32.27,32.3,50276.0,28.963,28.9809,28.9092,28.9361,50276.0
2023-06-13 14:45:00,32.3,32.31,32.25,32.26,87869.0,28.9361,28.9451,28.8913,28.9003,87869.0
2023-06-13 14:50:00,32.27,32.29,32.22,32.23,50401.0,28.9092,28.9272,28.8644,28.8734,50401.0
2023-06-13 14:55:00,32.23,32.28,32.22,32.27,84912.0,28.8734,28.9182,28.8644,28.9092,84912.0
2023-06-13 15:00:00,32.27,32.33,32.27,32.32,187833.0,28.9092,28.963,28.9092,28.954,187833.0
2023-06-13 15:05:00,32.32,32.36,32.3,32.34,89228.0,28.954,28.9899,28.9361,28.9719,89228.0
2023-06-13 15:10:00,32.34,32.41,32.34,32.38,60115.0,28.9719,29.0347,28.9719,29.0078,60115.0
2023-06-13 15:15:00,32.38,32.4,32.36,32.39,57346.0,29.0078,29.0257,28.9899,29.0167,57346.0
2023-06-13 15:20:00,32.39,32.4,32.34,32.36,120758.0,29.0167,29.0257,28.9719,28.9899,120758.0
2023-06-13 15:25:00,32.36,32.4,32.35,32.37,122248.0,28.9899,29.0257,28.9809,28.9988,122248.0
2023-06-13 15:30:00,32.38,32.43,32.32,32.34,249578.0,29.0078,29.0526,28.954,28.9719,249578.0
2023-06-13 15:35:00,32.34,32.37,32.24,32.27,160748.0,28.9719,28.9988,28.8824,28.9092,160748.0
2023-06-13 15:40:00,32.28,32.28,32.09,32.1,327478.0,28.9182,28.9182,28.748,28.7569,327478.0
2023-06-13 15:45:00,32.11,32.14,32.02,32.03,314344.0,28.7659,28.7928,28.6853,28.6942,314344.0
2023-06-13 15:50:00,32.04,32.32,32.04,32.29,467422.0,28.7032,28.954,28.7032,28.9272,467422.0
2023-06-13 15:55:00,32.3,32.42,32.28,32.38,1002515.0,28.9361,29.0436,28.9182,29.0078,1002515.0
2023-06-14 09:30:00,32.78,32.86,32.65,32.81,237601.0,29.3661,29.4378,29.2497,29.393,237601.0
2023-06-14 09:35:00,32.81,33.09,32.79,32.98,223155.0,29.393,29.6438,29.3751,29.5453,223155.0
2023-06-14 09:40:00,32.98,33.0,32.81,32.92,78313.0,29.5453,29.5632,29.393,29.4915,78313.0
2023-06-14 09:45:00,32.93,32.97,32.86,32.88,77486.0,29.5005,29.5363,29.4378,29.4557,77486.0
2023-06-14 09:50:00,32.88,33.04,32.77,32.86,100327.0,29.4557,29.599,29.3572,29.4378,100327.0
2023-06-14 09:55:00,32.86,32.97,32.81,32.93,60155.0,29.4378,29.5363,29.393,29.5005,60155.0
2023-06-14 10:00:00,32.93,33.01,32.86,32.96,75002.0,29.5005,29.5722,29.4378,29.5274,75002.0
2023-06-14 10:05:00,32.97,33.07,32.92,33.07,83550.0,29.5363,29.6259,29.4915,29.6259,83550.0
2023-06-14 10:10:00,33.08,33.08,32.91,32.98,45556.0,29.6349,29.6349,29.4826,29.5453,45556.0
2023-06-14 10:15:00,32.98,32.99,32.78,32.8,90441.0,29.5453,29.5543,29.3661,29.384,90441.0
2023-06-14 10:20:00,32.8,32.8,32.61,32.76,66966.0,29.384,29.384,29.2138,29.3482,66966.0
2023-06-14 10:25:00,32.76,32.8,32.68,32.69,62593.0,29.3482,29.384,29.2765,29.2855,62593.0
2023-06-14 10:30:00,32.69,32.85,32.66,32.82,73531.0,29.2855,29.4288,29.2586,29.402,73531.0
2023-06-14 10:35:00,32.81,32.83,32.71,32.77,51348.0,29.393,29.4109,29.3034,29.3572,51348.0
2023-06-14 10:40:00,32.77,32.79,32.55,32.57,100050.0,29.3572,29.3751,29.1601,29.178,100050.0
2023-06-14 10:45:00,32.58,32.71,32.58,32.66,67643.0,29.187,29.3034,29.187,29.2586,67643.0
2023-06-14 10:50:00,32.66,32.67,32.55,32.57,56325.0,29.2586,29.2676,29.1601,29.178,56325.0
2023-06-14 10:55:00,32.57,32.71,32.55,32.69,78906.0,29.178,29.3034,29.1601,29.2855,78906.0
2023-06-14 11:00:00,32.69,32.78,32.66,32.75,53447.0,29.2855,29.3661,29.2586,29.3392,53447.0
2023-06-14 11:05:00,32.75,32.76,32.63,32.64,40730.0,29.3392,29.3482,29.2317,29.2407,40730.0
2023-06-14 11:10:00,32.65,32.73,32.64,32.72,59918.0,29.2497,29.3213,29.2407,29.3124,59918.0
2023-06-14 11:15:00,32.72,32.74,32.65,32.67,61350.0,29.3124,29.3303,29.2497,29.2676,61350.0
2023-06-14 11:20:00,32.67,32.71,32.64,32.69,40175.0,29.2676,29.3034,29.2407,29.2855,40175.0
2023-06-14 11:25:00,32.69,32.74,32.67,32.7,63017.0,29.2855,29.3303,29.2676,29.2945,63017.0
2023-06-14 11:30:00,32.7,32.74,32.67,32.73,39883.0,29.2945,29.3303,29.2676,29.3213,39883.0
2023-06-14 11:35:00,32.73,32.76,32.71,32.74,25165.0,29.3213,29.3482,29.3034,29.3303,25165.0
2023-06-14 11:40:00,32.74,32.79,32.66,32.76,53757.0,29.3303,29.3751,29.2586,29.3482,53757.0
2023-06-14 11:45:00,32.77,32.83,32.72,32.73,81537.0,29.3572,29.4109,29.3124,29.3213,81537.0
2023-06-14 11:50:00,32.73,32.74,32.67,32.69,38806.0,29.3213,29.3303,29.2676,29.2855,38806.0
2023-06-14 11:55:00,32.68,32.7,32.64,32.68,36794.0,29.2765,29.2945,29.2407,29.2765,36794.0
2023-06-14 12:00:00,32.68,32.69,32.6,32.61,78509.0,29.2765,29.2855,29.2049,29.2138,78509.0
2023-06-14 12:05:00,32.61,32.62,32.53,32.54,53104.0,29.2138,29.2228,29.1422,29.1511,53104.0
2023-06-14 12:10:00,32.54,32.63,32.53,32.61,43658.0,29.1511,29.2317,29.1422,29.2138,43658.0
2023-06-14 12:15:00,32.61,32.61,32.55,32.61,42854.0,29.2138,29.2138,29.1601,29.2138,42854.0
2023-06-14 12:20:00,32.6,32.63,32.56,32.59,32490.0,29.2049,29.2317,29.169,29.1959,32490.0
2023-06-14 12:25:00,32.59,32.61,32.55,32.59,35285.0,29.1959,29.2138,29.1601,29.1959,35285.0
2023-06-14 12:30:00,32.59,32.6,32.53,32.55,52177.0,29.1959,29.2049,29.1422,29.1601,52177.0
2023-06-14 12:35:00,32.55,32.57,32.5,32.52,34609.0,29.1601,29.178,29.1153,29.1332,34609.0
2023-06-14 12:40:00,32.53,32.55,32.46,32.46,60677.0,29.1422,29.1601,29.0795,29.0795,60677.0
2023-06-14 12:45:00,32.46,32.51,32.46,32.47,46384.0,29.0795,29.1242,29.0795,29.0884,46384.0
2023-06-14 12:50:00,32.47,32.5,32.47,32.48,27477.0,29.0884,29.1153,29.0884,29.0974,27477.0
2023-06-14 12:55:00,32.48,32.55,32.46,32.55,57157.0,29.0974,29.1601,29.0795,29.1601,57157.0
2023-06-14 13:00:00,32.53,32.54,32.48,32.5,54374.0,29.1422,29.1511,29.0974,29.1153,54374.0
2023-06-14 13:05:00,32.49,32.58,32.46,32.56,57900.0,29.1063,29.187,29.0795,29.169,57900.0
2023-06-14 13:10:00,32.56,32.57,32.47,32.48,33524.0,29.169,29.178,29.0884,29.0974,33524.0
2023-06-14 13:15:00,32.47,32.5,32.46,32.48,37048.0,29.0884,29.1153,29.0795,29.0974,37048.0
2023-06-14 13:20:00,32.48,32.51,32.45,32.51,43128.0,29.0974,29.1242,29.0705,29.1242,43128.0
2023-06-14 13:25:00,32.5,32.54,32.45,32.52,37897.0,29.1153,29.1511,29.0705,29.1332,37897.0
2023-06-14 13:30:00,32.52,32.52,32.45,32.48,32194.0,29.1332,29.1332,29.0705,29.0974,32194.0
2023-06-14 13:35:00,32.48,32.48,32.42,32.46,35418.0,29.0974,29.0974,29.0436,29.0795,35418.0
2023-06-14 13:40:00,32.46,32.48,32.43,32.44,39072.0,29.0795,29.0974,29.0526,29.0615,39072.0
2023-06-14 13:45:00,32.45,32.52,32.45,32.49,27584.0,29.0705,29.1332,29.0705,29.1063,27584.0
2023-06-14 13:50:00,32.48,32.52,32.46,32.47,46128.0,29.0974,29.1332,29.0795,29.0884,46128.0
2023-06-14 13:55:00,32.48,32.57,32.48,32.53,53563.0,29.0974,29.178,29.0974,29.1422,53563.0
2023-06-14 14:00:00,32.49,32.51,32.21,32.22,84339.0,29.1063,29.1242,28.8555,28.8644,84339.0
2023-06-14 14:05:00,32.2,32.23,31.96,32.06,211733.0,28.8465,28.8734,28.6315,28.7211,211733.0
2023-06-14 14:10:00,32.05,32.11,31.74,31.78,188897.0,28.7122,28.7659,28.4344,28.4703,188897.0
2023-06-14 14:15:00,31.77,31.85,31.71,31.82,140966.0,28.4613,28.533,28.4076,28.5061,140966.0
2023-06-14 14:20:00,31.81,31.83,31.61,31.66,178455.0,28.4971,28.5151,28.318,28.3628,178455.0
2023-06-14 14:25:00,31.65,31.69,31.46,31.55,170964.0,28.3538,28.3896,28.1836,28.2642,170964.0
2023-06-14 14:30:00,31.55,31.75,31.51,31.65,159000.0,28.2642,28.4434,28.2284,28.3538,159000.0
2023-06-14 14:35:00,31.65,31.84,31.58,31.79,146048.0,28.3538,28.524,28.2911,28.4792,146048.0
2023-06-14 14:40:00,31.78,31.98,31.76,31.9,117184.0,28.4703,28.6494,28.4524,28.5778,117184.0
2023-06-14 14:45:00,31.91,31.96,31.76,31.83,89817.0,28.5867,28.6315,28.4524,28.5151,89817.0
2023-06-14 14:50:00,31.86,31.86,31.74,31.78,59990.0,28.5419,28.5419,28.4344,28.4703,59990.0
2023-06-14 14:55:00,31.77,31.9,31.76,31.86,81200.0,28.4613,28.5778,28.4524,28.5419,81200.0
2023-06-14 15:00:00,31.86,31.95,31.82,31.87,92085.0,28.5419,28.6226,28.5061,28.5509,92085.0
2023-06-14 15:05:00,31.86,31.99,31.86,31.96,81588.0,28.5419,28.6584,28.5419,28.6315,81588.0
2023-06-14 15:10:00,31.96,31.97,31.81,31.81,94030.0,28.6315,28.6405,28.4971,28.4971,94030.0
2023-06-14 15:15:00,31.81,31.82,31.68,31.78,129588.0,28.4971,28.5061,28.3807,28.4703,129588.0
2023-06-14 15:20:00,31.77,31.95,31.73,31.92,88427.0,28.4613,28.6226,28.4255,28.5957,88427.0
2023-06-14 15:25:00,31.92,31.97,31.83,31.85,111734.0,28.5957,28.6405,28.5151,28.533,111734.0
2023-06-14 15:30:00,31.85,31.88,31.78,31.86,97970.0,28.533,28.5599,28.4703,28.5419,97970.0
2023-06-14 15:35:00,31.86,31.87,31.79,31.84,102472.0,28.5419,28.5509,28.4792,28.524,102472.0
2023-06-14 15:40:00,31.85,31.85,31.79,31.81,91779.0,28.533,28.533,28.4792,28.4971,91779.0
2023-06-14 15:45:00,31.81,31.83,31.73,31.74,180496.0,28.4971,28.5151,28.4255,28.4344,180496.0
2023-06-14 15:50:00,31.74,31.74,31.62,31.66,274831.0,28.4344,28.4344,28.3269,28.3628,274831.0
2023-06-14 15:55:00,31.66,31.74,31.65,31.72,468343.0,28.3628,28.4344,28.3538,28.4165,468343.0
2023-06-15 09:30:00,31.55,31.92,31.46,31.75,203813.0,28.2642,28.5957,28.1836,28.4434,203813.0
2023-06-15 09:35:00,31.74,32.03,31.74,31.88,80659.0,28.4344,28.6942,28.4344,28.5599,80659.0
2023-06-15 09:40:00,31.84,31.9,31.54,31.62,80615.0,28.524,28.5778,28.2553,28.3269,80615.0
2023-06-15 09:45:00,31.63,31.94,31.6,31.91,154432.0,28.3359,28.6136,28.309,28.5867,154432.0
2023-06-15 09:50:00,31.94,32.09,31.89,32.0,86769.0,28.6136,28.748,28.5688,28.6674,86769.0
2023-06-15 09:55:00,32.0,32.14,31.95,32.11,81867.0,28.6674,28.7928,28.6226,28.7659,81867.0
2023-06-15 10:00:00,32.12,32.18,32.04,32.13,163123.0,28.7749,28.8286,28.7032,28.7838,163123.0
2023-06-15 10:05:00,32.13,32.23,32.05,32.13,88708.0,28.7838,28.8734,28.7122,28.7838,88708.0
2023-06-15 10:10:00,32.12,32.12,31.93,31.94,159028.0,28.7749,28.7749,28.6046,28.6136,159028.0
2023-06-15 10:15:00,31.93,31.97,31.87,31.96,127031.0,28.6046,28.6405,28.5509,28.6315,127031.0
2023-06-15 10:20:00,31.96,32.06,31.9,32.01,100569.0,28.6315,28.7211,28.5778,28.6763,100569.0
2023-06-15 10:25:00,32.01,32.05,31.88,31.91,96362.0,28.6763,28.7122,28.5599,28.5867,96362.0
2023-06-15 10:30:00,31.92,31.93,31.79,31.86,68598.0,28.5957,28.6046,28.4792,28.5419,68598.0
2023-06-15 10:35:00,31.85,31.88,31.73,31.74,68102.0,28.533,28.5599,28.4255,28.4344,68102.0
2023-06-15 10:40:00,31.74,31.89,31.7,31.88,52047.0,28.4344,28.5688,28.3986,28.5599,52047.0
2023-06-15 10:45:00,31.87,32.03,31.87,31.93,72604.0,28.5509,28.6942,28.5509,28.6046,72604.0
2023-06-15 10:50:00,31.93,31.93,31.77,31.77,64542.0,28.6046,28.6046,28.4613,28.4613,64542.0
2023-06-15 10:55:00,31.78,31.81,31.76,31.8,62933.0,28.4703,28.4971,28.4524,28.4882,62933.0
2023-06-15 11:00:00,31.8,31.85,31.74,31.82,55889.0,28.4882,28.533,28.4344,28.5061,55889.0
2023-06-15 11:05:00,31.82,31.89,31.75,31.89,81664.0,28.5061,28.5688,28.4434,28.5688,81664.0
2023-06-15 11:10:00,31.9,31.96,31.86,31.88,71312.0,28.5778,28.6315,28.5419,28.5599,71312.0
2023-06-15 11:15:00,31.87,31.95,31.87,31.95,65662.0,28.5509,28.6226,28.5509,28.6226,65662.0
2023-06-15 11:20:00,31.95,32.0,31.94,31.95,36801.0,28.6226,28.6674,28.6136,28.6226,36801.0
2023-06-15 11:25:00,31.94,32.07,31.91,32.07,72164.0,28.6136,28.7301,28.5867,28.7301,72164.0
2023-06-15 11:30:00,32.06,32.13,32.0,32.03,54923.0,28.7211,28.7838,28.6674,28.6942,54923.0
2023-06-15 11:35:00,32.02,32.11,32.01,32.09,53036.0,28.6853,28.7659,28.6763,28.748,53036.0
2023-06-15 11:40:00,32.09,32.1,32.02,32.04,52099.0,28.748,28.7569,28.6853,28.7032,52099.0
2023-06-15 11:45:00,32.04,32.05,31.93,31.94,64839.0,28.7032,28.7122,28.6046,28.6136,64839.0
2023-06-15 11:50:00,31.95,32.03,31.93,31.98,57056.0,28.6226,28.6942,28.6046,28.6494,57056.0
2023-06-15 11:55:00,31.98,31.99,31.92,31.93,34955.0,28.6494,28.6584,28.5957,28.6046,34955.0
2023-06-15 12:00:00,31.93,31.97,31.92,31.96,42641.0,28.6046,28.6405,28.5957,28.6315,42641.0
2023-06-15 12:05:00,31.96,31.96,31.92,31.95,40718.0,28.6315,28.6315,28.5957,28.6226,40718.0
2023-06-15 12:10:00,31.96,31.98,31.9,31.91,67969.0,28.6315,28.6494,28.5778,28.5867,67969.0
2023-06-15 12:15:00,31.92,32.01,31.9,31.99,48069.0,28.5957,28.6763,28.5778,28.6584,48069.0
2023-06-15 12:20:00,31.99,32.02,31.98,32.0,33508.0,28.6584,28.6853,28.6494,28.6674,33508.0
2023-06-15 12:25:00,31.99,32.0,31.94,31.96,38321.0,28.6584,28.6674,28.6136,28.6315,38321.0
2023-06-15 12:30:00,31.96,31.97,31.92,31.93,54420.0,28.6315,28.6405,28.5957,28.6046,54420.0
2023-06-15 12:35:00,31.93,31.98,31.9,31.92,59291.0,28.6046,28.6494,28.5778,28.5957,59291.0
2023-06-15 12:40:00,31.91,31.97,31.91,31.94,44381.0,28.5867,28.6405,28.5867,28.6136,44381.0
2023-06-15 12:45:00,31.93,31.98,31.9,31.95,32904.0,28.6046,28.6494,28.5778,28.6226,32904.0
2023-06-15 12:50:00,31.95,31.99,31.94,31.97,34073.0,28.6226,28.6584,28.6136,28.6405,34073.0
2023-06-15 12:55:00,31.98,32.04,31.96,32.02,33862.0,28.6494,28.7032,28.6315,28.6853,33862.0
2023-06-15 13:00:00,32.02,32.03,31.98,31.99,27275.0,28.6853,28.6942,28.6494,28.6584,27275.0
2023-06-15 13:05:00,31.98,32.0,31.9,31.94,41051.0,28.6494,28.6674,28.5778,28.6136,41051.0
2023-06-15 13:10:00,31.94,31.96,31.92,31.93,29374.0,28.6136,28.6315,28.5957,28.6046,29374.0
2023-06-15 13:15:00,31.93,31.95,31.89,31.91,44966.0,28.6046,28.6226,28.5688,28.5867,44966.0
2023-06-15 13:20:00,31.92,31.97,31.91,31.92,44713.0,28.5957,28.6405,28.5867,28.5957,44713.0
2023-06-15 13:25:00,31.92,31.99,31.91,31.98,43074.0,28.5957,28.6584,28.5867,28.6494,43074.0
2023-06-15 13:30:00,31.97,31.99,31.92,31.96,41512.0,28.6405,28.6584,28.5957,28.6315,41512.0
2023-06-15 13:35:00,31.96,31.98,31.95,31.96,38269.0,28.6315,28.6494,28.6226,28.6315,38269.0
2023-06-15 13:40:00,31.95,31.96,31.88,31.9,303317.0,28.6226,28.6315,28.5599,28.5778,303317.0
2023-06-15 13:45:00,31.9,32.01,31.88,32.01,119410.0,28.5778,28.6763,28.5599,28.6763,119410.0
2023-06-15 13:50:00,32.0,32.07,31.99,32.0,71760.0,28.6674,28.7301,28.6584,28.6674,71760.0
2023-06-15 13:55:00,32.01,32.07,31.99,32.05,42317.0,28.6763,28.7301,28.6584,28.7122,42317.0
2023-06-15 14:00:00,32.06,32.11,32.03,32.03,51620.0,28.7211,28.7659,28.6942,28.6942,51620.0
2023-06-15 14:05:00,32.03,32.07,32.01,32.05,63880.0,28.6942,28.7301,28.6763,28.7122,63880.0
2023-06-15 14:10:00,32.04,32.13,32.03,32.12,64466.0,28.7032,28.7838,28.6942,28.7749,64466.0
2023-06-15 14:15:00,32.1,32.12,32.07,32.1,36888.0,28.7569,28.7749,28.7301,28.7569,36888.0
2023-06-15 14:20:00,32.1,32.15,32.07,32.15,45273.0,28.7569,28.8017,28.7301,28.8017,45273.0
2023-06-15 14:25:00,32.15,32.16,32.11,32.15,39902.0,28.8017,28.8107,28.7659,28.8017,39902.0
2023-06-15 14:30:00,32.14,32.16,32.11,32.14,54486.0,28.7928,28.8107,28.7659,28.7928,54486.0
2023-06-15 14:35:00,32.14,32.18,32.11,32.12,53807.0,28.7928,28.8286,28.7659,28.7749,53807.0
2023-06-15 14:40:00,32.12,32.16,32.09,32.14,64489.0,28.7749,28.8107,28.748,28.7928,64489.0
2023-06-15 14:45:00,32.15,32.18,32.09,32.17,55315.0,28.8017,28.8286,28.748,28.8197,55315.0
2023-06-15 14:50:00,32.16,32.28,32.16,32.27,70245.0,28.8107,28.9182,28.8107,28.9092,70245.0
2023-06-15 14:55:00,32.27,32.3,32.24,32.28,60260.0,28.9092,28.9361,28.8824,28.9182,60260.0
2023-06-15 15:00:00,32.29,32.32,32.25,32.3,80816.0,28.9272,28.954,28.8913,28.9361,80816.0
2023-06-15 15:05:00,32.3,32.36,32.28,32.34,70003.0,28.9361,28.9899,28.9182,28.9719,70003.0
2023-06-15 15:10:00,32.34,32.4,32.32,32.4,67416.0,28.9719,29.0257,28.954,29.0257,67416.0
2023-06-15 15:15:00,32.4,32.44,32.34,32.36,100932.0,29.0257,29.0615,28.9719,28.9899,100932.0
2023-06-15 15:20:00,32.36,32.36,32.23,32.25,167368.0,28.9899,28.9899,28.8734,28.8913,167368.0
2023-06-15 15:25:00,32.24,32.27,32.21,32.25,76060.0,28.8824,28.9092,28.8555,28.8913,76060.0
2023-06-15 15:30:00,32.25,32.3,32.24,32.3,169622.0,28.8913,28.9361,28.8824,28.9361,169622.0
2023-06-15 15:35:00,32.3,32.3,32.22,32.25,139805.0,28.9361,28.9361,28.8644,28.8913,139805.0
2023-06-15 15:40:00,32.24,32.37,32.24,32.32,325994.0,28.8824,28.9988,28.8824,28.954,325994.0
2023-06-15 15:45:00,32.32,32.36,32.25,32.26,207932.0,28.954,28.9899,28.8913,28.9003,207932.0
2023-06-15 15:50:00,32.27,32.28,32.23,32.23,323481.0,28.9092,28.9182,28.8734,28.8734,323481.0
2023-06-15 15:55:00,32.23,32.25,32.18,32.23,471381.0,28.8734,28.8913,28.8286,28.8734,471381.0
2023-06-16 09:30:00,32.19,32.3,31.93,32.29,1379436.0,28.8376,28.9361,28.6046,28.9272,1379436.0
2023-06-16 09:35:00,32.28,32.36,32.09,32.17,202842.0,28.9182,28.9899,28.748,28.8197,202842.0
2023-06-16 09:40:00,32.19,32.32,31.97,31.98,183927.0,28.8376,28.954,28.6405,28.6494,183927.0
2023-06-16 09:45:00,31.99,31.99,31.74,31.91,158768.0,28.6584,28.6584,28.4344,28.5867,158768.0
2023-06-16 09:50:00,31.91,32.0,31.87,31.98,125035.0,28.5867,28.6674,28.5509,28.6494,125035.0
2023-06-16 09:55:00,31.99,32.01,31.93,31.99,159015.0,28.6584,28.6763,28.6046,28.6584,159015.0
2023-06-16 10:00:00,31.99,32.09,31.96,32.05,112845.0,28.6584,28.748,28.6315,28.7122,112845.0
2023-06-16 10:05:00,32.05,32.06,31.93,32.01,127786.0,28.7122,28.7211,28.6046,28.6763,127786.0
2023-06-16 10:10:00,32.02,32.06,31.83,31.83,93326.0,28.6853,28.7211,28.5151,28.5151,93326.0
2023-06-16 10:15:00,31.83,31.93,31.8,31.88,116876.0,28.5151,28.6046,28.4882,28.5599,116876.0
2023-06-16 10:20:00,31.88,31.92,31.76,31.76,117445.0,28.5599,28.5957,28.4524,28.4524,117445.0
2023-06-16 10:25:00,31.77,31.8,31.6,31.69,319432.0,28.4613,28.4882,28.309,28.3896,319432.0
2023-06-16 10:30:00,31.69,31.7,31.57,31.61,213389.0,28.3896,28.3986,28.2821,28.318,213389.0
2023-06-16 10:35:00,31.62,31.67,31.53,31.53,161425.0,28.3269,28.3717,28.2463,28.2463,161425.0
2023-06-16 10:40:00,31.53,31.55,31.37,31.41,275613.0,28.2463,28.2642,28.103,28.1388,275613.0
2023-06-16 10:45:00,31.4,31.43,31.35,31.4,223566.0,28.1298,28.1567,28.0851,28.1298,223566.0
2023-06-16 10:50:00,31.4,31.47,31.37,31.45,250278.0,28.1298,28.1926,28.103,28.1746,250278.0
2023-06-16 10:55:00,31.45,31.46,31.36,31.37,161232.0,28.1746,28.1836,28.094,28.103,161232.0
2023-06-16 11:00:00,31.37,31.45,31.34,31.44,228418.0,28.103,28.1746,28.0761,28.1657,228418.0
2023-06-16 11:05:00,31.44,31.53,31.36,31.52,247467.0,28.1657,28.2463,28.094,28.2373,247467.0
2023-06-16 11:10:00,31.52,31.62,31.47,31.6,218106.0,28.2373,28.3269,28.1926,28.309,218106.0
2023-06-16 11:15:00,31.6,31.64,31.51,31.53,108291.0,28.309,28.3449,28.2284,28.2463,108291.0
2023-06-16 11:20:00,31.52,31.54,31.46,31.48,82381.0,28.2373,28.2553,28.1836,28.2015,82381.0
2023-06-16 11:25:00,31.48,31.55,31.47,31.55,122230.0,28.2015,28.2642,28.1926,28.2642,122230.0
2023-06-16 11:30:00,31.55,31.57,31.48,31.51,109066.0,28.2642,28.2821,28.2015,28.2284,109066.0
2023-06-16 11:35:00,31.51,31.52,31.4,31.42,86942.0,28.2284,28.2373,28.1298,28.1478,86942.0
2023-06-16 11:40:00,31.42,31.5,31.42,31.49,79802.0,28.1478,28.2194,28.1478,28.2105,79802.0
2023-06-16 11:45:00,31.49,31.57,31.48,31.55,81025.0,28.2105,28.2821,28.2015,28.2642,81025.0
2023-06-16 11:50:00,31.55,31.57,31.5,31.51,68555.0,28.2642,28.2821,28.2194,28.2284,68555.0
2023-06-16 11:55:00,31.51,31.59,31.5,31.57,81926.0,28.2284,28.3001,28.2194,28.2821,81926.0
2023-06-16 12:00:00,31.58,31.6,31.5,31.55,115368.0,28.2911,28.309,28.2194,28.2642,115368.0
2023-06-16 12:05:00,31.55,31.61,31.54,31.59,106476.0,28.2642,28.318,28.2553,28.3001,106476.0
2023-06-16 12:10:00,31.59,31.67,31.59,31.65,78925.0,28.3001,28.3717,28.3001,28.3538,78925.0
2023-06-16 12:15:00,31.64,31.71,31.63,31.71,80615.0,28.3449,28.4076,28.3359,28.4076,80615.0
2023-06-16 12:20:00,31.71,31.73,31.67,31.73,138168.0,28.4076,28.4255,28.3717,28.4255,138168.0
2023-06-16 12:25:00,31.73,31.74,31.68,31.7,63549.0,28.4255,28.4344,28.3807,28.3986,63549.0
2023-06-16 12:30:00,31.7,31.75,31.68,31.74,39359.0,28.3986,28.4434,28.3807,28.4344,39359.0
2023-06-16 12:35:00,31.75,31.78,31.74,31.77,41211.0,28.4434,28.4703,28.4344,28.4613,41211.0
2023-06-16 12:40:00,31.77,31.8,31.76,31.8,102331.0,28.4613,28.4882,28.4524,28.4882,102331.0
2023-06-16 12:45:00,31.8,31.86,31.78,31.85,66490.0,28.4882,28.5419,28.4703,28.533,66490.0
2023-06-16 12:50:00,31.85,31.86,31.81,31.83,93729.0,28.533,28.5419,28.4971,28.5151,93729.0
2023-06-16 12:55:00,31.83,31.86,31.81,31.86,59234.0,28.5151,28.5419,28.4971,28.5419,59234.0
2023-06-16 13:00:00,31.86,31.86,31.81,31.84,68520.0,28.5419,28.5419,28.4971,28.524,68520.0
2023-06-16 13:05:00,31.84,31.84,31.78,31.8,75426.0,28.524,28.524,28.4703,28.4882,75426.0
2023-06-16 13:10:00,31.79,31.79,31.69,31.74,78574.0,28.4792,28.4792,28.3896,28.4344,78574.0
2023-06-16 13:15:00,31.74,31.79,31.72,31.78,54899.0,28.4344,28.4792,28.4165,28.4703,54899.0
2023-06-16 13:20:00,31.78,31.8,31.75,31.77,37807.0,28.4703,28.4882,28.4434,28.4613,37807.0
2023-06-16 13:25:00,31.76,31.78,31.74,31.75,43841.0,28.4524,28.4703,28.4344,28.4434,43841.0
2023-06-16 13:30:00,31.75,31.75,31.67,31.68,62309.0,28.4434,28.4434,28.3717,28.3807,62309.0
2023-06-16 13:35:00,31.68,31.71,31.59,31.62,66563.0,28.3807,28.4076,28.3001,28.3269,66563.0
2023-06-16 13:40:00,31.61,31.63,31.59,31.6,62304.0,28.318,28.3359,28.3001,28.309,62304.0
2023-06-16 13:45:00,31.61,31.65,31.59,31.6,74913.0,28.318,28.3538,28.3001,28.309,74913.0
2023-06-16 13:50:00,31.6,31.62,31.59,31.61,42650.0,28.309,28.3269,28.3001,28.318,42650.0
2023-06-16 13:55:00,31.6,31.64,31.59,31.61,49859.0,28.309,28.3449,28.3001,28.318,49859.0
2023-06-16 14:00:00,31.62,31.62,31.56,31.58,73504.0,28.3269,28.3269,28.2732,28.2911,73504.0
2023-06-16 14:05:00,31.58,31.68,31.57,31.68,87530.0,28.2911,28.3807,28.2821,28.3807,87530.0
2023-06-16 14:10:00,31.68,31.68,31.63,31.65,60304.0,28.3807,28.3807,28.3359,28.3538,60304.0
2023-06-16 14:15:00,31.64,31.75,31.62,31.71,89641.0,28.3449,28.4434,28.3269,28.4076,89641.0
2023-06-16 14:20:00,31.71,31.75,31.7,31.72,64588.0,28.4076,28.4434,28.3986,28.4165,64588.0
2023-06-16 14:25:00,31.72,31.74,31.68,31.72,83040.0,28.4165,28.4344,28.3807,28.4165,83040.0
2023-06-16 14:30:00,31.72,31.74,31.68,31.74,84417.0,28.4165,28.4344,28.3807,28.4344,84417.0
2023-06-16 14:35:00,31.74,31.78,31.73,31.74,80423.0,28.4344,28.4703,28.4255,28.4344,80423.0
2023-06-16 14:40:00,31.74,31.76,31.72,31.74,70318.0,28.4344,28.4524,28.4165,28.4344,70318.0
2023-06-16 14:45:00,31.75,31.76,31.69,31.71,62178.0,28.4434,28.4524,28.3896,28.4076,62178.0
2023-06-16 14:50:00,31.71,31.74,31.69,31.71,60185.0,28.4076,28.4344,28.3896,28.4076,60185.0
2023-06-16 14:55:00,31.71,31.74,31.69,31.71,86134.0,28.4076,28.4344,28.3896,28.4076,86134.0
2023-06-16 15:00:00,31.71,31.76,31.68,31.73,69205.0,28.4076,28.4524,28.3807,28.4255,69205.0
2023-06-16 15:05:00,31.73,31.74,31.67,31.68,65129.0,28.4255,28.4344,28.3717,28.3807,65129.0
2023-06-16 15:10:00,31.67,31.68,31.65,31.66,72096.0,28.3717,28.3807,28.3538,28.3628,72096.0
2023-06-16 15:15:00,31.67,31.69,31.63,31.67,93465.0,28.3717,28.3896,28.3359,28.3717,93465.0
2023-06-16 15:20:00,31.67,31.71,31.63,31.63,107269.0,28.3717,28.4076,28.3359,28.3359,107269.0
2023-06-16 15:25:00,31.64,31.77,31.62,31.71,110498.0,28.3449,28.4613,28.3269,28.4076,110498.0
2023-06-16 15:30:00,31.71,31.8,31.68,31.71,211154.0,28.4076,28.4882,28.3807,28.4076,211154.0
2023-06-16 15:35:00,31.71,31.72,31.63,31.64,225962.0,28.4076,28.4165,28.3359,28.3449,225962.0
2023-06-16 15:40:00,31.64,31.68,31.61,31.66,145091.0,28.3449,28.3807,28.318,28.3628,145091.0
2023-06-16 15:45:00,31.66,31.68,31.6,31.62,361226.0,28.3628,28.3807,28.309,28.3269,361226.0
2023-06-16 15:50:00,31.61,31.89,31.55,31.84,507699.0,28.318,28.5688,28.2642,28.524,507699.0
2023-06-16 15:55:00,31.84,31.93,31.79,31.9,1098334.0,28.524,28.6046,28.4792,28.5778,1098334.0
2023-06-20 09:30:00,31.69,31.85,31.37,31.44,221494.0,28.3896,28.533,28.103,28.1657,221494.0
2023-06-20 09:35:00,31.42,31.49,31.31,31.32,113298.0,28.1478,28.2105,28.0492,28.0582,113298.0
2023-06-20 09:40:00,31.32,31.33,30.97,31.2,187228.0,28.0582,28.0671,27.7446,27.9507,187228.0
2023-06-20 09:45:00,31.21,31.24,31.07,31.22,201526.0,27.9596,27.9865,27.8342,27.9686,201526.0
2023-06-20 09:50:00,31.21,31.38,31.15,31.29,133277.0,27.9596,28.1119,27.9059,28.0313,133277.0
2023-06-20 09:55:00,31.29,31.45,31.22,31.35,96551.0,28.0313,28.1746,27.9686,28.0851,96551.0
2023-06-20 10:00:00,31.36,31.36,31.25,31.3,106539.0,28.094,28.094,27.9955,28.0403,106539.0
2023-06-20 10:05:00,31.3,31.44,31.29,31.41,81673.0,28.0403,28.1657,28.0313,28.1388,81673.0
2023-06-20 10:10:00,31.41,31.44,31.29,31.3,85726.0,28.1388,28.1657,28.0313,28.0403,85726.0
2023-06-20 10:15:00,31.29,31.37,31.23,31.27,100324.0,28.0313,28.103,27.9775,28.0134,100324.0
2023-06-20 10:20:00,31.26,31.29,31.24,31.27,196397.0,28.0044,28.0313,27.9865,28.0134,196397.0
2023-06-20 10:25:00,31.27,31.27,31.16,31.18,94115.0,28.0134,28.0134,27.9148,27.9328,94115.0
2023-06-20 10:30:00,31.18,31.21,31.11,31.17,111832.0,27.9328,27.9596,27.87,27.9238,111832.0
2023-06-20 10:35:00,31.18,31.26,31.12,31.13,101452.0,27.9328,28.0044,27.879,27.888,101452.0
2023-06-20 10:40:00,31.14,31.19,31.05,31.06,92391.0,27.8969,27.9417,27.8163,27.8253,92391.0
2023-06-20 10:45:00,31.05,31.12,31.05,31.1,105075.0,27.8163,27.879,27.8163,27.8611,105075.0
2023-06-20 10:50:00,31.09,31.18,31.06,31.17,71235.0,27.8521,27.9328,27.8253,27.9238,71235.0
2023-06-20 10:55:00,31.18,31.23,31.14,31.22,129089.0,27.9328,27.9775,27.8969,27.9686,129089.0
2023-06-20 11:00:00,31.22,31.26,31.18,31.19,68305.0,27.9686,28.0044,27.9328,27.9417,68305.0
2023-06-20 11:05:00,31.19,31.25,31.16,31.21,67936.0,27.9417,27.9955,27.9148,27.9596,67936.0
2023-06-20 11:10:00,31.21,31.25,31.17,31.25,99934.0,27.9596,27.9955,27.9238,27.9955,99934.0
2023-06-20 11:15:00,31.25,31.27,31.2,31.23,63259.0,27.9955,28.0134,27.9507,27.9775,63259.0
2023-06-20 11:20:00,31.23,31.23,31.17,31.18,98164.0,27.9775,27.9775,27.9238,27.9328,98164.0
2023-06-20 11:25:00,31.19,31.2,31.14,31.15,68080.0,27.9417,27.9507,27.8969,27.9059,68080.0
2023-06-20 11:30:00,31.15,31.24,31.13,31.23,180441.0,27.9059,27.9865,27.888,27.9775,180441.0
2023-06-20 11:35:00,31.22,31.31,31.22,31.31,80498.0,27.9686,28.0492,27.9686,28.0492,80498.0
2023-06-20 11:40:00,31.31,31.32,31.22,31.22,68728.0,28.0492,28.0582,27.9686,27.9686,68728.0
2023-06-20 11:45:00,31.22,31.3,31.21,31.27,96545.0,27.9686,28.0403,27.9596,28.0134,96545.0
2023-06-20 11:50:00,31.27,31.33,31.2,31.32,71890.0,28.0134,28.0671,27.9507,28.0582,71890.0
2023-06-20 11:55:00,31.33,31.35,31.28,31.28,40212.0,28.0671,28.0851,28.0223,28.0223,40212.0
2023-06-20 12:00:00,31.28,31.29,31.22,31.24,87081.0,28.0223,28.0313,27.9686,27.9865,87081.0
2023-06-20 12:05:00,31.24,31.24,31.14,31.15,62268.0,27.9865,27.9865,27.8969,27.9059,62268.0
2023-06-20 12:10:00,31.15,31.22,31.15,31.19,100640.0,27.9059,27.9686,27.9059,27.9417,100640.0
2023-06-20 12:15:00,31.19,31.27,31.17,31.24,76056.0,27.9417,28.0134,27.9238,27.9865,76056.0
2023-06-20 12:20:00,31.24,31.3,31.23,31.3,44422.0,27.9865,28.0403,27.9775,28.0403,44422.0
2023-06-20 12:25:00,31.3,31.32,31.26,31.29,73735.0,28.0403,28.0582,28.0044,28.0313,73735.0
2023-06-20 12:30:00,31.29,31.3,31.26,31.28,42343.0,28.0313,28.0403,28.0044,28.0223,42343.0
2023-06-20 12:35:00,31.29,31.36,31.28,31.32,105573.0,28.0313,28.094,28.0223,28.0582,105573.0
2023-06-20 12:40:00,31.33,31.38,31.31,31.34,63973.0,28.0671,28.1119,28.0492,28.0761,63973.0
2023-06-20 12:45:00,31.34,31.39,31.33,31.36,99067.0,28.0761,28.1209,28.0671,28.094,99067.0
2023-06-20 12:50:00,31.37,31.38,31.32,31.34,91019.0,28.103,28.1119,28.0582,28.0761,91019.0
2023-06-20 12:55:00,31.34,31.4,31.33,31.38,54004.0,28.0761,28.1298,28.0671,28.1119,54004.0
2023-06-20 13:00:00,31.39,31.45,31.36,31.4,99257.0,28.1209,28.1746,28.094,28.1298,99257.0
2023-06-20 13:05:00,31.4,31.4,31.29,31.32,100997.0,28.1298,28.1298,28.0313,28.0582,100997.0
2023-06-20 13:10:00,31.32,31.37,31.31,31.37,74654.0,28.0582,28.103,28.0492,28.103,74654.0
2023-06-20 13:15:00,31.37,31.39,31.31,31.34,81035.0,28.103,28.1209,28.0492,28.0761,81035.0
2023-06-20 13:20:00,31.34,31.38,31.32,31.38,63765.0,28.0761,28.1119,28.0582,28.1119,63765.0
2023-06-20 13:25:00,31.38,31.38,31.3,31.31,58387.0,28.1119,28.1119,28.0403,28.0492,58387.0
2023-06-20 13:30:00,31.32,31.37,31.31,31.35,60490.0,28.0582,28.103,28.0492,28.0851,60490.0
2023-06-20 13:35:00,31.34,31.36,31.32,31.35,57122.0,28.0761,28.094,28.0582,28.0851,57122.0
2023-06-20 13:40:00,31.35,31.37,31.34,31.36,65534.0,28.0851,28.103,28.0761,28.094,65534.0
2023-06-20 13:45:00,31.36,31.42,31.35,31.41,75480.0,28.094,28.1478,28.0851,28.1388,75480.0
2023-06-20 13:50:00,31.41,31.47,31.4,31.46,64475.0,28.1388,28.1926,28.1298,28.1836,64475.0
2023-06-20 13:55:00,31.46,31.48,31.43,31.45,51261.0,28.1836,28.2015,28.1567,28.1746,51261.0
2023-06-20 14:00:00,31.45,31.45,31.4,31.41,61083.0,28.1746,28.1746,28.1298,28.1388,61083.0
2023-06-20 14:05:00,31.41,31.41,31.33,31.35,60886.0,28.1388,28.1388,28.0671,28.0851,60886.0
2023-06-20 14:10:00,31.35,31.37,31.33,31.34,122501.0,28.0851,28.103,28.0671,28.0761,122501.0
2023-06-20 14:15:00,31.34,31.37,31.31,31.35,112650.0,28.0761,28.103,28.0492,28.0851,112650.0
2023-06-20 14:20:00,31.35,31.37,31.32,31.35,72464.0,28.0851,28.103,28.0582,28.0851,72464.0
2023-06-20 14:25:00,31.35,31.4,31.34,31.39,70983.0,28.0851,28.1298,28.0761,28.1209,70983.0
2023-06-20 14:30:00,31.39,31.4,31.38,31.38,54227.0,28.1209,28.1298,28.1119,28.1119,54227.0
2023-06-20 14:35:00,31.39,31.39,31.31,31.33,96320.0,28.1209,28.1209,28.0492,28.0671,96320.0
2023-06-20 14:40:00,31.33,31.34,31.3,31.33,74247.0,28.0671,28.0761,28.0403,28.0671,74247.0
2023-06-20 14:45:00,31.33,31.36,31.31,31.35,67646.0,28.0671,28.094,28.0492,28.0851,67646.0
2023-06-20 14:50:00,31.35,31.38,31.35,31.38,108097.0,28.0851,28.1119,28.0851,28.1119,108097.0
2023-06-20 14:55:00,31.38,31.43,31.37,31.42,92851.0,28.1119,28.1567,28.103,28.1478,92851.0
2023-06-20 15:00:00,31.43,31.49,31.41,31.49,131498.0,28.1567,28.2105,28.1388,28.2105,131498.0
2023-06-20 15:05:00,31.49,31.5,31.4,31.43,125906.0,28.2105,28.2194,28.1298,28.1567,125906.0
2023-06-20 15:10:00,31.42,31.46,31.4,31.44,90266.0,28.1478,28.1836,28.1298,28.1657,90266.0
2023-06-20 15:15:00,31.43,31.44,31.38,31.38,95336.0,28.1567,28.1657,28.1119,28.1119,95336.0
2023-06-20 15:20:00,31.39,31.41,31.37,31.41,67510.0,28.1209,28.1388,28.103,28.1388,67510.0
2023-06-20 15:25:00,31.41,31.42,31.38,31.39,71126.0,28.1388,28.1478,28.1119,28.1209,71126.0
2023-06-20 15:30:00,31.39,31.41,31.34,31.35,105925.0,28.1209,28.1388,28.0761,28.0851,105925.0
2023-06-20 15:35:00,31.35,31.37,31.33,31.37,113108.0,28.0851,28.103,28.0671,28.103,113108.0
2023-06-20 15:40:00,31.37,31.39,31.36,31.37,131222.0,28.103,28.1209,28.094,28.103,131222.0
2023-06-20 15:45:00,31.38,31.46,31.36,31.45,204773.0,28.1119,28.1836,28.094,28.1746,204773.0
2023-06-20 15:50:00,31.44,31.5,31.43,31.44,280295.0,28.1657,28.2194,28.1567,28.1657,280295.0
2023-06-20 15:55:00,31.43,31.46,31.34,31.34,800660.0,28.1567,28.1836,28.0761,28.0761,800660.0
2023-06-21 09:30:00,31.4,31.54,31.29,31.29,202974.0,28.1298,28.2553,28.0313,28.0313,202974.0
2023-06-21 09:35:00,31.3,31.37,31.18,31.22,50371.0,28.0403,28.103,27.9328,27.9686,50371.0
2023-06-21 09:40:00,31.23,31.33,31.05,31.28,88065.0,27.9775,28.0671,27.8163,28.0223,88065.0
2023-06-21 09:45:00,31.28,31.47,31.26,31.46,87447.0,28.0223,28.1926,28.0044,28.1836,87447.0
2023-06-21 09:50:00,31.46,31.5,31.36,31.42,59414.0,28.1836,28.2194,28.094,28.1478,59414.0
2023-06-21 09:55:00,31.43,31.47,31.29,31.36,49236.0,28.1567,28.1926,28.0313,28.094,49236.0
2023-06-21 10:00:00,31.39,31.43,31.29,31.3,51324.0,28.1209,28.1567,28.0313,28.0403,51324.0
2023-06-21 10:05:00,31.3,31.37,31.26,31.37,78332.0,28.0403,28.103,28.0044,28.103,78332.0
2023-06-21 10:10:00,31.38,31.45,31.35,31.41,59097.0,28.1119,28.1746,28.0851,28.1388,59097.0
2023-06-21 10:15:00,31.4,31.52,31.39,31.41,42928.0,28.1298,28.2373,28.1209,28.1388,42928.0
2023-06-21 10:20:00,31.42,31.47,31.38,31.44,57752.0,28.1478,28.1926,28.1119,28.1657,57752.0
2023-06-21 10:25:00,31.46,31.46,31.37,31.46,52384.0,28.1836,28.1836,28.103,28.1836,52384.0
2023-06-21 10:30:00,31.45,31.48,31.41,31.46,38931.0,28.1746,28.2015,28.1388,28.1836,38931.0
2023-06-21 10:35:00,31.46,31.6,31.46,31.6,50918.0,28.1836,28.309,28.1836,28.309,50918.0
2023-06-21 10:40:00,31.6,31.66,31.49,31.49,74780.0,28.309,28.3628,28.2105,28.2105,74780.0
2023-06-21 10:45:00,31.49,31.51,31.42,31.43,42020.0,28.2105,28.2284,28.1478,28.1567,42020.0
2023-06-21 10:50:00,31.42,31.47,31.36,31.46,52808.0,28.1478,28.1926,28.094,28.1836,52808.0
2023-06-21 10:55:00,31.45,31.61,31.44,31.6,47187.0,28.1746,28.318,28.1657,28.309,47187.0
2023-06-21 11:00:00,31.6,31.65,31.54,31.58,44218.0,28.309,28.3538,28.2553,28.2911,44218.0
2023-06-21 11:05:00,31.58,31.59,31.47,31.54,35457.0,28.2911,28.3001,28.1926,28.2553,35457.0
2023-06-21 11:10:00,31.54,31.57,31.5,31.56,53728.0,28.2553,28.2821,28.2194,28.2732,53728.0
2023-06-21 11:15:00,31.57,31.59,31.53,31.58,60532.0,28.2821,28.3001,28.2463,28.2911,60532.0
2023-06-21 11:20:00,31.57,31.66,31.54,31.61,47352.0,28.2821,28.3628,28.2553,28.318,47352.0
2023-06-21 11:25:00,31.61,31.72,31.59,31.7,44752.0,28.318,28.4165,28.3001,28.3986,44752.0
2023-06-21 11:30:00,31.7,31.7,31.59,31.61,44552.0,28.3986,28.3986,28.3001,28.318,44552.0
2023-06-21 11:35:00,31.62,31.73,31.61,31.7,52430.0,28.3269,28.4255,28.318,28.3986,52430.0
2023-06-21 11:40:00,31.68,31.73,31.68,31.68,38313.0,28.3807,28.4255,28.3807,28.3807,38313.0
2023-06-21 11:45:00,31.68,31.72,31.65,31.69,56971.0,28.3807,28.4165,28.3538,28.3896,56971.0
2023-06-21 11:50:00,31.69,31.72,31.64,31.71,57644.0,28.3896,28.4165,28.3449,28.4076,57644.0
2023-06-21 11:55:00,31.71,31.77,31.71,31.74,54422.0,28.4076,28.4613,28.4076,28.4344,54422.0
2023-06-21 12:00:00,31.74,31.76,31.67,31.69,40403.0,28.4344,28.4524,28.3717,28.3896,40403.0
2023-06-21 12:05:00,31.69,31.76,31.68,31.74,44622.0,28.3896,28.4524,28.3807,28.4344,44622.0
2023-06-21 12:10:00,31.74,31.77,31.67,31.69,33435.0,28.4344,28.4613,28.3717,28.3896,33435.0
2023-06-21 12:15:00,31.69,31.75,31.68,31.68,57321.0,28.3896,28.4434,28.3807,28.3807,57321.0
2023-06-21 12:20:00,31.68,31.71,31.64,31.71,26487.0,28.3807,28.4076,28.3449,28.4076,26487.0
2023-06-21 12:25:00,31.71,31.72,31.65,31.72,25072.0,28.4076,28.4165,28.3538,28.4165,25072.0
2023-06-21 12:30:00,31.72,31.75,31.68,31.68,37085.0,28.4165,28.4434,28.3807,28.3807,37085.0
2023-06-21 12:35:00,31.69,31.7,31.63,31.65,30434.0,28.3896,28.3986,28.3359,28.3538,30434.0
2023-06-21 12:40:00,31.65,31.66,31.58,31.58,29630.0,28.3538,28.3628,28.2911,28.2911,29630.0
2023-06-21 12:45:00,31.58,31.59,31.51,31.52,31336.0,28.2911,28.3001,28.2284,28.2373,31336.0
2023-06-21 12:50:00,31.53,31.59,31.53,31.55,33940.0,28.2463,28.3001,28.2463,28.2642,33940.0
2023-06-21 12:55:00,31.55,31.58,31.52,31.53,42658.0,28.2642,28.2911,28.2373,28.2463,42658.0
2023-06-21 13:00:00,31.53,31.54,31.48,31.51,54194.0,28.2463,28.2553,28.2015,28.2284,54194.0
2023-06-21 13:05:00,31.5,31.5,31.46,31.48,64257.0,28.2194,28.2194,28.1836,28.2015,64257.0
2023-06-21 13:10:00,31.48,31.53,31.46,31.49,48981.0,28.2015,28.2463,28.1836,28.2105,48981.0
2023-06-21 13:15:00,31.5,31.52,31.48,31.5,34808.0,28.2194,28.2373,28.2015,28.2194,34808.0
2023-06-21 13:20:00,31.5,31.54,31.49,31.51,31115.0,28.2194,28.2553,28.2105,28.2284,31115.0
2023-06-21 13:25:00,31.51,31.59,31.5,31.57,33792.0,28.2284,28.3001,28.2194,28.2821,33792.0
2023-06-21 13:30:00,31.58,31.63,31.57,31.62,37703.0,28.2911,28.3359,28.2821,28.3269,37703.0
2023-06-21 13:35:00,31.61,31.66,31.58,31.65,30346.0,28.318,28.3628,28.2911,28.3538,30346.0
2023-06-21 13:40:00,31.66,31.67,31.63,31.64,26465.0,28.3628,28.3717,28.3359,28.3449,26465.0
2023-06-21 13:45:00,31.65,31.69,31.65,31.66,19971.0,28.3538,28.3896,28.3538,28.3628,19971.0
2023-06-21 13:50:00,31.66,31.72,31.62,31.69,33983.0,28.3628,28.4165,28.3269,28.3896,33983.0
2023-06-21 13:55:00,31.68,31.72,31.67,31.72,30609.0,28.3807,28.4165,28.3717,28.4165,30609.0
2023-06-21 14:00:00,31.72,31.75,31.71,31.71,31332.0,28.4165,28.4434,28.4076,28.4076,31332.0
2023-06-21 14:05:00,31.71,31.74,31.71,31.71,27410.0,28.4076,28.4344,28.4076,28.4076,27410.0
2023-06-21 14:10:00,31.72,31.73,31.67,31.71,46063.0,28.4165,28.4255,28.3717,28.4076,46063.0
2023-06-21 14:15:00,31.7,31.74,31.69,31.73,36379.0,28.3986,28.4344,28.3896,28.4255,36379.0
2023-06-21 14:20:00,31.73,31.75,31.7,31.72,45439.0,28.4255,28.4434,28.3986,28.4165,45439.0
2023-06-21 14:25:00,31.73,31.75,31.72,31.75,28965.0,28.4255,28.4434,28.4165,28.4434,28965.0
2023-06-21 14:30:00,31.76,31.77,31.74,31.76,28090.0,28.4524,28.4613,28.4344,28.4524,28090.0
2023-06-21 14:35:00,31.76,31.77,31.73,31.76,43858.0,28.4524,28.4613,28.4255,28.4524,43858.0
2023-06-21 14:40:00,31.76,31.77,31.71,31.73,33115.0,28.4524,28.4613,28.4076,28.4255,33115.0
2023-06-21 14:45:00,31.73,31.73,31.7,31.71,29367.0,28.4255,28.4255,28.3986,28.4076,29367.0
2023-06-21 14:50:00,31.71,31.76,31.71,31.73,38729.0,28.4076,28.4524,28.4076,28.4255,38729.0
2023-06-21 14:55:00,31.72,31.74,31.69,31.71,38502.0,28.4165,28.4344,28.3896,28.4076,38502.0
2023-06-21 15:00:00,31.71,31.74,31.68,31.68,48908.0,28.4076,28.4344,28.3807,28.3807,48908.0
2023-06-21 15:05:00,31.68,31.71,31.66,31.66,49974.0,28.3807,28.4076,28.3628,28.3628,49974.0
2023-06-21 15:10:00,31.67,31.7,31.62,31.7,52534.0,28.3717,28.3986,28.3269,28.3986,52534.0
2023-06-21 15:15:00,31.7,31.72,31.65,31.7,47107.0,28.3986,28.4165,28.3538,28.3986,47107.0
2023-06-21 15:20:00,31.69,31.7,31.62,31.63,96955.0,28.3896,28.3986,28.3269,28.3359,96955.0
2023-06-21 15:25:00,31.63,31.64,31.54,31.55,161296.0,28.3359,28.3449,28.2553,28.2642,161296.0
2023-06-21 15:30:00,31.56,31.56,31.44,31.44,203043.0,28.2732,28.2732,28.1657,28.1657,203043.0
2023-06-21 15:35:00,31.45,31.46,31.35,31.38,206061.0,28.1746,28.1836,28.0851,28.1119,206061.0
2023-06-21 15:40:00,31.39,31.44,31.38,31.43,139349.0,28.1209,28.1657,28.1119,28.1567,139349.0
2023-06-21 15:45:00,31.43,31.55,31.4,31.54,120636.0,28.1567,28.2642,28.1298,28.2553,120636.0
2023-06-21 15:50:00,31.54,31.57,31.47,31.49,164891.0,28.2553,28.2821,28.1926,28.2105,164891.0
2023-06-21 15:55:00,31.49,31.52,31.46,31.5,437691.0,28.2105,28.2373,28.1836,28.2194,437691.0
2023-06-22 09:30:00,31.5,31.51,31.09,31.09,142944.0,28.2194,28.2284,27.8521,27.8521,142944.0
2023-06-22 09:35:00,31.09,31.15,30.92,31.09,134068.0,27.8521,27.9059,27.6998,27.8521,134068.0
2023-06-22 09:40:00,31.08,31.09,30.87,31.04,107305.0,27.8432,27.8521,27.655,27.8073,107305.0
2023-06-22 09:45:00,31.03,31.05,30.87,30.89,161072.0,27.7984,27.8163,27.655,27.673,161072.0
2023-06-22 09:50:00,30.89,31.06,30.87,30.95,96365.0,27.673,27.8253,27.655,27.7267,96365.0
2023-06-22 09:55:00,30.96,31.0,30.89,30.89,57936.0,27.7357,27.7715,27.673,27.673,57936.0
2023-06-22 10:00:00,30.89,30.94,30.86,30.88,111976.0,27.673,27.7178,27.6461,27.664,111976.0
2023-06-22 10:05:00,30.88,30.99,30.87,30.93,59081.0,27.664,27.7625,27.655,27.7088,59081.0
2023-06-22 10:10:00,30.92,31.0,30.9,30.98,89198.0,27.6998,27.7715,27.6819,27.7536,89198.0
2023-06-22 10:15:00,30.99,31.08,30.97,31.0,77021.0,27.7625,27.8432,27.7446,27.7715,77021.0
2023-06-22 10:20:00,31.0,31.01,30.91,30.91,41635.0,27.7715,27.7805,27.6909,27.6909,41635.0
2023-06-22 10:25:00,30.92,31.02,30.9,31.02,83727.0,27.6998,27.7894,27.6819,27.7894,83727.0
2023-06-22 10:30:00,31.03,31.03,30.95,31.01,53055.0,27.7984,27.7984,27.7267,27.7805,53055.0
2023-06-22 10:35:00,31.01,31.03,30.89,30.91,59949.0,27.7805,27.7984,27.673,27.6909,59949.0
2023-06-22 10:40:00,30.92,30.92,30.87,30.89,126014.0,27.6998,27.6998,27.655,27.673,126014.0
2023-06-22 10:45:00,30.89,30.96,30.86,30.92,173387.0,27.673,27.7357,27.6461,27.6998,173387.0
2023-06-22 10:50:00,30.92,30.94,30.86,30.87,112999.0,27.6998,27.7178,27.6461,27.655,112999.0
2023-06-22 10:55:00,30.87,30.92,30.83,30.92,154557.0,27.655,27.6998,27.6192,27.6998,154557.0
2023-06-22 11:00:00,30.91,30.91,30.84,30.87,79963.0,27.6909,27.6909,27.6282,27.655,79963.0
2023-06-22 11:05:00,30.86,30.88,30.81,30.82,237910.0,27.6461,27.664,27.6013,27.6102,237910.0
2023-06-22 11:10:00,30.82,30.82,30.57,30.62,188699.0,27.6102,27.6102,27.3863,27.4311,188699.0
2023-06-22 11:15:00,30.61,30.68,30.55,30.68,66545.0,27.4221,27.4848,27.3684,27.4848,66545.0
2023-06-22 11:20:00,30.68,30.71,30.61,30.65,100102.0,27.4848,27.5117,27.4221,27.458,100102.0
2023-06-22 11:25:00,30.64,30.83,30.64,30.83,69802.0,27.449,27.6192,27.449,27.6192,69802.0
2023-06-22 11:30:00,30.83,30.84,30.75,30.8,52196.0,27.6192,27.6282,27.5475,27.5923,52196.0
2023-06-22 11:35:00,30.79,30.85,30.75,30.76,88272.0,27.5834,27.6371,27.5475,27.5565,88272.0
2023-06-22 11:40:00,30.75,30.79,30.73,30.74,68316.0,27.5475,27.5834,27.5296,27.5386,68316.0
2023-06-22 11:45:00,30.75,30.78,30.71,30.73,86813.0,27.5475,27.5744,27.5117,27.5296,86813.0
2023-06-22 11:50:00,30.72,30.8,30.7,30.71,89073.0,27.5207,27.5923,27.5027,27.5117,89073.0
2023-06-22 11:55:00,30.71,30.75,30.71,30.74,106833.0,27.5117,27.5475,27.5117,27.5386,106833.0
2023-06-22 12:00:00,30.74,30.76,30.71,30.76,91475.0,27.5386,27.5565,27.5117,27.5565,91475.0
2023-06-22 12:05:00,30.75,30.77,30.73,30.76,226503.0,27.5475,27.5655,27.5296,27.5565,226503.0
2023-06-22 12:10:00,30.77,30.77,30.68,30.69,136154.0,27.5655,27.5655,27.4848,27.4938,136154.0
2023-06-22 12:15:00,30.69,30.7,30.53,30.54,73380.0,27.4938,27.5027,27.3505,27.3594,73380.0
2023-06-22 12:20:00,30.55,30.71,30.54,30.71,82279.0,27.3684,27.5117,27.3594,27.5117,82279.0
2023-06-22 12:25:00,30.7,30.73,30.67,30.69,58987.0,27.5027,27.5296,27.4759,27.4938,58987.0
2023-06-22 12:30:00,30.7,30.71,30.67,30.7,70912.0,27.5027,27.5117,27.4759,27.5027,70912.0
2023-06-22 12:35:00,30.7,30.73,30.69,30.7,43781.0,27.5027,27.5296,27.4938,27.5027,43781.0
2023-06-22 12:40:00,30.7,30.71,30.64,30.68,47533.0,27.5027,27.5117,27.449,27.4848,47533.0
2023-06-22 12:45:00,30.68,30.68,30.57,30.58,40883.0,27.4848,27.4848,27.3863,27.3952,40883.0
2023-06-22 12:50:00,30.58,30.67,30.57,30.67,77620.0,27.3952,27.4759,27.3863,27.4759,77620.0
2023-06-22 12:55:00,30.68,30.72,30.67,30.71,77407.0,27.4848,27.5207,27.4759,27.5117,77407.0
2023-06-22 13:00:00,30.7,30.73,30.65,30.7,74648.0,27.5027,27.5296,27.458,27.5027,74648.0
2023-06-22 13:05:00,30.7,30.73,30.68,30.69,36808.0,27.5027,27.5296,27.4848,27.4938,36808.0
2023-06-22 13:10:00,30.69,30.71,30.67,30.69,27086.0,27.4938,27.5117,27.4759,27.4938,27086.0
2023-06-22 13:15:00,30.68,30.7,30.65,30.66,41708.0,27.4848,27.5027,27.458,27.4669,41708.0
2023-06-22 13:20:00,30.65,30.7,30.65,30.7,83680.0,27.458,27.5027,27.458,27.5027,83680.0
2023-06-22 13:25:00,30.7,30.7,30.68,30.69,58882.0,27.5027,27.5027,27.4848,27.4938,58882.0
2023-06-22 13:30:00,30.68,30.69,30.62,30.63,69160.0,27.4848,27.4938,27.4311,27.44,69160.0
2023-06-22 13:35:00,30.64,30.65,30.59,30.6,44129.0,27.449,27.458,27.4042,27.4132,44129.0
2023-06-22 13:40:00,30.6,30.64,30.6,30.63,56196.0,27.4132,27.449,27.4132,27.44,56196.0
2023-06-22 13:45:00,30.63,30.67,30.59,30.67,35087.0,27.44,27.4759,27.4042,27.4759,35087.0
2023-06-22 13:50:00,30.67,30.7,30.62,30.68,69217.0,27.4759,27.5027,27.4311,27.4848,69217.0
2023-06-22 13:55:00,30.68,30.69,30.64,30.66,77419.0,27.4848,27.4938,27.449,27.4669,77419.0
2023-06-22 14:00:00,30.66,30.67,30.63,30.65,61689.0,27.4669,27.4759,27.44,27.458,61689.0
2023-06-22 14:05:00,30.65,30.71,30.64,30.66,67128.0,27.458,27.5117,27.449,27.4669,67128.0
2023-06-22 14:10:00,30.66,30.67,30.63,30.63,53553.0,27.4669,27.4759,27.44,27.44,53553.0
2023-06-22 14:15:00,30.63,30.65,30.6,30.63,44107.0,27.44,27.458,27.4132,27.44,44107.0
2023-06-22 14:20:00,30.62,30.68,30.62,30.67,101753.0,27.4311,27.4848,27.4311,27.4759,101753.0
2023-06-22 14:25:00,30.67,30.7,30.62,30.66,81907.0,27.4759,27.5027,27.4311,27.4669,81907.0
2023-06-22 14:30:00,30.67,30.7,30.66,30.67,82147.0,27.4759,27.5027,27.4669,27.4759,82147.0
2023-06-22 14:35:00,30.67,30.71,30.67,30.71,73766.0,27.4759,27.5117,27.4759,27.5117,73766.0
2023-06-22 14:40:00,30.7,30.71,30.66,30.68,28911.0,27.5027,27.5117,27.4669,27.4848,28911.0
2023-06-22 14:45:00,30.69,30.71,30.67,30.69,50254.0,27.4938,27.5117,27.4759,27.4938,50254.0
2023-06-22 14:50:00,30.69,30.71,30.67,30.7,101243.0,27.4938,27.5117,27.4759,27.5027,101243.0
2023-06-22 14:55:00,30.71,30.74,30.68,30.7,103897.0,27.5117,27.5386,27.4848,27.5027,103897.0
2023-06-22 15:00:00,30.7,30.75,30.7,30.71,59902.0,27.5027,27.5475,27.5027,27.5117,59902.0
2023-06-22 15:05:00,30.71,30.74,30.7,30.71,35201.0,27.5117,27.5386,27.5027,27.5117,35201.0
2023-06-22 15:10:00,30.72,30.74,30.68,30.74,77778.0,27.5207,27.5386,27.4848,27.5386,77778.0
2023-06-22 15:15:00,30.72,30.73,30.69,30.7,66352.0,27.5207,27.5296,27.4938,27.5027,66352.0
2023-06-22 15:20:00,30.7,30.71,30.64,30.69,73934.0,27.5027,27.5117,27.449,27.4938,73934.0
2023-06-22 15:25:00,30.68,30.7,30.64,30.65,86166.0,27.4848,27.5027,27.449,27.458,86166.0
2023-06-22 15:30:00,30.64,30.65,30.6,30.62,111879.0,27.449,27.458,27.4132,27.4311,111879.0
2023-06-22 15:35:00,30.62,30.63,30.58,30.63,139642.0,27.4311,27.44,27.3952,27.44,139642.0
2023-06-22 15:40:00,30.64,30.64,30.58,30.6,118891.0,27.449,27.449,27.3952,27.4132,118891.0
2023-06-22 15:45:00,30.6,30.6,30.55,30.57,153197.0,27.4132,27.4132,27.3684,27.3863,153197.0
2023-06-22 15:50:00,30.56,30.65,30.53,30.65,244419.0,27.3773,27.458,27.3505,27.458,244419.0
2023-06-22 15:55:00,30.65,30.66,30.59,30.61,593215.0,27.458,27.4669,27.4042,27.4221,593215.0
2023-06-23 09:30:00,30.09,30.28,29.85,30.1,341879.0,26.9563,27.1265,26.7413,26.9652,341879.0
2023-06-23 09:35:00,30.09,30.29,30.04,30.22,90511.0,26.9563,27.1354,26.9115,27.0727,90511.0
2023-06-23 09:40:00,30.24,30.41,30.21,30.31,86064.0,27.0907,27.2429,27.0638,27.1534,86064.0
2023-06-23 09:45:00,30.32,30.35,30.18,30.29,111607.0,27.1623,27.1892,27.0369,27.1354,111607.0
2023-06-23 09:50:00,30.28,30.36,30.24,30.32,83859.0,27.1265,27.1982,27.0907,27.1623,83859.0
2023-06-23 09:55:00,30.31,30.35,30.25,30.32,68306.0,27.1534,27.1892,27.0996,27.1623,68306.0
2023-06-23 10:00:00,30.32,30.4,30.29,30.3,98170.0,27.1623,27.234,27.1354,27.1444,98170.0
2023-06-23 10:05:00,30.29,30.38,30.28,30.28,78638.0,27.1354,27.2161,27.1265,27.1265,78638.0
2023-06-23 10:10:00,30.28,30.29,30.16,30.22,80308.0,27.1265,27.1354,27.019,27.0727,80308.0
2023-06-23 10:15:00,30.23,30.36,30.23,30.23,70415.0,27.0817,27.1982,27.0817,27.0817,70415.0
2023-06-23 10:20:00,30.23,30.26,30.18,30.23,75913.0,27.0817,27.1086,27.0369,27.0817,75913.0
2023-06-23 10:25:00,30.23,30.24,30.15,30.16,67681.0,27.0817,27.0907,27.01,27.019,67681.0
2023-06-23 10:30:00,30.16,30.23,30.12,30.17,122909.0,27.019,27.0817,26.9832,27.0279,122909.0
2023-06-23 10:35:00,30.16,30.26,30.15,30.22,114501.0,27.019,27.1086,27.01,27.0727,114501.0
2023-06-23 10:40:00,30.21,30.22,30.11,30.13,255769.0,27.0638,27.0727,26.9742,26.9921,255769.0
2023-06-23 10:45:00,30.13,30.15,30.06,30.11,109066.0,26.9921,27.01,26.9294,26.9742,109066.0
2023-06-23 10:50:00,30.11,30.16,30.08,30.1,105264.0,26.9742,27.019,26.9473,26.9652,105264.0
2023-06-23 10:55:00,30.1,30.18,30.06,30.17,106516.0,26.9652,27.0369,26.9294,27.0279,106516.0
2023-06-23 11:00:00,30.16,30.18,30.1,30.16,74089.0,27.019,27.0369,26.9652,27.019,74089.0
2023-06-23 11:05:00,30.15,30.16,30.04,30.07,68719.0,27.01,27.019,26.9115,26.9384,68719.0
2023-06-23 11:10:00,30.07,30.12,29.99,30.1,153251.0,26.9384,26.9832,26.8667,26.9652,153251.0
2023-06-23 11:15:00,30.1,30.17,30.09,30.11,242024.0,26.9652,27.0279,26.9563,26.9742,242024.0
2023-06-23 11:20:00,30.1,30.15,30.08,30.13,71760.0,26.9652,27.01,26.9473,26.9921,71760.0
2023-06-23 11:25:00,30.12,30.17,30.11,30.14,85498.0,26.9832,27.0279,26.9742,27.0011,85498.0
2023-06-23 11:30:00,30.13,30.14,30.08,30.09,131479.0,26.9921,27.0011,26.9473,26.9563,131479.0
2023-06-23 11:35:00,30.1,30.15,30.06,30.09,167298.0,26.9652,27.01,26.9294,26.9563,167298.0
2023-06-23 11:40:00,30.09,30.09,30.04,30.05,84383.0,26.9563,26.9563,26.9115,26.9204,84383.0
2023-06-23 11:45:00,30.06,30.07,29.97,29.99,93782.0,26.9294,26.9384,26.8488,26.8667,93782.0
2023-06-23 11:50:00,30.0,30.01,29.94,30.01,64109.0,26.8756,26.8846,26.8219,26.8846,64109.0
2023-06-23 11:55:00,30.01,30.09,29.99,30.09,63685.0,26.8846,26.9563,26.8667,26.9563,63685.0
2023-06-23 12:00:00,30.09,30.1,30.04,30.05,74679.0,26.9563,26.9652,26.9115,26.9204,74679.0
2023-06-23 12:05:00,30.05,30.07,30.03,30.05,41803.0,26.9204,26.9384,26.9025,26.9204,41803.0
2023-06-23 12:10:00,30.05,30.09,30.01,30.08,102080.0,26.9204,26.9563,26.8846,26.9473,102080.0
2023-06-23 12:15:00,30.08,30.13,30.07,30.12,47634.0,26.9473,26.9921,26.9384,26.9832,47634.0
2023-06-23 12:20:00,30.12,30.16,30.09,30.13,44590.0,26.9832,27.019,26.9563,26.9921,44590.0
2023-06-23 12:25:00,30.13,30.14,30.1,30.11,65083.0,26.9921,27.0011,26.9652,26.9742,65083.0
2023-06-23 12:30:00,30.12,30.17,30.11,30.12,83715.0,26.9832,27.0279,26.9742,26.9832,83715.0
2023-06-23 12:35:00,30.12,30.13,30.09,30.09,58561.0,26.9832,26.9921,26.9563,26.9563,58561.0
2023-06-23 12:40:00,30.09,30.14,30.06,30.12,67129.0,26.9563,27.0011,26.9294,26.9832,67129.0
2023-06-23 12:45:00,30.11,30.17,30.11,30.17,71290.0,26.9742,27.0279,26.9742,27.0279,71290.0
2023-06-23 12:50:00,30.17,30.18,30.08,30.11,115523.0,27.0279,27.0369,26.9473,26.9742,115523.0
2023-06-23 12:55:00,30.11,30.13,30.08,30.11,29614.0,26.9742,26.9921,26.9473,26.9742,29614.0
2023-06-23 13:00:00,30.13,30.16,30.11,30.13,39147.0,26.9921,27.019,26.9742,26.9921,39147.0
2023-06-23 13:05:00,30.13,30.13,30.09,30.13,39824.0,26.9921,26.9921,26.9563,26.9921,39824.0
2023-06-23 13:10:00,30.13,30.14,30.11,30.13,50906.0,26.9921,27.0011,26.9742,26.9921,50906.0
2023-06-23 13:15:00,30.12,30.13,30.07,30.09,56440.0,26.9832,26.9921,26.9384,26.9563,56440.0
2023-06-23 13:20:00,30.09,30.11,30.03,30.06,67546.0,26.9563,26.9742,26.9025,26.9294,67546.0
2023-06-23 13:25:00,30.06,30.12,30.05,30.1,47123.0,26.9294,26.9832,26.9204,26.9652,47123.0
2023-06-23 13:30:00,30.1,30.12,30.09,30.09,38495.0,26.9652,26.9832,26.9563,26.9563,38495.0
2023-06-23 13:35:00,30.1,30.15,30.08,30.12,63850.0,26.9652,27.01,26.9473,26.9832,63850.0
2023-06-23 13:40:00,30.13,30.14,30.1,30.1,38020.0,26.9921,27.0011,26.9652,26.9652,38020.0
2023-06-23 13:45:00,30.11,30.11,30.08,30.09,80739.0,26.9742,26.9742,26.9473,26.9563,80739.0
2023-06-23 13:50:00,30.09,30.13,30.08,30.13,53748.0,26.9563,26.9921,26.9473,26.9921,53748.0
2023-06-23 13:55:00,30.13,30.14,30.1,30.11,52545.0,26.9921,27.0011,26.9652,26.9742,52545.0
2023-06-23 14:00:00,30.1,30.11,30.06,30.09,32675.0,26.9652,26.9742,26.9294,26.9563,32675.0
2023-06-23 14:05:00,30.08,30.09,30.02,30.02,27441.0,26.9473,26.9563,26.8936,26.8936,27441.0
2023-06-23 14:10:00,30.02,30.04,29.98,29.98,74262.0,26.8936,26.9115,26.8577,26.8577,74262.0
2023-06-23 14:15:00,29.98,30.03,29.98,30.01,38750.0,26.8577,26.9025,26.8577,26.8846,38750.0
2023-06-23 14:20:00,30.01,30.03,29.99,30.0,38915.0,26.8846,26.9025,26.8667,26.8756,38915.0
2023-06-23 14:25:00,29.99,30.01,29.96,29.99,57566.0,26.8667,26.8846,26.8398,26.8667,57566.0
2023-06-23 14:30:00,29.99,30.01,29.98,30.0,48129.0,26.8667,26.8846,26.8577,26.8756,48129.0
2023-06-23 14:35:00,30.0,30.01,29.96,30.01,52001.0,26.8756,26.8846,26.8398,26.8846,52001.0
2023-06-23 14:40:00,30.0,30.02,29.97,29.98,62207.0,26.8756,26.8936,26.8488,26.8577,62207.0
2023-06-23 14:45:00,29.99,30.01,29.96,30.0,86857.0,26.8667,26.8846,26.8398,26.8756,86857.0
2023-06-23 14:50:00,30.0,30.02,29.97,29.99,152354.0,26.8756,26.8936,26.8488,26.8667,152354.0
2023-06-23 14:55:00,29.98,30.0,29.96,29.98,33817.0,26.8577,26.8756,26.8398,26.8577,33817.0
2023-06-23 15:00:00,29.97,29.97,29.93,29.95,63033.0,26.8488,26.8488,26.8129,26.8309,63033.0
2023-06-23 15:05:00,29.95,29.99,29.94,29.99,64445.0,26.8309,26.8667,26.8219,26.8667,64445.0
2023-06-23 15:10:00,29.99,30.01,29.95,30.0,154986.0,26.8667,26.8846,26.8309,26.8756,154986.0
2023-06-23 15:15:00,29.99,30.05,29.96,30.05,90283.0,26.8667,26.9204,26.8398,26.9204,90283.0
2023-06-23 15:20:00,30.05,30.06,30.0,30.02,79771.0,26.9204,26.9294,26.8756,26.8936,79771.0
2023-06-23 15:25:00,30.02,30.04,30.0,30.02,78448.0,26.8936,26.9115,26.8756,26.8936,78448.0
2023-06-23 15:30:00,30.02,30.05,29.98,30.02,142985.0,26.8936,26.9204,26.8577,26.8936,142985.0
2023-06-23 15:35:00,30.03,30.09,30.01,30.05,172934.0,26.9025,26.9563,26.8846,26.9204,172934.0
2023-06-23 15:40:00,30.05,30.11,30.01,30.11,167142.0,26.9204,26.9742,26.8846,26.9742,167142.0
2023-06-23 15:45:00,30.11,30.15,30.08,30.1,253609.0,26.9742,27.01,26.9473,26.9652,253609.0
2023-06-23 15:50:00,30.1,30.16,30.05,30.09,654793.0,26.9652,27.019,26.9204,26.9563,654793.0
2023-06-23 15:55:00,30.09,30.1,29.98,30.02,955807.0,26.9563,26.9652,26.8577,26.8936,955807.0
2023-06-26 09:30:00,30.09,30.42,30.0,30.36,231730.0,26.9563,27.2519,26.8756,27.1982,231730.0
2023-06-26 09:35:00,30.37,30.41,30.26,30.3,192563.0,27.2071,27.2429,27.1086,27.1444,192563.0
2023-06-26 09:40:00,30.31,30.49,30.3,30.4,106077.0,27.1534,27.3146,27.1444,27.234,106077.0
2023-06-26 09:45:00,30.41,30.44,30.36,30.39,163855.0,27.2429,27.2698,27.1982,27.225,163855.0
2023-06-26 09:50:00,30.38,30.49,30.34,30.4,115014.0,27.2161,27.3146,27.1802,27.234,115014.0
2023-06-26 09:55:00,30.4,30.42,30.28,30.36,89617.0,27.234,27.2519,27.1265,27.1982,89617.0
2023-06-26 10:00:00,30.35,30.35,30.21,30.22,101666.0,27.1892,27.1892,27.0638,27.0727,101666.0
2023-06-26 10:05:00,30.21,30.38,30.21,30.32,159234.0,27.0638,27.2161,27.0638,27.1623,159234.0
2023-06-26 10:10:00,30.32,30.34,30.25,30.32,205182.0,27.1623,27.1802,27.0996,27.1623,205182.0
2023-06-26 10:15:00,30.33,30.39,30.24,30.24,89773.0,27.1713,27.225,27.0907,27.0907,89773.0
2023-06-26 10:20:00,30.24,30.24,30.14,30.15,160950.0,27.0907,27.0907,27.0011,27.01,160950.0
2023-06-26 10:25:00,30.16,30.24,30.15,30.19,93170.0,27.019,27.0907,27.01,27.0459,93170.0
2023-06-26 10:30:00,30.18,30.2,30.1,30.1,58901.0,27.0369,27.0548,26.9652,26.9652,58901.0
2023-06-26 10:35:00,30.1,30.13,30.03,30.13,50391.0,26.9652,26.9921,26.9025,26.9921,50391.0
2023-06-26 10:40:00,30.12,30.22,30.08,30.21,48874.0,26.9832,27.0727,26.9473,27.0638,48874.0
2023-06-26 10:45:00,30.21,30.22,30.12,30.17,103341.0,27.0638,27.0727,26.9832,27.0279,103341.0
2023-06-26 10:50:00,30.17,30.19,30.13,30.14,139017.0,27.0279,27.0459,26.9921,27.0011,139017.0
2023-06-26 10:55:00,30.15,30.19,30.09,30.13,128108.0,27.01,27.0459,26.9563,26.9921,128108.0
2023-06-26 11:00:00,30.14,30.14,30.0,30.02,222942.0,27.0011,27.0011,26.8756,26.8936,222942.0
2023-06-26 11:05:00,30.01,30.08,30.0,30.02,108236.0,26.8846,26.9473,26.8756,26.8936,108236.0
2023-06-26 11:10:00,30.02,30.08,30.0,30.05,79062.0,26.8936,26.9473,26.8756,26.9204,79062.0
2023-06-26 11:15:00,30.05,30.08,30.04,30.05,75696.0,26.9204,26.9473,26.9115,26.9204,75696.0
2023-06-26 11:20:00,30.05,30.08,30.0,30.05,62462.0,26.9204,26.9473,26.8756,26.9204,62462.0
2023-06-26 11:25:00,30.06,30.06,30.02,30.03,69845.0,26.9294,26.9294,26.8936,26.9025,69845.0
2023-06-26 11:30:00,30.03,30.07,30.01,30.02,108272.0,26.9025,26.9384,26.8846,26.8936,108272.0
2023-06-26 11:35:00,30.02,30.04,29.97,30.03,79395.0,26.8936,26.9115,26.8488,26.9025,79395.0
2023-06-26 11:40:00,30.03,30.05,30.01,30.02,122327.0,26.9025,26.9204,26.8846,26.8936,122327.0
2023-06-26 11:45:00,30.02,30.09,30.01,30.05,254206.0,26.8936,26.9563,26.8846,26.9204,254206.0
2023-06-26 11:50:00,30.04,30.08,30.04,30.04,137726.0,26.9115,26.9473,26.9115,26.9115,137726.0
2023-06-26 11:55:00,30.04,30.06,29.98,29.99,151587.0,26.9115,26.9294,26.8577,26.8667,151587.0
2023-06-26 12:00:00,29.99,30.05,29.98,30.02,140951.0,26.8667,26.9204,26.8577,26.8936,140951.0
2023-06-26 12:05:00,30.02,30.03,29.98,30.02,63234.0,26.8936,26.9025,26.8577,26.8936,63234.0
2023-06-26 12:10:00,30.02,30.04,29.98,30.03,93211.0,26.8936,26.9115,26.8577,26.9025,93211.0
2023-06-26 12:15:00,30.02,30.05,29.99,30.01,107775.0,26.8936,26.9204,26.8667,26.8846,107775.0
2023-06-26 12:20:00,30.0,30.05,29.98,30.02,103434.0,26.8756,26.9204,26.8577,26.8936,103434.0
2023-06-26 12:25:00,30.02,30.02,29.96,30.0,81195.0,26.8936,26.8936,26.8398,26.8756,81195.0
2023-06-26 12:30:00,30.0,30.03,29.97,29.99,77715.0,26.8756,26.9025,26.8488,26.8667,77715.0
2023-06-26 12:35:00,29.99,30.06,29.98,30.06,86476.0,26.8667,26.9294,26.8577,26.9294,86476.0
2023-06-26 12:40:00,30.05,30.08,30.02,30.04,68497.0,26.9204,26.9473,26.8936,26.9115,68497.0
2023-06-26 12:45:00,30.04,30.05,30.01,30.03,83230.0,26.9115,26.9204,26.8846,26.9025,83230.0
2023-06-26 12:50:00,30.03,30.08,30.02,30.05,82111.0,26.9025,26.9473,26.8936,26.9204,82111.0
2023-06-26 12:55:00,30.05,30.08,30.03,30.07,67715.0,26.9204,26.9473,26.9025,26.9384,67715.0
2023-06-26 13:00:00,30.07,30.08,30.05,30.05,86301.0,26.9384,26.9473,26.9204,26.9204,86301.0
2023-06-26 13:05:00,30.06,30.08,30.03,30.05,53057.0,26.9294,26.9473,26.9025,26.9204,53057.0
2023-06-26 13:10:00,30.05,30.08,30.04,30.07,56949.0,26.9204,26.9473,26.9115,26.9384,56949.0
2023-06-26 13:15:00,30.07,30.08,30.03,30.07,98119.0,26.9384,26.9473,26.9025,26.9384,98119.0
2023-06-26 13:20:00,30.07,30.08,30.01,30.01,95303.0,26.9384,26.9473,26.8846,26.8846,95303.0
2023-06-26 13:25:00,30.01,30.03,29.98,30.02,115737.0,26.8846,26.9025,26.8577,26.8936,115737.0
2023-06-26 13:30:00,30.02,30.08,30.01,30.07,69906.0,26.8936,26.9473,26.8846,26.9384,69906.0
2023-06-26 13:35:00,30.07,30.08,30.05,30.07,36059.0,26.9384,26.9473,26.9204,26.9384,36059.0
2023-06-26 13:40:00,30.07,30.09,30.05,30.05,91777.0,26.9384,26.9563,26.9204,26.9204,91777.0
2023-06-26 13:45:00,30.05,30.09,30.02,30.03,76863.0,26.9204,26.9563,26.8936,26.9025,76863.0
2023-06-26 13:50:00,30.03,30.04,29.98,29.99,63405.0,26.9025,26.9115,26.8577,26.8667,63405.0
2023-06-26 13:55:00,29.99,30.01,29.96,29.97,77769.0,26.8667,26.8846,26.8398,26.8488,77769.0
2023-06-26 14:00:00,29.96,29.99,29.94,29.96,52376.0,26.8398,26.8667,26.8219,26.8398,52376.0
2023-06-26 14:05:00,29.96,29.97,29.95,29.97,44897.0,26.8398,26.8488,26.8309,26.8488,44897.0
2023-06-26 14:10:00,29.96,29.99,29.96,29.96,49553.0,26.8398,26.8667,26.8398,26.8398,49553.0
2023-06-26 14:15:00,29.96,29.98,29.95,29.96,61275.0,26.8398,26.8577,26.8309,26.8398,61275.0
2023-06-26 14:20:00,29.96,30.01,29.95,30.0,66088.0,26.8398,26.8846,26.8309,26.8756,66088.0
2023-06-26 14:25:00,30.0,30.03,29.98,30.02,48424.0,26.8756,26.9025,26.8577,26.8936,48424.0
2023-06-26 14:30:00,30.02,30.08,30.01,30.08,51489.0,26.8936,26.9473,26.8846,26.9473,51489.0
2023-06-26 14:35:00,30.08,30.1,30.06,30.09,62029.0,26.9473,26.9652,26.9294,26.9563,62029.0
2023-06-26 14:40:00,30.1,30.11,30.08,30.11,75623.0,26.9652,26.9742,26.9473,26.9742,75623.0
2023-06-26 14:45:00,30.11,30.11,30.08,30.11,52237.0,26.9742,26.9742,26.9473,26.9742,52237.0
2023-06-26 14:50:00,30.11,30.12,30.05,30.08,91458.0,26.9742,26.9832,26.9204,26.9473,91458.0
2023-06-26 14:55:00,30.08,30.1,30.05,30.07,66050.0,26.9473,26.9652,26.9204,26.9384,66050.0
2023-06-26 15:00:00,30.07,30.09,30.06,30.08,62959.0,26.9384,26.9563,26.9294,26.9473,62959.0
2023-06-26 15:05:00,30.09,30.11,30.08,30.1,66943.0,26.9563,26.9742,26.9473,26.9652,66943.0
2023-06-26 15:10:00,30.09,30.1,30.04,30.05,87853.0,26.9563,26.9652,26.9115,26.9204,87853.0
2023-06-26 15:15:00,30.05,30.08,30.05,30.07,93888.0,26.9204,26.9473,26.9204,26.9384,93888.0
2023-06-26 15:20:00,30.06,30.09,30.05,30.07,80447.0,26.9294,26.9563,26.9204,26.9384,80447.0
2023-06-26 15:25:00,30.08,30.15,30.07,30.15,89613.0,26.9473,27.01,26.9384,27.01,89613.0
2023-06-26 15:30:00,30.15,30.2,30.14,30.2,115837.0,27.01,27.0548,27.0011,27.0548,115837.0
2023-06-26 15:35:00,30.2,30.22,30.16,30.2,166336.0,27.0548,27.0727,27.019,27.0548,166336.0
2023-06-26 15:40:00,30.2,30.21,30.14,30.16,178866.0,27.0548,27.0638,27.0011,27.019,178866.0
2023-06-26 15:45:00,30.16,30.16,30.04,30.05,270182.0,27.019,27.019,26.9115,26.9204,270182.0
2023-06-26 15:50:00,30.05,30.08,30.0,30.08,357096.0,26.9204,26.9473,26.8756,26.9473,357096.0
2023-06-26 15:55:00,30.08,30.09,29.96,30.09,667529.0,26.9473,26.9563,26.8398,26.9563,667529.0
2023-06-27 09:30:00,30.02,30.13,29.82,30.0,197134.0,26.8936,26.9921,26.7144,26.8756,197134.0
2023-06-27 09:35:00,29.97,30.0,29.76,29.84,84438.0,26.8488,26.8756,26.6606,26.7323,84438.0
2023-06-27 09:40:00,29.83,30.01,29.82,29.92,116268.0,26.7234,26.8846,26.7144,26.804,116268.0
2023-06-27 09:45:00,29.92,29.96,29.74,29.81,136204.0,26.804,26.8398,26.6427,26.7054,136204.0
2023-06-27 09:50:00,29.82,29.84,29.72,29.73,186839.0,26.7144,26.7323,26.6248,26.6338,186839.0
2023-06-27 09:55:00,29.73,29.84,29.69,29.79,151440.0,26.6338,26.7323,26.5979,26.6875,151440.0
2023-06-27 10:00:00,29.79,29.96,29.76,29.95,184096.0,26.6875,26.8398,26.6606,26.8309,184096.0
2023-06-27 10:05:00,29.94,29.96,29.86,29.88,64653.0,26.8219,26.8398,26.7502,26.7681,64653.0
2023-06-27 10:10:00,29.87,29.95,29.8,29.92,96218.0,26.7592,26.8309,26.6965,26.804,96218.0
2023-06-27 10:15:00,29.93,30.07,29.92,29.99,151780.0,26.8129,26.9384,26.804,26.8667,151780.0
2023-06-27 10:20:00,29.99,30.15,29.97,30.12,31905.0,26.8667,27.01,26.8488,26.9832,31905.0
2023-06-27 10:25:00,30.13,30.18,30.09,30.14,90211.0,26.9921,27.0369,26.9563,27.0011,90211.0
2023-06-27 10:30:00,30.14,30.17,30.1,30.13,123347.0,27.0011,27.0279,26.9652,26.9921,123347.0
2023-06-27 10:35:00,30.13,30.19,30.1,30.19,57044.0,26.9921,27.0459,26.9652,27.0459,57044.0
2023-06-27 10:40:00,30.18,30.27,30.17,30.24,62773.0,27.0369,27.1175,27.0279,27.0907,62773.0
2023-06-27 10:45:00,30.25,30.32,30.23,30.29,101937.0,27.0996,27.1623,27.0817,27.1354,101937.0
2023-06-27 10:50:00,30.29,30.41,30.29,30.41,88452.0,27.1354,27.2429,27.1354,27.2429,88452.0
2023-06-27 10:55:00,30.41,30.49,30.41,30.47,72540.0,27.2429,27.3146,27.2429,27.2967,72540.0
2023-06-27 11:00:00,30.48,30.51,30.44,30.46,60342.0,27.3057,27.3325,27.2698,27.2877,60342.0
2023-06-27 11:05:00,30.46,30.53,30.41,30.52,68010.0,27.2877,27.3505,27.2429,27.3415,68010.0
2023-06-27 11:10:00,30.53,30.54,30.44,30.54,42663.0,27.3505,27.3594,27.2698,27.3594,42663.0
2023-06-27 11:15:00,30.54,30.55,30.51,30.52,68140.0,27.3594,27.3684,27.3325,27.3415,68140.0
2023-06-27 11:20:00,30.52,30.55,30.5,30.55,53740.0,27.3415,27.3684,27.3236,27.3684,53740.0
2023-06-27 11:25:00,30.55,30.6,30.51,30.59,81732.0,27.3684,27.4132,27.3325,27.4042,81732.0
2023-06-27 11:30:00,30.59,30.6,30.51,30.51,45409.0,27.4042,27.4132,27.3325,27.3325,45409.0
2023-06-27 11:35:00,30.52,30.6,30.51,30.59,51136.0,27.3415,27.4132,27.3325,27.4042,51136.0
2023-06-27 11:40:00,30.59,30.63,30.52,30.55,57595.0,27.4042,27.44,27.3415,27.3684,57595.0
2023-06-27 11:45:00,30.55,30.55,30.45,30.46,84093.0,27.3684,27.3684,27.2788,27.2877,84093.0
2023-06-27 11:50:00,30.46,30.54,30.46,30.51,88054.0,27.2877,27.3594,27.2877,27.3325,88054.0
2023-06-27 11:55:00,30.51,30.54,30.48,30.54,207565.0,27.3325,27.3594,27.3057,27.3594,207565.0
2023-06-27 12:00:00,30.54,30.59,30.5,30.53,76261.0,27.3594,27.4042,27.3236,27.3505,76261.0
2023-06-27 12:05:00,30.53,30.53,30.45,30.48,56951.0,27.3505,27.3505,27.2788,27.3057,56951.0
2023-06-27 12:10:00,30.48,30.54,30.46,30.52,37993.0,27.3057,27.3594,27.2877,27.3415,37993.0
2023-06-27 12:15:00,30.51,30.52,30.46,30.46,25959.0,27.3325,27.3415,27.2877,27.2877,25959.0
2023-06-27 12:20:00,30.46,30.47,30.41,30.46,38820.0,27.2877,27.2967,27.2429,27.2877,38820.0
2023-06-27 12:25:00,30.47,30.51,30.45,30.48,37074.0,27.2967,27.3325,27.2788,27.3057,37074.0
2023-06-27 12:30:00,30.48,30.54,30.47,30.54,50940.0,27.3057,27.3594,27.2967,27.3594,50940.0
2023-06-27 12:35:00,30.53,30.62,30.5,30.62,44741.0,27.3505,27.4311,27.3236,27.4311,44741.0
2023-06-27 12:40:00,30.61,30.61,30.58,30.6,26010.0,27.4221,27.4221,27.3952,27.4132,26010.0
2023-06-27 12:45:00,30.6,30.65,30.58,30.64,49837.0,27.4132,27.458,27.3952,27.449,49837.0
2023-06-27 12:50:00,30.63,30.64,30.59,30.6,28142.0,27.44,27.449,27.4042,27.4132,28142.0
2023-06-27 12:55:00,30.6,30.61,30.55,30.58,25077.0,27.4132,27.4221,27.3684,27.3952,25077.0
2023-06-27 13:00:00,30.59,30.59,30.57,30.58,27337.0,27.4042,27.4042,27.3863,27.3952,27337.0
2023-06-27 13:05:00,30.58,30.58,30.51,30.53,23446.0,27.3952,27.3952,27.3325,27.3505,23446.0
2023-06-27 13:10:00,30.53,30.57,30.51,30.57,53410.0,27.3505,27.3863,27.3325,27.3863,53410.0
2023-06-27 13:15:00,30.57,30.57,30.52,30.53,29090.0,27.3863,27.3863,27.3415,27.3505,29090.0
2023-06-27 13:20:00,30.53,30.6,30.52,30.6,36990.0,27.3505,27.4132,27.3415,27.4132,36990.0
2023-06-27 13:25:00,30.6,30.6,30.54,30.57,24767.0,27.4132,27.4132,27.3594,27.3863,24767.0
2023-06-27 13:30:00,30.57,30.61,30.56,30.6,33005.0,27.3863,27.4221,27.3773,27.4132,33005.0
2023-06-27 13:35:00,30.6,30.63,30.59,30.61,20756.0,27.4132,27.44,27.4042,27.4221,20756.0
2023-06-27 13:40:00,30.61,30.66,30.6,30.64,231001.0,27.4221,27.4669,27.4132,27.449,231001.0
2023-06-27 13:45:00,30.64,30.69,30.63,30.66,36066.0,27.449,27.4938,27.44,27.4669,36066.0
2023-06-27 13:50:00,30.66,30.7,30.64,30.68,39779.0,27.4669,27.5027,27.449,27.4848,39779.0
2023-06-27 13:55:00,30.68,30.68,30.61,30.66,47296.0,27.4848,27.4848,27.4221,27.4669,47296.0
2023-06-27 14:00:00,30.66,30.7,30.64,30.66,64535.0,27.4669,27.5027,27.449,27.4669,64535.0
2023-06-27 14:05:00,30.66,30.66,30.6,30.63,31945.0,27.4669,27.4669,27.4132,27.44,31945.0
2023-06-27 14:10:00,30.63,30.67,30.62,30.65,35266.0,27.44,27.4759,27.4311,27.458,35266.0
2023-06-27 14:15:00,30.65,30.65,30.62,30.63,39487.0,27.458,27.458,27.4311,27.44,39487.0
2023-06-27 14:20:00,30.64,30.65,30.61,30.62,25161.0,27.449,27.458,27.4221,27.4311,25161.0
2023-06-27 14:25:00,30.62,30.66,30.61,30.65,67106.0,27.4311,27.4669,27.4221,27.458,67106.0
2023-06-27 14:30:00,30.65,30.66,30.61,30.63,41292.0,27.458,27.4669,27.4221,27.44,41292.0
2023-06-27 14:35:00,30.63,30.66,30.61,30.62,44164.0,27.44,27.4669,27.4221,27.4311,44164.0
2023-06-27 14:40:00,30.61,30.62,30.58,30.6,43596.0,27.4221,27.4311,27.3952,27.4132,43596.0
2023-06-27 14:45:00,30.6,30.62,30.58,30.62,80439.0,27.4132,27.4311,27.3952,27.4311,80439.0
2023-06-27 14:50:00,30.61,30.63,30.58,30.59,56418.0,27.4221,27.44,27.3952,27.4042,56418.0
2023-06-27 14:55:00,30.59,30.59,30.55,30.56,37828.0,27.4042,27.4042,27.3684,27.3773,37828.0
2023-06-27 15:00:00,30.57,30.6,30.56,30.59,49644.0,27.3863,27.4132,27.3773,27.4042,49644.0
2023-06-27 15:05:00,30.6,30.6,30.55,30.56,51736.0,27.4132,27.4132,27.3684,27.3773,51736.0
2023-06-27 15:10:00,30.56,30.56,30.51,30.54,67869.0,27.3773,27.3773,27.3325,27.3594,67869.0
2023-06-27 15:15:00,30.54,30.56,30.52,30.54,57846.0,27.3594,27.3773,27.3415,27.3594,57846.0
2023-06-27 15:20:00,30.54,30.58,30.51,30.58,70096.0,27.3594,27.3952,27.3325,27.3952,70096.0
2023-06-27 15:25:00,30.58,30.64,30.56,30.64,88506.0,27.3952,27.449,27.3773,27.449,88506.0
2023-06-27 15:30:00,30.63,30.68,30.62,30.66,89928.0,27.44,27.4848,27.4311,27.4669,89928.0
2023-06-27 15:35:00,30.66,30.66,30.58,30.58,147527.0,27.4669,27.4669,27.3952,27.3952,147527.0
2023-06-27 15:40:00,30.59,30.6,30.53,30.54,234264.0,27.4042,27.4132,27.3505,27.3594,234264.0
2023-06-27 15:45:00,30.54,30.59,30.51,30.53,263413.0,27.3594,27.4042,27.3325,27.3505,263413.0
2023-06-27 15:50:00,30.52,30.55,30.48,30.54,419633.0,27.3415,27.3684,27.3057,27.3594,419633.0
2023-06-27 15:55:00,30.55,30.55,30.48,30.48,511895.0,27.3684,27.3684,27.3057,27.3057,511895.0
2023-06-28 09:30:00,30.45,30.48,30.1,30.26,217290.0,27.2788,27.3057,26.9652,27.1086,217290.0
2023-06-28 09:35:00,30.26,30.3,30.05,30.27,152667.0,27.1086,27.1444,26.9204,27.1175,152667.0
2023-06-28 09:40:00,30.27,30.32,30.12,30.29,144999.0,27.1175,27.1623,26.9832,27.1354,144999.0
2023-06-28 09:45:00,30.28,30.34,30.15,30.18,130195.0,27.1265,27.1802,27.01,27.0369,130195.0
2023-06-28 09:50:00,30.16,30.33,30.13,30.31,76746.0,27.019,27.1713,26.9921,27.1534,76746.0
2023-06-28 09:55:00,30.32,30.4,30.29,30.35,79036.0,27.1623,27.234,27.1354,27.1892,79036.0
2023-06-28 10:00:00,30.36,30.38,30.26,30.38,82123.0,27.1982,27.2161,27.1086,27.2161,82123.0
2023-06-28 10:05:00,30.38,30.48,30.36,30.4,89981.0,27.2161,27.3057,27.1982,27.234,89981.0
2023-06-28 10:10:00,30.41,30.45,30.37,30.43,32984.0,27.2429,27.2788,27.2071,27.2609,32984.0
2023-06-28 10:15:00,30.43,30.46,30.34,30.4,83919.0,27.2609,27.2877,27.1802,27.234,83919.0
2023-06-28 10:20:00,30.4,30.42,30.34,30.37,42964.0,27.234,27.2519,27.1802,27.2071,42964.0
2023-06-28 10:25:00,30.37,30.4,30.35,30.37,46743.0,27.2071,27.234,27.1892,27.2071,46743.0
2023-06-28 10:30:00,30.38,30.43,30.35,30.4,49260.0,27.2161,27.2609,27.1892,27.234,49260.0
2023-06-28 10:35:00,30.39,30.4,30.29,30.33,90269.0,27.225,27.234,27.1354,27.1713,90269.0
2023-06-28 10:40:00,30.32,30.37,30.26,30.26,67358.0,27.1623,27.2071,27.1086,27.1086,67358.0
2023-06-28 10:45:00,30.27,30.34,30.25,30.34,81752.0,27.1175,27.1802,27.0996,27.1802,81752.0
2023-06-28 10:50:00,30.34,30.34,30.25,30.31,45733.0,27.1802,27.1802,27.0996,27.1534,45733.0
2023-06-28 10:55:00,30.32,30.35,30.3,30.31,70292.0,27.1623,27.1892,27.1444,27.1534,70292.0
2023-06-28 11:00:00,30.31,30.38,30.27,30.29,65674.0,27.1534,27.2161,27.1175,27.1354,65674.0
2023-06-28 11:05:00,30.29,30.32,30.26,30.32,27806.0,27.1354,27.1623,27.1086,27.1623,27806.0
2023-06-28 11:10:00,30.32,30.39,30.3,30.38,55345.0,27.1623,27.225,27.1444,27.2161,55345.0
2023-06-28 11:15:00,30.38,30.42,30.34,30.41,49262.0,27.2161,27.2519,27.1802,27.2429,49262.0
2023-06-28 11:20:00,30.41,30.42,30.34,30.37,46242.0,27.2429,27.2519,27.1802,27.2071,46242.0
2023-06-28 11:25:00,30.37,30.48,30.36,30.47,50530.0,27.2071,27.3057,27.1982,27.2967,50530.0
2023-06-28 11:30:00,30.48,30.51,30.45,30.51,52598.0,27.3057,27.3325,27.2788,27.3325,52598.0
2023-06-28 11:35:00,30.51,30.52,30.47,30.48,61448.0,27.3325,27.3415,27.2967,27.3057,61448.0
2023-06-28 11:40:00,30.48,30.49,30.43,30.43,39408.0,27.3057,27.3146,27.2609,27.2609,39408.0
2023-06-28 11:45:00,30.43,30.49,30.43,30.49,45143.0,27.2609,27.3146,27.2609,27.3146,45143.0
2023-06-28 11:50:00,30.48,30.49,30.41,30.41,43141.0,27.3057,27.3146,27.2429,27.2429,43141.0
2023-06-28 11:55:00,30.41,30.45,30.39,30.43,52692.0,27.2429,27.2788,27.225,27.2609,52692.0
2023-06-28 12:00:00,30.43,30.48,30.42,30.43,26302.0,27.2609,27.3057,27.2519,27.2609,26302.0
2023-06-28 12:05:00,30.44,30.45,30.4,30.42,29570.0,27.2698,27.2788,27.234,27.2519,29570.0
2023-06-28 12:10:00,30.42,30.5,30.41,30.48,57946.0,27.2519,27.3236,27.2429,27.3057,57946.0
2023-06-28 12:15:00,30.49,30.51,30.47,30.49,38027.0,27.3146,27.3325,27.2967,27.3146,38027.0
2023-06-28 12:20:00,30.48,30.49,30.43,30.49,53490.0,27.3057,27.3146,27.2609,27.3146,53490.0
2023-06-28 12:25:00,30.49,30.49,30.39,30.43,38230.0,27.3146,27.3146,27.225,27.2609,38230.0
2023-06-28 12:30:00,30.42,30.49,30.42,30.48,21961.0,27.2519,27.3146,27.2519,27.3057,21961.0
2023-06-28 12:35:00,30.48,30.51,30.46,30.49,94046.0,27.3057,27.3325,27.2877,27.3146,94046.0
2023-06-28 12:40:00,30.49,30.51,30.38,30.4,93203.0,27.3146,27.3325,27.2161,27.234,93203.0
2023-06-28 12:45:00,30.39,30.41,30.32,30.32,78170.0,27.225,27.2429,27.1623,27.1623,78170.0
2023-06-28 12:50:00,30.33,30.33,30.22,30.25,57943.0,27.1713,27.1713,27.0727,27.0996,57943.0
2023-06-28 12:55:00,30.24,30.3,30.22,30.29,32920.0,27.0907,27.1444,27.0727,27.1354,32920.0
2023-06-28 13:00:00,30.3,30.31,30.22,30.25,46289.0,27.1444,27.1534,27.0727,27.0996,46289.0
2023-06-28 13:05:00,30.26,30.28,30.23,30.24,33139.0,27.1086,27.1265,27.0817,27.0907,33139.0
2023-06-28 13:10:00,30.24,30.28,30.21,30.27,28517.0,27.0907,27.1265,27.0638,27.1175,28517.0
2023-06-28 13:15:00,30.26,30.3,30.26,30.29,36844.0,27.1086,27.1444,27.1086,27.1354,36844.0
2023-06-28 13:20:00,30.29,30.32,30.26,30.28,54716.0,27.1354,27.1623,27.1086,27.1265,54716.0
2023-06-28 13:25:00,30.28,30.35,30.28,30.34,34789.0,27.1265,27.1892,27.1265,27.1802,34789.0
2023-06-28 13:30:00,30.34,30.37,30.29,30.31,42370.0,27.1802,27.2071,27.1354,27.1534,42370.0
2023-06-28 13:35:00,30.31,30.35,30.31,30.34,21167.0,27.1534,27.1892,27.1534,27.1802,21167.0
2023-06-28 13:40:00,30.34,30.37,30.33,30.36,92984.0,27.1802,27.2071,27.1713,27.1982,92984.0
2023-06-28 13:45:00,30.36,30.38,30.35,30.37,31168.0,27.1982,27.2161,27.1892,27.2071,31168.0
2023-06-28 13:50:00,30.36,30.38,30.35,30.36,50005.0,27.1982,27.2161,27.1892,27.1982,50005.0
2023-06-28 13:55:00,30.37,30.38,30.34,30.37,27608.0,27.2071,27.2161,27.1802,27.2071,27608.0
2023-06-28 14:00:00,30.37,30.44,30.35,30.38,43360.0,27.2071,27.2698,27.1892,27.2161,43360.0
2023-06-28 14:05:00,30.38,30.4,30.35,30.36,39215.0,27.2161,27.234,27.1892,27.1982,39215.0
2023-06-28 14:10:00,30.36,30.37,30.35,30.36,49047.0,27.1982,27.2071,27.1892,27.1982,49047.0
2023-06-28 14:15:00,30.36,30.37,30.34,30.35,43128.0,27.1982,27.2071,27.1802,27.1892,43128.0
2023-06-28 14:20:00,30.35,30.37,30.34,30.36,31467.0,27.1892,27.2071,27.1802,27.1982,31467.0
2023-06-28 14:25:00,30.36,30.37,30.32,30.34,62958.0,27.1982,27.2071,27.1623,27.1802,62958.0
2023-06-28 14:30:00,30.34,30.37,30.33,30.35,57634.0,27.1802,27.2071,27.1713,27.1892,57634.0
2023-06-28 14:35:00,30.35,30.42,30.35,30.42,58103.0,27.1892,27.2519,27.1892,27.2519,58103.0
2023-06-28 14:40:00,30.41,30.43,30.39,30.41,32155.0,27.2429,27.2609,27.225,27.2429,32155.0
2023-06-28 14:45:00,30.42,30.44,30.38,30.39,32831.0,27.2519,27.2698,27.2161,27.225,32831.0
2023-06-28 14:50:00,30.39,30.44,30.39,30.42,31221.0,27.225,27.2698,27.225,27.2519,31221.0
2023-06-28 14:55:00,30.42,30.42,30.37,30.4,44701.0,27.2519,27.2519,27.2071,27.234,44701.0
2023-06-28 15:00:00,30.4,30.42,30.35,30.37,42613.0,27.234,27.2519,27.1892,27.2071,42613.0
2023-06-28 15:05:00,30.38,30.38,30.33,30.38,46369.0,27.2161,27.2161,27.1713,27.2161,46369.0
2023-06-28 15:10:00,30.38,30.41,30.38,30.39,32613.0,27.2161,27.2429,27.2161,27.225,32613.0
2023-06-28 15:15:00,30.39,30.42,30.37,30.41,45932.0,27.225,27.2519,27.2071,27.2429,45932.0
2023-06-28 15:20:00,30.41,30.44,30.4,30.44,44790.0,27.2429,27.2698,27.234,27.2698,44790.0
2023-06-28 15:25:00,30.44,30.46,30.4,30.42,68198.0,27.2698,27.2877,27.234,27.2519,68198.0
2023-06-28 15:30:00,30.42,30.44,30.4,30.41,111337.0,27.2519,27.2698,27.234,27.2429,111337.0
2023-06-28 15:35:00,30.42,30.43,30.39,30.41,110104.0,27.2519,27.2609,27.225,27.2429,110104.0
2023-06-28 15:40:00,30.42,30.46,30.4,30.45,154453.0,27.2519,27.2877,27.234,27.2788,154453.0
2023-06-28 15:45:00,30.45,30.48,30.41,30.44,130676.0,27.2788,27.3057,27.2429,27.2698,130676.0
2023-06-28 15:50:00,30.43,30.49,30.39,30.46,175690.0,27.2609,27.3146,27.225,27.2877,175690.0
2023-06-28 15:55:00,30.46,30.5,30.45,30.48,434858.0,27.2877,27.3236,27.2788,27.3057,434858.0
2023-06-29 09:30:00,30.78,30.84,30.66,30.84,214937.0,27.5744,27.6282,27.4669,27.6282,214937.0
2023-06-29 09:35:00,30.82,30.88,30.77,30.88,247842.0,27.6102,27.664,27.5655,27.664,247842.0
2023-06-29 09:40:00,30.88,30.94,30.79,30.85,304870.0,27.664,27.7178,27.5834,27.6371,304870.0
2023-06-29 09:45:00,30.84,30.87,30.79,30.86,225093.0,27.6282,27.655,27.5834,27.6461,225093.0
2023-06-29 09:50:00,30.86,30.95,30.81,30.88,147009.0,27.6461,27.7267,27.6013,27.664,147009.0
2023-06-29 09:55:00,30.89,30.95,30.83,30.83,111281.0,27.673,27.7267,27.6192,27.6192,111281.0
2023-06-29 10:00:00,30.84,30.99,30.84,30.89,434589.0,27.6282,27.7625,27.6282,27.673,434589.0
2023-06-29 10:05:00,30.88,30.91,30.83,30.87,296930.0,27.664,27.6909,27.6192,27.655,296930.0
2023-06-29 10:10:00,30.87,30.88,30.76,30.85,87288.0,27.655,27.664,27.5565,27.6371,87288.0
2023-06-29 10:15:00,30.84,30.86,30.73,30.79,112664.0,27.6282,27.6461,27.5296,27.5834,112664.0
2023-06-29 10:20:00,30.8,30.82,30.61,30.61,97620.0,27.5923,27.6102,27.4221,27.4221,97620.0
2023-06-29 10:25:00,30.62,30.68,30.6,30.67,90803.0,27.4311,27.4848,27.4132,27.4759,90803.0
2023-06-29 10:30:00,30.68,30.72,30.66,30.67,72292.0,27.4848,27.5207,27.4669,27.4759,72292.0
2023-06-29 10:35:00,30.67,30.69,30.52,30.57,80787.0,27.4759,27.4938,27.3415,27.3863,80787.0
2023-06-29 10:40:00,30.56,30.66,30.55,30.65,46165.0,27.3773,27.4669,27.3684,27.458,46165.0
2023-06-29 10:45:00,30.65,30.66,30.52,30.55,80016.0,27.458,27.4669,27.3415,27.3684,80016.0
2023-06-29 10:50:00,30.55,30.55,30.42,30.44,41702.0,27.3684,27.3684,27.2519,27.2698,41702.0
2023-06-29 10:55:00,30.44,30.56,30.43,30.53,35050.0,27.2698,27.3773,27.2609,27.3505,35050.0
2023-06-29 11:00:00,30.53,30.53,30.47,30.53,47257.0,27.3505,27.3505,27.2967,27.3505,47257.0
2023-06-29 11:05:00,30.52,30.54,30.48,30.49,68324.0,27.3415,27.3594,27.3057,27.3146,68324.0
2023-06-29 11:10:00,30.5,30.56,30.49,30.55,38250.0,27.3236,27.3773,27.3146,27.3684,38250.0
2023-06-29 11:15:00,30.55,30.6,30.51,30.52,45130.0,27.3684,27.4132,27.3325,27.3415,45130.0
2023-06-29 11:20:00,30.51,30.51,30.45,30.46,57960.0,27.3325,27.3325,27.2788,27.2877,57960.0
2023-06-29 11:25:00,30.46,30.54,30.45,30.53,43002.0,27.2877,27.3594,27.2788,27.3505,43002.0
2023-06-29 11:30:00,30.52,30.56,30.51,30.54,28394.0,27.3415,27.3773,27.3325,27.3594,28394.0
2023-06-29 11:35:00,30.54,30.57,30.5,30.56,36725.0,27.3594,27.3863,27.3236,27.3773,36725.0
2023-06-29 11:40:00,30.55,30.6,30.54,30.58,42209.0,27.3684,27.4132,27.3594,27.3952,42209.0
2023-06-29 11:45:00,30.58,30.58,30.53,30.53,29161.0,27.3952,27.3952,27.3505,27.3505,29161.0
2023-06-29 11:50:00,30.53,30.54,30.48,30.54,39169.0,27.3505,27.3594,27.3057,27.3594,39169.0
2023-06-29 11:55:00,30.54,30.54,30.49,30.5,51747.0,27.3594,27.3594,27.3146,27.3236,51747.0
2023-06-29 12:00:00,30.5,30.54,30.48,30.52,120001.0,27.3236,27.3594,27.3057,27.3415,120001.0
2023-06-29 12:05:00,30.53,30.59,30.52,30.53,60922.0,27.3505,27.4042,27.3415,27.3505,60922.0
2023-06-29 12:10:00,30.52,30.56,30.51,30.55,40349.0,27.3415,27.3773,27.3325,27.3684,40349.0
2023-06-29 12:15:00,30.55,30.58,30.54,30.57,75748.0,27.3684,27.3952,27.3594,27.3863,75748.0
2023-06-29 12:20:00,30.57,30.65,30.56,30.65,68529.0,27.3863,27.458,27.3773,27.458,68529.0
2023-06-29 12:25:00,30.65,30.68,30.61,30.68,75729.0,27.458,27.4848,27.4221,27.4848,75729.0
2023-06-29 12:30:00,30.68,30.69,30.62,30.64,114332.0,27.4848,27.4938,27.4311,27.449,114332.0
2023-06-29 12:35:00,30.65,30.74,30.64,30.73,27347.0,27.458,27.5386,27.449,27.5296,27347.0
2023-06-29 12:40:00,30.73,30.73,30.66,30.7,32081.0,27.5296,27.5296,27.4669,27.5027,32081.0
2023-06-29 12:45:00,30.7,30.7,30.66,30.68,31871.0,27.5027,27.5027,27.4669,27.4848,31871.0
2023-06-29 12:50:00,30.68,30.7,30.67,30.69,53656.0,27.4848,27.5027,27.4759,27.4938,53656.0
2023-06-29 12:55:00,30.68,30.7,30.65,30.68,53179.0,27.4848,27.5027,27.458,27.4848,53179.0
2023-06-29 13:00:00,30.68,30.7,30.63,30.64,71245.0,27.4848,27.5027,27.44,27.449,71245.0
2023-06-29 13:05:00,30.64,30.65,30.59,30.64,60039.0,27.449,27.458,27.4042,27.449,60039.0
2023-06-29 13:10:00,30.64,30.64,30.61,30.62,23315.0,27.449,27.449,27.4221,27.4311,23315.0
2023-06-29 13:15:00,30.62,30.66,30.61,30.66,37125.0,27.4311,27.4669,27.4221,27.4669,37125.0
2023-06-29 13:20:00,30.65,30.67,30.6,30.62,35878.0,27.458,27.4759,27.4132,27.4311,35878.0
2023-06-29 13:25:00,30.61,30.67,30.6,30.66,51031.0,27.4221,27.4759,27.4132,27.4669,51031.0
2023-06-29 13:30:00,30.66,30.68,30.65,30.66,45827.0,27.4669,27.4848,27.458,27.4669,45827.0
2023-06-29 13:35:00,30.67,30.69,30.64,30.68,59094.0,27.4759,27.4938,27.449,27.4848,59094.0
2023-06-29 13:40:00,30.68,30.73,30.67,30.71,101202.0,27.4848,27.5296,27.4759,27.5117,101202.0
2023-06-29 13:45:00,30.71,30.74,30.7,30.74,45174.0,27.5117,27.5386,27.5027,27.5386,45174.0
2023-06-29 13:50:00,30.74,30.74,30.68,30.7,149530.0,27.5386,27.5386,27.4848,27.5027,149530.0
2023-06-29 13:55:00,30.7,30.7,30.61,30.64,69090.0,27.5027,27.5027,27.4221,27.449,69090.0
2023-06-29 14:00:00,30.64,30.64,30.55,30.58,81063.0,27.449,27.449,27.3684,27.3952,81063.0
2023-06-29 14:05:00,30.58,30.58,30.51,30.55,125964.0,27.3952,27.3952,27.3325,27.3684,125964.0
2023-06-29 14:10:00,30.55,30.58,30.54,30.57,36817.0,27.3684,27.3952,27.3594,27.3863,36817.0
2023-06-29 14:15:00,30.58,30.63,30.55,30.62,55108.0,27.3952,27.44,27.3684,27.4311,55108.0
2023-06-29 14:20:00,30.63,30.65,30.6,30.65,36530.0,27.44,27.458,27.4132,27.458,36530.0
2023-06-29 14:25:00,30.65,30.66,30.61,30.63,59072.0,27.458,27.4669,27.4221,27.44,59072.0
2023-06-29 14:30:00,30.63,30.64,30.6,30.64,37996.0,27.44,27.449,27.4132,27.449,37996.0
2023-06-29 14:35:00,30.64,30.68,30.64,30.67,209448.0,27.449,27.4848,27.449,27.4759,209448.0
2023-06-29 14:40:00,30.67,30.67,30.6,30.61,58754.0,27.4759,27.4759,27.4132,27.4221,58754.0
2023-06-29 14:45:00,30.61,30.65,30.61,30.62,37227.0,27.4221,27.458,27.4221,27.4311,37227.0
2023-06-29 14:50:00,30.62,30.64,30.61,30.63,36628.0,27.4311,27.449,27.4221,27.44,36628.0
2023-06-29 14:55:00,30.63,30.65,30.61,30.65,58926.0,27.44,27.458,27.4221,27.458,58926.0
2023-06-29 15:00:00,30.65,30.67,30.62,30.66,76257.0,27.458,27.4759,27.4311,27.4669,76257.0
2023-06-29 15:05:00,30.66,30.67,30.63,30.67,76609.0,27.4669,27.4759,27.44,27.4759,76609.0
2023-06-29 15:10:00,30.67,30.67,30.63,30.66,82769.0,27.4759,27.4759,27.44,27.4669,82769.0
2023-06-29 15:15:00,30.66,30.72,30.66,30.71,63270.0,27.4669,27.5207,27.4669,27.5117,63270.0
2023-06-29 15:20:00,30.72,30.74,30.7,30.74,71755.0,27.5207,27.5386,27.5027,27.5386,71755.0
2023-06-29 15:25:00,30.74,30.75,30.69,30.7,91982.0,27.5386,27.5475,27.4938,27.5027,91982.0
2023-06-29 15:30:00,30.7,30.72,30.66,30.67,89389.0,27.5027,27.5207,27.4669,27.4759,89389.0
2023-06-29 15:35:00,30.67,30.68,30.61,30.63,105159.0,27.4759,27.4848,27.4221,27.44,105159.0
2023-06-29 15:40:00,30.63,30.68,30.61,30.67,113588.0,27.44,27.4848,27.4221,27.4759,113588.0
2023-06-29 15:45:00,30.66,30.73,30.65,30.71,173790.0,27.4669,27.5296,27.458,27.5117,173790.0
2023-06-29 15:50:00,30.7,30.71,30.65,30.67,340613.0,27.5027,27.5117,27.458,27.4759,340613.0
2023-06-29 15:55:00,30.67,30.7,30.64,30.64,614209.0,27.4759,27.5027,27.449,27.449,614209.0
2023-06-30 09:30:00,30.96,30.98,30.72,30.74,182936.0,27.7357,27.7536,27.5207,27.5386,182936.0
2023-06-30 09:35:00,30.73,30.86,30.68,30.78,47661.0,27.5296,27.6461,27.4848,27.5744,47661.0
2023-06-30 09:40:00,30.78,30.79,30.65,30.68,55156.0,27.5744,27.5834,27.458,27.4848,55156.0
2023-06-30 09:45:00,30.68,30.68,30.46,30.58,221830.0,27.4848,27.4848,27.2877,27.3952,221830.0
2023-06-30 09:50:00,30.6,30.78,30.6,30.68,177917.0,27.4132,27.5744,27.4132,27.4848,177917.0
2023-06-30 09:55:00,30.7,30.8,30.7,30.71,134063.0,27.5027,27.5923,27.5027,27.5117,134063.0
2023-06-30 10:00:00,30.74,30.79,30.69,30.75,70508.0,27.5386,27.5834,27.4938,27.5475,70508.0
2023-06-30 10:05:00,30.75,30.76,30.68,30.75,78953.0,27.5475,27.5565,27.4848,27.5475,78953.0
2023-06-30 10:10:00,30.75,30.79,30.66,30.67,101692.0,27.5475,27.5834,27.4669,27.4759,101692.0
2023-06-30 10:15:00,30.66,30.7,30.57,30.59,40418.0,27.4669,27.5027,27.3863,27.4042,40418.0
2023-06-30 10:20:00,30.59,30.68,30.57,30.61,41064.0,27.4042,27.4848,27.3863,27.4221,41064.0
2023-06-30 10:25:00,30.62,30.72,30.59,30.7,183982.0,27.4311,27.5207,27.4042,27.5027,183982.0
2023-06-30 10:30:00,30.7,30.75,30.68,30.69,39985.0,27.5027,27.5475,27.4848,27.4938,39985.0
2023-06-30 10:35:00,30.69,30.69,30.47,30.48,91882.0,27.4938,27.4938,27.2967,27.3057,91882.0
2023-06-30 10:40:00,30.48,30.5,30.41,30.42,84321.0,27.3057,27.3236,27.2429,27.2519,84321.0
2023-06-30 10:45:00,30.41,30.42,30.25,30.28,115579.0,27.2429,27.2519,27.0996,27.1265,115579.0
2023-06-30 10:50:00,30.29,30.37,30.26,30.34,109363.0,27.1354,27.2071,27.1086,27.1802,109363.0
2023-06-30 10:55:00,30.35,30.38,30.3,30.38,57351.0,27.1892,27.2161,27.1444,27.2161,57351.0
2023-06-30 11:00:00,30.38,30.39,30.32,30.36,69444.0,27.2161,27.225,27.1623,27.1982,69444.0
2023-06-30 11:05:00,30.36,30.48,30.35,30.48,89013.0,27.1982,27.3057,27.1892,27.3057,89013.0
2023-06-30 11:10:00,30.48,30.53,30.47,30.5,67471.0,27.3057,27.3505,27.2967,27.3236,67471.0
2023-06-30 11:15:00,30.5,30.52,30.43,30.48,42316.0,27.3236,27.3415,27.2609,27.3057,42316.0
2023-06-30 11:20:00,30.48,30.53,30.47,30.51,38863.0,27.3057,27.3505,27.2967,27.3325,38863.0
2023-06-30 11:25:00,30.51,30.55,30.48,30.52,55760.0,27.3325,27.3684,27.3057,27.3415,55760.0
2023-06-30 11:30:00,30.52,30.52,30.46,30.48,51888.0,27.3415,27.3415,27.2877,27.3057,51888.0
2023-06-30 11:35:00,30.48,30.57,30.48,30.54,53819.0,27.3057,27.3863,27.3057,27.3594,53819.0
2023-06-30 11:40:00,30.55,30.59,30.54,30.58,82676.0,27.3684,27.4042,27.3594,27.3952,82676.0
2023-06-30 11:45:00,30.58,30.63,30.57,30.6,27857.0,27.3952,27.44,27.3863,27.4132,27857.0
2023-06-30 11:50:00,30.6,30.6,30.51,30.54,42222.0,27.4132,27.4132,27.3325,27.3594,42222.0
2023-06-30 11:55:00,30.54,30.54,30.5,30.53,81021.0,27.3594,27.3594,27.3236,27.3505,81021.0
2023-06-30 12:00:00,30.53,30.57,30.51,30.56,286627.0,27.3505,27.3863,27.3325,27.3773,286627.0
2023-06-30 12:05:00,30.57,30.68,30.56,30.65,86808.0,27.3863,27.4848,27.3773,27.458,86808.0
2023-06-30 12:10:00,30.66,30.7,30.65,30.68,38348.0,27.4669,27.5027,27.458,27.4848,38348.0
2023-06-30 12:15:00,30.68,30.68,30.62,30.64,55179.0,27.4848,27.4848,27.4311,27.449,55179.0
2023-06-30 12:20:00,30.64,30.68,30.61,30.63,45931.0,27.449,27.4848,27.4221,27.44,45931.0
2023-06-30 12:25:00,30.63,30.67,30.61,30.63,47684.0,27.44,27.4759,27.4221,27.44,47684.0
2023-06-30 12:30:00,30.63,30.67,30.59,30.6,45023.0,27.44,27.4759,27.4042,27.4132,45023.0
2023-06-30 12:35:00,30.6,30.67,30.6,30.63,38373.0,27.4132,27.4759,27.4132,27.44,38373.0
2023-06-30 12:40:00,30.64,30.67,30.63,30.66,40213.0,27.449,27.4759,27.44,27.4669,40213.0
2023-06-30 12:45:00,30.66,30.68,30.63,30.63,66791.0,27.4669,27.4848,27.44,27.44,66791.0
2023-06-30 12:50:00,30.63,30.66,30.59,30.62,49463.0,27.44,27.4669,27.4042,27.4311,49463.0
2023-06-30 12:55:00,30.62,30.66,30.61,30.63,36319.0,27.4311,27.4669,27.4221,27.44,36319.0
2023-06-30 13:00:00,30.63,30.67,30.58,30.61,47693.0,27.44,27.4759,27.3952,27.4221,47693.0
2023-06-30 13:05:00,30.61,30.65,30.61,30.62,40487.0,27.4221,27.458,27.4221,27.4311,40487.0
2023-06-30 13:10:00,30.62,30.63,30.59,30.61,48604.0,27.4311,27.44,27.4042,27.4221,48604.0
2023-06-30 13:15:00,30.6,30.68,30.6,30.68,63846.0,27.4132,27.4848,27.4132,27.4848,63846.0
2023-06-30 13:20:00,30.68,30.69,30.65,30.65,27498.0,27.4848,27.4938,27.458,27.458,27498.0
2023-06-30 13:25:00,30.66,30.67,30.62,30.62,44425.0,27.4669,27.4759,27.4311,27.4311,44425.0
2023-06-30 13:30:00,30.62,30.68,30.62,30.67,52851.0,27.4311,27.4848,27.4311,27.4759,52851.0
2023-06-30 13:35:00,30.67,30.73,30.65,30.7,48762.0,27.4759,27.5296,27.458,27.5027,48762.0
2023-06-30 13:40:00,30.7,30.71,30.66,30.66,58044.0,27.5027,27.5117,27.4669,27.4669,58044.0
2023-06-30 13:45:00,30.66,30.71,30.66,30.69,58832.0,27.4669,27.5117,27.4669,27.4938,58832.0
2023-06-30 13:50:00,30.69,30.71,30.69,30.7,102637.0,27.4938,27.5117,27.4938,27.5027,102637.0
2023-06-30 13:55:00,30.7,30.71,30.63,30.64,58946.0,27.5027,27.5117,27.44,27.449,58946.0
2023-06-30 14:00:00,30.65,30.67,30.64,30.65,34957.0,27.458,27.4759,27.449,27.458,34957.0
2023-06-30 14:05:00,30.64,30.68,30.64,30.67,58344.0,27.449,27.4848,27.449,27.4759,58344.0
2023-06-30 14:10:00,30.67,30.68,30.66,30.68,28251.0,27.4759,27.4848,27.4669,27.4848,28251.0
2023-06-30 14:15:00,30.68,30.68,30.65,30.65,36247.0,27.4848,27.4848,27.458,27.458,36247.0
2023-06-30 14:20:00,30.66,30.66,30.61,30.62,41672.0,27.4669,27.4669,27.4221,27.4311,41672.0
2023-06-30 14:25:00,30.62,30.67,30.6,30.67,59481.0,27.4311,27.4759,27.4132,27.4759,59481.0
2023-06-30 14:30:00,30.66,30.68,30.63,30.65,74884.0,27.4669,27.4848,27.44,27.458,74884.0
2023-06-30 14:35:00,30.65,30.68,30.64,30.66,40592.0,27.458,27.4848,27.449,27.4669,40592.0
2023-06-30 14:40:00,30.66,30.69,30.66,30.67,54662.0,27.4669,27.4938,27.4669,27.4759,54662.0
2023-06-30 14:45:00,30.67,30.68,30.63,30.65,47485.0,27.4759,27.4848,27.44,27.458,47485.0
2023-06-30 14:50:00,30.65,30.67,30.64,30.66,47433.0,27.458,27.4759,27.449,27.4669,47433.0
2023-06-30 14:55:00,30.66,30.66,30.62,30.63,48136.0,27.4669,27.4669,27.4311,27.44,48136.0
2023-06-30 15:00:00,30.63,30.67,30.61,30.64,77207.0,27.44,27.4759,27.4221,27.449,77207.0
2023-06-30 15:05:00,30.65,30.65,30.59,30.6,135181.0,27.458,27.458,27.4042,27.4132,135181.0
2023-06-30 15:10:00,30.61,30.61,30.58,30.59,156368.0,27.4221,27.4221,27.3952,27.4042,156368.0
2023-06-30 15:15:00,30.6,30.62,30.56,30.58,133651.0,27.4132,27.4311,27.3773,27.3952,133651.0
2023-06-30 15:20:00,30.57,30.58,30.51,30.53,96624.0,27.3863,27.3952,27.3325,27.3505,96624.0
2023-06-30 15:25:00,30.53,30.57,30.52,30.57,135674.0,27.3505,27.3863,27.3415,27.3863,135674.0
2023-06-30 15:30:00,30.57,30.62,30.56,30.58,94779.0,27.3863,27.4311,27.3773,27.3952,94779.0
2023-06-30 15:35:00,30.58,30.59,30.52,30.53,102484.0,27.3952,27.4042,27.3415,27.3505,102484.0
2023-06-30 15:40:00,30.54,30.56,30.5,30.52,162435.0,27.3594,27.3773,27.3236,27.3415,162435.0
2023-06-30 15:45:00,30.52,30.58,30.51,30.55,209837.0,27.3415,27.3952,27.3325,27.3684,209837.0
2023-06-30 15:50:00,30.56,30.57,30.44,30.48,437970.0,27.3773,27.3863,27.2698,27.3057,437970.0
2023-06-30 15:55:00,30.48,30.48,30.34,30.34,1307673.0,27.3057,27.3057,27.1802,27.1802,1307673.0
2023-07-03 09:30:00,30.52,30.97,30.44,30.92,317175.0,27.3415,27.7446,27.2698,27.6998,317175.0
2023-07-03 09:35:00,30.95,31.12,30.89,30.97,234862.0,27.7267,27.879,27.673,27.7446,234862.0
2023-07-03 09:40:00,30.99,31.11,30.9,31.11,266147.0,27.7625,27.87,27.6819,27.87,266147.0
2023-07-03 09:45:00,31.12,31.24,31.09,31.22,126074.0,27.879,27.9865,27.8521,27.9686,126074.0
2023-07-03 09:50:00,31.23,31.32,31.08,31.19,119180.0,27.9775,28.0582,27.8432,27.9417,119180.0
2023-07-03 09:55:00,31.19,31.28,31.11,31.17,71252.0,27.9417,28.0223,27.87,27.9238,71252.0
2023-07-03 10:00:00,31.19,31.27,31.13,31.2,81064.0,27.9417,28.0134,27.888,27.9507,81064.0
2023-07-03 10:05:00,31.21,31.42,31.18,31.41,89654.0,27.9596,28.1478,27.9328,28.1388,89654.0
2023-07-03 10:10:00,31.41,31.46,31.31,31.45,96671.0,28.1388,28.1836,28.0492,28.1746,96671.0
2023-07-03 10:15:00,31.44,31.55,31.43,31.49,75838.0,28.1657,28.2642,28.1567,28.2105,75838.0
2023-07-03 10:20:00,31.49,31.57,31.4,31.46,59832.0,28.2105,28.2821,28.1298,28.1836,59832.0
2023-07-03 10:25:00,31.45,31.51,31.42,31.48,80973.0,28.1746,28.2284,28.1478,28.2015,80973.0
2023-07-03 10:30:00,31.49,31.5,31.42,31.45,38598.0,28.2105,28.2194,28.1478,28.1746,38598.0
2023-07-03 10:35:00,31.45,31.53,31.42,31.52,55716.0,28.1746,28.2463,28.1478,28.2373,55716.0
2023-07-03 10:40:00,31.53,31.58,31.48,31.48,68793.0,28.2463,28.2911,28.2015,28.2015,68793.0
2023-07-03 10:45:00,31.48,31.5,31.41,31.43,39462.0,28.2015,28.2194,28.1388,28.1567,39462.0
2023-07-03 10:50:00,31.43,31.44,31.28,31.31,44740.0,28.1567,28.1657,28.0223,28.0492,44740.0
2023-07-03 10:55:00,31.3,31.36,31.27,31.32,47209.0,28.0403,28.094,28.0134,28.0582,47209.0
2023-07-03 11:00:00,31.32,31.41,31.29,31.35,49774.0,28.0582,28.1388,28.0313,28.0851,49774.0
2023-07-03 11:05:00,31.35,31.43,31.34,31.42,72786.0,28.0851,28.1567,28.0761,28.1478,72786.0
2023-07-03 11:10:00,31.42,31.43,31.35,31.39,50948.0,28.1478,28.1567,28.0851,28.1209,50948.0
2023-07-03 11:15:00,31.4,31.42,31.36,31.37,40241.0,28.1298,28.1478,28.094,28.103,40241.0
2023-07-03 11:20:00,31.36,31.37,31.32,31.35,44706.0,28.094,28.103,28.0582,28.0851,44706.0
2023-07-03 11:25:00,31.35,31.49,31.35,31.49,48152.0,28.0851,28.2105,28.0851,28.2105,48152.0
2023-07-03 11:30:00,31.49,31.53,31.44,31.51,54076.0,28.2105,28.2463,28.1657,28.2284,54076.0
2023-07-03 11:35:00,31.51,31.52,31.46,31.48,69486.0,28.2284,28.2373,28.1836,28.2015,69486.0
2023-07-03 11:40:00,31.48,31.55,31.45,31.51,64403.0,28.2015,28.2642,28.1746,28.2284,64403.0
2023-07-03 11:45:00,31.49,31.5,31.45,31.49,66880.0,28.2105,28.2194,28.1746,28.2105,66880.0
2023-07-03 11:50:00,31.5,31.57,31.49,31.56,47932.0,28.2194,28.2821,28.2105,28.2732,47932.0
2023-07-03 11:55:00,31.55,31.56,31.45,31.46,50892.0,28.2642,28.2732,28.1746,28.1836,50892.0
2023-07-03 12:00:00,31.47,31.47,31.42,31.44,26640.0,28.1926,28.1926,28.1478,28.1657,26640.0
2023-07-03 12:05:00,31.44,31.48,31.42,31.45,29434.0,28.1657,28.2015,28.1478,28.1746,29434.0
2023-07-03 12:10:00,31.45,31.47,31.42,31.45,30241.0,28.1746,28.1926,28.1478,28.1746,30241.0
2023-07-03 12:15:00,31.45,31.48,31.38,31.42,48531.0,28.1746,28.2015,28.1119,28.1478,48531.0
2023-07-03 12:20:00,31.41,31.46,31.38,31.38,36720.0,28.1388,28.1836,28.1119,28.1119,36720.0
2023-07-03 12:25:00,31.39,31.45,31.38,31.41,51008.0,28.1209,28.1746,28.1119,28.1388,51008.0
2023-07-03 12:30:00,31.41,31.43,31.37,31.41,48455.0,28.1388,28.1567,28.103,28.1388,48455.0
2023-07-03 12:35:00,31.41,31.44,31.37,31.38,69587.0,28.1388,28.1657,28.103,28.1119,69587.0
2023-07-03 12:40:00,31.37,31.4,31.34,31.35,66870.0,28.103,28.1298,28.0761,28.0851,66870.0
2023-07-03 12:45:00,31.34,31.37,31.3,31.35,87575.0,28.0761,28.103,28.0403,28.0851,87575.0
2023-07-03 12:50:00,31.36,31.4,31.34,31.36,75682.0,28.094,28.1298,28.0761,28.094,75682.0
2023-07-03 12:55:00,31.36,31.38,31.33,31.37,152067.0,28.094,28.1119,28.0671,28.103,152067.0
2023-07-05 09:30:00,30.9,31.14,30.75,31.08,342693.0,27.6819,27.8969,27.5475,27.8432,342693.0
2023-07-05 09:35:00,31.07,31.11,30.82,31.02,173526.0,27.8342,27.87,27.6102,27.7894,173526.0
2023-07-05 09:40:00,31.0,31.01,30.71,30.77,176045.0,27.7715,27.7805,27.5117,27.5655,176045.0
2023-07-05 09:45:00,30.77,30.93,30.74,30.9,155573.0,27.5655,27.7088,27.5386,27.6819,155573.0
2023-07-05 09:50:00,30.89,30.93,30.79,30.81,97170.0,27.673,27.7088,27.5834,27.6013,97170.0
2023-07-05 09:55:00,30.8,30.88,30.7,30.87,104830.0,27.5923,27.664,27.5027,27.655,104830.0
2023-07-05 10:00:00,30.87,31.0,30.85,30.96,60373.0,27.655,27.7715,27.6371,27.7357,60373.0
2023-07-05 10:05:00,30.96,31.08,30.94,31.04,48992.0,27.7357,27.8432,27.7178,27.8073,48992.0
2023-07-05 10:10:00,31.03,31.11,31.0,31.07,93918.0,27.7984,27.87,27.7715,27.8342,93918.0
2023-07-05 10:15:00,31.07,31.07,30.97,30.99,50597.0,27.8342,27.8342,27.7446,27.7625,50597.0
2023-07-05 10:20:00,30.98,31.05,30.96,30.98,57126.0,27.7536,27.8163,27.7357,27.7536,57126.0
2023-07-05 10:25:00,30.99,31.0,30.93,30.97,54321.0,27.7625,27.7715,27.7088,27.7446,54321.0
2023-07-05 10:30:00,30.97,31.06,30.97,31.02,48940.0,27.7446,27.8253,27.7446,27.7894,48940.0
2023-07-05 10:35:00,31.01,31.04,30.92,31.02,44568.0,27.7805,27.8073,27.6998,27.7894,44568.0
2023-07-05 10:40:00,31.02,31.07,31.01,31.07,48558.0,27.7894,27.8342,27.7805,27.8342,48558.0
2023-07-05 10:45:00,31.07,31.09,30.98,31.03,78247.0,27.8342,27.8521,27.7536,27.7984,78247.0
2023-07-05 10:50:00,31.02,31.19,31.0,31.19,104704.0,27.7894,27.9417,27.7715,27.9417,104704.0
2023-07-05 10:55:00,31.19,31.22,31.14,31.17,225149.0,27.9417,27.9686,27.8969,27.9238,225149.0
2023-07-05 11:00:00,31.17,31.25,31.16,31.24,194713.0,27.9238,27.9955,27.9148,27.9865,194713.0
2023-07-05 11:05:00,31.24,31.24,31.16,31.18,49927.0,27.9865,27.9865,27.9148,27.9328,49927.0
2023-07-05 11:10:00,31.17,31.3,31.15,31.29,51593.0,27.9238,28.0403,27.9059,28.0313,51593.0
2023-07-05 11:15:00,31.3,31.34,31.28,31.34,59021.0,28.0403,28.0761,28.0223,28.0761,59021.0
2023-07-05 11:20:00,31.34,31.41,31.33,31.4,37033.0,28.0761,28.1388,28.0671,28.1298,37033.0
2023-07-05 11:25:00,31.4,31.48,31.39,31.45,44551.0,28.1298,28.2015,28.1209,28.1746,44551.0
2023-07-05 11:30:00,31.45,31.55,31.44,31.55,36798.0,28.1746,28.2642,28.1657,28.2642,36798.0
2023-07-05 11:35:00,31.56,31.58,31.51,31.53,50079.0,28.2732,28.2911,28.2284,28.2463,50079.0
2023-07-05 11:40:00,31.53,31.6,31.5,31.6,61918.0,28.2463,28.309,28.2194,28.309,61918.0
2023-07-05 11:45:00,31.6,31.61,31.48,31.49,47529.0,28.309,28.318,28.2015,28.2105,47529.0
2023-07-05 11:50:00,31.49,31.49,31.39,31.41,38386.0,28.2105,28.2105,28.1209,28.1388,38386.0
2023-07-05 11:55:00,31.4,31.43,31.38,31.42,46616.0,28.1298,28.1567,28.1119,28.1478,46616.0
2023-07-05 12:00:00,31.42,31.5,31.41,31.48,40895.0,28.1478,28.2194,28.1388,28.2015,40895.0
2023-07-05 12:05:00,31.48,31.48,31.41,31.45,35037.0,28.2015,28.2015,28.1388,28.1746,35037.0
2023-07-05 12:10:00,31.46,31.46,31.36,31.4,44064.0,28.1836,28.1836,28.094,28.1298,44064.0
2023-07-05 12:15:00,31.4,31.41,31.37,31.4,26429.0,28.1298,28.1388,28.103,28.1298,26429.0
2023-07-05 12:20:00,31.39,31.42,31.37,31.42,29221.0,28.1209,28.1478,28.103,28.1478,29221.0
2023-07-05 12:25:00,31.42,31.42,31.36,31.37,26191.0,28.1478,28.1478,28.094,28.103,26191.0
2023-07-05 12:30:00,31.37,31.4,31.33,31.34,37843.0,28.103,28.1298,28.0671,28.0761,37843.0
2023-07-05 12:35:00,31.35,31.36,31.29,31.35,47442.0,28.0851,28.094,28.0313,28.0851,47442.0
2023-07-05 12:40:00,31.35,31.35,31.28,31.3,16815.0,28.0851,28.0851,28.0223,28.0403,16815.0
2023-07-05 12:45:00,31.29,31.31,31.28,31.3,21467.0,28.0313,28.0492,28.0223,28.0403,21467.0
2023-07-05 12:50:00,31.3,31.33,31.29,31.31,29528.0,28.0403,28.0671,28.0313,28.0492,29528.0
2023-07-05 12:55:00,31.31,31.32,31.3,31.31,15115.0,28.0492,28.0582,28.0403,28.0492,15115.0
2023-07-05 13:00:00,31.31,31.35,31.29,31.35,34672.0,28.0492,28.0851,28.0313,28.0851,34672.0
2023-07-05 13:05:00,31.35,31.39,31.33,31.38,39126.0,28.0851,28.1209,28.0671,28.1119,39126.0
2023-07-05 13:10:00,31.38,31.38,31.28,31.29,42150.0,28.1119,28.1119,28.0223,28.0313,42150.0
2023-07-05 13:15:00,31.29,31.34,31.29,31.34,27991.0,28.0313,28.0761,28.0313,28.0761,27991.0
2023-07-05 13:20:00,31.33,31.36,31.3,31.34,105996.0,28.0671,28.094,28.0403,28.0761,105996.0
2023-07-05 13:25:00,31.34,31.35,31.28,31.31,32698.0,28.0761,28.0851,28.0223,28.0492,32698.0
2023-07-05 13:30:00,31.31,31.32,31.29,31.31,21031.0,28.0492,28.0582,28.0313,28.0492,21031.0
2023-07-05 13:35:00,31.31,31.33,31.29,31.31,29763.0,28.0492,28.0671,28.0313,28.0492,29763.0
2023-07-05 13:40:00,31.32,31.36,31.31,31.35,23378.0,28.0582,28.094,28.0492,28.0851,23378.0
2023-07-05 13:45:00,31.34,31.36,31.33,31.34,27359.0,28.0761,28.094,28.0671,28.0761,27359.0
2023-07-05 13:50:00,31.34,31.37,31.32,31.33,43214.0,28.0761,28.103,28.0582,28.0671,43214.0
2023-07-05 13:55:00,31.33,31.35,31.33,31.33,24673.0,28.0671,28.0851,28.0671,28.0671,24673.0
2023-07-05 14:00:00,31.34,31.34,31.26,31.28,39171.0,28.0761,28.0761,28.0044,28.0223,39171.0
2023-07-05 14:05:00,31.27,31.29,31.22,31.27,99840.0,28.0134,28.0313,27.9686,28.0134,99840.0
2023-07-05 14:10:00,31.27,31.29,31.23,31.29,32194.0,28.0134,28.0313,27.9775,28.0313,32194.0
2023-07-05 14:15:00,31.28,31.28,31.21,31.24,58707.0,28.0223,28.0223,27.9596,27.9865,58707.0
2023-07-05 14:20:00,31.24,31.28,31.23,31.28,55886.0,27.9865,28.0223,27.9775,28.0223,55886.0
2023-07-05 14:25:00,31.28,31.31,31.27,31.29,40976.0,28.0223,28.0492,28.0134,28.0313,40976.0
2023-07-05 14:30:00,31.29,31.31,31.28,31.3,32047.0,28.0313,28.0492,28.0223,28.0403,32047.0
2023-07-05 14:35:00,31.3,31.32,31.27,31.31,39971.0,28.0403,28.0582,28.0134,28.0492,39971.0
2023-07-05 14:40:00,31.31,31.34,31.3,31.32,41076.0,28.0492,28.0761,28.0403,28.0582,41076.0
2023-07-05 14:45:00,31.33,31.33,31.29,31.31,20721.0,28.0671,28.0671,28.0313,28.0492,20721.0
2023-07-05 14:50:00,31.3,31.31,31.27,31.27,39076.0,28.0403,28.0492,28.0134,28.0134,39076.0
2023-07-05 14:55:00,31.27,31.27,31.22,31.25,65331.0,28.0134,28.0134,27.9686,27.9955,65331.0
2023-07-05 15:00:00,31.25,31.27,31.23,31.27,36064.0,27.9955,28.0134,27.9775,28.0134,36064.0
2023-07-05 15:05:00,31.27,31.28,31.24,31.26,48026.0,28.0134,28.0223,27.9865,28.0044,48026.0
2023-07-05 15:10:00,31.25,31.27,31.23,31.26,49442.0,27.9955,28.0134,27.9775,28.0044,49442.0
2023-07-05 15:15:00,31.25,31.26,31.2,31.21,45851.0,27.9955,28.0044,27.9507,27.9596,45851.0
2023-07-05 15:20:00,31.2,31.21,31.16,31.2,82906.0,27.9507,27.9596,27.9148,27.9507,82906.0
2023-07-05 15:25:00,31.2,31.23,31.19,31.22,47054.0,27.9507,27.9775,27.9417,27.9686,47054.0
2023-07-05 15:30:00,31.21,31.22,31.12,31.13,53007.0,27.9596,27.9686,27.879,27.888,53007.0
2023-07-05 15:35:00,31.14,31.16,31.1,31.12,68424.0,27.8969,27.9148,27.8611,27.879,68424.0
2023-07-05 15:40:00,31.11,31.16,31.1,31.12,73716.0,27.87,27.9148,27.8611,27.879,73716.0
2023-07-05 15:45:00,31.11,31.13,31.09,31.12,100971.0,27.87,27.888,27.8521,27.879,100971.0
2023-07-05 15:50:00,31.11,31.11,31.02,31.03,253335.0,27.87,27.87,27.7894,27.7984,253335.0
2023-07-05 15:55:00,31.03,31.03,30.97,30.99,349767.0,27.7984,27.7984,27.7446,27.7625,349767.0
2023-07-06 09:30:00,30.67,30.68,30.34,30.5,269405.0,27.4759,27.4848,27.1802,27.3236,269405.0
2023-07-06 09:35:00,30.5,30.51,30.12,30.19,290627.0,27.3236,27.3325,26.9832,27.0459,290627.0
2023-07-06 09:40:00,30.18,30.18,29.93,29.96,174264.0,27.0369,27.0369,26.8129,26.8398,174264.0
2023-07-06 09:45:00,29.96,30.22,29.95,30.15,246919.0,26.8398,27.0727,26.8309,27.01,246919.0
2023-07-06 09:50:00,30.14,30.26,30.14,30.23,133748.0,27.0011,27.1086,27.0011,27.0817,133748.0
2023-07-06 09:55:00,30.22,30.23,30.1,30.13,57357.0,27.0727,27.0817,26.9652,26.9921,57357.0
2023-07-06 10:00:00,30.13,30.21,30.04,30.1,82378.0,26.9921,27.0638,26.9115,26.9652,82378.0
2023-07-06 10:05:00,30.1,30.13,29.96,30.03,64183.0,26.9652,26.9921,26.8398,26.9025,64183.0
2023-07-06 10:10:00,30.04,30.1,30.01,30.1,119790.0,26.9115,26.9652,26.8846,26.9652,119790.0
2023-07-06 10:15:00,30.1,30.11,30.01,30.04,65416.0,26.9652,26.9742,26.8846,26.9115,65416.0
2023-07-06 10:20:00,30.05,30.18,30.04,30.06,69586.0,26.9204,27.0369,26.9115,26.9294,69586.0
2023-07-06 10:25:00,30.06,30.1,30.02,30.02,47187.0,26.9294,26.9652,26.8936,26.8936,47187.0
2023-07-06 10:30:00,30.01,30.06,29.96,30.03,168071.0,26.8846,26.9294,26.8398,26.9025,168071.0
2023-07-06 10:35:00,30.03,30.05,29.9,29.93,145932.0,26.9025,26.9204,26.7861,26.8129,145932.0
2023-07-06 10:40:00,29.93,29.98,29.9,29.98,92780.0,26.8129,26.8577,26.7861,26.8577,92780.0
2023-07-06 10:45:00,29.99,30.02,29.92,29.95,102156.0,26.8667,26.8936,26.804,26.8309,102156.0
2023-07-06 10:50:00,29.94,30.05,29.9,30.01,94713.0,26.8219,26.9204,26.7861,26.8846,94713.0
2023-07-06 10:55:00,30.01,30.05,29.98,30.04,68265.0,26.8846,26.9204,26.8577,26.9115,68265.0
2023-07-06 11:00:00,30.04,30.12,30.01,30.02,79828.0,26.9115,26.9832,26.8846,26.8936,79828.0
2023-07-06 11:05:00,30.02,30.05,30.01,30.01,37705.0,26.8936,26.9204,26.8846,26.8846,37705.0
2023-07-06 11:10:00,30.02,30.12,30.0,30.1,53232.0,26.8936,26.9832,26.8756,26.9652,53232.0
2023-07-06 11:15:00,30.1,30.11,29.99,29.99,76154.0,26.9652,26.9742,26.8667,26.8667,76154.0
2023-07-06 11:20:00,29.99,30.01,29.94,29.94,158396.0,26.8667,26.8846,26.8219,26.8219,158396.0
2023-07-06 11:25:00,29.94,30.05,29.92,30.05,102901.0,26.8219,26.9204,26.804,26.9204,102901.0
2023-07-06 11:30:00,30.04,30.11,30.0,30.1,64146.0,26.9115,26.9742,26.8756,26.9652,64146.0
2023-07-06 11:35:00,30.11,30.11,30.03,30.04,48275.0,26.9742,26.9742,26.9025,26.9115,48275.0
2023-07-06 11:40:00,30.05,30.13,30.05,30.13,48022.0,26.9204,26.9921,26.9204,26.9921,48022.0
2023-07-06 11:45:00,30.12,30.15,30.06,30.1,101682.0,26.9832,27.01,26.9294,26.9652,101682.0
2023-07-06 11:50:00,30.1,30.16,30.09,30.13,78219.0,26.9652,27.019,26.9563,26.9921,78219.0
2023-07-06 11:55:00,30.14,30.2,30.14,30.2,79164.0,27.0011,27.0548,27.0011,27.0548,79164.0
2023-07-06 12:00:00,30.2,30.21,30.17,30.18,90651.0,27.0548,27.0638,27.0279,27.0369,90651.0
2023-07-06 12:05:00,30.19,30.21,30.15,30.18,108081.0,27.0459,27.0638,27.01,27.0369,108081.0
2023-07-06 12:10:00,30.18,30.21,30.14,30.16,117275.0,27.0369,27.0638,27.0011,27.019,117275.0
2023-07-06 12:15:00,30.17,30.24,30.17,30.23,163867.0,27.0279,27.0907,27.0279,27.0817,163867.0
2023-07-06 12:20:00,30.23,30.24,30.17,30.18,81027.0,27.0817,27.0907,27.0279,27.0369,81027.0
2023-07-06 12:25:00,30.18,30.18,30.11,30.11,55208.0,27.0369,27.0369,26.9742,26.9742,55208.0
2023-07-06 12:30:00,30.12,30.22,30.12,30.21,56775.0,26.9832,27.0727,26.9832,27.0638,56775.0
2023-07-06 12:35:00,30.21,30.22,30.13,30.13,43120.0,27.0638,27.0727,26.9921,26.9921,43120.0
2023-07-06 12:40:00,30.14,30.23,30.13,30.21,61226.0,27.0011,27.0817,26.9921,27.0638,61226.0
2023-07-06 12:45:00,30.21,30.23,30.19,30.2,52900.0,27.0638,27.0817,27.0459,27.0548,52900.0
2023-07-06 12:50:00,30.2,30.21,30.15,30.18,53275.0,27.0548,27.0638,27.01,27.0369,53275.0
2023-07-06 12:55:00,30.18,30.23,30.17,30.23,102313.0,27.0369,27.0817,27.0279,27.0817,102313.0
2023-07-06 13:00:00,30.23,30.23,30.14,30.18,49597.0,27.0817,27.0817,27.0011,27.0369,49597.0
2023-07-06 13:05:00,30.18,30.21,30.16,30.18,30572.0,27.0369,27.0638,27.019,27.0369,30572.0
2023-07-06 13:10:00,30.18,30.35,30.17,30.29,528430.0,27.0369,27.1892,27.0279,27.1354,528430.0
2023-07-06 13:15:00,30.29,30.31,30.23,30.3,160835.0,27.1354,27.1534,27.0817,27.1444,160835.0
2023-07-06 13:20:00,30.3,30.37,30.3,30.35,205151.0,27.1444,27.2071,27.1444,27.1892,205151.0
2023-07-06 13:25:00,30.35,30.36,30.3,30.35,165941.0,27.1892,27.1982,27.1444,27.1892,165941.0
2023-07-06 13:30:00,30.34,30.41,30.34,30.38,180017.0,27.1802,27.2429,27.1802,27.2161,180017.0
2023-07-06 13:35:00,30.39,30.43,30.36,30.42,130448.0,27.225,27.2609,27.1982,27.2519,130448.0
2023-07-06 13:40:00,30.42,30.45,30.38,30.38,146799.0,27.2519,27.2788,27.2161,27.2161,146799.0
2023-07-06 13:45:00,30.39,30.44,30.35,30.44,221100.0,27.225,27.2698,27.1892,27.2698,221100.0
2023-07-06 13:50:00,30.45,30.53,30.44,30.49,97937.0,27.2788,27.3505,27.2698,27.3146,97937.0
2023-07-06 13:55:00,30.48,30.53,30.45,30.53,98486.0,27.3057,27.3505,27.2788,27.3505,98486.0
2023-07-06 14:00:00,30.53,30.54,30.49,30.52,81284.0,27.3505,27.3594,27.3146,27.3415,81284.0
2023-07-06 14:05:00,30.51,30.55,30.51,30.53,77230.0,27.3325,27.3684,27.3325,27.3505,77230.0
2023-07-06 14:10:00,30.52,30.58,30.52,30.56,107229.0,27.3415,27.3952,27.3415,27.3773,107229.0
2023-07-06 14:15:00,30.56,30.58,30.54,30.58,79487.0,27.3773,27.3952,27.3594,27.3952,79487.0
2023-07-06 14:20:00,30.58,30.59,30.53,30.57,94534.0,27.3952,27.4042,27.3505,27.3863,94534.0
2023-07-06 14:25:00,30.57,30.59,30.54,30.58,68346.0,27.3863,27.4042,27.3594,27.3952,68346.0
2023-07-06 14:30:00,30.58,30.65,30.58,30.63,95073.0,27.3952,27.458,27.3952,27.44,95073.0
2023-07-06 14:35:00,30.63,30.65,30.61,30.62,102576.0,27.44,27.458,27.4221,27.4311,102576.0
2023-07-06 14:40:00,30.62,30.67,30.59,30.67,83616.0,27.4311,27.4759,27.4042,27.4759,83616.0
2023-07-06 14:45:00,30.67,30.72,30.66,30.71,67598.0,27.4759,27.5207,27.4669,27.5117,67598.0
2023-07-06 14:50:00,30.71,30.72,30.67,30.71,70118.0,27.5117,27.5207,27.4759,27.5117,70118.0
2023-07-06 14:55:00,30.71,30.76,30.71,30.75,68088.0,27.5117,27.5565,27.5117,27.5475,68088.0
2023-07-06 15:00:00,30.74,30.76,30.71,30.76,76220.0,27.5386,27.5565,27.5117,27.5565,76220.0
2023-07-06 15:05:00,30.76,30.77,30.72,30.77,85496.0,27.5565,27.5655,27.5207,27.5655,85496.0
2023-07-06 15:10:00,30.77,30.78,30.74,30.76,68663.0,27.5655,27.5744,27.5386,27.5565,68663.0
2023-07-06 15:15:00,30.76,30.82,30.75,30.81,105178.0,27.5565,27.6102,27.5475,27.6013,105178.0
2023-07-06 15:20:00,30.8,30.81,30.76,30.8,97627.0,27.5923,27.6013,27.5565,27.5923,97627.0
2023-07-06 15:25:00,30.8,30.82,30.76,30.78,95516.0,27.5923,27.6102,27.5565,27.5744,95516.0
2023-07-06 15:30:00,30.77,30.8,30.76,30.79,126417.0,27.5655,27.5923,27.5565,27.5834,126417.0
2023-07-06 15:35:00,30.8,30.88,30.8,30.87,114814.0,27.5923,27.664,27.5923,27.655,114814.0
2023-07-06 15:40:00,30.87,30.88,30.83,30.84,157330.0,27.655,27.664,27.6192,27.6282,157330.0
2023-07-06 15:45:00,30.84,30.86,30.79,30.85,172268.0,27.6282,27.6461,27.5834,27.6371,172268.0
2023-07-06 15:50:00,30.87,30.9,30.75,30.76,342935.0,27.655,27.6819,27.5475,27.5565,342935.0
2023-07-06 15:55:00,30.76,30.89,30.75,30.82,566500.0,27.5565,27.673,27.5475,27.6102,566500.0
2023-07-07 09:30:00,30.87,31.47,30.87,31.31,367452.0,27.655,28.1926,27.655,28.0492,367452.0
2023-07-07 09:35:00,31.33,31.56,31.33,31.44,264424.0,28.0671,28.2732,28.0671,28.1657,264424.0
2023-07-07 09:40:00,31.44,31.57,31.3,31.43,171070.0,28.1657,28.2821,28.0403,28.1567,171070.0
2023-07-07 09:45:00,31.41,31.46,31.3,31.45,144196.0,28.1388,28.1836,28.0403,28.1746,144196.0
2023-07-07 09:50:00,31.46,31.51,31.39,31.42,117725.0,28.1836,28.2284,28.1209,28.1478,117725.0
2023-07-07 09:55:00,31.42,31.51,31.4,31.47,76162.0,28.1478,28.2284,28.1298,28.1926,76162.0
2023-07-07 10:00:00,31.47,31.51,31.41,31.45,120580.0,28.1926,28.2284,28.1388,28.1746,120580.0
2023-07-07 10:05:00,31.45,31.45,31.28,31.35,93861.0,28.1746,28.1746,28.0223,28.0851,93861.0
2023-07-07 10:10:00,31.34,31.43,31.31,31.41,71289.0,28.0761,28.1567,28.0492,28.1388,71289.0
2023-07-07 10:15:00,31.41,31.41,31.29,31.37,127212.0,28.1388,28.1388,28.0313,28.103,127212.0
2023-07-07 10:20:00,31.37,31.47,31.35,31.44,76064.0,28.103,28.1926,28.0851,28.1657,76064.0
2023-07-07 10:25:00,31.45,31.46,31.36,31.4,61214.0,28.1746,28.1836,28.094,28.1298,61214.0
2023-07-07 10:30:00,31.39,31.4,31.27,31.34,98917.0,28.1209,28.1298,28.0134,28.0761,98917.0
2023-07-07 10:35:00,31.34,31.45,31.33,31.43,78732.0,28.0761,28.1746,28.0671,28.1567,78732.0
2023-07-07 10:40:00,31.42,31.51,31.41,31.42,86566.0,28.1478,28.2284,28.1388,28.1478,86566.0
2023-07-07 10:45:00,31.41,31.41,31.35,31.4,85276.0,28.1388,28.1388,28.0851,28.1298,85276.0
2023-07-07 10:50:00,31.39,31.44,31.38,31.44,53538.0,28.1209,28.1657,28.1119,28.1657,53538.0
2023-07-07 10:55:00,31.44,31.46,31.4,31.42,143032.0,28.1657,28.1836,28.1298,28.1478,143032.0
2023-07-07 11:00:00,31.42,31.5,31.4,31.44,99985.0,28.1478,28.2194,28.1298,28.1657,99985.0
2023-07-07 11:05:00,31.45,31.48,31.37,31.37,147712.0,28.1746,28.2015,28.103,28.103,147712.0
2023-07-07 11:10:00,31.38,31.5,31.37,31.49,104251.0,28.1119,28.2194,28.103,28.2105,104251.0
2023-07-07 11:15:00,31.49,31.51,31.45,31.49,116277.0,28.2105,28.2284,28.1746,28.2105,116277.0
2023-07-07 11:20:00,31.5,31.61,31.49,31.61,69686.0,28.2194,28.318,28.2105,28.318,69686.0
2023-07-07 11:25:00,31.61,31.66,31.59,31.64,70811.0,28.318,28.3628,28.3001,28.3449,70811.0
2023-07-07 11:30:00,31.65,31.7,31.58,31.68,73323.0,28.3538,28.3986,28.2911,28.3807,73323.0
2023-07-07 11:35:00,31.69,31.7,31.63,31.65,75715.0,28.3896,28.3986,28.3359,28.3538,75715.0
2023-07-07 11:40:00,31.66,31.7,31.62,31.63,59250.0,28.3628,28.3986,28.3269,28.3359,59250.0
2023-07-07 11:45:00,31.63,31.66,31.62,31.65,27544.0,28.3359,28.3628,28.3269,28.3538,27544.0
2023-07-07 11:50:00,31.66,31.69,31.61,31.63,120367.0,28.3628,28.3896,28.318,28.3359,120367.0
2023-07-07 11:55:00,31.62,31.69,31.62,31.65,99677.0,28.3269,28.3896,28.3269,28.3538,99677.0
2023-07-07 12:00:00,31.66,31.68,31.63,31.68,38051.0,28.3628,28.3807,28.3359,28.3807,38051.0
2023-07-07 12:05:00,31.68,31.72,31.64,31.65,56528.0,28.3807,28.4165,28.3449,28.3538,56528.0
2023-07-07 12:10:00,31.66,31.71,31.65,31.68,49631.0,28.3628,28.4076,28.3538,28.3807,49631.0
2023-07-07 12:15:00,31.69,31.74,31.68,31.74,41975.0,28.3896,28.4344,28.3807,28.4344,41975.0
2023-07-07 12:20:00,31.73,31.81,31.73,31.81,91525.0,28.4255,28.4971,28.4255,28.4971,91525.0
2023-07-07 12:25:00,31.8,31.85,31.8,31.85,53017.0,28.4882,28.533,28.4882,28.533,53017.0
2023-07-07 12:30:00,31.84,31.85,31.8,31.84,77015.0,28.524,28.533,28.4882,28.524,77015.0
2023-07-07 12:35:00,31.84,31.93,31.84,31.92,55540.0,28.524,28.6046,28.524,28.5957,55540.0
2023-07-07 12:40:00,31.92,32.01,31.89,31.99,128053.0,28.5957,28.6763,28.5688,28.6584,128053.0
2023-07-07 12:45:00,31.99,32.0,31.92,31.94,64171.0,28.6584,28.6674,28.5957,28.6136,64171.0
2023-07-07 12:50:00,31.93,32.0,31.92,32.0,48478.0,28.6046,28.6674,28.5957,28.6674,48478.0
2023-07-07 12:55:00,31.99,32.04,31.97,32.04,46313.0,28.6584,28.7032,28.6405,28.7032,46313.0
2023-07-07 13:00:00,32.04,32.1,32.03,32.06,70919.0,28.7032,28.7569,28.6942,28.7211,70919.0
2023-07-07 13:05:00,32.07,32.07,32.03,32.05,42788.0,28.7301,28.7301,28.6942,28.7122,42788.0
2023-07-07 13:10:00,32.05,32.1,32.05,32.05,53777.0,28.7122,28.7569,28.7122,28.7122,53777.0
2023-07-07 13:15:00,32.05,32.11,32.05,32.09,56123.0,28.7122,28.7659,28.7122,28.748,56123.0
2023-07-07 13:20:00,32.1,32.13,32.1,32.12,35149.0,28.7569,28.7838,28.7569,28.7749,35149.0
2023-07-07 13:25:00,32.11,32.11,32.03,32.05,43680.0,28.7659,28.7659,28.6942,28.7122,43680.0
2023-07-07 13:30:00,32.04,32.05,32.01,32.02,30442.0,28.7032,28.7122,28.6763,28.6853,30442.0
2023-07-07 13:35:00,32.02,32.03,31.94,31.96,57763.0,28.6853,28.6942,28.6136,28.6315,57763.0
2023-07-07 13:40:00,31.96,32.06,31.95,32.05,94786.0,28.6315,28.7211,28.6226,28.7122,94786.0
2023-07-07 13:45:00,32.05,32.09,32.04,32.07,31198.0,28.7122,28.748,28.7032,28.7301,31198.0
2023-07-07 13:50:00,32.08,32.09,32.03,32.04,38811.0,28.739,28.748,28.6942,28.7032,38811.0
2023-07-07 13:55:00,32.03,32.04,31.95,31.99,81727.0,28.6942,28.7032,28.6226,28.6584,81727.0
2023-07-07 14:00:00,32.0,32.06,31.99,32.04,36416.0,28.6674,28.7211,28.6584,28.7032,36416.0
2023-07-07 14:05:00,32.03,32.06,32.02,32.05,37878.0,28.6942,28.7211,28.6853,28.7122,37878.0
2023-07-07 14:10:00,32.04,32.08,32.02,32.06,39438.0,28.7032,28.739,28.6853,28.7211,39438.0
2023-07-07 14:15:00,32.06,32.07,32.04,32.07,30678.0,28.7211,28.7301,28.7032,28.7301,30678.0
2023-07-07 14:20:00,32.07,32.09,32.05,32.09,45718.0,28.7301,28.748,28.7122,28.748,45718.0
2023-07-07 14:25:00,32.08,32.14,32.08,32.14,61293.0,28.739,28.7928,28.739,28.7928,61293.0
2023-07-07 14:30:00,32.13,32.16,32.1,32.12,55679.0,28.7838,28.8107,28.7569,28.7749,55679.0
2023-07-07 14:35:00,32.12,32.16,32.11,32.13,56335.0,28.7749,28.8107,28.7659,28.7838,56335.0
2023-07-07 14:40:00,32.13,32.15,32.1,32.11,55771.0,28.7838,28.8017,28.7569,28.7659,55771.0
2023-07-07 14:45:00,32.1,32.14,32.09,32.11,42340.0,28.7569,28.7928,28.748,28.7659,42340.0
2023-07-07 14:50:00,32.1,32.13,32.09,32.11,53185.0,28.7569,28.7838,28.748,28.7659,53185.0
2023-07-07 14:55:00,32.1,32.13,32.07,32.12,44109.0,28.7569,28.7838,28.7301,28.7749,44109.0
2023-07-07 15:00:00,32.12,32.14,32.1,32.13,62996.0,28.7749,28.7928,28.7569,28.7838,62996.0
2023-07-07 15:05:00,32.13,32.14,32.08,32.1,48480.0,28.7838,28.7928,28.739,28.7569,48480.0
2023-07-07 15:10:00,32.09,32.12,32.09,32.11,50016.0,28.748,28.7749,28.748,28.7659,50016.0
2023-07-07 15:15:00,32.11,32.11,32.04,32.04,44826.0,28.7659,28.7659,28.7032,28.7032,44826.0
2023-07-07 15:20:00,32.05,32.05,32.0,32.04,71992.0,28.7122,28.7122,28.6674,28.7032,71992.0
2023-07-07 15:25:00,32.04,32.06,32.0,32.05,82149.0,28.7032,28.7211,28.6674,28.7122,82149.0
2023-07-07 15:30:00,32.05,32.11,32.04,32.11,81836.0,28.7122,28.7659,28.7032,28.7659,81836.0
2023-07-07 15:35:00,32.11,32.11,32.0,32.01,107326.0,28.7659,28.7659,28.6674,28.6763,107326.0
2023-07-07 15:40:00,32.01,32.02,31.94,31.96,88720.0,28.6763,28.6853,28.6136,28.6315,88720.0
2023-07-07 15:45:00,31.95,32.01,31.89,31.89,134248.0,28.6226,28.6763,28.5688,28.5688,134248.0
2023-07-07 15:50:00,31.9,31.95,31.86,31.9,208644.0,28.5778,28.6226,28.5419,28.5778,208644.0
2023-07-07 15:55:00,31.89,31.9,31.8,31.87,561931.0,28.5688,28.5778,28.4882,28.5509,561931.0
2023-07-10 09:30:00,31.58,32.09,31.48,32.04,329459.0,28.2911,28.748,28.2015,28.7032,329459.0
2023-07-10 09:35:00,32.04,32.06,31.67,31.68,121281.0,28.7032,28.7211,28.3717,28.3807,121281.0
2023-07-10 09:40:00,31.68,31.84,31.64,31.79,185830.0,28.3807,28.524,28.3449,28.4792,185830.0
2023-07-10 09:45:00,31.8,31.91,31.72,31.85,126272.0,28.4882,28.5867,28.4165,28.533,126272.0
2023-07-10 09:50:00,31.86,32.05,31.81,32.02,139534.0,28.5419,28.7122,28.4971,28.6853,139534.0
2023-07-10 09:55:00,32.02,32.12,32.01,32.08,80147.0,28.6853,28.7749,28.6763,28.739,80147.0
2023-07-10 10:00:00,32.07,32.14,32.02,32.14,85530.0,28.7301,28.7928,28.6853,28.7928,85530.0
2023-07-10 10:05:00,32.14,32.24,32.1,32.2,97935.0,28.7928,28.8824,28.7569,28.8465,97935.0
2023-07-10 10:10:00,32.19,32.22,32.11,32.16,59416.0,28.8376,28.8644,28.7659,28.8107,59416.0
2023-07-10 10:15:00,32.16,32.17,32.01,32.06,76785.0,28.8107,28.8197,28.6763,28.7211,76785.0
2023-07-10 10:20:00,32.07,32.08,31.97,32.01,68599.0,28.7301,28.739,28.6405,28.6763,68599.0
2023-07-10 10:25:00,32.02,32.05,31.98,32.01,49632.0,28.6853,28.7122,28.6494,28.6763,49632.0
2023-07-10 10:30:00,32.02,32.07,31.97,32.03,205485.0,28.6853,28.7301,28.6405,28.6942,205485.0
2023-07-10 10:35:00,32.03,32.19,31.98,32.13,200885.0,28.6942,28.8376,28.6494,28.7838,200885.0
2023-07-10 10:40:00,32.12,32.23,32.08,32.22,75400.0,28.7749,28.8734,28.739,28.8644,75400.0
2023-07-10 10:45:00,32.22,32.28,32.19,32.27,84309.0,28.8644,28.9182,28.8376,28.9092,84309.0
2023-07-10 10:50:00,32.27,32.28,32.19,32.27,64418.0,28.9092,28.9182,28.8376,28.9092,64418.0
2023-07-10 10:55:00,32.27,32.28,32.13,32.15,124131.0,28.9092,28.9182,28.7838,28.8017,124131.0
2023-07-10 11:00:00,32.15,32.16,32.01,32.06,65351.0,28.8017,28.8107,28.6763,28.7211,65351.0
2023-07-10 11:05:00,32.05,32.08,31.96,31.99,85157.0,28.7122,28.739,28.6315,28.6584,85157.0
2023-07-10 11:10:00,31.99,32.05,31.95,32.02,83506.0,28.6584,28.7122,28.6226,28.6853,83506.0
2023-07-10 11:15:00,32.03,32.04,31.94,31.96,66215.0,28.6942,28.7032,28.6136,28.6315,66215.0
2023-07-10 11:20:00,31.95,31.99,31.9,31.99,90844.0,28.6226,28.6584,28.5778,28.6584,90844.0
2023-07-10 11:25:00,31.99,32.05,31.98,32.04,72282.0,28.6584,28.7122,28.6494,28.7032,72282.0
2023-07-10 11:30:00,32.03,32.07,32.0,32.06,67895.0,28.6942,28.7301,28.6674,28.7211,67895.0
2023-07-10 11:35:00,32.05,32.07,32.01,32.04,61451.0,28.7122,28.7301,28.6763,28.7032,61451.0
2023-07-10 11:40:00,32.04,32.05,31.98,32.01,57336.0,28.7032,28.7122,28.6494,28.6763,57336.0
2023-07-10 11:45:00,32.01,32.12,32.0,32.11,54895.0,28.6763,28.7749,28.6674,28.7659,54895.0
2023-07-10 11:50:00,32.12,32.13,32.08,32.13,48468.0,28.7749,28.7838,28.739,28.7838,48468.0
2023-07-10 11:55:00,32.13,32.13,32.09,32.13,58732.0,28.7838,28.7838,28.748,28.7838,58732.0
2023-07-10 12:00:00,32.12,32.16,32.06,32.13,86947.0,28.7749,28.8107,28.7211,28.7838,86947.0
2023-07-10 12:05:00,32.13,32.14,32.03,32.05,40147.0,28.7838,28.7928,28.6942,28.7122,40147.0
2023-07-10 12:10:00,32.05,32.07,32.02,32.06,40152.0,28.7122,28.7301,28.6853,28.7211,40152.0
2023-07-10 12:15:00,32.05,32.07,32.03,32.06,34561.0,28.7122,28.7301,28.6942,28.7211,34561.0
2023-07-10 12:20:00,32.06,32.08,32.04,32.07,37525.0,28.7211,28.739,28.7032,28.7301,37525.0
2023-07-10 12:25:00,32.07,32.13,32.06,32.13,47988.0,28.7301,28.7838,28.7211,28.7838,47988.0
2023-07-10 12:30:00,32.13,32.14,32.07,32.1,64887.0,28.7838,28.7928,28.7301,28.7569,64887.0
2023-07-10 12:35:00,32.11,32.11,32.05,32.06,41570.0,28.7659,28.7659,28.7122,28.7211,41570.0
2023-07-10 12:40:00,32.06,32.1,32.02,32.1,50596.0,28.7211,28.7569,28.6853,28.7569,50596.0
2023-07-10 12:45:00,32.1,32.1,32.07,32.08,35928.0,28.7569,28.7569,28.7301,28.739,35928.0
2023-07-10 12:50:00,32.08,32.1,32.06,32.08,25997.0,28.739,28.7569,28.7211,28.739,25997.0
2023-07-10 12:55:00,32.07,32.08,32.04,32.06,42700.0,28.7301,28.739,28.7032,28.7211,42700.0
2023-07-10 13:00:00,32.05,32.06,32.02,32.05,43829.0,28.7122,28.7211,28.6853,28.7122,43829.0
2023-07-10 13:05:00,32.06,32.07,32.03,32.05,41998.0,28.7211,28.7301,28.6942,28.7122,41998.0
2023-07-10 13:10:00,32.06,32.09,32.06,32.08,31319.0,28.7211,28.748,28.7211,28.739,31319.0
2023-07-10 13:15:00,32.07,32.11,32.07,32.09,32058.0,28.7301,28.7659,28.7301,28.748,32058.0
2023-07-10 13:20:00,32.09,32.1,32.07,32.08,40331.0,28.748,28.7569,28.7301,28.739,40331.0
2023-07-10 13:25:00,32.08,32.1,32.05,32.09,35626.0,28.739,28.7569,28.7122,28.748,35626.0
2023-07-10 13:30:00,32.09,32.11,32.09,32.11,32971.0,28.748,28.7659,28.748,28.7659,32971.0
2023-07-10 13:35:00,32.11,32.16,32.11,32.13,36994.0,28.7659,28.8107,28.7659,28.7838,36994.0
2023-07-10 13:40:00,32.13,32.14,32.1,32.12,41608.0,28.7838,28.7928,28.7569,28.7749,41608.0
2023-07-10 13:45:00,32.11,32.14,32.1,32.13,43593.0,28.7659,28.7928,28.7569,28.7838,43593.0
2023-07-10 13:50:00,32.13,32.14,32.11,32.13,38336.0,28.7838,28.7928,28.7659,28.7838,38336.0
2023-07-10 13:55:00,32.13,32.2,32.13,32.2,64016.0,28.7838,28.8465,28.7838,28.8465,64016.0
2023-07-10 14:00:00,32.2,32.22,32.16,32.18,36637.0,28.8465,28.8644,28.8107,28.8286,36637.0
2023-07-10 14:05:00,32.18,32.23,32.18,32.21,31479.0,28.8286,28.8734,28.8286,28.8555,31479.0
2023-07-10 14:10:00,32.21,32.21,32.13,32.16,61454.0,28.8555,28.8555,28.7838,28.8107,61454.0
2023-07-10 14:15:00,32.15,32.16,32.12,32.16,33531.0,28.8017,28.8107,28.7749,28.8107,33531.0
2023-07-10 14:20:00,32.16,32.21,32.15,32.21,33204.0,28.8107,28.8555,28.8017,28.8555,33204.0
2023-07-10 14:25:00,32.21,32.23,32.2,32.22,52344.0,28.8555,28.8734,28.8465,28.8644,52344.0
2023-07-10 14:30:00,32.21,32.22,32.18,32.21,32742.0,28.8555,28.8644,28.8286,28.8555,32742.0
2023-07-10 14:35:00,32.21,32.22,32.18,32.2,38510.0,28.8555,28.8644,28.8286,28.8465,38510.0
2023-07-10 14:40:00,32.2,32.2,32.15,32.16,50383.0,28.8465,28.8465,28.8017,28.8107,50383.0
2023-07-10 14:45:00,32.16,32.2,32.15,32.2,55022.0,28.8107,28.8465,28.8017,28.8465,55022.0
2023-07-10 14:50:00,32.2,32.22,32.18,32.2,43768.0,28.8465,28.8644,28.8286,28.8465,43768.0
2023-07-10 14:55:00,32.21,32.24,32.19,32.21,65030.0,28.8555,28.8824,28.8376,28.8555,65030.0
2023-07-10 15:00:00,32.21,32.25,32.2,32.25,44527.0,28.8555,28.8913,28.8465,28.8913,44527.0
2023-07-10 15:05:00,32.25,32.25,32.19,32.2,76764.0,28.8913,28.8913,28.8376,28.8465,76764.0
2023-07-10 15:10:00,32.2,32.2,32.13,32.15,118664.0,28.8465,28.8465,28.7838,28.8017,118664.0
2023-07-10 15:15:00,32.16,32.18,32.15,32.17,63624.0,28.8107,28.8286,28.8017,28.8197,63624.0
2023-07-10 15:20:00,32.17,32.18,32.13,32.14,97238.0,28.8197,28.8286,28.7838,28.7928,97238.0
2023-07-10 15:25:00,32.13,32.16,32.12,32.13,64506.0,28.7838,28.8107,28.7749,28.7838,64506.0
2023-07-10 15:30:00,32.12,32.13,32.09,32.12,88033.0,28.7749,28.7838,28.748,28.7749,88033.0
2023-07-10 15:35:00,32.11,32.16,32.11,32.16,94896.0,28.7659,28.8107,28.7659,28.8107,94896.0
2023-07-10 15:40:00,32.16,32.18,32.13,32.17,114944.0,28.8107,28.8286,28.7838,28.8197,114944.0
2023-07-10 15:45:00,32.17,32.18,32.13,32.15,168206.0,28.8197,28.8286,28.7838,28.8017,168206.0
2023-07-10 15:50:00,32.14,32.18,32.12,32.18,251923.0,28.7928,28.8286,28.7749,28.8286,251923.0
2023-07-10 15:55:00,32.17,32.2,32.11,32.2,484898.0,28.8197,28.8465,28.7659,28.8465,484898.0
2023-07-11 09:30:00,32.04,32.5,31.98,32.33,316672.0,28.7032,29.1153,28.6494,28.963,316672.0
2023-07-11 09:35:00,32.34,32.34,31.96,32.03,118470.0,28.9719,28.9719,28.6315,28.6942,118470.0
2023-07-11 09:40:00,32.04,32.16,31.93,31.96,109559.0,28.7032,28.8107,28.6046,28.6315,109559.0
2023-07-11 09:45:00,31.96,32.27,31.96,32.25,115387.0,28.6315,28.9092,28.6315,28.8913,115387.0
2023-07-11 09:50:00,32.26,32.37,32.15,32.26,183442.0,28.9003,28.9988,28.8017,28.9003,183442.0
2023-07-11 09:55:00,32.25,32.31,32.23,32.26,77924.0,28.8913,28.9451,28.8734,28.9003,77924.0
2023-07-11 10:00:00,32.28,32.36,32.2,32.35,69881.0,28.9182,28.9899,28.8465,28.9809,69881.0
2023-07-11 10:05:00,32.34,32.49,32.33,32.48,105231.0,28.9719,29.1063,28.963,29.0974,105231.0
2023-07-11 10:10:00,32.48,32.6,32.46,32.57,76303.0,29.0974,29.2049,29.0795,29.178,76303.0
2023-07-11 10:15:00,32.57,32.69,32.55,32.66,113763.0,29.178,29.2855,29.1601,29.2586,113763.0
2023-07-11 10:20:00,32.66,32.75,32.63,32.73,69355.0,29.2586,29.3392,29.2317,29.3213,69355.0
2023-07-11 10:25:00,32.72,32.76,32.7,32.73,30733.0,29.3124,29.3482,29.2945,29.3213,30733.0
2023-07-11 10:30:00,32.72,32.72,32.52,32.54,73274.0,29.3124,29.3124,29.1332,29.1511,73274.0
2023-07-11 10:35:00,32.54,32.66,32.51,32.57,113496.0,29.1511,29.2586,29.1242,29.178,113496.0
2023-07-11 10:40:00,32.58,32.73,32.57,32.68,126429.0,29.187,29.3213,29.178,29.2765,126429.0
2023-07-11 10:45:00,32.67,32.75,32.67,32.74,49188.0,29.2676,29.3392,29.2676,29.3303,49188.0
2023-07-11 10:50:00,32.74,32.77,32.67,32.75,75512.0,29.3303,29.3572,29.2676,29.3392,75512.0
2023-07-11 10:55:00,32.75,32.76,32.61,32.63,105060.0,29.3392,29.3482,29.2138,29.2317,105060.0
2023-07-11 11:00:00,32.63,32.64,32.54,32.56,145355.0,29.2317,29.2407,29.1511,29.169,145355.0
2023-07-11 11:05:00,32.55,32.57,32.5,32.52,56771.0,29.1601,29.178,29.1153,29.1332,56771.0
2023-07-11 11:10:00,32.52,32.61,32.49,32.6,48790.0,29.1332,29.2138,29.1063,29.2049,48790.0
2023-07-11 11:15:00,32.59,32.59,32.47,32.48,46219.0,29.1959,29.1959,29.0884,29.0974,46219.0
2023-07-11 11:20:00,32.48,32.58,32.48,32.54,59139.0,29.0974,29.187,29.0974,29.1511,59139.0
2023-07-11 11:25:00,32.54,32.59,32.5,32.57,93671.0,29.1511,29.1959,29.1153,29.178,93671.0
2023-07-11 11:30:00,32.56,32.62,32.53,32.6,31130.0,29.169,29.2228,29.1422,29.2049,31130.0
2023-07-11 11:35:00,32.6,32.63,32.59,32.63,44295.0,29.2049,29.2317,29.1959,29.2317,44295.0
2023-07-11 11:40:00,32.63,32.66,32.6,32.62,55594.0,29.2317,29.2586,29.2049,29.2228,55594.0
2023-07-11 11:45:00,32.61,32.61,32.55,32.58,208543.0,29.2138,29.2138,29.1601,29.187,208543.0
2023-07-11 11:50:00,32.57,32.59,32.5,32.51,58734.0,29.178,29.1959,29.1153,29.1242,58734.0
2023-07-11 11:55:00,32.51,32.54,32.48,32.52,61854.0,29.1242,29.1511,29.0974,29.1332,61854.0
2023-07-11 12:00:00,32.51,32.59,32.46,32.58,57664.0,29.1242,29.1959,29.0795,29.187,57664.0
2023-07-11 12:05:00,32.58,32.68,32.56,32.66,72231.0,29.187,29.2765,29.169,29.2586,72231.0
2023-07-11 12:10:00,32.66,32.73,32.66,32.71,47502.0,29.2586,29.3213,29.2586,29.3034,47502.0
2023-07-11 12:15:00,32.72,32.73,32.67,32.69,67495.0,29.3124,29.3213,29.2676,29.2855,67495.0
2023-07-11 12:20:00,32.69,32.71,32.68,32.7,39693.0,29.2855,29.3034,29.2765,29.2945,39693.0
2023-07-11 12:25:00,32.7,32.71,32.6,32.65,59610.0,29.2945,29.3034,29.2049,29.2497,59610.0
2023-07-11 12:30:00,32.65,32.67,32.61,32.62,34076.0,29.2497,29.2676,29.2138,29.2228,34076.0
2023-07-11 12:35:00,32.62,32.64,32.59,32.63,57915.0,29.2228,29.2407,29.1959,29.2317,57915.0
2023-07-11 12:40:00,32.62,32.69,32.61,32.66,47147.0,29.2228,29.2855,29.2138,29.2586,47147.0
2023-07-11 12:45:00,32.67,32.71,32.65,32.69,43709.0,29.2676,29.3034,29.2497,29.2855,43709.0
2023-07-11 12:50:00,32.69,32.71,32.66,32.7,30218.0,29.2855,29.3034,29.2586,29.2945,30218.0
2023-07-11 12:55:00,32.7,32.7,32.65,32.68,31824.0,29.2945,29.2945,29.2497,29.2765,31824.0
2023-07-11 13:00:00,32.67,32.69,32.64,32.67,38115.0,29.2676,29.2855,29.2407,29.2676,38115.0
2023-07-11 13:05:00,32.67,32.69,32.62,32.66,29857.0,29.2676,29.2855,29.2228,29.2586,29857.0
2023-07-11 13:10:00,32.66,32.67,32.61,32.63,33394.0,29.2586,29.2676,29.2138,29.2317,33394.0
2023-07-11 13:15:00,32.63,32.63,32.6,32.62,40258.0,29.2317,29.2317,29.2049,29.2228,40258.0
2023-07-11 13:20:00,32.62,32.67,32.61,32.64,34754.0,29.2228,29.2676,29.2138,29.2407,34754.0
2023-07-11 13:25:00,32.64,32.68,32.63,32.68,40245.0,29.2407,29.2765,29.2317,29.2765,40245.0
2023-07-11 13:30:00,32.68,32.68,32.62,32.64,104991.0,29.2765,29.2765,29.2228,29.2407,104991.0
2023-07-11 13:35:00,32.64,32.64,32.6,32.61,55687.0,29.2407,29.2407,29.2049,29.2138,55687.0
2023-07-11 13:40:00,32.61,32.64,32.6,32.63,37529.0,29.2138,29.2407,29.2049,29.2317,37529.0
2023-07-11 13:45:00,32.63,32.64,32.6,32.61,40646.0,29.2317,29.2407,29.2049,29.2138,40646.0
2023-07-11 13:50:00,32.61,32.63,32.6,32.61,45585.0,29.2138,29.2317,29.2049,29.2138,45585.0
2023-07-11 13:55:00,32.61,32.61,32.55,32.58,110204.0,29.2138,29.2138,29.1601,29.187,110204.0
2023-07-11 14:00:00,32.58,32.58,32.55,32.58,42425.0,29.187,29.187,29.1601,29.187,42425.0
2023-07-11 14:05:00,32.58,32.61,32.57,32.59,44264.0,29.187,29.2138,29.178,29.1959,44264.0
2023-07-11 14:10:00,32.59,32.61,32.55,32.57,62393.0,29.1959,29.2138,29.1601,29.178,62393.0
2023-07-11 14:15:00,32.57,32.58,32.53,32.54,33255.0,29.178,29.187,29.1422,29.1511,33255.0
2023-07-11 14:20:00,32.54,32.57,32.51,32.55,30879.0,29.1511,29.178,29.1242,29.1601,30879.0
2023-07-11 14:25:00,32.55,32.6,32.54,32.58,38864.0,29.1601,29.2049,29.1511,29.187,38864.0
2023-07-11 14:30:00,32.59,32.6,32.56,32.57,43324.0,29.1959,29.2049,29.169,29.178,43324.0
2023-07-11 14:35:00,32.56,32.61,32.56,32.59,37027.0,29.169,29.2138,29.169,29.1959,37027.0
2023-07-11 14:40:00,32.59,32.61,32.58,32.59,30161.0,29.1959,29.2138,29.187,29.1959,30161.0
2023-07-11 14:45:00,32.6,32.6,32.55,32.59,42774.0,29.2049,29.2049,29.1601,29.1959,42774.0
2023-07-11 14:50:00,32.59,32.59,32.55,32.56,40963.0,29.1959,29.1959,29.1601,29.169,40963.0
2023-07-11 14:55:00,32.56,32.6,32.54,32.58,61206.0,29.169,29.2049,29.1511,29.187,61206.0
2023-07-11 15:00:00,32.59,32.62,32.57,32.61,43950.0,29.1959,29.2228,29.178,29.2138,43950.0
2023-07-11 15:05:00,32.61,32.61,32.54,32.59,60485.0,29.2138,29.2138,29.1511,29.1959,60485.0
2023-07-11 15:10:00,32.59,32.59,32.55,32.55,35087.0,29.1959,29.1959,29.1601,29.1601,35087.0
2023-07-11 15:15:00,32.55,32.57,32.52,32.57,96424.0,29.1601,29.178,29.1332,29.178,96424.0
2023-07-11 15:20:00,32.57,32.59,32.54,32.55,155191.0,29.178,29.1959,29.1511,29.1601,155191.0
2023-07-11 15:25:00,32.55,32.58,32.53,32.55,67764.0,29.1601,29.187,29.1422,29.1601,67764.0
2023-07-11 15:30:00,32.55,32.56,32.48,32.51,134583.0,29.1601,29.169,29.0974,29.1242,134583.0
2023-07-11 15:35:00,32.51,32.52,32.47,32.47,111142.0,29.1242,29.1332,29.0884,29.0884,111142.0
2023-07-11 15:40:00,32.47,32.47,32.42,32.45,173380.0,29.0884,29.0884,29.0436,29.0705,173380.0
2023-07-11 15:45:00,32.46,32.52,32.46,32.5,335003.0,29.0795,29.1332,29.0795,29.1153,335003.0
2023-07-11 15:50:00,32.49,32.52,32.45,32.45,537015.0,29.1063,29.1332,29.0705,29.0705,537015.0
2023-07-11 15:55:00,32.45,32.51,32.43,32.47,786113.0,29.0705,29.1242,29.0526,29.0884,786113.0
2023-07-12 09:30:00,33.32,33.53,32.88,33.48,331533.0,29.8499,30.038,29.4557,29.9932,331533.0
2023-07-12 09:35:00,33.47,33.55,33.38,33.42,190393.0,29.9843,30.0559,29.9036,29.9395,190393.0
2023-07-12 09:40:00,33.4,33.81,33.37,33.69,186242.0,29.9216,30.2889,29.8947,30.1814,186242.0
2023-07-12 09:45:00,33.68,33.7,33.37,33.53,253185.0,30.1724,30.1903,29.8947,30.038,253185.0
2023-07-12 09:50:00,33.54,33.59,33.35,33.36,78896.0,30.047,30.0918,29.8768,29.8857,78896.0
2023-07-12 09:55:00,33.35,33.42,33.29,33.3,74017.0,29.8768,29.9395,29.823,29.832,74017.0
2023-07-12 10:00:00,33.3,33.33,33.2,33.27,113298.0,29.832,29.8588,29.7424,29.8051,113298.0
2023-07-12 10:05:00,33.26,33.26,33.0,33.09,159112.0,29.7961,29.7961,29.5632,29.6438,159112.0
2023-07-12 10:10:00,33.07,33.13,32.97,33.02,110898.0,29.6259,29.6797,29.5363,29.5811,110898.0
2023-07-12 10:15:00,33.03,33.06,32.93,32.93,124271.0,29.5901,29.617,29.5005,29.5005,124271.0
2023-07-12 10:20:00,32.93,33.03,32.87,32.98,89837.0,29.5005,29.5901,29.4468,29.5453,89837.0
2023-07-12 10:25:00,32.98,33.05,32.92,33.05,73340.0,29.5453,29.608,29.4915,29.608,73340.0
2023-07-12 10:30:00,33.05,33.26,33.02,33.2,202333.0,29.608,29.7961,29.5811,29.7424,202333.0
2023-07-12 10:35:00,33.21,33.32,33.17,33.22,142668.0,29.7513,29.8499,29.7155,29.7603,142668.0
2023-07-12 10:40:00,33.23,33.26,33.18,33.23,114200.0,29.7693,29.7961,29.7245,29.7693,114200.0
2023-07-12 10:45:00,33.23,33.29,33.18,33.27,166320.0,29.7693,29.823,29.7245,29.8051,166320.0
2023-07-12 10:50:00,33.29,33.3,33.23,33.25,41311.0,29.823,29.832,29.7693,29.7872,41311.0
2023-07-12 10:55:00,33.26,33.38,33.25,33.38,40689.0,29.7961,29.9036,29.7872,29.9036,40689.0
2023-07-12 11:00:00,33.38,33.48,33.35,33.46,73444.0,29.9036,29.9932,29.8768,29.9753,73444.0
2023-07-12 11:05:00,33.46,33.48,33.39,33.41,64247.0,29.9753,29.9932,29.9126,29.9305,64247.0
2023-07-12 11:10:00,33.4,33.41,33.3,33.33,106372.0,29.9216,29.9305,29.832,29.8588,106372.0
2023-07-12 11:15:00,33.32,33.33,33.26,33.29,56949.0,29.8499,29.8588,29.7961,29.823,56949.0
2023-07-12 11:20:00,33.28,33.31,33.22,33.29,55585.0,29.8141,29.8409,29.7603,29.823,55585.0
2023-07-12 11:25:00,33.29,33.33,33.27,33.28,43693.0,29.823,29.8588,29.8051,29.8141,43693.0
2023-07-12 11:30:00,33.28,33.34,33.26,33.34,50606.0,29.8141,29.8678,29.7961,29.8678,50606.0
2023-07-12 11:35:00,33.34,33.35,33.26,33.3,49580.0,29.8678,29.8768,29.7961,29.832,49580.0
2023-07-12 11:40:00,33.29,33.29,33.18,33.28,93370.0,29.823,29.823,29.7245,29.8141,93370.0
2023-07-12 11:45:00,33.27,33.36,33.25,33.36,106144.0,29.8051,29.8857,29.7872,29.8857,106144.0
2023-07-12 11:50:00,33.35,33.39,33.31,33.38,66263.0,29.8768,29.9126,29.8409,29.9036,66263.0
2023-07-12 11:55:00,33.38,33.4,33.25,33.28,90658.0,29.9036,29.9216,29.7872,29.8141,90658.0
2023-07-12 12:00:00,33.27,33.28,33.21,33.24,63455.0,29.8051,29.8141,29.7513,29.7782,63455.0
2023-07-12 12:05:00,33.24,33.25,33.17,33.2,42306.0,29.7782,29.7872,29.7155,29.7424,42306.0
2023-07-12 12:10:00,33.2,33.28,33.18,33.24,58344.0,29.7424,29.8141,29.7245,29.7782,58344.0
2023-07-12 12:15:00,33.24,33.29,33.19,33.2,116768.0,29.7782,29.823,29.7334,29.7424,116768.0
2023-07-12 12:20:00,33.2,33.31,33.2,33.31,49719.0,29.7424,29.8409,29.7424,29.8409,49719.0
2023-07-12 12:25:00,33.32,33.36,33.3,33.31,47971.0,29.8499,29.8857,29.832,29.8409,47971.0
2023-07-12 12:30:00,33.31,33.37,33.3,33.36,56589.0,29.8409,29.8947,29.832,29.8857,56589.0
2023-07-12 12:35:00,33.36,33.42,33.35,33.42,124775.0,29.8857,29.9395,29.8768,29.9395,124775.0
2023-07-12 12:40:00,33.42,33.43,33.33,33.38,69879.0,29.9395,29.9484,29.8588,29.9036,69879.0
2023-07-12 12:45:00,33.38,33.38,33.28,33.28,61026.0,29.9036,29.9036,29.8141,29.8141,61026.0
2023-07-12 12:50:00,33.29,33.38,33.28,33.37,33890.0,29.823,29.9036,29.8141,29.8947,33890.0
2023-07-12 12:55:00,33.38,33.41,33.33,33.34,23870.0,29.9036,29.9305,29.8588,29.8678,23870.0
2023-07-12 13:00:00,33.34,33.36,33.31,33.33,41077.0,29.8678,29.8857,29.8409,29.8588,41077.0
2023-07-12 13:05:00,33.33,33.33,33.23,33.27,38022.0,29.8588,29.8588,29.7693,29.8051,38022.0
2023-07-12 13:10:00,33.27,33.3,33.25,33.27,33486.0,29.8051,29.832,29.7872,29.8051,33486.0
2023-07-12 13:15:00,33.27,33.28,33.2,33.24,207693.0,29.8051,29.8141,29.7424,29.7782,207693.0
2023-07-12 13:20:00,33.25,33.25,33.17,33.19,42061.0,29.7872,29.7872,29.7155,29.7334,42061.0
2023-07-12 13:25:00,33.19,33.19,33.15,33.16,22701.0,29.7334,29.7334,29.6976,29.7065,22701.0
2023-07-12 13:30:00,33.16,33.17,33.09,33.13,47870.0,29.7065,29.7155,29.6438,29.6797,47870.0
2023-07-12 13:35:00,33.13,33.14,33.07,33.11,29041.0,29.6797,29.6886,29.6259,29.6618,29041.0
2023-07-12 13:40:00,33.1,33.12,33.08,33.11,29608.0,29.6528,29.6707,29.6349,29.6618,29608.0
2023-07-12 13:45:00,33.12,33.13,33.08,33.12,35018.0,29.6707,29.6797,29.6349,29.6707,35018.0
2023-07-12 13:50:00,33.12,33.15,33.09,33.15,26990.0,29.6707,29.6976,29.6438,29.6976,26990.0
2023-07-12 13:55:00,33.15,33.17,33.13,33.16,39671.0,29.6976,29.7155,29.6797,29.7065,39671.0
2023-07-12 14:00:00,33.16,33.17,33.12,33.15,37427.0,29.7065,29.7155,29.6707,29.6976,37427.0
2023-07-12 14:05:00,33.16,33.17,33.07,33.09,42954.0,29.7065,29.7155,29.6259,29.6438,42954.0
2023-07-12 14:10:00,33.08,33.12,33.03,33.06,44328.0,29.6349,29.6707,29.5901,29.617,44328.0
2023-07-12 14:15:00,33.05,33.08,33.03,33.05,46426.0,29.608,29.6349,29.5901,29.608,46426.0
2023-07-12 14:20:00,33.05,33.12,33.04,33.05,63176.0,29.608,29.6707,29.599,29.608,63176.0
2023-07-12 14:25:00,33.05,33.07,33.03,33.06,36079.0,29.608,29.6259,29.5901,29.617,36079.0
2023-07-12 14:30:00,33.06,33.12,33.06,33.09,31653.0,29.617,29.6707,29.617,29.6438,31653.0
2023-07-12 14:35:00,33.1,33.13,33.07,33.09,55437.0,29.6528,29.6797,29.6259,29.6438,55437.0
2023-07-12 14:40:00,33.09,33.12,33.07,33.08,46032.0,29.6438,29.6707,29.6259,29.6349,46032.0
2023-07-12 14:45:00,33.09,33.12,33.07,33.09,85202.0,29.6438,29.6707,29.6259,29.6438,85202.0
2023-07-12 14:50:00,33.09,33.1,33.06,33.08,34373.0,29.6438,29.6528,29.617,29.6349,34373.0
2023-07-12 14:55:00,33.08,33.1,33.06,33.08,35154.0,29.6349,29.6528,29.617,29.6349,35154.0
2023-07-12 15:00:00,33.07,33.09,33.03,33.05,48091.0,29.6259,29.6438,29.5901,29.608,48091.0
2023-07-12 15:05:00,33.04,33.05,32.96,32.97,53850.0,29.599,29.608,29.5274,29.5363,53850.0
2023-07-12 15:10:00,32.97,32.98,32.93,32.95,65554.0,29.5363,29.5453,29.5005,29.5184,65554.0
2023-07-12 15:15:00,32.95,32.99,32.92,32.95,75126.0,29.5184,29.5543,29.4915,29.5184,75126.0
2023-07-12 15:20:00,32.94,32.95,32.86,32.86,82547.0,29.5095,29.5184,29.4378,29.4378,82547.0
2023-07-12 15:25:00,32.87,32.89,32.83,32.87,60718.0,29.4468,29.4647,29.4109,29.4468,60718.0
2023-07-12 15:30:00,32.88,32.9,32.83,32.86,85856.0,29.4557,29.4736,29.4109,29.4378,85856.0
2023-07-12 15:35:00,32.86,32.89,32.85,32.89,76490.0,29.4378,29.4647,29.4288,29.4647,76490.0
2023-07-12 15:40:00,32.89,32.99,32.89,32.99,90843.0,29.4647,29.5543,29.4647,29.5543,90843.0
2023-07-12 15:45:00,32.99,33.03,32.92,32.93,174834.0,29.5543,29.5901,29.4915,29.5005,174834.0
2023-07-12 15:50:00,32.92,33.01,32.9,33.01,292395.0,29.4915,29.5722,29.4736,29.5722,292395.0
2023-07-12 15:55:00,33.01,33.03,32.97,33.02,449390.0,29.5722,29.5901,29.5363,29.5811,449390.0
2023-07-13 09:30:00,33.24,33.26,33.05,33.2,155227.0,29.7782,29.7961,29.608,29.7424,155227.0
2023-07-13 09:35:00,33.18,33.29,33.0,33.22,100003.0,29.7245,29.823,29.5632,29.7603,100003.0
2023-07-13 09:40:00,33.2,33.24,32.95,33.1,81907.0,29.7424,29.7782,29.5184,29.6528,81907.0
2023-07-13 09:45:00,33.1,33.22,33.05,33.15,56227.0,29.6528,29.7603,29.608,29.6976,56227.0
2023-07-13 09:50:00,33.12,33.16,33.09,33.15,70965.0,29.6707,29.7065,29.6438,29.6976,70965.0
2023-07-13 09:55:00,33.14,33.21,33.11,33.2,48271.0,29.6886,29.7513,29.6618,29.7424,48271.0
2023-07-13 10:00:00,33.19,33.31,33.11,33.31,52811.0,29.7334,29.8409,29.6618,29.8409,52811.0
2023-07-13 10:05:00,33.31,33.38,33.31,33.34,45339.0,29.8409,29.9036,29.8409,29.8678,45339.0
2023-07-13 10:10:00,33.34,33.52,33.32,33.49,124733.0,29.8678,30.0291,29.8499,30.0022,124733.0
2023-07-13 10:15:00,33.49,33.54,33.45,33.51,139047.0,30.0022,30.047,29.9663,30.0201,139047.0
2023-07-13 10:20:00,33.51,33.6,33.49,33.57,107187.0,30.0201,30.1007,30.0022,30.0739,107187.0
2023-07-13 10:25:00,33.58,33.65,33.55,33.63,86883.0,30.0828,30.1455,30.0559,30.1276,86883.0
2023-07-13 10:30:00,33.63,33.75,33.61,33.69,124651.0,30.1276,30.2351,30.1097,30.1814,124651.0
2023-07-13 10:35:00,33.69,33.75,33.58,33.58,63802.0,30.1814,30.2351,30.0828,30.0828,63802.0
2023-07-13 10:40:00,33.58,33.59,33.52,33.52,64284.0,30.0828,30.0918,30.0291,30.0291,64284.0
2023-07-13 10:45:00,33.53,33.6,33.48,33.51,54770.0,30.038,30.1007,29.9932,30.0201,54770.0
2023-07-13 10:50:00,33.51,33.51,33.38,33.4,67178.0,30.0201,30.0201,29.9036,29.9216,67178.0
2023-07-13 10:55:00,33.4,33.49,33.4,33.46,60975.0,29.9216,30.0022,29.9216,29.9753,60975.0
2023-07-13 11:00:00,33.46,33.53,33.45,33.5,44076.0,29.9753,30.038,29.9663,30.0111,44076.0
2023-07-13 11:05:00,33.49,33.51,33.42,33.43,51796.0,30.0022,30.0201,29.9395,29.9484,51796.0
2023-07-13 11:10:00,33.43,33.46,33.38,33.45,41678.0,29.9484,29.9753,29.9036,29.9663,41678.0
2023-07-13 11:15:00,33.46,33.55,33.46,33.53,38231.0,29.9753,30.0559,29.9753,30.038,38231.0
2023-07-13 11:20:00,33.52,33.53,33.44,33.45,35424.0,30.0291,30.038,29.9574,29.9663,35424.0
2023-07-13 11:25:00,33.45,33.5,33.41,33.42,47591.0,29.9663,30.0111,29.9305,29.9395,47591.0
2023-07-13 11:30:00,33.43,33.43,33.36,33.41,45608.0,29.9484,29.9484,29.8857,29.9305,45608.0
2023-07-13 11:35:00,33.4,33.42,33.39,33.42,50107.0,29.9216,29.9395,29.9126,29.9395,50107.0
2023-07-13 11:40:00,33.41,33.44,33.36,33.4,63131.0,29.9305,29.9574,29.8857,29.9216,63131.0
2023-07-13 11:45:00,33.4,33.41,33.36,33.37,36370.0,29.9216,29.9305,29.8857,29.8947,36370.0
2023-07-13 11:50:00,33.36,33.4,33.31,33.38,51209.0,29.8857,29.9216,29.8409,29.9036,51209.0
2023-07-13 11:55:00,33.38,33.39,33.35,33.37,40809.0,29.9036,29.9126,29.8768,29.8947,40809.0
2023-07-13 12:00:00,33.38,33.38,33.31,33.34,42099.0,29.9036,29.9036,29.8409,29.8678,42099.0
2023-07-13 12:05:00,33.34,33.36,33.3,33.34,67857.0,29.8678,29.8857,29.832,29.8678,67857.0
2023-07-13 12:10:00,33.35,33.36,33.3,33.34,62005.0,29.8768,29.8857,29.832,29.8678,62005.0
2023-07-13 12:15:00,33.35,33.37,33.32,33.33,44119.0,29.8768,29.8947,29.8499,29.8588,44119.0
2023-07-13 12:20:00,33.32,33.32,33.26,33.28,58147.0,29.8499,29.8499,29.7961,29.8141,58147.0
2023-07-13 12:25:00,33.27,33.34,33.26,33.3,51192.0,29.8051,29.8678,29.7961,29.832,51192.0
2023-07-13 12:30:00,33.3,33.36,33.29,33.35,147232.0,29.832,29.8857,29.823,29.8768,147232.0
2023-07-13 12:35:00,33.35,33.38,33.32,33.34,41289.0,29.8768,29.9036,29.8499,29.8678,41289.0
2023-07-13 12:40:00,33.33,33.35,33.31,33.33,84593.0,29.8588,29.8768,29.8409,29.8588,84593.0
2023-07-13 12:45:00,33.34,33.36,33.31,33.34,40275.0,29.8678,29.8857,29.8409,29.8678,40275.0
2023-07-13 12:50:00,33.33,33.36,33.3,33.3,47966.0,29.8588,29.8857,29.832,29.832,47966.0
2023-07-13 12:55:00,33.3,33.31,33.28,33.31,41820.0,29.832,29.8409,29.8141,29.8409,41820.0
2023-07-13 13:00:00,33.31,33.32,33.27,33.28,35402.0,29.8409,29.8499,29.8051,29.8141,35402.0
2023-07-13 13:05:00,33.29,33.3,33.24,33.25,48488.0,29.823,29.832,29.7782,29.7872,48488.0
2023-07-13 13:10:00,33.24,33.32,33.24,33.29,54456.0,29.7782,29.8499,29.7782,29.823,54456.0
2023-07-13 13:15:00,33.29,33.31,33.27,33.29,52773.0,29.823,29.8409,29.8051,29.823,52773.0
2023-07-13 13:20:00,33.3,33.31,33.24,33.24,42443.0,29.832,29.8409,29.7782,29.7782,42443.0
2023-07-13 13:25:00,33.23,33.26,33.22,33.26,22911.0,29.7693,29.7961,29.7603,29.7961,22911.0
2023-07-13 13:30:00,33.26,33.32,33.25,33.3,60114.0,29.7961,29.8499,29.7872,29.832,60114.0
2023-07-13 13:35:00,33.3,33.31,33.25,33.27,38912.0,29.832,29.8409,29.7872,29.8051,38912.0
2023-07-13 13:40:00,33.27,33.3,33.24,33.26,39656.0,29.8051,29.832,29.7782,29.7961,39656.0
2023-07-13 13:45:00,33.26,33.27,33.23,33.26,47665.0,29.7961,29.8051,29.7693,29.7961,47665.0
2023-07-13 13:50:00,33.26,33.31,33.25,33.3,32253.0,29.7961,29.8409,29.7872,29.832,32253.0
2023-07-13 13:55:00,33.3,33.32,33.28,33.3,39025.0,29.832,29.8499,29.8141,29.832,39025.0
2023-07-13 14:00:00,33.3,33.34,33.29,33.34,32799.0,29.832,29.8678,29.823,29.8678,32799.0
2023-07-13 14:05:00,33.34,33.37,33.32,33.34,41826.0,29.8678,29.8947,29.8499,29.8678,41826.0
2023-07-13 14:10:00,33.34,33.37,33.33,33.35,38464.0,29.8678,29.8947,29.8588,29.8768,38464.0
2023-07-13 14:15:00,33.35,33.39,33.34,33.37,55772.0,29.8768,29.9126,29.8678,29.8947,55772.0
2023-07-13 14:20:00,33.37,33.43,33.36,33.42,46623.0,29.8947,29.9484,29.8857,29.9395,46623.0
2023-07-13 14:25:00,33.41,33.43,33.37,33.39,91010.0,29.9305,29.9484,29.8947,29.9126,91010.0
2023-07-13 14:30:00,33.38,33.41,33.35,33.41,44650.0,29.9036,29.9305,29.8768,29.9305,44650.0
2023-07-13 14:35:00,33.41,33.42,33.37,33.4,50825.0,29.9305,29.9395,29.8947,29.9216,50825.0
2023-07-13 14:40:00,33.39,33.42,33.39,33.41,46484.0,29.9126,29.9395,29.9126,29.9305,46484.0
2023-07-13 14:45:00,33.41,33.44,33.4,33.44,54235.0,29.9305,29.9574,29.9216,29.9574,54235.0
2023-07-13 14:50:00,33.44,33.45,33.41,33.44,49100.0,29.9574,29.9663,29.9305,29.9574,49100.0
2023-07-13 14:55:00,33.43,33.5,33.43,33.49,81496.0,29.9484,30.0111,29.9484,30.0022,81496.0
2023-07-13 15:00:00,33.49,33.52,33.48,33.51,51978.0,30.0022,30.0291,29.9932,30.0201,51978.0
2023-07-13 15:05:00,33.51,33.53,33.48,33.51,85578.0,30.0201,30.038,29.9932,30.0201,85578.0
2023-07-13 15:10:00,33.52,33.61,33.51,33.58,112405.0,30.0291,30.1097,30.0201,30.0828,112405.0
2023-07-13 15:15:00,33.59,33.6,33.54,33.57,106156.0,30.0918,30.1007,30.047,30.0739,106156.0
2023-07-13 15:20:00,33.57,33.61,33.55,33.56,75464.0,30.0739,30.1097,30.0559,30.0649,75464.0
2023-07-13 15:25:00,33.55,33.56,33.51,33.52,104285.0,30.0559,30.0649,30.0201,30.0291,104285.0
2023-07-13 15:30:00,33.52,33.56,33.51,33.56,71334.0,30.0291,30.0649,30.0201,30.0649,71334.0
2023-07-13 15:35:00,33.55,33.61,33.53,33.61,153927.0,30.0559,30.1097,30.038,30.1097,153927.0
2023-07-13 15:40:00,33.6,33.68,33.59,33.68,176280.0,30.1007,30.1724,30.0918,30.1724,176280.0
2023-07-13 15:45:00,33.68,33.69,33.6,33.61,210394.0,30.1724,30.1814,30.1007,30.1097,210394.0
2023-07-13 15:50:00,33.61,33.69,33.61,33.66,287943.0,30.1097,30.1814,30.1097,30.1545,287943.0
2023-07-13 15:55:00,33.66,33.68,33.6,33.61,617435.0,30.1545,30.1724,30.1007,30.1097,617435.0
2023-07-14 09:30:00,34.22,34.22,33.7,33.74,289095.0,30.6562,30.6562,30.1903,30.2261,289095.0
2023-07-14 09:35:00,33.74,33.84,33.47,33.69,168494.0,30.2261,30.3157,29.9843,30.1814,168494.0
2023-07-14 09:40:00,33.67,33.76,33.58,33.68,114367.0,30.1634,30.2441,30.0828,30.1724,114367.0
2023-07-14 09:45:00,33.67,33.84,33.6,33.61,146288.0,30.1634,30.3157,30.1007,30.1097,146288.0
2023-07-14 09:50:00,33.61,33.62,33.32,33.33,113936.0,30.1097,30.1186,29.8499,29.8588,113936.0
2023-07-14 09:55:00,33.33,33.38,33.23,33.29,99189.0,29.8588,29.9036,29.7693,29.823,99189.0
2023-07-14 10:00:00,33.28,33.28,33.09,33.13,161060.0,29.8141,29.8141,29.6438,29.6797,161060.0
2023-07-14 10:05:00,33.13,33.17,33.01,33.11,98644.0,29.6797,29.7155,29.5722,29.6618,98644.0
2023-07-14 10:10:00,33.11,33.25,33.1,33.2,89756.0,29.6618,29.7872,29.6528,29.7424,89756.0
2023-07-14 10:15:00,33.2,33.26,33.13,33.16,68372.0,29.7424,29.7961,29.6797,29.7065,68372.0
2023-07-14 10:20:00,33.15,33.28,33.14,33.26,59193.0,29.6976,29.8141,29.6886,29.7961,59193.0
2023-07-14 10:25:00,33.26,33.27,33.1,33.13,92422.0,29.7961,29.8051,29.6528,29.6797,92422.0
2023-07-14 10:30:00,33.13,33.13,32.94,32.96,88436.0,29.6797,29.6797,29.5095,29.5274,88436.0
2023-07-14 10:35:00,32.96,33.05,32.94,32.98,87214.0,29.5274,29.608,29.5095,29.5453,87214.0
2023-07-14 10:40:00,32.98,33.04,32.92,32.96,78707.0,29.5453,29.599,29.4915,29.5274,78707.0
2023-07-14 10:45:00,32.97,32.98,32.88,32.91,126375.0,29.5363,29.5453,29.4557,29.4826,126375.0
2023-07-14 10:50:00,32.91,33.02,32.87,32.98,88707.0,29.4826,29.5811,29.4468,29.5453,88707.0
2023-07-14 10:55:00,32.99,33.06,32.95,32.98,77707.0,29.5543,29.617,29.5184,29.5453,77707.0
2023-07-14 11:00:00,32.98,33.03,32.93,33.03,198940.0,29.5453,29.5901,29.5005,29.5901,198940.0
2023-07-14 11:05:00,33.03,33.06,32.99,33.01,100746.0,29.5901,29.617,29.5543,29.5722,100746.0
2023-07-14 11:10:00,33.01,33.09,32.97,33.08,52818.0,29.5722,29.6438,29.5363,29.6349,52818.0
2023-07-14 11:15:00,33.09,33.13,33.05,33.07,60178.0,29.6438,29.6797,29.608,29.6259,60178.0
2023-07-14 11:20:00,33.07,33.07,32.91,32.93,63557.0,29.6259,29.6259,29.4826,29.5005,63557.0
2023-07-14 11:25:00,32.91,32.99,32.9,32.97,49127.0,29.4826,29.5543,29.4736,29.5363,49127.0
2023-07-14 11:30:00,32.98,33.01,32.92,32.98,61005.0,29.5453,29.5722,29.4915,29.5453,61005.0
2023-07-14 11:35:00,32.97,33.01,32.93,32.96,48095.0,29.5363,29.5722,29.5005,29.5274,48095.0
2023-07-14 11:40:00,32.96,33.0,32.91,32.97,70860.0,29.5274,29.5632,29.4826,29.5363,70860.0
2023-07-14 11:45:00,32.98,32.99,32.86,32.87,77759.0,29.5453,29.5543,29.4378,29.4468,77759.0
2023-07-14 11:50:00,32.87,32.91,32.83,32.91,58534.0,29.4468,29.4826,29.4109,29.4826,58534.0
2023-07-14 11:55:00,32.93,33.02,32.92,33.0,60510.0,29.5005,29.5811,29.4915,29.5632,60510.0
2023-07-14 12:00:00,33.0,33.03,32.98,33.0,30838.0,29.5632,29.5901,29.5453,29.5632,30838.0
2023-07-14 12:05:00,33.0,33.03,32.97,32.97,58718.0,29.5632,29.5901,29.5363,29.5363,58718.0
2023-07-14 12:10:00,32.97,32.97,32.91,32.97,51494.0,29.5363,29.5363,29.4826,29.5363,51494.0
2023-07-14 12:15:00,32.97,33.0,32.95,33.0,45804.0,29.5363,29.5632,29.5184,29.5632,45804.0
2023-07-14 12:20:00,33.0,33.02,32.96,32.98,46222.0,29.5632,29.5811,29.5274,29.5453,46222.0
2023-07-14 12:25:00,32.99,33.01,32.93,32.95,32528.0,29.5543,29.5722,29.5005,29.5184,32528.0
2023-07-14 12:30:00,32.94,33.02,32.94,33.0,36061.0,29.5095,29.5811,29.5095,29.5632,36061.0
2023-07-14 12:35:00,33.0,33.01,32.96,32.97,38121.0,29.5632,29.5722,29.5274,29.5363,38121.0
2023-07-14 12:40:00,32.97,33.01,32.95,33.0,39424.0,29.5363,29.5722,29.5184,29.5632,39424.0
2023-07-14 12:45:00,33.01,33.04,32.94,32.97,37110.0,29.5722,29.599,29.5095,29.5363,37110.0
2023-07-14 12:50:00,32.98,33.0,32.95,32.98,25763.0,29.5453,29.5632,29.5184,29.5453,25763.0
2023-07-14 12:55:00,32.99,33.0,32.95,32.99,44871.0,29.5543,29.5632,29.5184,29.5543,44871.0
2023-07-14 13:00:00,32.99,33.01,32.95,32.97,51201.0,29.5543,29.5722,29.5184,29.5363,51201.0
2023-07-14 13:05:00,32.97,33.0,32.93,32.95,42973.0,29.5363,29.5632,29.5005,29.5184,42973.0
2023-07-14 13:10:00,32.95,33.05,32.95,33.0,58414.0,29.5184,29.608,29.5184,29.5632,58414.0
2023-07-14 13:15:00,33.01,33.08,33.0,33.07,34784.0,29.5722,29.6349,29.5632,29.6259,34784.0
2023-07-14 13:20:00,33.07,33.1,33.06,33.08,39899.0,29.6259,29.6528,29.617,29.6349,39899.0
2023-07-14 13:25:00,33.07,33.11,33.06,33.1,67137.0,29.6259,29.6618,29.617,29.6528,67137.0
2023-07-14 13:30:00,33.11,33.16,33.09,33.15,123810.0,29.6618,29.7065,29.6438,29.6976,123810.0
2023-07-14 13:35:00,33.15,33.18,33.11,33.13,121465.0,29.6976,29.7245,29.6618,29.6797,121465.0
2023-07-14 13:40:00,33.14,33.14,33.06,33.07,58989.0,29.6886,29.6886,29.617,29.6259,58989.0
2023-07-14 13:45:00,33.07,33.1,33.05,33.1,41179.0,29.6259,29.6528,29.608,29.6528,41179.0
2023-07-14 13:50:00,33.1,33.13,33.08,33.1,40040.0,29.6528,29.6797,29.6349,29.6528,40040.0
2023-07-14 13:55:00,33.11,33.12,33.08,33.11,33176.0,29.6618,29.6707,29.6349,29.6618,33176.0
2023-07-14 14:00:00,33.1,33.13,33.1,33.12,39025.0,29.6528,29.6797,29.6528,29.6707,39025.0
2023-07-14 14:05:00,33.13,33.17,33.12,33.14,44192.0,29.6797,29.7155,29.6707,29.6886,44192.0
2023-07-14 14:10:00,33.14,33.17,33.12,33.16,39794.0,29.6886,29.7155,29.6707,29.7065,39794.0
2023-07-14 14:15:00,33.15,33.15,33.12,33.14,49090.0,29.6976,29.6976,29.6707,29.6886,49090.0
2023-07-14 14:20:00,33.13,33.15,33.09,33.11,66972.0,29.6797,29.6976,29.6438,29.6618,66972.0
2023-07-14 14:25:00,33.1,33.17,33.1,33.16,52374.0,29.6528,29.7155,29.6528,29.7065,52374.0
2023-07-14 14:30:00,33.16,33.2,33.15,33.15,70457.0,29.7065,29.7424,29.6976,29.6976,70457.0
2023-07-14 14:35:00,33.16,33.16,33.11,33.13,45117.0,29.7065,29.7065,29.6618,29.6797,45117.0
2023-07-14 14:40:00,33.14,33.17,33.13,33.14,44410.0,29.6886,29.7155,29.6797,29.6886,44410.0
2023-07-14 14:45:00,33.13,33.14,33.1,33.13,44190.0,29.6797,29.6886,29.6528,29.6797,44190.0
2023-07-14 14:50:00,33.12,33.16,33.11,33.14,46497.0,29.6707,29.7065,29.6618,29.6886,46497.0
2023-07-14 14:55:00,33.14,33.15,33.08,33.09,37390.0,29.6886,29.6976,29.6349,29.6438,37390.0
2023-07-14 15:00:00,33.09,33.1,33.04,33.05,54015.0,29.6438,29.6528,29.599,29.608,54015.0
2023-07-14 15:05:00,33.05,33.1,33.04,33.1,81255.0,29.608,29.6528,29.599,29.6528,81255.0
2023-07-14 15:10:00,33.1,33.2,33.1,33.19,129981.0,29.6528,29.7424,29.6528,29.7334,129981.0
2023-07-14 15:15:00,33.19,33.21,33.16,33.16,49558.0,29.7334,29.7513,29.7065,29.7065,49558.0
2023-07-14 15:20:00,33.16,33.22,33.16,33.2,69770.0,29.7065,29.7603,29.7065,29.7424,69770.0
2023-07-14 15:25:00,33.2,33.21,33.16,33.18,88745.0,29.7424,29.7513,29.7065,29.7245,88745.0
2023-07-14 15:30:00,33.18,33.18,33.13,33.16,95509.0,29.7245,29.7245,29.6797,29.7065,95509.0
2023-07-14 15:35:00,33.16,33.19,33.14,33.19,108191.0,29.7065,29.7334,29.6886,29.7334,108191.0
2023-07-14 15:40:00,33.19,33.22,33.12,33.13,168451.0,29.7334,29.7603,29.6707,29.6797,168451.0
2023-07-14 15:45:00,33.13,33.14,33.05,33.09,151124.0,29.6797,29.6886,29.608,29.6438,151124.0
2023-07-14 15:50:00,33.09,33.16,33.06,33.13,220204.0,29.6438,29.7065,29.617,29.6797,220204.0
2023-07-14 15:55:00,33.12,33.15,33.04,33.11,357323.0,29.6707,29.6976,29.599,29.6618,357323.0
2023-07-17 09:30:00,32.84,33.12,32.84,32.95,214250.0,29.4199,29.6707,29.4199,29.5184,214250.0
2023-07-17 09:35:00,32.93,33.18,32.92,33.01,50325.0,29.5005,29.7245,29.4915,29.5722,50325.0
2023-07-17 09:40:00,33.02,33.09,32.96,33.02,48729.0,29.5811,29.6438,29.5274,29.5811,48729.0
2023-07-17 09:45:00,33.02,33.21,33.02,33.15,103047.0,29.5811,29.7513,29.5811,29.6976,103047.0
2023-07-17 09:50:00,33.17,33.25,33.11,33.21,60748.0,29.7155,29.7872,29.6618,29.7513,60748.0
2023-07-17 09:55:00,33.2,33.28,33.18,33.27,66455.0,29.7424,29.8141,29.7245,29.8051,66455.0
2023-07-17 10:00:00,33.27,33.32,33.22,33.26,74466.0,29.8051,29.8499,29.7603,29.7961,74466.0
2023-07-17 10:05:00,33.26,33.29,33.16,33.17,112750.0,29.7961,29.823,29.7065,29.7155,112750.0
2023-07-17 10:10:00,33.16,33.27,33.12,33.22,66136.0,29.7065,29.8051,29.6707,29.7603,66136.0
2023-07-17 10:15:00,33.23,33.25,33.12,33.17,69465.0,29.7693,29.7872,29.6707,29.7155,69465.0
2023-07-17 10:20:00,33.18,33.22,33.14,33.19,89068.0,29.7245,29.7603,29.6886,29.7334,89068.0
2023-07-17 10:25:00,33.19,33.25,33.15,33.21,69641.0,29.7334,29.7872,29.6976,29.7513,69641.0
2023-07-17 10:30:00,33.22,33.22,33.12,33.18,59823.0,29.7603,29.7603,29.6707,29.7245,59823.0
2023-07-17 10:35:00,33.18,33.23,33.12,33.2,92311.0,29.7245,29.7693,29.6707,29.7424,92311.0
2023-07-17 10:40:00,33.2,33.3,33.19,33.3,89342.0,29.7424,29.832,29.7334,29.832,89342.0
2023-07-17 10:45:00,33.29,33.38,33.25,33.35,55908.0,29.823,29.9036,29.7872,29.8768,55908.0
2023-07-17 10:50:00,33.36,33.4,33.31,33.4,40297.0,29.8857,29.9216,29.8409,29.9216,40297.0
2023-07-17 10:55:00,33.4,33.42,33.35,33.38,57512.0,29.9216,29.9395,29.8768,29.9036,57512.0
2023-07-17 11:00:00,33.37,33.39,33.35,33.36,30638.0,29.8947,29.9126,29.8768,29.8857,30638.0
2023-07-17 11:05:00,33.37,33.37,33.3,33.32,41087.0,29.8947,29.8947,29.832,29.8499,41087.0
2023-07-17 11:10:00,33.33,33.39,33.31,33.35,46241.0,29.8588,29.9126,29.8409,29.8768,46241.0
2023-07-17 11:15:00,33.35,33.4,33.33,33.4,53004.0,29.8768,29.9216,29.8588,29.9216,53004.0
2023-07-17 11:20:00,33.4,33.42,33.34,33.38,43199.0,29.9216,29.9395,29.8678,29.9036,43199.0
2023-07-17 11:25:00,33.38,33.39,33.3,33.3,24104.0,29.9036,29.9126,29.832,29.832,24104.0
2023-07-17 11:30:00,33.31,33.37,33.26,33.36,46571.0,29.8409,29.8947,29.7961,29.8857,46571.0
2023-07-17 11:35:00,33.36,33.4,33.34,33.37,53182.0,29.8857,29.9216,29.8678,29.8947,53182.0
2023-07-17 11:40:00,33.38,33.44,33.35,33.43,42970.0,29.9036,29.9574,29.8768,29.9484,42970.0
2023-07-17 11:45:00,33.43,33.46,33.41,33.44,32010.0,29.9484,29.9753,29.9305,29.9574,32010.0
2023-07-17 11:50:00,33.43,33.5,33.43,33.46,61899.0,29.9484,30.0111,29.9484,29.9753,61899.0
2023-07-17 11:55:00,33.45,33.48,33.38,33.39,26796.0,29.9663,29.9932,29.9036,29.9126,26796.0
2023-07-17 12:00:00,33.38,33.42,33.37,33.39,33774.0,29.9036,29.9395,29.8947,29.9126,33774.0
2023-07-17 12:05:00,33.39,33.46,33.35,33.45,41832.0,29.9126,29.9753,29.8768,29.9663,41832.0
2023-07-17 12:10:00,33.44,33.52,33.41,33.47,118072.0,29.9574,30.0291,29.9305,29.9843,118072.0
2023-07-17 12:15:00,33.47,33.5,33.45,33.45,109540.0,29.9843,30.0111,29.9663,29.9663,109540.0
2023-07-17 12:20:00,33.45,33.46,33.38,33.39,42782.0,29.9663,29.9753,29.9036,29.9126,42782.0
2023-07-17 12:25:00,33.4,33.43,33.39,33.41,25592.0,29.9216,29.9484,29.9126,29.9305,25592.0
2023-07-17 12:30:00,33.41,33.49,33.4,33.47,36303.0,29.9305,30.0022,29.9216,29.9843,36303.0
2023-07-17 12:35:00,33.47,33.49,33.43,33.46,32060.0,29.9843,30.0022,29.9484,29.9753,32060.0
2023-07-17 12:40:00,33.45,33.47,33.41,33.41,40227.0,29.9663,29.9843,29.9305,29.9305,40227.0
2023-07-17 12:45:00,33.42,33.44,33.36,33.38,49475.0,29.9395,29.9574,29.8857,29.9036,49475.0
2023-07-17 12:50:00,33.37,33.4,33.36,33.39,33269.0,29.8947,29.9216,29.8857,29.9126,33269.0
2023-07-17 12:55:00,33.38,33.4,33.35,33.35,24781.0,29.9036,29.9216,29.8768,29.8768,24781.0
2023-07-17 13:00:00,33.35,33.39,33.33,33.38,28125.0,29.8768,29.9126,29.8588,29.9036,28125.0
2023-07-17 13:05:00,33.37,33.43,33.33,33.43,56587.0,29.8947,29.9484,29.8588,29.9484,56587.0
2023-07-17 13:10:00,33.43,33.46,33.41,33.44,55882.0,29.9484,29.9753,29.9305,29.9574,55882.0
2023-07-17 13:15:00,33.44,33.47,33.42,33.46,22402.0,29.9574,29.9843,29.9395,29.9753,22402.0
2023-07-17 13:20:00,33.45,33.49,33.44,33.46,36083.0,29.9663,30.0022,29.9574,29.9753,36083.0
2023-07-17 13:25:00,33.46,33.47,33.43,33.44,21703.0,29.9753,29.9843,29.9484,29.9574,21703.0
2023-07-17 13:30:00,33.44,33.51,33.43,33.51,26048.0,29.9574,30.0201,29.9484,30.0201,26048.0
2023-07-17 13:35:00,33.52,33.52,33.48,33.48,24906.0,30.0291,30.0291,29.9932,29.9932,24906.0
2023-07-17 13:40:00,33.49,33.5,33.46,33.46,27899.0,30.0022,30.0111,29.9753,29.9753,27899.0
2023-07-17 13:45:00,33.46,33.49,33.44,33.45,41394.0,29.9753,30.0022,29.9574,29.9663,41394.0
2023-07-17 13:50:00,33.45,33.48,33.44,33.45,38974.0,29.9663,29.9932,29.9574,29.9663,38974.0
2023-07-17 13:55:00,33.44,33.47,33.43,33.46,39251.0,29.9574,29.9843,29.9484,29.9753,39251.0
2023-07-17 14:00:00,33.46,33.47,33.41,33.41,38125.0,29.9753,29.9843,29.9305,29.9305,38125.0
2023-07-17 14:05:00,33.42,33.48,33.42,33.44,42008.0,29.9395,29.9932,29.9395,29.9574,42008.0
2023-07-17 14:10:00,33.44,33.5,33.43,33.49,40239.0,29.9574,30.0111,29.9484,30.0022,40239.0
2023-07-17 14:15:00,33.48,33.51,33.48,33.5,41849.0,29.9932,30.0201,29.9932,30.0111,41849.0
2023-07-17 14:20:00,33.5,33.53,33.48,33.51,30972.0,30.0111,30.038,29.9932,30.0201,30972.0
2023-07-17 14:25:00,33.52,33.55,33.5,33.52,38031.0,30.0291,30.0559,30.0111,30.0291,38031.0
2023-07-17 14:30:00,33.52,33.52,33.49,33.5,34519.0,30.0291,30.0291,30.0022,30.0111,34519.0
2023-07-17 14:35:00,33.5,33.53,33.45,33.46,51053.0,30.0111,30.038,29.9663,29.9753,51053.0
2023-07-17 14:40:00,33.46,33.53,33.45,33.51,48742.0,29.9753,30.038,29.9663,30.0201,48742.0
2023-07-17 14:45:00,33.51,33.52,33.46,33.48,44465.0,30.0201,30.0291,29.9753,29.9932,44465.0
2023-07-17 14:50:00,33.48,33.52,33.48,33.51,34757.0,29.9932,30.0291,29.9932,30.0201,34757.0
2023-07-17 14:55:00,33.51,33.51,33.46,33.49,48083.0,30.0201,30.0201,29.9753,30.0022,48083.0
2023-07-17 15:00:00,33.48,33.5,33.45,33.46,36501.0,29.9932,30.0111,29.9663,29.9753,36501.0
2023-07-17 15:05:00,33.45,33.46,33.42,33.45,45208.0,29.9663,29.9753,29.9395,29.9663,45208.0
2023-07-17 15:10:00,33.45,33.46,33.42,33.43,36879.0,29.9663,29.9753,29.9395,29.9484,36879.0
2023-07-17 15:15:00,33.43,33.47,33.4,33.47,62395.0,29.9484,29.9843,29.9216,29.9843,62395.0
2023-07-17 15:20:00,33.47,33.49,33.41,33.47,107368.0,29.9843,30.0022,29.9305,29.9843,107368.0
2023-07-17 15:25:00,33.47,33.49,33.42,33.44,64983.0,29.9843,30.0022,29.9395,29.9574,64983.0
2023-07-17 15:30:00,33.43,33.45,33.38,33.44,53960.0,29.9484,29.9663,29.9036,29.9574,53960.0
2023-07-17 15:35:00,33.43,33.48,33.43,33.45,68922.0,29.9484,29.9932,29.9484,29.9663,68922.0
2023-07-17 15:40:00,33.45,33.49,33.42,33.47,80796.0,29.9663,30.0022,29.9395,29.9843,80796.0
2023-07-17 15:45:00,33.46,33.48,33.42,33.42,119410.0,29.9753,29.9932,29.9395,29.9395,119410.0
2023-07-17 15:50:00,33.42,33.49,33.4,33.47,216074.0,29.9395,30.0022,29.9216,29.9843,216074.0
2023-07-17 15:55:00,33.47,33.49,33.41,33.42,345506.0,29.9843,30.0022,29.9305,29.9395,345506.0
2023-07-18 09:30:00,33.1,33.47,33.04,33.37,230718.0,29.6528,29.9843,29.599,29.8947,230718.0
2023-07-18 09:35:00,33.39,33.64,33.39,33.59,95157.0,29.9126,30.1366,29.9126,30.0918,95157.0
2023-07-18 09:40:00,33.58,33.94,33.58,33.93,168954.0,30.0828,30.4053,30.0828,30.3964,168954.0
2023-07-18 09:45:00,33.93,34.04,33.89,33.93,205854.0,30.3964,30.4949,30.3605,30.3964,205854.0
2023-07-18 09:50:00,33.93,34.1,33.9,34.03,131532.0,30.3964,30.5487,30.3695,30.4859,131532.0
2023-07-18 09:55:00,34.04,34.15,33.97,34.13,129555.0,30.4949,30.5934,30.4322,30.5755,129555.0
2023-07-18 10:00:00,34.14,34.28,34.11,34.28,144357.0,30.5845,30.7099,30.5576,30.7099,144357.0
2023-07-18 10:05:00,34.28,34.36,34.24,34.32,166937.0,30.7099,30.7816,30.6741,30.7457,166937.0
2023-07-18 10:10:00,34.31,34.36,34.26,34.31,125777.0,30.7368,30.7816,30.692,30.7368,125777.0
2023-07-18 10:15:00,34.3,34.34,34.22,34.33,128991.0,30.7278,30.7637,30.6562,30.7547,128991.0
2023-07-18 10:20:00,34.33,34.34,34.22,34.27,185872.0,30.7547,30.7637,30.6562,30.7009,185872.0
2023-07-18 10:25:00,34.27,34.31,34.22,34.3,171651.0,30.7009,30.7368,30.6562,30.7278,171651.0
2023-07-18 10:30:00,34.3,34.3,34.09,34.09,117710.0,30.7278,30.7278,30.5397,30.5397,117710.0
2023-07-18 10:35:00,34.11,34.12,34.03,34.05,98836.0,30.5576,30.5666,30.4859,30.5039,98836.0
2023-07-18 10:40:00,34.06,34.13,33.96,34.0,128421.0,30.5128,30.5755,30.4232,30.4591,128421.0
2023-07-18 10:45:00,34.0,34.07,33.97,34.02,68353.0,30.4591,30.5218,30.4322,30.477,68353.0
2023-07-18 10:50:00,34.01,34.09,33.99,34.06,65597.0,30.468,30.5397,30.4501,30.5128,65597.0
2023-07-18 10:55:00,34.07,34.12,34.01,34.09,74813.0,30.5218,30.5666,30.468,30.5397,74813.0
2023-07-18 11:00:00,34.09,34.24,34.08,34.23,64195.0,30.5397,30.6741,30.5307,30.6651,64195.0
2023-07-18 11:05:00,34.23,34.27,34.2,34.25,61320.0,30.6651,30.7009,30.6382,30.683,61320.0
2023-07-18 11:10:00,34.24,34.3,34.18,34.29,56748.0,30.6741,30.7278,30.6203,30.7189,56748.0
2023-07-18 11:15:00,34.3,34.3,34.24,34.29,49997.0,30.7278,30.7278,30.6741,30.7189,49997.0
2023-07-18 11:20:00,34.29,34.39,34.28,34.37,47670.0,30.7189,30.8085,30.7099,30.7905,47670.0
2023-07-18 11:25:00,34.37,34.43,34.31,34.43,57335.0,30.7905,30.8443,30.7368,30.8443,57335.0
2023-07-18 11:30:00,34.43,34.44,34.33,34.34,196554.0,30.8443,30.8532,30.7547,30.7637,196554.0
2023-07-18 11:35:00,34.33,34.34,34.21,34.28,92810.0,30.7547,30.7637,30.6472,30.7099,92810.0
2023-07-18 11:40:00,34.29,34.29,34.2,34.23,51070.0,30.7189,30.7189,30.6382,30.6651,51070.0
2023-07-18 11:45:00,34.23,34.31,34.21,34.28,64590.0,30.6651,30.7368,30.6472,30.7099,64590.0
2023-07-18 11:50:00,34.28,34.31,34.19,34.25,108749.0,30.7099,30.7368,30.6293,30.683,108749.0
2023-07-18 11:55:00,34.25,34.3,34.22,34.28,61834.0,30.683,30.7278,30.6562,30.7099,61834.0
2023-07-18 12:00:00,34.27,34.33,34.27,34.27,87062.0,30.7009,30.7547,30.7009,30.7009,87062.0
2023-07-18 12:05:00,34.27,34.28,34.23,34.24,36975.0,30.7009,30.7099,30.6651,30.6741,36975.0
2023-07-18 12:10:00,34.23,34.36,34.21,34.36,62617.0,30.6651,30.7816,30.6472,30.7816,62617.0
2023-07-18 12:15:00,34.36,34.4,34.35,34.4,71146.0,30.7816,30.8174,30.7726,30.8174,71146.0
2023-07-18 12:20:00,34.4,34.41,34.3,34.3,65671.0,30.8174,30.8264,30.7278,30.7278,65671.0
2023-07-18 12:25:00,34.31,34.38,34.31,34.36,48833.0,30.7368,30.7995,30.7368,30.7816,48833.0
2023-07-18 12:30:00,34.35,34.36,34.3,34.33,53180.0,30.7726,30.7816,30.7278,30.7547,53180.0
2023-07-18 12:35:00,34.33,34.33,34.24,34.27,60366.0,30.7547,30.7547,30.6741,30.7009,60366.0
2023-07-18 12:40:00,34.27,34.31,34.2,34.25,63583.0,30.7009,30.7368,30.6382,30.683,63583.0
2023-07-18 12:45:00,34.25,34.26,34.2,34.23,35001.0,30.683,30.692,30.6382,30.6651,35001.0
2023-07-18 12:50:00,34.23,34.25,34.18,34.22,73480.0,30.6651,30.683,30.6203,30.6562,73480.0
2023-07-18 12:55:00,34.21,34.23,34.17,34.2,43083.0,30.6472,30.6651,30.6114,30.6382,43083.0
2023-07-18 13:00:00,34.21,34.24,34.18,34.23,45912.0,30.6472,30.6741,30.6203,30.6651,45912.0
2023-07-18 13:05:00,34.23,34.26,34.2,34.26,53196.0,30.6651,30.692,30.6382,30.692,53196.0
2023-07-18 13:10:00,34.25,34.27,34.23,34.24,39088.0,30.683,30.7009,30.6651,30.6741,39088.0
2023-07-18 13:15:00,34.25,34.28,34.22,34.27,45268.0,30.683,30.7099,30.6562,30.7009,45268.0
2023-07-18 13:20:00,34.27,34.29,34.25,34.25,28752.0,30.7009,30.7189,30.683,30.683,28752.0
2023-07-18 13:25:00,34.26,34.26,34.18,34.19,41474.0,30.692,30.692,30.6203,30.6293,41474.0
2023-07-18 13:30:00,34.19,34.22,34.16,34.19,41638.0,30.6293,30.6562,30.6024,30.6293,41638.0
2023-07-18 13:35:00,34.18,34.24,34.18,34.2,24873.0,30.6203,30.6741,30.6203,30.6382,24873.0
2023-07-18 13:40:00,34.21,34.24,34.18,34.23,37256.0,30.6472,30.6741,30.6203,30.6651,37256.0
2023-07-18 13:45:00,34.23,34.25,34.2,34.25,49732.0,30.6651,30.683,30.6382,30.683,49732.0
2023-07-18 13:50:00,34.25,34.25,34.2,34.22,51902.0,30.683,30.683,30.6382,30.6562,51902.0
2023-07-18 13:55:00,34.22,34.22,34.17,34.18,27711.0,30.6562,30.6562,30.6114,30.6203,27711.0
2023-07-18 14:00:00,34.17,34.25,34.16,34.25,41008.0,30.6114,30.683,30.6024,30.683,41008.0
2023-07-18 14:05:00,34.26,34.27,34.22,34.26,50252.0,30.692,30.7009,30.6562,30.692,50252.0
2023-07-18 14:10:00,34.26,34.31,34.25,34.28,51309.0,30.692,30.7368,30.683,30.7099,51309.0
2023-07-18 14:15:00,34.27,34.29,34.26,34.27,28682.0,30.7009,30.7189,30.692,30.7009,28682.0
2023-07-18 14:20:00,34.27,34.29,34.24,34.29,46333.0,30.7009,30.7189,30.6741,30.7189,46333.0
2023-07-18 14:25:00,34.29,34.35,34.29,34.34,45943.0,30.7189,30.7726,30.7189,30.7637,45943.0
2023-07-18 14:30:00,34.34,34.37,34.33,34.36,64772.0,30.7637,30.7905,30.7547,30.7816,64772.0
2023-07-18 14:35:00,34.36,34.36,34.29,34.32,65563.0,30.7816,30.7816,30.7189,30.7457,65563.0
2023-07-18 14:40:00,34.32,34.32,34.3,34.31,59513.0,30.7457,30.7457,30.7278,30.7368,59513.0
2023-07-18 14:45:00,34.32,34.37,34.31,34.35,45162.0,30.7457,30.7905,30.7368,30.7726,45162.0
2023-07-18 14:50:00,34.34,34.36,34.3,34.34,50683.0,30.7637,30.7816,30.7278,30.7637,50683.0
2023-07-18 14:55:00,34.34,34.36,34.33,34.34,54465.0,30.7637,30.7816,30.7547,30.7637,54465.0
2023-07-18 15:00:00,34.34,34.38,34.3,34.38,64699.0,30.7637,30.7995,30.7278,30.7995,64699.0
2023-07-18 15:05:00,34.37,34.39,34.35,34.37,62057.0,30.7905,30.8085,30.7726,30.7905,62057.0
2023-07-18 15:10:00,34.37,34.4,34.36,34.39,90183.0,30.7905,30.8174,30.7816,30.8085,90183.0
2023-07-18 15:15:00,34.4,34.44,34.38,34.42,88097.0,30.8174,30.8532,30.7995,30.8353,88097.0
2023-07-18 15:20:00,34.42,34.48,34.38,34.47,156958.0,30.8353,30.8891,30.7995,30.8801,156958.0
2023-07-18 15:25:00,34.47,34.49,34.45,34.48,87947.0,30.8801,30.898,30.8622,30.8891,87947.0
2023-07-18 15:30:00,34.48,34.49,34.4,34.42,83168.0,30.8891,30.898,30.8174,30.8353,83168.0
2023-07-18 15:35:00,34.42,34.46,34.41,34.45,94406.0,30.8353,30.8712,30.8264,30.8622,94406.0
2023-07-18 15:40:00,34.45,34.52,34.45,34.49,136896.0,30.8622,30.9249,30.8622,30.898,136896.0
2023-07-18 15:45:00,34.5,34.53,34.49,34.52,187454.0,30.907,30.9339,30.898,30.9249,187454.0
2023-07-18 15:50:00,34.52,34.53,34.42,34.45,411899.0,30.9249,30.9339,30.8353,30.8622,411899.0
2023-07-18 15:55:00,34.45,34.55,34.43,34.53,808589.0,30.8622,30.9518,30.8443,30.9339,808589.0
2023-07-19 09:30:00,34.63,34.82,34.53,34.72,225171.0,31.0235,31.1937,30.9339,31.1041,225171.0
2023-07-19 09:35:00,34.7,34.89,34.58,34.64,76733.0,31.0862,31.2564,30.9787,31.0324,76733.0
2023-07-19 09:40:00,34.64,34.9,34.58,34.83,135451.0,31.0324,31.2653,30.9787,31.2026,135451.0
2023-07-19 09:45:00,34.81,34.94,34.79,34.88,117323.0,31.1847,31.3012,31.1668,31.2474,117323.0
2023-07-19 09:50:00,34.88,34.94,34.85,34.92,88367.0,31.2474,31.3012,31.2205,31.2833,88367.0
2023-07-19 09:55:00,34.92,35.0,34.9,34.95,120466.0,31.2833,31.3549,31.2653,31.3101,120466.0
2023-07-19 10:00:00,34.95,35.01,34.9,34.94,189543.0,31.3101,31.3639,31.2653,31.3012,189543.0
2023-07-19 10:05:00,34.94,35.13,34.9,35.11,68422.0,31.3012,31.4714,31.2653,31.4535,68422.0
2023-07-19 10:10:00,35.11,35.12,35.04,35.07,58481.0,31.4535,31.4624,31.3908,31.4176,58481.0
2023-07-19 10:15:00,35.07,35.22,35.02,35.19,88296.0,31.4176,31.552,31.3728,31.5251,88296.0
2023-07-19 10:20:00,35.2,35.29,35.15,35.17,66208.0,31.5341,31.6147,31.4893,31.5072,66208.0
2023-07-19 10:25:00,35.16,35.22,35.13,35.21,101023.0,31.4983,31.552,31.4714,31.5431,101023.0
2023-07-19 10:30:00,35.22,35.3,35.22,35.29,85210.0,31.552,31.6237,31.552,31.6147,85210.0
2023-07-19 10:35:00,35.29,35.29,35.13,35.22,81729.0,31.6147,31.6147,31.4714,31.552,81729.0
2023-07-19 10:40:00,35.21,35.28,35.17,35.24,40466.0,31.5431,31.6058,31.5072,31.5699,40466.0
2023-07-19 10:45:00,35.24,35.28,35.19,35.28,57719.0,31.5699,31.6058,31.5251,31.6058,57719.0
2023-07-19 10:50:00,35.29,35.37,35.21,35.26,126082.0,31.6147,31.6864,31.5431,31.5878,126082.0
2023-07-19 10:55:00,35.26,35.4,35.2,35.37,272957.0,31.5878,31.7133,31.5341,31.6864,272957.0
2023-07-19 11:00:00,35.36,35.36,35.2,35.27,106759.0,31.6774,31.6774,31.5341,31.5968,106759.0
2023-07-19 11:05:00,35.29,35.29,35.11,35.14,97414.0,31.6147,31.6147,31.4535,31.4803,97414.0
2023-07-19 11:10:00,35.15,35.15,35.01,35.04,84028.0,31.4893,31.4893,31.3639,31.3908,84028.0
2023-07-19 11:15:00,35.03,35.06,34.97,35.03,126363.0,31.3818,31.4087,31.328,31.3818,126363.0
2023-07-19 11:20:00,35.02,35.07,34.99,35.05,122962.0,31.3728,31.4176,31.346,31.3997,122962.0
2023-07-19 11:25:00,35.05,35.08,35.01,35.04,96007.0,31.3997,31.4266,31.3639,31.3908,96007.0
2023-07-19 11:30:00,35.04,35.14,35.03,35.1,137754.0,31.3908,31.4803,31.3818,31.4445,137754.0
2023-07-19 11:35:00,35.1,35.15,35.06,35.12,116602.0,31.4445,31.4893,31.4087,31.4624,116602.0
2023-07-19 11:40:00,35.11,35.3,35.09,35.29,101656.0,31.4535,31.6237,31.4355,31.6147,101656.0
2023-07-19 11:45:00,35.28,35.32,35.24,35.26,89534.0,31.6058,31.6416,31.5699,31.5878,89534.0
2023-07-19 11:50:00,35.26,35.32,35.22,35.3,81016.0,31.5878,31.6416,31.552,31.6237,81016.0
2023-07-19 11:55:00,35.31,35.37,35.3,35.37,82395.0,31.6326,31.6864,31.6237,31.6864,82395.0
2023-07-19 12:00:00,35.38,35.44,35.35,35.38,111409.0,31.6953,31.7491,31.6685,31.6953,111409.0
2023-07-19 12:05:00,35.38,35.47,35.35,35.43,96737.0,31.6953,31.776,31.6685,31.7401,96737.0
2023-07-19 12:10:00,35.43,35.46,35.4,35.41,65619.0,31.7401,31.767,31.7133,31.7222,65619.0
2023-07-19 12:15:00,35.42,35.49,35.37,35.48,103536.0,31.7312,31.7939,31.6864,31.7849,103536.0
2023-07-19 12:20:00,35.48,35.49,35.38,35.45,70118.0,31.7849,31.7939,31.6953,31.7581,70118.0
2023-07-19 12:25:00,35.46,35.46,35.33,35.33,75035.0,31.767,31.767,31.6506,31.6506,75035.0
2023-07-19 12:30:00,35.33,35.33,35.23,35.27,81383.0,31.6506,31.6506,31.561,31.5968,81383.0
2023-07-19 12:35:00,35.28,35.29,35.23,35.29,52972.0,31.6058,31.6147,31.561,31.6147,52972.0
2023-07-19 12:40:00,35.28,35.31,35.25,35.26,59548.0,31.6058,31.6326,31.5789,31.5878,59548.0
2023-07-19 12:45:00,35.25,35.36,35.24,35.35,78762.0,31.5789,31.6774,31.5699,31.6685,78762.0
2023-07-19 12:50:00,35.34,35.41,35.34,35.4,45107.0,31.6595,31.7222,31.6595,31.7133,45107.0
2023-07-19 12:55:00,35.41,35.42,35.35,35.41,48992.0,31.7222,31.7312,31.6685,31.7222,48992.0
2023-07-19 13:00:00,35.42,35.43,35.35,35.41,61409.0,31.7312,31.7401,31.6685,31.7222,61409.0
2023-07-19 13:05:00,35.41,35.41,35.34,35.38,58240.0,31.7222,31.7222,31.6595,31.6953,58240.0
2023-07-19 13:10:00,35.38,35.5,35.37,35.49,80576.0,31.6953,31.8029,31.6864,31.7939,80576.0
2023-07-19 13:15:00,35.5,35.52,35.44,35.45,70154.0,31.8029,31.8208,31.7491,31.7581,70154.0
2023-07-19 13:20:00,35.44,35.48,35.42,35.45,43322.0,31.7491,31.7849,31.7312,31.7581,43322.0
2023-07-19 13:25:00,35.45,35.57,35.45,35.56,109717.0,31.7581,31.8656,31.7581,31.8566,109717.0
2023-07-19 13:30:00,35.56,35.57,35.49,35.5,85689.0,31.8566,31.8656,31.7939,31.8029,85689.0
2023-07-19 13:35:00,35.5,35.5,35.39,35.42,107575.0,31.8029,31.8029,31.7043,31.7312,107575.0
2023-07-19 13:40:00,35.42,35.49,35.4,35.48,69146.0,31.7312,31.7939,31.7133,31.7849,69146.0
2023-07-19 13:45:00,35.48,35.5,35.44,35.48,74988.0,31.7849,31.8029,31.7491,31.7849,74988.0
2023-07-19 13:50:00,35.48,35.53,35.46,35.5,72586.0,31.7849,31.8297,31.767,31.8029,72586.0
2023-07-19 13:55:00,35.5,35.55,35.46,35.53,86806.0,31.8029,31.8476,31.767,31.8297,86806.0
2023-07-19 14:00:00,35.54,35.59,35.53,35.58,78365.0,31.8387,31.8835,31.8297,31.8745,78365.0
2023-07-19 14:05:00,35.57,35.59,35.49,35.5,86869.0,31.8656,31.8835,31.7939,31.8029,86869.0
2023-07-19 14:10:00,35.51,35.54,35.48,35.52,69137.0,31.8118,31.8387,31.7849,31.8208,69137.0
2023-07-19 14:15:00,35.51,35.54,35.49,35.53,73509.0,31.8118,31.8387,31.7939,31.8297,73509.0
2023-07-19 14:20:00,35.52,35.56,35.49,35.51,76904.0,31.8208,31.8566,31.7939,31.8118,76904.0
2023-07-19 14:25:00,35.51,35.57,35.49,35.53,81044.0,31.8118,31.8656,31.7939,31.8297,81044.0
2023-07-19 14:30:00,35.54,35.61,35.53,35.58,69840.0,31.8387,31.9014,31.8297,31.8745,69840.0
2023-07-19 14:35:00,35.58,35.6,35.56,35.57,90062.0,31.8745,31.8924,31.8566,31.8656,90062.0
2023-07-19 14:40:00,35.57,35.7,35.56,35.69,77137.0,31.8656,31.982,31.8566,31.9731,77137.0
2023-07-19 14:45:00,35.69,35.74,35.67,35.7,100007.0,31.9731,32.0179,31.9551,31.982,100007.0
2023-07-19 14:50:00,35.71,35.75,35.7,35.73,71742.0,31.991,32.0268,31.982,32.0089,71742.0
2023-07-19 14:55:00,35.73,35.76,35.67,35.68,78089.0,32.0089,32.0358,31.9551,31.9641,78089.0
2023-07-19 15:00:00,35.68,35.74,35.68,35.72,97665.0,31.9641,32.0179,31.9641,31.9999,97665.0
2023-07-19 15:05:00,35.71,35.72,35.62,35.63,88228.0,31.991,31.9999,31.9104,31.9193,88228.0
2023-07-19 15:10:00,35.63,35.72,35.61,35.71,86258.0,31.9193,31.9999,31.9014,31.991,86258.0
2023-07-19 15:15:00,35.71,35.75,35.68,35.7,88737.0,31.991,32.0268,31.9641,31.982,88737.0
2023-07-19 15:20:00,35.7,35.76,35.7,35.73,151851.0,31.982,32.0358,31.982,32.0089,151851.0
2023-07-19 15:25:00,35.73,35.78,35.72,35.77,168051.0,32.0089,32.0537,31.9999,32.0447,168051.0
2023-07-19 15:30:00,35.76,35.77,35.59,35.59,188572.0,32.0358,32.0447,31.8835,31.8835,188572.0
2023-07-19 15:35:00,35.59,35.6,35.48,35.57,208879.0,31.8835,31.8924,31.7849,31.8656,208879.0
2023-07-19 15:40:00,35.57,35.65,35.55,35.65,147565.0,31.8656,31.9372,31.8476,31.9372,147565.0
2023-07-19 15:45:00,35.65,35.66,35.61,35.63,187228.0,31.9372,31.9462,31.9014,31.9193,187228.0
2023-07-19 15:50:00,35.63,35.7,35.61,35.63,370347.0,31.9193,31.982,31.9014,31.9193,370347.0
2023-07-19 15:55:00,35.62,35.64,35.58,35.59,645283.0,31.9104,31.9283,31.8745,31.8835,645283.0
2023-07-20 09:30:00,33.92,34.06,32.71,33.72,1144980.0,30.3874,30.5128,29.3034,30.2082,1144980.0
2023-07-20 09:35:00,33.7,34.49,33.55,34.41,552305.0,30.1903,30.898,30.0559,30.8264,552305.0
2023-07-20 09:40:00,34.41,34.49,33.86,33.96,440408.0,30.8264,30.898,30.3336,30.4232,440408.0
2023-07-20 09:45:00,33.97,34.48,33.94,34.3,579339.0,30.4322,30.8891,30.4053,30.7278,579339.0
2023-07-20 09:50:00,34.26,34.26,34.03,34.08,382387.0,30.692,30.692,30.4859,30.5307,382387.0
2023-07-20 09:55:00,34.07,34.25,33.99,34.11,285342.0,30.5218,30.683,30.4501,30.5576,285342.0
2023-07-20 10:00:00,34.11,34.21,33.9,33.91,366863.0,30.5576,30.6472,30.3695,30.3784,366863.0
2023-07-20 10:05:00,33.9,34.04,33.81,34.0,271157.0,30.3695,30.4949,30.2889,30.4591,271157.0
2023-07-20 10:10:00,34.01,34.08,33.75,33.76,279040.0,30.468,30.5307,30.2351,30.2441,279040.0
2023-07-20 10:15:00,33.76,33.87,33.59,33.64,247864.0,30.2441,30.3426,30.0918,30.1366,247864.0
2023-07-20 10:20:00,33.65,33.65,33.49,33.51,230880.0,30.1455,30.1455,30.0022,30.0201,230880.0
2023-07-20 10:25:00,33.51,33.67,33.41,33.47,213300.0,30.0201,30.1634,29.9305,29.9843,213300.0
2023-07-20 10:30:00,33.46,33.72,33.44,33.65,189911.0,29.9753,30.2082,29.9574,30.1455,189911.0
2023-07-20 10:35:00,33.64,33.75,33.51,33.52,200832.0,30.1366,30.2351,30.0201,30.0291,200832.0
2023-07-20 10:40:00,33.52,33.66,33.48,33.63,135033.0,30.0291,30.1545,29.9932,30.1276,135033.0
2023-07-20 10:45:00,33.63,33.66,33.51,33.57,174373.0,30.1276,30.1545,30.0201,30.0739,174373.0
2023-07-20 10:50:00,33.57,33.72,33.55,33.7,333053.0,30.0739,30.2082,30.0559,30.1903,333053.0
2023-07-20 10:55:00,33.68,33.7,33.56,33.62,144301.0,30.1724,30.1903,30.0649,30.1186,144301.0
2023-07-20 11:00:00,33.62,33.75,33.6,33.68,272748.0,30.1186,30.2351,30.1007,30.1724,272748.0
2023-07-20 11:05:00,33.69,33.7,33.48,33.57,397525.0,30.1814,30.1903,29.9932,30.0739,397525.0
2023-07-20 11:10:00,33.57,33.6,33.47,33.51,119062.0,30.0739,30.1007,29.9843,30.0201,119062.0
2023-07-20 11:15:00,33.51,33.61,33.5,33.55,124661.0,30.0201,30.1097,30.0111,30.0559,124661.0
2023-07-20 11:20:00,33.55,33.58,33.4,33.41,208506.0,30.0559,30.0828,29.9216,29.9305,208506.0
2023-07-20 11:25:00,33.41,33.42,33.25,33.27,217439.0,29.9305,29.9395,29.7872,29.8051,217439.0
2023-07-20 11:30:00,33.28,33.48,33.25,33.39,136921.0,29.8141,29.9932,29.7872,29.9126,136921.0
2023-07-20 11:35:00,33.39,33.53,33.38,33.48,174075.0,29.9126,30.038,29.9036,29.9932,174075.0
2023-07-20 11:40:00,33.49,33.57,33.47,33.5,133155.0,30.0022,30.0739,29.9843,30.0111,133155.0
2023-07-20 11:45:00,33.5,33.53,33.45,33.49,72965.0,30.0111,30.038,29.9663,30.0022,72965.0
2023-07-20 11:50:00,33.5,33.57,33.47,33.51,100690.0,30.0111,30.0739,29.9843,30.0201,100690.0
2023-07-20 11:55:00,33.51,33.56,33.47,33.56,90033.0,30.0201,30.0649,29.9843,30.0649,90033.0
2023-07-20 12:00:00,33.56,33.61,33.53,33.53,114967.0,30.0649,30.1097,30.038,30.038,114967.0
2023-07-20 12:05:00,33.52,33.55,33.46,33.54,82837.0,30.0291,30.0559,29.9753,30.047,82837.0
2023-07-20 12:10:00,33.54,33.62,33.51,33.55,280514.0,30.047,30.1186,30.0201,30.0559,280514.0
2023-07-20 12:15:00,33.55,33.61,33.53,33.59,95707.0,30.0559,30.1097,30.038,30.0918,95707.0
2023-07-20 12:20:00,33.6,33.6,33.5,33.53,169037.0,30.1007,30.1007,30.0111,30.038,169037.0
2023-07-20 12:25:00,33.53,33.59,33.5,33.54,168081.0,30.038,30.0918,30.0111,30.047,168081.0
2023-07-20 12:30:00,33.54,33.63,33.53,33.55,415635.0,30.047,30.1276,30.038,30.0559,415635.0
2023-07-20 12:35:00,33.56,33.59,33.43,33.44,123877.0,30.0649,30.0918,29.9484,29.9574,123877.0
2023-07-20 12:40:00,33.44,33.53,33.42,33.48,83273.0,29.9574,30.038,29.9395,29.9932,83273.0
2023-07-20 12:45:00,33.48,33.54,33.47,33.5,63487.0,29.9932,30.047,29.9843,30.0111,63487.0
2023-07-20 12:50:00,33.5,33.53,33.47,33.52,51826.0,30.0111,30.038,29.9843,30.0291,51826.0
2023-07-20 12:55:00,33.52,33.55,33.49,33.52,56957.0,30.0291,30.0559,30.0022,30.0291,56957.0
2023-07-20 13:00:00,33.52,33.55,33.48,33.52,80133.0,30.0291,30.0559,29.9932,30.0291,80133.0
2023-07-20 13:05:00,33.52,33.54,33.5,33.53,107267.0,30.0291,30.047,30.0111,30.038,107267.0
2023-07-20 13:10:00,33.52,33.56,33.52,33.54,65980.0,30.0291,30.0649,30.0291,30.047,65980.0
2023-07-20 13:15:00,33.53,33.53,33.42,33.42,77625.0,30.038,30.038,29.9395,29.9395,77625.0
2023-07-20 13:20:00,33.41,33.42,33.35,33.36,59971.0,29.9305,29.9395,29.8768,29.8857,59971.0
2023-07-20 13:25:00,33.35,33.39,33.33,33.36,56252.0,29.8768,29.9126,29.8588,29.8857,56252.0
2023-07-20 13:30:00,33.36,33.42,33.33,33.42,85242.0,29.8857,29.9395,29.8588,29.9395,85242.0
2023-07-20 13:35:00,33.41,33.42,33.36,33.37,73851.0,29.9305,29.9395,29.8857,29.8947,73851.0
2023-07-20 13:40:00,33.36,33.44,33.36,33.42,70824.0,29.8857,29.9574,29.8857,29.9395,70824.0
2023-07-20 13:45:00,33.43,33.49,33.42,33.48,71510.0,29.9484,30.0022,29.9395,29.9932,71510.0
2023-07-20 13:50:00,33.48,33.55,33.48,33.5,44822.0,29.9932,30.0559,29.9932,30.0111,44822.0
2023-07-20 13:55:00,33.52,33.53,33.46,33.46,84767.0,30.0291,30.038,29.9753,29.9753,84767.0
2023-07-20 14:00:00,33.45,33.48,33.44,33.48,71504.0,29.9663,29.9932,29.9574,29.9932,71504.0
2023-07-20 14:05:00,33.48,33.48,33.43,33.44,96935.0,29.9932,29.9932,29.9484,29.9574,96935.0
2023-07-20 14:10:00,33.43,33.45,33.38,33.4,92808.0,29.9484,29.9663,29.9036,29.9216,92808.0
2023-07-20 14:15:00,33.4,33.41,33.29,33.3,88412.0,29.9216,29.9305,29.823,29.832,88412.0
2023-07-20 14:20:00,33.29,33.35,33.28,33.31,64178.0,29.823,29.8768,29.8141,29.8409,64178.0
2023-07-20 14:25:00,33.3,33.32,33.19,33.2,107670.0,29.832,29.8499,29.7334,29.7424,107670.0
2023-07-20 14:30:00,33.2,33.25,33.19,33.23,102838.0,29.7424,29.7872,29.7334,29.7693,102838.0
2023-07-20 14:35:00,33.23,33.32,33.2,33.29,181440.0,29.7693,29.8499,29.7424,29.823,181440.0
2023-07-20 14:40:00,33.3,33.3,33.25,33.29,87413.0,29.832,29.832,29.7872,29.823,87413.0
2023-07-20 14:45:00,33.28,33.31,33.25,33.26,53149.0,29.8141,29.8409,29.7872,29.7961,53149.0
2023-07-20 14:50:00,33.26,33.37,33.26,33.37,107171.0,29.7961,29.8947,29.7961,29.8947,107171.0
2023-07-20 14:55:00,33.37,33.39,33.31,33.32,61631.0,29.8947,29.9126,29.8409,29.8499,61631.0
2023-07-20 15:00:00,33.31,33.34,33.25,33.27,103757.0,29.8409,29.8678,29.7872,29.8051,103757.0
2023-07-20 15:05:00,33.27,33.33,33.25,33.27,79303.0,29.8051,29.8588,29.7872,29.8051,79303.0
2023-07-20 15:10:00,33.26,33.27,33.1,33.1,248689.0,29.7961,29.8051,29.6528,29.6528,248689.0
2023-07-20 15:15:00,33.1,33.1,32.89,32.9,272465.0,29.6528,29.6528,29.4647,29.4736,272465.0
2023-07-20 15:20:00,32.89,33.0,32.89,33.0,171999.0,29.4647,29.5632,29.4647,29.5632,171999.0
2023-07-20 15:25:00,33.0,33.09,32.99,33.08,220341.0,29.5632,29.6438,29.5543,29.6349,220341.0
2023-07-20 15:30:00,33.09,33.28,33.08,33.1,463911.0,29.6438,29.8141,29.6349,29.6528,463911.0
2023-07-20 15:35:00,33.1,33.13,33.06,33.09,157307.0,29.6528,29.6797,29.617,29.6438,157307.0
2023-07-20 15:40:00,33.09,33.11,33.05,33.05,130433.0,29.6438,29.6618,29.608,29.608,130433.0
2023-07-20 15:45:00,33.05,33.11,33.04,33.07,196209.0,29.608,29.6618,29.599,29.6259,196209.0
2023-07-20 15:50:00,33.06,33.11,33.03,33.09,674218.0,29.617,29.6618,29.5901,29.6438,674218.0
2023-07-20 15:55:00,33.08,33.09,33.01,33.05,699345.0,29.6349,29.6438,29.5722,29.608,699345.0
2023-07-21 09:30:00,33.57,33.57,33.27,33.3,409083.0,30.0739,30.0739,29.8051,29.832,409083.0
2023-07-21 09:35:00,33.3,33.55,33.19,33.52,204874.0,29.832,30.0559,29.7334,30.0291,204874.0
2023-07-21 09:40:00,33.51,33.52,33.3,33.3,168214.0,30.0201,30.0291,29.832,29.832,168214.0
2023-07-21 09:45:00,33.3,33.35,33.17,33.19,171970.0,29.832,29.8768,29.7155,29.7334,171970.0
2023-07-21 09:50:00,33.2,33.25,33.09,33.25,126501.0,29.7424,29.7872,29.6438,29.7872,126501.0
2023-07-21 09:55:00,33.27,33.34,33.25,33.34,117190.0,29.8051,29.8678,29.7872,29.8678,117190.0
2023-07-21 10:00:00,33.34,33.39,33.29,33.38,193718.0,29.8678,29.9126,29.823,29.9036,193718.0
2023-07-21 10:05:00,33.38,33.45,33.32,33.42,130656.0,29.9036,29.9663,29.8499,29.9395,130656.0
2023-07-21 10:10:00,33.42,33.45,33.31,33.35,81953.0,29.9395,29.9663,29.8409,29.8768,81953.0
2023-07-21 10:15:00,33.36,33.41,33.3,33.38,73099.0,29.8857,29.9305,29.832,29.9036,73099.0
2023-07-21 10:20:00,33.37,33.4,33.15,33.15,107552.0,29.8947,29.9216,29.6976,29.6976,107552.0
2023-07-21 10:25:00,33.15,33.18,32.92,32.97,372936.0,29.6976,29.7245,29.4915,29.5363,372936.0
2023-07-21 10:30:00,32.96,32.97,32.84,32.96,166904.0,29.5274,29.5363,29.4199,29.5274,166904.0
2023-07-21 10:35:00,32.97,32.98,32.79,32.82,129316.0,29.5363,29.5453,29.3751,29.402,129316.0
2023-07-21 10:40:00,32.81,32.9,32.76,32.8,292854.0,29.393,29.4736,29.3482,29.384,292854.0
2023-07-21 10:45:00,32.8,32.81,32.62,32.66,163070.0,29.384,29.393,29.2228,29.2586,163070.0
2023-07-21 10:50:00,32.66,32.75,32.6,32.63,189942.0,29.2586,29.3392,29.2049,29.2317,189942.0
2023-07-21 10:55:00,32.63,32.69,32.53,32.69,146824.0,29.2317,29.2855,29.1422,29.2855,146824.0
2023-07-21 11:00:00,32.69,32.86,32.61,32.62,265511.0,29.2855,29.4378,29.2138,29.2228,265511.0
2023-07-21 11:05:00,32.61,32.73,32.58,32.64,307779.0,29.2138,29.3213,29.187,29.2407,307779.0
2023-07-21 11:10:00,32.64,32.71,32.61,32.68,76969.0,29.2407,29.3034,29.2138,29.2765,76969.0
2023-07-21 11:15:00,32.68,32.88,32.67,32.88,101101.0,29.2765,29.4557,29.2676,29.4557,101101.0
2023-07-21 11:20:00,32.87,32.89,32.83,32.88,79801.0,29.4468,29.4647,29.4109,29.4557,79801.0
2023-07-21 11:25:00,32.89,32.98,32.88,32.98,100964.0,29.4647,29.5453,29.4557,29.5453,100964.0
2023-07-21 11:30:00,32.98,33.1,32.98,33.05,72371.0,29.5453,29.6528,29.5453,29.608,72371.0
2023-07-21 11:35:00,33.06,33.12,33.01,33.04,62228.0,29.617,29.6707,29.5722,29.599,62228.0
2023-07-21 11:40:00,33.04,33.12,33.04,33.11,73272.0,29.599,29.6707,29.599,29.6618,73272.0
2023-07-21 11:45:00,33.11,33.19,33.07,33.16,76251.0,29.6618,29.7334,29.6259,29.7065,76251.0
2023-07-21 11:50:00,33.17,33.18,33.12,33.15,56931.0,29.7155,29.7245,29.6707,29.6976,56931.0
2023-07-21 11:55:00,33.15,33.2,33.14,33.2,37449.0,29.6976,29.7424,29.6886,29.7424,37449.0
2023-07-21 12:00:00,33.19,33.19,33.09,33.09,60125.0,29.7334,29.7334,29.6438,29.6438,60125.0
2023-07-21 12:05:00,33.09,33.1,33.03,33.04,39313.0,29.6438,29.6528,29.5901,29.599,39313.0
2023-07-21 12:10:00,33.03,33.1,33.02,33.1,30755.0,29.5901,29.6528,29.5811,29.6528,30755.0
2023-07-21 12:15:00,33.11,33.11,33.01,33.02,47615.0,29.6618,29.6618,29.5722,29.5811,47615.0
2023-07-21 12:20:00,33.02,33.08,33.0,33.05,47605.0,29.5811,29.6349,29.5632,29.608,47605.0
2023-07-21 12:25:00,33.05,33.14,33.03,33.14,118421.0,29.608,29.6886,29.5901,29.6886,118421.0
2023-07-21 12:30:00,33.14,33.22,33.14,33.21,87290.0,29.6886,29.7603,29.6886,29.7513,87290.0
2023-07-21 12:35:00,33.21,33.24,33.16,33.17,69276.0,29.7513,29.7782,29.7065,29.7155,69276.0
2023-07-21 12:40:00,33.17,33.17,33.06,33.07,42298.0,29.7155,29.7155,29.617,29.6259,42298.0
2023-07-21 12:45:00,33.08,33.08,32.99,32.99,50729.0,29.6349,29.6349,29.5543,29.5543,50729.0
2023-07-21 12:50:00,33.0,33.11,32.99,33.09,39341.0,29.5632,29.6618,29.5543,29.6438,39341.0
2023-07-21 12:55:00,33.09,33.11,33.05,33.08,47293.0,29.6438,29.6618,29.608,29.6349,47293.0
2023-07-21 13:00:00,33.07,33.13,33.07,33.12,90965.0,29.6259,29.6797,29.6259,29.6707,90965.0
2023-07-21 13:05:00,33.12,33.15,33.1,33.11,52475.0,29.6707,29.6976,29.6528,29.6618,52475.0
2023-07-21 13:10:00,33.11,33.12,33.07,33.09,32162.0,29.6618,29.6707,29.6259,29.6438,32162.0
2023-07-21 13:15:00,33.09,33.09,33.04,33.06,46989.0,29.6438,29.6438,29.599,29.617,46989.0
2023-07-21 13:20:00,33.05,33.07,33.03,33.06,20425.0,29.608,29.6259,29.5901,29.617,20425.0
2023-07-21 13:25:00,33.05,33.09,33.05,33.07,43092.0,29.608,29.6438,29.608,29.6259,43092.0
2023-07-21 13:30:00,33.07,33.11,33.05,33.11,50364.0,29.6259,29.6618,29.608,29.6618,50364.0
2023-07-21 13:35:00,33.1,33.11,33.07,33.08,29252.0,29.6528,29.6618,29.6259,29.6349,29252.0
2023-07-21 13:40:00,33.07,33.11,33.04,33.09,44690.0,29.6259,29.6618,29.599,29.6438,44690.0
2023-07-21 13:45:00,33.1,33.13,33.08,33.11,33960.0,29.6528,29.6797,29.6349,29.6618,33960.0
2023-07-21 13:50:00,33.11,33.13,33.08,33.13,42245.0,29.6618,29.6797,29.6349,29.6797,42245.0
2023-07-21 13:55:00,33.13,33.14,33.12,33.14,25950.0,29.6797,29.6886,29.6707,29.6886,25950.0
2023-07-21 14:00:00,33.15,33.17,33.07,33.08,58929.0,29.6976,29.7155,29.6259,29.6349,58929.0
2023-07-21 14:05:00,33.08,33.13,33.06,33.12,61214.0,29.6349,29.6797,29.617,29.6707,61214.0
2023-07-21 14:10:00,33.12,33.14,33.09,33.12,41800.0,29.6707,29.6886,29.6438,29.6707,41800.0
2023-07-21 14:15:00,33.13,33.16,33.1,33.14,41521.0,29.6797,29.7065,29.6528,29.6886,41521.0
2023-07-21 14:20:00,33.14,33.18,33.11,33.13,86134.0,29.6886,29.7245,29.6618,29.6797,86134.0
2023-07-21 14:25:00,33.13,33.13,33.09,33.11,54406.0,29.6797,29.6797,29.6438,29.6618,54406.0
2023-07-21 14:30:00,33.11,33.15,33.11,33.14,78195.0,29.6618,29.6976,29.6618,29.6886,78195.0
2023-07-21 14:35:00,33.14,33.14,33.1,33.13,46386.0,29.6886,29.6886,29.6528,29.6797,46386.0
2023-07-21 14:40:00,33.13,33.18,33.12,33.15,94529.0,29.6797,29.7245,29.6707,29.6976,94529.0
2023-07-21 14:45:00,33.14,33.3,33.14,33.25,219046.0,29.6886,29.832,29.6886,29.7872,219046.0
2023-07-21 14:50:00,33.24,33.27,33.2,33.22,75717.0,29.7782,29.8051,29.7424,29.7603,75717.0
2023-07-21 14:55:00,33.22,33.22,33.16,33.16,67883.0,29.7603,29.7603,29.7065,29.7065,67883.0
2023-07-21 15:00:00,33.17,33.22,33.14,33.15,62866.0,29.7155,29.7603,29.6886,29.6976,62866.0
2023-07-21 15:05:00,33.14,33.15,33.03,33.05,80007.0,29.6886,29.6976,29.5901,29.608,80007.0
2023-07-21 15:10:00,33.04,33.07,33.02,33.04,98308.0,29.599,29.6259,29.5811,29.599,98308.0
2023-07-21 15:15:00,33.04,33.08,33.03,33.05,61453.0,29.599,29.6349,29.5901,29.608,61453.0
2023-07-21 15:20:00,33.05,33.08,32.99,32.99,116835.0,29.608,29.6349,29.5543,29.5543,116835.0
2023-07-21 15:25:00,33.0,33.02,32.96,32.97,54937.0,29.5632,29.5811,29.5274,29.5363,54937.0
2023-07-21 15:30:00,32.98,33.01,32.97,32.98,82914.0,29.5453,29.5722,29.5363,29.5453,82914.0
2023-07-21 15:35:00,32.98,33.04,32.97,33.02,80729.0,29.5453,29.599,29.5363,29.5811,80729.0
2023-07-21 15:40:00,33.02,33.06,32.98,32.99,114027.0,29.5811,29.617,29.5453,29.5543,114027.0
2023-07-21 15:45:00,32.98,33.0,32.94,32.95,237541.0,29.5453,29.5632,29.5095,29.5184,237541.0
2023-07-21 15:50:00,32.95,33.01,32.93,32.98,229587.0,29.5184,29.5722,29.5005,29.5453,229587.0
2023-07-21 15:55:00,32.98,33.05,32.97,33.04,638250.0,29.5453,29.608,29.5363,29.599,638250.0
2023-07-24 09:30:00,33.1,33.53,33.1,33.4,222987.0,29.6528,30.038,29.6528,29.9216,222987.0
2023-07-24 09:35:00,33.4,33.47,33.24,33.29,96024.0,29.9216,29.9843,29.7782,29.823,96024.0
2023-07-24 09:40:00,33.3,33.35,33.22,33.28,89180.0,29.832,29.8768,29.7603,29.8141,89180.0
2023-07-24 09:45:00,33.28,33.32,33.14,33.19,71347.0,29.8141,29.8499,29.6886,29.7334,71347.0
2023-07-24 09:50:00,33.2,33.28,33.13,33.2,66685.0,29.7424,29.8141,29.6797,29.7424,66685.0
2023-07-24 09:55:00,33.2,33.24,33.08,33.15,111073.0,29.7424,29.7782,29.6349,29.6976,111073.0
2023-07-24 10:00:00,33.14,33.24,33.14,33.21,81023.0,29.6886,29.7782,29.6886,29.7513,81023.0
2023-07-24 10:05:00,33.2,33.3,33.16,33.26,117197.0,29.7424,29.832,29.7065,29.7961,117197.0
2023-07-24 10:10:00,33.27,33.33,33.21,33.26,97514.0,29.8051,29.8588,29.7513,29.7961,97514.0
2023-07-24 10:15:00,33.25,33.26,33.14,33.2,101598.0,29.7872,29.7961,29.6886,29.7424,101598.0
2023-07-24 10:20:00,33.19,33.25,33.18,33.21,42934.0,29.7334,29.7872,29.7245,29.7513,42934.0
2023-07-24 10:25:00,33.22,33.35,33.2,33.27,106533.0,29.7603,29.8768,29.7424,29.8051,106533.0
2023-07-24 10:30:00,33.28,33.39,33.25,33.36,66497.0,29.8141,29.9126,29.7872,29.8857,66497.0
2023-07-24 10:35:00,33.37,33.38,33.3,33.34,88864.0,29.8947,29.9036,29.832,29.8678,88864.0
2023-07-24 10:40:00,33.34,33.41,33.31,33.41,55122.0,29.8678,29.9305,29.8409,29.9305,55122.0
2023-07-24 10:45:00,33.4,33.42,33.36,33.38,75833.0,29.9216,29.9395,29.8857,29.9036,75833.0
2023-07-24 10:50:00,33.38,33.39,33.24,33.27,58431.0,29.9036,29.9126,29.7782,29.8051,58431.0
2023-07-24 10:55:00,33.26,33.3,33.22,33.29,103800.0,29.7961,29.832,29.7603,29.823,103800.0
2023-07-24 11:00:00,33.28,33.42,33.26,33.4,55044.0,29.8141,29.9395,29.7961,29.9216,55044.0
2023-07-24 11:05:00,33.39,33.41,33.32,33.36,130159.0,29.9126,29.9305,29.8499,29.8857,130159.0
2023-07-24 11:10:00,33.36,33.41,33.35,33.37,47707.0,29.8857,29.9305,29.8768,29.8947,47707.0
2023-07-24 11:15:00,33.37,33.42,33.35,33.39,45774.0,29.8947,29.9395,29.8768,29.9126,45774.0
2023-07-24 11:20:00,33.39,33.5,33.38,33.46,84199.0,29.9126,30.0111,29.9036,29.9753,84199.0
2023-07-24 11:25:00,33.47,33.5,33.45,33.5,72606.0,29.9843,30.0111,29.9663,30.0111,72606.0
2023-07-24 11:30:00,33.5,33.55,33.47,33.49,126287.0,30.0111,30.0559,29.9843,30.0022,126287.0
2023-07-24 11:35:00,33.5,33.54,33.48,33.52,56062.0,30.0111,30.047,29.9932,30.0291,56062.0
2023-07-24 11:40:00,33.52,33.53,33.47,33.5,72913.0,30.0291,30.038,29.9843,30.0111,72913.0
2023-07-24 11:45:00,33.49,33.53,33.48,33.51,45235.0,30.0022,30.038,29.9932,30.0201,45235.0
2023-07-24 11:50:00,33.51,33.57,33.49,33.55,73571.0,30.0201,30.0739,30.0022,30.0559,73571.0
2023-07-24 11:55:00,33.56,33.62,33.54,33.61,116398.0,30.0649,30.1186,30.047,30.1097,116398.0
2023-07-24 12:00:00,33.6,33.69,33.59,33.67,125643.0,30.1007,30.1814,30.0918,30.1634,125643.0
2023-07-24 12:05:00,33.68,33.69,33.61,33.61,81915.0,30.1724,30.1814,30.1097,30.1097,81915.0
2023-07-24 12:10:00,33.62,33.63,33.59,33.63,67590.0,30.1186,30.1276,30.0918,30.1276,67590.0
2023-07-24 12:15:00,33.62,33.66,33.62,33.63,122605.0,30.1186,30.1545,30.1186,30.1276,122605.0
2023-07-24 12:20:00,33.63,33.7,33.57,33.7,93529.0,30.1276,30.1903,30.0739,30.1903,93529.0
2023-07-24 12:25:00,33.7,33.74,33.69,33.7,69960.0,30.1903,30.2261,30.1814,30.1903,69960.0
2023-07-24 12:30:00,33.7,33.72,33.6,33.62,108387.0,30.1903,30.2082,30.1007,30.1186,108387.0
2023-07-24 12:35:00,33.62,33.62,33.58,33.61,99944.0,30.1186,30.1186,30.0828,30.1097,99944.0
2023-07-24 12:40:00,33.61,33.63,33.58,33.59,46096.0,30.1097,30.1276,30.0828,30.0918,46096.0
2023-07-24 12:45:00,33.6,33.67,33.59,33.65,56291.0,30.1007,30.1634,30.0918,30.1455,56291.0
2023-07-24 12:50:00,33.65,33.7,33.62,33.7,66171.0,30.1455,30.1903,30.1186,30.1903,66171.0
2023-07-24 12:55:00,33.7,33.73,33.67,33.68,91439.0,30.1903,30.2172,30.1634,30.1724,91439.0
2023-07-24 13:00:00,33.68,33.73,33.66,33.69,88517.0,30.1724,30.2172,30.1545,30.1814,88517.0
2023-07-24 13:05:00,33.68,33.73,33.66,33.72,72510.0,30.1724,30.2172,30.1545,30.2082,72510.0
2023-07-24 13:10:00,33.72,33.73,33.68,33.7,53468.0,30.2082,30.2172,30.1724,30.1903,53468.0
2023-07-24 13:15:00,33.71,33.74,33.7,33.7,49537.0,30.1993,30.2261,30.1903,30.1903,49537.0
2023-07-24 13:20:00,33.7,33.75,33.68,33.74,32301.0,30.1903,30.2351,30.1724,30.2261,32301.0
2023-07-24 13:25:00,33.74,33.74,33.67,33.7,63904.0,30.2261,30.2261,30.1634,30.1903,63904.0
2023-07-24 13:30:00,33.7,33.72,33.68,33.72,73512.0,30.1903,30.2082,30.1724,30.2082,73512.0
2023-07-24 13:35:00,33.73,33.75,33.71,33.73,57637.0,30.2172,30.2351,30.1993,30.2172,57637.0
2023-07-24 13:40:00,33.73,33.75,33.72,33.75,47303.0,30.2172,30.2351,30.2082,30.2351,47303.0
2023-07-24 13:45:00,33.75,33.78,33.73,33.77,93451.0,30.2351,30.262,30.2172,30.253,93451.0
2023-07-24 13:50:00,33.76,33.76,33.72,33.73,57299.0,30.2441,30.2441,30.2082,30.2172,57299.0
2023-07-24 13:55:00,33.74,33.74,33.67,33.69,65304.0,30.2261,30.2261,30.1634,30.1814,65304.0
2023-07-24 14:00:00,33.69,33.75,33.68,33.73,56012.0,30.1814,30.2351,30.1724,30.2172,56012.0
2023-07-24 14:05:00,33.72,33.73,33.66,33.68,45421.0,30.2082,30.2172,30.1545,30.1724,45421.0
2023-07-24 14:10:00,33.67,33.68,33.6,33.62,48991.0,30.1634,30.1724,30.1007,30.1186,48991.0
2023-07-24 14:15:00,33.62,33.64,33.59,33.61,63353.0,30.1186,30.1366,30.0918,30.1097,63353.0
2023-07-24 14:20:00,33.61,33.61,33.55,33.59,37107.0,30.1097,30.1097,30.0559,30.0918,37107.0
2023-07-24 14:25:00,33.59,33.62,33.56,33.58,27294.0,30.0918,30.1186,30.0649,30.0828,27294.0
2023-07-24 14:30:00,33.57,33.6,33.56,33.57,31799.0,30.0739,30.1007,30.0649,30.0739,31799.0
2023-07-24 14:35:00,33.57,33.6,33.56,33.58,43799.0,30.0739,30.1007,30.0649,30.0828,43799.0
2023-07-24 14:40:00,33.58,33.58,33.5,33.54,77749.0,30.0828,30.0828,30.0111,30.047,77749.0
2023-07-24 14:45:00,33.54,33.55,33.52,33.54,56116.0,30.047,30.0559,30.0291,30.047,56116.0
2023-07-24 14:50:00,33.54,33.54,33.49,33.5,62885.0,30.047,30.047,30.0022,30.0111,62885.0
2023-07-24 14:55:00,33.49,33.5,33.47,33.49,32437.0,30.0022,30.0111,29.9843,30.0022,32437.0
2023-07-24 15:00:00,33.5,33.5,33.45,33.47,74036.0,30.0111,30.0111,29.9663,29.9843,74036.0
2023-07-24 15:05:00,33.47,33.48,33.44,33.46,30025.0,29.9843,29.9932,29.9574,29.9753,30025.0
2023-07-24 15:10:00,33.46,33.51,33.46,33.48,69399.0,29.9753,30.0201,29.9753,29.9932,69399.0
2023-07-24 15:15:00,33.47,33.48,33.43,33.44,63680.0,29.9843,29.9932,29.9484,29.9574,63680.0
2023-07-24 15:20:00,33.44,33.48,33.43,33.48,80028.0,29.9574,29.9932,29.9484,29.9932,80028.0
2023-07-24 15:25:00,33.48,33.48,33.38,33.39,69456.0,29.9932,29.9932,29.9036,29.9126,69456.0
2023-07-24 15:30:00,33.4,33.43,33.38,33.4,105060.0,29.9216,29.9484,29.9036,29.9216,105060.0
2023-07-24 15:35:00,33.4,33.43,33.38,33.39,58771.0,29.9216,29.9484,29.9036,29.9126,58771.0
2023-07-24 15:40:00,33.39,33.45,33.38,33.44,80951.0,29.9126,29.9663,29.9036,29.9574,80951.0
2023-07-24 15:45:00,33.44,33.51,33.43,33.48,89256.0,29.9574,30.0201,29.9484,29.9932,89256.0
2023-07-24 15:50:00,33.48,33.49,33.43,33.45,171960.0,29.9932,30.0022,29.9484,29.9663,171960.0
2023-07-24 15:55:00,33.45,33.53,33.43,33.51,653080.0,29.9663,30.038,29.9484,30.0201,653080.0
2023-07-25 09:30:00,33.6,33.6,33.36,33.5,182009.0,30.1007,30.1007,29.8857,30.0111,182009.0
2023-07-25 09:35:00,33.49,33.55,33.36,33.48,89626.0,30.0022,30.0559,29.8857,29.9932,89626.0
2023-07-25 09:40:00,33.49,33.58,33.29,33.3,91291.0,30.0022,30.0828,29.823,29.832,91291.0
2023-07-25 09:45:00,33.3,33.33,33.08,33.08,90714.0,29.832,29.8588,29.6349,29.6349,90714.0
2023-07-25 09:50:00,33.08,33.14,32.98,33.04,147905.0,29.6349,29.6886,29.5453,29.599,147905.0
2023-07-25 09:55:00,33.05,33.09,32.9,32.93,117787.0,29.608,29.6438,29.4736,29.5005,117787.0
2023-07-25 10:00:00,32.93,33.06,32.91,33.04,98586.0,29.5005,29.617,29.4826,29.599,98586.0
2023-07-25 10:05:00,33.04,33.11,33.0,33.07,92669.0,29.599,29.6618,29.5632,29.6259,92669.0
2023-07-25 10:10:00,33.07,33.09,33.0,33.05,78525.0,29.6259,29.6438,29.5632,29.608,78525.0
2023-07-25 10:15:00,33.07,33.2,33.07,33.2,108119.0,29.6259,29.7424,29.6259,29.7424,108119.0
2023-07-25 10:20:00,33.2,33.24,33.16,33.2,70154.0,29.7424,29.7782,29.7065,29.7424,70154.0
2023-07-25 10:25:00,33.21,33.26,33.19,33.26,131821.0,29.7513,29.7961,29.7334,29.7961,131821.0
2023-07-25 10:30:00,33.26,33.34,33.22,33.3,185110.0,29.7961,29.8678,29.7603,29.832,185110.0
2023-07-25 10:35:00,33.31,33.41,33.27,33.32,83401.0,29.8409,29.9305,29.8051,29.8499,83401.0
2023-07-25 10:40:00,33.32,33.53,33.3,33.49,157670.0,29.8499,30.038,29.832,30.0022,157670.0
2023-07-25 10:45:00,33.49,33.5,33.39,33.47,115962.0,30.0022,30.0111,29.9126,29.9843,115962.0
2023-07-25 10:50:00,33.47,33.49,33.45,33.46,82555.0,29.9843,30.0022,29.9663,29.9753,82555.0
2023-07-25 10:55:00,33.47,33.5,33.44,33.48,188003.0,29.9843,30.0111,29.9574,29.9932,188003.0
2023-07-25 11:00:00,33.49,33.51,33.45,33.5,88499.0,30.0022,30.0201,29.9663,30.0111,88499.0
2023-07-25 11:05:00,33.5,33.5,33.42,33.43,62420.0,30.0111,30.0111,29.9395,29.9484,62420.0
2023-07-25 11:10:00,33.42,33.42,33.27,33.32,68238.0,29.9395,29.9395,29.8051,29.8499,68238.0
2023-07-25 11:15:00,33.32,33.33,33.25,33.31,79331.0,29.8499,29.8588,29.7872,29.8409,79331.0
2023-07-25 11:20:00,33.3,33.35,33.28,33.3,252134.0,29.832,29.8768,29.8141,29.832,252134.0
2023-07-25 11:25:00,33.3,33.32,33.25,33.28,51248.0,29.832,29.8499,29.7872,29.8141,51248.0
2023-07-25 11:30:00,33.27,33.31,33.23,33.25,70296.0,29.8051,29.8409,29.7693,29.7872,70296.0
2023-07-25 11:35:00,33.25,33.28,33.23,33.26,102746.0,29.7872,29.8141,29.7693,29.7961,102746.0
2023-07-25 11:40:00,33.27,33.27,33.18,33.22,97225.0,29.8051,29.8051,29.7245,29.7603,97225.0
2023-07-25 11:45:00,33.22,33.23,33.09,33.09,63437.0,29.7603,29.7693,29.6438,29.6438,63437.0
2023-07-25 11:50:00,33.09,33.1,33.02,33.05,95431.0,29.6438,29.6528,29.5811,29.608,95431.0
2023-07-25 11:55:00,33.06,33.08,33.02,33.05,124640.0,29.617,29.6349,29.5811,29.608,124640.0
2023-07-25 12:00:00,33.05,33.07,32.98,32.98,122512.0,29.608,29.6259,29.5453,29.5453,122512.0
2023-07-25 12:05:00,32.98,32.99,32.95,32.98,120375.0,29.5453,29.5543,29.5184,29.5453,120375.0
2023-07-25 12:10:00,32.99,32.99,32.93,32.97,114921.0,29.5543,29.5543,29.5005,29.5363,114921.0
2023-07-25 12:15:00,32.97,32.99,32.95,32.95,79128.0,29.5363,29.5543,29.5184,29.5184,79128.0
2023-07-25 12:20:00,32.95,32.97,32.91,32.95,101853.0,29.5184,29.5363,29.4826,29.5184,101853.0
2023-07-25 12:25:00,32.95,32.98,32.92,32.94,76842.0,29.5184,29.5453,29.4915,29.5095,76842.0
2023-07-25 12:30:00,32.95,32.99,32.94,32.96,60489.0,29.5184,29.5543,29.5095,29.5274,60489.0
2023-07-25 12:35:00,32.98,33.07,32.97,33.06,77436.0,29.5453,29.6259,29.5363,29.617,77436.0
2023-07-25 12:40:00,33.05,33.11,33.05,33.05,56377.0,29.608,29.6618,29.608,29.608,56377.0
2023-07-25 12:45:00,33.06,33.09,33.05,33.06,42405.0,29.617,29.6438,29.608,29.617,42405.0
2023-07-25 12:50:00,33.05,33.1,33.05,33.08,54709.0,29.608,29.6528,29.608,29.6349,54709.0
2023-07-25 12:55:00,33.08,33.09,33.06,33.07,47525.0,29.6349,29.6438,29.617,29.6259,47525.0
2023-07-25 13:00:00,33.08,33.08,33.04,33.05,52146.0,29.6349,29.6349,29.599,29.608,52146.0
2023-07-25 13:05:00,33.04,33.04,32.97,33.0,68497.0,29.599,29.599,29.5363,29.5632,68497.0
2023-07-25 13:10:00,33.0,33.0,32.91,32.92,56721.0,29.5632,29.5632,29.4826,29.4915,56721.0
2023-07-25 13:15:00,32.91,32.94,32.9,32.91,92339.0,29.4826,29.5095,29.4736,29.4826,92339.0
2023-07-25 13:20:00,32.91,32.94,32.9,32.91,78502.0,29.4826,29.5095,29.4736,29.4826,78502.0
2023-07-25 13:25:00,32.91,32.93,32.82,32.83,149563.0,29.4826,29.5005,29.402,29.4109,149563.0
2023-07-25 13:30:00,32.83,32.86,32.81,32.81,88772.0,29.4109,29.4378,29.393,29.393,88772.0
2023-07-25 13:35:00,32.81,32.83,32.76,32.82,104001.0,29.393,29.4109,29.3482,29.402,104001.0
2023-07-25 13:40:00,32.82,32.9,32.81,32.9,79897.0,29.402,29.4736,29.393,29.4736,79897.0
2023-07-25 13:45:00,32.9,32.9,32.87,32.88,65836.0,29.4736,29.4736,29.4468,29.4557,65836.0
2023-07-25 13:50:00,32.89,32.91,32.87,32.9,58808.0,29.4647,29.4826,29.4468,29.4736,58808.0
2023-07-25 13:55:00,32.89,32.91,32.87,32.89,56414.0,29.4647,29.4826,29.4468,29.4647,56414.0
2023-07-25 14:00:00,32.89,32.89,32.83,32.84,59061.0,29.4647,29.4647,29.4109,29.4199,59061.0
2023-07-25 14:05:00,32.84,32.84,32.8,32.84,57806.0,29.4199,29.4199,29.384,29.4199,57806.0
2023-07-25 14:10:00,32.83,32.88,32.82,32.87,81998.0,29.4109,29.4557,29.402,29.4468,81998.0
2023-07-25 14:15:00,32.87,32.87,32.82,32.87,43315.0,29.4468,29.4468,29.402,29.4468,43315.0
2023-07-25 14:20:00,32.87,32.87,32.8,32.8,48000.0,29.4468,29.4468,29.384,29.384,48000.0
2023-07-25 14:25:00,32.8,32.86,32.78,32.85,313243.0,29.384,29.4378,29.3661,29.4288,313243.0
2023-07-25 14:30:00,32.84,32.88,32.82,32.88,70787.0,29.4199,29.4557,29.402,29.4557,70787.0
2023-07-25 14:35:00,32.88,33.01,32.75,32.77,385496.0,29.4557,29.5722,29.3392,29.3572,385496.0
2023-07-25 14:40:00,32.77,32.89,32.73,32.84,181358.0,29.3572,29.4647,29.3213,29.4199,181358.0
2023-07-25 14:45:00,32.84,32.85,32.57,32.59,255472.0,29.4199,29.4288,29.178,29.1959,255472.0
2023-07-25 14:50:00,32.6,32.82,32.59,32.82,161382.0,29.2049,29.402,29.1959,29.402,161382.0
2023-07-25 14:55:00,32.82,32.94,32.81,32.92,149727.0,29.402,29.5095,29.393,29.4915,149727.0
2023-07-25 15:00:00,32.93,33.0,32.92,33.0,277892.0,29.5005,29.5632,29.4915,29.5632,277892.0
2023-07-25 15:05:00,33.0,33.0,32.86,32.95,189874.0,29.5632,29.5632,29.4378,29.5184,189874.0
2023-07-25 15:10:00,32.95,32.98,32.81,32.84,334938.0,29.5184,29.5453,29.393,29.4199,334938.0
2023-07-25 15:15:00,32.84,32.86,32.71,32.73,84533.0,29.4199,29.4378,29.3034,29.3213,84533.0
2023-07-25 15:20:00,32.73,32.76,32.69,32.7,120358.0,29.3213,29.3482,29.2855,29.2945,120358.0
2023-07-25 15:25:00,32.7,32.72,32.65,32.7,191023.0,29.2945,29.3124,29.2497,29.2945,191023.0
2023-07-25 15:30:00,32.7,32.71,32.64,32.66,141911.0,29.2945,29.3034,29.2407,29.2586,141911.0
2023-07-25 15:35:00,32.66,32.74,32.65,32.69,106158.0,29.2586,29.3303,29.2497,29.2855,106158.0
2023-07-25 15:40:00,32.69,32.71,32.62,32.66,106161.0,29.2855,29.3034,29.2228,29.2586,106161.0
2023-07-25 15:45:00,32.66,32.7,32.64,32.66,143099.0,29.2586,29.2945,29.2407,29.2586,143099.0
2023-07-25 15:50:00,32.66,32.67,32.6,32.62,237005.0,29.2586,29.2676,29.2049,29.2228,237005.0
2023-07-25 15:55:00,32.62,32.64,32.57,32.58,634894.0,29.2228,29.2407,29.178,29.187,634894.0
2023-07-26 09:30:00,33.27,33.57,33.12,33.51,462901.0,29.8051,30.0739,29.6707,30.0201,462901.0
2023-07-26 09:35:00,33.49,33.62,33.46,33.49,180121.0,30.0022,30.1186,29.9753,30.0022,180121.0
2023-07-26 09:40:00,33.46,33.56,33.38,33.5,177302.0,29.9753,30.0649,29.9036,30.0111,177302.0
2023-07-26 09:45:00,33.51,33.59,33.4,33.46,121689.0,30.0201,30.0918,29.9216,29.9753,121689.0
2023-07-26 09:50:00,33.47,33.51,33.4,33.42,124018.0,29.9843,30.0201,29.9216,29.9395,124018.0
2023-07-26 09:55:00,33.41,33.51,33.37,33.48,141959.0,29.9305,30.0201,29.8947,29.9932,141959.0
2023-07-26 10:00:00,33.48,33.51,33.36,33.4,133525.0,29.9932,30.0201,29.8857,29.9216,133525.0
2023-07-26 10:05:00,33.41,33.47,33.33,33.45,110282.0,29.9305,29.9843,29.8588,29.9663,110282.0
2023-07-26 10:10:00,33.45,33.49,33.36,33.38,93251.0,29.9663,30.0022,29.8857,29.9036,93251.0
2023-07-26 10:15:00,33.39,33.4,33.31,33.4,62766.0,29.9126,29.9216,29.8409,29.9216,62766.0
2023-07-26 10:20:00,33.39,33.52,33.38,33.5,65992.0,29.9126,30.0291,29.9036,30.0111,65992.0
2023-07-26 10:25:00,33.49,33.52,33.42,33.43,58900.0,30.0022,30.0291,29.9395,29.9484,58900.0
2023-07-26 10:30:00,33.43,33.46,33.26,33.27,147991.0,29.9484,29.9753,29.7961,29.8051,147991.0
2023-07-26 10:35:00,33.27,33.27,33.2,33.23,223647.0,29.8051,29.8051,29.7424,29.7693,223647.0
2023-07-26 10:40:00,33.23,33.26,33.11,33.17,137797.0,29.7693,29.7961,29.6618,29.7155,137797.0
2023-07-26 10:45:00,33.16,33.27,33.16,33.24,155835.0,29.7065,29.8051,29.7065,29.7782,155835.0
2023-07-26 10:50:00,33.24,33.32,33.22,33.32,145368.0,29.7782,29.8499,29.7603,29.8499,145368.0
2023-07-26 10:55:00,33.32,33.46,33.32,33.41,74827.0,29.8499,29.9753,29.8499,29.9305,74827.0
2023-07-26 11:00:00,33.42,33.51,33.39,33.47,57839.0,29.9395,30.0201,29.9126,29.9843,57839.0
2023-07-26 11:05:00,33.46,33.51,33.44,33.46,43298.0,29.9753,30.0201,29.9574,29.9753,43298.0
2023-07-26 11:10:00,33.46,33.49,33.39,33.46,77991.0,29.9753,30.0022,29.9126,29.9753,77991.0
2023-07-26 11:15:00,33.46,33.48,33.45,33.46,35141.0,29.9753,29.9932,29.9663,29.9753,35141.0
2023-07-26 11:20:00,33.45,33.48,33.44,33.46,46722.0,29.9663,29.9932,29.9574,29.9753,46722.0
2023-07-26 11:25:00,33.45,33.52,33.44,33.47,172967.0,29.9663,30.0291,29.9574,29.9843,172967.0
2023-07-26 11:30:00,33.47,33.53,33.46,33.49,57265.0,29.9843,30.038,29.9753,30.0022,57265.0
2023-07-26 11:35:00,33.5,33.5,33.41,33.41,134766.0,30.0111,30.0111,29.9305,29.9305,134766.0
2023-07-26 11:40:00,33.42,33.42,33.37,33.38,102639.0,29.9395,29.9395,29.8947,29.9036,102639.0
2023-07-26 11:45:00,33.38,33.39,33.33,33.35,52350.0,29.9036,29.9126,29.8588,29.8768,52350.0
2023-07-26 11:50:00,33.36,33.37,33.33,33.37,52256.0,29.8857,29.8947,29.8588,29.8947,52256.0
2023-07-26 11:55:00,33.37,33.4,33.36,33.39,109607.0,29.8947,29.9216,29.8857,29.9126,109607.0
2023-07-26 12:00:00,33.39,33.42,33.37,33.38,145238.0,29.9126,29.9395,29.8947,29.9036,145238.0
2023-07-26 12:05:00,33.38,33.38,33.27,33.3,41336.0,29.9036,29.9036,29.8051,29.832,41336.0
2023-07-26 12:10:00,33.3,33.3,33.27,33.29,43916.0,29.832,29.832,29.8051,29.823,43916.0
2023-07-26 12:15:00,33.29,33.39,33.28,33.38,164862.0,29.823,29.9126,29.8141,29.9036,164862.0
2023-07-26 12:20:00,33.38,33.45,33.37,33.43,38597.0,29.9036,29.9663,29.8947,29.9484,38597.0
2023-07-26 12:25:00,33.44,33.44,33.37,33.39,46241.0,29.9574,29.9574,29.8947,29.9126,46241.0
2023-07-26 12:30:00,33.39,33.41,33.38,33.4,40188.0,29.9126,29.9305,29.9036,29.9216,40188.0
2023-07-26 12:35:00,33.4,33.4,33.31,33.33,36491.0,29.9216,29.9216,29.8409,29.8588,36491.0
2023-07-26 12:40:00,33.33,33.4,33.33,33.37,46907.0,29.8588,29.9216,29.8588,29.8947,46907.0
2023-07-26 12:45:00,33.37,33.38,33.33,33.33,33833.0,29.8947,29.9036,29.8588,29.8588,33833.0
2023-07-26 12:50:00,33.34,33.34,33.27,33.28,45882.0,29.8678,29.8678,29.8051,29.8141,45882.0
2023-07-26 12:55:00,33.28,33.29,33.25,33.26,48298.0,29.8141,29.823,29.7872,29.7961,48298.0
2023-07-26 13:00:00,33.26,33.3,33.24,33.27,55825.0,29.7961,29.832,29.7782,29.8051,55825.0
2023-07-26 13:05:00,33.28,33.29,33.25,33.28,24392.0,29.8141,29.823,29.7872,29.8141,24392.0
2023-07-26 13:10:00,33.28,33.33,33.27,33.33,37035.0,29.8141,29.8588,29.8051,29.8588,37035.0
2023-07-26 13:15:00,33.33,33.34,33.3,33.31,33800.0,29.8588,29.8678,29.832,29.8409,33800.0
2023-07-26 13:20:00,33.31,33.32,33.27,33.27,31068.0,29.8409,29.8499,29.8051,29.8051,31068.0
2023-07-26 13:25:00,33.27,33.29,33.24,33.25,51441.0,29.8051,29.823,29.7782,29.7872,51441.0
2023-07-26 13:30:00,33.24,33.27,33.23,33.23,70084.0,29.7782,29.8051,29.7693,29.7693,70084.0
2023-07-26 13:35:00,33.23,33.25,33.21,33.23,34434.0,29.7693,29.7872,29.7513,29.7693,34434.0
2023-07-26 13:40:00,33.24,33.26,33.23,33.25,28250.0,29.7782,29.7961,29.7693,29.7872,28250.0
2023-07-26 13:45:00,33.25,33.31,33.24,33.24,136463.0,29.7872,29.8409,29.7782,29.7782,136463.0
2023-07-26 13:50:00,33.24,33.27,33.23,33.27,31683.0,29.7782,29.8051,29.7693,29.8051,31683.0
2023-07-26 13:55:00,33.26,33.27,33.23,33.25,77636.0,29.7961,29.8051,29.7693,29.7872,77636.0
2023-07-26 14:00:00,33.25,33.28,33.18,33.19,73267.0,29.7872,29.8141,29.7245,29.7334,73267.0
2023-07-26 14:05:00,33.21,33.22,33.14,33.16,31139.0,29.7513,29.7603,29.6886,29.7065,31139.0
2023-07-26 14:10:00,33.16,33.22,33.15,33.2,48265.0,29.7065,29.7603,29.6976,29.7424,48265.0
2023-07-26 14:15:00,33.19,33.23,33.17,33.2,44182.0,29.7334,29.7693,29.7155,29.7424,44182.0
2023-07-26 14:20:00,33.19,33.21,33.17,33.2,23371.0,29.7334,29.7513,29.7155,29.7424,23371.0
2023-07-26 14:25:00,33.2,33.24,33.17,33.22,42213.0,29.7424,29.7782,29.7155,29.7603,42213.0
2023-07-26 14:30:00,33.23,33.26,33.2,33.2,53281.0,29.7693,29.7961,29.7424,29.7424,53281.0
2023-07-26 14:35:00,33.21,33.39,33.21,33.35,206958.0,29.7513,29.9126,29.7513,29.8768,206958.0
2023-07-26 14:40:00,33.35,33.47,33.33,33.42,241528.0,29.8768,29.9843,29.8588,29.9395,241528.0
2023-07-26 14:45:00,33.43,33.49,33.41,33.48,120494.0,29.9484,30.0022,29.9305,29.9932,120494.0
2023-07-26 14:50:00,33.48,33.5,33.45,33.48,99309.0,29.9932,30.0111,29.9663,29.9932,99309.0
2023-07-26 14:55:00,33.47,33.51,33.42,33.48,480777.0,29.9843,30.0201,29.9395,29.9932,480777.0
2023-07-26 15:00:00,33.48,33.5,33.44,33.45,132895.0,29.9932,30.0111,29.9574,29.9663,132895.0
2023-07-26 15:05:00,33.46,33.47,33.3,33.33,176325.0,29.9753,29.9843,29.832,29.8588,176325.0
2023-07-26 15:10:00,33.32,33.36,33.26,33.32,104648.0,29.8499,29.8857,29.7961,29.8499,104648.0
2023-07-26 15:15:00,33.31,33.35,33.21,33.22,141501.0,29.8409,29.8768,29.7513,29.7603,141501.0
2023-07-26 15:20:00,33.22,33.28,33.21,33.23,74977.0,29.7603,29.8141,29.7513,29.7693,74977.0
2023-07-26 15:25:00,33.23,33.26,33.2,33.22,82361.0,29.7693,29.7961,29.7424,29.7603,82361.0
2023-07-26 15:30:00,33.21,33.22,33.16,33.22,149204.0,29.7513,29.7603,29.7065,29.7603,149204.0
2023-07-26 15:35:00,33.21,33.24,33.16,33.21,124981.0,29.7513,29.7782,29.7065,29.7513,124981.0
2023-07-26 15:40:00,33.2,33.29,33.2,33.25,100851.0,29.7424,29.823,29.7424,29.7872,100851.0
2023-07-26 15:45:00,33.25,33.27,33.21,33.22,111441.0,29.7872,29.8051,29.7513,29.7603,111441.0
2023-07-26 15:50:00,33.22,33.32,33.19,33.31,212972.0,29.7603,29.8499,29.7334,29.8409,212972.0
2023-07-26 15:55:00,33.3,33.38,33.27,33.37,546670.0,29.832,29.9036,29.8051,29.8947,546670.0
2023-07-27 09:30:00,33.52,33.61,33.37,33.55,259833.0,30.0291,30.1097,29.8947,30.0559,259833.0
2023-07-27 09:35:00,33.54,33.56,33.41,33.51,106171.0,30.047,30.0649,29.9305,30.0201,106171.0
2023-07-27 09:40:00,33.5,33.56,33.35,33.46,142065.0,30.0111,30.0649,29.8768,29.9753,142065.0
2023-07-27 09:45:00,33.45,33.5,33.33,33.4,126490.0,29.9663,30.0111,29.8588,29.9216,126490.0
2023-07-27 09:50:00,33.4,33.44,33.24,33.25,75836.0,29.9216,29.9574,29.7782,29.7872,75836.0
2023-07-27 09:55:00,33.26,33.33,33.21,33.33,105753.0,29.7961,29.8588,29.7513,29.8588,105753.0
2023-07-27 10:00:00,33.32,33.33,33.22,33.24,99315.0,29.8499,29.8588,29.7603,29.7782,99315.0
2023-07-27 10:05:00,33.25,33.31,33.2,33.27,101119.0,29.7872,29.8409,29.7424,29.8051,101119.0
2023-07-27 10:10:00,33.27,33.31,33.24,33.27,69244.0,29.8051,29.8409,29.7782,29.8051,69244.0
2023-07-27 10:15:00,33.27,33.46,33.27,33.45,254021.0,29.8051,29.9753,29.8051,29.9663,254021.0
2023-07-27 10:20:00,33.45,33.55,33.4,33.54,199159.0,29.9663,30.0559,29.9216,30.047,199159.0
2023-07-27 10:25:00,33.52,33.56,33.44,33.45,130398.0,30.0291,30.0649,29.9574,29.9663,130398.0
2023-07-27 10:30:00,33.45,33.64,33.42,33.6,295393.0,29.9663,30.1366,29.9395,30.1007,295393.0
2023-07-27 10:35:00,33.59,33.71,33.59,33.63,257154.0,30.0918,30.1993,30.0918,30.1276,257154.0
2023-07-27 10:40:00,33.62,33.62,33.46,33.49,145854.0,30.1186,30.1186,29.9753,30.0022,145854.0
2023-07-27 10:45:00,33.48,33.52,33.42,33.44,122116.0,29.9932,30.0291,29.9395,29.9574,122116.0
2023-07-27 10:50:00,33.45,33.45,33.31,33.34,190733.0,29.9663,29.9663,29.8409,29.8678,190733.0
2023-07-27 10:55:00,33.34,33.34,33.14,33.3,352326.0,29.8678,29.8678,29.6886,29.832,352326.0
2023-07-27 11:00:00,33.29,33.32,33.23,33.3,140945.0,29.823,29.8499,29.7693,29.832,140945.0
2023-07-27 11:05:00,33.32,33.35,33.26,33.31,60647.0,29.8499,29.8768,29.7961,29.8409,60647.0
2023-07-27 11:10:00,33.3,33.36,33.29,33.31,47696.0,29.832,29.8857,29.823,29.8409,47696.0
2023-07-27 11:15:00,33.32,33.33,33.28,33.3,31531.0,29.8499,29.8588,29.8141,29.832,31531.0
2023-07-27 11:20:00,33.29,33.37,33.28,33.37,76947.0,29.823,29.8947,29.8141,29.8947,76947.0
2023-07-27 11:25:00,33.36,33.38,33.3,33.35,64118.0,29.8857,29.9036,29.832,29.8768,64118.0
2023-07-27 11:30:00,33.36,33.36,33.29,33.34,43697.0,29.8857,29.8857,29.823,29.8678,43697.0
2023-07-27 11:35:00,33.33,33.39,33.3,33.36,46481.0,29.8588,29.9126,29.832,29.8857,46481.0
2023-07-27 11:40:00,33.37,33.37,33.27,33.28,53113.0,29.8947,29.8947,29.8051,29.8141,53113.0
2023-07-27 11:45:00,33.27,33.31,33.19,33.27,60328.0,29.8051,29.8409,29.7334,29.8051,60328.0
2023-07-27 11:50:00,33.27,33.28,33.24,33.24,32408.0,29.8051,29.8141,29.7782,29.7782,32408.0
2023-07-27 11:55:00,33.24,33.25,33.17,33.19,54100.0,29.7782,29.7872,29.7155,29.7334,54100.0
2023-07-27 12:00:00,33.19,33.2,33.04,33.09,168211.0,29.7334,29.7424,29.599,29.6438,168211.0
2023-07-27 12:05:00,33.09,33.14,33.07,33.12,60735.0,29.6438,29.6886,29.6259,29.6707,60735.0
2023-07-27 12:10:00,33.12,33.15,33.11,33.14,44081.0,29.6707,29.6976,29.6618,29.6886,44081.0
2023-07-27 12:15:00,33.14,33.2,33.13,33.2,34192.0,29.6886,29.7424,29.6797,29.7424,34192.0
2023-07-27 12:20:00,33.2,33.24,33.17,33.19,40067.0,29.7424,29.7782,29.7155,29.7334,40067.0
2023-07-27 12:25:00,33.19,33.19,33.12,33.15,73012.0,29.7334,29.7334,29.6707,29.6976,73012.0
2023-07-27 12:30:00,33.15,33.16,33.12,33.14,51130.0,29.6976,29.7065,29.6707,29.6886,51130.0
2023-07-27 12:35:00,33.14,33.21,33.11,33.13,355222.0,29.6886,29.7513,29.6618,29.6797,355222.0
2023-07-27 12:40:00,33.14,33.16,33.13,33.15,57508.0,29.6886,29.7065,29.6797,29.6976,57508.0
2023-07-27 12:45:00,33.14,33.15,33.1,33.14,51388.0,29.6886,29.6976,29.6528,29.6886,51388.0
2023-07-27 12:50:00,33.14,33.14,33.08,33.09,57121.0,29.6886,29.6886,29.6349,29.6438,57121.0
2023-07-27 12:55:00,33.09,33.14,33.09,33.12,48407.0,29.6438,29.6886,29.6438,29.6707,48407.0
2023-07-27 13:00:00,33.13,33.13,32.98,32.98,152739.0,29.6797,29.6797,29.5453,29.5453,152739.0
2023-07-27 13:05:00,32.98,33.0,32.89,32.91,104844.0,29.5453,29.5632,29.4647,29.4826,104844.0
2023-07-27 13:10:00,32.92,32.92,32.87,32.9,53103.0,29.4915,29.4915,29.4468,29.4736,53103.0
2023-07-27 13:15:00,32.89,32.9,32.79,32.8,101836.0,29.4647,29.4736,29.3751,29.384,101836.0
2023-07-27 13:20:00,32.8,32.81,32.75,32.79,108028.0,29.384,29.393,29.3392,29.3751,108028.0
2023-07-27 13:25:00,32.78,32.83,32.76,32.8,50281.0,29.3661,29.4109,29.3482,29.384,50281.0
2023-07-27 13:30:00,32.8,32.81,32.77,32.78,76743.0,29.384,29.393,29.3572,29.3661,76743.0
2023-07-27 13:35:00,32.77,32.8,32.67,32.68,654287.0,29.3572,29.384,29.2676,29.2765,654287.0
2023-07-27 13:40:00,32.67,32.69,32.62,32.68,120670.0,29.2676,29.2855,29.2228,29.2765,120670.0
2023-07-27 13:45:00,32.69,32.7,32.6,32.62,136395.0,29.2855,29.2945,29.2049,29.2228,136395.0
2023-07-27 13:50:00,32.62,32.65,32.58,32.61,97294.0,29.2228,29.2497,29.187,29.2138,97294.0
2023-07-27 13:55:00,32.61,32.65,32.56,32.63,174556.0,29.2138,29.2497,29.169,29.2317,174556.0
2023-07-27 14:00:00,32.63,32.64,32.57,32.59,81070.0,29.2317,29.2407,29.178,29.1959,81070.0
2023-07-27 14:05:00,32.59,32.63,32.55,32.59,87413.0,29.1959,29.2317,29.1601,29.1959,87413.0
2023-07-27 14:10:00,32.59,32.6,32.47,32.48,107893.0,29.1959,29.2049,29.0884,29.0974,107893.0
2023-07-27 14:15:00,32.48,32.53,32.47,32.51,104340.0,29.0974,29.1422,29.0884,29.1242,104340.0
2023-07-27 14:20:00,32.51,32.59,32.5,32.51,51997.0,29.1242,29.1959,29.1153,29.1242,51997.0
2023-07-27 14:25:00,32.52,32.52,32.47,32.48,61420.0,29.1332,29.1332,29.0884,29.0974,61420.0
2023-07-27 14:30:00,32.47,32.5,32.43,32.44,74741.0,29.0884,29.1153,29.0526,29.0615,74741.0
2023-07-27 14:35:00,32.44,32.46,32.39,32.45,107197.0,29.0615,29.0795,29.0167,29.0705,107197.0
2023-07-27 14:40:00,32.45,32.48,32.43,32.45,72077.0,29.0705,29.0974,29.0526,29.0705,72077.0
2023-07-27 14:45:00,32.44,32.45,32.39,32.4,66289.0,29.0615,29.0705,29.0167,29.0257,66289.0
2023-07-27 14:50:00,32.39,32.4,32.33,32.35,66359.0,29.0167,29.0257,28.963,28.9809,66359.0
2023-07-27 14:55:00,32.34,32.34,32.28,32.29,128357.0,28.9719,28.9719,28.9182,28.9272,128357.0
2023-07-27 15:00:00,32.28,32.33,32.27,32.27,81922.0,28.9182,28.963,28.9092,28.9092,81922.0
2023-07-27 15:05:00,32.27,32.29,32.22,32.25,157264.0,28.9092,28.9272,28.8644,28.8913,157264.0
2023-07-27 15:10:00,32.25,32.29,32.21,32.26,106156.0,28.8913,28.9272,28.8555,28.9003,106156.0
2023-07-27 15:15:00,32.26,32.27,32.17,32.2,129983.0,28.9003,28.9092,28.8197,28.8465,129983.0
2023-07-27 15:20:00,32.2,32.2,32.1,32.12,214466.0,28.8465,28.8465,28.7569,28.7749,214466.0
2023-07-27 15:25:00,32.13,32.17,32.07,32.09,219395.0,28.7838,28.8197,28.7301,28.748,219395.0
2023-07-27 15:30:00,32.09,32.15,32.09,32.11,140978.0,28.748,28.8017,28.748,28.7659,140978.0
2023-07-27 15:35:00,32.12,32.12,32.03,32.06,186731.0,28.7749,28.7749,28.6942,28.7211,186731.0
2023-07-27 15:40:00,32.05,32.08,32.02,32.05,192547.0,28.7122,28.739,28.6853,28.7122,192547.0
2023-07-27 15:45:00,32.05,32.06,32.0,32.05,388591.0,28.7122,28.7211,28.6674,28.7122,388591.0
2023-07-27 15:50:00,32.05,32.11,32.03,32.09,528828.0,28.7122,28.7659,28.6942,28.748,528828.0
2023-07-27 15:55:00,32.09,32.09,31.98,31.98,1051732.0,28.748,28.748,28.6494,28.6494,1051732.0
2023-07-28 09:30:00,32.61,32.96,32.57,32.8,319525.0,29.2138,29.5274,29.178,29.384,319525.0
2023-07-28 09:35:00,32.8,33.11,32.68,33.1,240632.0,29.384,29.6618,29.2765,29.6528,240632.0
2023-07-28 09:40:00,33.1,33.2,33.02,33.08,158285.0,29.6528,29.7424,29.5811,29.6349,158285.0
2023-07-28 09:45:00,33.08,33.22,33.06,33.13,171831.0,29.6349,29.7603,29.617,29.6797,171831.0
2023-07-28 09:50:00,33.13,33.15,32.99,33.0,289390.0,29.6797,29.6976,29.5543,29.5632,289390.0
2023-07-28 09:55:00,33.0,33.05,32.93,33.01,197833.0,29.5632,29.608,29.5005,29.5722,197833.0
2023-07-28 10:00:00,33.02,33.1,32.96,33.02,132667.0,29.5811,29.6528,29.5274,29.5811,132667.0
2023-07-28 10:05:00,33.02,33.05,32.95,33.02,73698.0,29.5811,29.608,29.5184,29.5811,73698.0
2023-07-28 10:10:00,33.01,33.05,32.95,33.04,280072.0,29.5722,29.608,29.5184,29.599,280072.0
2023-07-28 10:15:00,33.04,33.18,32.97,33.18,210101.0,29.599,29.7245,29.5363,29.7245,210101.0
2023-07-28 10:20:00,33.18,33.21,33.05,33.09,156690.0,29.7245,29.7513,29.608,29.6438,156690.0
2023-07-28 10:25:00,33.08,33.09,32.96,33.0,124638.0,29.6349,29.6438,29.5274,29.5632,124638.0
2023-07-28 10:30:00,33.0,33.06,32.94,33.05,161764.0,29.5632,29.617,29.5095,29.608,161764.0
2023-07-28 10:35:00,33.05,33.18,33.04,33.12,245088.0,29.608,29.7245,29.599,29.6707,245088.0
2023-07-28 10:40:00,33.13,33.13,32.95,32.95,250709.0,29.6797,29.6797,29.5184,29.5184,250709.0
2023-07-28 10:45:00,32.95,32.98,32.88,32.95,99921.0,29.5184,29.5453,29.4557,29.5184,99921.0
2023-07-28 10:50:00,32.95,32.98,32.88,32.91,142496.0,29.5184,29.5453,29.4557,29.4826,142496.0
2023-07-28 10:55:00,32.91,32.98,32.89,32.95,79767.0,29.4826,29.5453,29.4647,29.5184,79767.0
2023-07-28 11:00:00,32.96,32.97,32.88,32.95,66501.0,29.5274,29.5363,29.4557,29.5184,66501.0
2023-07-28 11:05:00,32.95,33.0,32.94,32.98,40247.0,29.5184,29.5632,29.5095,29.5453,40247.0
2023-07-28 11:10:00,32.98,32.98,32.92,32.98,62918.0,29.5453,29.5453,29.4915,29.5453,62918.0
2023-07-28 11:15:00,32.98,33.0,32.95,32.98,41180.0,29.5453,29.5632,29.5184,29.5453,41180.0
2023-07-28 11:20:00,32.98,33.09,32.97,33.09,55921.0,29.5453,29.6438,29.5363,29.6438,55921.0
2023-07-28 11:25:00,33.09,33.11,33.0,33.05,207347.0,29.6438,29.6618,29.5632,29.608,207347.0
2023-07-28 11:30:00,33.05,33.08,33.02,33.05,61642.0,29.608,29.6349,29.5811,29.608,61642.0
2023-07-28 11:35:00,33.06,33.08,32.98,32.99,73670.0,29.617,29.6349,29.5453,29.5543,73670.0
2023-07-28 11:40:00,32.98,32.99,32.93,32.96,80054.0,29.5453,29.5543,29.5005,29.5274,80054.0
2023-07-28 11:45:00,32.96,32.97,32.89,32.92,82318.0,29.5274,29.5363,29.4647,29.4915,82318.0
2023-07-28 11:50:00,32.91,32.94,32.86,32.9,119757.0,29.4826,29.5095,29.4378,29.4736,119757.0
2023-07-28 11:55:00,32.9,32.95,32.87,32.94,56865.0,29.4736,29.5184,29.4468,29.5095,56865.0
2023-07-28 12:00:00,32.94,32.94,32.83,32.88,102549.0,29.5095,29.5095,29.4109,29.4557,102549.0
2023-07-28 12:05:00,32.88,32.91,32.84,32.89,39591.0,29.4557,29.4826,29.4199,29.4647,39591.0
2023-07-28 12:10:00,32.89,32.97,32.88,32.96,64323.0,29.4647,29.5363,29.4557,29.5274,64323.0
2023-07-28 12:15:00,32.96,33.04,32.95,33.01,53260.0,29.5274,29.599,29.5184,29.5722,53260.0
2023-07-28 12:20:00,33.0,33.1,32.99,33.08,65764.0,29.5632,29.6528,29.5543,29.6349,65764.0
2023-07-28 12:25:00,33.08,33.09,33.06,33.07,34336.0,29.6349,29.6438,29.617,29.6259,34336.0
2023-07-28 12:30:00,33.06,33.1,33.04,33.09,50922.0,29.617,29.6528,29.599,29.6438,50922.0
2023-07-28 12:35:00,33.09,33.13,33.07,33.11,27729.0,29.6438,29.6797,29.6259,29.6618,27729.0
2023-07-28 12:40:00,33.11,33.11,33.05,33.05,39457.0,29.6618,29.6618,29.608,29.608,39457.0
2023-07-28 12:45:00,33.05,33.07,33.01,33.01,43815.0,29.608,29.6259,29.5722,29.5722,43815.0
2023-07-28 12:50:00,33.01,33.06,33.0,33.04,35728.0,29.5722,29.617,29.5632,29.599,35728.0
2023-07-28 12:55:00,33.04,33.07,33.02,33.05,61107.0,29.599,29.6259,29.5811,29.608,61107.0
2023-07-28 13:00:00,33.04,33.06,32.98,33.0,36924.0,29.599,29.617,29.5453,29.5632,36924.0
2023-07-28 13:05:00,33.0,33.03,32.99,33.02,38800.0,29.5632,29.5901,29.5543,29.5811,38800.0
2023-07-28 13:10:00,33.02,33.12,33.01,33.11,39675.0,29.5811,29.6707,29.5722,29.6618,39675.0
2023-07-28 13:15:00,33.11,33.11,33.05,33.05,61662.0,29.6618,29.6618,29.608,29.608,61662.0
2023-07-28 13:20:00,33.05,33.08,33.0,33.07,78419.0,29.608,29.6349,29.5632,29.6259,78419.0
2023-07-28 13:25:00,33.07,33.07,33.02,33.03,43626.0,29.6259,29.6259,29.5811,29.5901,43626.0
2023-07-28 13:30:00,33.03,33.04,32.93,32.96,149556.0,29.5901,29.599,29.5005,29.5274,149556.0
2023-07-28 13:35:00,32.95,32.95,32.88,32.89,90871.0,29.5184,29.5184,29.4557,29.4647,90871.0
2023-07-28 13:40:00,32.9,32.9,32.8,32.83,63336.0,29.4736,29.4736,29.384,29.4109,63336.0
2023-07-28 13:45:00,32.83,32.87,32.8,32.81,54712.0,29.4109,29.4468,29.384,29.393,54712.0
2023-07-28 13:50:00,32.8,32.87,32.79,32.87,67590.0,29.384,29.4468,29.3751,29.4468,67590.0
2023-07-28 13:55:00,32.87,32.89,32.84,32.84,82105.0,29.4468,29.4647,29.4199,29.4199,82105.0
2023-07-28 14:00:00,32.84,32.9,32.84,32.88,72136.0,29.4199,29.4736,29.4199,29.4557,72136.0
2023-07-28 14:05:00,32.88,32.9,32.87,32.9,36896.0,29.4557,29.4736,29.4468,29.4736,36896.0
2023-07-28 14:10:00,32.9,32.93,32.88,32.9,32416.0,29.4736,29.5005,29.4557,29.4736,32416.0
2023-07-28 14:15:00,32.9,32.94,32.9,32.92,48465.0,29.4736,29.5095,29.4736,29.4915,48465.0
2023-07-28 14:20:00,32.93,32.95,32.91,32.93,38392.0,29.5005,29.5184,29.4826,29.5005,38392.0
2023-07-28 14:25:00,32.93,32.95,32.91,32.94,32482.0,29.5005,29.5184,29.4826,29.5095,32482.0
2023-07-28 14:30:00,32.94,32.96,32.93,32.95,65080.0,29.5095,29.5274,29.5005,29.5184,65080.0
2023-07-28 14:35:00,32.95,32.96,32.9,32.91,53426.0,29.5184,29.5274,29.4736,29.4826,53426.0
2023-07-28 14:40:00,32.91,32.95,32.9,32.94,28255.0,29.4826,29.5184,29.4736,29.5095,28255.0
2023-07-28 14:45:00,32.94,32.94,32.92,32.93,24034.0,29.5095,29.5095,29.4915,29.5005,24034.0
2023-07-28 14:50:00,32.93,32.97,32.92,32.95,36490.0,29.5005,29.5363,29.4915,29.5184,36490.0
2023-07-28 14:55:00,32.94,32.95,32.91,32.93,47227.0,29.5095,29.5184,29.4826,29.5005,47227.0
2023-07-28 15:00:00,32.93,32.95,32.91,32.93,39195.0,29.5005,29.5184,29.4826,29.5005,39195.0
2023-07-28 15:05:00,32.94,32.95,32.91,32.94,38191.0,29.5095,29.5184,29.4826,29.5095,38191.0
2023-07-28 15:10:00,32.93,32.98,32.93,32.98,35965.0,29.5005,29.5453,29.5005,29.5453,35965.0
2023-07-28 15:15:00,32.98,33.01,32.96,32.98,68199.0,29.5453,29.5722,29.5274,29.5453,68199.0
2023-07-28 15:20:00,32.98,32.99,32.91,32.95,74203.0,29.5453,29.5543,29.4826,29.5184,74203.0
2023-07-28 15:25:00,32.95,32.99,32.92,32.92,121794.0,29.5184,29.5543,29.4915,29.4915,121794.0
2023-07-28 15:30:00,32.93,32.95,32.9,32.95,100350.0,29.5005,29.5184,29.4736,29.5184,100350.0
2023-07-28 15:35:00,32.95,32.97,32.92,32.94,96099.0,29.5184,29.5363,29.4915,29.5095,96099.0
2023-07-28 15:40:00,32.93,32.95,32.9,32.93,167427.0,29.5005,29.5184,29.4736,29.5005,167427.0
2023-07-28 15:45:00,32.93,32.98,32.92,32.94,128818.0,29.5005,29.5453,29.4915,29.5095,128818.0
2023-07-28 15:50:00,32.92,32.95,32.87,32.95,277669.0,29.4915,29.5184,29.4468,29.5184,277669.0
2023-07-28 15:55:00,32.95,33.02,32.93,33.01,609767.0,29.5184,29.5811,29.5005,29.5722,609767.0
2023-07-31 09:30:00,33.31,33.55,33.11,33.53,278180.0,29.8409,30.0559,29.6618,30.038,278180.0
2023-07-31 09:35:00,33.53,33.61,33.31,33.39,94248.0,30.038,30.1097,29.8409,29.9126,94248.0
2023-07-31 09:40:00,33.37,33.42,33.34,33.38,75531.0,29.8947,29.9395,29.8678,29.9036,75531.0
2023-07-31 09:45:00,33.38,33.4,33.21,33.3,137743.0,29.9036,29.9216,29.7513,29.832,137743.0
2023-07-31 09:50:00,33.3,33.42,33.29,33.39,154683.0,29.832,29.9395,29.823,29.9126,154683.0
2023-07-31 09:55:00,33.39,33.39,33.25,33.36,85506.0,29.9126,29.9126,29.7872,29.8857,85506.0
2023-07-31 10:00:00,33.36,33.38,33.27,33.3,104507.0,29.8857,29.9036,29.8051,29.832,104507.0
2023-07-31 10:05:00,33.3,33.31,33.21,33.22,99510.0,29.832,29.8409,29.7513,29.7603,99510.0
2023-07-31 10:10:00,33.21,33.23,33.12,33.19,118038.0,29.7513,29.7693,29.6707,29.7334,118038.0
2023-07-31 10:15:00,33.18,33.3,33.18,33.25,135537.0,29.7245,29.832,29.7245,29.7872,135537.0
2023-07-31 10:20:00,33.26,33.27,33.2,33.26,50005.0,29.7961,29.8051,29.7424,29.7961,50005.0
2023-07-31 10:25:00,33.26,33.26,33.07,33.08,171445.0,29.7961,29.7961,29.6259,29.6349,171445.0
2023-07-31 10:30:00,33.09,33.09,33.0,33.08,68691.0,29.6438,29.6438,29.5632,29.6349,68691.0
2023-07-31 10:35:00,33.08,33.15,33.03,33.08,142464.0,29.6349,29.6976,29.5901,29.6349,142464.0
2023-07-31 10:40:00,33.08,33.18,33.07,33.13,71471.0,29.6349,29.7245,29.6259,29.6797,71471.0
2023-07-31 10:45:00,33.12,33.16,33.11,33.12,48728.0,29.6707,29.7065,29.6618,29.6707,48728.0
2023-07-31 10:50:00,33.13,33.16,33.11,33.13,43182.0,29.6797,29.7065,29.6618,29.6797,43182.0
2023-07-31 10:55:00,33.12,33.19,33.11,33.17,61768.0,29.6707,29.7334,29.6618,29.7155,61768.0
2023-07-31 11:00:00,33.18,33.2,33.1,33.11,51141.0,29.7245,29.7424,29.6528,29.6618,51141.0
2023-07-31 11:05:00,33.11,33.11,33.02,33.03,41694.0,29.6618,29.6618,29.5811,29.5901,41694.0
2023-07-31 11:10:00,33.02,33.12,33.02,33.04,83374.0,29.5811,29.6707,29.5811,29.599,83374.0
2023-07-31 11:15:00,33.03,33.04,33.0,33.02,54843.0,29.5901,29.599,29.5632,29.5811,54843.0
2023-07-31 11:20:00,33.03,33.04,32.96,32.98,64161.0,29.5901,29.599,29.5274,29.5453,64161.0
2023-07-31 11:25:00,32.98,33.14,32.98,33.11,52633.0,29.5453,29.6886,29.5453,29.6618,52633.0
2023-07-31 11:30:00,33.12,33.19,33.11,33.18,48052.0,29.6707,29.7334,29.6618,29.7245,48052.0
2023-07-31 11:35:00,33.17,33.23,33.14,33.2,50733.0,29.7155,29.7693,29.6886,29.7424,50733.0
2023-07-31 11:40:00,33.19,33.21,33.16,33.21,32493.0,29.7334,29.7513,29.7065,29.7513,32493.0
2023-07-31 11:45:00,33.2,33.28,33.11,33.15,238700.0,29.7424,29.8141,29.6618,29.6976,238700.0
2023-07-31 11:50:00,33.15,33.19,33.14,33.18,99442.0,29.6976,29.7334,29.6886,29.7245,99442.0
2023-07-31 11:55:00,33.18,33.2,33.14,33.16,66721.0,29.7245,29.7424,29.6886,29.7065,66721.0
2023-07-31 12:00:00,33.16,33.2,33.15,33.16,38540.0,29.7065,29.7424,29.6976,29.7065,38540.0
2023-07-31 12:05:00,33.16,33.16,33.11,33.14,34538.0,29.7065,29.7065,29.6618,29.6886,34538.0
2023-07-31 12:10:00,33.14,33.23,33.12,33.23,38815.0,29.6886,29.7693,29.6707,29.7693,38815.0
2023-07-31 12:15:00,33.22,33.25,33.2,33.22,48547.0,29.7603,29.7872,29.7424,29.7603,48547.0
2023-07-31 12:20:00,33.22,33.33,33.22,33.33,69493.0,29.7603,29.8588,29.7603,29.8588,69493.0
2023-07-31 12:25:00,33.33,33.34,33.22,33.26,85734.0,29.8588,29.8678,29.7603,29.7961,85734.0
2023-07-31 12:30:00,33.26,33.26,33.17,33.18,35704.0,29.7961,29.7961,29.7155,29.7245,35704.0
2023-07-31 12:35:00,33.17,33.18,33.13,33.14,47955.0,29.7155,29.7245,29.6797,29.6886,47955.0
2023-07-31 12:40:00,33.14,33.15,33.11,33.15,34985.0,29.6886,29.6976,29.6618,29.6976,34985.0
2023-07-31 12:45:00,33.14,33.15,33.12,33.12,35686.0,29.6886,29.6976,29.6707,29.6707,35686.0
2023-07-31 12:50:00,33.13,33.13,33.08,33.09,42647.0,29.6797,29.6797,29.6349,29.6438,42647.0
2023-07-31 12:55:00,33.08,33.1,33.05,33.09,72898.0,29.6349,29.6528,29.608,29.6438,72898.0
2023-07-31 13:00:00,33.09,33.09,33.01,33.01,39705.0,29.6438,29.6438,29.5722,29.5722,39705.0
2023-07-31 13:05:00,33.02,33.03,32.98,33.0,76488.0,29.5811,29.5901,29.5453,29.5632,76488.0
2023-07-31 13:10:00,33.01,33.04,33.0,33.01,58322.0,29.5722,29.599,29.5632,29.5722,58322.0
2023-07-31 13:15:00,33.01,33.02,32.96,33.0,55898.0,29.5722,29.5811,29.5274,29.5632,55898.0
2023-07-31 13:20:00,33.0,33.05,32.99,33.04,39490.0,29.5632,29.608,29.5543,29.599,39490.0
2023-07-31 13:25:00,33.04,33.07,33.02,33.04,48101.0,29.599,29.6259,29.5811,29.599,48101.0
2023-07-31 13:30:00,33.04,33.04,32.99,33.0,63737.0,29.599,29.599,29.5543,29.5632,63737.0
2023-07-31 13:35:00,33.01,33.01,32.99,33.0,42219.0,29.5722,29.5722,29.5543,29.5632,42219.0
2023-07-31 13:40:00,33.0,33.02,32.99,33.02,75234.0,29.5632,29.5811,29.5543,29.5811,75234.0
2023-07-31 13:45:00,33.02,33.05,32.97,32.99,59978.0,29.5811,29.608,29.5363,29.5543,59978.0
2023-07-31 13:50:00,32.99,33.02,32.97,32.99,57745.0,29.5543,29.5811,29.5363,29.5543,57745.0
2023-07-31 13:55:00,32.98,33.0,32.97,32.99,25342.0,29.5453,29.5632,29.5363,29.5543,25342.0
2023-07-31 14:00:00,33.0,33.01,32.96,32.97,50013.0,29.5632,29.5722,29.5274,29.5363,50013.0
2023-07-31 14:05:00,32.97,32.98,32.94,32.95,42588.0,29.5363,29.5453,29.5095,29.5184,42588.0
2023-07-31 14:10:00,32.95,32.98,32.94,32.95,76746.0,29.5184,29.5453,29.5095,29.5184,76746.0
2023-07-31 14:15:00,32.95,32.96,32.92,32.93,41247.0,29.5184,29.5274,29.4915,29.5005,41247.0
2023-07-31 14:20:00,32.93,32.96,32.93,32.95,52052.0,29.5005,29.5274,29.5005,29.5184,52052.0
2023-07-31 14:25:00,32.95,32.95,32.9,32.93,42695.0,29.5184,29.5184,29.4736,29.5005,42695.0
2023-07-31 14:30:00,32.93,32.94,32.9,32.91,62790.0,29.5005,29.5095,29.4736,29.4826,62790.0
2023-07-31 14:35:00,32.92,32.94,32.9,32.91,36941.0,29.4915,29.5095,29.4736,29.4826,36941.0
2023-07-31 14:40:00,32.91,32.92,32.88,32.9,70972.0,29.4826,29.4915,29.4557,29.4736,70972.0
2023-07-31 14:45:00,32.9,32.92,32.87,32.91,39540.0,29.4736,29.4915,29.4468,29.4826,39540.0
2023-07-31 14:50:00,32.91,32.93,32.9,32.91,30516.0,29.4826,29.5005,29.4736,29.4826,30516.0
2023-07-31 14:55:00,32.91,32.94,32.89,32.94,42737.0,29.4826,29.5095,29.4647,29.5095,42737.0
2023-07-31 15:00:00,32.94,32.95,32.89,32.9,28224.0,29.5095,29.5184,29.4647,29.4736,28224.0
2023-07-31 15:05:00,32.9,32.91,32.88,32.9,56991.0,29.4736,29.4826,29.4557,29.4736,56991.0
2023-07-31 15:10:00,32.89,32.9,32.86,32.89,62534.0,29.4647,29.4736,29.4378,29.4647,62534.0
2023-07-31 15:15:00,32.9,32.92,32.89,32.92,54547.0,29.4736,29.4915,29.4647,29.4915,54547.0
2023-07-31 15:20:00,32.93,32.95,32.91,32.94,48153.0,29.5005,29.5184,29.4826,29.5095,48153.0
2023-07-31 15:25:00,32.95,32.95,32.91,32.91,60924.0,29.5184,29.5184,29.4826,29.4826,60924.0
2023-07-31 15:30:00,32.92,32.94,32.88,32.9,139156.0,29.4915,29.5095,29.4557,29.4736,139156.0
2023-07-31 15:35:00,32.9,32.9,32.84,32.86,80027.0,29.4736,29.4736,29.4199,29.4378,80027.0
2023-07-31 15:40:00,32.86,32.9,32.83,32.89,105752.0,29.4378,29.4736,29.4109,29.4647,105752.0
2023-07-31 15:45:00,32.89,32.94,32.87,32.93,140971.0,29.4647,29.5095,29.4468,29.5005,140971.0
2023-07-31 15:50:00,32.95,33.07,32.94,33.07,216721.0,29.5184,29.6259,29.5095,29.6259,216721.0
2023-07-31 15:55:00,33.07,33.22,33.04,33.22,706733.0,29.6259,29.7603,29.599,29.7603,706733.0
2023-08-01 09:30:00,32.75,32.95,32.36,32.39,409863.0,29.3392,29.5184,28.9899,29.0167,409863.0
2023-08-01 09:35:00,32.38,32.84,32.36,32.64,157196.0,29.0078,29.4199,28.9899,29.2407,157196.0
2023-08-01 09:40:00,32.65,32.75,32.56,32.61,168483.0,29.2497,29.3392,29.169,29.2138,168483.0
2023-08-01 09:45:00,32.61,32.81,32.59,32.79,142762.0,29.2138,29.393,29.1959,29.3751,142762.0
2023-08-01 09:50:00,32.78,32.81,32.64,32.73,75592.0,29.3661,29.393,29.2407,29.3213,75592.0
2023-08-01 09:55:00,32.73,32.84,32.71,32.83,85224.0,29.3213,29.4199,29.3034,29.4109,85224.0
2023-08-01 10:00:00,32.84,32.94,32.76,32.81,89620.0,29.4199,29.5095,29.3482,29.393,89620.0
2023-08-01 10:05:00,32.82,32.84,32.59,32.62,124884.0,29.402,29.4199,29.1959,29.2228,124884.0
2023-08-01 10:10:00,32.6,32.73,32.58,32.68,114335.0,29.2049,29.3213,29.187,29.2765,114335.0
2023-08-01 10:15:00,32.66,32.78,32.62,32.66,109435.0,29.2586,29.3661,29.2228,29.2586,109435.0
2023-08-01 10:20:00,32.65,32.67,32.58,32.64,110296.0,29.2497,29.2676,29.187,29.2407,110296.0
2023-08-01 10:25:00,32.63,32.69,32.59,32.67,73673.0,29.2317,29.2855,29.1959,29.2676,73673.0
2023-08-01 10:30:00,32.66,32.66,32.57,32.61,79144.0,29.2586,29.2586,29.178,29.2138,79144.0
2023-08-01 10:35:00,32.6,32.62,32.5,32.53,54170.0,29.2049,29.2228,29.1153,29.1422,54170.0
2023-08-01 10:40:00,32.53,32.6,32.52,32.56,52224.0,29.1422,29.2049,29.1332,29.169,52224.0
2023-08-01 10:45:00,32.57,32.63,32.54,32.55,75107.0,29.178,29.2317,29.1511,29.1601,75107.0
2023-08-01 10:50:00,32.56,32.56,32.5,32.53,39685.0,29.169,29.169,29.1153,29.1422,39685.0
2023-08-01 10:55:00,32.52,32.6,32.52,32.59,34307.0,29.1332,29.2049,29.1332,29.1959,34307.0
2023-08-01 11:00:00,32.6,32.65,32.59,32.6,53335.0,29.2049,29.2497,29.1959,29.2049,53335.0
2023-08-01 11:05:00,32.6,32.65,32.55,32.6,32455.0,29.2049,29.2497,29.1601,29.2049,32455.0
2023-08-01 11:10:00,32.61,32.63,32.57,32.58,59661.0,29.2138,29.2317,29.178,29.187,59661.0
2023-08-01 11:15:00,32.57,32.57,32.5,32.56,37664.0,29.178,29.178,29.1153,29.169,37664.0
2023-08-01 11:20:00,32.56,32.56,32.48,32.48,87827.0,29.169,29.169,29.0974,29.0974,87827.0
2023-08-01 11:25:00,32.49,32.5,32.43,32.47,93307.0,29.1063,29.1153,29.0526,29.0884,93307.0
2023-08-01 11:30:00,32.47,32.49,32.42,32.48,117123.0,29.0884,29.1063,29.0436,29.0974,117123.0
2023-08-01 11:35:00,32.49,32.54,32.48,32.54,32702.0,29.1063,29.1511,29.0974,29.1511,32702.0
2023-08-01 11:40:00,32.54,32.54,32.48,32.48,39498.0,29.1511,29.1511,29.0974,29.0974,39498.0
2023-08-01 11:45:00,32.49,32.5,32.44,32.48,129624.0,29.1063,29.1153,29.0615,29.0974,129624.0
2023-08-01 11:50:00,32.48,32.51,32.44,32.46,125849.0,29.0974,29.1242,29.0615,29.0795,125849.0
2023-08-01 11:55:00,32.45,32.54,32.45,32.54,59063.0,29.0705,29.1511,29.0705,29.1511,59063.0
2023-08-01 12:00:00,32.53,32.56,32.51,32.53,31470.0,29.1422,29.169,29.1242,29.1422,31470.0
2023-08-01 12:05:00,32.54,32.56,32.5,32.55,25383.0,29.1511,29.169,29.1153,29.1601,25383.0
2023-08-01 12:10:00,32.54,32.55,32.51,32.55,42523.0,29.1511,29.1601,29.1242,29.1601,42523.0
2023-08-01 12:15:00,32.55,32.59,32.54,32.58,27887.0,29.1601,29.1959,29.1511,29.187,27887.0
2023-08-01 12:20:00,32.57,32.6,32.56,32.58,28448.0,29.178,29.2049,29.169,29.187,28448.0
2023-08-01 12:25:00,32.57,32.6,32.56,32.59,45399.0,29.178,29.2049,29.169,29.1959,45399.0
2023-08-01 12:30:00,32.6,32.64,32.58,32.61,51788.0,29.2049,29.2407,29.187,29.2138,51788.0
2023-08-01 12:35:00,32.61,32.62,32.58,32.61,27631.0,29.2138,29.2228,29.187,29.2138,27631.0
2023-08-01 12:40:00,32.61,32.64,32.59,32.61,41596.0,29.2138,29.2407,29.1959,29.2138,41596.0
2023-08-01 12:45:00,32.61,32.61,32.53,32.53,83381.0,29.2138,29.2138,29.1422,29.1422,83381.0
2023-08-01 12:50:00,32.53,32.55,32.51,32.53,159195.0,29.1422,29.1601,29.1242,29.1422,159195.0
2023-08-01 12:55:00,32.54,32.56,32.52,32.55,75675.0,29.1511,29.169,29.1332,29.1601,75675.0
2023-08-01 13:00:00,32.56,32.6,32.55,32.59,20997.0,29.169,29.2049,29.1601,29.1959,20997.0
2023-08-01 13:05:00,32.59,32.59,32.53,32.55,38339.0,29.1959,29.1959,29.1422,29.1601,38339.0
2023-08-01 13:10:00,32.56,32.57,32.48,32.49,77668.0,29.169,29.178,29.0974,29.1063,77668.0
2023-08-01 13:15:00,32.5,32.6,32.47,32.59,60016.0,29.1153,29.2049,29.0884,29.1959,60016.0
2023-08-01 13:20:00,32.59,32.65,32.58,32.65,14442.0,29.1959,29.2497,29.187,29.2497,14442.0
2023-08-01 13:25:00,32.64,32.65,32.58,32.61,75187.0,29.2407,29.2497,29.187,29.2138,75187.0
2023-08-01 13:30:00,32.6,32.64,32.59,32.61,53323.0,29.2049,29.2407,29.1959,29.2138,53323.0
2023-08-01 13:35:00,32.6,32.61,32.56,32.56,36954.0,29.2049,29.2138,29.169,29.169,36954.0
2023-08-01 13:40:00,32.56,32.61,32.55,32.6,49743.0,29.169,29.2138,29.1601,29.2049,49743.0
2023-08-01 13:45:00,32.6,32.64,32.59,32.62,39956.0,29.2049,29.2407,29.1959,29.2228,39956.0
2023-08-01 13:50:00,32.62,32.63,32.6,32.63,32455.0,29.2228,29.2317,29.2049,29.2317,32455.0
2023-08-01 13:55:00,32.62,32.65,32.61,32.64,35811.0,29.2228,29.2497,29.2138,29.2407,35811.0
2023-08-01 14:00:00,32.64,32.64,32.58,32.59,61374.0,29.2407,29.2407,29.187,29.1959,61374.0
2023-08-01 14:05:00,32.59,32.6,32.56,32.59,45239.0,29.1959,29.2049,29.169,29.1959,45239.0
2023-08-01 14:10:00,32.59,32.64,32.58,32.63,42580.0,29.1959,29.2407,29.187,29.2317,42580.0
2023-08-01 14:15:00,32.64,32.68,32.63,32.66,19871.0,29.2407,29.2765,29.2317,29.2586,19871.0
2023-08-01 14:20:00,32.66,32.67,32.62,32.64,39966.0,29.2586,29.2676,29.2228,29.2407,39966.0
2023-08-01 14:25:00,32.63,32.67,32.59,32.66,54175.0,29.2317,29.2676,29.1959,29.2586,54175.0
2023-08-01 14:30:00,32.67,32.7,32.66,32.68,50561.0,29.2676,29.2945,29.2586,29.2765,50561.0
2023-08-01 14:35:00,32.69,32.73,32.69,32.72,40385.0,29.2855,29.3213,29.2855,29.3124,40385.0
2023-08-01 14:40:00,32.71,32.73,32.65,32.68,47373.0,29.3034,29.3213,29.2497,29.2765,47373.0
2023-08-01 14:45:00,32.68,32.71,32.67,32.71,33992.0,29.2765,29.3034,29.2676,29.3034,33992.0
2023-08-01 14:50:00,32.71,32.71,32.64,32.66,64359.0,29.3034,29.3034,29.2407,29.2586,64359.0
2023-08-01 14:55:00,32.66,32.71,32.64,32.7,42632.0,29.2586,29.3034,29.2407,29.2945,42632.0
2023-08-01 15:00:00,32.7,32.75,32.7,32.74,33277.0,29.2945,29.3392,29.2945,29.3303,33277.0
2023-08-01 15:05:00,32.75,32.77,32.74,32.76,46753.0,29.3392,29.3572,29.3303,29.3482,46753.0
2023-08-01 15:10:00,32.76,32.79,32.76,32.77,38169.0,29.3482,29.3751,29.3482,29.3572,38169.0
2023-08-01 15:15:00,32.77,32.8,32.76,32.77,32574.0,29.3572,29.384,29.3482,29.3572,32574.0
2023-08-01 15:20:00,32.77,32.8,32.76,32.79,47316.0,29.3572,29.384,29.3482,29.3751,47316.0
2023-08-01 15:25:00,32.78,32.79,32.75,32.77,62954.0,29.3661,29.3751,29.3392,29.3572,62954.0
2023-08-01 15:30:00,32.77,32.79,32.75,32.77,68628.0,29.3572,29.3751,29.3392,29.3572,68628.0
2023-08-01 15:35:00,32.76,32.79,32.73,32.73,69064.0,29.3482,29.3751,29.3213,29.3213,69064.0
2023-08-01 15:40:00,32.73,32.76,32.71,32.76,69242.0,29.3213,29.3482,29.3034,29.3482,69242.0
2023-08-01 15:45:00,32.76,32.82,32.75,32.79,225927.0,29.3482,29.402,29.3392,29.3751,225927.0
2023-08-01 15:50:00,32.79,32.96,32.79,32.95,226693.0,29.3751,29.5274,29.3751,29.5184,226693.0
2023-08-01 15:55:00,32.94,32.95,32.79,32.8,797378.0,29.5095,29.5184,29.3751,29.384,797378.0
2023-08-02 09:30:00,32.4,32.4,32.07,32.19,218594.0,29.0257,29.0257,28.7301,28.8376,218594.0
2023-08-02 09:35:00,32.19,32.32,32.1,32.24,166335.0,28.8376,28.954,28.7569,28.8824,166335.0
2023-08-02 09:40:00,32.24,32.24,32.08,32.19,105118.0,28.8824,28.8824,28.739,28.8376,105118.0
2023-08-02 09:45:00,32.2,32.22,32.1,32.22,114397.0,28.8465,28.8644,28.7569,28.8644,114397.0
2023-08-02 09:50:00,32.22,32.23,32.12,32.15,63564.0,28.8644,28.8734,28.7749,28.8017,63564.0
2023-08-02 09:55:00,32.15,32.2,32.13,32.14,46997.0,28.8017,28.8465,28.7838,28.7928,46997.0
2023-08-02 10:00:00,32.14,32.2,32.11,32.2,58791.0,28.7928,28.8465,28.7659,28.8465,58791.0
2023-08-02 10:05:00,32.19,32.21,32.12,32.14,64138.0,28.8376,28.8555,28.7749,28.7928,64138.0
2023-08-02 10:10:00,32.14,32.24,32.13,32.2,64546.0,28.7928,28.8824,28.7838,28.8465,64546.0
2023-08-02 10:15:00,32.19,32.21,32.11,32.16,74492.0,28.8376,28.8555,28.7659,28.8107,74492.0
2023-08-02 10:20:00,32.16,32.23,32.15,32.22,98758.0,28.8107,28.8734,28.8017,28.8644,98758.0
2023-08-02 10:25:00,32.22,32.31,32.22,32.29,85342.0,28.8644,28.9451,28.8644,28.9272,85342.0
2023-08-02 10:30:00,32.29,32.4,32.28,32.38,49601.0,28.9272,29.0257,28.9182,29.0078,49601.0
2023-08-02 10:35:00,32.38,32.39,32.22,32.24,65186.0,29.0078,29.0167,28.8644,28.8824,65186.0
2023-08-02 10:40:00,32.23,32.24,32.13,32.15,132791.0,28.8734,28.8824,28.7838,28.8017,132791.0
2023-08-02 10:45:00,32.15,32.18,32.07,32.07,94969.0,28.8017,28.8286,28.7301,28.7301,94969.0
2023-08-02 10:50:00,32.07,32.09,32.01,32.02,91054.0,28.7301,28.748,28.6763,28.6853,91054.0
2023-08-02 10:55:00,32.03,32.03,31.91,31.92,159379.0,28.6942,28.6942,28.5867,28.5957,159379.0
2023-08-02 11:00:00,31.93,32.01,31.89,31.97,89524.0,28.6046,28.6763,28.5688,28.6405,89524.0
2023-08-02 11:05:00,31.98,32.07,31.95,32.07,50112.0,28.6494,28.7301,28.6226,28.7301,50112.0
2023-08-02 11:10:00,32.07,32.14,32.07,32.12,35591.0,28.7301,28.7928,28.7301,28.7749,35591.0
2023-08-02 11:15:00,32.13,32.13,32.01,32.02,49784.0,28.7838,28.7838,28.6763,28.6853,49784.0
2023-08-02 11:20:00,32.01,32.14,31.98,32.12,75851.0,28.6763,28.7928,28.6494,28.7749,75851.0
2023-08-02 11:25:00,32.12,32.18,32.11,32.17,78633.0,28.7749,28.8286,28.7659,28.8197,78633.0
2023-08-02 11:30:00,32.18,32.2,32.14,32.17,107651.0,28.8286,28.8465,28.7928,28.8197,107651.0
2023-08-02 11:35:00,32.16,32.21,32.14,32.19,69898.0,28.8107,28.8555,28.7928,28.8376,69898.0
2023-08-02 11:40:00,32.19,32.2,32.14,32.15,38241.0,28.8376,28.8465,28.7928,28.8017,38241.0
2023-08-02 11:45:00,32.16,32.2,32.13,32.19,80566.0,28.8107,28.8465,28.7838,28.8376,80566.0
2023-08-02 11:50:00,32.19,32.19,32.16,32.18,34935.0,28.8376,28.8376,28.8107,28.8286,34935.0
2023-08-02 11:55:00,32.18,32.23,32.17,32.18,66385.0,28.8286,28.8734,28.8197,28.8286,66385.0
2023-08-02 12:00:00,32.19,32.21,32.1,32.12,53356.0,28.8376,28.8555,28.7569,28.7749,53356.0
2023-08-02 12:05:00,32.12,32.12,32.06,32.09,50352.0,28.7749,28.7749,28.7211,28.748,50352.0
2023-08-02 12:10:00,32.09,32.16,32.07,32.13,48752.0,28.748,28.8107,28.7301,28.7838,48752.0
2023-08-02 12:15:00,32.13,32.21,32.09,32.21,142760.0,28.7838,28.8555,28.748,28.8555,142760.0
2023-08-02 12:20:00,32.21,32.26,32.18,32.26,101801.0,28.8555,28.9003,28.8286,28.9003,101801.0
2023-08-02 12:25:00,32.26,32.3,32.21,32.27,53270.0,28.9003,28.9361,28.8555,28.9092,53270.0
2023-08-02 12:30:00,32.27,32.32,32.25,32.3,75067.0,28.9092,28.954,28.8913,28.9361,75067.0
2023-08-02 12:35:00,32.3,32.31,32.24,32.26,72065.0,28.9361,28.9451,28.8824,28.9003,72065.0
2023-08-02 12:40:00,32.26,32.36,32.25,32.36,71516.0,28.9003,28.9899,28.8913,28.9899,71516.0
2023-08-02 12:45:00,32.36,32.4,32.35,32.38,30345.0,28.9899,29.0257,28.9809,29.0078,30345.0
2023-08-02 12:50:00,32.38,32.39,32.3,32.36,31934.0,29.0078,29.0167,28.9361,28.9899,31934.0
2023-08-02 12:55:00,32.35,32.39,32.33,32.35,39586.0,28.9809,29.0167,28.963,28.9809,39586.0
2023-08-02 13:00:00,32.35,32.39,32.34,32.37,31543.0,28.9809,29.0167,28.9719,28.9988,31543.0
2023-08-02 13:05:00,32.37,32.38,32.3,32.32,32714.0,28.9988,29.0078,28.9361,28.954,32714.0
2023-08-02 13:10:00,32.32,32.43,32.31,32.41,115534.0,28.954,29.0526,28.9451,29.0347,115534.0
2023-08-02 13:15:00,32.4,32.43,32.38,32.41,55391.0,29.0257,29.0526,29.0078,29.0347,55391.0
2023-08-02 13:20:00,32.4,32.41,32.37,32.38,25749.0,29.0257,29.0347,28.9988,29.0078,25749.0
2023-08-02 13:25:00,32.38,32.41,32.37,32.39,55378.0,29.0078,29.0347,28.9988,29.0167,55378.0
2023-08-02 13:30:00,32.39,32.43,32.38,32.41,46032.0,29.0167,29.0526,29.0078,29.0347,46032.0
2023-08-02 13:35:00,32.42,32.43,32.4,32.42,31421.0,29.0436,29.0526,29.0257,29.0436,31421.0
2023-08-02 13:40:00,32.42,32.45,32.37,32.38,59764.0,29.0436,29.0705,28.9988,29.0078,59764.0
2023-08-02 13:45:00,32.37,32.42,32.36,32.39,29426.0,28.9988,29.0436,28.9899,29.0167,29426.0
2023-08-02 13:50:00,32.4,32.4,32.35,32.37,24960.0,29.0257,29.0257,28.9809,28.9988,24960.0
2023-08-02 13:55:00,32.37,32.41,32.36,32.38,48826.0,28.9988,29.0347,28.9899,29.0078,48826.0
2023-08-02 14:00:00,32.37,32.41,32.36,32.4,34195.0,28.9988,29.0347,28.9899,29.0257,34195.0
2023-08-02 14:05:00,32.4,32.4,32.36,32.38,23878.0,29.0257,29.0257,28.9899,29.0078,23878.0
2023-08-02 14:10:00,32.38,32.39,32.34,32.36,52615.0,29.0078,29.0167,28.9719,28.9899,52615.0
2023-08-02 14:15:00,32.37,32.38,32.32,32.34,24590.0,28.9988,29.0078,28.954,28.9719,24590.0
2023-08-02 14:20:00,32.33,32.36,32.32,32.36,22873.0,28.963,28.9899,28.954,28.9899,22873.0
2023-08-02 14:25:00,32.36,32.37,32.25,32.27,79291.0,28.9899,28.9988,28.8913,28.9092,79291.0
2023-08-02 14:30:00,32.26,32.3,32.26,32.27,68046.0,28.9003,28.9361,28.9003,28.9092,68046.0
2023-08-02 14:35:00,32.28,32.3,32.25,32.27,54908.0,28.9182,28.9361,28.8913,28.9092,54908.0
2023-08-02 14:40:00,32.27,32.3,32.27,32.27,63085.0,28.9092,28.9361,28.9092,28.9092,63085.0
2023-08-02 14:45:00,32.27,32.3,32.27,32.3,59852.0,28.9092,28.9361,28.9092,28.9361,59852.0
2023-08-02 14:50:00,32.3,32.34,32.29,32.3,46408.0,28.9361,28.9719,28.9272,28.9361,46408.0
2023-08-02 14:55:00,32.29,32.31,32.28,32.3,63206.0,28.9272,28.9451,28.9182,28.9361,63206.0
2023-08-02 15:00:00,32.3,32.33,32.27,32.27,67884.0,28.9361,28.963,28.9092,28.9092,67884.0
2023-08-02 15:05:00,32.28,32.29,32.26,32.27,72345.0,28.9182,28.9272,28.9003,28.9092,72345.0
2023-08-02 15:10:00,32.26,32.28,32.22,32.23,65656.0,28.9003,28.9182,28.8644,28.8734,65656.0
2023-08-02 15:15:00,32.23,32.27,32.23,32.25,78910.0,28.8734,28.9092,28.8734,28.8913,78910.0
2023-08-02 15:20:00,32.25,32.28,32.22,32.22,74651.0,28.8913,28.9182,28.8644,28.8644,74651.0
2023-08-02 15:25:00,32.23,32.23,32.16,32.17,106662.0,28.8734,28.8734,28.8107,28.8197,106662.0
2023-08-02 15:30:00,32.17,32.19,32.14,32.16,81195.0,28.8197,28.8376,28.7928,28.8107,81195.0
2023-08-02 15:35:00,32.16,32.21,32.16,32.19,72953.0,28.8107,28.8555,28.8107,28.8376,72953.0
2023-08-02 15:40:00,32.2,32.29,32.18,32.28,130890.0,28.8465,28.9272,28.8286,28.9182,130890.0
2023-08-02 15:45:00,32.28,32.33,32.27,32.3,142582.0,28.9182,28.963,28.9092,28.9361,142582.0
2023-08-02 15:50:00,32.31,32.37,32.28,32.32,205955.0,28.9451,28.9988,28.9182,28.954,205955.0
2023-08-02 15:55:00,32.32,32.37,32.29,32.3,871546.0,28.954,28.9988,28.9272,28.9361,871546.0
2023-08-03 09:30:00,32.26,32.38,32.08,32.2,95632.0,28.9003,29.0078,28.739,28.8465,95632.0
2023-08-03 09:35:00,32.18,32.37,32.11,32.13,62675.0,28.8286,28.9988,28.7659,28.7838,62675.0
2023-08-03 09:40:00,32.12,32.14,31.89,31.89,106396.0,28.7749,28.7928,28.5688,28.5688,106396.0
2023-08-03 09:45:00,31.88,31.92,31.74,31.88,151370.0,28.5599,28.5957,28.4344,28.5599,151370.0
2023-08-03 09:50:00,31.87,31.93,31.73,31.79,94931.0,28.5509,28.6046,28.4255,28.4792,94931.0
2023-08-03 09:55:00,31.79,31.81,31.7,31.72,81689.0,28.4792,28.4971,28.3986,28.4165,81689.0
2023-08-03 10:00:00,31.71,31.84,31.65,31.73,112308.0,28.4076,28.524,28.3538,28.4255,112308.0
2023-08-03 10:05:00,31.73,31.81,31.72,31.77,95068.0,28.4255,28.4971,28.4165,28.4613,95068.0
2023-08-03 10:10:00,31.77,31.87,31.75,31.81,66486.0,28.4613,28.5509,28.4434,28.4971,66486.0
2023-08-03 10:15:00,31.81,31.88,31.76,31.88,62509.0,28.4971,28.5599,28.4524,28.5599,62509.0
2023-08-03 10:20:00,31.89,31.95,31.87,31.9,46194.0,28.5688,28.6226,28.5509,28.5778,46194.0
2023-08-03 10:25:00,31.9,31.9,31.82,31.84,51392.0,28.5778,28.5778,28.5061,28.524,51392.0
2023-08-03 10:30:00,31.83,31.99,31.82,31.96,68635.0,28.5151,28.6584,28.5061,28.6315,68635.0
2023-08-03 10:35:00,31.96,31.98,31.88,31.88,96596.0,28.6315,28.6494,28.5599,28.5599,96596.0
2023-08-03 10:40:00,31.86,31.97,31.85,31.96,83562.0,28.5419,28.6405,28.533,28.6315,83562.0
2023-08-03 10:45:00,31.96,32.15,31.96,32.13,90096.0,28.6315,28.8017,28.6315,28.7838,90096.0
2023-08-03 10:50:00,32.13,32.2,32.1,32.11,46221.0,28.7838,28.8465,28.7569,28.7659,46221.0
2023-08-03 10:55:00,32.11,32.19,32.06,32.19,62079.0,28.7659,28.8376,28.7211,28.8376,62079.0
2023-08-03 11:00:00,32.18,32.25,32.15,32.22,87859.0,28.8286,28.8913,28.8017,28.8644,87859.0
2023-08-03 11:05:00,32.22,32.26,32.2,32.21,55944.0,28.8644,28.9003,28.8465,28.8555,55944.0
2023-08-03 11:10:00,32.22,32.22,32.14,32.16,77862.0,28.8644,28.8644,28.7928,28.8107,77862.0
2023-08-03 11:15:00,32.17,32.24,32.14,32.19,77316.0,28.8197,28.8824,28.7928,28.8376,77316.0
2023-08-03 11:20:00,32.19,32.23,32.18,32.23,99594.0,28.8376,28.8734,28.8286,28.8734,99594.0
2023-08-03 11:25:00,32.23,32.24,32.11,32.13,156829.0,28.8734,28.8824,28.7659,28.7838,156829.0
2023-08-03 11:30:00,32.12,32.18,32.06,32.1,180221.0,28.7749,28.8286,28.7211,28.7569,180221.0
2023-08-03 11:35:00,32.09,32.17,32.05,32.07,136201.0,28.748,28.8197,28.7122,28.7301,136201.0
2023-08-03 11:40:00,32.06,32.08,32.02,32.05,91061.0,28.7211,28.739,28.6853,28.7122,91061.0
2023-08-03 11:45:00,32.05,32.07,32.02,32.03,73751.0,28.7122,28.7301,28.6853,28.6942,73751.0
2023-08-03 11:50:00,32.04,32.11,32.03,32.07,75287.0,28.7032,28.7659,28.6942,28.7301,75287.0
2023-08-03 11:55:00,32.06,32.12,32.05,32.07,87364.0,28.7211,28.7749,28.7122,28.7301,87364.0
2023-08-03 12:00:00,32.07,32.09,32.03,32.05,99705.0,28.7301,28.748,28.6942,28.7122,99705.0
2023-08-03 12:05:00,32.05,32.14,32.05,32.12,62463.0,28.7122,28.7928,28.7122,28.7749,62463.0
2023-08-03 12:10:00,32.12,32.23,32.11,32.23,39718.0,28.7749,28.8734,28.7659,28.8734,39718.0
2023-08-03 12:15:00,32.23,32.31,32.2,32.29,61641.0,28.8734,28.9451,28.8465,28.9272,61641.0
2023-08-03 12:20:00,32.29,32.31,32.23,32.24,40252.0,28.9272,28.9451,28.8734,28.8824,40252.0
2023-08-03 12:25:00,32.23,32.26,32.22,32.25,41426.0,28.8734,28.9003,28.8644,28.8913,41426.0
2023-08-03 12:30:00,32.24,32.26,32.23,32.23,28279.0,28.8824,28.9003,28.8734,28.8734,28279.0
2023-08-03 12:35:00,32.23,32.24,32.17,32.19,52819.0,28.8734,28.8824,28.8197,28.8376,52819.0
2023-08-03 12:40:00,32.2,32.29,32.18,32.29,43255.0,28.8465,28.9272,28.8286,28.9272,43255.0
2023-08-03 12:45:00,32.28,32.35,32.27,32.29,34451.0,28.9182,28.9809,28.9092,28.9272,34451.0
2023-08-03 12:50:00,32.3,32.33,32.28,32.3,27990.0,28.9361,28.963,28.9182,28.9361,27990.0
2023-08-03 12:55:00,32.3,32.3,32.25,32.27,28960.0,28.9361,28.9361,28.8913,28.9092,28960.0
2023-08-03 13:00:00,32.27,32.28,32.21,32.24,48018.0,28.9092,28.9182,28.8555,28.8824,48018.0
2023-08-03 13:05:00,32.23,32.29,32.21,32.29,57364.0,28.8734,28.9272,28.8555,28.9272,57364.0
2023-08-03 13:10:00,32.29,32.33,32.28,32.3,35929.0,28.9272,28.963,28.9182,28.9361,35929.0
2023-08-03 13:15:00,32.3,32.31,32.26,32.3,33401.0,28.9361,28.9451,28.9003,28.9361,33401.0
2023-08-03 13:20:00,32.3,32.36,32.29,32.34,53444.0,28.9361,28.9899,28.9272,28.9719,53444.0
2023-08-03 13:25:00,32.34,32.36,32.29,32.3,41503.0,28.9719,28.9899,28.9272,28.9361,41503.0
2023-08-03 13:30:00,32.3,32.31,32.19,32.2,73533.0,28.9361,28.9451,28.8376,28.8465,73533.0
2023-08-03 13:35:00,32.2,32.3,32.18,32.3,84464.0,28.8465,28.9361,28.8286,28.9361,84464.0
2023-08-03 13:40:00,32.3,32.35,32.27,32.34,109331.0,28.9361,28.9809,28.9092,28.9719,109331.0
2023-08-03 13:45:00,32.34,32.34,32.29,32.3,68731.0,28.9719,28.9719,28.9272,28.9361,68731.0
2023-08-03 13:50:00,32.29,32.3,32.23,32.3,60499.0,28.9272,28.9361,28.8734,28.9361,60499.0
2023-08-03 13:55:00,32.29,32.29,32.24,32.27,41850.0,28.9272,28.9272,28.8824,28.9092,41850.0
2023-08-03 14:00:00,32.27,32.31,32.25,32.26,148509.0,28.9092,28.9451,28.8913,28.9003,148509.0
2023-08-03 14:05:00,32.26,32.26,32.17,32.21,82927.0,28.9003,28.9003,28.8197,28.8555,82927.0
2023-08-03 14:10:00,32.21,32.28,32.19,32.27,64336.0,28.8555,28.9182,28.8376,28.9092,64336.0
2023-08-03 14:15:00,32.26,32.26,32.22,32.25,82523.0,28.9003,28.9003,28.8644,28.8913,82523.0
2023-08-03 14:20:00,32.25,32.28,32.23,32.28,53039.0,28.8913,28.9182,28.8734,28.9182,53039.0
2023-08-03 14:25:00,32.28,32.29,32.24,32.26,76719.0,28.9182,28.9272,28.8824,28.9003,76719.0
2023-08-03 14:30:00,32.26,32.26,32.22,32.23,47472.0,28.9003,28.9003,28.8644,28.8734,47472.0
2023-08-03 14:35:00,32.23,32.23,32.14,32.17,87575.0,28.8734,28.8734,28.7928,28.8197,87575.0
2023-08-03 14:40:00,32.16,32.23,32.16,32.22,52879.0,28.8107,28.8734,28.8107,28.8644,52879.0
2023-08-03 14:45:00,32.22,32.23,32.16,32.17,57481.0,28.8644,28.8734,28.8107,28.8197,57481.0
2023-08-03 14:50:00,32.18,32.22,32.16,32.2,56455.0,28.8286,28.8644,28.8107,28.8465,56455.0
2023-08-03 14:55:00,32.2,32.22,32.16,32.22,94212.0,28.8465,28.8644,28.8107,28.8644,94212.0
2023-08-03 15:00:00,32.22,32.25,32.19,32.24,46988.0,28.8644,28.8913,28.8376,28.8824,46988.0
2023-08-03 15:05:00,32.23,32.26,32.22,32.24,46824.0,28.8734,28.9003,28.8644,28.8824,46824.0
2023-08-03 15:10:00,32.24,32.25,32.19,32.23,23375.0,28.8824,28.8913,28.8376,28.8734,23375.0
2023-08-03 15:15:00,32.22,32.27,32.19,32.27,31701.0,28.8644,28.9092,28.8376,28.9092,31701.0
2023-08-03 15:20:00,32.27,32.32,32.26,32.3,101097.0,28.9092,28.954,28.9003,28.9361,101097.0
2023-08-03 15:25:00,32.3,32.31,32.25,32.29,60086.0,28.9361,28.9451,28.8913,28.9272,60086.0
2023-08-03 15:30:00,32.28,32.32,32.27,32.31,61384.0,28.9182,28.954,28.9092,28.9451,61384.0
2023-08-03 15:35:00,32.31,32.33,32.28,32.3,78167.0,28.9451,28.963,28.9182,28.9361,78167.0
2023-08-03 15:40:00,32.3,32.33,32.29,32.32,70807.0,28.9361,28.963,28.9272,28.954,70807.0
2023-08-03 15:45:00,32.33,32.38,32.32,32.35,132410.0,28.963,29.0078,28.954,28.9809,132410.0
2023-08-03 15:50:00,32.36,32.37,32.31,32.31,286436.0,28.9899,28.9988,28.9451,28.9451,286436.0
2023-08-03 15:55:00,32.31,32.33,32.27,32.28,504241.0,28.9451,28.963,28.9092,28.9182,504241.0
2023-08-04 09:30:00,32.0,32.38,32.0,32.25,129212.0,28.6674,29.0078,28.6674,28.8913,129212.0
2023-08-04 09:35:00,32.27,32.28,32.0,32.07,102544.0,28.9092,28.9182,28.6674,28.7301,102544.0
2023-08-04 09:40:00,32.08,32.28,32.08,32.28,111814.0,28.739,28.9182,28.739,28.9182,111814.0
2023-08-04 09:45:00,32.27,32.31,32.21,32.26,179678.0,28.9092,28.9451,28.8555,28.9003,179678.0
2023-08-04 09:50:00,32.25,32.3,32.23,32.3,109706.0,28.8913,28.9361,28.8734,28.9361,109706.0
2023-08-04 09:55:00,32.29,32.29,32.17,32.23,77871.0,28.9272,28.9272,28.8197,28.8734,77871.0
2023-08-04 10:00:00,32.23,32.26,32.17,32.23,78046.0,28.8734,28.9003,28.8197,28.8734,78046.0
2023-08-04 10:05:00,32.21,32.21,32.11,32.18,101771.0,28.8555,28.8555,28.7659,28.8286,101771.0
2023-08-04 10:10:00,32.19,32.21,32.15,32.17,59574.0,28.8376,28.8555,28.8017,28.8197,59574.0
2023-08-04 10:15:00,32.17,32.27,32.15,32.25,110705.0,28.8197,28.9092,28.8017,28.8913,110705.0
2023-08-04 10:20:00,32.25,32.5,32.24,32.5,115282.0,28.8913,29.1153,28.8824,29.1153,115282.0
2023-08-04 10:25:00,32.48,32.52,32.39,32.44,155685.0,29.0974,29.1332,29.0167,29.0615,155685.0
2023-08-04 10:30:00,32.44,32.45,32.38,32.41,233144.0,29.0615,29.0705,29.0078,29.0347,233144.0
2023-08-04 10:35:00,32.41,32.44,32.33,32.4,114731.0,29.0347,29.0615,28.963,29.0257,114731.0
2023-08-04 10:40:00,32.4,32.45,32.37,32.41,70332.0,29.0257,29.0705,28.9988,29.0347,70332.0
2023-08-04 10:45:00,32.4,32.42,32.33,32.37,119026.0,29.0257,29.0436,28.963,28.9988,119026.0
2023-08-04 10:50:00,32.37,32.44,32.36,32.4,100374.0,28.9988,29.0615,28.9899,29.0257,100374.0
2023-08-04 10:55:00,32.4,32.43,32.37,32.43,76302.0,29.0257,29.0526,28.9988,29.0526,76302.0
2023-08-04 11:00:00,32.43,32.45,32.34,32.36,111400.0,29.0526,29.0705,28.9719,28.9899,111400.0
2023-08-04 11:05:00,32.35,32.37,32.26,32.27,76252.0,28.9809,28.9988,28.9003,28.9092,76252.0
2023-08-04 11:10:00,32.27,32.33,32.27,32.32,51296.0,28.9092,28.963,28.9092,28.954,51296.0
2023-08-04 11:15:00,32.32,32.32,32.27,32.3,69533.0,28.954,28.954,28.9092,28.9361,69533.0
2023-08-04 11:20:00,32.3,32.35,32.28,32.31,68085.0,28.9361,28.9809,28.9182,28.9451,68085.0
2023-08-04 11:25:00,32.31,32.35,32.3,32.33,56512.0,28.9451,28.9809,28.9361,28.963,56512.0
2023-08-04 11:30:00,32.33,32.35,32.28,32.34,61101.0,28.963,28.9809,28.9182,28.9719,61101.0
2023-08-04 11:35:00,32.34,32.35,32.29,32.29,59728.0,28.9719,28.9809,28.9272,28.9272,59728.0
2023-08-04 11:40:00,32.29,32.31,32.27,32.31,48039.0,28.9272,28.9451,28.9092,28.9451,48039.0
2023-08-04 11:45:00,32.3,32.34,32.27,32.3,82375.0,28.9361,28.9719,28.9092,28.9361,82375.0
2023-08-04 11:50:00,32.31,32.36,32.3,32.35,89554.0,28.9451,28.9899,28.9361,28.9809,89554.0
2023-08-04 11:55:00,32.36,32.36,32.28,32.32,38690.0,28.9899,28.9899,28.9182,28.954,38690.0
2023-08-04 12:00:00,32.33,32.35,32.31,32.34,36662.0,28.963,28.9809,28.9451,28.9719,36662.0
2023-08-04 12:05:00,32.36,32.36,32.28,32.32,59436.0,28.9899,28.9899,28.9182,28.954,59436.0
2023-08-04 12:10:00,32.32,32.33,32.28,32.3,35851.0,28.954,28.963,28.9182,28.9361,35851.0
2023-08-04 12:15:00,32.31,32.36,32.3,32.36,65060.0,28.9451,28.9899,28.9361,28.9899,65060.0
2023-08-04 12:20:00,32.36,32.36,32.3,32.34,44716.0,28.9899,28.9899,28.9361,28.9719,44716.0
2023-08-04 12:25:00,32.33,32.43,32.33,32.37,57606.0,28.963,29.0526,28.963,28.9988,57606.0
2023-08-04 12:30:00,32.37,32.38,32.34,32.34,24588.0,28.9988,29.0078,28.9719,28.9719,24588.0
2023-08-04 12:35:00,32.34,32.37,32.3,32.36,75505.0,28.9719,28.9988,28.9361,28.9899,75505.0
2023-08-04 12:40:00,32.36,32.4,32.35,32.4,55727.0,28.9899,29.0257,28.9809,29.0257,55727.0
2023-08-04 12:45:00,32.39,32.48,32.38,32.45,77126.0,29.0167,29.0974,29.0078,29.0705,77126.0
2023-08-04 12:50:00,32.46,32.49,32.44,32.47,54707.0,29.0795,29.1063,29.0615,29.0884,54707.0
2023-08-04 12:55:00,32.47,32.51,32.46,32.47,54046.0,29.0884,29.1242,29.0795,29.0884,54046.0
2023-08-04 13:00:00,32.47,32.49,32.43,32.44,67311.0,29.0884,29.1063,29.0526,29.0615,67311.0
2023-08-04 13:05:00,32.44,32.47,32.39,32.45,115328.0,29.0615,29.0884,29.0167,29.0705,115328.0
2023-08-04 13:10:00,32.45,32.5,32.45,32.46,158046.0,29.0705,29.1153,29.0705,29.0795,158046.0
2023-08-04 13:15:00,32.47,32.51,32.45,32.46,66828.0,29.0884,29.1242,29.0705,29.0795,66828.0
2023-08-04 13:20:00,32.46,32.48,32.42,32.44,118629.0,29.0795,29.0974,29.0436,29.0615,118629.0
2023-08-04 13:25:00,32.44,32.44,32.31,32.34,99452.0,29.0615,29.0615,28.9451,28.9719,99452.0
2023-08-04 13:30:00,32.34,32.37,32.33,32.36,67919.0,28.9719,28.9988,28.963,28.9899,67919.0
2023-08-04 13:35:00,32.36,32.36,32.3,32.3,82717.0,28.9899,28.9899,28.9361,28.9361,82717.0
2023-08-04 13:40:00,32.3,32.32,32.27,32.29,109699.0,28.9361,28.954,28.9092,28.9272,109699.0
2023-08-04 13:45:00,32.3,32.39,32.29,32.39,50560.0,28.9361,29.0167,28.9272,29.0167,50560.0
2023-08-04 13:50:00,32.39,32.42,32.38,32.41,47785.0,29.0167,29.0436,29.0078,29.0347,47785.0
2023-08-04 13:55:00,32.42,32.46,32.41,32.43,185212.0,29.0436,29.0795,29.0347,29.0526,185212.0
2023-08-04 14:00:00,32.43,32.43,32.36,32.36,89297.0,29.0526,29.0526,28.9899,28.9899,89297.0
2023-08-04 14:05:00,32.36,32.4,32.28,32.3,72912.0,28.9899,29.0257,28.9182,28.9361,72912.0
2023-08-04 14:10:00,32.3,32.3,32.25,32.29,76501.0,28.9361,28.9361,28.8913,28.9272,76501.0
2023-08-04 14:15:00,32.29,32.29,32.21,32.23,85807.0,28.9272,28.9272,28.8555,28.8734,85807.0
2023-08-04 14:20:00,32.22,32.22,32.13,32.14,69898.0,28.8644,28.8644,28.7838,28.7928,69898.0
2023-08-04 14:25:00,32.13,32.21,32.1,32.16,80990.0,28.7838,28.8555,28.7569,28.8107,80990.0
2023-08-04 14:30:00,32.14,32.19,32.12,32.16,72615.0,28.7928,28.8376,28.7749,28.8107,72615.0
2023-08-04 14:35:00,32.16,32.17,32.12,32.14,38645.0,28.8107,28.8197,28.7749,28.7928,38645.0
2023-08-04 14:40:00,32.14,32.16,32.07,32.1,72876.0,28.7928,28.8107,28.7301,28.7569,72876.0
2023-08-04 14:45:00,32.11,32.11,32.07,32.1,58818.0,28.7659,28.7659,28.7301,28.7569,58818.0
2023-08-04 14:50:00,32.1,32.18,32.08,32.08,88651.0,28.7569,28.8286,28.739,28.739,88651.0
2023-08-04 14:55:00,32.08,32.11,32.06,32.08,100065.0,28.739,28.7659,28.7211,28.739,100065.0
2023-08-04 15:00:00,32.08,32.14,32.07,32.08,56479.0,28.739,28.7928,28.7301,28.739,56479.0
2023-08-04 15:05:00,32.09,32.09,32.01,32.02,53566.0,28.748,28.748,28.6763,28.6853,53566.0
2023-08-04 15:10:00,32.02,32.08,32.01,32.08,91846.0,28.6853,28.739,28.6763,28.739,91846.0
2023-08-04 15:15:00,32.07,32.13,32.06,32.09,57701.0,28.7301,28.7838,28.7211,28.748,57701.0
2023-08-04 15:20:00,32.09,32.09,32.03,32.06,45737.0,28.748,28.748,28.6942,28.7211,45737.0
2023-08-04 15:25:00,32.07,32.09,32.06,32.09,58905.0,28.7301,28.748,28.7211,28.748,58905.0
2023-08-04 15:30:00,32.09,32.14,32.08,32.11,78341.0,28.748,28.7928,28.739,28.7659,78341.0
2023-08-04 15:35:00,32.11,32.12,32.01,32.02,109603.0,28.7659,28.7749,28.6763,28.6853,109603.0
2023-08-04 15:40:00,32.02,32.08,32.02,32.05,142092.0,28.6853,28.739,28.6853,28.7122,142092.0
2023-08-04 15:45:00,32.05,32.11,32.04,32.1,95946.0,28.7122,28.7659,28.7032,28.7569,95946.0
2023-08-04 15:50:00,32.09,32.16,32.08,32.12,177171.0,28.748,28.8107,28.739,28.7749,177171.0
2023-08-04 15:55:00,32.12,32.12,32.06,32.07,718321.0,28.7749,28.7749,28.7211,28.7301,718321.0
2023-08-07 09:30:00,32.24,32.46,32.17,32.38,161055.0,28.8824,29.0795,28.8197,29.0078,161055.0
2023-08-07 09:35:00,32.38,32.4,32.15,32.22,229784.0,29.0078,29.0257,28.8017,28.8644,229784.0
2023-08-07 09:40:00,32.23,32.33,32.07,32.09,146110.0,28.8734,28.963,28.7301,28.748,146110.0
2023-08-07 09:45:00,32.09,32.28,32.05,32.19,116469.0,28.748,28.9182,28.7122,28.8376,116469.0
2023-08-07 09:50:00,32.2,32.28,32.19,32.24,60675.0,28.8465,28.9182,28.8376,28.8824,60675.0
2023-08-07 09:55:00,32.23,32.32,32.17,32.24,69324.0,28.8734,28.954,28.8197,28.8824,69324.0
2023-08-07 10:00:00,32.24,32.26,32.18,32.21,64659.0,28.8824,28.9003,28.8286,28.8555,64659.0
2023-08-07 10:05:00,32.22,32.4,32.2,32.35,84008.0,28.8644,29.0257,28.8465,28.9809,84008.0
2023-08-07 10:10:00,32.36,32.49,32.34,32.49,61838.0,28.9899,29.1063,28.9719,29.1063,61838.0
2023-08-07 10:15:00,32.48,32.49,32.4,32.42,81574.0,29.0974,29.1063,29.0257,29.0436,81574.0
2023-08-07 10:20:00,32.42,32.43,32.37,32.43,56771.0,29.0436,29.0526,28.9988,29.0526,56771.0
2023-08-07 10:25:00,32.42,32.43,32.33,32.36,158663.0,29.0436,29.0526,28.963,28.9899,158663.0
2023-08-07 10:30:00,32.36,32.39,32.32,32.38,64831.0,28.9899,29.0167,28.954,29.0078,64831.0
2023-08-07 10:35:00,32.38,32.46,32.37,32.46,45345.0,29.0078,29.0795,28.9988,29.0795,45345.0
2023-08-07 10:40:00,32.45,32.53,32.44,32.52,96007.0,29.0705,29.1422,29.0615,29.1332,96007.0
2023-08-07 10:45:00,32.52,32.52,32.45,32.48,65023.0,29.1332,29.1332,29.0705,29.0974,65023.0
2023-08-07 10:50:00,32.48,32.5,32.42,32.46,50445.0,29.0974,29.1153,29.0436,29.0795,50445.0
2023-08-07 10:55:00,32.45,32.48,32.42,32.46,51843.0,29.0705,29.0974,29.0436,29.0795,51843.0
2023-08-07 11:00:00,32.45,32.46,32.4,32.43,47180.0,29.0705,29.0795,29.0257,29.0526,47180.0
2023-08-07 11:05:00,32.43,32.44,32.37,32.38,37198.0,29.0526,29.0615,28.9988,29.0078,37198.0
2023-08-07 11:10:00,32.39,32.46,32.39,32.45,62752.0,29.0167,29.0795,29.0167,29.0705,62752.0
2023-08-07 11:15:00,32.45,32.45,32.38,32.41,45864.0,29.0705,29.0705,29.0078,29.0347,45864.0
2023-08-07 11:20:00,32.41,32.42,32.36,32.37,53370.0,29.0347,29.0436,28.9899,28.9988,53370.0
2023-08-07 11:25:00,32.37,32.37,32.31,32.32,46293.0,28.9988,28.9988,28.9451,28.954,46293.0
2023-08-07 11:30:00,32.31,32.33,32.25,32.27,78584.0,28.9451,28.963,28.8913,28.9092,78584.0
2023-08-07 11:35:00,32.27,32.31,32.25,32.29,55971.0,28.9092,28.9451,28.8913,28.9272,55971.0
2023-08-07 11:40:00,32.3,32.35,32.29,32.34,34204.0,28.9361,28.9809,28.9272,28.9719,34204.0
2023-08-07 11:45:00,32.34,32.38,32.33,32.36,36249.0,28.9719,29.0078,28.963,28.9899,36249.0
2023-08-07 11:50:00,32.36,32.39,32.33,32.35,42297.0,28.9899,29.0167,28.963,28.9809,42297.0
2023-08-07 11:55:00,32.34,32.36,32.3,32.31,28539.0,28.9719,28.9899,28.9361,28.9451,28539.0
2023-08-07 12:00:00,32.31,32.36,32.3,32.32,105517.0,28.9451,28.9899,28.9361,28.954,105517.0
2023-08-07 12:05:00,32.33,32.37,32.3,32.33,109866.0,28.963,28.9988,28.9361,28.963,109866.0
2023-08-07 12:10:00,32.33,32.36,32.32,32.34,42464.0,28.963,28.9899,28.954,28.9719,42464.0
2023-08-07 12:15:00,32.34,32.35,32.28,32.3,50048.0,28.9719,28.9809,28.9182,28.9361,50048.0
2023-08-07 12:20:00,32.3,32.31,32.26,32.3,36150.0,28.9361,28.9451,28.9003,28.9361,36150.0
2023-08-07 12:25:00,32.29,32.34,32.28,32.33,82506.0,28.9272,28.9719,28.9182,28.963,82506.0
2023-08-07 12:30:00,32.33,32.37,32.32,32.34,46327.0,28.963,28.9988,28.954,28.9719,46327.0
2023-08-07 12:35:00,32.34,32.34,32.29,32.3,32934.0,28.9719,28.9719,28.9272,28.9361,32934.0
2023-08-07 12:40:00,32.3,32.33,32.28,32.3,39115.0,28.9361,28.963,28.9182,28.9361,39115.0
2023-08-07 12:45:00,32.31,32.33,32.29,32.33,36778.0,28.9451,28.963,28.9272,28.963,36778.0
2023-08-07 12:50:00,32.32,32.44,32.32,32.44,171029.0,28.954,29.0615,28.954,29.0615,171029.0
2023-08-07 12:55:00,32.44,32.45,32.32,32.33,50436.0,29.0615,29.0705,28.954,28.963,50436.0
2023-08-07 13:00:00,32.33,32.41,32.32,32.41,39035.0,28.963,29.0347,28.954,29.0347,39035.0
2023-08-07 13:05:00,32.41,32.42,32.36,32.38,41117.0,29.0347,29.0436,28.9899,29.0078,41117.0
2023-08-07 13:10:00,32.39,32.39,32.34,32.34,59802.0,29.0167,29.0167,28.9719,28.9719,59802.0
2023-08-07 13:15:00,32.35,32.38,32.33,32.38,36996.0,28.9809,29.0078,28.963,29.0078,36996.0
2023-08-07 13:20:00,32.37,32.39,32.35,32.37,48737.0,28.9988,29.0167,28.9809,28.9988,48737.0
2023-08-07 13:25:00,32.37,32.42,32.37,32.42,28336.0,28.9988,29.0436,28.9988,29.0436,28336.0
2023-08-07 13:30:00,32.42,32.46,32.41,32.43,56980.0,29.0436,29.0795,29.0347,29.0526,56980.0
2023-08-07 13:35:00,32.43,32.48,32.42,32.47,30309.0,29.0526,29.0974,29.0436,29.0884,30309.0
2023-08-07 13:40:00,32.47,32.54,32.46,32.53,80108.0,29.0884,29.1511,29.0795,29.1422,80108.0
2023-08-07 13:45:00,32.53,32.58,32.52,32.54,108129.0,29.1422,29.187,29.1332,29.1511,108129.0
2023-08-07 13:50:00,32.54,32.54,32.48,32.5,53919.0,29.1511,29.1511,29.0974,29.1153,53919.0
2023-08-07 13:55:00,32.5,32.54,32.49,32.54,68794.0,29.1153,29.1511,29.1063,29.1511,68794.0
2023-08-07 14:00:00,32.54,32.54,32.51,32.51,44357.0,29.1511,29.1511,29.1242,29.1242,44357.0
2023-08-07 14:05:00,32.51,32.54,32.5,32.52,48831.0,29.1242,29.1511,29.1153,29.1332,48831.0
2023-08-07 14:10:00,32.52,32.55,32.5,32.54,101710.0,29.1332,29.1601,29.1153,29.1511,101710.0
2023-08-07 14:15:00,32.54,32.55,32.49,32.5,67198.0,29.1511,29.1601,29.1063,29.1153,67198.0
2023-08-07 14:20:00,32.5,32.5,32.46,32.47,52662.0,29.1153,29.1153,29.0795,29.0884,52662.0
2023-08-07 14:25:00,32.47,32.47,32.42,32.45,58587.0,29.0884,29.0884,29.0436,29.0705,58587.0
2023-08-07 14:30:00,32.45,32.49,32.43,32.48,36045.0,29.0705,29.1063,29.0526,29.0974,36045.0
2023-08-07 14:35:00,32.48,32.52,32.48,32.5,44107.0,29.0974,29.1332,29.0974,29.1153,44107.0
2023-08-07 14:40:00,32.5,32.54,32.49,32.52,36933.0,29.1153,29.1511,29.1063,29.1332,36933.0
2023-08-07 14:45:00,32.53,32.53,32.5,32.52,49370.0,29.1422,29.1422,29.1153,29.1332,49370.0
2023-08-07 14:50:00,32.51,32.52,32.51,32.52,18470.0,29.1242,29.1332,29.1242,29.1332,18470.0
2023-08-07 14:55:00,32.52,32.53,32.49,32.52,56719.0,29.1332,29.1422,29.1063,29.1332,56719.0
2023-08-07 15:00:00,32.52,32.54,32.5,32.52,66608.0,29.1332,29.1511,29.1153,29.1332,66608.0
2023-08-07 15:05:00,32.52,32.53,32.5,32.52,96159.0,29.1332,29.1422,29.1153,29.1332,96159.0
2023-08-07 15:10:00,32.52,32.56,32.51,32.54,65402.0,29.1332,29.169,29.1242,29.1511,65402.0
2023-08-07 15:15:00,32.54,32.56,32.52,32.53,60148.0,29.1511,29.169,29.1332,29.1422,60148.0
2023-08-07 15:20:00,32.54,32.54,32.48,32.5,79155.0,29.1511,29.1511,29.0974,29.1153,79155.0
2023-08-07 15:25:00,32.5,32.51,32.46,32.48,49188.0,29.1153,29.1242,29.0795,29.0974,49188.0
2023-08-07 15:30:00,32.48,32.5,32.47,32.49,78364.0,29.0974,29.1153,29.0884,29.1063,78364.0
2023-08-07 15:35:00,32.49,32.55,32.49,32.55,53804.0,29.1063,29.1601,29.1063,29.1601,53804.0
2023-08-07 15:40:00,32.54,32.57,32.51,32.53,80430.0,29.1511,29.178,29.1242,29.1422,80430.0
2023-08-07 15:45:00,32.52,32.57,32.5,32.56,136331.0,29.1332,29.178,29.1153,29.169,136331.0
2023-08-07 15:50:00,32.56,32.63,32.55,32.61,365009.0,29.169,29.2317,29.1601,29.2138,365009.0
2023-08-07 15:55:00,32.61,32.65,32.59,32.6,697851.0,29.2138,29.2497,29.1959,29.2049,697851.0
2023-08-08 09:30:00,31.4,31.58,31.26,31.37,515298.0,28.1298,28.2911,28.0044,28.103,515298.0
2023-08-08 09:35:00,31.35,31.35,30.96,31.06,377594.0,28.0851,28.0851,27.7357,27.8253,377594.0
2023-08-08 09:40:00,31.06,31.15,31.0,31.1,186316.0,27.8253,27.9059,27.7715,27.8611,186316.0
2023-08-08 09:45:00,31.09,31.18,31.06,31.12,284242.0,27.8521,27.9328,27.8253,27.879,284242.0
2023-08-08 09:50:00,31.12,31.39,31.1,31.38,281687.0,27.879,28.1209,27.8611,28.1119,281687.0
2023-08-08 09:55:00,31.37,31.45,31.31,31.34,314153.0,28.103,28.1746,28.0492,28.0761,314153.0
2023-08-08 10:00:00,31.34,31.42,31.23,31.38,211602.0,28.0761,28.1478,27.9775,28.1119,211602.0
2023-08-08 10:05:00,31.38,31.5,31.35,31.49,106816.0,28.1119,28.2194,28.0851,28.2105,106816.0
2023-08-08 10:10:00,31.49,31.49,31.26,31.27,125933.0,28.2105,28.2105,28.0044,28.0134,125933.0
2023-08-08 10:15:00,31.26,31.35,31.25,31.3,155225.0,28.0044,28.0851,27.9955,28.0403,155225.0
2023-08-08 10:20:00,31.3,31.35,31.22,31.34,172340.0,28.0403,28.0851,27.9686,28.0761,172340.0
2023-08-08 10:25:00,31.34,31.39,31.32,31.37,116163.0,28.0761,28.1209,28.0582,28.103,116163.0
2023-08-08 10:30:00,31.37,31.37,31.26,31.3,89908.0,28.103,28.103,28.0044,28.0403,89908.0
2023-08-08 10:35:00,31.3,31.3,31.23,31.26,108560.0,28.0403,28.0403,27.9775,28.0044,108560.0
2023-08-08 10:40:00,31.25,31.39,31.21,31.39,83531.0,27.9955,28.1209,27.9596,28.1209,83531.0
2023-08-08 10:45:00,31.38,31.42,31.33,31.39,67046.0,28.1119,28.1478,28.0671,28.1209,67046.0
2023-08-08 10:50:00,31.39,31.46,31.38,31.39,93269.0,28.1209,28.1836,28.1119,28.1209,93269.0
2023-08-08 10:55:00,31.4,31.47,31.39,31.41,99990.0,28.1298,28.1926,28.1209,28.1388,99990.0
2023-08-08 11:00:00,31.42,31.43,31.35,31.37,77899.0,28.1478,28.1567,28.0851,28.103,77899.0
2023-08-08 11:05:00,31.36,31.43,31.34,31.42,86271.0,28.094,28.1567,28.0761,28.1478,86271.0
2023-08-08 11:10:00,31.42,31.5,31.41,31.5,74292.0,28.1478,28.2194,28.1388,28.2194,74292.0
2023-08-08 11:15:00,31.49,31.52,31.45,31.52,84590.0,28.2105,28.2373,28.1746,28.2373,84590.0
2023-08-08 11:20:00,31.51,31.53,31.47,31.49,111519.0,28.2284,28.2463,28.1926,28.2105,111519.0
2023-08-08 11:25:00,31.48,31.53,31.45,31.52,72926.0,28.2015,28.2463,28.1746,28.2373,72926.0
2023-08-08 11:30:00,31.51,31.59,31.5,31.55,63725.0,28.2284,28.3001,28.2194,28.2642,63725.0
2023-08-08 11:35:00,31.55,31.6,31.54,31.55,48452.0,28.2642,28.309,28.2553,28.2642,48452.0
2023-08-08 11:40:00,31.55,31.72,31.53,31.71,115380.0,28.2642,28.4165,28.2463,28.4076,115380.0
2023-08-08 11:45:00,31.72,31.79,31.69,31.78,99504.0,28.4165,28.4792,28.3896,28.4703,99504.0
2023-08-08 11:50:00,31.78,31.8,31.66,31.67,160651.0,28.4703,28.4882,28.3628,28.3717,160651.0
2023-08-08 11:55:00,31.67,31.67,31.59,31.6,103741.0,28.3717,28.3717,28.3001,28.309,103741.0
2023-08-08 12:00:00,31.6,31.6,31.54,31.57,137697.0,28.309,28.309,28.2553,28.2821,137697.0
2023-08-08 12:05:00,31.56,31.61,31.56,31.58,169913.0,28.2732,28.318,28.2732,28.2911,169913.0
2023-08-08 12:10:00,31.59,31.65,31.57,31.59,259075.0,28.3001,28.3538,28.2821,28.3001,259075.0
2023-08-08 12:15:00,31.59,31.64,31.59,31.62,143068.0,28.3001,28.3449,28.3001,28.3269,143068.0
2023-08-08 12:20:00,31.61,31.66,31.48,31.53,370708.0,28.318,28.3628,28.2015,28.2463,370708.0
2023-08-08 12:25:00,31.53,31.56,31.49,31.51,83940.0,28.2463,28.2732,28.2105,28.2284,83940.0
2023-08-08 12:30:00,31.52,31.59,31.51,31.58,93815.0,28.2373,28.3001,28.2284,28.2911,93815.0
2023-08-08 12:35:00,31.58,31.62,31.57,31.62,75801.0,28.2911,28.3269,28.2821,28.3269,75801.0
2023-08-08 12:40:00,31.62,31.63,31.59,31.63,55595.0,28.3269,28.3359,28.3001,28.3359,55595.0
2023-08-08 12:45:00,31.63,31.67,31.61,31.66,58275.0,28.3359,28.3717,28.318,28.3628,58275.0
2023-08-08 12:50:00,31.66,31.67,31.62,31.66,57958.0,28.3628,28.3717,28.3269,28.3628,57958.0
2023-08-08 12:55:00,31.65,31.67,31.6,31.67,64218.0,28.3538,28.3717,28.309,28.3717,64218.0
2023-08-08 13:00:00,31.67,31.73,31.65,31.71,174440.0,28.3717,28.4255,28.3538,28.4076,174440.0
2023-08-08 13:05:00,31.72,31.76,31.69,31.76,118793.0,28.4165,28.4524,28.3896,28.4524,118793.0
2023-08-08 13:10:00,31.76,31.76,31.67,31.68,102456.0,28.4524,28.4524,28.3717,28.3807,102456.0
2023-08-08 13:15:00,31.67,31.72,31.66,31.69,75997.0,28.3717,28.4165,28.3628,28.3896,75997.0
2023-08-08 13:20:00,31.69,31.73,31.68,31.7,58720.0,28.3896,28.4255,28.3807,28.3986,58720.0
2023-08-08 13:25:00,31.71,31.73,31.67,31.73,107843.0,28.4076,28.4255,28.3717,28.4255,107843.0
2023-08-08 13:30:00,31.73,31.8,31.73,31.74,176541.0,28.4255,28.4882,28.4255,28.4344,176541.0
2023-08-08 13:35:00,31.75,31.84,31.73,31.81,97623.0,28.4434,28.524,28.4255,28.4971,97623.0
2023-08-08 13:40:00,31.81,31.85,31.79,31.83,124835.0,28.4971,28.533,28.4792,28.5151,124835.0
2023-08-08 13:45:00,31.82,31.87,31.82,31.85,88312.0,28.5061,28.5509,28.5061,28.533,88312.0
2023-08-08 13:50:00,31.84,31.88,31.83,31.86,195617.0,28.524,28.5599,28.5151,28.5419,195617.0
2023-08-08 13:55:00,31.85,31.93,31.84,31.91,75697.0,28.533,28.6046,28.524,28.5867,75697.0
2023-08-08 14:00:00,31.9,31.95,31.85,31.85,320909.0,28.5778,28.6226,28.533,28.533,320909.0
2023-08-08 14:05:00,31.86,31.91,31.83,31.89,66337.0,28.5419,28.5867,28.5151,28.5688,66337.0
2023-08-08 14:10:00,31.88,32.02,31.88,32.01,250452.0,28.5599,28.6853,28.5599,28.6763,250452.0
2023-08-08 14:15:00,32.0,32.02,31.97,31.99,180380.0,28.6674,28.6853,28.6405,28.6584,180380.0
2023-08-08 14:20:00,31.99,32.03,31.97,32.02,131009.0,28.6584,28.6942,28.6405,28.6853,131009.0
2023-08-08 14:25:00,32.02,32.07,32.01,32.02,158736.0,28.6853,28.7301,28.6763,28.6853,158736.0
2023-08-08 14:30:00,32.03,32.09,32.01,32.08,207363.0,28.6942,28.748,28.6763,28.739,207363.0
2023-08-08 14:35:00,32.08,32.09,32.04,32.05,88254.0,28.739,28.748,28.7032,28.7122,88254.0
2023-08-08 14:40:00,32.05,32.19,32.04,32.18,297345.0,28.7122,28.8376,28.7032,28.8286,297345.0
2023-08-08 14:45:00,32.18,32.25,32.15,32.22,210704.0,28.8286,28.8913,28.8017,28.8644,210704.0
2023-08-08 14:50:00,32.22,32.24,32.2,32.22,172160.0,28.8644,28.8824,28.8465,28.8644,172160.0
2023-08-08 14:55:00,32.22,32.23,32.12,32.2,104164.0,28.8644,28.8734,28.7749,28.8465,104164.0
2023-08-08 15:00:00,32.19,32.23,32.17,32.21,80061.0,28.8376,28.8734,28.8197,28.8555,80061.0
2023-08-08 15:05:00,32.2,32.28,32.2,32.27,87989.0,28.8465,28.9182,28.8465,28.9092,87989.0
2023-08-08 15:10:00,32.27,32.3,32.25,32.29,159581.0,28.9092,28.9361,28.8913,28.9272,159581.0
2023-08-08 15:15:00,32.29,32.32,32.23,32.29,156295.0,28.9272,28.954,28.8734,28.9272,156295.0
2023-08-08 15:20:00,32.28,32.34,32.27,32.34,106250.0,28.9182,28.9719,28.9092,28.9719,106250.0
2023-08-08 15:25:00,32.34,32.35,32.29,32.3,116662.0,28.9719,28.9809,28.9272,28.9361,116662.0
2023-08-08 15:30:00,32.3,32.33,32.28,32.3,127682.0,28.9361,28.963,28.9182,28.9361,127682.0
2023-08-08 15:35:00,32.3,32.34,32.27,32.3,194881.0,28.9361,28.9719,28.9092,28.9361,194881.0
2023-08-08 15:40:00,32.3,32.34,32.26,32.29,177311.0,28.9361,28.9719,28.9003,28.9272,177311.0
2023-08-08 15:45:00,32.29,32.39,32.28,32.36,268428.0,28.9272,29.0167,28.9182,28.9899,268428.0
2023-08-08 15:50:00,32.35,32.47,32.32,32.45,594437.0,28.9809,29.0884,28.954,29.0705,594437.0
2023-08-08 15:55:00,32.45,32.47,32.4,32.4,584913.0,29.0705,29.0884,29.0257,29.0257,584913.0
2023-08-09 09:30:00,32.15,32.15,31.76,31.89,330115.0,28.8017,28.8017,28.4524,28.5688,330115.0
2023-08-09 09:35:00,31.9,31.92,31.63,31.68,150913.0,28.5778,28.5957,28.3359,28.3807,150913.0
2023-08-09 09:40:00,31.68,31.8,31.67,31.74,132066.0,28.3807,28.4882,28.3717,28.4344,132066.0
2023-08-09 09:45:00,31.75,31.91,31.72,31.9,115134.0,28.4434,28.5867,28.4165,28.5778,115134.0
2023-08-09 09:50:00,31.91,31.95,31.75,31.76,96752.0,28.5867,28.6226,28.4434,28.4524,96752.0
2023-08-09 09:55:00,31.77,31.84,31.72,31.82,65226.0,28.4613,28.524,28.4165,28.5061,65226.0
2023-08-09 10:00:00,31.83,31.98,31.82,31.96,109412.0,28.5151,28.6494,28.5061,28.6315,109412.0
2023-08-09 10:05:00,31.96,31.98,31.89,31.93,114435.0,28.6315,28.6494,28.5688,28.6046,114435.0
2023-08-09 10:10:00,31.94,32.05,31.91,32.01,98746.0,28.6136,28.7122,28.5867,28.6763,98746.0
2023-08-09 10:15:00,32.01,32.03,31.93,31.98,59803.0,28.6763,28.6942,28.6046,28.6494,59803.0
2023-08-09 10:20:00,31.98,32.02,31.93,31.98,78967.0,28.6494,28.6853,28.6046,28.6494,78967.0
2023-08-09 10:25:00,31.99,32.08,31.98,32.05,100773.0,28.6584,28.739,28.6494,28.7122,100773.0
2023-08-09 10:30:00,32.05,32.08,32.01,32.02,107821.0,28.7122,28.739,28.6763,28.6853,107821.0
2023-08-09 10:35:00,32.02,32.11,32.02,32.08,157020.0,28.6853,28.7659,28.6853,28.739,157020.0
2023-08-09 10:40:00,32.08,32.11,32.02,32.02,151288.0,28.739,28.7659,28.6853,28.6853,151288.0
2023-08-09 10:45:00,32.01,32.02,31.95,31.95,85042.0,28.6763,28.6853,28.6226,28.6226,85042.0
2023-08-09 10:50:00,31.96,31.99,31.87,31.87,103223.0,28.6315,28.6584,28.5509,28.5509,103223.0
2023-08-09 10:55:00,31.87,31.94,31.84,31.94,87785.0,28.5509,28.6136,28.524,28.6136,87785.0
2023-08-09 11:00:00,31.94,31.97,31.87,31.9,111441.0,28.6136,28.6405,28.5509,28.5778,111441.0
2023-08-09 11:05:00,31.9,31.91,31.84,31.87,54882.0,28.5778,28.5867,28.524,28.5509,54882.0
2023-08-09 11:10:00,31.86,31.92,31.81,31.83,56827.0,28.5419,28.5957,28.4971,28.5151,56827.0
2023-08-09 11:15:00,31.84,31.84,31.64,31.67,157918.0,28.524,28.524,28.3449,28.3717,157918.0
2023-08-09 11:20:00,31.67,31.69,31.65,31.65,66198.0,28.3717,28.3896,28.3538,28.3538,66198.0
2023-08-09 11:25:00,31.65,31.73,31.61,31.7,120077.0,28.3538,28.4255,28.318,28.3986,120077.0
2023-08-09 11:30:00,31.68,31.68,31.63,31.68,65939.0,28.3807,28.3807,28.3359,28.3807,65939.0
2023-08-09 11:35:00,31.68,31.68,31.63,31.65,82290.0,28.3807,28.3807,28.3359,28.3538,82290.0
2023-08-09 11:40:00,31.65,31.66,31.55,31.56,86401.0,28.3538,28.3628,28.2642,28.2732,86401.0
2023-08-09 11:45:00,31.56,31.56,31.48,31.49,143601.0,28.2732,28.2732,28.2015,28.2105,143601.0
2023-08-09 11:50:00,31.48,31.52,31.41,31.42,100426.0,28.2015,28.2373,28.1388,28.1478,100426.0
2023-08-09 11:55:00,31.42,31.44,31.37,31.43,115555.0,28.1478,28.1657,28.103,28.1567,115555.0
2023-08-09 12:00:00,31.42,31.43,31.38,31.42,66453.0,28.1478,28.1567,28.1119,28.1478,66453.0
2023-08-09 12:05:00,31.41,31.49,31.41,31.47,69442.0,28.1388,28.2105,28.1388,28.1926,69442.0
2023-08-09 12:10:00,31.48,31.48,31.41,31.46,116164.0,28.2015,28.2015,28.1388,28.1836,116164.0
2023-08-09 12:15:00,31.45,31.46,31.4,31.42,79639.0,28.1746,28.1836,28.1298,28.1478,79639.0
2023-08-09 12:20:00,31.42,31.47,31.37,31.45,107568.0,28.1478,28.1926,28.103,28.1746,107568.0
2023-08-09 12:25:00,31.46,31.52,31.44,31.48,96912.0,28.1836,28.2373,28.1657,28.2015,96912.0
2023-08-09 12:30:00,31.48,31.55,31.46,31.54,41933.0,28.2015,28.2642,28.1836,28.2553,41933.0
2023-08-09 12:35:00,31.54,31.56,31.46,31.5,71115.0,28.2553,28.2732,28.1836,28.2194,71115.0
2023-08-09 12:40:00,31.49,31.5,31.45,31.45,60033.0,28.2105,28.2194,28.1746,28.1746,60033.0
2023-08-09 12:45:00,31.45,31.52,31.45,31.49,41419.0,28.1746,28.2373,28.1746,28.2105,41419.0
2023-08-09 12:50:00,31.5,31.53,31.48,31.52,36836.0,28.2194,28.2463,28.2015,28.2373,36836.0
2023-08-09 12:55:00,31.52,31.55,31.51,31.52,92028.0,28.2373,28.2642,28.2284,28.2373,92028.0
2023-08-09 13:00:00,31.52,31.59,31.48,31.57,71897.0,28.2373,28.3001,28.2015,28.2821,71897.0
2023-08-09 13:05:00,31.57,31.61,31.57,31.59,33243.0,28.2821,28.318,28.2821,28.3001,33243.0
2023-08-09 13:10:00,31.59,31.59,31.54,31.55,46901.0,28.3001,28.3001,28.2553,28.2642,46901.0
2023-08-09 13:15:00,31.55,31.56,31.52,31.54,66056.0,28.2642,28.2732,28.2373,28.2553,66056.0
2023-08-09 13:20:00,31.54,31.58,31.53,31.55,80461.0,28.2553,28.2911,28.2463,28.2642,80461.0
2023-08-09 13:25:00,31.55,31.56,31.52,31.55,53140.0,28.2642,28.2732,28.2373,28.2642,53140.0
2023-08-09 13:30:00,31.56,31.6,31.55,31.58,57229.0,28.2732,28.309,28.2642,28.2911,57229.0
2023-08-09 13:35:00,31.58,31.62,31.58,31.61,39715.0,28.2911,28.3269,28.2911,28.318,39715.0
2023-08-09 13:40:00,31.61,31.61,31.58,31.58,45471.0,28.318,28.318,28.2911,28.2911,45471.0
2023-08-09 13:45:00,31.59,31.62,31.57,31.58,73710.0,28.3001,28.3269,28.2821,28.2911,73710.0
2023-08-09 13:50:00,31.58,31.61,31.56,31.61,59005.0,28.2911,28.318,28.2732,28.318,59005.0
2023-08-09 13:55:00,31.61,31.63,31.56,31.59,57700.0,28.318,28.3359,28.2732,28.3001,57700.0
2023-08-09 14:00:00,31.59,31.61,31.56,31.6,58694.0,28.3001,28.318,28.2732,28.309,58694.0
2023-08-09 14:05:00,31.61,31.63,31.59,31.62,54668.0,28.318,28.3359,28.3001,28.3269,54668.0
2023-08-09 14:10:00,31.62,31.64,31.6,31.63,97470.0,28.3269,28.3449,28.309,28.3359,97470.0
2023-08-09 14:15:00,31.63,31.69,31.61,31.68,75750.0,28.3359,28.3896,28.318,28.3807,75750.0
2023-08-09 14:20:00,31.68,31.69,31.63,31.66,71202.0,28.3807,28.3896,28.3359,28.3628,71202.0
2023-08-09 14:25:00,31.66,31.7,31.66,31.69,68890.0,28.3628,28.3986,28.3628,28.3896,68890.0
2023-08-09 14:30:00,31.69,31.72,31.68,31.7,78802.0,28.3896,28.4165,28.3807,28.3986,78802.0
2023-08-09 14:35:00,31.69,31.72,31.68,31.7,99822.0,28.3896,28.4165,28.3807,28.3986,99822.0
2023-08-09 14:40:00,31.71,31.71,31.68,31.68,47253.0,28.4076,28.4076,28.3807,28.3807,47253.0
2023-08-09 14:45:00,31.68,31.71,31.68,31.71,39243.0,28.3807,28.4076,28.3807,28.4076,39243.0
2023-08-09 14:50:00,31.7,31.71,31.68,31.69,97544.0,28.3986,28.4076,28.3807,28.3896,97544.0
2023-08-09 14:55:00,31.7,31.71,31.68,31.69,86340.0,28.3986,28.4076,28.3807,28.3896,86340.0
2023-08-09 15:00:00,31.7,31.71,31.68,31.71,81919.0,28.3986,28.4076,28.3807,28.4076,81919.0
2023-08-09 15:05:00,31.71,31.72,31.65,31.67,112476.0,28.4076,28.4165,28.3538,28.3717,112476.0
2023-08-09 15:10:00,31.67,31.68,31.61,31.63,103956.0,28.3717,28.3807,28.318,28.3359,103956.0
2023-08-09 15:15:00,31.63,31.66,31.62,31.64,76929.0,28.3359,28.3628,28.3269,28.3449,76929.0
2023-08-09 15:20:00,31.64,31.71,31.63,31.7,122627.0,28.3449,28.4076,28.3359,28.3986,122627.0
2023-08-09 15:25:00,31.7,31.71,31.64,31.65,123474.0,28.3986,28.4076,28.3449,28.3538,123474.0
2023-08-09 15:30:00,31.65,31.71,31.64,31.66,157027.0,28.3538,28.4076,28.3449,28.3628,157027.0
2023-08-09 15:35:00,31.65,31.67,31.63,31.63,92431.0,28.3538,28.3717,28.3359,28.3359,92431.0
2023-08-09 15:40:00,31.63,31.65,31.6,31.61,131319.0,28.3359,28.3538,28.309,28.318,131319.0
2023-08-09 15:45:00,31.6,31.63,31.48,31.49,287387.0,28.309,28.3359,28.2015,28.2105,287387.0
2023-08-09 15:50:00,31.49,31.55,31.47,31.54,278552.0,28.2105,28.2642,28.1926,28.2553,278552.0
2023-08-09 15:55:00,31.54,31.56,31.45,31.47,573947.0,28.2553,28.2732,28.1746,28.1926,573947.0
2023-08-10 09:30:00,31.17,31.3,31.09,31.27,146263.0,28.3852,28.5036,28.3123,28.4763,146263.0
2023-08-10 09:35:00,31.28,31.38,31.21,31.25,67524.0,28.4854,28.5764,28.4216,28.4581,67524.0
2023-08-10 09:40:00,31.26,31.26,31.02,31.07,234958.0,28.4672,28.4672,28.2486,28.2941,234958.0
2023-08-10 09:45:00,31.07,31.16,31.04,31.12,186302.0,28.2941,28.3761,28.2668,28.3397,186302.0
2023-08-10 09:50:00,31.12,31.22,31.1,31.13,90649.0,28.3397,28.4307,28.3215,28.3488,90649.0
2023-08-10 09:55:00,31.13,31.29,31.12,31.28,157595.0,28.3488,28.4945,28.3397,28.4854,157595.0
2023-08-10 10:00:00,31.28,31.32,31.25,31.31,109858.0,28.4854,28.5218,28.4581,28.5127,109858.0
2023-08-10 10:05:00,31.32,31.38,31.27,31.31,102751.0,28.5218,28.5764,28.4763,28.5127,102751.0
2023-08-10 10:10:00,31.31,31.31,31.24,31.27,179867.0,28.5127,28.5127,28.4489,28.4763,179867.0
2023-08-10 10:15:00,31.28,31.33,31.24,31.26,118068.0,28.4854,28.5309,28.4489,28.4672,118068.0
2023-08-10 10:20:00,31.26,31.27,31.21,31.25,60051.0,28.4672,28.4763,28.4216,28.4581,60051.0
2023-08-10 10:25:00,31.25,31.3,31.23,31.3,83527.0,28.4581,28.5036,28.4398,28.5036,83527.0
2023-08-10 10:30:00,31.3,31.33,31.23,31.26,99903.0,28.5036,28.5309,28.4398,28.4672,99903.0
2023-08-10 10:35:00,31.25,31.26,31.12,31.15,77823.0,28.4581,28.4672,28.3397,28.367,77823.0
2023-08-10 10:40:00,31.14,31.15,31.04,31.05,111520.0,28.3579,28.367,28.2668,28.2759,111520.0
2023-08-10 10:45:00,31.05,31.1,31.01,31.08,115537.0,28.2759,28.3215,28.2395,28.3032,115537.0
2023-08-10 10:50:00,31.07,31.15,31.06,31.13,53923.0,28.2941,28.367,28.285,28.3488,53923.0
2023-08-10 10:55:00,31.13,31.15,31.07,31.09,123095.0,28.3488,28.367,28.2941,28.3123,123095.0
2023-08-10 11:00:00,31.09,31.1,30.96,30.98,124225.0,28.3123,28.3215,28.194,28.2122,124225.0
2023-08-10 11:05:00,30.98,31.11,30.92,31.09,186296.0,28.2122,28.3306,28.1575,28.3123,186296.0
2023-08-10 11:10:00,31.1,31.17,31.08,31.16,166459.0,28.3215,28.3852,28.3032,28.3761,166459.0
2023-08-10 11:15:00,31.16,31.27,31.11,31.25,105146.0,28.3761,28.4763,28.3306,28.4581,105146.0
2023-08-10 11:20:00,31.25,31.26,31.18,31.26,92682.0,28.4581,28.4672,28.3943,28.4672,92682.0
2023-08-10 11:25:00,31.26,31.27,31.23,31.26,115063.0,28.4672,28.4763,28.4398,28.4672,115063.0
2023-08-10 11:30:00,31.26,31.26,31.21,31.21,71118.0,28.4672,28.4672,28.4216,28.4216,71118.0
2023-08-10 11:35:00,31.21,31.26,31.19,31.26,94118.0,28.4216,28.4672,28.4034,28.4672,94118.0
2023-08-10 11:40:00,31.25,31.26,31.15,31.2,109815.0,28.4581,28.4672,28.367,28.4125,109815.0
2023-08-10 11:45:00,31.2,31.2,31.11,31.19,67123.0,28.4125,28.4125,28.3306,28.4034,67123.0
2023-08-10 11:50:00,31.19,31.2,31.12,31.16,57643.0,28.4034,28.4125,28.3397,28.3761,57643.0
2023-08-10 11:55:00,31.16,31.22,31.13,31.21,48980.0,28.3761,28.4307,28.3488,28.4216,48980.0
2023-08-10 12:00:00,31.21,31.21,31.16,31.2,50028.0,28.4216,28.4216,28.3761,28.4125,50028.0
2023-08-10 12:05:00,31.2,31.22,31.14,31.15,73548.0,28.4125,28.4307,28.3579,28.367,73548.0
2023-08-10 12:10:00,31.16,31.16,31.09,31.1,71761.0,28.3761,28.3761,28.3123,28.3215,71761.0
2023-08-10 12:15:00,31.1,31.12,31.04,31.09,74132.0,28.3215,28.3397,28.2668,28.3123,74132.0
2023-08-10 12:20:00,31.1,31.13,31.03,31.03,92359.0,28.3215,28.3488,28.2577,28.2577,92359.0
2023-08-10 12:25:00,31.03,31.08,31.01,31.08,89387.0,28.2577,28.3032,28.2395,28.3032,89387.0
2023-08-10 12:30:00,31.07,31.11,31.03,31.11,63724.0,28.2941,28.3306,28.2577,28.3306,63724.0
2023-08-10 12:35:00,31.11,31.15,31.06,31.14,42036.0,28.3306,28.367,28.285,28.3579,42036.0
2023-08-10 12:40:00,31.14,31.14,31.09,31.14,86767.0,28.3579,28.3579,28.3123,28.3579,86767.0
2023-08-10 12:45:00,31.13,31.16,31.12,31.15,70066.0,28.3488,28.3761,28.3397,28.367,70066.0
2023-08-10 12:50:00,31.15,31.15,31.05,31.09,73646.0,28.367,28.367,28.2759,28.3123,73646.0
2023-08-10 12:55:00,31.09,31.1,31.03,31.07,90260.0,28.3123,28.3215,28.2577,28.2941,90260.0
2023-08-10 13:00:00,31.06,31.11,31.03,31.09,91406.0,28.285,28.3306,28.2577,28.3123,91406.0
2023-08-10 13:05:00,31.08,31.1,31.02,31.08,52702.0,28.3032,28.3215,28.2486,28.3032,52702.0
2023-08-10 13:10:00,31.07,31.11,31.04,31.1,34467.0,28.2941,28.3306,28.2668,28.3215,34467.0
2023-08-10 13:15:00,31.11,31.12,31.03,31.08,109273.0,28.3306,28.3397,28.2577,28.3032,109273.0
2023-08-10 13:20:00,31.08,31.08,31.04,31.06,38192.0,28.3032,28.3032,28.2668,28.285,38192.0
2023-08-10 13:25:00,31.07,31.11,31.06,31.09,44189.0,28.2941,28.3306,28.285,28.3123,44189.0
2023-08-10 13:30:00,31.08,31.11,31.04,31.11,54739.0,28.3032,28.3306,28.2668,28.3306,54739.0
2023-08-10 13:35:00,31.11,31.12,31.05,31.06,61135.0,28.3306,28.3397,28.2759,28.285,61135.0
2023-08-10 13:40:00,31.07,31.07,31.0,31.02,76748.0,28.2941,28.2941,28.2304,28.2486,76748.0
2023-08-10 13:45:00,31.02,31.08,31.01,31.05,70199.0,28.2486,28.3032,28.2395,28.2759,70199.0
2023-08-10 13:50:00,31.05,31.08,31.02,31.04,62718.0,28.2759,28.3032,28.2486,28.2668,62718.0
2023-08-10 13:55:00,31.04,31.05,30.98,31.0,84934.0,28.2668,28.2759,28.2122,28.2304,84934.0
2023-08-10 14:00:00,31.0,31.07,30.99,31.04,47398.0,28.2304,28.2941,28.2213,28.2668,47398.0
2023-08-10 14:05:00,31.04,31.19,31.04,31.16,68942.0,28.2668,28.4034,28.2668,28.3761,68942.0
2023-08-10 14:10:00,31.16,31.2,31.14,31.18,93739.0,28.3761,28.4125,28.3579,28.3943,93739.0
2023-08-10 14:15:00,31.18,31.22,31.17,31.17,62949.0,28.3943,28.4307,28.3852,28.3852,62949.0
2023-08-10 14:20:00,31.17,31.21,31.15,31.19,51224.0,28.3852,28.4216,28.367,28.4034,51224.0
2023-08-10 14:25:00,31.19,31.19,31.14,31.18,49381.0,28.4034,28.4034,28.3579,28.3943,49381.0
2023-08-10 14:30:00,31.18,31.2,31.15,31.17,48130.0,28.3943,28.4125,28.367,28.3852,48130.0
2023-08-10 14:35:00,31.17,31.22,31.15,31.22,47450.0,28.3852,28.4307,28.367,28.4307,47450.0
2023-08-10 14:40:00,31.23,31.32,31.19,31.32,71196.0,28.4398,28.5218,28.4034,28.5218,71196.0
2023-08-10 14:45:00,31.32,31.41,31.31,31.4,49868.0,28.5218,28.6038,28.5127,28.5947,49868.0
2023-08-10 14:50:00,31.41,31.44,31.38,31.38,77279.0,28.6038,28.6311,28.5764,28.5764,77279.0
2023-08-10 14:55:00,31.39,31.5,31.38,31.49,77859.0,28.5855,28.6857,28.5764,28.6766,77859.0
2023-08-10 15:00:00,31.5,31.5,31.41,31.45,60670.0,28.6857,28.6857,28.6038,28.6402,60670.0
2023-08-10 15:05:00,31.46,31.5,31.45,31.46,60399.0,28.6493,28.6857,28.6402,28.6493,60399.0
2023-08-10 15:10:00,31.46,31.53,31.46,31.52,111301.0,28.6493,28.713,28.6493,28.7039,111301.0
2023-08-10 15:15:00,31.52,31.55,31.49,31.52,80736.0,28.7039,28.7313,28.6766,28.7039,80736.0
2023-08-10 15:20:00,31.52,31.55,31.48,31.49,79006.0,28.7039,28.7313,28.6675,28.6766,79006.0
2023-08-10 15:25:00,31.49,31.49,31.33,31.36,148662.0,28.6766,28.6766,28.5309,28.5582,148662.0
2023-08-10 15:30:00,31.35,31.36,31.3,31.34,204988.0,28.5491,28.5582,28.5036,28.54,204988.0
2023-08-10 15:35:00,31.34,31.35,31.29,31.33,113674.0,28.54,28.5491,28.4945,28.5309,113674.0
2023-08-10 15:40:00,31.32,31.34,31.27,31.28,110995.0,28.5218,28.54,28.4763,28.4854,110995.0
2023-08-10 15:45:00,31.28,31.4,31.27,31.35,176809.0,28.4854,28.5947,28.4763,28.5491,176809.0
2023-08-10 15:50:00,31.36,31.46,31.35,31.45,205594.0,28.5582,28.6493,28.5491,28.6402,205594.0
2023-08-10 15:55:00,31.45,31.49,31.42,31.47,636309.0,28.6402,28.6766,28.6129,28.6584,636309.0
2023-08-11 09:30:00,31.22,31.38,31.13,31.35,99936.0,28.4307,28.5764,28.3488,28.5491,99936.0
2023-08-11 09:35:00,31.36,31.5,31.35,31.47,69323.0,28.5582,28.6857,28.5491,28.6584,69323.0
2023-08-11 09:40:00,31.47,31.55,31.42,31.5,84407.0,28.6584,28.7313,28.6129,28.6857,84407.0
2023-08-11 09:45:00,31.5,31.55,31.43,31.51,58045.0,28.6857,28.7313,28.622,28.6948,58045.0
2023-08-11 09:50:00,31.51,31.53,31.38,31.4,171078.0,28.6948,28.713,28.5764,28.5947,171078.0
2023-08-11 09:55:00,31.4,31.45,31.38,31.38,54974.0,28.5947,28.6402,28.5764,28.5764,54974.0
2023-08-11 10:00:00,31.39,31.54,31.38,31.49,72173.0,28.5855,28.7221,28.5764,28.6766,72173.0
2023-08-11 10:05:00,31.49,31.54,31.47,31.52,130692.0,28.6766,28.7221,28.6584,28.7039,130692.0
2023-08-11 10:10:00,31.52,31.6,31.44,31.59,123942.0,28.7039,28.7768,28.6311,28.7677,123942.0
2023-08-11 10:15:00,31.6,31.67,31.56,31.62,74337.0,28.7768,28.8405,28.7404,28.795,74337.0
2023-08-11 10:20:00,31.62,31.76,31.62,31.74,85322.0,28.795,28.9225,28.795,28.9043,85322.0
2023-08-11 10:25:00,31.75,31.8,31.72,31.78,54353.0,28.9134,28.9589,28.8861,28.9407,54353.0
2023-08-11 10:30:00,31.79,31.8,31.67,31.69,151715.0,28.9498,28.9589,28.8405,28.8587,151715.0
2023-08-11 10:35:00,31.69,31.73,31.63,31.71,206658.0,28.8587,28.8952,28.8041,28.877,206658.0
2023-08-11 10:40:00,31.73,31.73,31.58,31.66,172017.0,28.8952,28.8952,28.7586,28.8314,172017.0
2023-08-11 10:45:00,31.68,31.69,31.62,31.67,37589.0,28.8496,28.8587,28.795,28.8405,37589.0
2023-08-11 10:50:00,31.67,31.67,31.54,31.57,90727.0,28.8405,28.8405,28.7221,28.7495,90727.0
2023-08-11 10:55:00,31.58,31.61,31.53,31.58,57725.0,28.7586,28.7859,28.713,28.7586,57725.0
2023-08-11 11:00:00,31.59,31.63,31.58,31.61,82043.0,28.7677,28.8041,28.7586,28.7859,82043.0
2023-08-11 11:05:00,31.62,31.62,31.57,31.59,47797.0,28.795,28.795,28.7495,28.7677,47797.0
2023-08-11 11:10:00,31.59,31.62,31.55,31.59,45815.0,28.7677,28.795,28.7313,28.7677,45815.0
2023-08-11 11:15:00,31.58,31.61,31.54,31.61,34710.0,28.7586,28.7859,28.7221,28.7859,34710.0
2023-08-11 11:20:00,31.6,31.67,31.59,31.66,48463.0,28.7768,28.8405,28.7677,28.8314,48463.0
2023-08-11 11:25:00,31.66,31.72,31.62,31.71,25196.0,28.8314,28.8861,28.795,28.877,25196.0
2023-08-11 11:30:00,31.7,31.73,31.63,31.66,65944.0,28.8679,28.8952,28.8041,28.8314,65944.0
2023-08-11 11:35:00,31.66,31.72,31.66,31.66,35791.0,28.8314,28.8861,28.8314,28.8314,35791.0
2023-08-11 11:40:00,31.67,31.75,31.66,31.74,62520.0,28.8405,28.9134,28.8314,28.9043,62520.0
2023-08-11 11:45:00,31.74,31.79,31.73,31.77,50985.0,28.9043,28.9498,28.8952,28.9316,50985.0
2023-08-11 11:50:00,31.76,31.78,31.74,31.78,24666.0,28.9225,28.9407,28.9043,28.9407,24666.0
2023-08-11 11:55:00,31.77,31.87,31.76,31.86,69430.0,28.9316,29.0227,28.9225,29.0136,69430.0
2023-08-11 12:00:00,31.86,31.89,31.81,31.82,34808.0,29.0136,29.0409,28.968,28.9771,34808.0
2023-08-11 12:05:00,31.82,31.89,31.81,31.83,61629.0,28.9771,29.0409,28.968,28.9862,61629.0
2023-08-11 12:10:00,31.83,31.83,31.76,31.82,43135.0,28.9862,28.9862,28.9225,28.9771,43135.0
2023-08-11 12:15:00,31.83,31.86,31.83,31.84,31009.0,28.9862,29.0136,28.9862,28.9953,31009.0
2023-08-11 12:20:00,31.83,31.83,31.76,31.77,36021.0,28.9862,28.9862,28.9225,28.9316,36021.0
2023-08-11 12:25:00,31.77,31.77,31.73,31.76,46616.0,28.9316,28.9316,28.8952,28.9225,46616.0
2023-08-11 12:30:00,31.78,31.83,31.76,31.83,42508.0,28.9407,28.9862,28.9225,28.9862,42508.0
2023-08-11 12:35:00,31.82,31.82,31.76,31.78,23110.0,28.9771,28.9771,28.9225,28.9407,23110.0
2023-08-11 12:40:00,31.78,31.82,31.77,31.79,41292.0,28.9407,28.9771,28.9316,28.9498,41292.0
2023-08-11 12:45:00,31.78,31.78,31.73,31.76,17046.0,28.9407,28.9407,28.8952,28.9225,17046.0
2023-08-11 12:50:00,31.76,31.8,31.74,31.79,18203.0,28.9225,28.9589,28.9043,28.9498,18203.0
2023-08-11 12:55:00,31.79,31.82,31.77,31.79,34533.0,28.9498,28.9771,28.9316,28.9498,34533.0
2023-08-11 13:00:00,31.79,31.82,31.75,31.76,46526.0,28.9498,28.9771,28.9134,28.9225,46526.0
2023-08-11 13:05:00,31.75,31.75,31.68,31.71,21188.0,28.9134,28.9134,28.8496,28.877,21188.0
2023-08-11 13:10:00,31.7,31.74,31.69,31.73,31051.0,28.8679,28.9043,28.8587,28.8952,31051.0
2023-08-11 13:15:00,31.71,31.74,31.7,31.73,26751.0,28.877,28.9043,28.8679,28.8952,26751.0
2023-08-11 13:20:00,31.73,31.76,31.73,31.74,22144.0,28.8952,28.9225,28.8952,28.9043,22144.0
2023-08-11 13:25:00,31.74,31.79,31.72,31.79,25952.0,28.9043,28.9498,28.8861,28.9498,25952.0
2023-08-11 13:30:00,31.79,31.85,31.79,31.85,69706.0,28.9498,29.0044,28.9498,29.0044,69706.0
2023-08-11 13:35:00,31.85,31.85,31.76,31.78,16924.0,29.0044,29.0044,28.9225,28.9407,16924.0
2023-08-11 13:40:00,31.78,31.81,31.73,31.75,95290.0,28.9407,28.968,28.8952,28.9134,95290.0
2023-08-11 13:45:00,31.75,31.77,31.7,31.71,27647.0,28.9134,28.9316,28.8679,28.877,27647.0
2023-08-11 13:50:00,31.71,31.73,31.7,31.73,29036.0,28.877,28.8952,28.8679,28.8952,29036.0
2023-08-11 13:55:00,31.73,31.75,31.7,31.75,25629.0,28.8952,28.9134,28.8679,28.9134,25629.0
2023-08-11 14:00:00,31.75,31.78,31.73,31.76,21310.0,28.9134,28.9407,28.8952,28.9225,21310.0
2023-08-11 14:05:00,31.76,31.8,31.76,31.77,35440.0,28.9225,28.9589,28.9225,28.9316,35440.0
2023-08-11 14:10:00,31.77,31.77,31.73,31.76,34952.0,28.9316,28.9316,28.8952,28.9225,34952.0
2023-08-11 14:15:00,31.76,31.78,31.74,31.78,28081.0,28.9225,28.9407,28.9043,28.9407,28081.0
2023-08-11 14:20:00,31.78,31.79,31.74,31.78,28923.0,28.9407,28.9498,28.9043,28.9407,28923.0
2023-08-11 14:25:00,31.78,31.8,31.75,31.76,54143.0,28.9407,28.9589,28.9134,28.9225,54143.0
2023-08-11 14:30:00,31.76,31.81,31.75,31.79,51505.0,28.9225,28.968,28.9134,28.9498,51505.0
2023-08-11 14:35:00,31.79,31.8,31.75,31.79,56344.0,28.9498,28.9589,28.9134,28.9498,56344.0
2023-08-11 14:40:00,31.8,31.81,31.76,31.79,27444.0,28.9589,28.968,28.9225,28.9498,27444.0
2023-08-11 14:45:00,31.79,31.84,31.77,31.83,50627.0,28.9498,28.9953,28.9316,28.9862,50627.0
2023-08-11 14:50:00,31.83,31.84,31.81,31.82,22104.0,28.9862,28.9953,28.968,28.9771,22104.0
2023-08-11 14:55:00,31.81,31.82,31.78,31.81,112738.0,28.968,28.9771,28.9407,28.968,112738.0
2023-08-11 15:00:00,31.81,31.81,31.74,31.79,52930.0,28.968,28.968,28.9043,28.9498,52930.0
2023-08-11 15:05:00,31.79,31.8,31.75,31.75,47128.0,28.9498,28.9589,28.9134,28.9134,47128.0
2023-08-11 15:10:00,31.75,31.78,31.73,31.77,40390.0,28.9134,28.9407,28.8952,28.9316,40390.0
2023-08-11 15:15:00,31.77,31.81,31.75,31.81,44348.0,28.9316,28.968,28.9134,28.968,44348.0
2023-08-11 15:20:00,31.81,31.83,31.77,31.82,72794.0,28.968,28.9862,28.9316,28.9771,72794.0
2023-08-11 15:25:00,31.82,31.85,31.8,31.82,39392.0,28.9771,29.0044,28.9589,28.9771,39392.0
2023-08-11 15:30:00,31.81,31.84,31.78,31.84,79241.0,28.968,28.9953,28.9407,28.9953,79241.0
2023-08-11 15:35:00,31.84,31.85,31.76,31.79,108323.0,28.9953,29.0044,28.9225,28.9498,108323.0
2023-08-11 15:40:00,31.78,31.82,31.76,31.8,67605.0,28.9407,28.9771,28.9225,28.9589,67605.0
2023-08-11 15:45:00,31.79,31.79,31.74,31.78,117208.0,28.9498,28.9498,28.9043,28.9407,117208.0
2023-08-11 15:50:00,31.77,31.81,31.75,31.77,221069.0,28.9316,28.968,28.9134,28.9316,221069.0
2023-08-11 15:55:00,31.76,31.77,31.71,31.73,493991.0,28.9225,28.9316,28.877,28.8952,493991.0
2023-08-14 09:30:00,31.27,31.35,31.18,31.24,206257.0,28.4763,28.5491,28.3943,28.4489,206257.0
2023-08-14 09:35:00,31.24,31.24,31.02,31.05,153746.0,28.4489,28.4489,28.2486,28.2759,153746.0
2023-08-14 09:40:00,31.05,31.08,30.85,30.89,215511.0,28.2759,28.3032,28.0938,28.1302,215511.0
2023-08-14 09:45:00,30.89,30.89,30.66,30.71,170355.0,28.1302,28.1302,27.9208,27.9663,170355.0
2023-08-14 09:50:00,30.71,30.79,30.67,30.73,167465.0,27.9663,28.0392,27.9299,27.9845,167465.0
2023-08-14 09:55:00,30.73,30.73,30.65,30.73,93968.0,27.9845,27.9845,27.9117,27.9845,93968.0
2023-08-14 10:00:00,30.74,30.82,30.71,30.8,72132.0,27.9936,28.0665,27.9663,28.0483,72132.0
2023-08-14 10:05:00,30.81,30.87,30.74,30.8,144005.0,28.0574,28.112,27.9936,28.0483,144005.0
2023-08-14 10:10:00,30.8,30.84,30.75,30.79,119687.0,28.0483,28.0847,28.0027,28.0392,119687.0
2023-08-14 10:15:00,30.79,30.89,30.78,30.88,99833.0,28.0392,28.1302,28.03,28.1211,99833.0
2023-08-14 10:20:00,30.88,30.93,30.85,30.92,119835.0,28.1211,28.1666,28.0938,28.1575,119835.0
2023-08-14 10:25:00,30.92,30.92,30.81,30.82,99112.0,28.1575,28.1575,28.0574,28.0665,99112.0
2023-08-14 10:30:00,30.81,30.82,30.72,30.75,165951.0,28.0574,28.0665,27.9754,28.0027,165951.0
2023-08-14 10:35:00,30.75,30.78,30.67,30.74,84230.0,28.0027,28.03,27.9299,27.9936,84230.0
2023-08-14 10:40:00,30.73,30.82,30.72,30.82,66459.0,27.9845,28.0665,27.9754,28.0665,66459.0
2023-08-14 10:45:00,30.82,30.85,30.76,30.77,69880.0,28.0665,28.0938,28.0118,28.0209,69880.0
2023-08-14 10:50:00,30.76,30.84,30.72,30.81,101282.0,28.0118,28.0847,27.9754,28.0574,101282.0
2023-08-14 10:55:00,30.8,30.81,30.73,30.77,42902.0,28.0483,28.0574,27.9845,28.0209,42902.0
2023-08-14 11:00:00,30.77,30.77,30.68,30.7,89992.0,28.0209,28.0209,27.939,27.9572,89992.0
2023-08-14 11:05:00,30.7,30.7,30.6,30.64,83462.0,27.9572,27.9572,27.8661,27.9026,83462.0
2023-08-14 11:10:00,30.63,30.65,30.6,30.63,67468.0,27.8934,27.9117,27.8661,27.8934,67468.0
2023-08-14 11:15:00,30.63,30.7,30.62,30.67,68893.0,27.8934,27.9572,27.8843,27.9299,68893.0
2023-08-14 11:20:00,30.67,30.72,30.65,30.66,79977.0,27.9299,27.9754,27.9117,27.9208,79977.0
2023-08-14 11:25:00,30.66,30.7,30.61,30.62,94077.0,27.9208,27.9572,27.8752,27.8843,94077.0
2023-08-14 11:30:00,30.63,30.65,30.62,30.64,79590.0,27.8934,27.9117,27.8843,27.9026,79590.0
2023-08-14 11:35:00,30.64,30.69,30.62,30.68,71743.0,27.9026,27.9481,27.8843,27.939,71743.0
2023-08-14 11:40:00,30.68,30.71,30.65,30.68,31087.0,27.939,27.9663,27.9117,27.939,31087.0
2023-08-14 11:45:00,30.68,30.83,30.67,30.81,105438.0,27.939,28.0756,27.9299,28.0574,105438.0
2023-08-14 11:50:00,30.82,30.86,30.81,30.84,46204.0,28.0665,28.1029,28.0574,28.0847,46204.0
2023-08-14 11:55:00,30.84,30.84,30.74,30.75,41799.0,28.0847,28.0847,27.9936,28.0027,41799.0
2023-08-14 12:00:00,30.75,30.75,30.7,30.72,56150.0,28.0027,28.0027,27.9572,27.9754,56150.0
2023-08-14 12:05:00,30.72,30.72,30.62,30.64,81584.0,27.9754,27.9754,27.8843,27.9026,81584.0
2023-08-14 12:10:00,30.64,30.67,30.61,30.64,161039.0,27.9026,27.9299,27.8752,27.9026,161039.0
2023-08-14 12:15:00,30.63,30.65,30.58,30.63,91479.0,27.8934,27.9117,27.8479,27.8934,91479.0
2023-08-14 12:20:00,30.64,30.65,30.6,30.62,100380.0,27.9026,27.9117,27.8661,27.8843,100380.0
2023-08-14 12:25:00,30.62,30.65,30.59,30.65,59839.0,27.8843,27.9117,27.857,27.9117,59839.0
2023-08-14 12:30:00,30.65,30.73,30.63,30.68,52325.0,27.9117,27.9845,27.8934,27.939,52325.0
2023-08-14 12:35:00,30.68,30.71,30.66,30.69,33412.0,27.939,27.9663,27.9208,27.9481,33412.0
2023-08-14 12:40:00,30.69,30.7,30.66,30.67,37174.0,27.9481,27.9572,27.9208,27.9299,37174.0
2023-08-14 12:45:00,30.67,30.7,30.64,30.65,41880.0,27.9299,27.9572,27.9026,27.9117,41880.0
2023-08-14 12:50:00,30.64,30.68,30.64,30.68,30995.0,27.9026,27.939,27.9026,27.939,30995.0
2023-08-14 12:55:00,30.67,30.67,30.61,30.63,78775.0,27.9299,27.9299,27.8752,27.8934,78775.0
2023-08-14 13:00:00,30.63,30.68,30.62,30.68,53308.0,27.8934,27.939,27.8843,27.939,53308.0
2023-08-14 13:05:00,30.68,30.69,30.62,30.64,34528.0,27.939,27.9481,27.8843,27.9026,34528.0
2023-08-14 13:10:00,30.65,30.65,30.61,30.64,26771.0,27.9117,27.9117,27.8752,27.9026,26771.0
2023-08-14 13:15:00,30.64,30.64,30.62,30.64,51473.0,27.9026,27.9026,27.8843,27.9026,51473.0
2023-08-14 13:20:00,30.64,30.64,30.58,30.59,92139.0,27.9026,27.9026,27.8479,27.857,92139.0
2023-08-14 13:25:00,30.59,30.6,30.55,30.59,57121.0,27.857,27.8661,27.8206,27.857,57121.0
2023-08-14 13:30:00,30.59,30.64,30.58,30.61,37648.0,27.857,27.9026,27.8479,27.8752,37648.0
2023-08-14 13:35:00,30.6,30.62,30.58,30.6,20536.0,27.8661,27.8843,27.8479,27.8661,20536.0
2023-08-14 13:40:00,30.59,30.6,30.55,30.59,134439.0,27.857,27.8661,27.8206,27.857,134439.0
2023-08-14 13:45:00,30.59,30.59,30.55,30.55,71079.0,27.857,27.857,27.8206,27.8206,71079.0
2023-08-14 13:50:00,30.55,30.57,30.51,30.52,64308.0,27.8206,27.8388,27.7842,27.7933,64308.0
2023-08-14 13:55:00,30.52,30.56,30.51,30.52,43658.0,27.7933,27.8297,27.7842,27.7933,43658.0
2023-08-14 14:00:00,30.52,30.58,30.51,30.58,107037.0,27.7933,27.8479,27.7842,27.8479,107037.0
2023-08-14 14:05:00,30.58,30.6,30.5,30.51,71662.0,27.8479,27.8661,27.7751,27.7842,71662.0
2023-08-14 14:10:00,30.51,30.56,30.5,30.52,39675.0,27.7842,27.8297,27.7751,27.7933,39675.0
2023-08-14 14:15:00,30.52,30.53,30.48,30.51,119622.0,27.7933,27.8024,27.7568,27.7842,119622.0
2023-08-14 14:20:00,30.51,30.56,30.5,30.54,131803.0,27.7842,27.8297,27.7751,27.8115,131803.0
2023-08-14 14:25:00,30.54,30.56,30.53,30.54,65695.0,27.8115,27.8297,27.8024,27.8115,65695.0
2023-08-14 14:30:00,30.54,30.56,30.5,30.55,77278.0,27.8115,27.8297,27.7751,27.8206,77278.0
2023-08-14 14:35:00,30.55,30.56,30.53,30.55,59440.0,27.8206,27.8297,27.8024,27.8206,59440.0
2023-08-14 14:40:00,30.55,30.56,30.52,30.52,113162.0,27.8206,27.8297,27.7933,27.7933,113162.0
2023-08-14 14:45:00,30.52,30.55,30.49,30.52,125197.0,27.7933,27.8206,27.766,27.7933,125197.0
2023-08-14 14:50:00,30.53,30.55,30.49,30.51,104678.0,27.8024,27.8206,27.766,27.7842,104678.0
2023-08-14 14:55:00,30.51,30.55,30.5,30.53,67656.0,27.7842,27.8206,27.7751,27.8024,67656.0
2023-08-14 15:00:00,30.53,30.54,30.51,30.52,85056.0,27.8024,27.8115,27.7842,27.7933,85056.0
2023-08-14 15:05:00,30.52,30.57,30.49,30.5,114831.0,27.7933,27.8388,27.766,27.7751,114831.0
2023-08-14 15:10:00,30.49,30.51,30.42,30.43,105093.0,27.766,27.7842,27.7022,27.7113,105093.0
2023-08-14 15:15:00,30.42,30.48,30.41,30.48,105021.0,27.7022,27.7568,27.6931,27.7568,105021.0
2023-08-14 15:20:00,30.48,30.51,30.44,30.46,112384.0,27.7568,27.7842,27.7204,27.7386,112384.0
2023-08-14 15:25:00,30.46,30.49,30.44,30.48,78081.0,27.7386,27.766,27.7204,27.7568,78081.0
2023-08-14 15:30:00,30.48,30.49,30.43,30.45,127034.0,27.7568,27.766,27.7113,27.7295,127034.0
2023-08-14 15:35:00,30.46,30.52,30.45,30.52,127003.0,27.7386,27.7933,27.7295,27.7933,127003.0
2023-08-14 15:40:00,30.52,30.53,30.48,30.53,100708.0,27.7933,27.8024,27.7568,27.8024,100708.0
2023-08-14 15:45:00,30.52,30.54,30.48,30.51,157724.0,27.7933,27.8115,27.7568,27.7842,157724.0
2023-08-14 15:50:00,30.5,30.55,30.46,30.55,270818.0,27.7751,27.8206,27.7386,27.8206,270818.0
2023-08-14 15:55:00,30.54,30.59,30.53,30.56,568961.0,27.8115,27.857,27.8024,27.8297,568961.0
2023-08-15 09:30:00,30.02,30.22,29.85,29.96,405572.0,27.3379,27.5201,27.1831,27.2833,405572.0
2023-08-15 09:35:00,29.95,30.0,29.76,29.76,209374.0,27.2742,27.3197,27.1012,27.1012,209374.0
2023-08-15 09:40:00,29.77,29.81,29.7,29.72,219901.0,27.1103,27.1467,27.0465,27.0647,219901.0
2023-08-15 09:45:00,29.72,29.72,29.6,29.68,235603.0,27.0647,27.0647,26.9555,27.0283,235603.0
2023-08-15 09:50:00,29.68,29.77,29.62,29.69,159001.0,27.0283,27.1103,26.9737,27.0374,159001.0
2023-08-15 09:55:00,29.69,29.79,29.64,29.79,149546.0,27.0374,27.1285,26.9919,27.1285,149546.0
2023-08-15 10:00:00,29.79,29.81,29.61,29.68,139639.0,27.1285,27.1467,26.9646,27.0283,139639.0
2023-08-15 10:05:00,29.69,29.69,29.59,29.63,106569.0,27.0374,27.0374,26.9464,26.9828,106569.0
2023-08-15 10:10:00,29.63,29.66,29.59,29.6,164044.0,26.9828,27.0101,26.9464,26.9555,164044.0
2023-08-15 10:15:00,29.6,29.64,29.58,29.62,106627.0,26.9555,26.9919,26.9373,26.9737,106627.0
2023-08-15 10:20:00,29.62,29.63,29.57,29.61,98769.0,26.9737,26.9828,26.9281,26.9646,98769.0
2023-08-15 10:25:00,29.61,29.66,29.58,29.66,164900.0,26.9646,27.0101,26.9373,27.0101,164900.0
2023-08-15 10:30:00,29.65,29.72,29.62,29.67,283548.0,27.001,27.0647,26.9737,27.0192,283548.0
2023-08-15 10:35:00,29.68,29.76,29.62,29.76,122069.0,27.0283,27.1012,26.9737,27.1012,122069.0
2023-08-15 10:40:00,29.76,29.76,29.7,29.71,91851.0,27.1012,27.1012,27.0465,27.0556,91851.0
2023-08-15 10:45:00,29.71,29.74,29.61,29.62,116656.0,27.0556,27.083,26.9646,26.9737,116656.0
2023-08-15 10:50:00,29.62,29.7,29.61,29.68,172088.0,26.9737,27.0465,26.9646,27.0283,172088.0
2023-08-15 10:55:00,29.68,29.73,29.64,29.72,130477.0,27.0283,27.0739,26.9919,27.0647,130477.0
2023-08-15 11:00:00,29.72,29.84,29.71,29.84,93810.0,27.0647,27.174,27.0556,27.174,93810.0
2023-08-15 11:05:00,29.84,29.91,29.82,29.91,121841.0,27.174,27.2378,27.1558,27.2378,121841.0
2023-08-15 11:10:00,29.91,29.97,29.89,29.96,124161.0,27.2378,27.2924,27.2196,27.2833,124161.0
2023-08-15 11:15:00,29.97,29.97,29.85,29.88,133908.0,27.2924,27.2924,27.1831,27.2105,133908.0
2023-08-15 11:20:00,29.88,29.91,29.85,29.89,60063.0,27.2105,27.2378,27.1831,27.2196,60063.0
2023-08-15 11:25:00,29.9,29.9,29.81,29.88,109616.0,27.2287,27.2287,27.1467,27.2105,109616.0
2023-08-15 11:30:00,29.88,29.9,29.84,29.87,101845.0,27.2105,27.2287,27.174,27.2013,101845.0
2023-08-15 11:35:00,29.88,29.89,29.82,29.85,49122.0,27.2105,27.2196,27.1558,27.1831,49122.0
2023-08-15 11:40:00,29.85,29.9,29.78,29.79,128952.0,27.1831,27.2287,27.1194,27.1285,128952.0
2023-08-15 11:45:00,29.79,29.85,29.77,29.8,103871.0,27.1285,27.1831,27.1103,27.1376,103871.0
2023-08-15 11:50:00,29.8,29.81,29.75,29.77,74686.0,27.1376,27.1467,27.0921,27.1103,74686.0
2023-08-15 11:55:00,29.76,29.8,29.74,29.79,63741.0,27.1012,27.1376,27.083,27.1285,63741.0
2023-08-15 12:00:00,29.79,29.84,29.76,29.82,106744.0,27.1285,27.174,27.1012,27.1558,106744.0
2023-08-15 12:05:00,29.81,29.83,29.76,29.79,98931.0,27.1467,27.1649,27.1012,27.1285,98931.0
2023-08-15 12:10:00,29.79,29.8,29.74,29.76,61824.0,27.1285,27.1376,27.083,27.1012,61824.0
2023-08-15 12:15:00,29.76,29.8,29.73,29.75,139691.0,27.1012,27.1376,27.0739,27.0921,139691.0
2023-08-15 12:20:00,29.76,29.8,29.75,29.78,138728.0,27.1012,27.1376,27.0921,27.1194,138728.0
2023-08-15 12:25:00,29.77,29.79,29.75,29.78,80193.0,27.1103,27.1285,27.0921,27.1194,80193.0
2023-08-15 12:30:00,29.78,29.79,29.69,29.71,109829.0,27.1194,27.1285,27.0374,27.0556,109829.0
2023-08-15 12:35:00,29.71,29.74,29.62,29.67,154367.0,27.0556,27.083,26.9737,27.0192,154367.0
2023-08-15 12:40:00,29.66,29.7,29.65,29.66,85470.0,27.0101,27.0465,27.001,27.0101,85470.0
2023-08-15 12:45:00,29.66,29.7,29.65,29.66,86170.0,27.0101,27.0465,27.001,27.0101,86170.0
2023-08-15 12:50:00,29.66,29.68,29.62,29.67,100485.0,27.0101,27.0283,26.9737,27.0192,100485.0
2023-08-15 12:55:00,29.68,29.7,29.64,29.7,70475.0,27.0283,27.0465,26.9919,27.0465,70475.0
2023-08-15 13:00:00,29.7,29.71,29.62,29.67,73201.0,27.0465,27.0556,26.9737,27.0192,73201.0
2023-08-15 13:05:00,29.67,29.68,29.61,29.64,156478.0,27.0192,27.0283,26.9646,26.9919,156478.0
2023-08-15 13:10:00,29.64,29.68,29.63,29.66,61677.0,26.9919,27.0283,26.9828,27.0101,61677.0
2023-08-15 13:15:00,29.66,29.68,29.63,29.66,144476.0,27.0101,27.0283,26.9828,27.0101,144476.0
2023-08-15 13:20:00,29.66,29.67,29.62,29.65,82554.0,27.0101,27.0192,26.9737,27.001,82554.0
2023-08-15 13:25:00,29.65,29.67,29.64,29.66,46675.0,27.001,27.0192,26.9919,27.0101,46675.0
2023-08-15 13:30:00,29.66,29.66,29.57,29.58,140245.0,27.0101,27.0101,26.9281,26.9373,140245.0
2023-08-15 13:35:00,29.58,29.59,29.54,29.54,55356.0,26.9373,26.9464,26.9008,26.9008,55356.0
2023-08-15 13:40:00,29.55,29.56,29.53,29.55,87867.0,26.9099,26.919,26.8917,26.9099,87867.0
2023-08-15 13:45:00,29.55,29.59,29.51,29.53,54293.0,26.9099,26.9464,26.8735,26.8917,54293.0
2023-08-15 13:50:00,29.53,29.58,29.52,29.55,130451.0,26.8917,26.9373,26.8826,26.9099,130451.0
2023-08-15 13:55:00,29.55,29.59,29.54,29.59,123953.0,26.9099,26.9464,26.9008,26.9464,123953.0
2023-08-15 14:00:00,29.59,29.6,29.54,29.57,61045.0,26.9464,26.9555,26.9008,26.9281,61045.0
2023-08-15 14:05:00,29.57,29.59,29.56,29.59,35019.0,26.9281,26.9464,26.919,26.9464,35019.0
2023-08-15 14:10:00,29.59,29.62,29.57,29.6,70916.0,26.9464,26.9737,26.9281,26.9555,70916.0
2023-08-15 14:15:00,29.59,29.61,29.58,29.58,49521.0,26.9464,26.9646,26.9373,26.9373,49521.0
2023-08-15 14:20:00,29.59,29.62,29.56,29.61,95573.0,26.9464,26.9737,26.919,26.9646,95573.0
2023-08-15 14:25:00,29.61,29.66,29.6,29.61,179776.0,26.9646,27.0101,26.9555,26.9646,179776.0
2023-08-15 14:30:00,29.61,29.67,29.6,29.67,87850.0,26.9646,27.0192,26.9555,27.0192,87850.0
2023-08-15 14:35:00,29.67,29.68,29.64,29.67,48890.0,27.0192,27.0283,26.9919,27.0192,48890.0
2023-08-15 14:40:00,29.67,29.7,29.66,29.69,41746.0,27.0192,27.0465,27.0101,27.0374,41746.0
2023-08-15 14:45:00,29.69,29.69,29.64,29.66,59979.0,27.0374,27.0374,26.9919,27.0101,59979.0
2023-08-15 14:50:00,29.66,29.68,29.65,29.67,39217.0,27.0101,27.0283,27.001,27.0192,39217.0
2023-08-15 14:55:00,29.67,29.68,29.63,29.66,94822.0,27.0192,27.0283,26.9828,27.0101,94822.0
2023-08-15 15:00:00,29.66,29.67,29.61,29.62,104539.0,27.0101,27.0192,26.9646,26.9737,104539.0
2023-08-15 15:05:00,29.63,29.64,29.6,29.62,69757.0,26.9828,26.9919,26.9555,26.9737,69757.0
2023-08-15 15:10:00,29.62,29.65,29.6,29.62,81959.0,26.9737,27.001,26.9555,26.9737,81959.0
2023-08-15 15:15:00,29.62,29.68,29.61,29.66,184005.0,26.9737,27.0283,26.9646,27.0101,184005.0
2023-08-15 15:20:00,29.66,29.66,29.61,29.63,93973.0,27.0101,27.0101,26.9646,26.9828,93973.0
2023-08-15 15:25:00,29.63,29.63,29.55,29.58,190065.0,26.9828,26.9828,26.9099,26.9373,190065.0
2023-08-15 15:30:00,29.57,29.63,29.54,29.6,249138.0,26.9281,26.9828,26.9008,26.9555,249138.0
2023-08-15 15:35:00,29.59,29.62,29.58,29.61,162267.0,26.9464,26.9737,26.9373,26.9646,162267.0
2023-08-15 15:40:00,29.6,29.62,29.56,29.61,162070.0,26.9555,26.9737,26.919,26.9646,162070.0
2023-08-15 15:45:00,29.61,29.62,29.57,29.61,224983.0,26.9646,26.9737,26.9281,26.9646,224983.0
2023-08-15 15:50:00,29.6,29.62,29.58,29.62,334629.0,26.9555,26.9737,26.9373,26.9737,334629.0
2023-08-15 15:55:00,29.62,29.71,29.58,29.62,1299892.0,26.9737,27.0556,26.9373,26.9737,1299892.0
2023-08-16 09:30:00,29.56,29.61,29.46,29.53,290380.0,26.919,26.9646,26.828,26.8917,290380.0
2023-08-16 09:35:00,29.54,29.57,29.39,29.39,196760.0,26.9008,26.9281,26.7642,26.7642,196760.0
2023-08-16 09:40:00,29.39,29.51,29.36,29.5,137561.0,26.7642,26.8735,26.7369,26.8644,137561.0
2023-08-16 09:45:00,29.51,29.64,29.5,29.59,99350.0,26.8735,26.9919,26.8644,26.9464,99350.0
2023-08-16 09:50:00,29.58,29.66,29.49,29.5,80073.0,26.9373,27.0101,26.8553,26.8644,80073.0
2023-08-16 09:55:00,29.49,29.5,29.35,29.38,175849.0,26.8553,26.8644,26.7278,26.7551,175849.0
2023-08-16 10:00:00,29.39,29.42,29.28,29.29,215938.0,26.7642,26.7916,26.6641,26.6732,215938.0
2023-08-16 10:05:00,29.29,29.38,29.29,29.33,65989.0,26.6732,26.7551,26.6732,26.7096,65989.0
2023-08-16 10:10:00,29.32,29.37,29.28,29.29,170440.0,26.7005,26.746,26.6641,26.6732,170440.0
2023-08-16 10:15:00,29.29,29.35,29.25,29.33,119548.0,26.6732,26.7278,26.6367,26.7096,119548.0
2023-08-16 10:20:00,29.33,29.35,29.28,29.3,133456.0,26.7096,26.7278,26.6641,26.6823,133456.0
2023-08-16 10:25:00,29.3,29.35,29.26,29.29,89019.0,26.6823,26.7278,26.6458,26.6732,89019.0
2023-08-16 10:30:00,29.29,29.34,29.25,29.32,114494.0,26.6732,26.7187,26.6367,26.7005,114494.0
2023-08-16 10:35:00,29.33,29.33,29.26,29.29,65112.0,26.7096,26.7096,26.6458,26.6732,65112.0
2023-08-16 10:40:00,29.29,29.32,29.26,29.32,105468.0,26.6732,26.7005,26.6458,26.7005,105468.0
2023-08-16 10:45:00,29.31,29.35,29.29,29.31,53344.0,26.6914,26.7278,26.6732,26.6914,53344.0
2023-08-16 10:50:00,29.31,29.37,29.31,29.37,81144.0,26.6914,26.746,26.6914,26.746,81144.0
2023-08-16 10:55:00,29.37,29.42,29.34,29.39,75521.0,26.746,26.7916,26.7187,26.7642,75521.0
2023-08-16 11:00:00,29.39,29.43,29.37,29.38,65751.0,26.7642,26.8007,26.746,26.7551,65751.0
2023-08-16 11:05:00,29.39,29.4,29.33,29.37,47961.0,26.7642,26.7733,26.7096,26.746,47961.0
2023-08-16 11:10:00,29.37,29.39,29.35,29.38,25464.0,26.746,26.7642,26.7278,26.7551,25464.0
2023-08-16 11:15:00,29.38,29.43,29.37,29.4,36369.0,26.7551,26.8007,26.746,26.7733,36369.0
2023-08-16 11:20:00,29.41,29.46,29.4,29.44,55904.0,26.7824,26.828,26.7733,26.8098,55904.0
2023-08-16 11:25:00,29.44,29.45,29.4,29.43,32398.0,26.8098,26.8189,26.7733,26.8007,32398.0
2023-08-16 11:30:00,29.43,29.46,29.42,29.44,39148.0,26.8007,26.828,26.7916,26.8098,39148.0
2023-08-16 11:35:00,29.45,29.45,29.34,29.37,108009.0,26.8189,26.8189,26.7187,26.746,108009.0
2023-08-16 11:40:00,29.37,29.4,29.34,29.38,52095.0,26.746,26.7733,26.7187,26.7551,52095.0
2023-08-16 11:45:00,29.38,29.38,29.31,29.32,59283.0,26.7551,26.7551,26.6914,26.7005,59283.0
2023-08-16 11:50:00,29.32,29.33,29.28,29.32,50566.0,26.7005,26.7096,26.6641,26.7005,50566.0
2023-08-16 11:55:00,29.32,29.32,29.26,29.3,161981.0,26.7005,26.7005,26.6458,26.6823,161981.0
2023-08-16 12:00:00,29.3,29.35,29.29,29.33,69223.0,26.6823,26.7278,26.6732,26.7096,69223.0
2023-08-16 12:05:00,29.33,29.38,29.32,29.37,90798.0,26.7096,26.7551,26.7005,26.746,90798.0
2023-08-16 12:10:00,29.37,29.43,29.34,29.41,58778.0,26.746,26.8007,26.7187,26.7824,58778.0
2023-08-16 12:15:00,29.4,29.45,29.39,29.43,66997.0,26.7733,26.8189,26.7642,26.8007,66997.0
2023-08-16 12:20:00,29.44,29.46,29.39,29.4,54886.0,26.8098,26.828,26.7642,26.7733,54886.0
2023-08-16 12:25:00,29.4,29.43,29.38,29.41,57351.0,26.7733,26.8007,26.7551,26.7824,57351.0
2023-08-16 12:30:00,29.41,29.45,29.39,29.44,77837.0,26.7824,26.8189,26.7642,26.8098,77837.0
2023-08-16 12:35:00,29.44,29.46,29.42,29.44,56118.0,26.8098,26.828,26.7916,26.8098,56118.0
2023-08-16 12:40:00,29.44,29.45,29.41,29.43,65024.0,26.8098,26.8189,26.7824,26.8007,65024.0
2023-08-16 12:45:00,29.42,29.42,29.36,29.38,61520.0,26.7916,26.7916,26.7369,26.7551,61520.0
2023-08-16 12:50:00,29.38,29.41,29.36,29.37,44036.0,26.7551,26.7824,26.7369,26.746,44036.0
2023-08-16 12:55:00,29.37,29.41,29.36,29.39,57445.0,26.746,26.7824,26.7369,26.7642,57445.0
2023-08-16 13:00:00,29.4,29.4,29.35,29.37,56035.0,26.7733,26.7733,26.7278,26.746,56035.0
2023-08-16 13:05:00,29.37,29.38,29.28,29.29,66939.0,26.746,26.7551,26.6641,26.6732,66939.0
2023-08-16 13:10:00,29.29,29.31,29.26,29.3,86716.0,26.6732,26.6914,26.6458,26.6823,86716.0
2023-08-16 13:15:00,29.31,29.32,29.29,29.32,78557.0,26.6914,26.7005,26.6732,26.7005,78557.0
2023-08-16 13:20:00,29.32,29.33,29.31,29.32,52754.0,26.7005,26.7096,26.6914,26.7005,52754.0
2023-08-16 13:25:00,29.31,29.35,29.31,29.34,104856.0,26.6914,26.7278,26.6914,26.7187,104856.0
2023-08-16 13:30:00,29.34,29.36,29.26,29.32,142653.0,26.7187,26.7369,26.6458,26.7005,142653.0
2023-08-16 13:35:00,29.32,29.35,29.27,29.32,95858.0,26.7005,26.7278,26.655,26.7005,95858.0
2023-08-16 13:40:00,29.33,29.37,29.31,29.32,60977.0,26.7096,26.746,26.6914,26.7005,60977.0
2023-08-16 13:45:00,29.32,29.37,29.31,29.35,46796.0,26.7005,26.746,26.6914,26.7278,46796.0
2023-08-16 13:50:00,29.35,29.39,29.34,29.39,72767.0,26.7278,26.7642,26.7187,26.7642,72767.0
2023-08-16 13:55:00,29.39,29.4,29.35,29.38,42059.0,26.7642,26.7733,26.7278,26.7551,42059.0
2023-08-16 14:00:00,29.39,29.39,29.29,29.31,130248.0,26.7642,26.7642,26.6732,26.6914,130248.0
2023-08-16 14:05:00,29.3,29.33,29.27,29.3,116702.0,26.6823,26.7096,26.655,26.6823,116702.0
2023-08-16 14:10:00,29.3,29.34,29.26,29.27,101242.0,26.6823,26.7187,26.6458,26.655,101242.0
2023-08-16 14:15:00,29.27,29.32,29.26,29.29,99468.0,26.655,26.7005,26.6458,26.6732,99468.0
2023-08-16 14:20:00,29.29,29.33,29.28,29.3,84517.0,26.6732,26.7096,26.6641,26.6823,84517.0
2023-08-16 14:25:00,29.3,29.3,29.26,29.28,248098.0,26.6823,26.6823,26.6458,26.6641,248098.0
2023-08-16 14:30:00,29.28,29.3,29.26,29.27,124746.0,26.6641,26.6823,26.6458,26.655,124746.0
2023-08-16 14:35:00,29.27,29.28,29.25,29.25,92977.0,26.655,26.6641,26.6367,26.6367,92977.0
2023-08-16 14:40:00,29.25,29.27,29.22,29.26,105022.0,26.6367,26.655,26.6094,26.6458,105022.0
2023-08-16 14:45:00,29.26,29.27,29.21,29.22,332479.0,26.6458,26.655,26.6003,26.6094,332479.0
2023-08-16 14:50:00,29.21,29.22,29.15,29.17,80782.0,26.6003,26.6094,26.5457,26.5639,80782.0
2023-08-16 14:55:00,29.16,29.19,29.15,29.18,81770.0,26.5548,26.5821,26.5457,26.573,81770.0
2023-08-16 15:00:00,29.19,29.2,29.15,29.17,137561.0,26.5821,26.5912,26.5457,26.5639,137561.0
2023-08-16 15:05:00,29.17,29.19,29.12,29.14,71761.0,26.5639,26.5821,26.5184,26.5366,71761.0
2023-08-16 15:10:00,29.15,29.16,29.03,29.04,294150.0,26.5457,26.5548,26.4364,26.4455,294150.0
2023-08-16 15:15:00,29.04,29.04,28.96,29.01,306789.0,26.4455,26.4455,26.3726,26.4182,306789.0
2023-08-16 15:20:00,29.01,29.07,29.0,29.04,104241.0,26.4182,26.4728,26.4091,26.4455,104241.0
2023-08-16 15:25:00,29.03,29.1,29.0,29.09,340131.0,26.4364,26.5001,26.4091,26.491,340131.0
2023-08-16 15:30:00,29.09,29.11,29.07,29.09,186177.0,26.491,26.5092,26.4728,26.491,186177.0
2023-08-16 15:35:00,29.09,29.1,29.05,29.07,295526.0,26.491,26.5001,26.4546,26.4728,295526.0
2023-08-16 15:40:00,29.07,29.1,29.04,29.04,294823.0,26.4728,26.5001,26.4455,26.4455,294823.0
2023-08-16 15:45:00,29.05,29.08,29.03,29.07,387752.0,26.4546,26.4819,26.4364,26.4728,387752.0
2023-08-16 15:50:00,29.07,29.16,29.05,29.11,437387.0,26.4728,26.5548,26.4546,26.5092,437387.0
2023-08-16 15:55:00,29.1,29.14,29.06,29.11,824907.0,26.5001,26.5366,26.4637,26.5092,824907.0
2023-08-17 09:30:00,29.33,29.37,29.11,29.23,151936.0,26.7096,26.746,26.5092,26.6185,151936.0
2023-08-17 09:35:00,29.24,29.25,29.06,29.16,73917.0,26.6276,26.6367,26.4637,26.5548,73917.0
2023-08-17 09:40:00,29.16,29.19,29.01,29.03,152761.0,26.5548,26.5821,26.4182,26.4364,152761.0
2023-08-17 09:45:00,29.03,29.1,28.98,28.98,194776.0,26.4364,26.5001,26.3909,26.3909,194776.0
2023-08-17 09:50:00,28.98,29.01,28.93,28.99,92755.0,26.3909,26.4182,26.3453,26.4,92755.0
2023-08-17 09:55:00,28.99,29.01,28.87,28.96,172858.0,26.4,26.4182,26.2907,26.3726,172858.0
2023-08-17 10:00:00,28.96,29.07,28.95,29.02,58030.0,26.3726,26.4728,26.3635,26.4273,58030.0
2023-08-17 10:05:00,29.03,29.04,28.98,29.01,200082.0,26.4364,26.4455,26.3909,26.4182,200082.0
2023-08-17 10:10:00,29.01,29.05,28.95,29.02,167702.0,26.4182,26.4546,26.3635,26.4273,167702.0
2023-08-17 10:15:00,29.01,29.09,29.0,29.02,169621.0,26.4182,26.491,26.4091,26.4273,169621.0
2023-08-17 10:20:00,29.02,29.03,28.95,28.99,171416.0,26.4273,26.4364,26.3635,26.4,171416.0
2023-08-17 10:25:00,28.99,29.04,28.95,29.0,296270.0,26.4,26.4455,26.3635,26.4091,296270.0
2023-08-17 10:30:00,28.99,29.06,28.94,28.95,133150.0,26.4,26.4637,26.3544,26.3635,133150.0
2023-08-17 10:35:00,28.95,28.99,28.93,28.96,120188.0,26.3635,26.4,26.3453,26.3726,120188.0
2023-08-17 10:40:00,28.96,29.04,28.95,28.96,70066.0,26.3726,26.4455,26.3635,26.3726,70066.0
2023-08-17 10:45:00,28.96,29.03,28.94,29.03,61881.0,26.3726,26.4364,26.3544,26.4364,61881.0
2023-08-17 10:50:00,29.03,29.05,28.99,29.0,56955.0,26.4364,26.4546,26.4,26.4091,56955.0
2023-08-17 10:55:00,28.99,29.04,28.98,29.01,150232.0,26.4,26.4455,26.3909,26.4182,150232.0
2023-08-17 11:00:00,29.01,29.02,28.96,28.98,51570.0,26.4182,26.4273,26.3726,26.3909,51570.0
2023-08-17 11:05:00,28.98,29.02,28.96,28.97,62611.0,26.3909,26.4273,26.3726,26.3818,62611.0
2023-08-17 11:10:00,28.98,28.99,28.94,28.96,43613.0,26.3909,26.4,26.3544,26.3726,43613.0
2023-08-17 11:15:00,28.96,28.99,28.94,28.98,80302.0,26.3726,26.4,26.3544,26.3909,80302.0
2023-08-17 11:20:00,28.99,29.0,28.96,28.99,97018.0,26.4,26.4091,26.3726,26.4,97018.0
2023-08-17 11:25:00,28.99,29.0,28.94,28.94,101473.0,26.4,26.4091,26.3544,26.3544,101473.0
2023-08-17 11:30:00,28.95,28.98,28.91,28.95,103044.0,26.3635,26.3909,26.3271,26.3635,103044.0
2023-08-17 11:35:00,28.95,28.95,28.86,28.87,61319.0,26.3635,26.3635,26.2816,26.2907,61319.0
2023-08-17 11:40:00,28.87,28.91,28.86,28.89,53999.0,26.2907,26.3271,26.2816,26.3089,53999.0
2023-08-17 11:45:00,28.89,28.9,28.83,28.84,47098.0,26.3089,26.318,26.2543,26.2634,47098.0
2023-08-17 11:50:00,28.84,28.91,28.82,28.89,69993.0,26.2634,26.3271,26.2452,26.3089,69993.0
2023-08-17 11:55:00,28.88,28.95,28.88,28.93,38976.0,26.2998,26.3635,26.2998,26.3453,38976.0
2023-08-17 12:00:00,28.93,28.96,28.92,28.95,41521.0,26.3453,26.3726,26.3362,26.3635,41521.0
2023-08-17 12:05:00,28.95,28.97,28.93,28.93,65891.0,26.3635,26.3818,26.3453,26.3453,65891.0
2023-08-17 12:10:00,28.93,28.96,28.91,28.93,59338.0,26.3453,26.3726,26.3271,26.3453,59338.0
2023-08-17 12:15:00,28.92,28.93,28.88,28.91,60839.0,26.3362,26.3453,26.2998,26.3271,60839.0
2023-08-17 12:20:00,28.91,29.0,28.9,29.0,35345.0,26.3271,26.4091,26.318,26.4091,35345.0
2023-08-17 12:25:00,29.0,29.01,28.95,28.96,55519.0,26.4091,26.4182,26.3635,26.3726,55519.0
2023-08-17 12:30:00,28.96,28.98,28.93,28.94,47190.0,26.3726,26.3909,26.3453,26.3544,47190.0
2023-08-17 12:35:00,28.94,28.95,28.91,28.94,32179.0,26.3544,26.3635,26.3271,26.3544,32179.0
2023-08-17 12:40:00,28.93,28.98,28.91,28.95,55296.0,26.3453,26.3909,26.3271,26.3635,55296.0
2023-08-17 12:45:00,28.95,28.95,28.91,28.95,33084.0,26.3635,26.3635,26.3271,26.3635,33084.0
2023-08-17 12:50:00,28.95,28.97,28.94,28.94,45906.0,26.3635,26.3818,26.3544,26.3544,45906.0
2023-08-17 12:55:00,28.94,28.95,28.93,28.94,36159.0,26.3544,26.3635,26.3453,26.3544,36159.0
2023-08-17 13:00:00,28.94,28.95,28.92,28.93,43451.0,26.3544,26.3635,26.3362,26.3453,43451.0
2023-08-17 13:05:00,28.93,28.95,28.9,28.91,20912.0,26.3453,26.3635,26.318,26.3271,20912.0
2023-08-17 13:10:00,28.91,28.92,28.89,28.91,78499.0,26.3271,26.3362,26.3089,26.3271,78499.0
2023-08-17 13:15:00,28.92,28.93,28.87,28.9,110577.0,26.3362,26.3453,26.2907,26.318,110577.0
2023-08-17 13:20:00,28.91,28.92,28.87,28.88,75874.0,26.3271,26.3362,26.2907,26.2998,75874.0
2023-08-17 13:25:00,28.88,28.92,28.87,28.9,55377.0,26.2998,26.3362,26.2907,26.318,55377.0
2023-08-17 13:30:00,28.9,28.93,28.89,28.91,25597.0,26.318,26.3453,26.3089,26.3271,25597.0
2023-08-17 13:35:00,28.92,28.94,28.89,28.92,27429.0,26.3362,26.3544,26.3089,26.3362,27429.0
2023-08-17 13:40:00,28.91,28.94,28.87,28.89,57434.0,26.3271,26.3544,26.2907,26.3089,57434.0
2023-08-17 13:45:00,28.89,28.92,28.88,28.9,56881.0,26.3089,26.3362,26.2998,26.318,56881.0
2023-08-17 13:50:00,28.9,28.92,28.89,28.9,31324.0,26.318,26.3362,26.3089,26.318,31324.0
2023-08-17 13:55:00,28.91,28.91,28.87,28.87,117043.0,26.3271,26.3271,26.2907,26.2907,117043.0
2023-08-17 14:00:00,28.87,28.9,28.87,28.9,71339.0,26.2907,26.318,26.2907,26.318,71339.0
2023-08-17 14:05:00,28.9,28.9,28.87,28.9,72968.0,26.318,26.318,26.2907,26.318,72968.0
2023-08-17 14:10:00,28.89,28.91,28.87,28.9,40926.0,26.3089,26.3271,26.2907,26.318,40926.0
2023-08-17 14:15:00,28.89,28.92,28.87,28.92,59375.0,26.3089,26.3362,26.2907,26.3362,59375.0
2023-08-17 14:20:00,28.92,28.94,28.9,28.92,35493.0,26.3362,26.3544,26.318,26.3362,35493.0
2023-08-17 14:25:00,28.92,28.95,28.91,28.93,42900.0,26.3362,26.3635,26.3271,26.3453,42900.0
2023-08-17 14:30:00,28.93,28.94,28.91,28.93,46324.0,26.3453,26.3544,26.3271,26.3453,46324.0
2023-08-17 14:35:00,28.92,28.94,28.9,28.93,25745.0,26.3362,26.3544,26.318,26.3453,25745.0
2023-08-17 14:40:00,28.93,28.97,28.89,28.96,80843.0,26.3453,26.3818,26.3089,26.3726,80843.0
2023-08-17 14:45:00,28.95,28.95,28.88,28.92,95819.0,26.3635,26.3635,26.2998,26.3362,95819.0
2023-08-17 14:50:00,28.91,28.93,28.88,28.89,85261.0,26.3271,26.3453,26.2998,26.3089,85261.0
2023-08-17 14:55:00,28.9,28.9,28.86,28.9,91136.0,26.318,26.318,26.2816,26.318,91136.0
2023-08-17 15:00:00,28.89,28.92,28.87,28.9,96550.0,26.3089,26.3362,26.2907,26.318,96550.0
2023-08-17 15:05:00,28.89,28.94,28.89,28.9,112552.0,26.3089,26.3544,26.3089,26.318,112552.0
2023-08-17 15:10:00,28.9,28.93,28.89,28.92,86420.0,26.318,26.3453,26.3089,26.3362,86420.0
2023-08-17 15:15:00,28.92,28.93,28.88,28.93,114203.0,26.3362,26.3453,26.2998,26.3453,114203.0
2023-08-17 15:20:00,28.92,28.97,28.9,28.92,81194.0,26.3362,26.3818,26.318,26.3362,81194.0
2023-08-17 15:25:00,28.92,28.96,28.92,28.94,158993.0,26.3362,26.3726,26.3362,26.3544,158993.0
2023-08-17 15:30:00,28.95,28.98,28.94,28.95,157633.0,26.3635,26.3909,26.3544,26.3635,157633.0
2023-08-17 15:35:00,28.95,28.97,28.92,28.94,150330.0,26.3635,26.3818,26.3362,26.3544,150330.0
2023-08-17 15:40:00,28.95,28.99,28.94,28.99,244254.0,26.3635,26.4,26.3544,26.4,244254.0
2023-08-17 15:45:00,28.99,29.02,28.97,29.0,340993.0,26.4,26.4273,26.3818,26.4091,340993.0
2023-08-17 15:50:00,29.0,29.01,28.97,29.01,318528.0,26.4091,26.4182,26.3818,26.4182,318528.0
2023-08-17 15:55:00,29.01,29.01,28.94,28.95,508934.0,26.4182,26.4182,26.3544,26.3635,508934.0
2023-08-18 09:30:00,28.5,28.67,28.44,28.57,422966.0,25.9537,26.1086,25.8991,26.0175,422966.0
2023-08-18 09:35:00,28.56,28.58,28.47,28.53,73572.0,26.0084,26.0266,25.9264,25.9811,73572.0
2023-08-18 09:40:00,28.53,28.67,28.48,28.61,125502.0,25.9811,26.1086,25.9355,26.0539,125502.0
2023-08-18 09:45:00,28.61,28.88,28.6,28.88,144577.0,26.0539,26.2998,26.0448,26.2998,144577.0
2023-08-18 09:50:00,28.88,28.89,28.81,28.82,105927.0,26.2998,26.3089,26.236,26.2452,105927.0
2023-08-18 09:55:00,28.82,28.84,28.75,28.76,55909.0,26.2452,26.2634,26.1814,26.1905,55909.0
2023-08-18 10:00:00,28.76,28.76,28.67,28.69,97801.0,26.1905,26.1905,26.1086,26.1268,97801.0
2023-08-18 10:05:00,28.7,28.71,28.63,28.65,186666.0,26.1359,26.145,26.0721,26.0903,186666.0
2023-08-18 10:10:00,28.65,28.66,28.56,28.57,77751.0,26.0903,26.0995,26.0084,26.0175,77751.0
2023-08-18 10:15:00,28.57,28.66,28.55,28.65,104844.0,26.0175,26.0995,25.9993,26.0903,104844.0
2023-08-18 10:20:00,28.64,28.71,28.64,28.66,86901.0,26.0812,26.145,26.0812,26.0995,86901.0
2023-08-18 10:25:00,28.66,28.71,28.62,28.7,100915.0,26.0995,26.145,26.063,26.1359,100915.0
2023-08-18 10:30:00,28.69,28.79,28.68,28.76,69818.0,26.1268,26.2178,26.1177,26.1905,69818.0
2023-08-18 10:35:00,28.75,28.78,28.73,28.75,41275.0,26.1814,26.2087,26.1632,26.1814,41275.0
2023-08-18 10:40:00,28.74,28.78,28.74,28.78,41655.0,26.1723,26.2087,26.1723,26.2087,41655.0
2023-08-18 10:45:00,28.78,28.8,28.74,28.8,76019.0,26.2087,26.2269,26.1723,26.2269,76019.0
2023-08-18 10:50:00,28.8,28.85,28.79,28.83,49511.0,26.2269,26.2725,26.2178,26.2543,49511.0
2023-08-18 10:55:00,28.84,28.86,28.82,28.83,36807.0,26.2634,26.2816,26.2452,26.2543,36807.0
2023-08-18 11:00:00,28.84,28.89,28.81,28.84,65827.0,26.2634,26.3089,26.236,26.2634,65827.0
2023-08-18 11:05:00,28.84,28.87,28.81,28.86,40309.0,26.2634,26.2907,26.236,26.2816,40309.0
2023-08-18 11:10:00,28.86,28.89,28.84,28.85,62621.0,26.2816,26.3089,26.2634,26.2725,62621.0
2023-08-18 11:15:00,28.86,28.87,28.79,28.83,36754.0,26.2816,26.2907,26.2178,26.2543,36754.0
2023-08-18 11:20:00,28.83,28.89,28.82,28.84,71463.0,26.2543,26.3089,26.2452,26.2634,71463.0
2023-08-18 11:25:00,28.84,28.85,28.77,28.8,66293.0,26.2634,26.2725,26.1996,26.2269,66293.0
2023-08-18 11:30:00,28.8,28.85,28.78,28.84,61006.0,26.2269,26.2725,26.2087,26.2634,61006.0
2023-08-18 11:35:00,28.85,28.86,28.77,28.78,112623.0,26.2725,26.2816,26.1996,26.2087,112623.0
2023-08-18 11:40:00,28.78,28.82,28.76,28.82,136031.0,26.2087,26.2452,26.1905,26.2452,136031.0
2023-08-18 11:45:00,28.81,28.81,28.72,28.74,58941.0,26.236,26.236,26.1541,26.1723,58941.0
2023-08-18 11:50:00,28.73,28.78,28.73,28.77,46423.0,26.1632,26.2087,26.1632,26.1996,46423.0
2023-08-18 11:55:00,28.76,28.78,28.74,28.77,58183.0,26.1905,26.2087,26.1723,26.1996,58183.0
2023-08-18 12:00:00,28.78,28.86,28.75,28.84,63312.0,26.2087,26.2816,26.1814,26.2634,63312.0
2023-08-18 12:05:00,28.84,28.84,28.8,28.8,28695.0,26.2634,26.2634,26.2269,26.2269,28695.0
2023-08-18 12:10:00,28.8,28.8,28.73,28.76,50075.0,26.2269,26.2269,26.1632,26.1905,50075.0
2023-08-18 12:15:00,28.75,28.76,28.7,28.71,57546.0,26.1814,26.1905,26.1359,26.145,57546.0
2023-08-18 12:20:00,28.71,28.74,28.69,28.71,56576.0,26.145,26.1723,26.1268,26.145,56576.0
2023-08-18 12:25:00,28.72,28.72,28.7,28.71,138826.0,26.1541,26.1541,26.1359,26.145,138826.0
2023-08-18 12:30:00,28.71,28.73,28.69,28.71,94057.0,26.145,26.1632,26.1268,26.145,94057.0
2023-08-18 12:35:00,28.71,28.74,28.7,28.73,45737.0,26.145,26.1723,26.1359,26.1632,45737.0
2023-08-18 12:40:00,28.73,28.79,28.71,28.78,40188.0,26.1632,26.2178,26.145,26.2087,40188.0
2023-08-18 12:45:00,28.78,28.81,28.76,28.78,25484.0,26.2087,26.236,26.1905,26.2087,25484.0
2023-08-18 12:50:00,28.78,28.82,28.77,28.8,56873.0,26.2087,26.2452,26.1996,26.2269,56873.0
2023-08-18 12:55:00,28.81,28.82,28.74,28.77,52397.0,26.236,26.2452,26.1723,26.1996,52397.0
2023-08-18 13:00:00,28.76,28.76,28.7,28.71,61815.0,26.1905,26.1905,26.1359,26.145,61815.0
2023-08-18 13:05:00,28.71,28.73,28.69,28.72,59209.0,26.145,26.1632,26.1268,26.1541,59209.0
2023-08-18 13:10:00,28.72,28.74,28.69,28.71,39428.0,26.1541,26.1723,26.1268,26.145,39428.0
2023-08-18 13:15:00,28.7,28.71,28.69,28.7,77347.0,26.1359,26.145,26.1268,26.1359,77347.0
2023-08-18 13:20:00,28.7,28.71,28.64,28.65,121880.0,26.1359,26.145,26.0812,26.0903,121880.0
2023-08-18 13:25:00,28.65,28.72,28.64,28.7,51653.0,26.0903,26.1541,26.0812,26.1359,51653.0
2023-08-18 13:30:00,28.7,28.74,28.68,28.73,56950.0,26.1359,26.1723,26.1177,26.1632,56950.0
2023-08-18 13:35:00,28.73,28.74,28.67,28.68,61871.0,26.1632,26.1723,26.1086,26.1177,61871.0
2023-08-18 13:40:00,28.67,28.7,28.64,28.7,61681.0,26.1086,26.1359,26.0812,26.1359,61681.0
2023-08-18 13:45:00,28.7,28.73,28.69,28.7,50940.0,26.1359,26.1632,26.1268,26.1359,50940.0
2023-08-18 13:50:00,28.7,28.72,28.68,28.71,79836.0,26.1359,26.1541,26.1177,26.145,79836.0
2023-08-18 13:55:00,28.72,28.72,28.68,28.71,74736.0,26.1541,26.1541,26.1177,26.145,74736.0
2023-08-18 14:00:00,28.72,28.74,28.7,28.73,59366.0,26.1541,26.1723,26.1359,26.1632,59366.0
2023-08-18 14:05:00,28.73,28.74,28.69,28.7,81796.0,26.1632,26.1723,26.1268,26.1359,81796.0
2023-08-18 14:10:00,28.7,28.72,28.67,28.71,52874.0,26.1359,26.1541,26.1086,26.145,52874.0
2023-08-18 14:15:00,28.7,28.74,28.68,28.7,48145.0,26.1359,26.1723,26.1177,26.1359,48145.0
2023-08-18 14:20:00,28.7,28.72,28.69,28.71,43096.0,26.1359,26.1541,26.1268,26.145,43096.0
2023-08-18 14:25:00,28.7,28.72,28.68,28.7,47627.0,26.1359,26.1541,26.1177,26.1359,47627.0
2023-08-18 14:30:00,28.7,28.72,28.68,28.7,52870.0,26.1359,26.1541,26.1177,26.1359,52870.0
2023-08-18 14:35:00,28.7,28.72,28.69,28.7,55154.0,26.1359,26.1541,26.1268,26.1359,55154.0
2023-08-18 14:40:00,28.7,28.74,28.7,28.73,74832.0,26.1359,26.1723,26.1359,26.1632,74832.0
2023-08-18 14:45:00,28.73,28.75,28.71,28.73,57870.0,26.1632,26.1814,26.145,26.1632,57870.0
2023-08-18 14:50:00,28.73,28.73,28.69,28.7,61368.0,26.1632,26.1632,26.1268,26.1359,61368.0
2023-08-18 14:55:00,28.69,28.73,28.68,28.71,51287.0,26.1268,26.1632,26.1177,26.145,51287.0
2023-08-18 15:00:00,28.72,28.72,28.67,28.7,80123.0,26.1541,26.1541,26.1086,26.1359,80123.0
2023-08-18 15:05:00,28.7,28.74,28.69,28.7,84349.0,26.1359,26.1723,26.1268,26.1359,84349.0
2023-08-18 15:10:00,28.71,28.72,28.68,28.7,72027.0,26.145,26.1541,26.1177,26.1359,72027.0
2023-08-18 15:15:00,28.7,28.71,28.68,28.7,81811.0,26.1359,26.145,26.1177,26.1359,81811.0
2023-08-18 15:20:00,28.7,28.73,28.69,28.7,62078.0,26.1359,26.1632,26.1268,26.1359,62078.0
2023-08-18 15:25:00,28.71,28.72,28.69,28.71,66054.0,26.145,26.1541,26.1268,26.145,66054.0
2023-08-18 15:30:00,28.71,28.72,28.68,28.7,104435.0,26.145,26.1541,26.1177,26.1359,104435.0
2023-08-18 15:35:00,28.7,28.72,28.69,28.72,90923.0,26.1359,26.1541,26.1268,26.1541,90923.0
2023-08-18 15:40:00,28.73,28.76,28.71,28.74,141675.0,26.1632,26.1905,26.145,26.1723,141675.0
2023-08-18 15:45:00,28.75,28.84,28.74,28.82,297153.0,26.1814,26.2634,26.1723,26.2452,297153.0
2023-08-18 15:50:00,28.82,28.84,28.77,28.78,305656.0,26.2452,26.2634,26.1996,26.2087,305656.0
2023-08-18 15:55:00,28.78,28.82,28.76,28.82,502360.0,26.2087,26.2452,26.1905,26.2452,502360.0
2023-08-21 09:30:00,29.0,29.04,28.85,28.86,198110.0,26.4091,26.4455,26.2725,26.2816,198110.0
2023-08-21 09:35:00,28.88,28.91,28.8,28.82,73676.0,26.2998,26.3271,26.2269,26.2452,73676.0
2023-08-21 09:40:00,28.83,28.84,28.59,28.6,128331.0,26.2543,26.2634,26.0357,26.0448,128331.0
2023-08-21 09:45:00,28.61,28.67,28.58,28.66,85012.0,26.0539,26.1086,26.0266,26.0995,85012.0
2023-08-21 09:50:00,28.65,28.72,28.64,28.67,47421.0,26.0903,26.1541,26.0812,26.1086,47421.0
2023-08-21 09:55:00,28.68,28.77,28.66,28.76,41007.0,26.1177,26.1996,26.0995,26.1905,41007.0
2023-08-21 10:00:00,28.76,28.76,28.59,28.61,88163.0,26.1905,26.1905,26.0357,26.0539,88163.0
2023-08-21 10:05:00,28.61,28.64,28.57,28.58,45609.0,26.0539,26.0812,26.0175,26.0266,45609.0
2023-08-21 10:10:00,28.58,28.6,28.54,28.57,90512.0,26.0266,26.0448,25.9902,26.0175,90512.0
2023-08-21 10:15:00,28.57,28.65,28.56,28.58,147562.0,26.0175,26.0903,26.0084,26.0266,147562.0
2023-08-21 10:20:00,28.58,28.6,28.54,28.55,178042.0,26.0266,26.0448,25.9902,25.9993,178042.0
2023-08-21 10:25:00,28.55,28.56,28.5,28.53,116318.0,25.9993,26.0084,25.9537,25.9811,116318.0
2023-08-21 10:30:00,28.53,28.53,28.45,28.46,148257.0,25.9811,25.9811,25.9082,25.9173,148257.0
2023-08-21 10:35:00,28.45,28.5,28.42,28.45,150262.0,25.9082,25.9537,25.8809,25.9082,150262.0
2023-08-21 10:40:00,28.44,28.45,28.39,28.41,161465.0,25.8991,25.9082,25.8536,25.8718,161465.0
2023-08-21 10:45:00,28.4,28.43,28.37,28.38,181171.0,25.8627,25.89,25.8354,25.8445,181171.0
2023-08-21 10:50:00,28.39,28.41,28.36,28.39,128568.0,25.8536,25.8718,25.8263,25.8536,128568.0
2023-08-21 10:55:00,28.39,28.42,28.36,28.4,135841.0,25.8536,25.8809,25.8263,25.8627,135841.0
2023-08-21 11:00:00,28.4,28.47,28.38,28.42,81780.0,25.8627,25.9264,25.8445,25.8809,81780.0
2023-08-21 11:05:00,28.42,28.44,28.4,28.42,65503.0,25.8809,25.8991,25.8627,25.8809,65503.0
2023-08-21 11:10:00,28.42,28.42,28.34,28.37,100689.0,25.8809,25.8809,25.808,25.8354,100689.0
2023-08-21 11:15:00,28.37,28.37,28.32,28.34,77822.0,25.8354,25.8354,25.7898,25.808,77822.0
2023-08-21 11:20:00,28.33,28.36,28.28,28.29,91233.0,25.7989,25.8263,25.7534,25.7625,91233.0
2023-08-21 11:25:00,28.29,28.3,28.24,28.26,79856.0,25.7625,25.7716,25.717,25.7352,79856.0
2023-08-21 11:30:00,28.26,28.33,28.26,28.3,47875.0,25.7352,25.7989,25.7352,25.7716,47875.0
2023-08-21 11:35:00,28.3,28.32,28.25,28.26,45840.0,25.7716,25.7898,25.7261,25.7352,45840.0
2023-08-21 11:40:00,28.27,28.29,28.25,28.27,85331.0,25.7443,25.7625,25.7261,25.7443,85331.0
2023-08-21 11:45:00,28.26,28.27,28.2,28.21,82835.0,25.7352,25.7443,25.6805,25.6897,82835.0
2023-08-21 11:50:00,28.21,28.23,28.19,28.23,147592.0,25.6897,25.7079,25.6714,25.7079,147592.0
2023-08-21 11:55:00,28.22,28.24,28.19,28.21,64198.0,25.6988,25.717,25.6714,25.6897,64198.0
2023-08-21 12:00:00,28.21,28.23,28.19,28.23,75231.0,25.6897,25.7079,25.6714,25.7079,75231.0
2023-08-21 12:05:00,28.23,28.24,28.19,28.23,47936.0,25.7079,25.717,25.6714,25.7079,47936.0
2023-08-21 12:10:00,28.22,28.23,28.17,28.19,50481.0,25.6988,25.7079,25.6532,25.6714,50481.0
2023-08-21 12:15:00,28.19,28.22,28.17,28.19,72001.0,25.6714,25.6988,25.6532,25.6714,72001.0
2023-08-21 12:20:00,28.2,28.21,28.17,28.2,62061.0,25.6805,25.6897,25.6532,25.6805,62061.0
2023-08-21 12:25:00,28.2,28.27,28.19,28.26,67766.0,25.6805,25.7443,25.6714,25.7352,67766.0
2023-08-21 12:30:00,28.25,28.27,28.22,28.24,47672.0,25.7261,25.7443,25.6988,25.717,47672.0
2023-08-21 12:35:00,28.23,28.24,28.2,28.24,103215.0,25.7079,25.717,25.6805,25.717,103215.0
2023-08-21 12:40:00,28.24,28.24,28.18,28.2,139385.0,25.717,25.717,25.6623,25.6805,139385.0
2023-08-21 12:45:00,28.2,28.23,28.19,28.21,137397.0,25.6805,25.7079,25.6714,25.6897,137397.0
2023-08-21 12:50:00,28.22,28.23,28.18,28.19,82348.0,25.6988,25.7079,25.6623,25.6714,82348.0
2023-08-21 12:55:00,28.19,28.23,28.17,28.21,75243.0,25.6714,25.7079,25.6532,25.6897,75243.0
2023-08-21 13:00:00,28.21,28.24,28.2,28.21,62423.0,25.6897,25.717,25.6805,25.6897,62423.0
2023-08-21 13:05:00,28.2,28.23,28.2,28.23,53916.0,25.6805,25.7079,25.6805,25.7079,53916.0
2023-08-21 13:10:00,28.23,28.23,28.17,28.19,49842.0,25.7079,25.7079,25.6532,25.6714,49842.0
2023-08-21 13:15:00,28.18,28.2,28.15,28.19,70469.0,25.6623,25.6805,25.635,25.6714,70469.0
2023-08-21 13:20:00,28.19,28.23,28.18,28.21,64144.0,25.6714,25.7079,25.6623,25.6897,64144.0
2023-08-21 13:25:00,28.21,28.25,28.21,28.25,39361.0,25.6897,25.7261,25.6897,25.7261,39361.0
2023-08-21 13:30:00,28.24,28.26,28.23,28.24,37293.0,25.717,25.7352,25.7079,25.717,37293.0
2023-08-21 13:35:00,28.23,28.26,28.23,28.24,44584.0,25.7079,25.7352,25.7079,25.717,44584.0
2023-08-21 13:40:00,28.24,28.26,28.22,28.23,47102.0,25.717,25.7352,25.6988,25.7079,47102.0
2023-08-21 13:45:00,28.24,28.26,28.22,28.25,38799.0,25.717,25.7352,25.6988,25.7261,38799.0
2023-08-21 13:50:00,28.25,28.27,28.23,28.26,97578.0,25.7261,25.7443,25.7079,25.7352,97578.0
2023-08-21 13:55:00,28.27,28.32,28.27,28.31,67991.0,25.7443,25.7898,25.7443,25.7807,67991.0
2023-08-21 14:00:00,28.32,28.35,28.3,28.32,61056.0,25.7898,25.8171,25.7716,25.7898,61056.0
2023-08-21 14:05:00,28.32,28.35,28.31,28.32,52644.0,25.7898,25.8171,25.7807,25.7898,52644.0
2023-08-21 14:10:00,28.32,28.35,28.31,28.34,37049.0,25.7898,25.8171,25.7807,25.808,37049.0
2023-08-21 14:15:00,28.34,28.35,28.32,28.34,70149.0,25.808,25.8171,25.7898,25.808,70149.0
2023-08-21 14:20:00,28.34,28.36,28.33,28.35,82357.0,25.808,25.8263,25.7989,25.8171,82357.0
2023-08-21 14:25:00,28.35,28.38,28.31,28.36,157770.0,25.8171,25.8445,25.7807,25.8263,157770.0
2023-08-21 14:30:00,28.36,28.39,28.34,28.37,95842.0,25.8263,25.8536,25.808,25.8354,95842.0
2023-08-21 14:35:00,28.37,28.41,28.36,28.41,85204.0,25.8354,25.8718,25.8263,25.8718,85204.0
2023-08-21 14:40:00,28.41,28.44,28.4,28.41,54208.0,25.8718,25.8991,25.8627,25.8718,54208.0
2023-08-21 14:45:00,28.4,28.44,28.39,28.43,36540.0,25.8627,25.8991,25.8536,25.89,36540.0
2023-08-21 14:50:00,28.43,28.43,28.4,28.41,62379.0,25.89,25.89,25.8627,25.8718,62379.0
2023-08-21 14:55:00,28.42,28.42,28.4,28.42,35008.0,25.8809,25.8809,25.8627,25.8809,35008.0
2023-08-21 15:00:00,28.42,28.48,28.41,28.45,87122.0,25.8809,25.9355,25.8718,25.9082,87122.0
2023-08-21 15:05:00,28.46,28.48,28.43,28.44,96525.0,25.9173,25.9355,25.89,25.8991,96525.0
2023-08-21 15:10:00,28.45,28.47,28.43,28.45,102862.0,25.9082,25.9264,25.89,25.9082,102862.0
2023-08-21 15:15:00,28.44,28.49,28.44,28.46,109120.0,25.8991,25.9446,25.8991,25.9173,109120.0
2023-08-21 15:20:00,28.45,28.47,28.45,28.46,95124.0,25.9082,25.9264,25.9082,25.9173,95124.0
2023-08-21 15:25:00,28.46,28.47,28.45,28.47,90653.0,25.9173,25.9264,25.9082,25.9264,90653.0
2023-08-21 15:30:00,28.46,28.54,28.46,28.53,132878.0,25.9173,25.9902,25.9173,25.9811,132878.0
2023-08-21 15:35:00,28.53,28.55,28.52,28.54,60337.0,25.9811,25.9993,25.972,25.9902,60337.0
2023-08-21 15:40:00,28.55,28.64,28.54,28.61,172905.0,25.9993,26.0812,25.9902,26.0539,172905.0
2023-08-21 15:45:00,28.61,28.66,28.6,28.66,178405.0,26.0539,26.0995,26.0448,26.0995,178405.0
2023-08-21 15:50:00,28.66,28.67,28.6,28.66,292429.0,26.0995,26.1086,26.0448,26.0995,292429.0
2023-08-21 15:55:00,28.66,28.66,28.6,28.63,597011.0,26.0995,26.0995,26.0448,26.0721,597011.0
2023-08-22 09:30:00,28.56,28.69,28.47,28.57,135050.0,26.0084,26.1268,25.9264,26.0175,135050.0
2023-08-22 09:35:00,28.58,28.65,28.57,28.59,44740.0,26.0266,26.0903,26.0175,26.0357,44740.0
2023-08-22 09:40:00,28.59,28.62,28.5,28.53,140929.0,26.0357,26.063,25.9537,25.9811,140929.0
2023-08-22 09:45:00,28.54,28.56,28.41,28.44,115109.0,25.9902,26.0084,25.8718,25.8991,115109.0
2023-08-22 09:50:00,28.42,28.5,28.4,28.47,137542.0,25.8809,25.9537,25.8627,25.9264,137542.0
2023-08-22 09:55:00,28.47,28.51,28.42,28.51,53699.0,25.9264,25.9629,25.8809,25.9629,53699.0
2023-08-22 10:00:00,28.51,28.52,28.36,28.43,177943.0,25.9629,25.972,25.8263,25.89,177943.0
2023-08-22 10:05:00,28.44,28.46,28.34,28.34,74148.0,25.8991,25.9173,25.808,25.808,74148.0
2023-08-22 10:10:00,28.34,28.42,28.33,28.39,147476.0,25.808,25.8809,25.7989,25.8536,147476.0
2023-08-22 10:15:00,28.39,28.41,28.35,28.39,117769.0,25.8536,25.8718,25.8171,25.8536,117769.0
2023-08-22 10:20:00,28.39,28.4,28.26,28.26,218765.0,25.8536,25.8627,25.7352,25.7352,218765.0
2023-08-22 10:25:00,28.27,28.27,28.19,28.21,260494.0,25.7443,25.7443,25.6714,25.6897,260494.0
2023-08-22 10:30:00,28.2,28.2,28.12,28.18,265771.0,25.6805,25.6805,25.6077,25.6623,265771.0
2023-08-22 10:35:00,28.18,28.21,28.15,28.19,59483.0,25.6623,25.6897,25.635,25.6714,59483.0
2023-08-22 10:40:00,28.19,28.22,28.15,28.22,126256.0,25.6714,25.6988,25.635,25.6988,126256.0
2023-08-22 10:45:00,28.22,28.24,28.13,28.13,70209.0,25.6988,25.717,25.6168,25.6168,70209.0
2023-08-22 10:50:00,28.13,28.14,28.07,28.12,92850.0,25.6168,25.6259,25.5622,25.6077,92850.0
2023-08-22 10:55:00,28.12,28.15,28.05,28.1,87602.0,25.6077,25.635,25.5439,25.5895,87602.0
2023-08-22 11:00:00,28.1,28.12,28.0,28.01,163815.0,25.5895,25.6077,25.4984,25.5075,163815.0
2023-08-22 11:05:00,28.01,28.02,27.95,27.96,172218.0,25.5075,25.5166,25.4529,25.462,172218.0
2023-08-22 11:10:00,27.97,28.09,27.95,28.07,123226.0,25.4711,25.5804,25.4529,25.5622,123226.0
2023-08-22 11:15:00,28.06,28.19,28.04,28.16,362560.0,25.5531,25.6714,25.5348,25.6441,362560.0
2023-08-22 11:20:00,28.17,28.26,28.16,28.26,139076.0,25.6532,25.7352,25.6441,25.7352,139076.0
2023-08-22 11:25:00,28.26,28.33,28.22,28.23,206011.0,25.7352,25.7989,25.6988,25.7079,206011.0
2023-08-22 11:30:00,28.23,28.24,28.2,28.22,89937.0,25.7079,25.717,25.6805,25.6988,89937.0
2023-08-22 11:35:00,28.23,28.27,28.2,28.21,57316.0,25.7079,25.7443,25.6805,25.6897,57316.0
2023-08-22 11:40:00,28.21,28.22,28.17,28.18,93646.0,25.6897,25.6988,25.6532,25.6623,93646.0
2023-08-22 11:45:00,28.18,28.22,28.14,28.21,106914.0,25.6623,25.6988,25.6259,25.6897,106914.0
2023-08-22 11:50:00,28.21,28.22,28.16,28.2,97173.0,25.6897,25.6988,25.6441,25.6805,97173.0
2023-08-22 11:55:00,28.2,28.22,28.18,28.21,67596.0,25.6805,25.6988,25.6623,25.6897,67596.0
2023-08-22 12:00:00,28.2,28.22,28.19,28.21,38849.0,25.6805,25.6988,25.6714,25.6897,38849.0
2023-08-22 12:05:00,28.21,28.22,28.18,28.2,51195.0,25.6897,25.6988,25.6623,25.6805,51195.0
2023-08-22 12:10:00,28.2,28.2,28.12,28.13,49634.0,25.6805,25.6805,25.6077,25.6168,49634.0
2023-08-22 12:15:00,28.13,28.14,28.07,28.07,103771.0,25.6168,25.6259,25.5622,25.5622,103771.0
2023-08-22 12:20:00,28.08,28.14,28.04,28.13,89717.0,25.5713,25.6259,25.5348,25.6168,89717.0
2023-08-22 12:25:00,28.12,28.14,28.1,28.14,127110.0,25.6077,25.6259,25.5895,25.6259,127110.0
2023-08-22 12:30:00,28.13,28.17,28.13,28.14,63929.0,25.6168,25.6532,25.6168,25.6259,63929.0
2023-08-22 12:35:00,28.14,28.21,28.13,28.2,35484.0,25.6259,25.6897,25.6168,25.6805,35484.0
2023-08-22 12:40:00,28.21,28.23,28.2,28.21,82340.0,25.6897,25.7079,25.6805,25.6897,82340.0
2023-08-22 12:45:00,28.22,28.23,28.18,28.19,47902.0,25.6988,25.7079,25.6623,25.6714,47902.0
2023-08-22 12:50:00,28.18,28.21,28.16,28.19,93800.0,25.6623,25.6897,25.6441,25.6714,93800.0
2023-08-22 12:55:00,28.19,28.21,28.17,28.19,76086.0,25.6714,25.6897,25.6532,25.6714,76086.0
2023-08-22 13:00:00,28.19,28.19,28.14,28.15,103402.0,25.6714,25.6714,25.6259,25.635,103402.0
2023-08-22 13:05:00,28.15,28.15,28.07,28.08,82569.0,25.635,25.635,25.5622,25.5713,82569.0
2023-08-22 13:10:00,28.08,28.12,28.06,28.09,99894.0,25.5713,25.6077,25.5531,25.5804,99894.0
2023-08-22 13:15:00,28.09,28.12,28.07,28.09,112663.0,25.5804,25.6077,25.5622,25.5804,112663.0
2023-08-22 13:20:00,28.09,28.11,28.05,28.1,114234.0,25.5804,25.5986,25.5439,25.5895,114234.0
2023-08-22 13:25:00,28.11,28.24,28.1,28.24,173828.0,25.5986,25.717,25.5895,25.717,173828.0
2023-08-22 13:30:00,28.24,28.31,28.21,28.24,286238.0,25.717,25.7807,25.6897,25.717,286238.0
2023-08-22 13:35:00,28.25,28.27,28.2,28.24,71032.0,25.7261,25.7443,25.6805,25.717,71032.0
2023-08-22 13:40:00,28.24,28.25,28.18,28.22,98649.0,25.717,25.7261,25.6623,25.6988,98649.0
2023-08-22 13:45:00,28.21,28.25,28.18,28.18,46553.0,25.6897,25.7261,25.6623,25.6623,46553.0
2023-08-22 13:50:00,28.18,28.25,28.16,28.24,55733.0,25.6623,25.7261,25.6441,25.717,55733.0
2023-08-22 13:55:00,28.23,28.26,28.21,28.23,53708.0,25.7079,25.7352,25.6897,25.7079,53708.0
2023-08-22 14:00:00,28.24,28.27,28.18,28.23,112190.0,25.717,25.7443,25.6623,25.7079,112190.0
2023-08-22 14:05:00,28.24,28.27,28.22,28.27,39708.0,25.717,25.7443,25.6988,25.7443,39708.0
2023-08-22 14:10:00,28.27,28.27,28.2,28.21,56979.0,25.7443,25.7443,25.6805,25.6897,56979.0
2023-08-22 14:15:00,28.21,28.23,28.18,28.2,59038.0,25.6897,25.7079,25.6623,25.6805,59038.0
2023-08-22 14:20:00,28.2,28.21,28.18,28.19,69116.0,25.6805,25.6897,25.6623,25.6714,69116.0
2023-08-22 14:25:00,28.19,28.22,28.18,28.21,71421.0,25.6714,25.6988,25.6623,25.6897,71421.0
2023-08-22 14:30:00,28.21,28.22,28.19,28.21,65876.0,25.6897,25.6988,25.6714,25.6897,65876.0
2023-08-22 14:35:00,28.21,28.23,28.19,28.21,71492.0,25.6897,25.7079,25.6714,25.6897,71492.0
2023-08-22 14:40:00,28.21,28.22,28.17,28.18,108653.0,25.6897,25.6988,25.6532,25.6623,108653.0
2023-08-22 14:45:00,28.18,28.18,28.08,28.12,65232.0,25.6623,25.6623,25.5713,25.6077,65232.0
2023-08-22 14:50:00,28.12,28.13,28.08,28.09,53278.0,25.6077,25.6168,25.5713,25.5804,53278.0
2023-08-22 14:55:00,28.09,28.17,28.08,28.13,67185.0,25.5804,25.6532,25.5713,25.6168,67185.0
2023-08-22 15:00:00,28.13,28.19,28.12,28.19,45834.0,25.6168,25.6714,25.6077,25.6714,45834.0
2023-08-22 15:05:00,28.19,28.2,28.17,28.2,45550.0,25.6714,25.6805,25.6532,25.6805,45550.0
2023-08-22 15:10:00,28.19,28.24,28.19,28.24,68310.0,25.6714,25.717,25.6714,25.717,68310.0
2023-08-22 15:15:00,28.23,28.25,28.19,28.21,117846.0,25.7079,25.7261,25.6714,25.6897,117846.0
2023-08-22 15:20:00,28.21,28.21,28.17,28.18,82483.0,25.6897,25.6897,25.6532,25.6623,82483.0
2023-08-22 15:25:00,28.18,28.22,28.16,28.19,199225.0,25.6623,25.6988,25.6441,25.6714,199225.0
2023-08-22 15:30:00,28.19,28.2,28.16,28.2,225472.0,25.6714,25.6805,25.6441,25.6805,225472.0
2023-08-22 15:35:00,28.19,28.23,28.17,28.23,170813.0,25.6714,25.7079,25.6532,25.7079,170813.0
2023-08-22 15:40:00,28.23,28.24,28.17,28.19,217791.0,25.7079,25.717,25.6532,25.6714,217791.0
2023-08-22 15:45:00,28.19,28.19,28.08,28.08,197492.0,25.6714,25.6714,25.5713,25.5713,197492.0
2023-08-22 15:50:00,28.08,28.12,28.07,28.1,300789.0,25.5713,25.6077,25.5622,25.5895,300789.0
2023-08-22 15:55:00,28.1,28.12,28.04,28.05,599092.0,25.5895,25.6077,25.5348,25.5439,599092.0
2023-08-23 09:30:00,28.14,28.27,28.0,28.08,317663.0,25.6259,25.7443,25.4984,25.5713,317663.0
2023-08-23 09:35:00,28.07,28.25,28.07,28.17,64960.0,25.5622,25.7261,25.5622,25.6532,64960.0
2023-08-23 09:40:00,28.19,28.29,28.18,28.25,106131.0,25.6714,25.7625,25.6623,25.7261,106131.0
2023-08-23 09:45:00,28.23,28.35,28.21,28.27,95191.0,25.7079,25.8171,25.6897,25.7443,95191.0
2023-08-23 09:50:00,28.27,28.32,28.15,28.24,124845.0,25.7443,25.7898,25.635,25.717,124845.0
2023-08-23 09:55:00,28.24,28.31,28.21,28.31,48308.0,25.717,25.7807,25.6897,25.7807,48308.0
2023-08-23 10:00:00,28.3,28.31,28.2,28.25,77523.0,25.7716,25.7807,25.6805,25.7261,77523.0
2023-08-23 10:05:00,28.25,28.31,28.23,28.26,80202.0,25.7261,25.7807,25.7079,25.7352,80202.0
2023-08-23 10:10:00,28.26,28.27,28.21,28.25,40155.0,25.7352,25.7443,25.6897,25.7261,40155.0
2023-08-23 10:15:00,28.24,28.27,28.19,28.24,86180.0,25.717,25.7443,25.6714,25.717,86180.0
2023-08-23 10:20:00,28.24,28.33,28.21,28.32,151686.0,25.717,25.7989,25.6897,25.7898,151686.0
2023-08-23 10:25:00,28.32,28.36,28.28,28.29,65439.0,25.7898,25.8263,25.7534,25.7625,65439.0
2023-08-23 10:30:00,28.3,28.32,28.25,28.26,44644.0,25.7716,25.7898,25.7261,25.7352,44644.0
2023-08-23 10:35:00,28.25,28.25,28.18,28.19,60359.0,25.7261,25.7261,25.6623,25.6714,60359.0
2023-08-23 10:40:00,28.19,28.26,28.18,28.25,70520.0,25.6714,25.7352,25.6623,25.7261,70520.0
2023-08-23 10:45:00,28.25,28.32,28.23,28.32,40084.0,25.7261,25.7898,25.7079,25.7898,40084.0
2023-08-23 10:50:00,28.31,28.31,28.26,28.28,34225.0,25.7807,25.7807,25.7352,25.7534,34225.0
2023-08-23 10:55:00,28.27,28.36,28.26,28.35,30640.0,25.7443,25.8263,25.7352,25.8171,30640.0
2023-08-23 11:00:00,28.36,28.37,28.29,28.3,36630.0,25.8263,25.8354,25.7625,25.7716,36630.0
2023-08-23 11:05:00,28.31,28.38,28.31,28.37,53492.0,25.7807,25.8445,25.7807,25.8354,53492.0
2023-08-23 11:10:00,28.36,28.37,28.32,28.35,63123.0,25.8263,25.8354,25.7898,25.8171,63123.0
2023-08-23 11:15:00,28.34,28.35,28.31,28.32,33959.0,25.808,25.8171,25.7807,25.7898,33959.0
2023-08-23 11:20:00,28.32,28.35,28.3,28.32,32074.0,25.7898,25.8171,25.7716,25.7898,32074.0
2023-08-23 11:25:00,28.33,28.41,28.31,28.39,62910.0,25.7989,25.8718,25.7807,25.8536,62910.0
2023-08-23 11:30:00,28.39,28.43,28.38,28.4,47459.0,25.8536,25.89,25.8445,25.8627,47459.0
2023-08-23 11:35:00,28.4,28.44,28.34,28.43,79443.0,25.8627,25.8991,25.808,25.89,79443.0
2023-08-23 11:40:00,28.43,28.44,28.35,28.39,32625.0,25.89,25.8991,25.8171,25.8536,32625.0
2023-08-23 11:45:00,28.38,28.42,28.36,28.38,55896.0,25.8445,25.8809,25.8263,25.8445,55896.0
2023-08-23 11:50:00,28.38,28.41,28.36,28.38,30769.0,25.8445,25.8718,25.8263,25.8445,30769.0
2023-08-23 11:55:00,28.37,28.38,28.35,28.35,77112.0,25.8354,25.8445,25.8171,25.8171,77112.0
2023-08-23 12:00:00,28.35,28.36,28.32,28.35,45298.0,25.8171,25.8263,25.7898,25.8171,45298.0
2023-08-23 12:05:00,28.35,28.38,28.34,28.36,25003.0,25.8171,25.8445,25.808,25.8263,25003.0
2023-08-23 12:10:00,28.37,28.41,28.35,28.39,38104.0,25.8354,25.8718,25.8171,25.8536,38104.0
2023-08-23 12:15:00,28.4,28.41,28.35,28.35,29238.0,25.8627,25.8718,25.8171,25.8171,29238.0
2023-08-23 12:20:00,28.35,28.36,28.32,28.33,38061.0,25.8171,25.8263,25.7898,25.7989,38061.0
2023-08-23 12:25:00,28.32,28.36,28.29,28.33,38306.0,25.7898,25.8263,25.7625,25.7989,38306.0
2023-08-23 12:30:00,28.33,28.35,28.31,28.34,19665.0,25.7989,25.8171,25.7807,25.808,19665.0
2023-08-23 12:35:00,28.35,28.37,28.32,28.35,36792.0,25.8171,25.8354,25.7898,25.8171,36792.0
2023-08-23 12:40:00,28.36,28.36,28.31,28.35,26280.0,25.8263,25.8263,25.7807,25.8171,26280.0
2023-08-23 12:45:00,28.35,28.39,28.34,28.37,56941.0,25.8171,25.8536,25.808,25.8354,56941.0
2023-08-23 12:50:00,28.37,28.39,28.32,28.33,42626.0,25.8354,25.8536,25.7898,25.7989,42626.0
2023-08-23 12:55:00,28.33,28.33,28.28,28.32,30935.0,25.7989,25.7989,25.7534,25.7898,30935.0
2023-08-23 13:00:00,28.32,28.37,28.32,28.37,32914.0,25.7898,25.8354,25.7898,25.8354,32914.0
2023-08-23 13:05:00,28.37,28.4,28.35,28.39,22355.0,25.8354,25.8627,25.8171,25.8536,22355.0
2023-08-23 13:10:00,28.39,28.4,28.37,28.39,23846.0,25.8536,25.8627,25.8354,25.8536,23846.0
2023-08-23 13:15:00,28.39,28.45,28.38,28.45,54960.0,25.8536,25.9082,25.8445,25.9082,54960.0
2023-08-23 13:20:00,28.45,28.46,28.42,28.45,43815.0,25.9082,25.9173,25.8809,25.9082,43815.0
2023-08-23 13:25:00,28.44,28.45,28.42,28.43,28868.0,25.8991,25.9082,25.8809,25.89,28868.0
2023-08-23 13:30:00,28.43,28.46,28.42,28.43,31568.0,25.89,25.9173,25.8809,25.89,31568.0
2023-08-23 13:35:00,28.43,28.44,28.37,28.41,60515.0,25.89,25.8991,25.8354,25.8718,60515.0
2023-08-23 13:40:00,28.4,28.43,28.39,28.41,43795.0,25.8627,25.89,25.8536,25.8718,43795.0
2023-08-23 13:45:00,28.41,28.45,28.4,28.45,33082.0,25.8718,25.9082,25.8627,25.9082,33082.0
2023-08-23 13:50:00,28.45,28.46,28.43,28.44,37225.0,25.9082,25.9173,25.89,25.8991,37225.0
2023-08-23 13:55:00,28.44,28.48,28.43,28.45,41816.0,25.8991,25.9355,25.89,25.9082,41816.0
2023-08-23 14:00:00,28.45,28.49,28.43,28.43,37350.0,25.9082,25.9446,25.89,25.89,37350.0
2023-08-23 14:05:00,28.43,28.46,28.41,28.45,49484.0,25.89,25.9173,25.8718,25.9082,49484.0
2023-08-23 14:10:00,28.44,28.45,28.4,28.44,65665.0,25.8991,25.9082,25.8627,25.8991,65665.0
2023-08-23 14:15:00,28.44,28.44,28.39,28.42,37730.0,25.8991,25.8991,25.8536,25.8809,37730.0
2023-08-23 14:20:00,28.41,28.42,28.36,28.41,52987.0,25.8718,25.8809,25.8263,25.8718,52987.0
2023-08-23 14:25:00,28.41,28.44,28.4,28.4,33096.0,25.8718,25.8991,25.8627,25.8627,33096.0
2023-08-23 14:30:00,28.41,28.42,28.4,28.41,21431.0,25.8718,25.8809,25.8627,25.8718,21431.0
2023-08-23 14:35:00,28.42,28.44,28.4,28.41,65615.0,25.8809,25.8991,25.8627,25.8718,65615.0
2023-08-23 14:40:00,28.4,28.44,28.4,28.43,37188.0,25.8627,25.8991,25.8627,25.89,37188.0
2023-08-23 14:45:00,28.43,28.45,28.41,28.44,25040.0,25.89,25.9082,25.8718,25.8991,25040.0
2023-08-23 14:50:00,28.44,28.45,28.43,28.44,42597.0,25.8991,25.9082,25.89,25.8991,42597.0
2023-08-23 14:55:00,28.44,28.47,28.43,28.46,48222.0,25.8991,25.9264,25.89,25.9173,48222.0
2023-08-23 15:00:00,28.46,28.49,28.43,28.49,35122.0,25.9173,25.9446,25.89,25.9446,35122.0
2023-08-23 15:05:00,28.49,28.51,28.45,28.46,43809.0,25.9446,25.9629,25.9082,25.9173,43809.0
2023-08-23 15:10:00,28.46,28.48,28.44,28.48,66952.0,25.9173,25.9355,25.8991,25.9355,66952.0
2023-08-23 15:15:00,28.48,28.48,28.42,28.46,52541.0,25.9355,25.9355,25.8809,25.9173,52541.0
2023-08-23 15:20:00,28.46,28.47,28.43,28.44,65181.0,25.9173,25.9264,25.89,25.8991,65181.0
2023-08-23 15:25:00,28.43,28.45,28.41,28.41,64418.0,25.89,25.9082,25.8718,25.8718,64418.0
2023-08-23 15:30:00,28.41,28.41,28.35,28.39,135033.0,25.8718,25.8718,25.8171,25.8536,135033.0
2023-08-23 15:35:00,28.39,28.44,28.39,28.44,67361.0,25.8536,25.8991,25.8536,25.8991,67361.0
2023-08-23 15:40:00,28.43,28.52,28.43,28.52,118632.0,25.89,25.972,25.89,25.972,118632.0
2023-08-23 15:45:00,28.52,28.54,28.48,28.48,122307.0,25.972,25.9902,25.9355,25.9355,122307.0
2023-08-23 15:50:00,28.48,28.49,28.42,28.43,213503.0,25.9355,25.9446,25.8809,25.89,213503.0
2023-08-23 15:55:00,28.43,28.5,28.39,28.5,372446.0,25.89,25.9537,25.8536,25.9537,372446.0
2023-08-24 09:30:00,28.55,28.74,28.45,28.49,237949.0,25.9993,26.1723,25.9082,25.9446,237949.0
2023-08-24 09:35:00,28.5,28.6,28.46,28.49,61468.0,25.9537,26.0448,25.9173,25.9446,61468.0
2023-08-24 09:40:00,28.48,28.52,28.41,28.48,100624.0,25.9355,25.972,25.8718,25.9355,100624.0
2023-08-24 09:45:00,28.47,28.59,28.47,28.57,63181.0,25.9264,26.0357,25.9264,26.0175,63181.0
2023-08-24 09:50:00,28.58,28.77,28.54,28.76,64505.0,26.0266,26.1996,25.9902,26.1905,64505.0
2023-08-24 09:55:00,28.77,28.91,28.76,28.9,119688.0,26.1996,26.3271,26.1905,26.318,119688.0
2023-08-24 10:00:00,28.9,28.95,28.86,28.89,121736.0,26.318,26.3635,26.2816,26.3089,121736.0
2023-08-24 10:05:00,28.89,28.9,28.76,28.79,69500.0,26.3089,26.318,26.1905,26.2178,69500.0
2023-08-24 10:10:00,28.79,28.79,28.71,28.74,53463.0,26.2178,26.2178,26.145,26.1723,53463.0
2023-08-24 10:15:00,28.74,28.76,28.69,28.75,50894.0,26.1723,26.1905,26.1268,26.1814,50894.0
2023-08-24 10:20:00,28.75,28.8,28.74,28.77,37270.0,26.1814,26.2269,26.1723,26.1996,37270.0
2023-08-24 10:25:00,28.76,28.84,28.76,28.79,52004.0,26.1905,26.2634,26.1905,26.2178,52004.0
2023-08-24 10:30:00,28.79,28.81,28.76,28.8,78139.0,26.2178,26.236,26.1905,26.2269,78139.0
2023-08-24 10:35:00,28.8,28.92,28.78,28.92,36831.0,26.2269,26.3362,26.2087,26.3362,36831.0
2023-08-24 10:40:00,28.92,28.94,28.8,28.82,39322.0,26.3362,26.3544,26.2269,26.2452,39322.0
2023-08-24 10:45:00,28.82,28.83,28.78,28.82,47605.0,26.2452,26.2543,26.2087,26.2452,47605.0
2023-08-24 10:50:00,28.81,28.83,28.75,28.8,50214.0,26.236,26.2543,26.1814,26.2269,50214.0
2023-08-24 10:55:00,28.8,28.81,28.7,28.73,88958.0,26.2269,26.236,26.1359,26.1632,88958.0
2023-08-24 11:00:00,28.72,28.73,28.64,28.66,60106.0,26.1541,26.1632,26.0812,26.0995,60106.0
2023-08-24 11:05:00,28.66,28.71,28.63,28.65,53637.0,26.0995,26.145,26.0721,26.0903,53637.0
2023-08-24 11:10:00,28.64,28.66,28.6,28.61,96234.0,26.0812,26.0995,26.0448,26.0539,96234.0
2023-08-24 11:15:00,28.6,28.62,28.56,28.58,34123.0,26.0448,26.063,26.0084,26.0266,34123.0
2023-08-24 11:20:00,28.58,28.64,28.57,28.61,28712.0,26.0266,26.0812,26.0175,26.0539,28712.0
2023-08-24 11:25:00,28.61,28.63,28.57,28.63,50050.0,26.0539,26.0721,26.0175,26.0721,50050.0
2023-08-24 11:30:00,28.63,28.66,28.58,28.63,47522.0,26.0721,26.0995,26.0266,26.0721,47522.0
2023-08-24 11:35:00,28.63,28.65,28.58,28.6,98998.0,26.0721,26.0903,26.0266,26.0448,98998.0
2023-08-24 11:40:00,28.6,28.63,28.58,28.6,186656.0,26.0448,26.0721,26.0266,26.0448,186656.0
2023-08-24 11:45:00,28.59,28.62,28.59,28.62,48196.0,26.0357,26.063,26.0357,26.063,48196.0
2023-08-24 11:50:00,28.62,28.64,28.61,28.63,119204.0,26.063,26.0812,26.0539,26.0721,119204.0
2023-08-24 11:55:00,28.63,28.63,28.58,28.62,82052.0,26.0721,26.0721,26.0266,26.063,82052.0
2023-08-24 12:00:00,28.61,28.67,28.59,28.65,82813.0,26.0539,26.1086,26.0357,26.0903,82813.0
2023-08-24 12:05:00,28.66,28.7,28.63,28.65,28110.0,26.0995,26.1359,26.0721,26.0903,28110.0
2023-08-24 12:10:00,28.65,28.73,28.64,28.71,54785.0,26.0903,26.1632,26.0812,26.145,54785.0
2023-08-24 12:15:00,28.72,28.76,28.67,28.67,28976.0,26.1541,26.1905,26.1086,26.1086,28976.0
2023-08-24 12:20:00,28.67,28.75,28.67,28.74,54362.0,26.1086,26.1814,26.1086,26.1723,54362.0
2023-08-24 12:25:00,28.74,28.75,28.68,28.69,45886.0,26.1723,26.1814,26.1177,26.1268,45886.0
2023-08-24 12:30:00,28.69,28.7,28.66,28.67,19667.0,26.1268,26.1359,26.0995,26.1086,19667.0
2023-08-24 12:35:00,28.67,28.7,28.65,28.69,70601.0,26.1086,26.1359,26.0903,26.1268,70601.0
2023-08-24 12:40:00,28.69,28.73,28.67,28.68,62669.0,26.1268,26.1632,26.1086,26.1177,62669.0
2023-08-24 12:45:00,28.67,28.68,28.65,28.66,44654.0,26.1086,26.1177,26.0903,26.0995,44654.0
2023-08-24 12:50:00,28.66,28.67,28.62,28.63,25433.0,26.0995,26.1086,26.063,26.0721,25433.0
2023-08-24 12:55:00,28.63,28.63,28.6,28.63,36783.0,26.0721,26.0721,26.0448,26.0721,36783.0
2023-08-24 13:00:00,28.63,28.64,28.59,28.62,52473.0,26.0721,26.0812,26.0357,26.063,52473.0
2023-08-24 13:05:00,28.62,28.66,28.59,28.64,80562.0,26.063,26.0995,26.0357,26.0812,80562.0
2023-08-24 13:10:00,28.64,28.66,28.62,28.63,47467.0,26.0812,26.0995,26.063,26.0721,47467.0
2023-08-24 13:15:00,28.63,28.64,28.61,28.64,167514.0,26.0721,26.0812,26.0539,26.0812,167514.0
2023-08-24 13:20:00,28.64,28.64,28.62,28.63,33071.0,26.0812,26.0812,26.063,26.0721,33071.0
2023-08-24 13:25:00,28.64,28.66,28.62,28.64,43989.0,26.0812,26.0995,26.063,26.0812,43989.0
2023-08-24 13:30:00,28.63,28.67,28.62,28.62,72180.0,26.0721,26.1086,26.063,26.063,72180.0
2023-08-24 13:35:00,28.62,28.63,28.59,28.63,275475.0,26.063,26.0721,26.0357,26.0721,275475.0
2023-08-24 13:40:00,28.63,28.7,28.63,28.65,37397.0,26.0721,26.1359,26.0721,26.0903,37397.0
2023-08-24 13:45:00,28.65,28.7,28.65,28.7,38729.0,26.0903,26.1359,26.0903,26.1359,38729.0
2023-08-24 13:50:00,28.69,28.7,28.63,28.64,30222.0,26.1268,26.1359,26.0721,26.0812,30222.0
2023-08-24 13:55:00,28.64,28.69,28.63,28.69,26683.0,26.0812,26.1268,26.0721,26.1268,26683.0
2023-08-24 14:00:00,28.69,28.71,28.67,28.68,27425.0,26.1268,26.145,26.1086,26.1177,27425.0
2023-08-24 14:05:00,28.68,28.71,28.66,28.7,40226.0,26.1177,26.145,26.0995,26.1359,40226.0
2023-08-24 14:10:00,28.7,28.73,28.68,28.69,63320.0,26.1359,26.1632,26.1177,26.1268,63320.0
2023-08-24 14:15:00,28.69,28.69,28.63,28.64,64621.0,26.1268,26.1268,26.0721,26.0812,64621.0
2023-08-24 14:20:00,28.64,28.69,28.63,28.68,52829.0,26.0812,26.1268,26.0721,26.1177,52829.0
2023-08-24 14:25:00,28.68,28.71,28.67,28.7,86932.0,26.1177,26.145,26.1086,26.1359,86932.0
2023-08-24 14:30:00,28.7,28.72,28.68,28.7,40635.0,26.1359,26.1541,26.1177,26.1359,40635.0
2023-08-24 14:35:00,28.7,28.7,28.65,28.68,40342.0,26.1359,26.1359,26.0903,26.1177,40342.0
2023-08-24 14:40:00,28.67,28.73,28.67,28.73,45590.0,26.1086,26.1632,26.1086,26.1632,45590.0
2023-08-24 14:45:00,28.73,28.75,28.7,28.71,54998.0,26.1632,26.1814,26.1359,26.145,54998.0
2023-08-24 14:50:00,28.71,28.76,28.7,28.76,57102.0,26.145,26.1905,26.1359,26.1905,57102.0
2023-08-24 14:55:00,28.75,28.8,28.73,28.78,65082.0,26.1814,26.2269,26.1632,26.2087,65082.0
2023-08-24 15:00:00,28.78,28.84,28.77,28.8,43037.0,26.2087,26.2634,26.1996,26.2269,43037.0
2023-08-24 15:05:00,28.8,28.81,28.77,28.78,58245.0,26.2269,26.236,26.1996,26.2087,58245.0
2023-08-24 15:10:00,28.78,28.82,28.76,28.8,57651.0,26.2087,26.2452,26.1905,26.2269,57651.0
2023-08-24 15:15:00,28.81,28.82,28.79,28.8,165047.0,26.236,26.2452,26.2178,26.2269,165047.0
2023-08-24 15:20:00,28.81,28.86,28.81,28.82,68831.0,26.236,26.2816,26.236,26.2452,68831.0
2023-08-24 15:25:00,28.83,28.86,28.81,28.83,84132.0,26.2543,26.2816,26.236,26.2543,84132.0
2023-08-24 15:30:00,28.83,28.89,28.81,28.88,125784.0,26.2543,26.3089,26.236,26.2998,125784.0
2023-08-24 15:35:00,28.88,28.9,28.84,28.86,253644.0,26.2998,26.318,26.2634,26.2816,253644.0
2023-08-24 15:40:00,28.85,28.89,28.84,28.89,152542.0,26.2725,26.3089,26.2634,26.3089,152542.0
2023-08-24 15:45:00,28.89,28.89,28.82,28.89,239554.0,26.3089,26.3089,26.2452,26.3089,239554.0
2023-08-24 15:50:00,28.88,28.94,28.86,28.9,377408.0,26.2998,26.3544,26.2816,26.318,377408.0
2023-08-24 15:55:00,28.9,28.93,28.84,28.86,763518.0,26.318,26.3453,26.2634,26.2816,763518.0
2023-08-25 09:30:00,29.1,29.37,29.02,29.16,308913.0,26.5001,26.746,26.4273,26.5548,308913.0
2023-08-25 09:35:00,29.18,29.2,29.06,29.15,86621.0,26.573,26.5912,26.4637,26.5457,86621.0
2023-08-25 09:40:00,29.16,29.16,29.07,29.09,234594.0,26.5548,26.5548,26.4728,26.491,234594.0
2023-08-25 09:45:00,29.08,29.14,29.04,29.06,140804.0,26.4819,26.5366,26.4455,26.4637,140804.0
2023-08-25 09:50:00,29.06,29.07,28.88,28.91,104187.0,26.4637,26.4728,26.2998,26.3271,104187.0
2023-08-25 09:55:00,28.91,28.91,28.83,28.9,115588.0,26.3271,26.3271,26.2543,26.318,115588.0
2023-08-25 10:00:00,28.91,29.06,28.86,28.93,388498.0,26.3271,26.4637,26.2816,26.3453,388498.0
2023-08-25 10:05:00,28.93,28.97,28.84,28.87,266757.0,26.3453,26.3818,26.2634,26.2907,266757.0
2023-08-25 10:10:00,28.87,29.03,28.86,29.0,413983.0,26.2907,26.4364,26.2816,26.4091,413983.0
2023-08-25 10:15:00,29.01,29.1,28.98,29.0,163219.0,26.4182,26.5001,26.3909,26.4091,163219.0
2023-08-25 10:20:00,29.01,29.02,28.84,28.85,207174.0,26.4182,26.4273,26.2634,26.2725,207174.0
2023-08-25 10:25:00,28.85,28.97,28.84,28.92,433043.0,26.2725,26.3818,26.2634,26.3362,433043.0
2023-08-25 10:30:00,28.91,28.92,28.77,28.82,203005.0,26.3271,26.3362,26.1996,26.2452,203005.0
2023-08-25 10:35:00,28.82,28.91,28.81,28.89,310901.0,26.2452,26.3271,26.236,26.3089,310901.0
2023-08-25 10:40:00,28.89,28.93,28.8,28.8,135675.0,26.3089,26.3453,26.2269,26.2269,135675.0
2023-08-25 10:45:00,28.81,28.84,28.76,28.84,153170.0,26.236,26.2634,26.1905,26.2634,153170.0
2023-08-25 10:50:00,28.84,28.85,28.79,28.82,235921.0,26.2634,26.2725,26.2178,26.2452,235921.0
2023-08-25 10:55:00,28.82,28.83,28.63,28.64,176763.0,26.2452,26.2543,26.0721,26.0812,176763.0
2023-08-25 11:00:00,28.63,28.66,28.53,28.57,617535.0,26.0721,26.0995,25.9811,26.0175,617535.0
2023-08-25 11:05:00,28.58,28.78,28.56,28.74,155809.0,26.0266,26.2087,26.0084,26.1723,155809.0
2023-08-25 11:10:00,28.75,28.79,28.64,28.65,120659.0,26.1814,26.2178,26.0812,26.0903,120659.0
2023-08-25 11:15:00,28.65,28.69,28.6,28.64,63833.0,26.0903,26.1268,26.0448,26.0812,63833.0
2023-08-25 11:20:00,28.64,28.67,28.56,28.64,591497.0,26.0812,26.1086,26.0084,26.0812,591497.0
2023-08-25 11:25:00,28.64,28.8,28.63,28.8,79151.0,26.0812,26.2269,26.0721,26.2269,79151.0
2023-08-25 11:30:00,28.79,28.8,28.72,28.79,79330.0,26.2178,26.2269,26.1541,26.2178,79330.0
2023-08-25 11:35:00,28.79,28.9,28.78,28.84,83679.0,26.2178,26.318,26.2087,26.2634,83679.0
2023-08-25 11:40:00,28.85,28.87,28.77,28.83,88233.0,26.2725,26.2907,26.1996,26.2543,88233.0
2023-08-25 11:45:00,28.83,28.84,28.78,28.82,94929.0,26.2543,26.2634,26.2087,26.2452,94929.0
2023-08-25 11:50:00,28.82,28.85,28.75,28.8,49167.0,26.2452,26.2725,26.1814,26.2269,49167.0
2023-08-25 11:55:00,28.81,28.81,28.7,28.73,60544.0,26.236,26.236,26.1359,26.1632,60544.0
2023-08-25 12:00:00,28.72,28.78,28.68,28.74,72370.0,26.1541,26.2087,26.1177,26.1723,72370.0
2023-08-25 12:05:00,28.74,28.76,28.7,28.71,47959.0,26.1723,26.1905,26.1359,26.145,47959.0
2023-08-25 12:10:00,28.71,28.76,28.68,28.75,54782.0,26.145,26.1905,26.1177,26.1814,54782.0
2023-08-25 12:15:00,28.76,28.76,28.66,28.71,56871.0,26.1905,26.1905,26.0995,26.145,56871.0
2023-08-25 12:20:00,28.71,28.79,28.68,28.78,1442879.0,26.145,26.2178,26.1177,26.2087,1442879.0
2023-08-25 12:25:00,28.77,28.84,28.76,28.83,91827.0,26.1996,26.2634,26.1905,26.2543,91827.0
2023-08-25 12:30:00,28.84,28.89,28.81,28.81,32021.0,26.2634,26.3089,26.236,26.236,32021.0
2023-08-25 12:35:00,28.82,28.84,28.79,28.8,33063.0,26.2452,26.2634,26.2178,26.2269,33063.0
2023-08-25 12:40:00,28.8,28.8,28.71,28.72,54655.0,26.2269,26.2269,26.145,26.1541,54655.0
2023-08-25 12:45:00,28.72,28.77,28.69,28.77,57175.0,26.1541,26.1996,26.1268,26.1996,57175.0
2023-08-25 12:50:00,28.77,28.77,28.69,28.7,69715.0,26.1996,26.1996,26.1268,26.1359,69715.0
2023-08-25 12:55:00,28.7,28.77,28.68,28.77,40681.0,26.1359,26.1996,26.1177,26.1996,40681.0
2023-08-25 13:00:00,28.77,28.81,28.76,28.77,73061.0,26.1996,26.236,26.1905,26.1996,73061.0
2023-08-25 13:05:00,28.76,28.79,28.73,28.74,52791.0,26.1905,26.2178,26.1632,26.1723,52791.0
2023-08-25 13:10:00,28.74,28.75,28.68,28.75,47144.0,26.1723,26.1814,26.1177,26.1814,47144.0
2023-08-25 13:15:00,28.75,28.77,28.69,28.71,44265.0,26.1814,26.1996,26.1268,26.145,44265.0
2023-08-25 13:20:00,28.71,28.73,28.66,28.68,51981.0,26.145,26.1632,26.0995,26.1177,51981.0
2023-08-25 13:25:00,28.68,28.7,28.64,28.7,48938.0,26.1177,26.1359,26.0812,26.1359,48938.0
2023-08-25 13:30:00,28.7,28.71,28.63,28.65,68372.0,26.1359,26.145,26.0721,26.0903,68372.0
2023-08-25 13:35:00,28.64,28.66,28.58,28.58,30961.0,26.0812,26.0995,26.0266,26.0266,30961.0
2023-08-25 13:40:00,28.59,28.62,28.57,28.62,48250.0,26.0357,26.063,26.0175,26.063,48250.0
2023-08-25 13:45:00,28.61,28.64,28.59,28.62,81140.0,26.0539,26.0812,26.0357,26.063,81140.0
2023-08-25 13:50:00,28.62,28.68,28.62,28.68,47521.0,26.063,26.1177,26.063,26.1177,47521.0
2023-08-25 13:55:00,28.68,28.73,28.66,28.72,50799.0,26.1177,26.1632,26.0995,26.1541,50799.0
2023-08-25 14:00:00,28.72,28.75,28.72,28.74,40722.0,26.1541,26.1814,26.1541,26.1723,40722.0
2023-08-25 14:05:00,28.74,28.78,28.74,28.76,38860.0,26.1723,26.2087,26.1723,26.1905,38860.0
2023-08-25 14:10:00,28.76,28.81,28.75,28.79,47666.0,26.1905,26.236,26.1814,26.2178,47666.0
2023-08-25 14:15:00,28.79,28.82,28.73,28.8,37816.0,26.2178,26.2452,26.1632,26.2269,37816.0
2023-08-25 14:20:00,28.8,28.85,28.78,28.79,47565.0,26.2269,26.2725,26.2087,26.2178,47565.0
2023-08-25 14:25:00,28.79,28.84,28.79,28.84,35292.0,26.2178,26.2634,26.2178,26.2634,35292.0
2023-08-25 14:30:00,28.84,28.87,28.82,28.85,71581.0,26.2634,26.2907,26.2452,26.2725,71581.0
2023-08-25 14:35:00,28.85,28.89,28.82,28.86,57496.0,26.2725,26.3089,26.2452,26.2816,57496.0
2023-08-25 14:40:00,28.86,28.86,28.81,28.82,47461.0,26.2816,26.2816,26.236,26.2452,47461.0
2023-08-25 14:45:00,28.82,28.87,28.8,28.87,36603.0,26.2452,26.2907,26.2269,26.2907,36603.0
2023-08-25 14:50:00,28.87,28.89,28.85,28.88,40818.0,26.2907,26.3089,26.2725,26.2998,40818.0
2023-08-25 14:55:00,28.88,28.89,28.86,28.87,37080.0,26.2998,26.3089,26.2816,26.2907,37080.0
2023-08-25 15:00:00,28.88,28.91,28.83,28.86,54132.0,26.2998,26.3271,26.2543,26.2816,54132.0
2023-08-25 15:05:00,28.86,28.87,28.82,28.87,62566.0,26.2816,26.2907,26.2452,26.2907,62566.0
2023-08-25 15:10:00,28.86,28.88,28.82,28.83,50994.0,26.2816,26.2998,26.2452,26.2543,50994.0
2023-08-25 15:15:00,28.83,28.88,28.82,28.84,62385.0,26.2543,26.2998,26.2452,26.2634,62385.0
2023-08-25 15:20:00,28.84,28.89,28.84,28.88,97955.0,26.2634,26.3089,26.2634,26.2998,97955.0
2023-08-25 15:25:00,28.88,28.91,28.86,28.88,61765.0,26.2998,26.3271,26.2816,26.2998,61765.0
2023-08-25 15:30:00,28.88,28.89,28.85,28.86,66312.0,26.2998,26.3089,26.2725,26.2816,66312.0
2023-08-25 15:35:00,28.85,28.86,28.8,28.82,96638.0,26.2725,26.2816,26.2269,26.2452,96638.0
2023-08-25 15:40:00,28.83,28.84,28.78,28.83,94320.0,26.2543,26.2634,26.2087,26.2543,94320.0
2023-08-25 15:45:00,28.83,28.83,28.77,28.77,172953.0,26.2543,26.2543,26.1996,26.1996,172953.0
2023-08-25 15:50:00,28.77,28.78,28.71,28.74,280125.0,26.1996,26.2087,26.145,26.1723,280125.0
2023-08-25 15:55:00,28.74,28.82,28.73,28.82,706412.0,26.1723,26.2452,26.1632,26.2452,706412.0
2023-08-28 09:30:00,29.17,29.2,28.98,29.06,135899.0,26.5639,26.5912,26.3909,26.4637,135899.0
2023-08-28 09:35:00,29.04,29.2,29.0,29.17,78011.0,26.4455,26.5912,26.4091,26.5639,78011.0
2023-08-28 09:40:00,29.17,29.32,29.13,29.29,116089.0,26.5639,26.7005,26.5275,26.6732,116089.0
2023-08-28 09:45:00,29.29,29.33,29.22,29.25,48350.0,26.6732,26.7096,26.6094,26.6367,48350.0
2023-08-28 09:50:00,29.24,29.37,29.24,29.3,54781.0,26.6276,26.746,26.6276,26.6823,54781.0
2023-08-28 09:55:00,29.29,29.35,29.29,29.32,42729.0,26.6732,26.7278,26.6732,26.7005,42729.0
2023-08-28 10:00:00,29.32,29.4,29.31,29.4,37618.0,26.7005,26.7733,26.6914,26.7733,37618.0
2023-08-28 10:05:00,29.4,29.45,29.36,29.44,99275.0,26.7733,26.8189,26.7369,26.8098,99275.0
2023-08-28 10:10:00,29.45,29.47,29.39,29.46,86959.0,26.8189,26.8371,26.7642,26.828,86959.0
2023-08-28 10:15:00,29.46,29.47,29.31,29.34,77675.0,26.828,26.8371,26.6914,26.7187,77675.0
2023-08-28 10:20:00,29.34,29.36,29.32,29.36,46504.0,26.7187,26.7369,26.7005,26.7369,46504.0
2023-08-28 10:25:00,29.36,29.4,29.32,29.39,82721.0,26.7369,26.7733,26.7005,26.7642,82721.0
2023-08-28 10:30:00,29.39,29.42,29.33,29.34,46878.0,26.7642,26.7916,26.7096,26.7187,46878.0
2023-08-28 10:35:00,29.34,29.37,29.31,29.33,26110.0,26.7187,26.746,26.6914,26.7096,26110.0
2023-08-28 10:40:00,29.33,29.35,29.31,29.33,37961.0,26.7096,26.7278,26.6914,26.7096,37961.0
2023-08-28 10:45:00,29.33,29.34,29.24,29.27,69967.0,26.7096,26.7187,26.6276,26.655,69967.0
2023-08-28 10:50:00,29.27,29.28,29.21,29.22,43008.0,26.655,26.6641,26.6003,26.6094,43008.0
2023-08-28 10:55:00,29.22,29.23,29.18,29.21,52486.0,26.6094,26.6185,26.573,26.6003,52486.0
2023-08-28 11:00:00,29.2,29.21,29.08,29.09,39299.0,26.5912,26.6003,26.4819,26.491,39299.0
2023-08-28 11:05:00,29.09,29.17,29.06,29.17,46989.0,26.491,26.5639,26.4637,26.5639,46989.0
2023-08-28 11:10:00,29.16,29.18,29.13,29.14,49659.0,26.5548,26.573,26.5275,26.5366,49659.0
2023-08-28 11:15:00,29.14,29.14,29.09,29.12,39644.0,26.5366,26.5366,26.491,26.5184,39644.0
2023-08-28 11:20:00,29.13,29.15,29.09,29.12,38311.0,26.5275,26.5457,26.491,26.5184,38311.0
2023-08-28 11:25:00,29.12,29.16,29.09,29.15,51605.0,26.5184,26.5548,26.491,26.5457,51605.0
2023-08-28 11:30:00,29.15,29.18,29.13,29.14,51118.0,26.5457,26.573,26.5275,26.5366,51118.0
2023-08-28 11:35:00,29.14,29.2,29.13,29.18,35048.0,26.5366,26.5912,26.5275,26.573,35048.0
2023-08-28 11:40:00,29.18,29.18,29.13,29.15,70235.0,26.573,26.573,26.5275,26.5457,70235.0
2023-08-28 11:45:00,29.16,29.19,29.14,29.15,42749.0,26.5548,26.5821,26.5366,26.5457,42749.0
2023-08-28 11:50:00,29.15,29.16,29.1,29.16,48051.0,26.5457,26.5548,26.5001,26.5548,48051.0
2023-08-28 11:55:00,29.16,29.16,29.1,29.13,46468.0,26.5548,26.5548,26.5001,26.5275,46468.0
2023-08-28 12:00:00,29.14,29.19,29.13,29.19,73713.0,26.5366,26.5821,26.5275,26.5821,73713.0
2023-08-28 12:05:00,29.18,29.21,29.18,29.21,35276.0,26.573,26.6003,26.573,26.6003,35276.0
2023-08-28 12:10:00,29.21,29.28,29.18,29.28,32023.0,26.6003,26.6641,26.573,26.6641,32023.0
2023-08-28 12:15:00,29.27,29.28,29.24,29.25,27953.0,26.655,26.6641,26.6276,26.6367,27953.0
2023-08-28 12:20:00,29.25,29.25,29.2,29.24,68618.0,26.6367,26.6367,26.5912,26.6276,68618.0
2023-08-28 12:25:00,29.25,29.27,29.22,29.24,79430.0,26.6367,26.655,26.6094,26.6276,79430.0
2023-08-28 12:30:00,29.25,29.26,29.24,29.26,28292.0,26.6367,26.6458,26.6276,26.6458,28292.0
2023-08-28 12:35:00,29.26,29.28,29.22,29.28,34647.0,26.6458,26.6641,26.6094,26.6641,34647.0
2023-08-28 12:40:00,29.28,29.33,29.27,29.33,52725.0,26.6641,26.7096,26.655,26.7096,52725.0
2023-08-28 12:45:00,29.33,29.35,29.31,29.31,43016.0,26.7096,26.7278,26.6914,26.6914,43016.0
2023-08-28 12:50:00,29.32,29.37,29.31,29.34,60007.0,26.7005,26.746,26.6914,26.7187,60007.0
2023-08-28 12:55:00,29.34,29.38,29.33,29.37,24766.0,26.7187,26.7551,26.7096,26.746,24766.0
2023-08-28 13:00:00,29.37,29.4,29.36,29.37,25262.0,26.746,26.7733,26.7369,26.746,25262.0
2023-08-28 13:05:00,29.37,29.41,29.35,29.37,40434.0,26.746,26.7824,26.7278,26.746,40434.0
2023-08-28 13:10:00,29.37,29.38,29.35,29.37,18158.0,26.746,26.7551,26.7278,26.746,18158.0
2023-08-28 13:15:00,29.37,29.37,29.34,29.35,27715.0,26.746,26.746,26.7187,26.7278,27715.0
2023-08-28 13:20:00,29.35,29.38,29.34,29.38,33243.0,26.7278,26.7551,26.7187,26.7551,33243.0
2023-08-28 13:25:00,29.38,29.4,29.37,29.38,35412.0,26.7551,26.7733,26.746,26.7551,35412.0
2023-08-28 13:30:00,29.38,29.38,29.33,29.34,34430.0,26.7551,26.7551,26.7096,26.7187,34430.0
2023-08-28 13:35:00,29.33,29.35,29.31,29.31,38825.0,26.7096,26.7278,26.6914,26.6914,38825.0
2023-08-28 13:40:00,29.31,29.32,29.3,29.3,23786.0,26.6914,26.7005,26.6823,26.6823,23786.0
2023-08-28 13:45:00,29.3,29.33,29.29,29.32,23139.0,26.6823,26.7096,26.6732,26.7005,23139.0
2023-08-28 13:50:00,29.31,29.35,29.29,29.3,31607.0,26.6914,26.7278,26.6732,26.6823,31607.0
2023-08-28 13:55:00,29.29,29.32,29.26,29.3,53740.0,26.6732,26.7005,26.6458,26.6823,53740.0
2023-08-28 14:00:00,29.3,29.33,29.26,29.28,114564.0,26.6823,26.7096,26.6458,26.6641,114564.0
2023-08-28 14:05:00,29.27,29.32,29.27,29.31,46605.0,26.655,26.7005,26.655,26.6914,46605.0
2023-08-28 14:10:00,29.3,29.31,29.28,29.29,41210.0,26.6823,26.6914,26.6641,26.6732,41210.0
2023-08-28 14:15:00,29.29,29.3,29.22,29.23,71930.0,26.6732,26.6823,26.6094,26.6185,71930.0
2023-08-28 14:20:00,29.23,29.26,29.2,29.21,39757.0,26.6185,26.6458,26.5912,26.6003,39757.0
2023-08-28 14:25:00,29.21,29.25,29.2,29.22,43139.0,26.6003,26.6367,26.5912,26.6094,43139.0
2023-08-28 14:30:00,29.23,29.26,29.22,29.26,48983.0,26.6185,26.6458,26.6094,26.6458,48983.0
2023-08-28 14:35:00,29.25,29.29,29.25,29.27,77521.0,26.6367,26.6732,26.6367,26.655,77521.0
2023-08-28 14:40:00,29.27,29.29,29.25,29.28,72838.0,26.655,26.6732,26.6367,26.6641,72838.0
2023-08-28 14:45:00,29.28,29.28,29.23,29.25,33707.0,26.6641,26.6641,26.6185,26.6367,33707.0
2023-08-28 14:50:00,29.25,29.27,29.23,29.26,46870.0,26.6367,26.655,26.6185,26.6458,46870.0
2023-08-28 14:55:00,29.26,29.26,29.21,29.24,39290.0,26.6458,26.6458,26.6003,26.6276,39290.0
2023-08-28 15:00:00,29.25,29.26,29.23,29.24,37857.0,26.6367,26.6458,26.6185,26.6276,37857.0
2023-08-28 15:05:00,29.23,29.25,29.18,29.25,59818.0,26.6185,26.6367,26.573,26.6367,59818.0
2023-08-28 15:10:00,29.24,29.28,29.23,29.25,165783.0,26.6276,26.6641,26.6185,26.6367,165783.0
2023-08-28 15:15:00,29.25,29.29,29.21,29.27,98952.0,26.6367,26.6732,26.6003,26.655,98952.0
2023-08-28 15:20:00,29.27,29.28,29.24,29.27,104927.0,26.655,26.6641,26.6276,26.655,104927.0
2023-08-28 15:25:00,29.27,29.32,29.25,29.27,149892.0,26.655,26.7005,26.6367,26.655,149892.0
2023-08-28 15:30:00,29.27,29.3,29.24,29.28,102208.0,26.655,26.6823,26.6276,26.6641,102208.0
2023-08-28 15:35:00,29.27,29.32,29.27,29.3,115844.0,26.655,26.7005,26.655,26.6823,115844.0
2023-08-28 15:40:00,29.3,29.31,29.25,29.3,79635.0,26.6823,26.6914,26.6367,26.6823,79635.0
2023-08-28 15:45:00,29.29,29.4,29.29,29.34,299968.0,26.6732,26.7733,26.6732,26.7187,299968.0
2023-08-28 15:50:00,29.34,29.35,29.3,29.34,184378.0,26.7187,26.7278,26.6823,26.7187,184378.0
2023-08-28 15:55:00,29.34,29.43,29.33,29.37,494839.0,26.7187,26.8007,26.7096,26.746,494839.0
2023-08-29 09:30:00,29.45,29.5,29.35,29.43,153374.0,26.8189,26.8644,26.7278,26.8007,153374.0
2023-08-29 09:35:00,29.45,29.61,29.35,29.6,181284.0,26.8189,26.9646,26.7278,26.9555,181284.0
2023-08-29 09:40:00,29.6,29.75,29.59,29.74,139017.0,26.9555,27.0921,26.9464,27.083,139017.0
2023-08-29 09:45:00,29.74,29.85,29.72,29.8,206950.0,27.083,27.1831,27.0647,27.1376,206950.0
2023-08-29 09:50:00,29.8,29.83,29.72,29.81,81213.0,27.1376,27.1649,27.0647,27.1467,81213.0
2023-08-29 09:55:00,29.8,29.88,29.79,29.87,142913.0,27.1376,27.2105,27.1285,27.2013,142913.0
2023-08-29 10:00:00,29.87,29.96,29.86,29.93,237574.0,27.2013,27.2833,27.1922,27.256,237574.0
2023-08-29 10:05:00,29.93,29.99,29.9,29.99,207435.0,27.256,27.3106,27.2287,27.3106,207435.0
2023-08-29 10:10:00,29.99,30.02,29.94,29.98,175219.0,27.3106,27.3379,27.2651,27.3015,175219.0
2023-08-29 10:15:00,29.97,30.04,29.96,30.02,60160.0,27.2924,27.3562,27.2833,27.3379,60160.0
2023-08-29 10:20:00,30.02,30.08,30.01,30.06,96156.0,27.3379,27.3926,27.3288,27.3744,96156.0
2023-08-29 10:25:00,30.07,30.11,30.01,30.1,96089.0,27.3835,27.4199,27.3288,27.4108,96089.0
2023-08-29 10:30:00,30.1,30.19,30.09,30.16,90124.0,27.4108,27.4928,27.4017,27.4654,90124.0
2023-08-29 10:35:00,30.16,30.22,30.15,30.2,175764.0,27.4654,27.5201,27.4563,27.5019,175764.0
2023-08-29 10:40:00,30.2,30.22,30.13,30.16,78562.0,27.5019,27.5201,27.4381,27.4654,78562.0
2023-08-29 10:45:00,30.15,30.19,30.13,30.18,82628.0,27.4563,27.4928,27.4381,27.4837,82628.0
2023-08-29 10:50:00,30.17,30.2,30.12,30.13,56654.0,27.4745,27.5019,27.429,27.4381,56654.0
2023-08-29 10:55:00,30.12,30.12,30.03,30.06,147806.0,27.429,27.429,27.3471,27.3744,147806.0
2023-08-29 11:00:00,30.05,30.09,30.02,30.08,69883.0,27.3653,27.4017,27.3379,27.3926,69883.0
2023-08-29 11:05:00,30.08,30.12,30.06,30.09,55698.0,27.3926,27.429,27.3744,27.4017,55698.0
2023-08-29 11:10:00,30.09,30.1,30.02,30.1,75342.0,27.4017,27.4108,27.3379,27.4108,75342.0
2023-08-29 11:15:00,30.1,30.11,30.06,30.06,56856.0,27.4108,27.4199,27.3744,27.3744,56856.0
2023-08-29 11:20:00,30.07,30.08,30.02,30.03,51241.0,27.3835,27.3926,27.3379,27.3471,51241.0
2023-08-29 11:25:00,30.03,30.12,30.02,30.1,39821.0,27.3471,27.429,27.3379,27.4108,39821.0
2023-08-29 11:30:00,30.1,30.17,30.1,30.13,78322.0,27.4108,27.4745,27.4108,27.4381,78322.0
2023-08-29 11:35:00,30.13,30.18,30.1,30.16,58561.0,27.4381,27.4837,27.4108,27.4654,58561.0
2023-08-29 11:40:00,30.16,30.2,30.12,30.18,40545.0,27.4654,27.5019,27.429,27.4837,40545.0
2023-08-29 11:45:00,30.19,30.19,30.17,30.18,39991.0,27.4928,27.4928,27.4745,27.4837,39991.0
2023-08-29 11:50:00,30.18,30.2,30.17,30.19,50254.0,27.4837,27.5019,27.4745,27.4928,50254.0
2023-08-29 11:55:00,30.19,30.22,30.16,30.21,44586.0,27.4928,27.5201,27.4654,27.511,44586.0
2023-08-29 12:00:00,30.21,30.25,30.2,30.25,50954.0,27.511,27.5474,27.5019,27.5474,50954.0
2023-08-29 12:05:00,30.24,30.26,30.22,30.24,55155.0,27.5383,27.5565,27.5201,27.5383,55155.0
2023-08-29 12:10:00,30.24,30.26,30.23,30.25,44963.0,27.5383,27.5565,27.5292,27.5474,44963.0
2023-08-29 12:15:00,30.25,30.32,30.24,30.31,57474.0,27.5474,27.6111,27.5383,27.602,57474.0
2023-08-29 12:20:00,30.31,30.34,30.3,30.34,47548.0,27.602,27.6294,27.5929,27.6294,47548.0
2023-08-29 12:25:00,30.33,30.36,30.32,30.35,38240.0,27.6202,27.6476,27.6111,27.6385,38240.0
2023-08-29 12:30:00,30.35,30.35,30.26,30.28,43629.0,27.6385,27.6385,27.5565,27.5747,43629.0
2023-08-29 12:35:00,30.29,30.36,30.28,30.36,77123.0,27.5838,27.6476,27.5747,27.6476,77123.0
2023-08-29 12:40:00,30.36,30.36,30.32,30.36,41628.0,27.6476,27.6476,27.6111,27.6476,41628.0
2023-08-29 12:45:00,30.35,30.38,30.33,30.37,91881.0,27.6385,27.6658,27.6202,27.6567,91881.0
2023-08-29 12:50:00,30.37,30.37,30.33,30.37,58596.0,27.6567,27.6567,27.6202,27.6567,58596.0
2023-08-29 12:55:00,30.37,30.38,30.35,30.37,57054.0,27.6567,27.6658,27.6385,27.6567,57054.0
2023-08-29 13:00:00,30.37,30.42,30.36,30.41,47259.0,27.6567,27.7022,27.6476,27.6931,47259.0
2023-08-29 13:05:00,30.42,30.46,30.39,30.46,47034.0,27.7022,27.7386,27.6749,27.7386,47034.0
2023-08-29 13:10:00,30.46,30.47,30.42,30.46,46798.0,27.7386,27.7477,27.7022,27.7386,46798.0
2023-08-29 13:15:00,30.46,30.48,30.43,30.48,43463.0,27.7386,27.7568,27.7113,27.7568,43463.0
2023-08-29 13:20:00,30.48,30.48,30.41,30.47,57025.0,27.7568,27.7568,27.6931,27.7477,57025.0
2023-08-29 13:25:00,30.46,30.48,30.45,30.48,51759.0,27.7386,27.7568,27.7295,27.7568,51759.0
2023-08-29 13:30:00,30.48,30.49,30.38,30.41,42029.0,27.7568,27.766,27.6658,27.6931,42029.0
2023-08-29 13:35:00,30.4,30.47,30.39,30.47,41438.0,27.684,27.7477,27.6749,27.7477,41438.0
2023-08-29 13:40:00,30.47,30.48,30.43,30.43,36683.0,27.7477,27.7568,27.7113,27.7113,36683.0
2023-08-29 13:45:00,30.44,30.48,30.43,30.46,36754.0,27.7204,27.7568,27.7113,27.7386,36754.0
2023-08-29 13:50:00,30.46,30.46,30.41,30.42,42963.0,27.7386,27.7386,27.6931,27.7022,42963.0
2023-08-29 13:55:00,30.41,30.43,30.36,30.42,47970.0,27.6931,27.7113,27.6476,27.7022,47970.0
2023-08-29 14:00:00,30.42,30.43,30.4,30.42,44727.0,27.7022,27.7113,27.684,27.7022,44727.0
2023-08-29 14:05:00,30.42,30.44,30.4,30.44,116736.0,27.7022,27.7204,27.684,27.7204,116736.0
2023-08-29 14:10:00,30.44,30.45,30.41,30.42,47710.0,27.7204,27.7295,27.6931,27.7022,47710.0
2023-08-29 14:15:00,30.41,30.42,30.36,30.39,46130.0,27.6931,27.7022,27.6476,27.6749,46130.0
2023-08-29 14:20:00,30.39,30.43,30.38,30.38,70263.0,27.6749,27.7113,27.6658,27.6658,70263.0
2023-08-29 14:25:00,30.39,30.4,30.31,30.33,60347.0,27.6749,27.684,27.602,27.6202,60347.0
2023-08-29 14:30:00,30.32,30.33,30.3,30.32,48259.0,27.6111,27.6202,27.5929,27.6111,48259.0
2023-08-29 14:35:00,30.31,30.34,30.29,30.3,43603.0,27.602,27.6294,27.5838,27.5929,43603.0
2023-08-29 14:40:00,30.31,30.32,30.29,30.3,44972.0,27.602,27.6111,27.5838,27.5929,44972.0
2023-08-29 14:45:00,30.31,30.32,30.27,30.3,37419.0,27.602,27.6111,27.5656,27.5929,37419.0
2023-08-29 14:50:00,30.3,30.3,30.27,30.28,35096.0,27.5929,27.5929,27.5656,27.5747,35096.0
2023-08-29 14:55:00,30.28,30.32,30.26,30.3,67034.0,27.5747,27.6111,27.5565,27.5929,67034.0
2023-08-29 15:00:00,30.3,30.3,30.25,30.29,55575.0,27.5929,27.5929,27.5474,27.5838,55575.0
2023-08-29 15:05:00,30.29,30.31,30.27,30.28,50909.0,27.5838,27.602,27.5656,27.5747,50909.0
2023-08-29 15:10:00,30.27,30.3,30.26,30.29,45473.0,27.5656,27.5929,27.5565,27.5838,45473.0
2023-08-29 15:15:00,30.29,30.33,30.28,30.33,51798.0,27.5838,27.6202,27.5747,27.6202,51798.0
2023-08-29 15:20:00,30.32,30.39,30.31,30.37,58124.0,27.6111,27.6749,27.602,27.6567,58124.0
2023-08-29 15:25:00,30.37,30.41,30.34,30.41,68224.0,27.6567,27.6931,27.6294,27.6931,68224.0
2023-08-29 15:30:00,30.41,30.43,30.35,30.38,111980.0,27.6931,27.7113,27.6385,27.6658,111980.0
2023-08-29 15:35:00,30.37,30.39,30.35,30.38,113980.0,27.6567,27.6749,27.6385,27.6658,113980.0
2023-08-29 15:40:00,30.38,30.43,30.37,30.43,135027.0,27.6658,27.7113,27.6567,27.7113,135027.0
2023-08-29 15:45:00,30.43,30.44,30.36,30.38,140661.0,27.7113,27.7204,27.6476,27.6658,140661.0
2023-08-29 15:50:00,30.38,30.41,30.32,30.33,247945.0,27.6658,27.6931,27.6111,27.6202,247945.0
2023-08-29 15:55:00,30.33,30.4,30.32,30.33,757098.0,27.6202,27.684,27.6111,27.6202,757098.0
2023-08-30 09:30:00,30.32,30.46,30.23,30.26,121553.0,27.6111,27.7386,27.5292,27.5565,121553.0
2023-08-30 09:35:00,30.27,30.38,30.26,30.38,29865.0,27.5656,27.6658,27.5565,27.6658,29865.0
2023-08-30 09:40:00,30.39,30.39,30.17,30.21,59528.0,27.6749,27.6749,27.4745,27.511,59528.0
2023-08-30 09:45:00,30.21,30.34,30.19,30.28,66587.0,27.511,27.6294,27.4928,27.5747,66587.0
2023-08-30 09:50:00,30.29,30.4,30.27,30.28,65415.0,27.5838,27.684,27.5656,27.5747,65415.0
2023-08-30 09:55:00,30.3,30.3,30.24,30.27,107282.0,27.5929,27.5929,27.5383,27.5656,107282.0
2023-08-30 10:00:00,30.29,30.3,30.2,30.23,51485.0,27.5838,27.5929,27.5019,27.5292,51485.0
2023-08-30 10:05:00,30.23,30.23,30.15,30.16,59538.0,27.5292,27.5292,27.4563,27.4654,59538.0
2023-08-30 10:10:00,30.15,30.18,30.12,30.14,93892.0,27.4563,27.4837,27.429,27.4472,93892.0
2023-08-30 10:15:00,30.14,30.18,30.13,30.16,70959.0,27.4472,27.4837,27.4381,27.4654,70959.0
2023-08-30 10:20:00,30.16,30.17,30.05,30.06,62671.0,27.4654,27.4745,27.3653,27.3744,62671.0
2023-08-30 10:25:00,30.05,30.06,30.0,30.04,123661.0,27.3653,27.3744,27.3197,27.3562,123661.0
2023-08-30 10:30:00,30.05,30.14,30.04,30.14,93671.0,27.3653,27.4472,27.3562,27.4472,93671.0
2023-08-30 10:35:00,30.14,30.14,30.06,30.1,42514.0,27.4472,27.4472,27.3744,27.4108,42514.0
2023-08-30 10:40:00,30.1,30.1,30.03,30.05,35897.0,27.4108,27.4108,27.3471,27.3653,35897.0
2023-08-30 10:45:00,30.04,30.07,30.02,30.04,44988.0,27.3562,27.3835,27.3379,27.3562,44988.0
2023-08-30 10:50:00,30.03,30.07,30.02,30.05,70048.0,27.3471,27.3835,27.3379,27.3653,70048.0
2023-08-30 10:55:00,30.05,30.09,30.03,30.05,41318.0,27.3653,27.4017,27.3471,27.3653,41318.0
2023-08-30 11:00:00,30.05,30.06,30.0,30.02,47103.0,27.3653,27.3744,27.3197,27.3379,47103.0
2023-08-30 11:05:00,30.01,30.08,30.01,30.02,41409.0,27.3288,27.3926,27.3288,27.3379,41409.0
2023-08-30 11:10:00,30.03,30.04,29.99,30.0,41538.0,27.3471,27.3562,27.3106,27.3197,41538.0
2023-08-30 11:15:00,29.99,30.02,29.97,29.97,88910.0,27.3106,27.3379,27.2924,27.2924,88910.0
2023-08-30 11:20:00,29.98,29.99,29.96,29.99,43375.0,27.3015,27.3106,27.2833,27.3106,43375.0
2023-08-30 11:25:00,29.99,30.07,29.99,30.05,56160.0,27.3106,27.3835,27.3106,27.3653,56160.0
2023-08-30 11:30:00,30.06,30.06,30.03,30.06,74564.0,27.3744,27.3744,27.3471,27.3744,74564.0
2023-08-30 11:35:00,30.05,30.07,30.04,30.05,53889.0,27.3653,27.3835,27.3562,27.3653,53889.0
2023-08-30 11:40:00,30.05,30.08,30.05,30.07,32064.0,27.3653,27.3926,27.3653,27.3835,32064.0
2023-08-30 11:45:00,30.08,30.12,30.03,30.04,74554.0,27.3926,27.429,27.3471,27.3562,74554.0
2023-08-30 11:50:00,30.04,30.07,30.01,30.07,60320.0,27.3562,27.3835,27.3288,27.3835,60320.0
2023-08-30 11:55:00,30.07,30.16,30.06,30.15,65189.0,27.3835,27.4654,27.3744,27.4563,65189.0
2023-08-30 12:00:00,30.15,30.18,30.12,30.14,45351.0,27.4563,27.4837,27.429,27.4472,45351.0
2023-08-30 12:05:00,30.14,30.18,30.12,30.15,30848.0,27.4472,27.4837,27.429,27.4563,30848.0
2023-08-30 12:10:00,30.15,30.15,30.12,30.14,26478.0,27.4563,27.4563,27.429,27.4472,26478.0
2023-08-30 12:15:00,30.14,30.17,30.12,30.14,53328.0,27.4472,27.4745,27.429,27.4472,53328.0
2023-08-30 12:20:00,30.14,30.14,30.1,30.12,29120.0,27.4472,27.4472,27.4108,27.429,29120.0
2023-08-30 12:25:00,30.12,30.15,30.09,30.15,72553.0,27.429,27.4563,27.4017,27.4563,72553.0
2023-08-30 12:30:00,30.15,30.17,30.13,30.17,34101.0,27.4563,27.4745,27.4381,27.4745,34101.0
2023-08-30 12:35:00,30.17,30.17,30.14,30.15,27344.0,27.4745,27.4745,27.4472,27.4563,27344.0
2023-08-30 12:40:00,30.15,30.19,30.15,30.18,31407.0,27.4563,27.4928,27.4563,27.4837,31407.0
2023-08-30 12:45:00,30.18,30.22,30.17,30.2,62313.0,27.4837,27.5201,27.4745,27.5019,62313.0
2023-08-30 12:50:00,30.2,30.24,30.18,30.2,100046.0,27.5019,27.5383,27.4837,27.5019,100046.0
2023-08-30 12:55:00,30.2,30.24,30.19,30.23,36606.0,27.5019,27.5383,27.4928,27.5292,36606.0
2023-08-30 13:00:00,30.24,30.26,30.22,30.26,47874.0,27.5383,27.5565,27.5201,27.5565,47874.0
2023-08-30 13:05:00,30.25,30.27,30.23,30.23,24995.0,27.5474,27.5656,27.5292,27.5292,24995.0
2023-08-30 13:10:00,30.24,30.25,30.23,30.25,19106.0,27.5383,27.5474,27.5292,27.5474,19106.0
2023-08-30 13:15:00,30.25,30.25,30.2,30.21,54512.0,27.5474,27.5474,27.5019,27.511,54512.0
2023-08-30 13:20:00,30.2,30.24,30.2,30.24,36950.0,27.5019,27.5383,27.5019,27.5383,36950.0
2023-08-30 13:25:00,30.23,30.24,30.2,30.2,22418.0,27.5292,27.5383,27.5019,27.5019,22418.0
2023-08-30 13:30:00,30.2,30.22,30.2,30.21,30924.0,27.5019,27.5201,27.5019,27.511,30924.0
2023-08-30 13:35:00,30.21,30.23,30.2,30.21,40906.0,27.511,27.5292,27.5019,27.511,40906.0
2023-08-30 13:40:00,30.21,30.22,30.19,30.2,41028.0,27.511,27.5201,27.4928,27.5019,41028.0
2023-08-30 13:45:00,30.2,30.21,30.17,30.21,54655.0,27.5019,27.511,27.4745,27.511,54655.0
2023-08-30 13:50:00,30.21,30.21,30.13,30.14,50491.0,27.511,27.511,27.4381,27.4472,50491.0
2023-08-30 13:55:00,30.14,30.19,30.12,30.19,41690.0,27.4472,27.4928,27.429,27.4928,41690.0
2023-08-30 14:00:00,30.19,30.21,30.16,30.16,69569.0,27.4928,27.511,27.4654,27.4654,69569.0
2023-08-30 14:05:00,30.17,30.19,30.16,30.19,70021.0,27.4745,27.4928,27.4654,27.4928,70021.0
2023-08-30 14:10:00,30.19,30.21,30.15,30.21,66136.0,27.4928,27.511,27.4563,27.511,66136.0
2023-08-30 14:15:00,30.21,30.23,30.18,30.19,51120.0,27.511,27.5292,27.4837,27.4928,51120.0
2023-08-30 14:20:00,30.19,30.19,30.17,30.18,25926.0,27.4928,27.4928,27.4745,27.4837,25926.0
2023-08-30 14:25:00,30.18,30.18,30.14,30.15,71601.0,27.4837,27.4837,27.4472,27.4563,71601.0
2023-08-30 14:30:00,30.15,30.17,30.13,30.15,91422.0,27.4563,27.4745,27.4381,27.4563,91422.0
2023-08-30 14:35:00,30.15,30.15,30.1,30.14,51078.0,27.4563,27.4563,27.4108,27.4472,51078.0
2023-08-30 14:40:00,30.14,30.18,30.13,30.17,35981.0,27.4472,27.4837,27.4381,27.4745,35981.0
2023-08-30 14:45:00,30.17,30.18,30.16,30.18,68963.0,27.4745,27.4837,27.4654,27.4837,68963.0
2023-08-30 14:50:00,30.18,30.2,30.17,30.17,49754.0,27.4837,27.5019,27.4745,27.4745,49754.0
2023-08-30 14:55:00,30.17,30.18,30.13,30.18,49825.0,27.4745,27.4837,27.4381,27.4837,49825.0
2023-08-30 15:00:00,30.18,30.18,30.16,30.18,31878.0,27.4837,27.4837,27.4654,27.4837,31878.0
2023-08-30 15:05:00,30.18,30.19,30.15,30.18,37115.0,27.4837,27.4928,27.4563,27.4837,37115.0
2023-08-30 15:10:00,30.18,30.22,30.17,30.21,61334.0,27.4837,27.5201,27.4745,27.511,61334.0
2023-08-30 15:15:00,30.21,30.24,30.18,30.24,63890.0,27.511,27.5383,27.4837,27.5383,63890.0
2023-08-30 15:20:00,30.23,30.24,30.21,30.23,40841.0,27.5292,27.5383,27.511,27.5292,40841.0
2023-08-30 15:25:00,30.23,30.25,30.21,30.25,89151.0,27.5292,27.5474,27.511,27.5474,89151.0
2023-08-30 15:30:00,30.25,30.26,30.23,30.25,166774.0,27.5474,27.5565,27.5292,27.5474,166774.0
2023-08-30 15:35:00,30.25,30.28,30.24,30.27,133642.0,27.5474,27.5747,27.5383,27.5656,133642.0
2023-08-30 15:40:00,30.26,30.28,30.24,30.25,162130.0,27.5565,27.5747,27.5383,27.5474,162130.0
2023-08-30 15:45:00,30.25,30.28,30.23,30.26,121959.0,27.5474,27.5747,27.5292,27.5565,121959.0
2023-08-30 15:50:00,30.25,30.28,30.24,30.28,380970.0,27.5474,27.5747,27.5383,27.5747,380970.0
2023-08-30 15:55:00,30.28,30.32,30.25,30.25,527134.0,27.5747,27.6111,27.5474,27.5474,527134.0
2023-08-31 09:30:00,30.39,30.46,30.22,30.4,86135.0,27.6749,27.7386,27.5201,27.684,86135.0
2023-08-31 09:35:00,30.42,30.51,30.38,30.39,38277.0,27.7022,27.7842,27.6658,27.6749,38277.0
2023-08-31 09:40:00,30.4,30.44,30.38,30.42,53924.0,27.684,27.7204,27.6658,27.7022,53924.0
2023-08-31 09:45:00,30.42,30.5,30.31,30.5,54920.0,27.7022,27.7751,27.602,27.7751,54920.0
2023-08-31 09:50:00,30.5,30.56,30.45,30.55,87614.0,27.7751,27.8297,27.7295,27.8206,87614.0
2023-08-31 09:55:00,30.55,30.6,30.53,30.57,93511.0,27.8206,27.8661,27.8024,27.8388,93511.0
2023-08-31 10:00:00,30.55,30.58,30.47,30.54,190436.0,27.8206,27.8479,27.7477,27.8115,190436.0
2023-08-31 10:05:00,30.55,30.56,30.5,30.51,27593.0,27.8206,27.8297,27.7751,27.7842,27593.0
2023-08-31 10:10:00,30.5,30.6,30.5,30.55,158078.0,27.7751,27.8661,27.7751,27.8206,158078.0
2023-08-31 10:15:00,30.56,30.6,30.55,30.59,29230.0,27.8297,27.8661,27.8206,27.857,29230.0
2023-08-31 10:20:00,30.58,30.6,30.56,30.57,63560.0,27.8479,27.8661,27.8297,27.8388,63560.0
2023-08-31 10:25:00,30.56,30.59,30.52,30.53,38155.0,27.8297,27.857,27.7933,27.8024,38155.0
2023-08-31 10:30:00,30.53,30.59,30.51,30.59,49148.0,27.8024,27.857,27.7842,27.857,49148.0
2023-08-31 10:35:00,30.6,30.65,30.58,30.63,66285.0,27.8661,27.9117,27.8479,27.8934,66285.0
2023-08-31 10:40:00,30.62,30.64,30.61,30.62,31613.0,27.8843,27.9026,27.8752,27.8843,31613.0
2023-08-31 10:45:00,30.62,30.63,30.59,30.63,31114.0,27.8843,27.8934,27.857,27.8934,31114.0
2023-08-31 10:50:00,30.62,30.64,30.55,30.63,44816.0,27.8843,27.9026,27.8206,27.8934,44816.0
2023-08-31 10:55:00,30.63,30.66,30.61,30.63,33061.0,27.8934,27.9208,27.8752,27.8934,33061.0
2023-08-31 11:00:00,30.62,30.64,30.58,30.59,28700.0,27.8843,27.9026,27.8479,27.857,28700.0
2023-08-31 11:05:00,30.58,30.61,30.56,30.58,19998.0,27.8479,27.8752,27.8297,27.8479,19998.0
2023-08-31 11:10:00,30.58,30.6,30.51,30.53,164092.0,27.8479,27.8661,27.7842,27.8024,164092.0
2023-08-31 11:15:00,30.53,30.54,30.5,30.52,60175.0,27.8024,27.8115,27.7751,27.7933,60175.0
2023-08-31 11:20:00,30.51,30.53,30.48,30.52,24564.0,27.7842,27.8024,27.7568,27.7933,24564.0
2023-08-31 11:25:00,30.53,30.54,30.5,30.5,33236.0,27.8024,27.8115,27.7751,27.7751,33236.0
2023-08-31 11:30:00,30.5,30.51,30.44,30.45,35160.0,27.7751,27.7842,27.7204,27.7295,35160.0
2023-08-31 11:35:00,30.45,30.47,30.44,30.45,22471.0,27.7295,27.7477,27.7204,27.7295,22471.0
2023-08-31 11:40:00,30.46,30.5,30.43,30.46,56038.0,27.7386,27.7751,27.7113,27.7386,56038.0
2023-08-31 11:45:00,30.46,30.48,30.43,30.44,22142.0,27.7386,27.7568,27.7113,27.7204,22142.0
2023-08-31 11:50:00,30.44,30.45,30.42,30.45,22243.0,27.7204,27.7295,27.7022,27.7295,22243.0
2023-08-31 11:55:00,30.44,30.44,30.41,30.43,18369.0,27.7204,27.7204,27.6931,27.7113,18369.0
2023-08-31 12:00:00,30.43,30.43,30.37,30.38,34814.0,27.7113,27.7113,27.6567,27.6658,34814.0
2023-08-31 12:05:00,30.38,30.41,30.37,30.4,36095.0,27.6658,27.6931,27.6567,27.684,36095.0
2023-08-31 12:10:00,30.4,30.43,30.4,30.43,28033.0,27.684,27.7113,27.684,27.7113,28033.0
2023-08-31 12:15:00,30.43,30.43,30.38,30.38,23606.0,27.7113,27.7113,27.6658,27.6658,23606.0
2023-08-31 12:20:00,30.39,30.4,30.35,30.36,37131.0,27.6749,27.684,27.6385,27.6476,37131.0
2023-08-31 12:25:00,30.36,30.39,30.35,30.37,16699.0,27.6476,27.6749,27.6385,27.6567,16699.0
2023-08-31 12:30:00,30.36,30.37,30.35,30.35,11692.0,27.6476,27.6567,27.6385,27.6385,11692.0
2023-08-31 12:35:00,30.35,30.36,30.33,30.34,11655.0,27.6385,27.6476,27.6202,27.6294,11655.0
2023-08-31 12:40:00,30.34,30.34,30.31,30.34,77817.0,27.6294,27.6294,27.602,27.6294,77817.0
2023-08-31 12:45:00,30.34,30.34,30.31,30.32,20682.0,27.6294,27.6294,27.602,27.6111,20682.0
2023-08-31 12:50:00,30.32,30.36,30.31,30.36,16492.0,27.6111,27.6476,27.602,27.6476,16492.0
2023-08-31 12:55:00,30.36,30.37,30.33,30.36,25914.0,27.6476,27.6567,27.6202,27.6476,25914.0
2023-08-31 13:00:00,30.36,30.37,30.34,30.35,20432.0,27.6476,27.6567,27.6294,27.6385,20432.0
2023-08-31 13:05:00,30.34,30.4,30.34,30.39,24691.0,27.6294,27.684,27.6294,27.6749,24691.0
2023-08-31 13:10:00,30.38,30.42,30.38,30.41,18560.0,27.6658,27.7022,27.6658,27.6931,18560.0
2023-08-31 13:15:00,30.41,30.44,30.4,30.42,50314.0,27.6931,27.7204,27.684,27.7022,50314.0
2023-08-31 13:20:00,30.42,30.46,30.41,30.46,39342.0,27.7022,27.7386,27.6931,27.7386,39342.0
2023-08-31 13:25:00,30.45,30.48,30.44,30.48,31976.0,27.7295,27.7568,27.7204,27.7568,31976.0
2023-08-31 13:30:00,30.48,30.5,30.47,30.49,49768.0,27.7568,27.7751,27.7477,27.766,49768.0
2023-08-31 13:35:00,30.49,30.5,30.46,30.47,28083.0,27.766,27.7751,27.7386,27.7477,28083.0
2023-08-31 13:40:00,30.47,30.49,30.46,30.49,24123.0,27.7477,27.766,27.7386,27.766,24123.0
2023-08-31 13:45:00,30.49,30.49,30.46,30.46,27724.0,27.766,27.766,27.7386,27.7386,27724.0
2023-08-31 13:50:00,30.46,30.48,30.44,30.45,22221.0,27.7386,27.7568,27.7204,27.7295,22221.0
2023-08-31 13:55:00,30.45,30.47,30.44,30.46,28449.0,27.7295,27.7477,27.7204,27.7386,28449.0
2023-08-31 14:00:00,30.45,30.49,30.44,30.49,61639.0,27.7295,27.766,27.7204,27.766,61639.0
2023-08-31 14:05:00,30.48,30.5,30.45,30.46,42572.0,27.7568,27.7751,27.7295,27.7386,42572.0
2023-08-31 14:10:00,30.46,30.54,30.44,30.53,45075.0,27.7386,27.8115,27.7204,27.8024,45075.0
2023-08-31 14:15:00,30.53,30.54,30.51,30.53,35505.0,27.8024,27.8115,27.7842,27.8024,35505.0
2023-08-31 14:20:00,30.53,30.55,30.5,30.53,55904.0,27.8024,27.8206,27.7751,27.8024,55904.0
2023-08-31 14:25:00,30.52,30.53,30.48,30.49,33165.0,27.7933,27.8024,27.7568,27.766,33165.0
2023-08-31 14:30:00,30.48,30.54,30.48,30.52,55726.0,27.7568,27.8115,27.7568,27.7933,55726.0
2023-08-31 14:35:00,30.53,30.54,30.47,30.48,51819.0,27.8024,27.8115,27.7477,27.7568,51819.0
2023-08-31 14:40:00,30.48,30.5,30.45,30.45,49652.0,27.7568,27.7751,27.7295,27.7295,49652.0
2023-08-31 14:45:00,30.45,30.48,30.4,30.41,66596.0,27.7295,27.7568,27.684,27.6931,66596.0
2023-08-31 14:50:00,30.41,30.41,30.38,30.4,35651.0,27.6931,27.6931,27.6658,27.684,35651.0
2023-08-31 14:55:00,30.4,30.41,30.39,30.4,43512.0,27.684,27.6931,27.6749,27.684,43512.0
2023-08-31 15:00:00,30.4,30.43,30.39,30.41,46109.0,27.684,27.7113,27.6749,27.6931,46109.0
2023-08-31 15:05:00,30.4,30.42,30.36,30.41,44968.0,27.684,27.7022,27.6476,27.6931,44968.0
2023-08-31 15:10:00,30.41,30.42,30.39,30.41,36830.0,27.6931,27.7022,27.6749,27.6931,36830.0
2023-08-31 15:15:00,30.41,30.44,30.39,30.43,37460.0,27.6931,27.7204,27.6749,27.7113,37460.0
2023-08-31 15:20:00,30.43,30.44,30.41,30.42,38659.0,27.7113,27.7204,27.6931,27.7022,38659.0
2023-08-31 15:25:00,30.43,30.43,30.4,30.43,57307.0,27.7113,27.7113,27.684,27.7113,57307.0
2023-08-31 15:30:00,30.43,30.44,30.39,30.41,46711.0,27.7113,27.7204,27.6749,27.6931,46711.0
2023-08-31 15:35:00,30.4,30.43,30.39,30.42,60596.0,27.684,27.7113,27.6749,27.7022,60596.0
2023-08-31 15:40:00,30.42,30.53,30.41,30.53,138470.0,27.7022,27.8024,27.6931,27.8024,138470.0
2023-08-31 15:45:00,30.52,30.55,30.48,30.55,161357.0,27.7933,27.8206,27.7568,27.8206,161357.0
2023-08-31 15:50:00,30.55,30.56,30.49,30.52,187615.0,27.8206,27.8297,27.766,27.7933,187615.0
2023-08-31 15:55:00,30.52,30.59,30.51,30.54,722892.0,27.7933,27.857,27.7842,27.8115,722892.0
2023-09-01 09:30:00,30.88,31.31,30.75,31.29,573671.0,28.1211,28.5127,28.0027,28.4945,573671.0
2023-09-01 09:35:00,31.29,31.35,31.22,31.26,173118.0,28.4945,28.5491,28.4307,28.4672,173118.0
2023-09-01 09:40:00,31.25,31.25,31.09,31.15,111558.0,28.4581,28.4581,28.3123,28.367,111558.0
2023-09-01 09:45:00,31.15,31.18,31.07,31.15,165859.0,28.367,28.3943,28.2941,28.367,165859.0
2023-09-01 09:50:00,31.14,31.23,31.11,31.2,151819.0,28.3579,28.4398,28.3306,28.4125,151819.0
2023-09-01 09:55:00,31.2,31.24,31.17,31.22,52401.0,28.4125,28.4489,28.3852,28.4307,52401.0
2023-09-01 10:00:00,31.21,31.32,31.08,31.31,176830.0,28.4216,28.5218,28.3032,28.5127,176830.0
2023-09-01 10:05:00,31.32,31.34,31.19,31.27,62859.0,28.5218,28.54,28.4034,28.4763,62859.0
2023-09-01 10:10:00,31.26,31.29,31.12,31.12,68441.0,28.4672,28.4945,28.3397,28.3397,68441.0
2023-09-01 10:15:00,31.11,31.18,31.07,31.11,86133.0,28.3306,28.3943,28.2941,28.3306,86133.0
2023-09-01 10:20:00,31.11,31.14,31.04,31.05,68921.0,28.3306,28.3579,28.2668,28.2759,68921.0
2023-09-01 10:25:00,31.05,31.07,30.98,31.07,71263.0,28.2759,28.2941,28.2122,28.2941,71263.0
2023-09-01 10:30:00,31.06,31.12,31.05,31.11,105902.0,28.285,28.3397,28.2759,28.3306,105902.0
2023-09-01 10:35:00,31.1,31.16,31.1,31.15,46155.0,28.3215,28.3761,28.3215,28.367,46155.0
2023-09-01 10:40:00,31.15,31.15,31.07,31.1,36699.0,28.367,28.367,28.2941,28.3215,36699.0
2023-09-01 10:45:00,31.1,31.15,31.04,31.11,106197.0,28.3215,28.367,28.2668,28.3306,106197.0
2023-09-01 10:50:00,31.1,31.16,31.04,31.11,44989.0,28.3215,28.3761,28.2668,28.3306,44989.0
2023-09-01 10:55:00,31.11,31.11,31.03,31.05,39550.0,28.3306,28.3306,28.2577,28.2759,39550.0
2023-09-01 11:00:00,31.04,31.04,30.97,31.01,36559.0,28.2668,28.2668,28.2031,28.2395,36559.0
2023-09-01 11:05:00,31.01,31.02,30.94,30.94,42876.0,28.2395,28.2486,28.1758,28.1758,42876.0
2023-09-01 11:10:00,30.93,30.98,30.92,30.95,47131.0,28.1666,28.2122,28.1575,28.1849,47131.0
2023-09-01 11:15:00,30.94,30.99,30.9,30.94,263232.0,28.1758,28.2213,28.1393,28.1758,263232.0
2023-09-01 11:20:00,30.95,31.0,30.9,30.95,402830.0,28.1849,28.2304,28.1393,28.1849,402830.0
2023-09-01 11:25:00,30.96,31.0,30.91,30.95,293307.0,28.194,28.2304,28.1484,28.1849,293307.0
2023-09-01 11:30:00,30.96,30.97,30.9,30.96,130759.0,28.194,28.2031,28.1393,28.194,130759.0
2023-09-01 11:35:00,30.97,30.98,30.91,30.94,41153.0,28.2031,28.2122,28.1484,28.1758,41153.0
2023-09-01 11:40:00,30.94,30.95,30.9,30.92,58179.0,28.1758,28.1849,28.1393,28.1575,58179.0
2023-09-01 11:45:00,30.92,30.93,30.89,30.9,52593.0,28.1575,28.1666,28.1302,28.1393,52593.0
2023-09-01 11:50:00,30.91,30.93,30.88,30.92,54705.0,28.1484,28.1666,28.1211,28.1575,54705.0
2023-09-01 11:55:00,30.92,30.93,30.85,30.87,83386.0,28.1575,28.1666,28.0938,28.112,83386.0
2023-09-01 12:00:00,30.88,30.9,30.86,30.88,44656.0,28.1211,28.1393,28.1029,28.1211,44656.0
2023-09-01 12:05:00,30.88,30.91,30.86,30.9,53271.0,28.1211,28.1484,28.1029,28.1393,53271.0
2023-09-01 12:10:00,30.9,30.95,30.88,30.93,48422.0,28.1393,28.1849,28.1211,28.1666,48422.0
2023-09-01 12:15:00,30.93,30.97,30.92,30.97,33598.0,28.1666,28.2031,28.1575,28.2031,33598.0
2023-09-01 12:20:00,30.97,31.01,30.96,31.01,57171.0,28.2031,28.2395,28.194,28.2395,57171.0
2023-09-01 12:25:00,31.01,31.02,30.98,31.0,49917.0,28.2395,28.2486,28.2122,28.2304,49917.0
2023-09-01 12:30:00,31.0,31.04,30.98,31.03,33270.0,28.2304,28.2668,28.2122,28.2577,33270.0
2023-09-01 12:35:00,31.03,31.03,30.98,30.99,40049.0,28.2577,28.2577,28.2122,28.2213,40049.0
2023-09-01 12:40:00,31.0,31.03,30.94,30.98,69359.0,28.2304,28.2577,28.1758,28.2122,69359.0
2023-09-01 12:45:00,30.97,31.0,30.96,31.0,22003.0,28.2031,28.2304,28.194,28.2304,22003.0
2023-09-01 12:50:00,31.0,31.03,30.99,31.03,31822.0,28.2304,28.2577,28.2213,28.2577,31822.0
2023-09-01 12:55:00,31.03,31.04,30.98,31.01,49075.0,28.2577,28.2668,28.2122,28.2395,49075.0
2023-09-01 13:00:00,31.0,31.03,30.98,31.03,41703.0,28.2304,28.2577,28.2122,28.2577,41703.0
2023-09-01 13:05:00,31.03,31.05,31.01,31.02,21947.0,28.2577,28.2759,28.2395,28.2486,21947.0
2023-09-01 13:10:00,31.03,31.06,31.01,31.06,61654.0,28.2577,28.285,28.2395,28.285,61654.0
2023-09-01 13:15:00,31.05,31.08,31.04,31.07,21147.0,28.2759,28.3032,28.2668,28.2941,21147.0
2023-09-01 13:20:00,31.07,31.09,31.05,31.05,27016.0,28.2941,28.3123,28.2759,28.2759,27016.0
2023-09-01 13:25:00,31.05,31.06,31.02,31.03,25355.0,28.2759,28.285,28.2486,28.2577,25355.0
2023-09-01 13:30:00,31.03,31.05,30.99,31.03,32760.0,28.2577,28.2759,28.2213,28.2577,32760.0
2023-09-01 13:35:00,31.03,31.06,31.01,31.06,38603.0,28.2577,28.285,28.2395,28.285,38603.0
2023-09-01 13:40:00,31.06,31.07,30.99,31.0,33182.0,28.285,28.2941,28.2213,28.2304,33182.0
2023-09-01 13:45:00,31.0,31.05,31.0,31.05,25853.0,28.2304,28.2759,28.2304,28.2759,25853.0
2023-09-01 13:50:00,31.05,31.06,31.02,31.04,19527.0,28.2759,28.285,28.2486,28.2668,19527.0
2023-09-01 13:55:00,31.04,31.06,31.03,31.05,22203.0,28.2668,28.285,28.2577,28.2759,22203.0
2023-09-01 14:00:00,31.04,31.05,31.02,31.05,36865.0,28.2668,28.2759,28.2486,28.2759,36865.0
2023-09-01 14:05:00,31.04,31.06,31.02,31.03,24991.0,28.2668,28.285,28.2486,28.2577,24991.0
2023-09-01 14:10:00,31.04,31.04,30.99,31.02,51952.0,28.2668,28.2668,28.2213,28.2486,51952.0
2023-09-01 14:15:00,31.01,31.02,30.99,31.01,21933.0,28.2395,28.2486,28.2213,28.2395,21933.0
2023-09-01 14:20:00,31.01,31.01,30.97,30.98,45724.0,28.2395,28.2395,28.2031,28.2122,45724.0
2023-09-01 14:25:00,30.98,30.99,30.95,30.98,36145.0,28.2122,28.2213,28.1849,28.2122,36145.0
2023-09-01 14:30:00,30.97,30.98,30.95,30.97,16384.0,28.2031,28.2122,28.1849,28.2031,16384.0
2023-09-01 14:35:00,30.97,30.98,30.92,30.94,77399.0,28.2031,28.2122,28.1575,28.1758,77399.0
2023-09-01 14:40:00,30.94,30.95,30.92,30.93,25720.0,28.1758,28.1849,28.1575,28.1666,25720.0
2023-09-01 14:45:00,30.92,30.97,30.92,30.94,42916.0,28.1575,28.2031,28.1575,28.1758,42916.0
2023-09-01 14:50:00,30.93,30.95,30.93,30.93,15131.0,28.1666,28.1849,28.1666,28.1666,15131.0
2023-09-01 14:55:00,30.93,30.95,30.87,30.9,114975.0,28.1666,28.1849,28.112,28.1393,114975.0
2023-09-01 15:00:00,30.91,30.92,30.88,30.9,29718.0,28.1484,28.1575,28.1211,28.1393,29718.0
2023-09-01 15:05:00,30.89,30.9,30.85,30.85,31666.0,28.1302,28.1393,28.0938,28.0938,31666.0
2023-09-01 15:10:00,30.86,30.88,30.84,30.87,51728.0,28.1029,28.1211,28.0847,28.112,51728.0
2023-09-01 15:15:00,30.86,30.86,30.83,30.85,38483.0,28.1029,28.1029,28.0756,28.0938,38483.0
2023-09-01 15:20:00,30.85,30.87,30.84,30.87,24760.0,28.0938,28.112,28.0847,28.112,24760.0
2023-09-01 15:25:00,30.87,30.88,30.85,30.87,40105.0,28.112,28.1211,28.0938,28.112,40105.0
2023-09-01 15:30:00,30.87,30.89,30.86,30.87,38424.0,28.112,28.1302,28.1029,28.112,38424.0
2023-09-01 15:35:00,30.87,30.9,30.84,30.89,91136.0,28.112,28.1393,28.0847,28.1302,91136.0
2023-09-01 15:40:00,30.9,30.9,30.83,30.85,106025.0,28.1393,28.1393,28.0756,28.0938,106025.0
2023-09-01 15:45:00,30.85,30.85,30.81,30.84,98402.0,28.0938,28.0938,28.0574,28.0847,98402.0
2023-09-01 15:50:00,30.83,30.88,30.82,30.88,107042.0,28.0756,28.1211,28.0665,28.1211,107042.0
2023-09-01 15:55:00,30.88,30.95,30.87,30.9,287182.0,28.1211,28.1849,28.112,28.1393,287182.0
2023-09-05 09:30:00,30.84,31.2,30.76,31.16,178614.0,28.0847,28.4125,28.0118,28.3761,178614.0
2023-09-05 09:35:00,31.15,31.25,30.85,30.86,46903.0,28.367,28.4581,28.0938,28.1029,46903.0
2023-09-05 09:40:00,30.86,30.86,30.72,30.85,90963.0,28.1029,28.1029,27.9754,28.0938,90963.0
2023-09-05 09:45:00,30.85,30.91,30.8,30.83,96496.0,28.0938,28.1484,28.0483,28.0756,96496.0
2023-09-05 09:50:00,30.82,30.92,30.73,30.92,145733.0,28.0665,28.1575,27.9845,28.1575,145733.0
2023-09-05 09:55:00,30.92,31.0,30.91,30.98,107223.0,28.1575,28.2304,28.1484,28.2122,107223.0
2023-09-05 10:00:00,30.98,31.0,30.88,30.96,66033.0,28.2122,28.2304,28.1211,28.194,66033.0
2023-09-05 10:05:00,30.96,31.0,30.92,30.95,35906.0,28.194,28.2304,28.1575,28.1849,35906.0
2023-09-05 10:10:00,30.95,31.0,30.92,30.93,63959.0,28.1849,28.2304,28.1575,28.1666,63959.0
2023-09-05 10:15:00,30.92,30.97,30.89,30.96,36190.0,28.1575,28.2031,28.1302,28.194,36190.0
2023-09-05 10:20:00,30.96,31.01,30.94,31.01,39991.0,28.194,28.2395,28.1758,28.2395,39991.0
2023-09-05 10:25:00,31.01,31.05,30.98,30.99,36582.0,28.2395,28.2759,28.2122,28.2213,36582.0
2023-09-05 10:30:00,30.99,31.03,30.91,30.92,71843.0,28.2213,28.2577,28.1484,28.1575,71843.0
2023-09-05 10:35:00,30.93,30.96,30.88,30.94,76504.0,28.1666,28.194,28.1211,28.1758,76504.0
2023-09-05 10:40:00,30.95,30.96,30.81,30.85,73650.0,28.1849,28.194,28.0574,28.0938,73650.0
2023-09-05 10:45:00,30.85,30.92,30.85,30.87,57932.0,28.0938,28.1575,28.0938,28.112,57932.0
2023-09-05 10:50:00,30.86,30.89,30.82,30.89,68482.0,28.1029,28.1302,28.0665,28.1302,68482.0
2023-09-05 10:55:00,30.89,30.9,30.84,30.88,61174.0,28.1302,28.1393,28.0847,28.1211,61174.0
2023-09-05 11:00:00,30.88,30.91,30.83,30.91,73765.0,28.1211,28.1484,28.0756,28.1484,73765.0
2023-09-05 11:05:00,30.91,30.95,30.89,30.9,52510.0,28.1484,28.1849,28.1302,28.1393,52510.0
2023-09-05 11:10:00,30.91,30.91,30.85,30.88,49944.0,28.1484,28.1484,28.0938,28.1211,49944.0
2023-09-05 11:15:00,30.88,30.9,30.85,30.85,30779.0,28.1211,28.1393,28.0938,28.0938,30779.0
2023-09-05 11:20:00,30.85,30.86,30.81,30.83,29800.0,28.0938,28.1029,28.0574,28.0756,29800.0
2023-09-05 11:25:00,30.82,30.85,30.8,30.82,31828.0,28.0665,28.0938,28.0483,28.0665,31828.0
2023-09-05 11:30:00,30.82,30.83,30.77,30.8,23023.0,28.0665,28.0756,28.0209,28.0483,23023.0
2023-09-05 11:35:00,30.81,30.81,30.71,30.71,81262.0,28.0574,28.0574,27.9663,27.9663,81262.0
2023-09-05 11:40:00,30.71,30.72,30.65,30.67,32161.0,27.9663,27.9754,27.9117,27.9299,32161.0
2023-09-05 11:45:00,30.66,30.71,30.66,30.7,30734.0,27.9208,27.9663,27.9208,27.9572,30734.0
2023-09-05 11:50:00,30.71,30.73,30.66,30.67,31783.0,27.9663,27.9845,27.9208,27.9299,31783.0
2023-09-05 11:55:00,30.67,30.67,30.63,30.63,25276.0,27.9299,27.9299,27.8934,27.8934,25276.0
2023-09-05 12:00:00,30.63,30.64,30.58,30.59,169192.0,27.8934,27.9026,27.8479,27.857,169192.0
2023-09-05 12:05:00,30.6,30.62,30.57,30.6,54026.0,27.8661,27.8843,27.8388,27.8661,54026.0
2023-09-05 12:10:00,30.59,30.64,30.58,30.62,50238.0,27.857,27.9026,27.8479,27.8843,50238.0
2023-09-05 12:15:00,30.61,30.63,30.57,30.6,45823.0,27.8752,27.8934,27.8388,27.8661,45823.0
2023-09-05 12:20:00,30.61,30.62,30.59,30.6,65782.0,27.8752,27.8843,27.857,27.8661,65782.0
2023-09-05 12:25:00,30.61,30.64,30.59,30.64,30741.0,27.8752,27.9026,27.857,27.9026,30741.0
2023-09-05 12:30:00,30.63,30.64,30.61,30.62,20185.0,27.8934,27.9026,27.8752,27.8843,20185.0
2023-09-05 12:35:00,30.62,30.64,30.61,30.62,33642.0,27.8843,27.9026,27.8752,27.8843,33642.0
2023-09-05 12:40:00,30.62,30.62,30.59,30.61,31570.0,27.8843,27.8843,27.857,27.8752,31570.0
2023-09-05 12:45:00,30.6,30.62,30.58,30.59,50798.0,27.8661,27.8843,27.8479,27.857,50798.0
2023-09-05 12:50:00,30.59,30.63,30.57,30.63,49980.0,27.857,27.8934,27.8388,27.8934,49980.0
2023-09-05 12:55:00,30.62,30.63,30.59,30.6,24294.0,27.8843,27.8934,27.857,27.8661,24294.0
2023-09-05 13:00:00,30.6,30.6,30.54,30.54,38801.0,27.8661,27.8661,27.8115,27.8115,38801.0
2023-09-05 13:05:00,30.54,30.54,30.48,30.48,43590.0,27.8115,27.8115,27.7568,27.7568,43590.0
2023-09-05 13:10:00,30.47,30.51,30.47,30.51,40592.0,27.7477,27.7842,27.7477,27.7842,40592.0
2023-09-05 13:15:00,30.5,30.52,30.48,30.51,30296.0,27.7751,27.7933,27.7568,27.7842,30296.0
2023-09-05 13:20:00,30.51,30.53,30.48,30.52,35398.0,27.7842,27.8024,27.7568,27.7933,35398.0
2023-09-05 13:25:00,30.52,30.54,30.49,30.5,42242.0,27.7933,27.8115,27.766,27.7751,42242.0
2023-09-05 13:30:00,30.5,30.52,30.48,30.49,27928.0,27.7751,27.7933,27.7568,27.766,27928.0
2023-09-05 13:35:00,30.49,30.52,30.47,30.52,37339.0,27.766,27.7933,27.7477,27.7933,37339.0
2023-09-05 13:40:00,30.51,30.51,30.48,30.51,24420.0,27.7842,27.7842,27.7568,27.7842,24420.0
2023-09-05 13:45:00,30.52,30.54,30.51,30.54,26828.0,27.7933,27.8115,27.7842,27.8115,26828.0
2023-09-05 13:50:00,30.53,30.56,30.52,30.56,36234.0,27.8024,27.8297,27.7933,27.8297,36234.0
2023-09-05 13:55:00,30.56,30.57,30.53,30.55,19107.0,27.8297,27.8388,27.8024,27.8206,19107.0
2023-09-05 14:00:00,30.55,30.56,30.54,30.55,18634.0,27.8206,27.8297,27.8115,27.8206,18634.0
2023-09-05 14:05:00,30.54,30.56,30.5,30.54,44167.0,27.8115,27.8297,27.7751,27.8115,44167.0
2023-09-05 14:10:00,30.53,30.55,30.52,30.53,29276.0,27.8024,27.8206,27.7933,27.8024,29276.0
2023-09-05 14:15:00,30.54,30.56,30.52,30.53,39548.0,27.8115,27.8297,27.7933,27.8024,39548.0
2023-09-05 14:20:00,30.53,30.57,30.52,30.55,38835.0,27.8024,27.8388,27.7933,27.8206,38835.0
2023-09-05 14:25:00,30.55,30.57,30.53,30.56,46803.0,27.8206,27.8388,27.8024,27.8297,46803.0
2023-09-05 14:30:00,30.56,30.57,30.55,30.55,18103.0,27.8297,27.8388,27.8206,27.8206,18103.0
2023-09-05 14:35:00,30.55,30.56,30.54,30.55,20840.0,27.8206,27.8297,27.8115,27.8206,20840.0
2023-09-05 14:40:00,30.55,30.55,30.49,30.49,89539.0,27.8206,27.8206,27.766,27.766,89539.0
2023-09-05 14:45:00,30.5,30.56,30.47,30.54,120883.0,27.7751,27.8297,27.7477,27.8115,120883.0
2023-09-05 14:50:00,30.53,30.57,30.53,30.57,64024.0,27.8024,27.8388,27.8024,27.8388,64024.0
2023-09-05 14:55:00,30.57,30.59,30.56,30.59,59324.0,27.8388,27.857,27.8297,27.857,59324.0
2023-09-05 15:00:00,30.59,30.6,30.56,30.57,67701.0,27.857,27.8661,27.8297,27.8388,67701.0
2023-09-05 15:05:00,30.58,30.59,30.55,30.56,39794.0,27.8479,27.857,27.8206,27.8297,39794.0
2023-09-05 15:10:00,30.55,30.57,30.53,30.55,64451.0,27.8206,27.8388,27.8024,27.8206,64451.0
2023-09-05 15:15:00,30.55,30.58,30.54,30.58,69810.0,27.8206,27.8479,27.8115,27.8479,69810.0
2023-09-05 15:20:00,30.58,30.62,30.57,30.58,67599.0,27.8479,27.8843,27.8388,27.8479,67599.0
2023-09-05 15:25:00,30.58,30.58,30.54,30.58,51623.0,27.8479,27.8479,27.8115,27.8479,51623.0
2023-09-05 15:30:00,30.57,30.61,30.55,30.57,53219.0,27.8388,27.8752,27.8206,27.8388,53219.0
2023-09-05 15:35:00,30.57,30.59,30.54,30.58,99484.0,27.8388,27.857,27.8115,27.8479,99484.0
2023-09-05 15:40:00,30.57,30.58,30.54,30.55,51988.0,27.8388,27.8479,27.8115,27.8206,51988.0
2023-09-05 15:45:00,30.55,30.56,30.48,30.49,107966.0,27.8206,27.8297,27.7568,27.766,107966.0
2023-09-05 15:50:00,30.48,30.49,30.44,30.46,171564.0,27.7568,27.766,27.7204,27.7386,171564.0
2023-09-05 15:55:00,30.46,30.49,30.43,30.44,348426.0,27.7386,27.766,27.7113,27.7204,348426.0
2023-09-06 09:30:00,30.15,30.2,29.96,30.15,216612.0,27.4563,27.5019,27.2833,27.4563,216612.0
2023-09-06 09:35:00,30.14,30.22,30.08,30.13,52076.0,27.4472,27.5201,27.3926,27.4381,52076.0
2023-09-06 09:40:00,30.13,30.29,30.11,30.18,106855.0,27.4381,27.5838,27.4199,27.4837,106855.0
2023-09-06 09:45:00,30.18,30.22,30.15,30.18,49381.0,27.4837,27.5201,27.4563,27.4837,49381.0
2023-09-06 09:50:00,30.17,30.18,30.07,30.1,72130.0,27.4745,27.4837,27.3835,27.4108,72130.0
2023-09-06 09:55:00,30.11,30.18,30.08,30.08,43177.0,27.4199,27.4837,27.3926,27.3926,43177.0
2023-09-06 10:00:00,30.08,30.2,30.01,30.17,96260.0,27.3926,27.5019,27.3288,27.4745,96260.0
2023-09-06 10:05:00,30.17,30.19,30.1,30.12,135583.0,27.4745,27.4928,27.4108,27.429,135583.0
2023-09-06 10:10:00,30.11,30.14,30.07,30.08,51069.0,27.4199,27.4472,27.3835,27.3926,51069.0
2023-09-06 10:15:00,30.08,30.12,30.02,30.06,45454.0,27.3926,27.429,27.3379,27.3744,45454.0
2023-09-06 10:20:00,30.06,30.07,29.9,29.91,113336.0,27.3744,27.3835,27.2287,27.2378,113336.0
2023-09-06 10:25:00,29.9,29.9,29.81,29.82,58503.0,27.2287,27.2287,27.1467,27.1558,58503.0
2023-09-06 10:30:00,29.81,29.89,29.81,29.89,144353.0,27.1467,27.2196,27.1467,27.2196,144353.0
2023-09-06 10:35:00,29.89,29.9,29.8,29.82,79428.0,27.2196,27.2287,27.1376,27.1558,79428.0
2023-09-06 10:40:00,29.82,29.83,29.72,29.76,143456.0,27.1558,27.1649,27.0647,27.1012,143456.0
2023-09-06 10:45:00,29.75,29.78,29.72,29.75,78253.0,27.0921,27.1194,27.0647,27.0921,78253.0
2023-09-06 10:50:00,29.76,29.81,29.72,29.8,99943.0,27.1012,27.1467,27.0647,27.1376,99943.0
2023-09-06 10:55:00,29.8,29.82,29.75,29.8,65036.0,27.1376,27.1558,27.0921,27.1376,65036.0
2023-09-06 11:00:00,29.8,29.86,29.77,29.86,71107.0,27.1376,27.1922,27.1103,27.1922,71107.0
2023-09-06 11:05:00,29.85,29.87,29.78,29.78,97366.0,27.1831,27.2013,27.1194,27.1194,97366.0
2023-09-06 11:10:00,29.79,29.79,29.73,29.75,74260.0,27.1285,27.1285,27.0739,27.0921,74260.0
2023-09-06 11:15:00,29.76,29.81,29.75,29.77,39392.0,27.1012,27.1467,27.0921,27.1103,39392.0
2023-09-06 11:20:00,29.78,29.79,29.73,29.76,44502.0,27.1194,27.1285,27.0739,27.1012,44502.0
2023-09-06 11:25:00,29.76,29.8,29.73,29.73,38225.0,27.1012,27.1376,27.0739,27.0739,38225.0
2023-09-06 11:30:00,29.73,29.76,29.7,29.74,72478.0,27.0739,27.1012,27.0465,27.083,72478.0
2023-09-06 11:35:00,29.73,29.76,29.67,29.68,76833.0,27.0739,27.1012,27.0192,27.0283,76833.0
2023-09-06 11:40:00,29.69,29.71,29.64,29.71,475679.0,27.0374,27.0556,26.9919,27.0556,475679.0
2023-09-06 11:45:00,29.7,29.74,29.67,29.73,63030.0,27.0465,27.083,27.0192,27.0739,63030.0
2023-09-06 11:50:00,29.73,29.73,29.69,29.71,46595.0,27.0739,27.0739,27.0374,27.0556,46595.0
2023-09-06 11:55:00,29.71,29.71,29.69,29.7,70686.0,27.0556,27.0556,27.0374,27.0465,70686.0
2023-09-06 12:00:00,29.7,29.73,29.67,29.71,71506.0,27.0465,27.0739,27.0192,27.0556,71506.0
2023-09-06 12:05:00,29.72,29.72,29.69,29.7,37220.0,27.0647,27.0647,27.0374,27.0465,37220.0
2023-09-06 12:10:00,29.69,29.72,29.69,29.7,47804.0,27.0374,27.0647,27.0374,27.0465,47804.0
2023-09-06 12:15:00,29.71,29.71,29.69,29.7,47981.0,27.0556,27.0556,27.0374,27.0465,47981.0
2023-09-06 12:20:00,29.69,29.71,29.68,29.71,55286.0,27.0374,27.0556,27.0283,27.0556,55286.0
2023-09-06 12:25:00,29.71,29.74,29.67,29.68,60135.0,27.0556,27.083,27.0192,27.0283,60135.0
2023-09-06 12:30:00,29.68,29.72,29.67,29.72,52328.0,27.0283,27.0647,27.0192,27.0647,52328.0
2023-09-06 12:35:00,29.71,29.72,29.69,29.71,48967.0,27.0556,27.0647,27.0374,27.0556,48967.0
2023-09-06 12:40:00,29.71,29.72,29.69,29.71,67544.0,27.0556,27.0647,27.0374,27.0556,67544.0
2023-09-06 12:45:00,29.71,29.72,29.65,29.66,71225.0,27.0556,27.0647,27.001,27.0101,71225.0
2023-09-06 12:50:00,29.65,29.68,29.63,29.64,61663.0,27.001,27.0283,26.9828,26.9919,61663.0
2023-09-06 12:55:00,29.64,29.64,29.6,29.62,143246.0,26.9919,26.9919,26.9555,26.9737,143246.0
2023-09-06 13:00:00,29.61,29.62,29.54,29.61,116413.0,26.9646,26.9737,26.9008,26.9646,116413.0
2023-09-06 13:05:00,29.62,29.64,29.59,29.61,59574.0,26.9737,26.9919,26.9464,26.9646,59574.0
2023-09-06 13:10:00,29.6,29.65,29.59,29.65,67235.0,26.9555,27.001,26.9464,27.001,67235.0
2023-09-06 13:15:00,29.64,29.7,29.62,29.67,114315.0,26.9919,27.0465,26.9737,27.0192,114315.0
2023-09-06 13:20:00,29.67,29.68,29.6,29.63,50881.0,27.0192,27.0283,26.9555,26.9828,50881.0
2023-09-06 13:25:00,29.63,29.63,29.6,29.61,49008.0,26.9828,26.9828,26.9555,26.9646,49008.0
2023-09-06 13:30:00,29.61,29.64,29.61,29.63,32381.0,26.9646,26.9919,26.9646,26.9828,32381.0
2023-09-06 13:35:00,29.63,29.64,29.61,29.64,40232.0,26.9828,26.9919,26.9646,26.9919,40232.0
2023-09-06 13:40:00,29.64,29.65,29.61,29.64,50809.0,26.9919,27.001,26.9646,26.9919,50809.0
2023-09-06 13:45:00,29.64,29.67,29.63,29.65,34873.0,26.9919,27.0192,26.9828,27.001,34873.0
2023-09-06 13:50:00,29.65,29.67,29.63,29.64,33140.0,27.001,27.0192,26.9828,26.9919,33140.0
2023-09-06 13:55:00,29.63,29.67,29.63,29.65,49992.0,26.9828,27.0192,26.9828,27.001,49992.0
2023-09-06 14:00:00,29.66,29.7,29.64,29.69,49456.0,27.0101,27.0465,26.9919,27.0374,49456.0
2023-09-06 14:05:00,29.69,29.7,29.65,29.7,190439.0,27.0374,27.0465,27.001,27.0465,190439.0
2023-09-06 14:10:00,29.7,29.74,29.67,29.73,92779.0,27.0465,27.083,27.0192,27.0739,92779.0
2023-09-06 14:15:00,29.73,29.73,29.69,29.71,78323.0,27.0739,27.0739,27.0374,27.0556,78323.0
2023-09-06 14:20:00,29.71,29.79,29.7,29.78,53698.0,27.0556,27.1285,27.0465,27.1194,53698.0
2023-09-06 14:25:00,29.78,29.8,29.76,29.79,86765.0,27.1194,27.1376,27.1012,27.1285,86765.0
2023-09-06 14:30:00,29.8,29.84,29.79,29.8,43687.0,27.1376,27.174,27.1285,27.1376,43687.0
2023-09-06 14:35:00,29.8,29.84,29.8,29.82,74330.0,27.1376,27.174,27.1376,27.1558,74330.0
2023-09-06 14:40:00,29.82,29.85,29.81,29.84,60336.0,27.1558,27.1831,27.1467,27.174,60336.0
2023-09-06 14:45:00,29.84,29.85,29.82,29.85,107249.0,27.174,27.1831,27.1558,27.1831,107249.0
2023-09-06 14:50:00,29.85,29.89,29.84,29.88,67293.0,27.1831,27.2196,27.174,27.2105,67293.0
2023-09-06 14:55:00,29.87,29.87,29.81,29.84,49218.0,27.2013,27.2013,27.1467,27.174,49218.0
2023-09-06 15:00:00,29.84,29.85,29.79,29.8,100505.0,27.174,27.1831,27.1285,27.1376,100505.0
2023-09-06 15:05:00,29.8,29.8,29.77,29.77,42801.0,27.1376,27.1376,27.1103,27.1103,42801.0
2023-09-06 15:10:00,29.78,29.81,29.76,29.8,73738.0,27.1194,27.1467,27.1012,27.1376,73738.0
2023-09-06 15:15:00,29.8,29.84,29.79,29.8,66946.0,27.1376,27.174,27.1285,27.1376,66946.0
2023-09-06 15:20:00,29.8,29.83,29.79,29.82,100242.0,27.1376,27.1649,27.1285,27.1558,100242.0
2023-09-06 15:25:00,29.82,29.83,29.8,29.82,63518.0,27.1558,27.1649,27.1376,27.1558,63518.0
2023-09-06 15:30:00,29.81,29.86,29.8,29.86,115633.0,27.1467,27.1922,27.1376,27.1922,115633.0
2023-09-06 15:35:00,29.86,29.87,29.83,29.86,100463.0,27.1922,27.2013,27.1649,27.1922,100463.0
2023-09-06 15:40:00,29.85,29.86,29.81,29.81,94629.0,27.1831,27.1922,27.1467,27.1467,94629.0
2023-09-06 15:45:00,29.81,29.82,29.75,29.78,193019.0,27.1467,27.1558,27.0921,27.1194,193019.0
2023-09-06 15:50:00,29.78,29.78,29.71,29.74,301727.0,27.1194,27.1194,27.0556,27.083,301727.0
2023-09-06 15:55:00,29.74,29.8,29.72,29.72,820961.0,27.083,27.1376,27.0647,27.0647,820961.0
2023-09-07 09:30:00,29.48,29.77,29.44,29.75,214097.0,26.8462,27.1103,26.8098,27.0921,214097.0
2023-09-07 09:35:00,29.75,29.76,29.63,29.71,45258.0,27.0921,27.1012,26.9828,27.0556,45258.0
2023-09-07 09:40:00,29.71,29.71,29.56,29.65,73987.0,27.0556,27.0556,26.919,27.001,73987.0
2023-09-07 09:45:00,29.65,29.68,29.58,29.62,94862.0,27.001,27.0283,26.9373,26.9737,94862.0
2023-09-07 09:50:00,29.61,29.62,29.49,29.5,58749.0,26.9646,26.9737,26.8553,26.8644,58749.0
2023-09-07 09:55:00,29.49,29.52,29.4,29.41,74376.0,26.8553,26.8826,26.7733,26.7824,74376.0
2023-09-07 10:00:00,29.4,29.44,29.32,29.35,161370.0,26.7733,26.8098,26.7005,26.7278,161370.0
2023-09-07 10:05:00,29.36,29.36,29.26,29.3,126315.0,26.7369,26.7369,26.6458,26.6823,126315.0
2023-09-07 10:10:00,29.3,29.33,29.22,29.23,118166.0,26.6823,26.7096,26.6094,26.6185,118166.0
2023-09-07 10:15:00,29.24,29.25,29.17,29.17,81137.0,26.6276,26.6367,26.5639,26.5639,81137.0
2023-09-07 10:20:00,29.18,29.23,29.14,29.2,76518.0,26.573,26.6185,26.5366,26.5912,76518.0
2023-09-07 10:25:00,29.21,29.26,29.2,29.24,140623.0,26.6003,26.6458,26.5912,26.6276,140623.0
2023-09-07 10:30:00,29.24,29.32,29.23,29.28,126764.0,26.6276,26.7005,26.6185,26.6641,126764.0
2023-09-07 10:35:00,29.29,29.32,29.23,29.26,107893.0,26.6732,26.7005,26.6185,26.6458,107893.0
2023-09-07 10:40:00,29.26,29.33,29.23,29.3,62811.0,26.6458,26.7096,26.6185,26.6823,62811.0
2023-09-07 10:45:00,29.31,29.38,29.3,29.35,72712.0,26.6914,26.7551,26.6823,26.7278,72712.0
2023-09-07 10:50:00,29.35,29.37,29.32,29.34,139016.0,26.7278,26.746,26.7005,26.7187,139016.0
2023-09-07 10:55:00,29.33,29.41,29.33,29.38,53029.0,26.7096,26.7824,26.7096,26.7551,53029.0
2023-09-07 11:00:00,29.38,29.41,29.37,29.4,46159.0,26.7551,26.7824,26.746,26.7733,46159.0
2023-09-07 11:05:00,29.39,29.4,29.37,29.38,33440.0,26.7642,26.7733,26.746,26.7551,33440.0
2023-09-07 11:10:00,29.38,29.39,29.36,29.38,128304.0,26.7551,26.7642,26.7369,26.7551,128304.0
2023-09-07 11:15:00,29.38,29.47,29.37,29.46,126652.0,26.7551,26.8371,26.746,26.828,126652.0
2023-09-07 11:20:00,29.46,29.48,29.43,29.45,87947.0,26.828,26.8462,26.8007,26.8189,87947.0
2023-09-07 11:25:00,29.45,29.47,29.42,29.47,32205.0,26.8189,26.8371,26.7916,26.8371,32205.0
2023-09-07 11:30:00,29.46,29.51,29.44,29.48,49567.0,26.828,26.8735,26.8098,26.8462,49567.0
2023-09-07 11:35:00,29.47,29.48,29.43,29.44,35867.0,26.8371,26.8462,26.8007,26.8098,35867.0
2023-09-07 11:40:00,29.43,29.48,29.42,29.48,66197.0,26.8007,26.8462,26.7916,26.8462,66197.0
2023-09-07 11:45:00,29.48,29.49,29.43,29.44,43549.0,26.8462,26.8553,26.8007,26.8098,43549.0
2023-09-07 11:50:00,29.43,29.5,29.41,29.49,97397.0,26.8007,26.8644,26.7824,26.8553,97397.0
2023-09-07 11:55:00,29.48,29.49,29.45,29.48,56325.0,26.8462,26.8553,26.8189,26.8462,56325.0
2023-09-07 12:00:00,29.48,29.51,29.46,29.49,38997.0,26.8462,26.8735,26.828,26.8553,38997.0
2023-09-07 12:05:00,29.48,29.52,29.48,29.49,45905.0,26.8462,26.8826,26.8462,26.8553,45905.0
2023-09-07 12:10:00,29.5,29.51,29.48,29.49,37185.0,26.8644,26.8735,26.8462,26.8553,37185.0
2023-09-07 12:15:00,29.48,29.49,29.45,29.46,26738.0,26.8462,26.8553,26.8189,26.828,26738.0
2023-09-07 12:20:00,29.46,29.46,29.41,29.44,30647.0,26.828,26.828,26.7824,26.8098,30647.0
2023-09-07 12:25:00,29.44,29.45,29.4,29.41,42883.0,26.8098,26.8189,26.7733,26.7824,42883.0
2023-09-07 12:30:00,29.41,29.45,29.39,29.4,25031.0,26.7824,26.8189,26.7642,26.7733,25031.0
2023-09-07 12:35:00,29.4,29.41,29.36,29.37,25714.0,26.7733,26.7824,26.7369,26.746,25714.0
2023-09-07 12:40:00,29.37,29.39,29.34,29.38,59990.0,26.746,26.7642,26.7187,26.7551,59990.0
2023-09-07 12:45:00,29.39,29.4,29.36,29.37,40595.0,26.7642,26.7733,26.7369,26.746,40595.0
2023-09-07 12:50:00,29.37,29.38,29.31,29.35,44268.0,26.746,26.7551,26.6914,26.7278,44268.0
2023-09-07 12:55:00,29.35,29.36,29.3,29.32,25637.0,26.7278,26.7369,26.6823,26.7005,25637.0
2023-09-07 13:00:00,29.31,29.38,29.31,29.34,59908.0,26.6914,26.7551,26.6914,26.7187,59908.0
2023-09-07 13:05:00,29.33,29.34,29.28,29.3,57528.0,26.7096,26.7187,26.6641,26.6823,57528.0
2023-09-07 13:10:00,29.3,29.33,29.29,29.33,35988.0,26.6823,26.7096,26.6732,26.7096,35988.0
2023-09-07 13:15:00,29.33,29.39,29.32,29.37,30113.0,26.7096,26.7642,26.7005,26.746,30113.0
2023-09-07 13:20:00,29.36,29.36,29.33,29.34,31242.0,26.7369,26.7369,26.7096,26.7187,31242.0
2023-09-07 13:25:00,29.34,29.39,29.33,29.39,34217.0,26.7187,26.7642,26.7096,26.7642,34217.0
2023-09-07 13:30:00,29.39,29.4,29.37,29.39,41995.0,26.7642,26.7733,26.746,26.7642,41995.0
2023-09-07 13:35:00,29.39,29.41,29.37,29.4,58484.0,26.7642,26.7824,26.746,26.7733,58484.0
2023-09-07 13:40:00,29.4,29.43,29.37,29.41,30508.0,26.7733,26.8007,26.746,26.7824,30508.0
2023-09-07 13:45:00,29.41,29.41,29.36,29.38,45644.0,26.7824,26.7824,26.7369,26.7551,45644.0
2023-09-07 13:50:00,29.38,29.39,29.35,29.35,48899.0,26.7551,26.7642,26.7278,26.7278,48899.0
2023-09-07 13:55:00,29.36,29.4,29.35,29.38,42793.0,26.7369,26.7733,26.7278,26.7551,42793.0
2023-09-07 14:00:00,29.38,29.39,29.37,29.39,30051.0,26.7551,26.7642,26.746,26.7642,30051.0
2023-09-07 14:05:00,29.39,29.43,29.37,29.39,75503.0,26.7642,26.8007,26.746,26.7642,75503.0
2023-09-07 14:10:00,29.4,29.4,29.36,29.37,77987.0,26.7733,26.7733,26.7369,26.746,77987.0
2023-09-07 14:15:00,29.36,29.37,29.34,29.35,57031.0,26.7369,26.746,26.7187,26.7278,57031.0
2023-09-07 14:20:00,29.35,29.38,29.34,29.38,139069.0,26.7278,26.7551,26.7187,26.7551,139069.0
2023-09-07 14:25:00,29.38,29.38,29.26,29.26,179145.0,26.7551,26.7551,26.6458,26.6458,179145.0
2023-09-07 14:30:00,29.26,29.28,29.21,29.24,48031.0,26.6458,26.6641,26.6003,26.6276,48031.0
2023-09-07 14:35:00,29.23,29.25,29.22,29.23,118830.0,26.6185,26.6367,26.6094,26.6185,118830.0
2023-09-07 14:40:00,29.23,29.26,29.22,29.23,64928.0,26.6185,26.6458,26.6094,26.6185,64928.0
2023-09-07 14:45:00,29.24,29.25,29.22,29.24,51546.0,26.6276,26.6367,26.6094,26.6276,51546.0
2023-09-07 14:50:00,29.24,29.27,29.22,29.25,72930.0,26.6276,26.655,26.6094,26.6367,72930.0
2023-09-07 14:55:00,29.24,29.28,29.23,29.25,49592.0,26.6276,26.6641,26.6185,26.6367,49592.0
2023-09-07 15:00:00,29.25,29.26,29.22,29.22,30377.0,26.6367,26.6458,26.6094,26.6094,30377.0
2023-09-07 15:05:00,29.22,29.23,29.17,29.18,58112.0,26.6094,26.6185,26.5639,26.573,58112.0
2023-09-07 15:10:00,29.19,29.22,29.18,29.21,44761.0,26.5821,26.6094,26.573,26.6003,44761.0
2023-09-07 15:15:00,29.21,29.24,29.19,29.24,60029.0,26.6003,26.6276,26.5821,26.6276,60029.0
2023-09-07 15:20:00,29.24,29.26,29.2,29.22,47420.0,26.6276,26.6458,26.5912,26.6094,47420.0
2023-09-07 15:25:00,29.21,29.25,29.21,29.24,48649.0,26.6003,26.6367,26.6003,26.6276,48649.0
2023-09-07 15:30:00,29.24,29.3,29.24,29.26,83868.0,26.6276,26.6823,26.6276,26.6458,83868.0
2023-09-07 15:35:00,29.26,29.3,29.26,29.28,67121.0,26.6458,26.6823,26.6458,26.6641,67121.0
2023-09-07 15:40:00,29.28,29.3,29.27,29.29,73585.0,26.6641,26.6823,26.655,26.6732,73585.0
2023-09-07 15:45:00,29.29,29.3,29.27,29.29,96456.0,26.6732,26.6823,26.655,26.6732,96456.0
2023-09-07 15:50:00,29.29,29.31,29.24,29.28,335183.0,26.6732,26.6914,26.6276,26.6641,335183.0
2023-09-07 15:55:00,29.29,29.31,29.25,29.27,505744.0,26.6732,26.6914,26.6367,26.655,505744.0
2023-09-08 09:30:00,29.5,29.69,29.31,29.32,147590.0,26.8644,27.0374,26.6914,26.7005,147590.0
2023-09-08 09:35:00,29.34,29.44,29.21,29.24,98230.0,26.7187,26.8098,26.6003,26.6276,98230.0
2023-09-08 09:40:00,29.25,29.3,29.21,29.21,92298.0,26.6367,26.6823,26.6003,26.6003,92298.0
2023-09-08 09:45:00,29.21,29.22,29.11,29.17,105989.0,26.6003,26.6094,26.5092,26.5639,105989.0
2023-09-08 09:50:00,29.18,29.19,29.11,29.12,106916.0,26.573,26.5821,26.5092,26.5184,106916.0
2023-09-08 09:55:00,29.12,29.26,29.11,29.21,100147.0,26.5184,26.6458,26.5092,26.6003,100147.0
2023-09-08 10:00:00,29.21,29.3,29.2,29.3,91403.0,26.6003,26.6823,26.5912,26.6823,91403.0
2023-09-08 10:05:00,29.3,29.4,29.28,29.32,89516.0,26.6823,26.7733,26.6641,26.7005,89516.0
2023-09-08 10:10:00,29.33,29.36,29.3,29.36,89026.0,26.7096,26.7369,26.6823,26.7369,89026.0
2023-09-08 10:15:00,29.36,29.38,29.32,29.37,80456.0,26.7369,26.7551,26.7005,26.746,80456.0
2023-09-08 10:20:00,29.37,29.46,29.36,29.42,166422.0,26.746,26.828,26.7369,26.7916,166422.0
2023-09-08 10:25:00,29.42,29.45,29.38,29.39,62446.0,26.7916,26.8189,26.7551,26.7642,62446.0
2023-09-08 10:30:00,29.39,29.42,29.34,29.41,69746.0,26.7642,26.7916,26.7187,26.7824,69746.0
2023-09-08 10:35:00,29.41,29.49,29.4,29.48,68229.0,26.7824,26.8553,26.7733,26.8462,68229.0
2023-09-08 10:40:00,29.47,29.48,29.44,29.45,52302.0,26.8371,26.8462,26.8098,26.8189,52302.0
2023-09-08 10:45:00,29.45,29.48,29.41,29.46,48749.0,26.8189,26.8462,26.7824,26.828,48749.0
2023-09-08 10:50:00,29.46,29.55,29.46,29.53,57763.0,26.828,26.9099,26.828,26.8917,57763.0
2023-09-08 10:55:00,29.54,29.62,29.53,29.61,66027.0,26.9008,26.9737,26.8917,26.9646,66027.0
2023-09-08 11:00:00,29.61,29.7,29.6,29.66,91853.0,26.9646,27.0465,26.9555,27.0101,91853.0
2023-09-08 11:05:00,29.66,29.7,29.65,29.68,55728.0,27.0101,27.0465,27.001,27.0283,55728.0
2023-09-08 11:10:00,29.68,29.68,29.64,29.67,59397.0,27.0283,27.0283,26.9919,27.0192,59397.0
2023-09-08 11:15:00,29.66,29.7,29.66,29.68,61983.0,27.0101,27.0465,27.0101,27.0283,61983.0
2023-09-08 11:20:00,29.68,29.78,29.68,29.78,233388.0,27.0283,27.1194,27.0283,27.1194,233388.0
2023-09-08 11:25:00,29.78,29.8,29.72,29.77,82849.0,27.1194,27.1376,27.0647,27.1103,82849.0
2023-09-08 11:30:00,29.77,29.79,29.73,29.76,66283.0,27.1103,27.1285,27.0739,27.1012,66283.0
2023-09-08 11:35:00,29.76,29.78,29.71,29.78,79992.0,27.1012,27.1194,27.0556,27.1194,79992.0
2023-09-08 11:40:00,29.78,29.78,29.71,29.73,79979.0,27.1194,27.1194,27.0556,27.0739,79979.0
2023-09-08 11:45:00,29.73,29.81,29.71,29.79,85876.0,27.0739,27.1467,27.0556,27.1285,85876.0
2023-09-08 11:50:00,29.8,29.8,29.73,29.75,74869.0,27.1376,27.1376,27.0739,27.0921,74869.0
2023-09-08 11:55:00,29.75,29.75,29.66,29.68,108053.0,27.0921,27.0921,27.0101,27.0283,108053.0
2023-09-08 12:00:00,29.67,29.7,29.61,29.62,167419.0,27.0192,27.0465,26.9646,26.9737,167419.0
2023-09-08 12:05:00,29.62,29.69,29.61,29.69,69400.0,26.9737,27.0374,26.9646,27.0374,69400.0
2023-09-08 12:10:00,29.69,29.73,29.65,29.73,51990.0,27.0374,27.0739,27.001,27.0739,51990.0
2023-09-08 12:15:00,29.73,29.77,29.71,29.77,87327.0,27.0739,27.1103,27.0556,27.1103,87327.0
2023-09-08 12:20:00,29.76,29.8,29.74,29.78,68413.0,27.1012,27.1376,27.083,27.1194,68413.0
2023-09-08 12:25:00,29.78,29.79,29.74,29.77,146762.0,27.1194,27.1285,27.083,27.1103,146762.0
2023-09-08 12:30:00,29.76,29.77,29.73,29.77,89157.0,27.1012,27.1103,27.0739,27.1103,89157.0
2023-09-08 12:35:00,29.77,29.8,29.75,29.79,89629.0,27.1103,27.1376,27.0921,27.1285,89629.0
2023-09-08 12:40:00,29.78,29.85,29.76,29.83,311533.0,27.1194,27.1831,27.1012,27.1649,311533.0
2023-09-08 12:45:00,29.83,29.83,29.79,29.8,113186.0,27.1649,27.1649,27.1285,27.1376,113186.0
2023-09-08 12:50:00,29.79,29.83,29.77,29.82,100338.0,27.1285,27.1649,27.1103,27.1558,100338.0
2023-09-08 12:55:00,29.82,29.85,29.8,29.83,66836.0,27.1558,27.1831,27.1376,27.1649,66836.0
2023-09-08 13:00:00,29.83,29.83,29.79,29.83,60399.0,27.1649,27.1649,27.1285,27.1649,60399.0
2023-09-08 13:05:00,29.83,29.83,29.77,29.8,344934.0,27.1649,27.1649,27.1103,27.1376,344934.0
2023-09-08 13:10:00,29.8,29.83,29.77,29.83,43020.0,27.1376,27.1649,27.1103,27.1649,43020.0
2023-09-08 13:15:00,29.83,29.86,29.82,29.84,72333.0,27.1649,27.1922,27.1558,27.174,72333.0
2023-09-08 13:20:00,29.84,29.87,29.82,29.84,51793.0,27.174,27.2013,27.1558,27.174,51793.0
2023-09-08 13:25:00,29.84,29.85,29.81,29.84,50446.0,27.174,27.1831,27.1467,27.174,50446.0
2023-09-08 13:30:00,29.83,29.84,29.78,29.78,87601.0,27.1649,27.174,27.1194,27.1194,87601.0
2023-09-08 13:35:00,29.78,29.78,29.75,29.78,26849.0,27.1194,27.1194,27.0921,27.1194,26849.0
2023-09-08 13:40:00,29.77,29.79,29.73,29.74,55706.0,27.1103,27.1285,27.0739,27.083,55706.0
2023-09-08 13:45:00,29.74,29.74,29.7,29.71,41757.0,27.083,27.083,27.0465,27.0556,41757.0
2023-09-08 13:50:00,29.71,29.71,29.69,29.7,35184.0,27.0556,27.0556,27.0374,27.0465,35184.0
2023-09-08 13:55:00,29.7,29.71,29.67,29.68,28610.0,27.0465,27.0556,27.0192,27.0283,28610.0
2023-09-08 14:00:00,29.69,29.74,29.68,29.74,40566.0,27.0374,27.083,27.0283,27.083,40566.0
2023-09-08 14:05:00,29.74,29.75,29.72,29.73,26460.0,27.083,27.0921,27.0647,27.0739,26460.0
2023-09-08 14:10:00,29.73,29.73,29.66,29.7,87986.0,27.0739,27.0739,27.0101,27.0465,87986.0
2023-09-08 14:15:00,29.7,29.72,29.7,29.72,33670.0,27.0465,27.0647,27.0465,27.0647,33670.0
2023-09-08 14:20:00,29.71,29.73,29.69,29.71,43106.0,27.0556,27.0739,27.0374,27.0556,43106.0
2023-09-08 14:25:00,29.71,29.77,29.7,29.75,69215.0,27.0556,27.1103,27.0465,27.0921,69215.0
2023-09-08 14:30:00,29.75,29.75,29.71,29.71,50635.0,27.0921,27.0921,27.0556,27.0556,50635.0
2023-09-08 14:35:00,29.71,29.74,29.68,29.68,44963.0,27.0556,27.083,27.0283,27.0283,44963.0
2023-09-08 14:40:00,29.69,29.71,29.67,29.71,56409.0,27.0374,27.0556,27.0192,27.0556,56409.0
2023-09-08 14:45:00,29.71,29.73,29.68,29.7,34290.0,27.0556,27.0739,27.0283,27.0465,34290.0
2023-09-08 14:50:00,29.7,29.71,29.68,29.71,47461.0,27.0465,27.0556,27.0283,27.0556,47461.0
2023-09-08 14:55:00,29.71,29.71,29.68,29.69,39751.0,27.0556,27.0556,27.0283,27.0374,39751.0
2023-09-08 15:00:00,29.69,29.69,29.65,29.66,49612.0,27.0374,27.0374,27.001,27.0101,49612.0
2023-09-08 15:05:00,29.66,29.71,29.66,29.68,60697.0,27.0101,27.0556,27.0101,27.0283,60697.0
2023-09-08 15:10:00,29.68,29.71,29.67,29.71,56953.0,27.0283,27.0556,27.0192,27.0556,56953.0
2023-09-08 15:15:00,29.71,29.71,29.65,29.66,70150.0,27.0556,27.0556,27.001,27.0101,70150.0
2023-09-08 15:20:00,29.65,29.68,29.65,29.67,81978.0,27.001,27.0283,27.001,27.0192,81978.0
2023-09-08 15:25:00,29.67,29.67,29.64,29.64,81941.0,27.0192,27.0192,26.9919,26.9919,81941.0
2023-09-08 15:30:00,29.65,29.66,29.62,29.64,107893.0,27.001,27.0101,26.9737,26.9919,107893.0
2023-09-08 15:35:00,29.64,29.67,29.63,29.64,108064.0,26.9919,27.0192,26.9828,26.9919,108064.0
2023-09-08 15:40:00,29.64,29.68,29.63,29.66,135121.0,26.9919,27.0283,26.9828,27.0101,135121.0
2023-09-08 15:45:00,29.67,29.72,29.66,29.71,125998.0,27.0192,27.0647,27.0101,27.0556,125998.0
2023-09-08 15:50:00,29.72,29.76,29.7,29.76,196512.0,27.0647,27.1012,27.0465,27.1012,196512.0
2023-09-08 15:55:00,29.76,29.79,29.74,29.79,521655.0,27.1012,27.1285,27.083,27.1285,521655.0
2023-09-11 09:30:00,30.29,30.5,30.23,30.46,267113.0,27.5838,27.7751,27.5292,27.7386,267113.0
2023-09-11 09:35:00,30.47,30.65,30.44,30.54,162081.0,27.7477,27.9117,27.7204,27.8115,162081.0
2023-09-11 09:40:00,30.53,30.67,30.42,30.44,248040.0,27.8024,27.9299,27.7022,27.7204,248040.0
2023-09-11 09:45:00,30.42,30.45,30.15,30.21,101787.0,27.7022,27.7295,27.4563,27.511,101787.0
2023-09-11 09:50:00,30.21,30.24,30.13,30.2,153581.0,27.511,27.5383,27.4381,27.5019,153581.0
2023-09-11 09:55:00,30.21,30.21,30.08,30.1,136911.0,27.511,27.511,27.3926,27.4108,136911.0
2023-09-11 10:00:00,30.1,30.15,30.0,30.01,177873.0,27.4108,27.4563,27.3197,27.3288,177873.0
2023-09-11 10:05:00,30.01,30.15,29.97,30.14,176500.0,27.3288,27.4563,27.2924,27.4472,176500.0
2023-09-11 10:10:00,30.15,30.3,30.12,30.28,99445.0,27.4563,27.5929,27.429,27.5747,99445.0
2023-09-11 10:15:00,30.27,30.33,30.24,30.33,95780.0,27.5656,27.6202,27.5383,27.6202,95780.0
2023-09-11 10:20:00,30.33,30.33,30.25,30.27,189498.0,27.6202,27.6202,27.5474,27.5656,189498.0
2023-09-11 10:25:00,30.27,30.3,30.24,30.27,112715.0,27.5656,27.5929,27.5383,27.5656,112715.0
2023-09-11 10:30:00,30.27,30.29,30.15,30.21,86045.0,27.5656,27.5838,27.4563,27.511,86045.0
2023-09-11 10:35:00,30.21,30.27,30.19,30.22,56730.0,27.511,27.5656,27.4928,27.5201,56730.0
2023-09-11 10:40:00,30.22,30.22,30.15,30.17,79634.0,27.5201,27.5201,27.4563,27.4745,79634.0
2023-09-11 10:45:00,30.16,30.25,30.15,30.23,84321.0,27.4654,27.5474,27.4563,27.5292,84321.0
2023-09-11 10:50:00,30.23,30.36,30.22,30.33,320151.0,27.5292,27.6476,27.5201,27.6202,320151.0
2023-09-11 10:55:00,30.33,30.39,30.31,30.36,125113.0,27.6202,27.6749,27.602,27.6476,125113.0
2023-09-11 11:00:00,30.35,30.4,30.32,30.39,125180.0,27.6385,27.684,27.6111,27.6749,125180.0
2023-09-11 11:05:00,30.39,30.39,30.3,30.3,155041.0,27.6749,27.6749,27.5929,27.5929,155041.0
2023-09-11 11:10:00,30.3,30.36,30.27,30.36,81866.0,27.5929,27.6476,27.5656,27.6476,81866.0
2023-09-11 11:15:00,30.36,30.37,30.33,30.36,76154.0,27.6476,27.6567,27.6202,27.6476,76154.0
2023-09-11 11:20:00,30.35,30.4,30.34,30.39,67049.0,27.6385,27.684,27.6294,27.6749,67049.0
2023-09-11 11:25:00,30.38,30.41,30.34,30.36,81426.0,27.6658,27.6931,27.6294,27.6476,81426.0
2023-09-11 11:30:00,30.36,30.36,30.18,30.19,84983.0,27.6476,27.6476,27.4837,27.4928,84983.0
2023-09-11 11:35:00,30.19,30.22,30.12,30.14,41278.0,27.4928,27.5201,27.429,27.4472,41278.0
2023-09-11 11:40:00,30.14,30.15,30.07,30.09,81756.0,27.4472,27.4563,27.3835,27.4017,81756.0
2023-09-11 11:45:00,30.07,30.12,30.07,30.09,136968.0,27.3835,27.429,27.3835,27.4017,136968.0
2023-09-11 11:50:00,30.1,30.13,30.07,30.1,158530.0,27.4108,27.4381,27.3835,27.4108,158530.0
2023-09-11 11:55:00,30.1,30.11,30.04,30.11,93801.0,27.4108,27.4199,27.3562,27.4199,93801.0
2023-09-11 12:00:00,30.11,30.12,30.06,30.1,76583.0,27.4199,27.429,27.3744,27.4108,76583.0
2023-09-11 12:05:00,30.1,30.17,30.08,30.16,78955.0,27.4108,27.4745,27.3926,27.4654,78955.0
2023-09-11 12:10:00,30.16,30.18,30.13,30.14,64474.0,27.4654,27.4837,27.4381,27.4472,64474.0
2023-09-11 12:15:00,30.14,30.22,30.13,30.19,53488.0,27.4472,27.5201,27.4381,27.4928,53488.0
2023-09-11 12:20:00,30.18,30.18,30.14,30.17,35118.0,27.4837,27.4837,27.4472,27.4745,35118.0
2023-09-11 12:25:00,30.17,30.21,30.16,30.21,49994.0,27.4745,27.511,27.4654,27.511,49994.0
2023-09-11 12:30:00,30.21,30.22,30.18,30.19,69982.0,27.511,27.5201,27.4837,27.4928,69982.0
2023-09-11 12:35:00,30.19,30.2,30.15,30.15,43556.0,27.4928,27.5019,27.4563,27.4563,43556.0
2023-09-11 12:40:00,30.15,30.18,30.13,30.14,46540.0,27.4563,27.4837,27.4381,27.4472,46540.0
2023-09-11 12:45:00,30.14,30.18,30.12,30.16,54287.0,27.4472,27.4837,27.429,27.4654,54287.0
2023-09-11 12:50:00,30.16,30.17,30.13,30.15,49997.0,27.4654,27.4745,27.4381,27.4563,49997.0
2023-09-11 12:55:00,30.16,30.17,30.14,30.16,27748.0,27.4654,27.4745,27.4472,27.4654,27748.0
2023-09-11 13:00:00,30.16,30.18,30.13,30.15,75418.0,27.4654,27.4837,27.4381,27.4563,75418.0
2023-09-11 13:05:00,30.14,30.15,30.13,30.14,25622.0,27.4472,27.4563,27.4381,27.4472,25622.0
2023-09-11 13:10:00,30.14,30.15,30.13,30.15,33228.0,27.4472,27.4563,27.4381,27.4563,33228.0
2023-09-11 13:15:00,30.14,30.15,30.09,30.13,102536.0,27.4472,27.4563,27.4017,27.4381,102536.0
2023-09-11 13:20:00,30.13,30.15,30.1,30.11,54593.0,27.4381,27.4563,27.4108,27.4199,54593.0
2023-09-11 13:25:00,30.1,30.11,30.08,30.1,73920.0,27.4108,27.4199,27.3926,27.4108,73920.0
2023-09-11 13:30:00,30.1,30.1,30.05,30.09,82434.0,27.4108,27.4108,27.3653,27.4017,82434.0
2023-09-11 13:35:00,30.09,30.1,30.06,30.1,45343.0,27.4017,27.4108,27.3744,27.4108,45343.0
2023-09-11 13:40:00,30.1,30.1,30.05,30.06,27667.0,27.4108,27.4108,27.3653,27.3744,27667.0
2023-09-11 13:45:00,30.06,30.09,30.05,30.09,47383.0,27.3744,27.4017,27.3653,27.4017,47383.0
2023-09-11 13:50:00,30.08,30.09,30.05,30.07,40980.0,27.3926,27.4017,27.3653,27.3835,40980.0
2023-09-11 13:55:00,30.07,30.08,30.05,30.07,31897.0,27.3835,27.3926,27.3653,27.3835,31897.0
2023-09-11 14:00:00,30.07,30.07,30.02,30.04,47658.0,27.3835,27.3835,27.3379,27.3562,47658.0
2023-09-11 14:05:00,30.03,30.04,30.01,30.03,40260.0,27.3471,27.3562,27.3288,27.3471,40260.0
2023-09-11 14:10:00,30.02,30.03,30.0,30.02,33543.0,27.3379,27.3471,27.3197,27.3379,33543.0
2023-09-11 14:15:00,30.01,30.02,30.0,30.02,41690.0,27.3288,27.3379,27.3197,27.3379,41690.0
2023-09-11 14:20:00,30.02,30.03,30.0,30.02,39690.0,27.3379,27.3471,27.3197,27.3379,39690.0
2023-09-11 14:25:00,30.02,30.02,29.99,30.02,51904.0,27.3379,27.3379,27.3106,27.3379,51904.0
2023-09-11 14:30:00,30.02,30.05,30.0,30.04,57478.0,27.3379,27.3653,27.3197,27.3562,57478.0
2023-09-11 14:35:00,30.04,30.04,30.01,30.02,36849.0,27.3562,27.3562,27.3288,27.3379,36849.0
2023-09-11 14:40:00,30.01,30.03,30.0,30.02,34878.0,27.3288,27.3471,27.3197,27.3379,34878.0
2023-09-11 14:45:00,30.02,30.03,30.01,30.03,29379.0,27.3379,27.3471,27.3288,27.3471,29379.0
2023-09-11 14:50:00,30.02,30.03,30.0,30.03,46659.0,27.3379,27.3471,27.3197,27.3471,46659.0
2023-09-11 14:55:00,30.02,30.04,30.01,30.03,84705.0,27.3379,27.3562,27.3288,27.3471,84705.0
2023-09-11 15:00:00,30.03,30.08,30.02,30.07,59882.0,27.3471,27.3926,27.3379,27.3835,59882.0
2023-09-11 15:05:00,30.07,30.14,30.06,30.14,89004.0,27.3835,27.4472,27.3744,27.4472,89004.0
2023-09-11 15:10:00,30.14,30.14,30.08,30.1,53874.0,27.4472,27.4472,27.3926,27.4108,53874.0
2023-09-11 15:15:00,30.1,30.1,30.06,30.07,39153.0,27.4108,27.4108,27.3744,27.3835,39153.0
2023-09-11 15:20:00,30.06,30.12,30.06,30.11,124764.0,27.3744,27.429,27.3744,27.4199,124764.0
2023-09-11 15:25:00,30.11,30.13,30.09,30.13,77226.0,27.4199,27.4381,27.4017,27.4381,77226.0
2023-09-11 15:30:00,30.13,30.14,30.11,30.13,72956.0,27.4381,27.4472,27.4199,27.4381,72956.0
2023-09-11 15:35:00,30.12,30.16,30.12,30.15,92380.0,27.429,27.4654,27.429,27.4563,92380.0
2023-09-11 15:40:00,30.15,30.16,30.12,30.14,114328.0,27.4563,27.4654,27.429,27.4472,114328.0
2023-09-11 15:45:00,30.14,30.14,30.07,30.1,256521.0,27.4472,27.4472,27.3835,27.4108,256521.0
2023-09-11 15:50:00,30.1,30.1,30.05,30.08,376777.0,27.4108,27.4108,27.3653,27.3926,376777.0
2023-09-11 15:55:00,30.08,30.12,30.06,30.12,819517.0,27.3926,27.429,27.3744,27.429,819517.0
2023-09-12 09:30:00,30.37,30.5,30.27,30.5,179771.0,27.6567,27.7751,27.5656,27.7751,179771.0
2023-09-12 09:35:00,30.49,30.8,30.49,30.77,94189.0,27.766,28.0483,27.766,28.0209,94189.0
2023-09-12 09:40:00,30.76,30.8,30.6,30.67,179186.0,28.0118,28.0483,27.8661,27.9299,179186.0
2023-09-12 09:45:00,30.67,30.73,30.5,30.54,83757.0,27.9299,27.9845,27.7751,27.8115,83757.0
2023-09-12 09:50:00,30.53,30.6,30.48,30.53,94572.0,27.8024,27.8661,27.7568,27.8024,94572.0
2023-09-12 09:55:00,30.52,30.57,30.51,30.55,29542.0,27.7933,27.8388,27.7842,27.8206,29542.0
2023-09-12 10:00:00,30.55,30.59,30.42,30.43,201275.0,27.8206,27.857,27.7022,27.7113,201275.0
2023-09-12 10:05:00,30.43,30.43,30.25,30.27,146558.0,27.7113,27.7113,27.5474,27.5656,146558.0
2023-09-12 10:10:00,30.27,30.3,30.21,30.29,98762.0,27.5656,27.5929,27.511,27.5838,98762.0
2023-09-12 10:15:00,30.29,30.3,30.23,30.28,47617.0,27.5838,27.5929,27.5292,27.5747,47617.0
2023-09-12 10:20:00,30.28,30.29,30.17,30.18,76296.0,27.5747,27.5838,27.4745,27.4837,76296.0
2023-09-12 10:25:00,30.18,30.22,30.16,30.18,65817.0,27.4837,27.5201,27.4654,27.4837,65817.0
2023-09-12 10:30:00,30.18,30.22,30.17,30.18,88649.0,27.4837,27.5201,27.4745,27.4837,88649.0
2023-09-12 10:35:00,30.17,30.21,30.16,30.19,52738.0,27.4745,27.511,27.4654,27.4928,52738.0
2023-09-12 10:40:00,30.19,30.29,30.15,30.21,214218.0,27.4928,27.5838,27.4563,27.511,214218.0
2023-09-12 10:45:00,30.2,30.25,30.19,30.21,77823.0,27.5019,27.5474,27.4928,27.511,77823.0
2023-09-12 10:50:00,30.2,30.24,30.2,30.22,227186.0,27.5019,27.5383,27.5019,27.5201,227186.0
2023-09-12 10:55:00,30.23,30.29,30.18,30.21,256171.0,27.5292,27.5838,27.4837,27.511,256171.0
2023-09-12 11:00:00,30.21,30.26,30.2,30.22,137498.0,27.511,27.5565,27.5019,27.5201,137498.0
2023-09-12 11:05:00,30.22,30.22,30.14,30.15,84184.0,27.5201,27.5201,27.4472,27.4563,84184.0
2023-09-12 11:10:00,30.15,30.25,30.15,30.22,74311.0,27.4563,27.5474,27.4563,27.5201,74311.0
2023-09-12 11:15:00,30.21,30.35,30.2,30.28,107490.0,27.511,27.6385,27.5019,27.5747,107490.0
2023-09-12 11:20:00,30.29,30.32,30.27,30.3,63852.0,27.5838,27.6111,27.5656,27.5929,63852.0
2023-09-12 11:25:00,30.3,30.31,30.26,30.3,116647.0,27.5929,27.602,27.5565,27.5929,116647.0
2023-09-12 11:30:00,30.3,30.3,30.22,30.22,76711.0,27.5929,27.5929,27.5201,27.5201,76711.0
2023-09-12 11:35:00,30.22,30.27,30.22,30.22,52138.0,27.5201,27.5656,27.5201,27.5201,52138.0
2023-09-12 11:40:00,30.22,30.25,30.21,30.23,43731.0,27.5201,27.5474,27.511,27.5292,43731.0
2023-09-12 11:45:00,30.23,30.23,30.18,30.21,70363.0,27.5292,27.5292,27.4837,27.511,70363.0
2023-09-12 11:50:00,30.21,30.32,30.21,30.3,73801.0,27.511,27.6111,27.511,27.5929,73801.0
2023-09-12 11:55:00,30.3,30.3,30.27,30.28,28950.0,27.5929,27.5929,27.5656,27.5747,28950.0
2023-09-12 12:00:00,30.29,30.35,30.28,30.31,40235.0,27.5838,27.6385,27.5747,27.602,40235.0
2023-09-12 12:05:00,30.3,30.31,30.25,30.27,53568.0,27.5929,27.602,27.5474,27.5656,53568.0
2023-09-12 12:10:00,30.27,30.3,30.26,30.27,50808.0,27.5656,27.5929,27.5565,27.5656,50808.0
2023-09-12 12:15:00,30.27,30.31,30.26,30.3,70825.0,27.5656,27.602,27.5565,27.5929,70825.0
2023-09-12 12:20:00,30.31,30.4,30.3,30.4,57895.0,27.602,27.684,27.5929,27.684,57895.0
2023-09-12 12:25:00,30.39,30.4,30.33,30.33,54859.0,27.6749,27.684,27.6202,27.6202,54859.0
2023-09-12 12:30:00,30.34,30.36,30.31,30.32,48317.0,27.6294,27.6476,27.602,27.6111,48317.0
2023-09-12 12:35:00,30.32,30.36,30.32,30.33,71593.0,27.6111,27.6476,27.6111,27.6202,71593.0
2023-09-12 12:40:00,30.33,30.37,30.32,30.34,73613.0,27.6202,27.6567,27.6111,27.6294,73613.0
2023-09-12 12:45:00,30.35,30.37,30.32,30.33,70009.0,27.6385,27.6567,27.6111,27.6202,70009.0
2023-09-12 12:50:00,30.32,30.35,30.3,30.33,75816.0,27.6111,27.6385,27.5929,27.6202,75816.0
2023-09-12 12:55:00,30.32,30.34,30.31,30.34,43801.0,27.6111,27.6294,27.602,27.6294,43801.0
2023-09-12 13:00:00,30.35,30.35,30.3,30.3,71137.0,27.6385,27.6385,27.5929,27.5929,71137.0
2023-09-12 13:05:00,30.3,30.37,30.3,30.32,130307.0,27.5929,27.6567,27.5929,27.6111,130307.0
2023-09-12 13:10:00,30.32,30.34,30.31,30.31,68855.0,27.6111,27.6294,27.602,27.602,68855.0
2023-09-12 13:15:00,30.31,30.34,30.3,30.31,156795.0,27.602,27.6294,27.5929,27.602,156795.0
2023-09-12 13:20:00,30.31,30.41,30.31,30.39,134221.0,27.602,27.6931,27.602,27.6749,134221.0
2023-09-12 13:25:00,30.39,30.41,30.36,30.4,74358.0,27.6749,27.6931,27.6476,27.684,74358.0
2023-09-12 13:30:00,30.4,30.43,30.38,30.39,69960.0,27.684,27.7113,27.6658,27.6749,69960.0
2023-09-12 13:35:00,30.39,30.4,30.36,30.39,48092.0,27.6749,27.684,27.6476,27.6749,48092.0
2023-09-12 13:40:00,30.39,30.4,30.33,30.34,44840.0,27.6749,27.684,27.6202,27.6294,44840.0
2023-09-12 13:45:00,30.34,30.36,30.32,30.34,50769.0,27.6294,27.6476,27.6111,27.6294,50769.0
2023-09-12 13:50:00,30.34,30.35,30.3,30.32,61471.0,27.6294,27.6385,27.5929,27.6111,61471.0
2023-09-12 13:55:00,30.34,30.36,30.3,30.3,61641.0,27.6294,27.6476,27.5929,27.5929,61641.0
2023-09-12 14:00:00,30.3,30.31,30.27,30.28,36414.0,27.5929,27.602,27.5656,27.5747,36414.0
2023-09-12 14:05:00,30.28,30.28,30.2,30.21,76287.0,27.5747,27.5747,27.5019,27.511,76287.0
2023-09-12 14:10:00,30.21,30.26,30.21,30.24,87222.0,27.511,27.5565,27.511,27.5383,87222.0
2023-09-12 14:15:00,30.24,30.27,30.2,30.24,112671.0,27.5383,27.5656,27.5019,27.5383,112671.0
2023-09-12 14:20:00,30.23,30.24,30.2,30.21,160227.0,27.5292,27.5383,27.5019,27.511,160227.0
2023-09-12 14:25:00,30.21,30.23,30.19,30.2,56165.0,27.511,27.5292,27.4928,27.5019,56165.0
2023-09-12 14:30:00,30.19,30.2,30.16,30.16,71979.0,27.4928,27.5019,27.4654,27.4654,71979.0
2023-09-12 14:35:00,30.16,30.17,30.11,30.14,79549.0,27.4654,27.4745,27.4199,27.4472,79549.0
2023-09-12 14:40:00,30.14,30.17,30.11,30.13,68482.0,27.4472,27.4745,27.4199,27.4381,68482.0
2023-09-12 14:45:00,30.13,30.14,30.09,30.1,53078.0,27.4381,27.4472,27.4017,27.4108,53078.0
2023-09-12 14:50:00,30.1,30.1,30.0,30.01,62034.0,27.4108,27.4108,27.3197,27.3288,62034.0
2023-09-12 14:55:00,30.01,30.04,29.95,29.96,92901.0,27.3288,27.3562,27.2742,27.2833,92901.0
2023-09-12 15:00:00,29.95,29.96,29.92,29.96,91907.0,27.2742,27.2833,27.2469,27.2833,91907.0
2023-09-12 15:05:00,29.96,29.96,29.93,29.94,74865.0,27.2833,27.2833,27.256,27.2651,74865.0
2023-09-12 15:10:00,29.94,30.03,29.93,30.03,178460.0,27.2651,27.3471,27.256,27.3471,178460.0
2023-09-12 15:15:00,30.03,30.03,29.94,29.96,105525.0,27.3471,27.3471,27.2651,27.2833,105525.0
2023-09-12 15:20:00,29.96,29.98,29.94,29.96,84286.0,27.2833,27.3015,27.2651,27.2833,84286.0
2023-09-12 15:25:00,29.96,30.01,29.96,30.01,129479.0,27.2833,27.3288,27.2833,27.3288,129479.0
2023-09-12 15:30:00,30.01,30.02,29.99,30.01,80423.0,27.3288,27.3379,27.3106,27.3288,80423.0
2023-09-12 15:35:00,30.01,30.02,29.97,29.98,81333.0,27.3288,27.3379,27.2924,27.3015,81333.0
2023-09-12 15:40:00,29.98,30.0,29.95,29.96,103287.0,27.3015,27.3197,27.2742,27.2833,103287.0
2023-09-12 15:45:00,29.96,29.99,29.93,29.95,139294.0,27.2833,27.3106,27.256,27.2742,139294.0
2023-09-12 15:50:00,29.96,30.0,29.94,29.98,197798.0,27.2833,27.3197,27.2651,27.3015,197798.0
2023-09-12 15:55:00,29.98,30.02,29.95,30.0,578058.0,27.3015,27.3379,27.2742,27.3197,578058.0
2023-09-13 09:30:00,30.23,30.33,30.13,30.17,158732.0,27.5292,27.6202,27.4381,27.4745,158732.0
2023-09-13 09:35:00,30.17,30.18,29.95,30.01,78820.0,27.4745,27.4837,27.2742,27.3288,78820.0
2023-09-13 09:40:00,30.0,30.0,29.52,29.53,145871.0,27.3197,27.3197,26.8826,26.8917,145871.0
2023-09-13 09:45:00,29.54,29.57,29.32,29.33,151048.0,26.9008,26.9281,26.7005,26.7096,151048.0
2023-09-13 09:50:00,29.33,29.35,29.24,29.33,120960.0,26.7096,26.7278,26.6276,26.7096,120960.0
2023-09-13 09:55:00,29.33,29.42,29.32,29.4,122858.0,26.7096,26.7916,26.7005,26.7733,122858.0
2023-09-13 10:00:00,29.4,29.53,29.39,29.44,175961.0,26.7733,26.8917,26.7642,26.8098,175961.0
2023-09-13 10:05:00,29.43,29.43,29.24,29.29,126151.0,26.8007,26.8007,26.6276,26.6732,126151.0
2023-09-13 10:10:00,29.29,29.3,29.22,29.23,101331.0,26.6732,26.6823,26.6094,26.6185,101331.0
2023-09-13 10:15:00,29.24,29.25,29.18,29.2,158309.0,26.6276,26.6367,26.573,26.5912,158309.0
2023-09-13 10:20:00,29.19,29.2,29.1,29.11,223103.0,26.5821,26.5912,26.5001,26.5092,223103.0
2023-09-13 10:25:00,29.11,29.11,29.03,29.04,189205.0,26.5092,26.5092,26.4364,26.4455,189205.0
2023-09-13 10:30:00,29.04,29.15,29.02,29.09,136897.0,26.4455,26.5457,26.4273,26.491,136897.0
2023-09-13 10:35:00,29.08,29.14,29.07,29.1,160897.0,26.4819,26.5366,26.4728,26.5001,160897.0
2023-09-13 10:40:00,29.11,29.15,29.07,29.09,127769.0,26.5092,26.5457,26.4728,26.491,127769.0
2023-09-13 10:45:00,29.09,29.15,29.04,29.13,195167.0,26.491,26.5457,26.4455,26.5275,195167.0
2023-09-13 10:50:00,29.13,29.15,29.1,29.15,37583.0,26.5275,26.5457,26.5001,26.5457,37583.0
2023-09-13 10:55:00,29.15,29.2,29.12,29.18,77474.0,26.5457,26.5912,26.5184,26.573,77474.0
2023-09-13 11:00:00,29.19,29.19,29.05,29.12,141243.0,26.5821,26.5821,26.4546,26.5184,141243.0
2023-09-13 11:05:00,29.12,29.12,28.95,28.97,320205.0,26.5184,26.5184,26.3635,26.3818,320205.0
2023-09-13 11:10:00,28.97,29.08,28.96,29.05,139292.0,26.3818,26.4819,26.3726,26.4546,139292.0
2023-09-13 11:15:00,29.05,29.06,29.0,29.01,65381.0,26.4546,26.4637,26.4091,26.4182,65381.0
2023-09-13 11:20:00,29.01,29.03,28.95,28.98,133536.0,26.4182,26.4364,26.3635,26.3909,133536.0
2023-09-13 11:25:00,28.97,29.01,28.94,28.98,136697.0,26.3818,26.4182,26.3544,26.3909,136697.0
2023-09-13 11:30:00,28.98,29.0,28.95,28.96,106621.0,26.3909,26.4091,26.3635,26.3726,106621.0
2023-09-13 11:35:00,28.96,28.98,28.93,28.96,55269.0,26.3726,26.3909,26.3453,26.3726,55269.0
2023-09-13 11:40:00,28.96,29.01,28.95,29.01,44567.0,26.3726,26.4182,26.3635,26.4182,44567.0
2023-09-13 11:45:00,29.01,29.01,28.9,28.9,47468.0,26.4182,26.4182,26.318,26.318,47468.0
2023-09-13 11:50:00,28.91,28.91,28.82,28.83,85425.0,26.3271,26.3271,26.2452,26.2543,85425.0
2023-09-13 11:55:00,28.83,28.84,28.78,28.83,95655.0,26.2543,26.2634,26.2087,26.2543,95655.0
2023-09-13 12:00:00,28.83,28.83,28.79,28.8,55889.0,26.2543,26.2543,26.2178,26.2269,55889.0
2023-09-13 12:05:00,28.8,28.81,28.75,28.8,103667.0,26.2269,26.236,26.1814,26.2269,103667.0
2023-09-13 12:10:00,28.79,28.83,28.73,28.76,86174.0,26.2178,26.2543,26.1632,26.1905,86174.0
2023-09-13 12:15:00,28.76,28.76,28.7,28.73,123520.0,26.1905,26.1905,26.1359,26.1632,123520.0
2023-09-13 12:20:00,28.72,28.73,28.64,28.67,96589.0,26.1541,26.1632,26.0812,26.1086,96589.0
2023-09-13 12:25:00,28.67,28.72,28.66,28.71,110502.0,26.1086,26.1541,26.0995,26.145,110502.0
2023-09-13 12:30:00,28.71,28.75,28.71,28.73,63149.0,26.145,26.1814,26.145,26.1632,63149.0
2023-09-13 12:35:00,28.73,28.74,28.59,28.61,101364.0,26.1632,26.1723,26.0357,26.0539,101364.0
2023-09-13 12:40:00,28.6,28.64,28.57,28.64,134185.0,26.0448,26.0812,26.0175,26.0812,134185.0
2023-09-13 12:45:00,28.64,28.68,28.63,28.66,74557.0,26.0812,26.1177,26.0721,26.0995,74557.0
2023-09-13 12:50:00,28.67,28.74,28.66,28.69,66258.0,26.1086,26.1723,26.0995,26.1268,66258.0
2023-09-13 12:55:00,28.69,28.73,28.68,28.71,84507.0,26.1268,26.1632,26.1177,26.145,84507.0
2023-09-13 13:00:00,28.71,28.79,28.7,28.74,57362.0,26.145,26.2178,26.1359,26.1723,57362.0
2023-09-13 13:05:00,28.74,28.76,28.7,28.7,184314.0,26.1723,26.1905,26.1359,26.1359,184314.0
2023-09-13 13:10:00,28.71,28.71,28.65,28.67,128704.0,26.145,26.145,26.0903,26.1086,128704.0
2023-09-13 13:15:00,28.68,28.74,28.67,28.71,199049.0,26.1177,26.1723,26.1086,26.145,199049.0
2023-09-13 13:20:00,28.72,28.75,28.68,28.69,89116.0,26.1541,26.1814,26.1177,26.1268,89116.0
2023-09-13 13:25:00,28.69,28.71,28.65,28.67,96480.0,26.1268,26.145,26.0903,26.1086,96480.0
2023-09-13 13:30:00,28.67,28.69,28.65,28.69,84876.0,26.1086,26.1268,26.0903,26.1268,84876.0
2023-09-13 13:35:00,28.69,28.7,28.66,28.67,56283.0,26.1268,26.1359,26.0995,26.1086,56283.0
2023-09-13 13:40:00,28.67,28.73,28.66,28.73,49234.0,26.1086,26.1632,26.0995,26.1632,49234.0
2023-09-13 13:45:00,28.73,28.74,28.62,28.65,89268.0,26.1632,26.1723,26.063,26.0903,89268.0
2023-09-13 13:50:00,28.65,28.66,28.63,28.66,61483.0,26.0903,26.0995,26.0721,26.0995,61483.0
2023-09-13 13:55:00,28.66,28.7,28.64,28.69,79309.0,26.0995,26.1359,26.0812,26.1268,79309.0
2023-09-13 14:00:00,28.69,28.7,28.64,28.65,46750.0,26.1268,26.1359,26.0812,26.0903,46750.0
2023-09-13 14:05:00,28.65,28.65,28.55,28.61,148469.0,26.0903,26.0903,25.9993,26.0539,148469.0
2023-09-13 14:10:00,28.62,28.62,28.59,28.6,67408.0,26.063,26.063,26.0357,26.0448,67408.0
2023-09-13 14:15:00,28.6,28.6,28.54,28.55,63657.0,26.0448,26.0448,25.9902,25.9993,63657.0
2023-09-13 14:20:00,28.54,28.55,28.5,28.51,81929.0,25.9902,25.9993,25.9537,25.9629,81929.0
2023-09-13 14:25:00,28.51,28.53,28.5,28.52,69540.0,25.9629,25.9811,25.9537,25.972,69540.0
2023-09-13 14:30:00,28.52,28.54,28.5,28.54,79879.0,25.972,25.9902,25.9537,25.9902,79879.0
2023-09-13 14:35:00,28.54,28.57,28.53,28.55,103631.0,25.9902,26.0175,25.9811,25.9993,103631.0
2023-09-13 14:40:00,28.55,28.64,28.55,28.63,115470.0,25.9993,26.0812,25.9993,26.0721,115470.0
2023-09-13 14:45:00,28.62,28.62,28.54,28.55,212891.0,26.063,26.063,25.9902,25.9993,212891.0
2023-09-13 14:50:00,28.55,28.57,28.47,28.48,260664.0,25.9993,26.0175,25.9264,25.9355,260664.0
2023-09-13 14:55:00,28.47,28.55,28.46,28.52,85593.0,25.9264,25.9993,25.9173,25.972,85593.0
2023-09-13 15:00:00,28.52,28.54,28.45,28.46,64242.0,25.972,25.9902,25.9082,25.9173,64242.0
2023-09-13 15:05:00,28.46,28.52,28.45,28.49,69838.0,25.9173,25.972,25.9082,25.9446,69838.0
2023-09-13 15:10:00,28.49,28.52,28.48,28.51,70389.0,25.9446,25.972,25.9355,25.9629,70389.0
2023-09-13 15:15:00,28.51,28.6,28.5,28.57,101257.0,25.9629,26.0448,25.9537,26.0175,101257.0
2023-09-13 15:20:00,28.58,28.59,28.55,28.59,66147.0,26.0266,26.0357,25.9993,26.0357,66147.0
2023-09-13 15:25:00,28.59,28.6,28.51,28.53,230818.0,26.0357,26.0448,25.9629,25.9811,230818.0
2023-09-13 15:30:00,28.53,28.6,28.52,28.59,113464.0,25.9811,26.0448,25.972,26.0357,113464.0
2023-09-13 15:35:00,28.58,28.63,28.55,28.63,125042.0,26.0266,26.0721,25.9993,26.0721,125042.0
2023-09-13 15:40:00,28.62,28.65,28.61,28.61,154662.0,26.063,26.0903,26.0539,26.0539,154662.0
2023-09-13 15:45:00,28.61,28.65,28.6,28.62,246627.0,26.0539,26.0903,26.0448,26.063,246627.0
2023-09-13 15:50:00,28.62,28.63,28.57,28.6,281390.0,26.063,26.0721,26.0175,26.0448,281390.0
2023-09-13 15:55:00,28.61,28.67,28.59,28.62,768306.0,26.0539,26.1086,26.0357,26.063,768306.0
2023-09-14 09:30:00,29.05,29.25,28.9,29.23,277080.0,26.4546,26.6367,26.318,26.6185,277080.0
2023-09-14 09:35:00,29.23,29.37,29.16,29.19,116292.0,26.6185,26.746,26.5548,26.5821,116292.0
2023-09-14 09:40:00,29.21,29.28,29.15,29.17,326602.0,26.6003,26.6641,26.5457,26.5639,326602.0
2023-09-14 09:45:00,29.17,29.37,29.16,29.32,290975.0,26.5639,26.746,26.5548,26.7005,290975.0
2023-09-14 09:50:00,29.32,29.49,29.31,29.39,418641.0,26.7005,26.8553,26.6914,26.7642,418641.0
2023-09-14 09:55:00,29.39,29.52,29.37,29.42,342046.0,26.7642,26.8826,26.746,26.7916,342046.0
2023-09-14 10:00:00,29.42,29.51,29.29,29.32,193501.0,26.7916,26.8735,26.6732,26.7005,193501.0
2023-09-14 10:05:00,29.3,29.43,29.29,29.31,193615.0,26.6823,26.8007,26.6732,26.6914,193615.0
2023-09-14 10:10:00,29.3,29.31,29.2,29.21,114097.0,26.6823,26.6914,26.5912,26.6003,114097.0
2023-09-14 10:15:00,29.22,29.3,29.21,29.27,58276.0,26.6094,26.6823,26.6003,26.655,58276.0
2023-09-14 10:20:00,29.26,29.32,29.22,29.32,192320.0,26.6458,26.7005,26.6094,26.7005,192320.0
2023-09-14 10:25:00,29.32,29.35,29.28,29.33,100385.0,26.7005,26.7278,26.6641,26.7096,100385.0
2023-09-14 10:30:00,29.34,29.38,29.3,29.35,64567.0,26.7187,26.7551,26.6823,26.7278,64567.0
2023-09-14 10:35:00,29.35,29.47,29.34,29.42,228296.0,26.7278,26.8371,26.7187,26.7916,228296.0
2023-09-14 10:40:00,29.42,29.44,29.37,29.38,55646.0,26.7916,26.8098,26.746,26.7551,55646.0
2023-09-14 10:45:00,29.38,29.39,29.33,29.35,57302.0,26.7551,26.7642,26.7096,26.7278,57302.0
2023-09-14 10:50:00,29.35,29.38,29.34,29.36,48263.0,26.7278,26.7551,26.7187,26.7369,48263.0
2023-09-14 10:55:00,29.37,29.45,29.36,29.4,100601.0,26.746,26.8189,26.7369,26.7733,100601.0
2023-09-14 11:00:00,29.4,29.5,29.39,29.48,70821.0,26.7733,26.8644,26.7642,26.8462,70821.0
2023-09-14 11:05:00,29.49,29.55,29.44,29.53,254414.0,26.8553,26.9099,26.8098,26.8917,254414.0
2023-09-14 11:10:00,29.53,29.55,29.46,29.49,236431.0,26.8917,26.9099,26.828,26.8553,236431.0
2023-09-14 11:15:00,29.5,29.51,29.43,29.43,48077.0,26.8644,26.8735,26.8007,26.8007,48077.0
2023-09-14 11:20:00,29.43,29.46,29.38,29.4,71607.0,26.8007,26.828,26.7551,26.7733,71607.0
2023-09-14 11:25:00,29.4,29.45,29.37,29.44,38586.0,26.7733,26.8189,26.746,26.8098,38586.0
2023-09-14 11:30:00,29.45,29.45,29.41,29.43,42128.0,26.8189,26.8189,26.7824,26.8007,42128.0
2023-09-14 11:35:00,29.44,29.44,29.41,29.41,48535.0,26.8098,26.8098,26.7824,26.7824,48535.0
2023-09-14 11:40:00,29.42,29.48,29.39,29.45,86959.0,26.7916,26.8462,26.7642,26.8189,86959.0
2023-09-14 11:45:00,29.46,29.48,29.44,29.46,27958.0,26.828,26.8462,26.8098,26.828,27958.0
2023-09-14 11:50:00,29.46,29.48,29.41,29.43,46576.0,26.828,26.8462,26.7824,26.8007,46576.0
2023-09-14 11:55:00,29.43,29.51,29.43,29.48,37230.0,26.8007,26.8735,26.8007,26.8462,37230.0
2023-09-14 12:00:00,29.48,29.49,29.43,29.45,71284.0,26.8462,26.8553,26.8007,26.8189,71284.0
2023-09-14 12:05:00,29.45,29.47,29.44,29.46,14601.0,26.8189,26.8371,26.8098,26.828,14601.0
2023-09-14 12:10:00,29.46,29.46,29.4,29.41,38414.0,26.828,26.828,26.7733,26.7824,38414.0
2023-09-14 12:15:00,29.41,29.43,29.38,29.42,48595.0,26.7824,26.8007,26.7551,26.7916,48595.0
2023-09-14 12:20:00,29.42,29.45,29.39,29.4,62513.0,26.7916,26.8189,26.7642,26.7733,62513.0
2023-09-14 12:25:00,29.39,29.4,29.34,29.39,73825.0,26.7642,26.7733,26.7187,26.7642,73825.0
2023-09-14 12:30:00,29.39,29.42,29.37,29.42,27810.0,26.7642,26.7916,26.746,26.7916,27810.0
2023-09-14 12:35:00,29.41,29.42,29.36,29.39,31461.0,26.7824,26.7916,26.7369,26.7642,31461.0
2023-09-14 12:40:00,29.39,29.41,29.37,29.41,38040.0,26.7642,26.7824,26.746,26.7824,38040.0
2023-09-14 12:45:00,29.4,29.4,29.36,29.39,27456.0,26.7733,26.7733,26.7369,26.7642,27456.0
2023-09-14 12:50:00,29.4,29.41,29.35,29.37,228645.0,26.7733,26.7824,26.7278,26.746,228645.0
2023-09-14 12:55:00,29.37,29.37,29.36,29.37,22377.0,26.746,26.746,26.7369,26.746,22377.0
2023-09-14 13:00:00,29.37,29.38,29.33,29.36,330660.0,26.746,26.7551,26.7096,26.7369,330660.0
2023-09-14 13:05:00,29.36,29.38,29.32,29.35,88478.0,26.7369,26.7551,26.7005,26.7278,88478.0
2023-09-14 13:10:00,29.35,29.39,29.34,29.38,47865.0,26.7278,26.7642,26.7187,26.7551,47865.0
2023-09-14 13:15:00,29.38,29.38,29.33,29.34,48905.0,26.7551,26.7551,26.7096,26.7187,48905.0
2023-09-14 13:20:00,29.34,29.37,29.33,29.35,38190.0,26.7187,26.746,26.7096,26.7278,38190.0
2023-09-14 13:25:00,29.35,29.38,29.35,29.36,29757.0,26.7278,26.7551,26.7278,26.7369,29757.0
2023-09-14 13:30:00,29.37,29.39,29.34,29.34,36267.0,26.746,26.7642,26.7187,26.7187,36267.0
2023-09-14 13:35:00,29.35,29.37,29.32,29.35,106634.0,26.7278,26.746,26.7005,26.7278,106634.0
2023-09-14 13:40:00,29.35,29.35,29.31,29.34,47401.0,26.7278,26.7278,26.6914,26.7187,47401.0
2023-09-14 13:45:00,29.33,29.35,29.32,29.34,36021.0,26.7096,26.7278,26.7005,26.7187,36021.0
2023-09-14 13:50:00,29.35,29.42,29.34,29.41,361016.0,26.7278,26.7916,26.7187,26.7824,361016.0
2023-09-14 13:55:00,29.41,29.42,29.34,29.35,79127.0,26.7824,26.7916,26.7187,26.7278,79127.0
2023-09-14 14:00:00,29.34,29.39,29.34,29.36,58580.0,26.7187,26.7642,26.7187,26.7369,58580.0
2023-09-14 14:05:00,29.35,29.38,29.35,29.36,36207.0,26.7278,26.7551,26.7278,26.7369,36207.0
2023-09-14 14:10:00,29.37,29.4,29.36,29.39,47503.0,26.746,26.7733,26.7369,26.7642,47503.0
2023-09-14 14:15:00,29.39,29.39,29.34,29.34,35069.0,26.7642,26.7642,26.7187,26.7187,35069.0
2023-09-14 14:20:00,29.34,29.38,29.32,29.33,199946.0,26.7187,26.7551,26.7005,26.7096,199946.0
2023-09-14 14:25:00,29.33,29.39,29.33,29.37,69613.0,26.7096,26.7642,26.7096,26.746,69613.0
2023-09-14 14:30:00,29.36,29.38,29.33,29.36,294467.0,26.7369,26.7551,26.7096,26.7369,294467.0
2023-09-14 14:35:00,29.35,29.38,29.34,29.36,65578.0,26.7278,26.7551,26.7187,26.7369,65578.0
2023-09-14 14:40:00,29.36,29.37,29.33,29.33,112551.0,26.7369,26.746,26.7096,26.7096,112551.0
2023-09-14 14:45:00,29.33,29.4,29.33,29.38,70038.0,26.7096,26.7733,26.7096,26.7551,70038.0
2023-09-14 14:50:00,29.38,29.42,29.35,29.37,153686.0,26.7551,26.7916,26.7278,26.746,153686.0
2023-09-14 14:55:00,29.37,29.38,29.33,29.35,67927.0,26.746,26.7551,26.7096,26.7278,67927.0
2023-09-14 15:00:00,29.36,29.43,29.34,29.43,43920.0,26.7369,26.8007,26.7187,26.8007,43920.0
2023-09-14 15:05:00,29.43,29.46,29.4,29.42,329445.0,26.8007,26.828,26.7733,26.7916,329445.0
2023-09-14 15:10:00,29.42,29.44,29.39,29.39,48419.0,26.7916,26.8098,26.7642,26.7642,48419.0
2023-09-14 15:15:00,29.39,29.43,29.38,29.42,42146.0,26.7642,26.8007,26.7551,26.7916,42146.0
2023-09-14 15:20:00,29.42,29.43,29.38,29.39,49631.0,26.7916,26.8007,26.7551,26.7642,49631.0
2023-09-14 15:25:00,29.39,29.39,29.37,29.38,59524.0,26.7642,26.7642,26.746,26.7551,59524.0
2023-09-14 15:30:00,29.39,29.4,29.33,29.35,148198.0,26.7642,26.7733,26.7096,26.7278,148198.0
2023-09-14 15:35:00,29.34,29.37,29.3,29.36,368628.0,26.7187,26.746,26.6823,26.7369,368628.0
2023-09-14 15:40:00,29.36,29.37,29.34,29.36,110349.0,26.7369,26.746,26.7187,26.7369,110349.0
2023-09-14 15:45:00,29.36,29.38,29.35,29.37,150805.0,26.7369,26.7551,26.7278,26.746,150805.0
2023-09-14 15:50:00,29.37,29.4,29.36,29.38,229211.0,26.746,26.7733,26.7369,26.7551,229211.0
2023-09-14 15:55:00,29.38,29.43,29.34,29.42,632605.0,26.7551,26.8007,26.7187,26.7916,632605.0
2023-09-15 09:30:00,28.65,29.12,28.44,29.05,2025502.0,26.0903,26.5184,25.8991,26.4546,2025502.0
2023-09-15 09:35:00,29.07,29.11,28.94,29.01,110533.0,26.4728,26.5092,26.3544,26.4182,110533.0
2023-09-15 09:40:00,29.0,29.1,28.84,29.0,561042.0,26.4091,26.5001,26.2634,26.4091,561042.0
2023-09-15 09:45:00,28.99,29.01,28.81,28.94,359779.0,26.4,26.4182,26.236,26.3544,359779.0
2023-09-15 09:50:00,28.93,28.98,28.8,28.84,491966.0,26.3453,26.3909,26.2269,26.2634,491966.0
2023-09-15 09:55:00,28.85,28.9,28.84,28.85,281505.0,26.2725,26.318,26.2634,26.2725,281505.0
2023-09-15 10:00:00,28.86,28.94,28.84,28.91,550475.0,26.2816,26.3544,26.2634,26.3271,550475.0
2023-09-15 10:05:00,28.91,29.03,28.88,28.94,492704.0,26.3271,26.4364,26.2998,26.3544,492704.0
2023-09-15 10:10:00,28.94,28.94,28.69,28.71,527066.0,26.3544,26.3544,26.1268,26.145,527066.0
2023-09-15 10:15:00,28.71,28.88,28.7,28.87,186481.0,26.145,26.2998,26.1359,26.2907,186481.0
2023-09-15 10:20:00,28.87,28.92,28.84,28.9,179051.0,26.2907,26.3362,26.2634,26.318,179051.0
2023-09-15 10:25:00,28.89,28.92,28.79,28.8,184496.0,26.3089,26.3362,26.2178,26.2269,184496.0
2023-09-15 10:30:00,28.8,28.9,28.79,28.9,126115.0,26.2269,26.318,26.2178,26.318,126115.0
2023-09-15 10:35:00,28.89,28.93,28.87,28.88,126316.0,26.3089,26.3453,26.2907,26.2998,126316.0
2023-09-15 10:40:00,28.87,28.88,28.8,28.81,89829.0,26.2907,26.2998,26.2269,26.236,89829.0
2023-09-15 10:45:00,28.82,28.87,28.79,28.8,65792.0,26.2452,26.2907,26.2178,26.2269,65792.0
2023-09-15 10:50:00,28.8,28.81,28.72,28.73,85403.0,26.2269,26.236,26.1541,26.1632,85403.0
2023-09-15 10:55:00,28.72,28.75,28.7,28.71,87610.0,26.1541,26.1814,26.1359,26.145,87610.0
2023-09-15 11:00:00,28.71,28.78,28.7,28.75,100810.0,26.145,26.2087,26.1359,26.1814,100810.0
2023-09-15 11:05:00,28.75,28.76,28.7,28.76,116879.0,26.1814,26.1905,26.1359,26.1905,116879.0
2023-09-15 11:10:00,28.75,28.81,28.73,28.8,141490.0,26.1814,26.236,26.1632,26.2269,141490.0
2023-09-15 11:15:00,28.79,28.86,28.76,28.84,92134.0,26.2178,26.2816,26.1905,26.2634,92134.0
2023-09-15 11:20:00,28.84,28.91,28.82,28.91,68249.0,26.2634,26.3271,26.2452,26.3271,68249.0
2023-09-15 11:25:00,28.9,28.9,28.85,28.88,117816.0,26.318,26.318,26.2725,26.2998,117816.0
2023-09-15 11:30:00,28.88,28.9,28.84,28.85,167788.0,26.2998,26.318,26.2634,26.2725,167788.0
2023-09-15 11:35:00,28.85,28.88,28.83,28.85,87069.0,26.2725,26.2998,26.2543,26.2725,87069.0
2023-09-15 11:40:00,28.85,28.89,28.84,28.88,93734.0,26.2725,26.3089,26.2634,26.2998,93734.0
2023-09-15 11:45:00,28.87,28.91,28.84,28.9,82086.0,26.2907,26.3271,26.2634,26.318,82086.0
2023-09-15 11:50:00,28.89,28.93,28.88,28.91,66044.0,26.3089,26.3453,26.2998,26.3271,66044.0
2023-09-15 11:55:00,28.91,28.94,28.88,28.89,75030.0,26.3271,26.3544,26.2998,26.3089,75030.0
2023-09-15 12:00:00,28.89,28.91,28.88,28.91,44565.0,26.3089,26.3271,26.2998,26.3271,44565.0
2023-09-15 12:05:00,28.91,28.96,28.9,28.94,95811.0,26.3271,26.3726,26.318,26.3544,95811.0
2023-09-15 12:10:00,28.94,28.94,28.87,28.88,61280.0,26.3544,26.3544,26.2907,26.2998,61280.0
2023-09-15 12:15:00,28.88,28.9,28.86,28.89,150194.0,26.2998,26.318,26.2816,26.3089,150194.0
2023-09-15 12:20:00,28.89,28.89,28.82,28.83,61920.0,26.3089,26.3089,26.2452,26.2543,61920.0
2023-09-15 12:25:00,28.83,28.84,28.78,28.82,92479.0,26.2543,26.2634,26.2087,26.2452,92479.0
2023-09-15 12:30:00,28.82,28.83,28.8,28.82,46394.0,26.2452,26.2543,26.2269,26.2452,46394.0
2023-09-15 12:35:00,28.82,28.83,28.79,28.81,66812.0,26.2452,26.2543,26.2178,26.236,66812.0
2023-09-15 12:40:00,28.81,28.84,28.8,28.83,43198.0,26.236,26.2634,26.2269,26.2543,43198.0
2023-09-15 12:45:00,28.84,28.84,28.81,28.82,37825.0,26.2634,26.2634,26.236,26.2452,37825.0
2023-09-15 12:50:00,28.82,28.82,28.79,28.8,91029.0,26.2452,26.2452,26.2178,26.2269,91029.0
2023-09-15 12:55:00,28.79,28.8,28.74,28.74,100535.0,26.2178,26.2269,26.1723,26.1723,100535.0
2023-09-15 13:00:00,28.74,28.8,28.69,28.71,219529.0,26.1723,26.2269,26.1268,26.145,219529.0
2023-09-15 13:05:00,28.71,28.75,28.71,28.73,57560.0,26.145,26.1814,26.145,26.1632,57560.0
2023-09-15 13:10:00,28.73,28.74,28.7,28.73,89455.0,26.1632,26.1723,26.1359,26.1632,89455.0
2023-09-15 13:15:00,28.72,28.74,28.7,28.71,100245.0,26.1541,26.1723,26.1359,26.145,100245.0
2023-09-15 13:20:00,28.72,28.74,28.68,28.71,139502.0,26.1541,26.1723,26.1177,26.145,139502.0
2023-09-15 13:25:00,28.7,28.72,28.69,28.7,70825.0,26.1359,26.1541,26.1268,26.1359,70825.0
2023-09-15 13:30:00,28.7,28.7,28.66,28.7,71573.0,26.1359,26.1359,26.0995,26.1359,71573.0
2023-09-15 13:35:00,28.7,28.77,28.69,28.77,34173.0,26.1359,26.1996,26.1268,26.1996,34173.0
2023-09-15 13:40:00,28.77,28.83,28.76,28.83,71321.0,26.1996,26.2543,26.1905,26.2543,71321.0
2023-09-15 13:45:00,28.83,28.85,28.8,28.8,69056.0,26.2543,26.2725,26.2269,26.2269,69056.0
2023-09-15 13:50:00,28.8,28.85,28.79,28.85,48661.0,26.2269,26.2725,26.2178,26.2725,48661.0
2023-09-15 13:55:00,28.84,28.86,28.84,28.86,45184.0,26.2634,26.2816,26.2634,26.2816,45184.0
2023-09-15 14:00:00,28.85,28.86,28.82,28.83,83396.0,26.2725,26.2816,26.2452,26.2543,83396.0
2023-09-15 14:05:00,28.83,28.84,28.81,28.83,58766.0,26.2543,26.2634,26.236,26.2543,58766.0
2023-09-15 14:10:00,28.83,28.84,28.79,28.8,65371.0,26.2543,26.2634,26.2178,26.2269,65371.0
2023-09-15 14:15:00,28.8,28.85,28.79,28.85,70394.0,26.2269,26.2725,26.2178,26.2725,70394.0
2023-09-15 14:20:00,28.85,28.88,28.84,28.88,65591.0,26.2725,26.2998,26.2634,26.2998,65591.0
2023-09-15 14:25:00,28.87,28.88,28.84,28.85,76638.0,26.2907,26.2998,26.2634,26.2725,76638.0
2023-09-15 14:30:00,28.85,28.87,28.85,28.87,67438.0,26.2725,26.2907,26.2725,26.2907,67438.0
2023-09-15 14:35:00,28.87,28.89,28.86,28.88,104945.0,26.2907,26.3089,26.2816,26.2998,104945.0
2023-09-15 14:40:00,28.88,28.9,28.87,28.89,64193.0,26.2998,26.318,26.2907,26.3089,64193.0
2023-09-15 14:45:00,28.89,28.9,28.87,28.9,104866.0,26.3089,26.318,26.2907,26.318,104866.0
2023-09-15 14:50:00,28.9,28.93,28.88,28.89,219774.0,26.318,26.3453,26.2998,26.3089,219774.0
2023-09-15 14:55:00,28.89,28.97,28.89,28.96,131743.0,26.3089,26.3818,26.3089,26.3726,131743.0
2023-09-15 15:00:00,28.95,28.97,28.92,28.93,94079.0,26.3635,26.3818,26.3362,26.3453,94079.0
2023-09-15 15:05:00,28.93,28.95,28.9,28.93,81003.0,26.3453,26.3635,26.318,26.3453,81003.0
2023-09-15 15:10:00,28.93,28.96,28.92,28.95,61481.0,26.3453,26.3726,26.3362,26.3635,61481.0
2023-09-15 15:15:00,28.95,28.97,28.93,28.96,61134.0,26.3635,26.3818,26.3453,26.3726,61134.0
2023-09-15 15:20:00,28.96,28.97,28.94,28.96,77681.0,26.3726,26.3818,26.3544,26.3726,77681.0
2023-09-15 15:25:00,28.96,28.97,28.94,28.96,121143.0,26.3726,26.3818,26.3544,26.3726,121143.0
2023-09-15 15:30:00,28.96,29.01,28.96,29.0,89853.0,26.3726,26.4182,26.3726,26.4091,89853.0
2023-09-15 15:35:00,29.0,29.01,28.94,28.95,101413.0,26.4091,26.4182,26.3544,26.3635,101413.0
2023-09-15 15:40:00,28.94,29.0,28.91,28.98,137824.0,26.3544,26.4091,26.3271,26.3909,137824.0
2023-09-15 15:45:00,28.97,28.99,28.94,28.95,316740.0,26.3818,26.4,26.3544,26.3635,316740.0
2023-09-15 15:50:00,28.96,29.04,28.95,29.02,328644.0,26.3726,26.4455,26.3635,26.4273,328644.0
2023-09-15 15:55:00,29.02,29.02,28.95,29.0,868270.0,26.4273,26.4273,26.3635,26.4091,868270.0
2023-09-18 09:30:00,28.8,28.8,28.49,28.64,195652.0,26.2269,26.2269,25.9446,26.0812,195652.0
2023-09-18 09:35:00,28.65,28.67,28.35,28.43,217358.0,26.0903,26.1086,25.8171,25.89,217358.0
2023-09-18 09:40:00,28.43,28.48,28.26,28.29,215823.0,25.89,25.9355,25.7352,25.7625,215823.0
2023-09-18 09:45:00,28.3,28.37,28.24,28.27,124721.0,25.7716,25.8354,25.717,25.7443,124721.0
2023-09-18 09:50:00,28.27,28.38,28.24,28.3,158581.0,25.7443,25.8445,25.717,25.7716,158581.0
2023-09-18 09:55:00,28.3,28.32,28.25,28.31,172719.0,25.7716,25.7898,25.7261,25.7807,172719.0
2023-09-18 10:00:00,28.31,28.47,28.3,28.42,105288.0,25.7807,25.9264,25.7716,25.8809,105288.0
2023-09-18 10:05:00,28.41,28.52,28.41,28.5,84640.0,25.8718,25.972,25.8718,25.9537,84640.0
2023-09-18 10:10:00,28.5,28.52,28.42,28.44,116921.0,25.9537,25.972,25.8809,25.8991,116921.0
2023-09-18 10:15:00,28.45,28.47,28.43,28.45,58892.0,25.9082,25.9264,25.89,25.9082,58892.0
2023-09-18 10:20:00,28.45,28.47,28.4,28.4,149554.0,25.9082,25.9264,25.8627,25.8627,149554.0
2023-09-18 10:25:00,28.41,28.5,28.39,28.45,236863.0,25.8718,25.9537,25.8536,25.9082,236863.0
2023-09-18 10:30:00,28.44,28.61,28.44,28.61,77314.0,25.8991,26.0539,25.8991,26.0539,77314.0
2023-09-18 10:35:00,28.62,28.65,28.59,28.65,90806.0,26.063,26.0903,26.0357,26.0903,90806.0
2023-09-18 10:40:00,28.65,28.66,28.59,28.66,124631.0,26.0903,26.0995,26.0357,26.0995,124631.0
2023-09-18 10:45:00,28.66,28.68,28.62,28.64,106015.0,26.0995,26.1177,26.063,26.0812,106015.0
2023-09-18 10:50:00,28.64,28.71,28.63,28.7,132722.0,26.0812,26.145,26.0721,26.1359,132722.0
2023-09-18 10:55:00,28.7,28.75,28.62,28.64,169607.0,26.1359,26.1814,26.063,26.0812,169607.0
2023-09-18 11:00:00,28.63,28.65,28.59,28.64,57762.0,26.0721,26.0903,26.0357,26.0812,57762.0
2023-09-18 11:05:00,28.64,28.65,28.61,28.63,49101.0,26.0812,26.0903,26.0539,26.0721,49101.0
2023-09-18 11:10:00,28.63,28.69,28.63,28.64,57337.0,26.0721,26.1268,26.0721,26.0812,57337.0
2023-09-18 11:15:00,28.64,28.69,28.63,28.67,68383.0,26.0812,26.1268,26.0721,26.1086,68383.0
2023-09-18 11:20:00,28.67,28.69,28.65,28.68,59183.0,26.1086,26.1268,26.0903,26.1177,59183.0
2023-09-18 11:25:00,28.67,28.72,28.63,28.71,63633.0,26.1086,26.1541,26.0721,26.145,63633.0
2023-09-18 11:30:00,28.71,28.75,28.7,28.71,52937.0,26.145,26.1814,26.1359,26.145,52937.0
2023-09-18 11:35:00,28.71,28.77,28.7,28.76,60029.0,26.145,26.1996,26.1359,26.1905,60029.0
2023-09-18 11:40:00,28.77,28.77,28.74,28.76,48833.0,26.1996,26.1996,26.1723,26.1905,48833.0
2023-09-18 11:45:00,28.76,28.77,28.73,28.74,55338.0,26.1905,26.1996,26.1632,26.1723,55338.0
2023-09-18 11:50:00,28.75,28.79,28.73,28.75,119689.0,26.1814,26.2178,26.1632,26.1814,119689.0
2023-09-18 11:55:00,28.75,28.75,28.7,28.75,68337.0,26.1814,26.1814,26.1359,26.1814,68337.0
2023-09-18 12:00:00,28.75,28.76,28.71,28.75,52897.0,26.1814,26.1905,26.145,26.1814,52897.0
2023-09-18 12:05:00,28.74,28.75,28.7,28.73,80416.0,26.1723,26.1814,26.1359,26.1632,80416.0
2023-09-18 12:10:00,28.73,28.73,28.7,28.71,63127.0,26.1632,26.1632,26.1359,26.145,63127.0
2023-09-18 12:15:00,28.72,28.74,28.71,28.73,43023.0,26.1541,26.1723,26.145,26.1632,43023.0
2023-09-18 12:20:00,28.73,28.75,28.71,28.71,33626.0,26.1632,26.1814,26.145,26.145,33626.0
2023-09-18 12:25:00,28.72,28.72,28.68,28.69,24894.0,26.1541,26.1541,26.1177,26.1268,24894.0
2023-09-18 12:30:00,28.69,28.73,28.68,28.71,77739.0,26.1268,26.1632,26.1177,26.145,77739.0
2023-09-18 12:35:00,28.71,28.75,28.7,28.73,38701.0,26.145,26.1814,26.1359,26.1632,38701.0
2023-09-18 12:40:00,28.73,28.74,28.7,28.71,72540.0,26.1632,26.1723,26.1359,26.145,72540.0
2023-09-18 12:45:00,28.72,28.76,28.71,28.75,57704.0,26.1541,26.1905,26.145,26.1814,57704.0
2023-09-18 12:50:00,28.75,28.75,28.71,28.72,153989.0,26.1814,26.1814,26.145,26.1541,153989.0
2023-09-18 12:55:00,28.71,28.73,28.71,28.72,50249.0,26.145,26.1632,26.145,26.1541,50249.0
2023-09-18 13:00:00,28.72,28.76,28.72,28.73,52360.0,26.1541,26.1905,26.1541,26.1632,52360.0
2023-09-18 13:05:00,28.72,28.73,28.67,28.68,38720.0,26.1541,26.1632,26.1086,26.1177,38720.0
2023-09-18 13:10:00,28.68,28.69,28.66,28.69,40388.0,26.1177,26.1268,26.0995,26.1268,40388.0
2023-09-18 13:15:00,28.69,28.69,28.63,28.65,60674.0,26.1268,26.1268,26.0721,26.0903,60674.0
2023-09-18 13:20:00,28.64,28.7,28.64,28.69,70283.0,26.0812,26.1359,26.0812,26.1268,70283.0
2023-09-18 13:25:00,28.69,28.69,28.66,28.67,53428.0,26.1268,26.1268,26.0995,26.1086,53428.0
2023-09-18 13:30:00,28.67,28.68,28.66,28.67,42156.0,26.1086,26.1177,26.0995,26.1086,42156.0
2023-09-18 13:35:00,28.67,28.7,28.66,28.69,81896.0,26.1086,26.1359,26.0995,26.1268,81896.0
2023-09-18 13:40:00,28.7,28.7,28.65,28.67,70742.0,26.1359,26.1359,26.0903,26.1086,70742.0
2023-09-18 13:45:00,28.67,28.68,28.65,28.66,50373.0,26.1086,26.1177,26.0903,26.0995,50373.0
2023-09-18 13:50:00,28.66,28.67,28.61,28.62,73562.0,26.0995,26.1086,26.0539,26.063,73562.0
2023-09-18 13:55:00,28.63,28.64,28.61,28.63,27082.0,26.0721,26.0812,26.0539,26.0721,27082.0
2023-09-18 14:00:00,28.63,28.63,28.6,28.62,35794.0,26.0721,26.0721,26.0448,26.063,35794.0
2023-09-18 14:05:00,28.62,28.63,28.6,28.62,44082.0,26.063,26.0721,26.0448,26.063,44082.0
2023-09-18 14:10:00,28.62,28.64,28.61,28.63,51891.0,26.063,26.0812,26.0539,26.0721,51891.0
2023-09-18 14:15:00,28.63,28.67,28.62,28.65,55046.0,26.0721,26.1086,26.063,26.0903,55046.0
2023-09-18 14:20:00,28.64,28.67,28.63,28.65,55051.0,26.0812,26.1086,26.0721,26.0903,55051.0
2023-09-18 14:25:00,28.66,28.66,28.63,28.64,44501.0,26.0995,26.0995,26.0721,26.0812,44501.0
2023-09-18 14:30:00,28.63,28.68,28.63,28.68,57134.0,26.0721,26.1177,26.0721,26.1177,57134.0
2023-09-18 14:35:00,28.67,28.71,28.67,28.68,50882.0,26.1086,26.145,26.1086,26.1177,50882.0
2023-09-18 14:40:00,28.67,28.7,28.66,28.68,50773.0,26.1086,26.1359,26.0995,26.1177,50773.0
2023-09-18 14:45:00,28.68,28.69,28.65,28.67,57821.0,26.1177,26.1268,26.0903,26.1086,57821.0
2023-09-18 14:50:00,28.66,28.67,28.63,28.64,84953.0,26.0995,26.1086,26.0721,26.0812,84953.0
2023-09-18 14:55:00,28.64,28.68,28.61,28.65,72168.0,26.0812,26.1177,26.0539,26.0903,72168.0
2023-09-18 15:00:00,28.65,28.66,28.62,28.66,63055.0,26.0903,26.0995,26.063,26.0995,63055.0
2023-09-18 15:05:00,28.66,28.68,28.64,28.67,56328.0,26.0995,26.1177,26.0812,26.1086,56328.0
2023-09-18 15:10:00,28.67,28.68,28.66,28.67,80086.0,26.1086,26.1177,26.0995,26.1086,80086.0
2023-09-18 15:15:00,28.67,28.67,28.62,28.62,115323.0,26.1086,26.1086,26.063,26.063,115323.0
2023-09-18 15:20:00,28.62,28.63,28.6,28.63,86816.0,26.063,26.0721,26.0448,26.0721,86816.0
2023-09-18 15:25:00,28.63,28.64,28.6,28.63,101306.0,26.0721,26.0812,26.0448,26.0721,101306.0
2023-09-18 15:30:00,28.63,28.66,28.62,28.64,114592.0,26.0721,26.0995,26.063,26.0812,114592.0
2023-09-18 15:35:00,28.64,28.67,28.63,28.67,107232.0,26.0812,26.1086,26.0721,26.1086,107232.0
2023-09-18 15:40:00,28.67,28.7,28.66,28.7,122513.0,26.1086,26.1359,26.0995,26.1359,122513.0
2023-09-18 15:45:00,28.69,28.7,28.66,28.7,176140.0,26.1268,26.1359,26.0995,26.1359,176140.0
2023-09-18 15:50:00,28.7,28.7,28.64,28.68,282885.0,26.1359,26.1359,26.0812,26.1177,282885.0
2023-09-18 15:55:00,28.67,28.73,28.66,28.67,732554.0,26.1086,26.1632,26.0995,26.1086,732554.0
2023-09-19 09:30:00,28.71,28.85,28.65,28.8,211393.0,26.145,26.2725,26.0903,26.2269,211393.0
2023-09-19 09:35:00,28.8,28.82,28.71,28.81,82313.0,26.2269,26.2452,26.145,26.236,82313.0
2023-09-19 09:40:00,28.82,28.84,28.67,28.75,108463.0,26.2452,26.2634,26.1086,26.1814,108463.0
2023-09-19 09:45:00,28.75,28.78,28.66,28.7,58196.0,26.1814,26.2087,26.0995,26.1359,58196.0
2023-09-19 09:50:00,28.7,28.73,28.67,28.71,79848.0,26.1359,26.1632,26.1086,26.145,79848.0
2023-09-19 09:55:00,28.71,28.71,28.58,28.6,47020.0,26.145,26.145,26.0266,26.0448,47020.0
2023-09-19 10:00:00,28.61,28.64,28.56,28.56,66917.0,26.0539,26.0812,26.0084,26.0084,66917.0
2023-09-19 10:05:00,28.57,28.58,28.51,28.55,49188.0,26.0175,26.0266,25.9629,25.9993,49188.0
2023-09-19 10:10:00,28.55,28.57,28.5,28.54,70879.0,25.9993,26.0175,25.9537,25.9902,70879.0
2023-09-19 10:15:00,28.53,28.55,28.49,28.5,122932.0,25.9811,25.9993,25.9446,25.9537,122932.0
2023-09-19 10:20:00,28.5,28.53,28.4,28.42,162396.0,25.9537,25.9811,25.8627,25.8809,162396.0
2023-09-19 10:25:00,28.42,28.46,28.37,28.38,73945.0,25.8809,25.9173,25.8354,25.8445,73945.0
2023-09-19 10:30:00,28.37,28.38,28.28,28.32,85347.0,25.8354,25.8445,25.7534,25.7898,85347.0
2023-09-19 10:35:00,28.32,28.38,28.31,28.34,102708.0,25.7898,25.8445,25.7807,25.808,102708.0
2023-09-19 10:40:00,28.34,28.37,28.31,28.34,110579.0,25.808,25.8354,25.7807,25.808,110579.0
2023-09-19 10:45:00,28.34,28.35,28.25,28.26,142745.0,25.808,25.8171,25.7261,25.7352,142745.0
2023-09-19 10:50:00,28.26,28.27,28.2,28.21,127939.0,25.7352,25.7443,25.6805,25.6897,127939.0
2023-09-19 10:55:00,28.21,28.25,28.17,28.21,145239.0,25.6897,25.7261,25.6532,25.6897,145239.0
2023-09-19 11:00:00,28.21,28.23,28.15,28.18,130761.0,25.6897,25.7079,25.635,25.6623,130761.0
2023-09-19 11:05:00,28.17,28.2,28.14,28.16,137989.0,25.6532,25.6805,25.6259,25.6441,137989.0
2023-09-19 11:10:00,28.15,28.17,28.1,28.16,138106.0,25.635,25.6532,25.5895,25.6441,138106.0
2023-09-19 11:15:00,28.15,28.15,28.1,28.11,89455.0,25.635,25.635,25.5895,25.5986,89455.0
2023-09-19 11:20:00,28.11,28.16,28.11,28.12,106884.0,25.5986,25.6441,25.5986,25.6077,106884.0
2023-09-19 11:25:00,28.12,28.16,28.1,28.14,84960.0,25.6077,25.6441,25.5895,25.6259,84960.0
2023-09-19 11:30:00,28.15,28.2,28.14,28.2,78515.0,25.635,25.6805,25.6259,25.6805,78515.0
2023-09-19 11:35:00,28.2,28.25,28.19,28.21,69973.0,25.6805,25.7261,25.6714,25.6897,69973.0
2023-09-19 11:40:00,28.21,28.25,28.2,28.25,81296.0,25.6897,25.7261,25.6805,25.7261,81296.0
2023-09-19 11:45:00,28.25,28.29,28.23,28.29,65088.0,25.7261,25.7625,25.7079,25.7625,65088.0
2023-09-19 11:50:00,28.29,28.35,28.29,28.34,71643.0,25.7625,25.8171,25.7625,25.808,71643.0
2023-09-19 11:55:00,28.34,28.35,28.31,28.34,45936.0,25.808,25.8171,25.7807,25.808,45936.0
2023-09-19 12:00:00,28.34,28.43,28.33,28.41,198219.0,25.808,25.89,25.7989,25.8718,198219.0
2023-09-19 12:05:00,28.41,28.43,28.38,28.4,59047.0,25.8718,25.89,25.8445,25.8627,59047.0
2023-09-19 12:10:00,28.4,28.43,28.38,28.43,69338.0,25.8627,25.89,25.8445,25.89,69338.0
2023-09-19 12:15:00,28.43,28.45,28.38,28.41,110010.0,25.89,25.9082,25.8445,25.8718,110010.0
2023-09-19 12:20:00,28.4,28.44,28.39,28.44,64832.0,25.8627,25.8991,25.8536,25.8991,64832.0
2023-09-19 12:25:00,28.44,28.45,28.42,28.43,60852.0,25.8991,25.9082,25.8809,25.89,60852.0
2023-09-19 12:30:00,28.43,28.44,28.42,28.43,30687.0,25.89,25.8991,25.8809,25.89,30687.0
2023-09-19 12:35:00,28.43,28.44,28.39,28.41,149018.0,25.89,25.8991,25.8536,25.8718,149018.0
2023-09-19 12:40:00,28.4,28.41,28.33,28.37,73299.0,25.8627,25.8718,25.7989,25.8354,73299.0
2023-09-19 12:45:00,28.37,28.37,28.3,28.3,45060.0,25.8354,25.8354,25.7716,25.7716,45060.0
2023-09-19 12:50:00,28.3,28.38,28.3,28.38,65400.0,25.7716,25.8445,25.7716,25.8445,65400.0
2023-09-19 12:55:00,28.38,28.4,28.34,28.39,93734.0,25.8445,25.8627,25.808,25.8536,93734.0
2023-09-19 13:00:00,28.39,28.39,28.36,28.37,32362.0,25.8536,25.8536,25.8263,25.8354,32362.0
2023-09-19 13:05:00,28.37,28.38,28.33,28.38,61575.0,25.8354,25.8445,25.7989,25.8445,61575.0
2023-09-19 13:10:00,28.38,28.43,28.35,28.42,49547.0,25.8445,25.89,25.8171,25.8809,49547.0
2023-09-19 13:15:00,28.42,28.48,28.41,28.46,158513.0,25.8809,25.9355,25.8718,25.9173,158513.0
2023-09-19 13:20:00,28.46,28.47,28.42,28.44,194816.0,25.9173,25.9264,25.8809,25.8991,194816.0
2023-09-19 13:25:00,28.42,28.48,28.42,28.46,254894.0,25.8809,25.9355,25.8809,25.9173,254894.0
2023-09-19 13:30:00,28.47,28.5,28.45,28.46,141949.0,25.9264,25.9537,25.9082,25.9173,141949.0
2023-09-19 13:35:00,28.46,28.48,28.42,28.46,73444.0,25.9173,25.9355,25.8809,25.9173,73444.0
2023-09-19 13:40:00,28.47,28.47,28.44,28.45,54599.0,25.9264,25.9264,25.8991,25.9082,54599.0
2023-09-19 13:45:00,28.45,28.49,28.44,28.48,96540.0,25.9082,25.9446,25.8991,25.9355,96540.0
2023-09-19 13:50:00,28.48,28.49,28.45,28.46,66957.0,25.9355,25.9446,25.9082,25.9173,66957.0
2023-09-19 13:55:00,28.45,28.46,28.42,28.43,55688.0,25.9082,25.9173,25.8809,25.89,55688.0
2023-09-19 14:00:00,28.43,28.45,28.41,28.43,65580.0,25.89,25.9082,25.8718,25.89,65580.0
2023-09-19 14:05:00,28.42,28.43,28.4,28.4,59437.0,25.8809,25.89,25.8627,25.8627,59437.0
2023-09-19 14:10:00,28.41,28.42,28.38,28.38,74897.0,25.8718,25.8809,25.8445,25.8445,74897.0
2023-09-19 14:15:00,28.39,28.39,28.35,28.39,66264.0,25.8536,25.8536,25.8171,25.8536,66264.0
2023-09-19 14:20:00,28.39,28.42,28.38,28.38,59159.0,25.8536,25.8809,25.8445,25.8445,59159.0
2023-09-19 14:25:00,28.39,28.39,28.33,28.34,68812.0,25.8536,25.8536,25.7989,25.808,68812.0
2023-09-19 14:30:00,28.34,28.36,28.33,28.35,61103.0,25.808,25.8263,25.7989,25.8171,61103.0
2023-09-19 14:35:00,28.35,28.46,28.35,28.44,81938.0,25.8171,25.9173,25.8171,25.8991,81938.0
2023-09-19 14:40:00,28.44,28.44,28.39,28.41,83533.0,25.8991,25.8991,25.8536,25.8718,83533.0
2023-09-19 14:45:00,28.41,28.46,28.39,28.43,122520.0,25.8718,25.9173,25.8536,25.89,122520.0
2023-09-19 14:50:00,28.43,28.43,28.39,28.4,78981.0,25.89,25.89,25.8536,25.8627,78981.0
2023-09-19 14:55:00,28.39,28.4,28.37,28.38,71906.0,25.8536,25.8627,25.8354,25.8445,71906.0
2023-09-19 15:00:00,28.38,28.38,28.35,28.37,125500.0,25.8445,25.8445,25.8171,25.8354,125500.0
2023-09-19 15:05:00,28.38,28.43,28.38,28.41,103645.0,25.8445,25.89,25.8445,25.8718,103645.0
2023-09-19 15:10:00,28.42,28.45,28.4,28.43,114983.0,25.8809,25.9082,25.8627,25.89,114983.0
2023-09-19 15:15:00,28.44,28.44,28.4,28.43,92051.0,25.8991,25.8991,25.8627,25.89,92051.0
2023-09-19 15:20:00,28.43,28.45,28.41,28.44,125714.0,25.89,25.9082,25.8718,25.8991,125714.0
2023-09-19 15:25:00,28.44,28.49,28.43,28.48,136708.0,25.8991,25.9446,25.89,25.9355,136708.0
2023-09-19 15:30:00,28.48,28.54,28.46,28.54,151727.0,25.9355,25.9902,25.9173,25.9902,151727.0
2023-09-19 15:35:00,28.54,28.58,28.53,28.58,87762.0,25.9902,26.0266,25.9811,26.0266,87762.0
2023-09-19 15:40:00,28.58,28.61,28.57,28.61,163801.0,26.0266,26.0539,26.0175,26.0539,163801.0
2023-09-19 15:45:00,28.61,28.65,28.6,28.64,206669.0,26.0539,26.0903,26.0448,26.0812,206669.0
2023-09-19 15:50:00,28.63,28.65,28.62,28.63,254270.0,26.0721,26.0903,26.063,26.0721,254270.0
2023-09-19 15:55:00,28.63,28.64,28.59,28.6,683129.0,26.0721,26.0812,26.0357,26.0448,683129.0
2023-09-20 09:30:00,28.99,28.99,28.8,28.87,192961.0,26.4,26.4,26.2269,26.2907,192961.0
2023-09-20 09:35:00,28.89,28.94,28.83,28.89,58280.0,26.3089,26.3544,26.2543,26.3089,58280.0
2023-09-20 09:40:00,28.9,28.99,28.86,28.93,52649.0,26.318,26.4,26.2816,26.3453,52649.0
2023-09-20 09:45:00,28.96,29.08,28.94,29.07,82105.0,26.3726,26.4819,26.3544,26.4728,82105.0
2023-09-20 09:50:00,29.07,29.18,29.07,29.14,91762.0,26.4728,26.573,26.4728,26.5366,91762.0
2023-09-20 09:55:00,29.15,29.19,29.11,29.17,63199.0,26.5457,26.5821,26.5092,26.5639,63199.0
2023-09-20 10:00:00,29.18,29.2,29.12,29.17,72102.0,26.573,26.5912,26.5184,26.5639,72102.0
2023-09-20 10:05:00,29.17,29.21,29.15,29.16,91604.0,26.5639,26.6003,26.5457,26.5548,91604.0
2023-09-20 10:10:00,29.16,29.16,29.08,29.1,97313.0,26.5548,26.5548,26.4819,26.5001,97313.0
2023-09-20 10:15:00,29.11,29.17,29.1,29.14,113597.0,26.5092,26.5639,26.5001,26.5366,113597.0
2023-09-20 10:20:00,29.15,29.2,29.15,29.15,47956.0,26.5457,26.5912,26.5457,26.5457,47956.0
2023-09-20 10:25:00,29.16,29.18,29.15,29.17,32922.0,26.5548,26.573,26.5457,26.5639,32922.0
2023-09-20 10:30:00,29.17,29.23,29.16,29.23,46019.0,26.5639,26.6185,26.5548,26.6185,46019.0
2023-09-20 10:35:00,29.23,29.26,29.2,29.25,55668.0,26.6185,26.6458,26.5912,26.6367,55668.0
2023-09-20 10:40:00,29.25,29.25,29.19,29.21,51286.0,26.6367,26.6367,26.5821,26.6003,51286.0
2023-09-20 10:45:00,29.2,29.26,29.19,29.26,71555.0,26.5912,26.6458,26.5821,26.6458,71555.0
2023-09-20 10:50:00,29.26,29.28,29.25,29.26,83696.0,26.6458,26.6641,26.6367,26.6458,83696.0
2023-09-20 10:55:00,29.27,29.29,29.26,29.29,52261.0,26.655,26.6732,26.6458,26.6732,52261.0
2023-09-20 11:00:00,29.29,29.31,29.22,29.24,47706.0,26.6732,26.6914,26.6094,26.6276,47706.0
2023-09-20 11:05:00,29.25,29.26,29.16,29.23,146979.0,26.6367,26.6458,26.5548,26.6185,146979.0
2023-09-20 11:10:00,29.23,29.24,29.19,29.2,36112.0,26.6185,26.6276,26.5821,26.5912,36112.0
2023-09-20 11:15:00,29.2,29.21,29.15,29.18,35983.0,26.5912,26.6003,26.5457,26.573,35983.0
2023-09-20 11:20:00,29.17,29.2,29.16,29.19,25205.0,26.5639,26.5912,26.5548,26.5821,25205.0
2023-09-20 11:25:00,29.18,29.19,29.13,29.16,34420.0,26.573,26.5821,26.5275,26.5548,34420.0
2023-09-20 11:30:00,29.16,29.16,29.12,29.14,44670.0,26.5548,26.5548,26.5184,26.5366,44670.0
2023-09-20 11:35:00,29.14,29.14,29.09,29.11,32419.0,26.5366,26.5366,26.491,26.5092,32419.0
2023-09-20 11:40:00,29.11,29.12,29.08,29.08,30455.0,26.5092,26.5184,26.4819,26.4819,30455.0
2023-09-20 11:45:00,29.08,29.1,29.06,29.07,35827.0,26.4819,26.5001,26.4637,26.4728,35827.0
2023-09-20 11:50:00,29.07,29.07,28.99,29.01,44973.0,26.4728,26.4728,26.4,26.4182,44973.0
2023-09-20 11:55:00,29.01,29.01,28.93,28.94,42021.0,26.4182,26.4182,26.3453,26.3544,42021.0
2023-09-20 12:00:00,28.93,28.97,28.93,28.96,61301.0,26.3453,26.3818,26.3453,26.3726,61301.0
2023-09-20 12:05:00,28.96,28.96,28.86,28.87,63405.0,26.3726,26.3726,26.2816,26.2907,63405.0
2023-09-20 12:10:00,28.86,28.91,28.85,28.9,111108.0,26.2816,26.3271,26.2725,26.318,111108.0
2023-09-20 12:15:00,28.9,28.93,28.87,28.89,98073.0,26.318,26.3453,26.2907,26.3089,98073.0
2023-09-20 12:20:00,28.9,28.91,28.87,28.9,82847.0,26.318,26.3271,26.2907,26.318,82847.0
2023-09-20 12:25:00,28.9,28.91,28.87,28.9,33285.0,26.318,26.3271,26.2907,26.318,33285.0
2023-09-20 12:30:00,28.89,28.9,28.85,28.87,12361.0,26.3089,26.318,26.2725,26.2907,12361.0
2023-09-20 12:35:00,28.87,28.88,28.86,28.88,31770.0,26.2907,26.2998,26.2816,26.2998,31770.0
2023-09-20 12:40:00,28.88,28.92,28.86,28.92,41373.0,26.2998,26.3362,26.2816,26.3362,41373.0
2023-09-20 12:45:00,28.92,28.92,28.87,28.89,30495.0,26.3362,26.3362,26.2907,26.3089,30495.0
2023-09-20 12:50:00,28.89,28.89,28.83,28.85,37239.0,26.3089,26.3089,26.2543,26.2725,37239.0
2023-09-20 12:55:00,28.85,28.89,28.83,28.88,93638.0,26.2725,26.3089,26.2543,26.2998,93638.0
2023-09-20 13:00:00,28.87,28.88,28.83,28.84,21569.0,26.2907,26.2998,26.2543,26.2634,21569.0
2023-09-20 13:05:00,28.83,28.85,28.81,28.82,37159.0,26.2543,26.2725,26.236,26.2452,37159.0
2023-09-20 13:10:00,28.82,28.83,28.78,28.79,23283.0,26.2452,26.2543,26.2087,26.2178,23283.0
2023-09-20 13:15:00,28.78,28.81,28.77,28.81,41387.0,26.2087,26.236,26.1996,26.236,41387.0
2023-09-20 13:20:00,28.8,28.83,28.79,28.82,43947.0,26.2269,26.2543,26.2178,26.2452,43947.0
2023-09-20 13:25:00,28.82,28.83,28.8,28.81,41920.0,26.2452,26.2543,26.2269,26.236,41920.0
2023-09-20 13:30:00,28.8,28.83,28.79,28.8,22574.0,26.2269,26.2543,26.2178,26.2269,22574.0
2023-09-20 13:35:00,28.8,28.83,28.79,28.82,35668.0,26.2269,26.2543,26.2178,26.2452,35668.0
2023-09-20 13:40:00,28.82,28.82,28.78,28.8,32050.0,26.2452,26.2452,26.2087,26.2269,32050.0
2023-09-20 13:45:00,28.79,28.8,28.76,28.8,38355.0,26.2178,26.2269,26.1905,26.2269,38355.0
2023-09-20 13:50:00,28.8,28.82,28.79,28.82,17197.0,26.2269,26.2452,26.2178,26.2452,17197.0
2023-09-20 13:55:00,28.82,28.82,28.78,28.81,41223.0,26.2452,26.2452,26.2087,26.236,41223.0
2023-09-20 14:00:00,28.8,28.81,28.61,28.67,87853.0,26.2269,26.236,26.0539,26.1086,87853.0
2023-09-20 14:05:00,28.67,28.74,28.64,28.66,64712.0,26.1086,26.1723,26.0812,26.0995,64712.0
2023-09-20 14:10:00,28.65,28.7,28.6,28.67,44077.0,26.0903,26.1359,26.0448,26.1086,44077.0
2023-09-20 14:15:00,28.67,28.72,28.66,28.7,57705.0,26.1086,26.1541,26.0995,26.1359,57705.0
2023-09-20 14:20:00,28.7,28.7,28.66,28.69,41142.0,26.1359,26.1359,26.0995,26.1268,41142.0
2023-09-20 14:25:00,28.69,28.69,28.63,28.63,46567.0,26.1268,26.1268,26.0721,26.0721,46567.0
2023-09-20 14:30:00,28.64,28.68,28.6,28.61,118928.0,26.0812,26.1177,26.0448,26.0539,118928.0
2023-09-20 14:35:00,28.61,28.69,28.6,28.66,90228.0,26.0539,26.1268,26.0448,26.0995,90228.0
2023-09-20 14:40:00,28.67,28.68,28.64,28.66,30941.0,26.1086,26.1177,26.0812,26.0995,30941.0
2023-09-20 14:45:00,28.65,28.66,28.58,28.59,87115.0,26.0903,26.0995,26.0266,26.0357,87115.0
2023-09-20 14:50:00,28.58,28.58,28.48,28.52,180778.0,26.0266,26.0266,25.9355,25.972,180778.0
2023-09-20 14:55:00,28.52,28.59,28.49,28.55,55731.0,25.972,26.0357,25.9446,25.9993,55731.0
2023-09-20 15:00:00,28.55,28.57,28.47,28.5,65479.0,25.9993,26.0175,25.9264,25.9537,65479.0
2023-09-20 15:05:00,28.5,28.51,28.34,28.35,83274.0,25.9537,25.9629,25.808,25.8171,83274.0
2023-09-20 15:10:00,28.36,28.38,28.26,28.28,85376.0,25.8263,25.8445,25.7352,25.7534,85376.0
2023-09-20 15:15:00,28.27,28.37,28.27,28.36,76224.0,25.7443,25.8354,25.7443,25.8263,76224.0
2023-09-20 15:20:00,28.35,28.4,28.34,28.4,46361.0,25.8171,25.8627,25.808,25.8627,46361.0
2023-09-20 15:25:00,28.41,28.48,28.4,28.47,85118.0,25.8718,25.9355,25.8627,25.9264,85118.0
2023-09-20 15:30:00,28.48,28.49,28.38,28.38,81059.0,25.9355,25.9446,25.8445,25.8445,81059.0
2023-09-20 15:35:00,28.38,28.41,28.26,28.27,114231.0,25.8445,25.8718,25.7352,25.7443,114231.0
2023-09-20 15:40:00,28.27,28.3,28.24,28.3,124099.0,25.7443,25.7716,25.717,25.7716,124099.0
2023-09-20 15:45:00,28.3,28.35,28.27,28.35,169686.0,25.7716,25.8171,25.7443,25.8171,169686.0
2023-09-20 15:50:00,28.34,28.4,28.32,28.38,216926.0,25.808,25.8627,25.7898,25.8445,216926.0
2023-09-20 15:55:00,28.39,28.4,28.33,28.37,522549.0,25.8536,25.8627,25.7989,25.8354,522549.0
2023-09-21 09:30:00,28.73,28.73,28.23,28.41,292849.0,26.1632,26.1632,25.7079,25.8718,292849.0
2023-09-21 09:35:00,28.41,28.53,28.26,28.32,288303.0,25.8718,25.9811,25.7352,25.7898,288303.0
2023-09-21 09:40:00,28.32,28.5,28.25,28.27,282720.0,25.7898,25.9537,25.7261,25.7443,282720.0
2023-09-21 09:45:00,28.28,28.62,28.27,28.57,250061.0,25.7534,26.063,25.7443,26.0175,250061.0
2023-09-21 09:50:00,28.58,28.62,28.51,28.57,127043.0,26.0266,26.063,25.9629,26.0175,127043.0
2023-09-21 09:55:00,28.57,28.63,28.47,28.57,204690.0,26.0175,26.0721,25.9264,26.0175,204690.0
2023-09-21 10:00:00,28.58,28.65,28.48,28.54,171358.0,26.0266,26.0903,25.9355,25.9902,171358.0
2023-09-21 10:05:00,28.55,28.6,28.47,28.59,126364.0,25.9993,26.0448,25.9264,26.0357,126364.0
2023-09-21 10:10:00,28.59,28.71,28.55,28.71,116709.0,26.0357,26.145,25.9993,26.145,116709.0
2023-09-21 10:15:00,28.71,28.99,28.71,28.98,223118.0,26.145,26.4,26.145,26.3909,223118.0
2023-09-21 10:20:00,28.97,29.05,28.92,28.96,218892.0,26.3818,26.4546,26.3362,26.3726,218892.0
2023-09-21 10:25:00,28.96,28.96,28.76,28.76,100308.0,26.3726,26.3726,26.1905,26.1905,100308.0
2023-09-21 10:30:00,28.77,28.77,28.63,28.67,102362.0,26.1996,26.1996,26.0721,26.1086,102362.0
2023-09-21 10:35:00,28.66,28.68,28.52,28.59,114764.0,26.0995,26.1177,25.972,26.0357,114764.0
2023-09-21 10:40:00,28.59,28.65,28.55,28.6,74691.0,26.0357,26.0903,25.9993,26.0448,74691.0
2023-09-21 10:45:00,28.6,28.63,28.57,28.59,63830.0,26.0448,26.0721,26.0175,26.0357,63830.0
2023-09-21 10:50:00,28.59,28.59,28.49,28.49,62797.0,26.0357,26.0357,25.9446,25.9446,62797.0
2023-09-21 10:55:00,28.5,28.52,28.48,28.51,108299.0,25.9537,25.972,25.9355,25.9629,108299.0
2023-09-21 11:00:00,28.51,28.58,28.49,28.54,95886.0,25.9629,26.0266,25.9446,25.9902,95886.0
2023-09-21 11:05:00,28.54,28.6,28.52,28.54,66724.0,25.9902,26.0448,25.972,25.9902,66724.0
2023-09-21 11:10:00,28.55,28.58,28.47,28.48,35778.0,25.9993,26.0266,25.9264,25.9355,35778.0
2023-09-21 11:15:00,28.48,28.49,28.41,28.42,67486.0,25.9355,25.9446,25.8718,25.8809,67486.0
2023-09-21 11:20:00,28.42,28.49,28.4,28.48,65454.0,25.8809,25.9446,25.8627,25.9355,65454.0
2023-09-21 11:25:00,28.49,28.56,28.46,28.49,55209.0,25.9446,26.0084,25.9173,25.9446,55209.0
2023-09-21 11:30:00,28.5,28.64,28.49,28.62,80174.0,25.9537,26.0812,25.9446,26.063,80174.0
2023-09-21 11:35:00,28.62,28.65,28.6,28.62,120806.0,26.063,26.0903,26.0448,26.063,120806.0
2023-09-21 11:40:00,28.62,28.62,28.56,28.57,59025.0,26.063,26.063,26.0084,26.0175,59025.0
2023-09-21 11:45:00,28.57,28.62,28.55,28.6,48098.0,26.0175,26.063,25.9993,26.0448,48098.0
2023-09-21 11:50:00,28.59,28.59,28.54,28.54,52674.0,26.0357,26.0357,25.9902,25.9902,52674.0
2023-09-21 11:55:00,28.55,28.58,28.53,28.54,25630.0,25.9993,26.0266,25.9811,25.9902,25630.0
2023-09-21 12:00:00,28.53,28.54,28.47,28.49,61815.0,25.9811,25.9902,25.9264,25.9446,61815.0
2023-09-21 12:05:00,28.5,28.53,28.48,28.49,49221.0,25.9537,25.9811,25.9355,25.9446,49221.0
2023-09-21 12:10:00,28.48,28.49,28.41,28.42,85284.0,25.9355,25.9446,25.8718,25.8809,85284.0
2023-09-21 12:15:00,28.41,28.42,28.37,28.39,37299.0,25.8718,25.8809,25.8354,25.8536,37299.0
2023-09-21 12:20:00,28.38,28.38,28.35,28.38,78787.0,25.8445,25.8445,25.8171,25.8445,78787.0
2023-09-21 12:25:00,28.37,28.37,28.33,28.34,66802.0,25.8354,25.8354,25.7989,25.808,66802.0
2023-09-21 12:30:00,28.34,28.37,28.33,28.36,59890.0,25.808,25.8354,25.7989,25.8263,59890.0
2023-09-21 12:35:00,28.37,28.39,28.29,28.31,130102.0,25.8354,25.8536,25.7625,25.7807,130102.0
2023-09-21 12:40:00,28.31,28.31,28.26,28.3,46400.0,25.7807,25.7807,25.7352,25.7716,46400.0
2023-09-21 12:45:00,28.3,28.3,28.25,28.27,37357.0,25.7716,25.7716,25.7261,25.7443,37357.0
2023-09-21 12:50:00,28.27,28.27,28.22,28.25,65289.0,25.7443,25.7443,25.6988,25.7261,65289.0
2023-09-21 12:55:00,28.25,28.26,28.22,28.26,51363.0,25.7261,25.7352,25.6988,25.7352,51363.0
2023-09-21 13:00:00,28.25,28.26,28.22,28.25,45656.0,25.7261,25.7352,25.6988,25.7261,45656.0
2023-09-21 13:05:00,28.24,28.3,28.24,28.27,38894.0,25.717,25.7716,25.717,25.7443,38894.0
2023-09-21 13:10:00,28.27,28.32,28.26,28.32,76237.0,25.7443,25.7898,25.7352,25.7898,76237.0
2023-09-21 13:15:00,28.32,28.39,28.31,28.39,58060.0,25.7898,25.8536,25.7807,25.8536,58060.0
2023-09-21 13:20:00,28.39,28.39,28.33,28.34,27197.0,25.8536,25.8536,25.7989,25.808,27197.0
2023-09-21 13:25:00,28.35,28.37,28.33,28.35,31260.0,25.8171,25.8354,25.7989,25.8171,31260.0
2023-09-21 13:30:00,28.35,28.38,28.34,28.36,36012.0,25.8171,25.8445,25.808,25.8263,36012.0
2023-09-21 13:35:00,28.37,28.41,28.35,28.39,26416.0,25.8354,25.8718,25.8171,25.8536,26416.0
2023-09-21 13:40:00,28.39,28.4,28.35,28.37,44774.0,25.8536,25.8627,25.8171,25.8354,44774.0
2023-09-21 13:45:00,28.37,28.39,28.36,28.36,29875.0,25.8354,25.8536,25.8263,25.8263,29875.0
2023-09-21 13:50:00,28.37,28.37,28.33,28.36,26795.0,25.8354,25.8354,25.7989,25.8263,26795.0
2023-09-21 13:55:00,28.35,28.36,28.31,28.32,33902.0,25.8171,25.8263,25.7807,25.7898,33902.0
2023-09-21 14:00:00,28.32,28.33,28.28,28.28,31550.0,25.7898,25.7989,25.7534,25.7534,31550.0
2023-09-21 14:05:00,28.28,28.31,28.27,28.31,229379.0,25.7534,25.7807,25.7443,25.7807,229379.0
2023-09-21 14:10:00,28.32,28.34,28.28,28.32,87061.0,25.7898,25.808,25.7534,25.7898,87061.0
2023-09-21 14:15:00,28.33,28.33,28.29,28.3,51668.0,25.7989,25.7989,25.7625,25.7716,51668.0
2023-09-21 14:20:00,28.3,28.36,28.29,28.34,51418.0,25.7716,25.8263,25.7625,25.808,51418.0
2023-09-21 14:25:00,28.33,28.33,28.27,28.27,64931.0,25.7989,25.7989,25.7443,25.7443,64931.0
2023-09-21 14:30:00,28.27,28.28,28.21,28.21,128246.0,25.7443,25.7534,25.6897,25.6897,128246.0
2023-09-21 14:35:00,28.21,28.29,28.2,28.25,90416.0,25.6897,25.7625,25.6805,25.7261,90416.0
2023-09-21 14:40:00,28.25,28.29,28.24,28.28,84162.0,25.7261,25.7625,25.717,25.7534,84162.0
2023-09-21 14:45:00,28.28,28.31,28.27,28.3,42472.0,25.7534,25.7807,25.7443,25.7716,42472.0
2023-09-21 14:50:00,28.3,28.31,28.28,28.3,36787.0,25.7716,25.7807,25.7534,25.7716,36787.0
2023-09-21 14:55:00,28.3,28.31,28.29,28.31,51672.0,25.7716,25.7807,25.7625,25.7807,51672.0
2023-09-21 15:00:00,28.3,28.36,28.29,28.35,76188.0,25.7716,25.8263,25.7625,25.8171,76188.0
2023-09-21 15:05:00,28.35,28.38,28.33,28.37,61794.0,25.8171,25.8445,25.7989,25.8354,61794.0
2023-09-21 15:10:00,28.38,28.39,28.33,28.35,65925.0,25.8445,25.8536,25.7989,25.8171,65925.0
2023-09-21 15:15:00,28.35,28.35,28.3,28.3,88351.0,25.8171,25.8171,25.7716,25.7716,88351.0
2023-09-21 15:20:00,28.3,28.36,28.3,28.34,98010.0,25.7716,25.8263,25.7716,25.808,98010.0
2023-09-21 15:25:00,28.34,28.34,28.26,28.28,118364.0,25.808,25.808,25.7352,25.7534,118364.0
2023-09-21 15:30:00,28.28,28.3,28.22,28.26,173940.0,25.7534,25.7716,25.6988,25.7352,173940.0
2023-09-21 15:35:00,28.26,28.33,28.26,28.29,146899.0,25.7352,25.7989,25.7352,25.7625,146899.0
2023-09-21 15:40:00,28.28,28.29,28.22,28.24,165483.0,25.7534,25.7625,25.6988,25.717,165483.0
2023-09-21 15:45:00,28.23,28.3,28.21,28.28,424255.0,25.7079,25.7716,25.6897,25.7534,424255.0
2023-09-21 15:50:00,28.28,28.29,28.24,28.27,278902.0,25.7534,25.7625,25.717,25.7443,278902.0
2023-09-21 15:55:00,28.27,28.27,28.15,28.16,810968.0,25.7443,25.7443,25.635,25.6441,810968.0
2023-09-22 09:30:00,28.31,28.34,28.16,28.17,132770.0,25.7807,25.808,25.6441,25.6532,132770.0
2023-09-22 09:35:00,28.17,28.21,28.07,28.07,61366.0,25.6532,25.6897,25.5622,25.5622,61366.0
2023-09-22 09:40:00,28.07,28.07,27.9,27.95,118238.0,25.5622,25.5622,25.4074,25.4529,118238.0
2023-09-22 09:45:00,27.95,28.02,27.88,27.97,73167.0,25.4529,25.5166,25.3891,25.4711,73167.0
2023-09-22 09:50:00,27.97,28.02,27.85,27.85,102042.0,25.4711,25.5166,25.3618,25.3618,102042.0
2023-09-22 09:55:00,27.86,27.97,27.86,27.94,70545.0,25.3709,25.4711,25.3709,25.4438,70545.0
2023-09-22 10:00:00,27.93,28.06,27.92,28.03,130214.0,25.4347,25.5531,25.4256,25.5257,130214.0
2023-09-22 10:05:00,28.03,28.16,28.01,28.16,84311.0,25.5257,25.6441,25.5075,25.6441,84311.0
2023-09-22 10:10:00,28.16,28.18,28.08,28.09,181226.0,25.6441,25.6623,25.5713,25.5804,181226.0
2023-09-22 10:15:00,28.09,28.11,28.04,28.11,58220.0,25.5804,25.5986,25.5348,25.5986,58220.0
2023-09-22 10:20:00,28.12,28.21,28.08,28.2,137686.0,25.6077,25.6897,25.5713,25.6805,137686.0
2023-09-22 10:25:00,28.2,28.25,28.17,28.24,122705.0,25.6805,25.7261,25.6532,25.717,122705.0
2023-09-22 10:30:00,28.23,28.25,28.21,28.22,119909.0,25.7079,25.7261,25.6897,25.6988,119909.0
2023-09-22 10:35:00,28.21,28.21,28.14,28.15,48352.0,25.6897,25.6897,25.6259,25.635,48352.0
2023-09-22 10:40:00,28.14,28.15,28.06,28.07,63715.0,25.6259,25.635,25.5531,25.5622,63715.0
2023-09-22 10:45:00,28.07,28.07,28.03,28.04,57286.0,25.5622,25.5622,25.5257,25.5348,57286.0
2023-09-22 10:50:00,28.04,28.04,27.98,28.01,95933.0,25.5348,25.5348,25.4802,25.5075,95933.0
2023-09-22 10:55:00,28.01,28.09,28.0,28.02,121064.0,25.5075,25.5804,25.4984,25.5166,121064.0
2023-09-22 11:00:00,28.02,28.04,27.9,27.91,92340.0,25.5166,25.5348,25.4074,25.4165,92340.0
2023-09-22 11:05:00,27.91,27.91,27.86,27.87,110832.0,25.4165,25.4165,25.3709,25.38,110832.0
2023-09-22 11:10:00,27.87,27.92,27.85,27.92,53947.0,25.38,25.4256,25.3618,25.4256,53947.0
2023-09-22 11:15:00,27.91,27.94,27.86,27.87,70340.0,25.4165,25.4438,25.3709,25.38,70340.0
2023-09-22 11:20:00,27.88,27.92,27.86,27.92,78202.0,25.3891,25.4256,25.3709,25.4256,78202.0
2023-09-22 11:25:00,27.91,27.99,27.91,27.99,58036.0,25.4165,25.4893,25.4165,25.4893,58036.0
2023-09-22 11:30:00,27.99,28.03,27.94,28.03,49567.0,25.4893,25.5257,25.4438,25.5257,49567.0
2023-09-22 11:35:00,28.03,28.15,28.02,28.14,60537.0,25.5257,25.635,25.5166,25.6259,60537.0
2023-09-22 11:40:00,28.15,28.15,28.08,28.1,46084.0,25.635,25.635,25.5713,25.5895,46084.0
2023-09-22 11:45:00,28.1,28.12,28.08,28.11,30681.0,25.5895,25.6077,25.5713,25.5986,30681.0
2023-09-22 11:50:00,28.12,28.13,28.05,28.07,41347.0,25.6077,25.6168,25.5439,25.5622,41347.0
2023-09-22 11:55:00,28.08,28.08,28.04,28.05,73513.0,25.5713,25.5713,25.5348,25.5439,73513.0
2023-09-22 12:00:00,28.06,28.06,28.03,28.05,28508.0,25.5531,25.5531,25.5257,25.5439,28508.0
2023-09-22 12:05:00,28.05,28.07,28.03,28.04,45038.0,25.5439,25.5622,25.5257,25.5348,45038.0
2023-09-22 12:10:00,28.04,28.08,28.02,28.07,25101.0,25.5348,25.5713,25.5166,25.5622,25101.0
2023-09-22 12:15:00,28.07,28.12,28.07,28.11,33047.0,25.5622,25.6077,25.5622,25.5986,33047.0
2023-09-22 12:20:00,28.11,28.13,28.08,28.12,33221.0,25.5986,25.6168,25.5713,25.6077,33221.0
2023-09-22 12:25:00,28.12,28.12,28.08,28.09,21691.0,25.6077,25.6077,25.5713,25.5804,21691.0
2023-09-22 12:30:00,28.09,28.13,28.07,28.13,29614.0,25.5804,25.6168,25.5622,25.6168,29614.0
2023-09-22 12:35:00,28.13,28.19,28.12,28.19,49284.0,25.6168,25.6714,25.6077,25.6714,49284.0
2023-09-22 12:40:00,28.19,28.19,28.12,28.14,43620.0,25.6714,25.6714,25.6077,25.6259,43620.0
2023-09-22 12:45:00,28.14,28.15,28.1,28.12,45044.0,25.6259,25.635,25.5895,25.6077,45044.0
2023-09-22 12:50:00,28.11,28.13,28.09,28.11,37342.0,25.5986,25.6168,25.5804,25.5986,37342.0
2023-09-22 12:55:00,28.11,28.12,28.08,28.1,34434.0,25.5986,25.6077,25.5713,25.5895,34434.0
2023-09-22 13:00:00,28.11,28.14,28.1,28.14,25056.0,25.5986,25.6259,25.5895,25.6259,25056.0
2023-09-22 13:05:00,28.14,28.16,28.12,28.14,122648.0,25.6259,25.6441,25.6077,25.6259,122648.0
2023-09-22 13:10:00,28.13,28.17,28.12,28.16,61177.0,25.6168,25.6532,25.6077,25.6441,61177.0
2023-09-22 13:15:00,28.16,28.17,28.14,28.14,54486.0,25.6441,25.6532,25.6259,25.6259,54486.0
2023-09-22 13:20:00,28.14,28.15,28.07,28.1,46544.0,25.6259,25.635,25.5622,25.5895,46544.0
2023-09-22 13:25:00,28.11,28.12,28.07,28.09,42268.0,25.5986,25.6077,25.5622,25.5804,42268.0
2023-09-22 13:30:00,28.09,28.09,28.04,28.08,48655.0,25.5804,25.5804,25.5348,25.5713,48655.0
2023-09-22 13:35:00,28.08,28.1,28.0,28.03,67010.0,25.5713,25.5895,25.4984,25.5257,67010.0
2023-09-22 13:40:00,28.03,28.04,28.0,28.02,58275.0,25.5257,25.5348,25.4984,25.5166,58275.0
2023-09-22 13:45:00,28.02,28.05,28.01,28.03,54878.0,25.5166,25.5439,25.5075,25.5257,54878.0
2023-09-22 13:50:00,28.02,28.09,28.02,28.06,49091.0,25.5166,25.5804,25.5166,25.5531,49091.0
2023-09-22 13:55:00,28.07,28.08,28.06,28.07,21898.0,25.5622,25.5713,25.5531,25.5622,21898.0
2023-09-22 14:00:00,28.06,28.11,28.06,28.08,78165.0,25.5531,25.5986,25.5531,25.5713,78165.0
2023-09-22 14:05:00,28.08,28.11,28.05,28.07,51449.0,25.5713,25.5986,25.5439,25.5622,51449.0
2023-09-22 14:10:00,28.07,28.07,28.03,28.06,41796.0,25.5622,25.5622,25.5257,25.5531,41796.0
2023-09-22 14:15:00,28.06,28.07,28.03,28.06,51443.0,25.5531,25.5622,25.5257,25.5531,51443.0
2023-09-22 14:20:00,28.06,28.12,28.05,28.11,57557.0,25.5531,25.6077,25.5439,25.5986,57557.0
2023-09-22 14:25:00,28.11,28.14,28.1,28.1,57941.0,25.5986,25.6259,25.5895,25.5895,57941.0
2023-09-22 14:30:00,28.1,28.14,28.1,28.14,43656.0,25.5895,25.6259,25.5895,25.6259,43656.0
2023-09-22 14:35:00,28.14,28.15,28.09,28.11,56821.0,25.6259,25.635,25.5804,25.5986,56821.0
2023-09-22 14:40:00,28.1,28.12,28.06,28.07,53854.0,25.5895,25.6077,25.5531,25.5622,53854.0
2023-09-22 14:45:00,28.06,28.08,28.05,28.08,57159.0,25.5531,25.5713,25.5439,25.5713,57159.0
2023-09-22 14:50:00,28.07,28.08,28.05,28.07,31145.0,25.5622,25.5713,25.5439,25.5622,31145.0
2023-09-22 14:55:00,28.07,28.08,28.05,28.05,43852.0,25.5622,25.5713,25.5439,25.5439,43852.0
2023-09-22 15:00:00,28.05,28.17,28.05,28.14,121928.0,25.5439,25.6532,25.5439,25.6259,121928.0
2023-09-22 15:05:00,28.13,28.21,28.12,28.2,54427.0,25.6168,25.6897,25.6077,25.6805,54427.0
2023-09-22 15:10:00,28.2,28.22,28.18,28.19,76004.0,25.6805,25.6988,25.6623,25.6714,76004.0
2023-09-22 15:15:00,28.19,28.19,28.15,28.16,62932.0,25.6714,25.6714,25.635,25.6441,62932.0
2023-09-22 15:20:00,28.17,28.24,28.13,28.23,88870.0,25.6532,25.717,25.6168,25.7079,88870.0
2023-09-22 15:25:00,28.23,28.23,28.2,28.21,54073.0,25.7079,25.7079,25.6805,25.6897,54073.0
2023-09-22 15:30:00,28.2,28.21,28.16,28.17,69280.0,25.6805,25.6897,25.6441,25.6532,69280.0
2023-09-22 15:35:00,28.16,28.19,28.14,28.19,82378.0,25.6441,25.6714,25.6259,25.6714,82378.0
2023-09-22 15:40:00,28.19,28.21,28.1,28.1,137899.0,25.6714,25.6897,25.5895,25.5895,137899.0
2023-09-22 15:45:00,28.1,28.16,28.06,28.09,132276.0,25.5895,25.6441,25.5531,25.5804,132276.0
2023-09-22 15:50:00,28.08,28.11,28.06,28.08,269256.0,25.5713,25.5986,25.5531,25.5713,269256.0
2023-09-22 15:55:00,28.08,28.13,28.05,28.07,517005.0,25.5713,25.6168,25.5439,25.5622,517005.0
2023-09-25 09:30:00,27.89,28.07,27.88,28.02,205066.0,25.3982,25.5622,25.3891,25.5166,205066.0
2023-09-25 09:35:00,28.04,28.12,27.91,27.92,60026.0,25.5348,25.6077,25.4165,25.4256,60026.0
2023-09-25 09:40:00,27.93,27.99,27.89,27.96,71793.0,25.4347,25.4893,25.3982,25.462,71793.0
2023-09-25 09:45:00,27.98,28.02,27.92,28.02,112445.0,25.4802,25.5166,25.4256,25.5166,112445.0
2023-09-25 09:50:00,28.01,28.19,27.99,28.19,99612.0,25.5075,25.6714,25.4893,25.6714,99612.0
2023-09-25 09:55:00,28.18,28.3,28.15,28.29,81462.0,25.6623,25.7716,25.635,25.7625,81462.0
2023-09-25 10:00:00,28.3,28.31,28.21,28.26,100371.0,25.7716,25.7807,25.6897,25.7352,100371.0
2023-09-25 10:05:00,28.26,28.29,28.22,28.27,68313.0,25.7352,25.7625,25.6988,25.7443,68313.0
2023-09-25 10:10:00,28.27,28.3,28.24,28.28,74619.0,25.7443,25.7716,25.717,25.7534,74619.0
2023-09-25 10:15:00,28.28,28.35,28.27,28.31,98572.0,25.7534,25.8171,25.7443,25.7807,98572.0
2023-09-25 10:20:00,28.32,28.36,28.32,28.33,179140.0,25.7898,25.8263,25.7898,25.7989,179140.0
2023-09-25 10:25:00,28.33,28.36,28.29,28.35,105842.0,25.7989,25.8263,25.7625,25.8171,105842.0
2023-09-25 10:30:00,28.34,28.36,28.27,28.36,74877.0,25.808,25.8263,25.7443,25.8263,74877.0
2023-09-25 10:35:00,28.36,28.38,28.34,28.38,97538.0,25.8263,25.8445,25.808,25.8445,97538.0
2023-09-25 10:40:00,28.37,28.38,28.27,28.28,64140.0,25.8354,25.8445,25.7443,25.7534,64140.0
2023-09-25 10:45:00,28.28,28.33,28.27,28.3,53761.0,25.7534,25.7989,25.7443,25.7716,53761.0
2023-09-25 10:50:00,28.31,28.31,28.27,28.28,41248.0,25.7807,25.7807,25.7443,25.7534,41248.0
2023-09-25 10:55:00,28.28,28.28,28.23,28.26,74273.0,25.7534,25.7534,25.7079,25.7352,74273.0
2023-09-25 11:00:00,28.25,28.27,28.2,28.24,89833.0,25.7261,25.7443,25.6805,25.717,89833.0
2023-09-25 11:05:00,28.25,28.38,28.24,28.38,67735.0,25.7261,25.8445,25.717,25.8445,67735.0
2023-09-25 11:10:00,28.38,28.44,28.37,28.4,73576.0,25.8445,25.8991,25.8354,25.8627,73576.0
2023-09-25 11:15:00,28.4,28.54,28.4,28.54,125978.0,25.8627,25.9902,25.8627,25.9902,125978.0
2023-09-25 11:20:00,28.54,28.55,28.49,28.52,51427.0,25.9902,25.9993,25.9446,25.972,51427.0
2023-09-25 11:25:00,28.52,28.52,28.42,28.43,36864.0,25.972,25.972,25.8809,25.89,36864.0
2023-09-25 11:30:00,28.43,28.45,28.41,28.42,38761.0,25.89,25.9082,25.8718,25.8809,38761.0
2023-09-25 11:35:00,28.42,28.44,28.39,28.4,71421.0,25.8809,25.8991,25.8536,25.8627,71421.0
2023-09-25 11:40:00,28.4,28.51,28.38,28.5,65717.0,25.8627,25.9629,25.8445,25.9537,65717.0
2023-09-25 11:45:00,28.5,28.51,28.42,28.42,67846.0,25.9537,25.9629,25.8809,25.8809,67846.0
2023-09-25 11:50:00,28.43,28.45,28.38,28.42,67312.0,25.89,25.9082,25.8445,25.8809,67312.0
2023-09-25 11:55:00,28.43,28.44,28.39,28.39,38484.0,25.89,25.8991,25.8536,25.8536,38484.0
2023-09-25 12:00:00,28.4,28.43,28.38,28.41,61307.0,25.8627,25.89,25.8445,25.8718,61307.0
2023-09-25 12:05:00,28.41,28.42,28.39,28.4,38846.0,25.8718,25.8809,25.8536,25.8627,38846.0
2023-09-25 12:10:00,28.4,28.44,28.4,28.43,48371.0,25.8627,25.8991,25.8627,25.89,48371.0
2023-09-25 12:15:00,28.43,28.47,28.41,28.46,46393.0,25.89,25.9264,25.8718,25.9173,46393.0
2023-09-25 12:20:00,28.46,28.5,28.46,28.5,80520.0,25.9173,25.9537,25.9173,25.9537,80520.0
2023-09-25 12:25:00,28.5,28.53,28.49,28.52,28510.0,25.9537,25.9811,25.9446,25.972,28510.0
2023-09-25 12:30:00,28.52,28.53,28.5,28.5,29327.0,25.972,25.9811,25.9537,25.9537,29327.0
2023-09-25 12:35:00,28.49,28.5,28.42,28.44,55627.0,25.9446,25.9537,25.8809,25.8991,55627.0
2023-09-25 12:40:00,28.44,28.46,28.43,28.44,31355.0,25.8991,25.9173,25.89,25.8991,31355.0
2023-09-25 12:45:00,28.44,28.47,28.43,28.44,29079.0,25.8991,25.9264,25.89,25.8991,29079.0
2023-09-25 12:50:00,28.43,28.44,28.37,28.42,59443.0,25.89,25.8991,25.8354,25.8809,59443.0
2023-09-25 12:55:00,28.42,28.44,28.4,28.44,33163.0,25.8809,25.8991,25.8627,25.8991,33163.0
2023-09-25 13:00:00,28.44,28.46,28.41,28.46,36285.0,25.8991,25.9173,25.8718,25.9173,36285.0
2023-09-25 13:05:00,28.46,28.57,28.44,28.57,143228.0,25.9173,26.0175,25.8991,26.0175,143228.0
2023-09-25 13:10:00,28.56,28.63,28.56,28.63,61899.0,26.0084,26.0721,26.0084,26.0721,61899.0
2023-09-25 13:15:00,28.63,28.65,28.59,28.61,92380.0,26.0721,26.0903,26.0357,26.0539,92380.0
2023-09-25 13:20:00,28.61,28.64,28.59,28.59,148580.0,26.0539,26.0812,26.0357,26.0357,148580.0
2023-09-25 13:25:00,28.6,28.6,28.53,28.58,74758.0,26.0448,26.0448,25.9811,26.0266,74758.0
2023-09-25 13:30:00,28.57,28.6,28.53,28.6,77890.0,26.0175,26.0448,25.9811,26.0448,77890.0
2023-09-25 13:35:00,28.6,28.61,28.56,28.61,47050.0,26.0448,26.0539,26.0084,26.0539,47050.0
2023-09-25 13:40:00,28.61,28.61,28.56,28.57,60941.0,26.0539,26.0539,26.0084,26.0175,60941.0
2023-09-25 13:45:00,28.57,28.63,28.56,28.62,89376.0,26.0175,26.0721,26.0084,26.063,89376.0
2023-09-25 13:50:00,28.62,28.65,28.6,28.64,96297.0,26.063,26.0903,26.0448,26.0812,96297.0
2023-09-25 13:55:00,28.65,28.69,28.64,28.68,59159.0,26.0903,26.1268,26.0812,26.1177,59159.0
2023-09-25 14:00:00,28.68,28.7,28.66,28.7,46262.0,26.1177,26.1359,26.0995,26.1359,46262.0
2023-09-25 14:05:00,28.7,28.71,28.67,28.69,50174.0,26.1359,26.145,26.1086,26.1268,50174.0
2023-09-25 14:10:00,28.69,28.7,28.66,28.67,88668.0,26.1268,26.1359,26.0995,26.1086,88668.0
2023-09-25 14:15:00,28.66,28.68,28.64,28.67,55329.0,26.0995,26.1177,26.0812,26.1086,55329.0
2023-09-25 14:20:00,28.67,28.67,28.62,28.64,53820.0,26.1086,26.1086,26.063,26.0812,53820.0
2023-09-25 14:25:00,28.64,28.69,28.63,28.69,54490.0,26.0812,26.1268,26.0721,26.1268,54490.0
2023-09-25 14:30:00,28.68,28.72,28.68,28.71,102000.0,26.1177,26.1541,26.1177,26.145,102000.0
2023-09-25 14:35:00,28.71,28.71,28.67,28.67,112437.0,26.145,26.145,26.1086,26.1086,112437.0
2023-09-25 14:40:00,28.67,28.7,28.63,28.66,75739.0,26.1086,26.1359,26.0721,26.0995,75739.0
2023-09-25 14:45:00,28.66,28.69,28.65,28.68,64657.0,26.0995,26.1268,26.0903,26.1177,64657.0
2023-09-25 14:50:00,28.67,28.68,28.65,28.67,48512.0,26.1086,26.1177,26.0903,26.1086,48512.0
2023-09-25 14:55:00,28.67,28.67,28.62,28.65,55052.0,26.1086,26.1086,26.063,26.0903,55052.0
2023-09-25 15:00:00,28.64,28.65,28.53,28.55,122705.0,26.0812,26.0903,25.9811,25.9993,122705.0
2023-09-25 15:05:00,28.55,28.55,28.51,28.53,55869.0,25.9993,25.9993,25.9629,25.9811,55869.0
2023-09-25 15:10:00,28.53,28.65,28.52,28.65,95042.0,25.9811,26.0903,25.972,26.0903,95042.0
2023-09-25 15:15:00,28.64,28.73,28.64,28.7,80362.0,26.0812,26.1632,26.0812,26.1359,80362.0
2023-09-25 15:20:00,28.7,28.72,28.65,28.68,78742.0,26.1359,26.1541,26.0903,26.1177,78742.0
2023-09-25 15:25:00,28.67,28.69,28.64,28.67,89818.0,26.1086,26.1268,26.0812,26.1086,89818.0
2023-09-25 15:30:00,28.67,28.69,28.63,28.68,111877.0,26.1086,26.1268,26.0721,26.1177,111877.0
2023-09-25 15:35:00,28.68,28.71,28.66,28.71,89788.0,26.1177,26.145,26.0995,26.145,89788.0
2023-09-25 15:40:00,28.71,28.72,28.69,28.7,94687.0,26.145,26.1541,26.1268,26.1359,94687.0
2023-09-25 15:45:00,28.7,28.77,28.69,28.76,100694.0,26.1359,26.1996,26.1268,26.1905,100694.0
2023-09-25 15:50:00,28.76,28.77,28.71,28.72,237544.0,26.1905,26.1996,26.145,26.1541,237544.0
2023-09-25 15:55:00,28.71,28.88,28.71,28.84,789277.0,26.145,26.2998,26.145,26.2634,789277.0
2023-09-26 09:30:00,28.48,28.57,28.41,28.51,149692.0,25.9355,26.0175,25.8718,25.9629,149692.0
2023-09-26 09:35:00,28.5,28.55,28.47,28.54,59543.0,25.9537,25.9993,25.9264,25.9902,59543.0
2023-09-26 09:40:00,28.54,28.74,28.5,28.7,94858.0,25.9902,26.1723,25.9537,26.1359,94858.0
2023-09-26 09:45:00,28.7,28.77,28.6,28.75,73639.0,26.1359,26.1996,26.0448,26.1814,73639.0
2023-09-26 09:50:00,28.75,28.78,28.68,28.73,236349.0,26.1814,26.2087,26.1177,26.1632,236349.0
2023-09-26 09:55:00,28.73,28.81,28.71,28.81,46571.0,26.1632,26.236,26.145,26.236,46571.0
2023-09-26 10:00:00,28.81,28.83,28.72,28.8,96390.0,26.236,26.2543,26.1541,26.2269,96390.0
2023-09-26 10:05:00,28.8,28.88,28.79,28.87,68765.0,26.2269,26.2998,26.2178,26.2907,68765.0
2023-09-26 10:10:00,28.87,28.88,28.75,28.75,78013.0,26.2907,26.2998,26.1814,26.1814,78013.0
2023-09-26 10:15:00,28.76,28.76,28.67,28.7,31822.0,26.1905,26.1905,26.1086,26.1359,31822.0
2023-09-26 10:20:00,28.71,28.8,28.68,28.8,36025.0,26.145,26.2269,26.1177,26.2269,36025.0
2023-09-26 10:25:00,28.79,28.84,28.76,28.84,44350.0,26.2178,26.2634,26.1905,26.2634,44350.0
2023-09-26 10:30:00,28.85,28.86,28.8,28.82,37341.0,26.2725,26.2816,26.2269,26.2452,37341.0
2023-09-26 10:35:00,28.82,28.82,28.76,28.8,34397.0,26.2452,26.2452,26.1905,26.2269,34397.0
2023-09-26 10:40:00,28.8,28.87,28.79,28.87,50758.0,26.2269,26.2907,26.2178,26.2907,50758.0
2023-09-26 10:45:00,28.87,28.88,28.83,28.83,37193.0,26.2907,26.2998,26.2543,26.2543,37193.0
2023-09-26 10:50:00,28.83,28.85,28.8,28.82,48775.0,26.2543,26.2725,26.2269,26.2452,48775.0
2023-09-26 10:55:00,28.82,28.83,28.77,28.82,61615.0,26.2452,26.2543,26.1996,26.2452,61615.0
2023-09-26 11:00:00,28.82,28.87,28.82,28.84,73738.0,26.2452,26.2907,26.2452,26.2634,73738.0
2023-09-26 11:05:00,28.83,28.84,28.77,28.83,127926.0,26.2543,26.2634,26.1996,26.2543,127926.0
2023-09-26 11:10:00,28.83,28.84,28.78,28.8,107240.0,26.2543,26.2634,26.2087,26.2269,107240.0
2023-09-26 11:15:00,28.8,28.82,28.77,28.79,76706.0,26.2269,26.2452,26.1996,26.2178,76706.0
2023-09-26 11:20:00,28.78,28.78,28.71,28.73,30916.0,26.2087,26.2087,26.145,26.1632,30916.0
2023-09-26 11:25:00,28.73,28.73,28.66,28.67,56282.0,26.1632,26.1632,26.0995,26.1086,56282.0
2023-09-26 11:30:00,28.66,28.67,28.62,28.66,64008.0,26.0995,26.1086,26.063,26.0995,64008.0
2023-09-26 11:35:00,28.67,28.67,28.61,28.62,43370.0,26.1086,26.1086,26.0539,26.063,43370.0
2023-09-26 11:40:00,28.62,28.62,28.55,28.55,40038.0,26.063,26.063,25.9993,25.9993,40038.0
2023-09-26 11:45:00,28.55,28.56,28.5,28.53,68999.0,25.9993,26.0084,25.9537,25.9811,68999.0
2023-09-26 11:50:00,28.53,28.56,28.51,28.53,60296.0,25.9811,26.0084,25.9629,25.9811,60296.0
2023-09-26 11:55:00,28.53,28.57,28.52,28.52,51119.0,25.9811,26.0175,25.972,25.972,51119.0
2023-09-26 12:00:00,28.53,28.56,28.52,28.54,47655.0,25.9811,26.0084,25.972,25.9902,47655.0
2023-09-26 12:05:00,28.54,28.61,28.53,28.61,98336.0,25.9902,26.0539,25.9811,26.0539,98336.0
2023-09-26 12:10:00,28.6,28.61,28.56,28.56,40135.0,26.0448,26.0539,26.0084,26.0084,40135.0
2023-09-26 12:15:00,28.56,28.6,28.56,28.57,55201.0,26.0084,26.0448,26.0084,26.0175,55201.0
2023-09-26 12:20:00,28.56,28.59,28.54,28.59,37795.0,26.0084,26.0357,25.9902,26.0357,37795.0
2023-09-26 12:25:00,28.59,28.62,28.58,28.62,39172.0,26.0357,26.063,26.0266,26.063,39172.0
2023-09-26 12:30:00,28.62,28.65,28.59,28.6,52772.0,26.063,26.0903,26.0357,26.0448,52772.0
2023-09-26 12:35:00,28.6,28.64,28.59,28.64,84879.0,26.0448,26.0812,26.0357,26.0812,84879.0
2023-09-26 12:40:00,28.64,28.66,28.62,28.63,87956.0,26.0812,26.0995,26.063,26.0721,87956.0
2023-09-26 12:45:00,28.63,28.65,28.62,28.63,53145.0,26.0721,26.0903,26.063,26.0721,53145.0
2023-09-26 12:50:00,28.62,28.63,28.59,28.6,37295.0,26.063,26.0721,26.0357,26.0448,37295.0
2023-09-26 12:55:00,28.59,28.63,28.54,28.55,63172.0,26.0357,26.0721,25.9902,25.9993,63172.0
2023-09-26 13:00:00,28.54,28.56,28.51,28.54,39385.0,25.9902,26.0084,25.9629,25.9902,39385.0
2023-09-26 13:05:00,28.54,28.55,28.47,28.53,80590.0,25.9902,25.9993,25.9264,25.9811,80590.0
2023-09-26 13:10:00,28.53,28.53,28.49,28.5,31216.0,25.9811,25.9811,25.9446,25.9537,31216.0
2023-09-26 13:15:00,28.49,28.5,28.34,28.34,101807.0,25.9446,25.9537,25.808,25.808,101807.0
2023-09-26 13:20:00,28.35,28.38,28.32,28.34,53085.0,25.8171,25.8445,25.7898,25.808,53085.0
2023-09-26 13:25:00,28.34,28.36,28.33,28.34,77732.0,25.808,25.8263,25.7989,25.808,77732.0
2023-09-26 13:30:00,28.33,28.36,28.32,28.34,77326.0,25.7989,25.8263,25.7898,25.808,77326.0
2023-09-26 13:35:00,28.34,28.34,28.23,28.24,62253.0,25.808,25.808,25.7079,25.717,62253.0
2023-09-26 13:40:00,28.23,28.24,28.2,28.22,30043.0,25.7079,25.717,25.6805,25.6988,30043.0
2023-09-26 13:45:00,28.22,28.25,28.2,28.21,40171.0,25.6988,25.7261,25.6805,25.6897,40171.0
2023-09-26 13:50:00,28.21,28.29,28.2,28.26,138646.0,25.6897,25.7625,25.6805,25.7352,138646.0
2023-09-26 13:55:00,28.25,28.3,28.23,28.29,147580.0,25.7261,25.7716,25.7079,25.7625,147580.0
2023-09-26 14:00:00,28.29,28.29,28.25,28.26,61815.0,25.7625,25.7625,25.7261,25.7352,61815.0
2023-09-26 14:05:00,28.25,28.3,28.25,28.28,92085.0,25.7261,25.7716,25.7261,25.7534,92085.0
2023-09-26 14:10:00,28.29,28.29,28.25,28.29,71743.0,25.7625,25.7625,25.7261,25.7625,71743.0
2023-09-26 14:15:00,28.28,28.32,28.2,28.22,143940.0,25.7534,25.7898,25.6805,25.6988,143940.0
2023-09-26 14:20:00,28.22,28.26,28.21,28.22,53190.0,25.6988,25.7352,25.6897,25.6988,53190.0
2023-09-26 14:25:00,28.21,28.22,28.17,28.19,66116.0,25.6897,25.6988,25.6532,25.6714,66116.0
2023-09-26 14:30:00,28.19,28.24,28.18,28.23,58561.0,25.6714,25.717,25.6623,25.7079,58561.0
2023-09-26 14:35:00,28.23,28.23,28.19,28.19,36544.0,25.7079,25.7079,25.6714,25.6714,36544.0
2023-09-26 14:40:00,28.19,28.22,28.18,28.21,38395.0,25.6714,25.6988,25.6623,25.6897,38395.0
2023-09-26 14:45:00,28.21,28.23,28.2,28.23,24453.0,25.6897,25.7079,25.6805,25.7079,24453.0
2023-09-26 14:50:00,28.23,28.24,28.21,28.23,37780.0,25.7079,25.717,25.6897,25.7079,37780.0
2023-09-26 14:55:00,28.23,28.26,28.22,28.24,39451.0,25.7079,25.7352,25.6988,25.717,39451.0
2023-09-26 15:00:00,28.24,28.27,28.23,28.27,97685.0,25.717,25.7443,25.7079,25.7443,97685.0
2023-09-26 15:05:00,28.27,28.33,28.25,28.33,53586.0,25.7443,25.7989,25.7261,25.7989,53586.0
2023-09-26 15:10:00,28.33,28.33,28.29,28.3,63117.0,25.7989,25.7989,25.7625,25.7716,63117.0
2023-09-26 15:15:00,28.3,28.32,28.28,28.29,50603.0,25.7716,25.7898,25.7534,25.7625,50603.0
2023-09-26 15:20:00,28.29,28.29,28.26,28.28,42859.0,25.7625,25.7625,25.7352,25.7534,42859.0
2023-09-26 15:25:00,28.28,28.29,28.25,28.28,85754.0,25.7534,25.7625,25.7261,25.7534,85754.0
2023-09-26 15:30:00,28.28,28.32,28.27,28.29,57688.0,25.7534,25.7898,25.7443,25.7625,57688.0
2023-09-26 15:35:00,28.29,28.35,28.29,28.33,58241.0,25.7625,25.8171,25.7625,25.7989,58241.0
2023-09-26 15:40:00,28.33,28.37,28.32,28.37,58763.0,25.7989,25.8354,25.7898,25.8354,58763.0
2023-09-26 15:45:00,28.37,28.37,28.31,28.32,114852.0,25.8354,25.8354,25.7807,25.7898,114852.0
2023-09-26 15:50:00,28.31,28.34,28.27,28.3,198862.0,25.7807,25.808,25.7443,25.7716,198862.0
2023-09-26 15:55:00,28.3,28.33,28.24,28.26,488349.0,25.7716,25.7989,25.717,25.7352,488349.0
2023-09-27 09:30:00,28.45,28.45,28.25,28.35,124157.0,25.9082,25.9082,25.7261,25.8171,124157.0
2023-09-27 09:35:00,28.36,28.36,28.13,28.13,65908.0,25.8263,25.8263,25.6168,25.6168,65908.0
2023-09-27 09:40:00,28.12,28.14,27.97,28.08,113113.0,25.6077,25.6259,25.4711,25.5713,113113.0
2023-09-27 09:45:00,28.08,28.12,27.98,28.02,53626.0,25.5713,25.6077,25.4802,25.5166,53626.0
2023-09-27 09:50:00,28.02,28.18,28.01,28.16,51698.0,25.5166,25.6623,25.5075,25.6441,51698.0
2023-09-27 09:55:00,28.16,28.26,28.13,28.24,47060.0,25.6441,25.7352,25.6168,25.717,47060.0
2023-09-27 10:00:00,28.24,28.27,28.17,28.27,61587.0,25.717,25.7443,25.6532,25.7443,61587.0
2023-09-27 10:05:00,28.26,28.27,28.23,28.25,47596.0,25.7352,25.7443,25.7079,25.7261,47596.0
2023-09-27 10:10:00,28.25,28.27,28.12,28.14,54340.0,25.7261,25.7443,25.6077,25.6259,54340.0
2023-09-27 10:15:00,28.14,28.15,28.1,28.13,47007.0,25.6259,25.635,25.5895,25.6168,47007.0
2023-09-27 10:20:00,28.13,28.23,28.13,28.23,48925.0,25.6168,25.7079,25.6168,25.7079,48925.0
2023-09-27 10:25:00,28.24,28.24,28.17,28.21,29224.0,25.717,25.717,25.6532,25.6897,29224.0
2023-09-27 10:30:00,28.2,28.21,28.12,28.19,87579.0,25.6805,25.6897,25.6077,25.6714,87579.0
2023-09-27 10:35:00,28.19,28.22,28.17,28.2,30903.0,25.6714,25.6988,25.6532,25.6805,30903.0
2023-09-27 10:40:00,28.2,28.21,28.17,28.19,58909.0,25.6805,25.6897,25.6532,25.6714,58909.0
2023-09-27 10:45:00,28.2,28.25,28.19,28.24,62884.0,25.6805,25.7261,25.6714,25.717,62884.0
2023-09-27 10:50:00,28.25,28.25,28.07,28.09,40687.0,25.7261,25.7261,25.5622,25.5804,40687.0
2023-09-27 10:55:00,28.09,28.12,28.08,28.09,38427.0,25.5804,25.6077,25.5713,25.5804,38427.0
2023-09-27 11:00:00,28.08,28.15,28.05,28.13,38571.0,25.5713,25.635,25.5439,25.6168,38571.0
2023-09-27 11:05:00,28.13,28.17,28.1,28.16,38714.0,25.6168,25.6532,25.5895,25.6441,38714.0
2023-09-27 11:10:00,28.16,28.16,28.03,28.07,146403.0,25.6441,25.6441,25.5257,25.5622,146403.0
2023-09-27 11:15:00,28.06,28.07,28.03,28.05,69924.0,25.5531,25.5622,25.5257,25.5439,69924.0
2023-09-27 11:20:00,28.05,28.07,28.02,28.04,42507.0,25.5439,25.5622,25.5166,25.5348,42507.0
2023-09-27 11:25:00,28.04,28.13,28.04,28.12,47353.0,25.5348,25.6168,25.5348,25.6077,47353.0
2023-09-27 11:30:00,28.12,28.18,28.1,28.18,56584.0,25.6077,25.6623,25.5895,25.6623,56584.0
2023-09-27 11:35:00,28.18,28.19,28.14,28.14,54083.0,25.6623,25.6714,25.6259,25.6259,54083.0
2023-09-27 11:40:00,28.14,28.14,28.07,28.07,35444.0,25.6259,25.6259,25.5622,25.5622,35444.0
2023-09-27 11:45:00,28.07,28.08,28.05,28.08,25620.0,25.5622,25.5713,25.5439,25.5713,25620.0
2023-09-27 11:50:00,28.08,28.09,28.06,28.06,38194.0,25.5713,25.5804,25.5531,25.5531,38194.0
2023-09-27 11:55:00,28.07,28.09,28.06,28.09,27095.0,25.5622,25.5804,25.5531,25.5804,27095.0
2023-09-27 12:00:00,28.09,28.09,28.03,28.05,36792.0,25.5804,25.5804,25.5257,25.5439,36792.0
2023-09-27 12:05:00,28.05,28.07,28.02,28.04,29020.0,25.5439,25.5622,25.5166,25.5348,29020.0
2023-09-27 12:10:00,28.04,28.1,28.03,28.06,40319.0,25.5348,25.5895,25.5257,25.5531,40319.0
2023-09-27 12:15:00,28.05,28.05,28.01,28.03,18799.0,25.5439,25.5439,25.5075,25.5257,18799.0
2023-09-27 12:20:00,28.02,28.03,27.96,27.97,41404.0,25.5166,25.5257,25.462,25.4711,41404.0
2023-09-27 12:25:00,27.97,27.97,27.94,27.96,37226.0,25.4711,25.4711,25.4438,25.462,37226.0
2023-09-27 12:30:00,27.95,28.02,27.95,28.01,90144.0,25.4529,25.5166,25.4529,25.5075,90144.0
2023-09-27 12:35:00,28.01,28.03,27.99,28.0,73999.0,25.5075,25.5257,25.4893,25.4984,73999.0
2023-09-27 12:40:00,27.99,28.05,27.98,28.04,41771.0,25.4893,25.5439,25.4802,25.5348,41771.0
2023-09-27 12:45:00,28.03,28.05,28.01,28.02,40631.0,25.5257,25.5439,25.5075,25.5166,40631.0
2023-09-27 12:50:00,28.02,28.03,27.98,27.98,65364.0,25.5166,25.5257,25.4802,25.4802,65364.0
2023-09-27 12:55:00,27.98,27.98,27.85,27.86,73640.0,25.4802,25.4802,25.3618,25.3709,73640.0
2023-09-27 13:00:00,27.86,27.89,27.85,27.88,78849.0,25.3709,25.3982,25.3618,25.3891,78849.0
2023-09-27 13:05:00,27.89,27.9,27.85,27.89,56010.0,25.3982,25.4074,25.3618,25.3982,56010.0
2023-09-27 13:10:00,27.89,27.92,27.83,27.84,56064.0,25.3982,25.4256,25.3436,25.3527,56064.0
2023-09-27 13:15:00,27.84,27.86,27.8,27.86,33786.0,25.3527,25.3709,25.3163,25.3709,33786.0
2023-09-27 13:20:00,27.86,27.86,27.77,27.79,48983.0,25.3709,25.3709,25.289,25.3072,48983.0
2023-09-27 13:25:00,27.79,27.79,27.73,27.74,71582.0,25.3072,25.3072,25.2525,25.2616,71582.0
2023-09-27 13:30:00,27.74,27.78,27.73,27.77,34784.0,25.2616,25.2981,25.2525,25.289,34784.0
2023-09-27 13:35:00,27.77,27.77,27.75,27.75,19950.0,25.289,25.289,25.2708,25.2708,19950.0
2023-09-27 13:40:00,27.76,27.77,27.7,27.77,56601.0,25.2799,25.289,25.2252,25.289,56601.0
2023-09-27 13:45:00,27.76,27.82,27.76,27.8,33646.0,25.2799,25.3345,25.2799,25.3163,33646.0
2023-09-27 13:50:00,27.8,27.85,27.8,27.83,68302.0,25.3163,25.3618,25.3163,25.3436,68302.0
2023-09-27 13:55:00,27.83,27.86,27.81,27.85,44058.0,25.3436,25.3709,25.3254,25.3618,44058.0
2023-09-27 14:00:00,27.85,27.92,27.85,27.89,129838.0,25.3618,25.4256,25.3618,25.3982,129838.0
2023-09-27 14:05:00,27.89,27.91,27.86,27.88,65816.0,25.3982,25.4165,25.3709,25.3891,65816.0
2023-09-27 14:10:00,27.88,27.93,27.87,27.91,34684.0,25.3891,25.4347,25.38,25.4165,34684.0
2023-09-27 14:15:00,27.91,27.94,27.9,27.92,29678.0,25.4165,25.4438,25.4074,25.4256,29678.0
2023-09-27 14:20:00,27.93,27.94,27.91,27.93,45820.0,25.4347,25.4438,25.4165,25.4347,45820.0
2023-09-27 14:25:00,27.94,28.04,27.92,28.04,52028.0,25.4438,25.5348,25.4256,25.5348,52028.0
2023-09-27 14:30:00,28.04,28.14,28.04,28.1,71718.0,25.5348,25.6259,25.5348,25.5895,71718.0
2023-09-27 14:35:00,28.12,28.13,28.09,28.13,70749.0,25.6077,25.6168,25.5804,25.6168,70749.0
2023-09-27 14:40:00,28.12,28.15,28.09,28.12,96956.0,25.6077,25.635,25.5804,25.6077,96956.0
2023-09-27 14:45:00,28.13,28.15,28.07,28.07,41851.0,25.6168,25.635,25.5622,25.5622,41851.0
2023-09-27 14:50:00,28.07,28.07,28.02,28.06,40751.0,25.5622,25.5622,25.5166,25.5531,40751.0
2023-09-27 14:55:00,28.06,28.08,28.03,28.04,34642.0,25.5531,25.5713,25.5257,25.5348,34642.0
2023-09-27 15:00:00,28.03,28.11,28.01,28.1,44833.0,25.5257,25.5986,25.5075,25.5895,44833.0
2023-09-27 15:05:00,28.1,28.15,28.08,28.13,28518.0,25.5895,25.635,25.5713,25.6168,28518.0
2023-09-27 15:10:00,28.13,28.17,28.08,28.09,62498.0,25.6168,25.6532,25.5713,25.5804,62498.0
2023-09-27 15:15:00,28.09,28.11,28.05,28.08,75531.0,25.5804,25.5986,25.5439,25.5713,75531.0
2023-09-27 15:20:00,28.08,28.11,28.08,28.09,28330.0,25.5713,25.5986,25.5713,25.5804,28330.0
2023-09-27 15:25:00,28.09,28.1,28.06,28.09,61762.0,25.5804,25.5895,25.5531,25.5804,61762.0
2023-09-27 15:30:00,28.09,28.09,28.02,28.06,91594.0,25.5804,25.5804,25.5166,25.5531,91594.0
2023-09-27 15:35:00,28.05,28.06,27.99,28.01,58908.0,25.5439,25.5531,25.4893,25.5075,58908.0
2023-09-27 15:40:00,28.01,28.01,27.87,27.9,142438.0,25.5075,25.5075,25.38,25.4074,142438.0
2023-09-27 15:45:00,27.9,27.96,27.88,27.93,119984.0,25.4074,25.462,25.3891,25.4347,119984.0
2023-09-27 15:50:00,27.94,28.0,27.93,28.0,237000.0,25.4438,25.4984,25.4347,25.4984,237000.0
2023-09-27 15:55:00,27.99,28.01,27.93,27.98,527974.0,25.4893,25.5075,25.4347,25.4802,527974.0
2023-09-28 09:30:00,27.96,28.17,27.93,28.17,138566.0,25.462,25.6532,25.4347,25.6532,138566.0
2023-09-28 09:35:00,28.17,28.18,28.03,28.09,48844.0,25.6532,25.6623,25.5257,25.5804,48844.0
2023-09-28 09:40:00,28.1,28.14,27.89,27.92,78350.0,25.5895,25.6259,25.3982,25.4256,78350.0
2023-09-28 09:45:00,27.93,28.01,27.85,27.93,48714.0,25.4347,25.5075,25.3618,25.4347,48714.0
2023-09-28 09:50:00,27.93,28.12,27.93,28.11,54635.0,25.4347,25.6077,25.4347,25.5986,54635.0
2023-09-28 09:55:00,28.1,28.15,28.08,28.12,109006.0,25.5895,25.635,25.5713,25.6077,109006.0
2023-09-28 10:00:00,28.12,28.17,28.02,28.06,55770.0,25.6077,25.6532,25.5166,25.5531,55770.0
2023-09-28 10:05:00,28.06,28.08,28.02,28.04,80428.0,25.5531,25.5713,25.5166,25.5348,80428.0
2023-09-28 10:10:00,28.03,28.08,28.01,28.03,33218.0,25.5257,25.5713,25.5075,25.5257,33218.0
2023-09-28 10:15:00,28.04,28.07,27.94,27.99,52668.0,25.5348,25.5622,25.4438,25.4893,52668.0
2023-09-28 10:20:00,27.99,28.04,27.91,27.93,39629.0,25.4893,25.5348,25.4165,25.4347,39629.0
2023-09-28 10:25:00,27.93,27.98,27.9,27.94,23207.0,25.4347,25.4802,25.4074,25.4438,23207.0
2023-09-28 10:30:00,27.94,27.94,27.83,27.89,31790.0,25.4438,25.4438,25.3436,25.3982,31790.0
2023-09-28 10:35:00,27.89,27.98,27.88,27.97,43806.0,25.3982,25.4802,25.3891,25.4711,43806.0
2023-09-28 10:40:00,27.98,28.0,27.93,28.0,41431.0,25.4802,25.4984,25.4347,25.4984,41431.0
2023-09-28 10:45:00,27.99,28.03,27.97,28.02,52470.0,25.4893,25.5257,25.4711,25.5166,52470.0
2023-09-28 10:50:00,28.02,28.08,28.01,28.08,87189.0,25.5166,25.5713,25.5075,25.5713,87189.0
2023-09-28 10:55:00,28.08,28.1,28.06,28.08,57841.0,25.5713,25.5895,25.5531,25.5713,57841.0
2023-09-28 11:00:00,28.07,28.11,28.04,28.09,86971.0,25.5622,25.5986,25.5348,25.5804,86971.0
2023-09-28 11:05:00,28.09,28.18,28.08,28.16,85130.0,25.5804,25.6623,25.5713,25.6441,85130.0
2023-09-28 11:10:00,28.16,28.18,28.11,28.15,87887.0,25.6441,25.6623,25.5986,25.635,87887.0
2023-09-28 11:15:00,28.14,28.15,28.09,28.12,98976.0,25.6259,25.635,25.5804,25.6077,98976.0
2023-09-28 11:20:00,28.12,28.16,28.09,28.16,31790.0,25.6077,25.6441,25.5804,25.6441,31790.0
2023-09-28 11:25:00,28.16,28.21,28.15,28.21,68195.0,25.6441,25.6897,25.635,25.6897,68195.0
2023-09-28 11:30:00,28.21,28.24,28.18,28.19,51866.0,25.6897,25.717,25.6623,25.6714,51866.0
2023-09-28 11:35:00,28.2,28.26,28.19,28.24,50046.0,25.6805,25.7352,25.6714,25.717,50046.0
2023-09-28 11:40:00,28.23,28.31,28.23,28.29,66459.0,25.7079,25.7807,25.7079,25.7625,66459.0
2023-09-28 11:45:00,28.29,28.33,28.27,28.29,72582.0,25.7625,25.7989,25.7443,25.7625,72582.0
2023-09-28 11:50:00,28.28,28.3,28.24,28.27,48395.0,25.7534,25.7716,25.717,25.7443,48395.0
2023-09-28 11:55:00,28.27,28.28,28.2,28.21,60967.0,25.7443,25.7534,25.6805,25.6897,60967.0
2023-09-28 12:00:00,28.21,28.23,28.13,28.15,62074.0,25.6897,25.7079,25.6168,25.635,62074.0
2023-09-28 12:05:00,28.15,28.17,28.11,28.17,68936.0,25.635,25.6532,25.5986,25.6532,68936.0
2023-09-28 12:10:00,28.17,28.19,28.15,28.17,37655.0,25.6532,25.6714,25.635,25.6532,37655.0
2023-09-28 12:15:00,28.17,28.19,28.14,28.14,113198.0,25.6532,25.6714,25.6259,25.6259,113198.0
2023-09-28 12:20:00,28.14,28.16,28.09,28.1,86571.0,25.6259,25.6441,25.5804,25.5895,86571.0
2023-09-28 12:25:00,28.11,28.18,28.09,28.17,65193.0,25.5986,25.6623,25.5804,25.6532,65193.0
2023-09-28 12:30:00,28.17,28.19,28.12,28.18,47076.0,25.6532,25.6714,25.6077,25.6623,47076.0
2023-09-28 12:35:00,28.18,28.24,28.17,28.21,106181.0,25.6623,25.717,25.6532,25.6897,106181.0
2023-09-28 12:40:00,28.22,28.23,28.18,28.23,64087.0,25.6988,25.7079,25.6623,25.7079,64087.0
2023-09-28 12:45:00,28.23,28.23,28.15,28.16,78485.0,25.7079,25.7079,25.635,25.6441,78485.0
2023-09-28 12:50:00,28.16,28.17,28.08,28.08,26147.0,25.6441,25.6532,25.5713,25.5713,26147.0
2023-09-28 12:55:00,28.08,28.15,28.08,28.13,19586.0,25.5713,25.635,25.5713,25.6168,19586.0
2023-09-28 13:00:00,28.13,28.13,28.08,28.08,57594.0,25.6168,25.6168,25.5713,25.5713,57594.0
2023-09-28 13:05:00,28.08,28.09,28.04,28.08,30045.0,25.5713,25.5804,25.5348,25.5713,30045.0
2023-09-28 13:10:00,28.09,28.1,28.07,28.09,36504.0,25.5804,25.5895,25.5622,25.5804,36504.0
2023-09-28 13:15:00,28.09,28.09,28.07,28.08,27296.0,25.5804,25.5804,25.5622,25.5713,27296.0
2023-09-28 13:20:00,28.08,28.12,28.07,28.1,48446.0,25.5713,25.6077,25.5622,25.5895,48446.0
2023-09-28 13:25:00,28.1,28.1,28.02,28.02,41251.0,25.5895,25.5895,25.5166,25.5166,41251.0
2023-09-28 13:30:00,28.02,28.02,27.97,28.0,36135.0,25.5166,25.5166,25.4711,25.4984,36135.0
2023-09-28 13:35:00,28.0,28.06,27.99,28.04,50388.0,25.4984,25.5531,25.4893,25.5348,50388.0
2023-09-28 13:40:00,28.05,28.06,28.01,28.02,29285.0,25.5439,25.5531,25.5075,25.5166,29285.0
2023-09-28 13:45:00,28.02,28.07,28.01,28.06,24511.0,25.5166,25.5622,25.5075,25.5531,24511.0
2023-09-28 13:50:00,28.07,28.08,28.01,28.05,91582.0,25.5622,25.5713,25.5075,25.5439,91582.0
2023-09-28 13:55:00,28.05,28.1,28.05,28.09,38003.0,25.5439,25.5895,25.5439,25.5804,38003.0
2023-09-28 14:00:00,28.09,28.14,28.09,28.12,43550.0,25.5804,25.6259,25.5804,25.6077,43550.0
2023-09-28 14:05:00,28.12,28.17,28.11,28.17,30096.0,25.6077,25.6532,25.5986,25.6532,30096.0
2023-09-28 14:10:00,28.17,28.25,28.16,28.24,92883.0,25.6532,25.7261,25.6441,25.717,92883.0
2023-09-28 14:15:00,28.25,28.29,28.24,28.27,60061.0,25.7261,25.7625,25.717,25.7443,60061.0
2023-09-28 14:20:00,28.28,28.29,28.27,28.28,43959.0,25.7534,25.7625,25.7443,25.7534,43959.0
2023-09-28 14:25:00,28.29,28.3,28.26,28.28,151959.0,25.7625,25.7716,25.7352,25.7534,151959.0
2023-09-28 14:30:00,28.27,28.27,28.19,28.19,40534.0,25.7443,25.7443,25.6714,25.6714,40534.0
2023-09-28 14:35:00,28.18,28.19,28.1,28.16,51731.0,25.6623,25.6714,25.5895,25.6441,51731.0
2023-09-28 14:40:00,28.15,28.23,28.14,28.21,35029.0,25.635,25.7079,25.6259,25.6897,35029.0
2023-09-28 14:45:00,28.21,28.22,28.17,28.2,42799.0,25.6897,25.6988,25.6532,25.6805,42799.0
2023-09-28 14:50:00,28.2,28.27,28.18,28.26,51643.0,25.6805,25.7443,25.6623,25.7352,51643.0
2023-09-28 14:55:00,28.27,28.28,28.23,28.28,76665.0,25.7443,25.7534,25.7079,25.7534,76665.0
2023-09-28 15:00:00,28.27,28.32,28.26,28.32,32477.0,25.7443,25.7898,25.7352,25.7898,32477.0
2023-09-28 15:05:00,28.32,28.36,28.3,28.35,28449.0,25.7898,25.8263,25.7716,25.8171,28449.0
2023-09-28 15:10:00,28.35,28.38,28.34,28.37,36556.0,25.8171,25.8445,25.808,25.8354,36556.0
2023-09-28 15:15:00,28.38,28.4,28.37,28.39,52123.0,25.8445,25.8627,25.8354,25.8536,52123.0
2023-09-28 15:20:00,28.39,28.39,28.34,28.36,48164.0,25.8536,25.8536,25.808,25.8263,48164.0
2023-09-28 15:25:00,28.37,28.37,28.32,28.34,39929.0,25.8354,25.8354,25.7898,25.808,39929.0
2023-09-28 15:30:00,28.33,28.34,28.22,28.23,62997.0,25.7989,25.808,25.6988,25.7079,62997.0
2023-09-28 15:35:00,28.23,28.23,28.13,28.14,63102.0,25.7079,25.7079,25.6168,25.6259,63102.0
2023-09-28 15:40:00,28.14,28.2,28.13,28.2,117817.0,25.6259,25.6805,25.6168,25.6805,117817.0
2023-09-28 15:45:00,28.19,28.23,28.17,28.17,64908.0,25.6714,25.7079,25.6532,25.6532,64908.0
2023-09-28 15:50:00,28.18,28.21,28.15,28.2,227089.0,25.6623,25.6897,25.635,25.6805,227089.0
2023-09-28 15:55:00,28.2,28.24,28.18,28.22,334357.0,25.6805,25.717,25.6623,25.6988,334357.0
2023-09-29 09:30:00,28.39,28.61,28.34,28.6,199278.0,25.8536,26.0539,25.808,26.0448,199278.0
2023-09-29 09:35:00,28.6,28.76,28.59,28.7,162159.0,26.0448,26.1905,26.0357,26.1359,162159.0
2023-09-29 09:40:00,28.7,28.76,28.56,28.64,146885.0,26.1359,26.1905,26.0084,26.0812,146885.0
2023-09-29 09:45:00,28.66,28.85,28.61,28.82,119995.0,26.0995,26.2725,26.0539,26.2452,119995.0
2023-09-29 09:50:00,28.8,28.86,28.78,28.81,52767.0,26.2269,26.2816,26.2087,26.236,52767.0
2023-09-29 09:55:00,28.79,28.85,28.78,28.82,62037.0,26.2178,26.2725,26.2087,26.2452,62037.0
2023-09-29 10:00:00,28.82,28.84,28.67,28.68,55211.0,26.2452,26.2634,26.1086,26.1177,55211.0
2023-09-29 10:05:00,28.68,28.69,28.57,28.61,36190.0,26.1177,26.1268,26.0175,26.0539,36190.0
2023-09-29 10:10:00,28.61,28.67,28.6,28.64,45645.0,26.0539,26.1086,26.0448,26.0812,45645.0
2023-09-29 10:15:00,28.64,28.68,28.61,28.68,33853.0,26.0812,26.1177,26.0539,26.1177,33853.0
2023-09-29 10:20:00,28.67,28.72,28.67,28.68,32969.0,26.1086,26.1541,26.1086,26.1177,32969.0
2023-09-29 10:25:00,28.69,28.74,28.68,28.71,54809.0,26.1268,26.1723,26.1177,26.145,54809.0
2023-09-29 10:30:00,28.71,28.86,28.69,28.85,49753.0,26.145,26.2816,26.1268,26.2725,49753.0
2023-09-29 10:35:00,28.85,28.88,28.84,28.86,35188.0,26.2725,26.2998,26.2634,26.2816,35188.0
2023-09-29 10:40:00,28.87,28.87,28.8,28.84,47555.0,26.2907,26.2907,26.2269,26.2634,47555.0
2023-09-29 10:45:00,28.84,28.95,28.84,28.93,83574.0,26.2634,26.3635,26.2634,26.3453,83574.0
2023-09-29 10:50:00,28.91,28.93,28.88,28.93,50314.0,26.3271,26.3453,26.2998,26.3453,50314.0
2023-09-29 10:55:00,28.92,28.93,28.81,28.83,56991.0,26.3362,26.3453,26.236,26.2543,56991.0
2023-09-29 11:00:00,28.83,28.85,28.76,28.78,43975.0,26.2543,26.2725,26.1905,26.2087,43975.0
2023-09-29 11:05:00,28.77,28.78,28.7,28.77,62905.0,26.1996,26.2087,26.1359,26.1996,62905.0
2023-09-29 11:10:00,28.77,28.83,28.76,28.82,31925.0,26.1996,26.2543,26.1905,26.2452,31925.0
2023-09-29 11:15:00,28.82,28.9,28.81,28.88,32805.0,26.2452,26.318,26.236,26.2998,32805.0
2023-09-29 11:20:00,28.89,29.0,28.87,29.0,44028.0,26.3089,26.4091,26.2907,26.4091,44028.0
2023-09-29 11:25:00,29.0,29.0,28.86,28.86,49901.0,26.4091,26.4091,26.2816,26.2816,49901.0
2023-09-29 11:30:00,28.87,28.94,28.83,28.83,48647.0,26.2907,26.3544,26.2543,26.2543,48647.0
2023-09-29 11:35:00,28.83,28.86,28.8,28.84,33476.0,26.2543,26.2816,26.2269,26.2634,33476.0
2023-09-29 11:40:00,28.83,28.87,28.8,28.8,41592.0,26.2543,26.2907,26.2269,26.2269,41592.0
2023-09-29 11:45:00,28.81,28.84,28.79,28.8,28781.0,26.236,26.2634,26.2178,26.2269,28781.0
2023-09-29 11:50:00,28.79,28.82,28.74,28.79,57228.0,26.2178,26.2452,26.1723,26.2178,57228.0
2023-09-29 11:55:00,28.79,28.83,28.77,28.82,50810.0,26.2178,26.2543,26.1996,26.2452,50810.0
2023-09-29 12:00:00,28.82,28.86,28.8,28.86,49665.0,26.2452,26.2816,26.2269,26.2816,49665.0
2023-09-29 12:05:00,28.86,28.93,28.84,28.9,40991.0,26.2816,26.3453,26.2634,26.318,40991.0
2023-09-29 12:10:00,28.91,28.96,28.84,28.89,105403.0,26.3271,26.3726,26.2634,26.3089,105403.0
2023-09-29 12:15:00,28.89,28.96,28.84,28.94,62462.0,26.3089,26.3726,26.2634,26.3544,62462.0
2023-09-29 12:20:00,28.94,28.98,28.91,28.93,43411.0,26.3544,26.3909,26.3271,26.3453,43411.0
2023-09-29 12:25:00,28.92,28.95,28.91,28.93,32095.0,26.3362,26.3635,26.3271,26.3453,32095.0
2023-09-29 12:30:00,28.93,28.95,28.86,28.89,37268.0,26.3453,26.3635,26.2816,26.3089,37268.0
2023-09-29 12:35:00,28.88,28.9,28.84,28.86,243520.0,26.2998,26.318,26.2634,26.2816,243520.0
2023-09-29 12:40:00,28.86,28.94,28.85,28.87,185111.0,26.2816,26.3544,26.2725,26.2907,185111.0
2023-09-29 12:45:00,28.88,28.94,28.79,28.8,102891.0,26.2998,26.3544,26.2178,26.2269,102891.0
2023-09-29 12:50:00,28.79,28.8,28.72,28.72,40124.0,26.2178,26.2269,26.1541,26.1541,40124.0
2023-09-29 12:55:00,28.72,28.77,28.72,28.76,43443.0,26.1541,26.1996,26.1541,26.1905,43443.0
2023-09-29 13:00:00,28.77,28.77,28.63,28.66,87288.0,26.1996,26.1996,26.0721,26.0995,87288.0
2023-09-29 13:05:00,28.66,28.66,28.56,28.56,107320.0,26.0995,26.0995,26.0084,26.0084,107320.0
2023-09-29 13:10:00,28.57,28.6,28.53,28.58,40175.0,26.0175,26.0448,25.9811,26.0266,40175.0
2023-09-29 13:15:00,28.57,28.62,28.53,28.62,119925.0,26.0175,26.063,25.9811,26.063,119925.0
2023-09-29 13:20:00,28.62,28.63,28.58,28.61,115284.0,26.063,26.0721,26.0266,26.0539,115284.0
2023-09-29 13:25:00,28.61,28.7,28.61,28.7,46596.0,26.0539,26.1359,26.0539,26.1359,46596.0
2023-09-29 13:30:00,28.69,28.71,28.64,28.66,46154.0,26.1268,26.145,26.0812,26.0995,46154.0
2023-09-29 13:35:00,28.66,28.68,28.64,28.66,20410.0,26.0995,26.1177,26.0812,26.0995,20410.0
2023-09-29 13:40:00,28.66,28.68,28.6,28.61,27893.0,26.0995,26.1177,26.0448,26.0539,27893.0
2023-09-29 13:45:00,28.6,28.61,28.52,28.52,39729.0,26.0448,26.0539,25.972,25.972,39729.0
2023-09-29 13:50:00,28.53,28.59,28.52,28.55,23902.0,25.9811,26.0357,25.972,25.9993,23902.0
2023-09-29 13:55:00,28.55,28.59,28.52,28.53,31163.0,25.9993,26.0357,25.972,25.9811,31163.0
2023-09-29 14:00:00,28.53,28.61,28.52,28.61,117335.0,25.9811,26.0539,25.972,26.0539,117335.0
2023-09-29 14:05:00,28.61,28.62,28.56,28.58,120271.0,26.0539,26.063,26.0084,26.0266,120271.0
2023-09-29 14:10:00,28.58,28.64,28.54,28.62,93129.0,26.0266,26.0812,25.9902,26.063,93129.0
2023-09-29 14:15:00,28.62,28.64,28.58,28.62,68513.0,26.063,26.0812,26.0266,26.063,68513.0
2023-09-29 14:20:00,28.62,28.63,28.58,28.62,51629.0,26.063,26.0721,26.0266,26.063,51629.0
2023-09-29 14:25:00,28.62,28.65,28.56,28.57,42199.0,26.063,26.0903,26.0084,26.0175,42199.0
2023-09-29 14:30:00,28.56,28.61,28.55,28.6,57570.0,26.0084,26.0539,25.9993,26.0448,57570.0
2023-09-29 14:35:00,28.59,28.61,28.57,28.59,30257.0,26.0357,26.0539,26.0175,26.0357,30257.0
2023-09-29 14:40:00,28.59,28.63,28.58,28.61,52267.0,26.0357,26.0721,26.0266,26.0539,52267.0
2023-09-29 14:45:00,28.62,28.63,28.58,28.58,26399.0,26.063,26.0721,26.0266,26.0266,26399.0
2023-09-29 14:50:00,28.58,28.61,28.57,28.61,35051.0,26.0266,26.0539,26.0175,26.0539,35051.0
2023-09-29 14:55:00,28.61,28.75,28.6,28.73,43898.0,26.0539,26.1814,26.0448,26.1632,43898.0
2023-09-29 15:00:00,28.72,28.77,28.66,28.68,118431.0,26.1541,26.1996,26.0995,26.1177,118431.0
2023-09-29 15:05:00,28.68,28.74,28.67,28.68,62262.0,26.1177,26.1723,26.1086,26.1177,62262.0
2023-09-29 15:10:00,28.69,28.74,28.66,28.71,47292.0,26.1268,26.1723,26.0995,26.145,47292.0
2023-09-29 15:15:00,28.71,28.74,28.68,28.7,43589.0,26.145,26.1723,26.1177,26.1359,43589.0
2023-09-29 15:20:00,28.69,28.71,28.66,28.67,36468.0,26.1268,26.145,26.0995,26.1086,36468.0
2023-09-29 15:25:00,28.67,28.67,28.58,28.63,67890.0,26.1086,26.1086,26.0266,26.0721,67890.0
2023-09-29 15:30:00,28.62,28.63,28.52,28.53,41908.0,26.063,26.0721,25.972,25.9811,41908.0
2023-09-29 15:35:00,28.52,28.58,28.51,28.58,61243.0,25.972,26.0266,25.9629,26.0266,61243.0
2023-09-29 15:40:00,28.58,28.58,28.53,28.55,69828.0,26.0266,26.0266,25.9811,25.9993,69828.0
2023-09-29 15:45:00,28.55,28.67,28.54,28.66,123564.0,25.9993,26.1086,25.9902,26.0995,123564.0
2023-09-29 15:50:00,28.66,28.77,28.64,28.67,224617.0,26.0995,26.1996,26.0812,26.1086,224617.0
2023-09-29 15:55:00,28.67,28.67,28.58,28.63,411619.0,26.1086,26.1086,26.0266,26.0721,411619.0
2023-10-02 09:30:00,28.5,28.7,28.47,28.62,168048.0,25.9537,26.1359,25.9264,26.063,168048.0
2023-10-02 09:35:00,28.64,28.69,28.36,28.37,54707.0,26.0812,26.1268,25.8263,25.8354,54707.0
2023-10-02 09:40:00,28.37,28.38,28.17,28.2,151884.0,25.8354,25.8445,25.6532,25.6805,151884.0
2023-10-02 09:45:00,28.23,28.23,28.05,28.11,132631.0,25.7079,25.7079,25.5439,25.5986,132631.0
2023-10-02 09:50:00,28.11,28.29,28.08,28.27,132566.0,25.5986,25.7625,25.5713,25.7443,132566.0
2023-10-02 09:55:00,28.28,28.36,28.26,28.31,76216.0,25.7534,25.8263,25.7352,25.7807,76216.0
2023-10-02 10:00:00,28.28,28.4,28.25,28.33,50988.0,25.7534,25.8627,25.7261,25.7989,50988.0
2023-10-02 10:05:00,28.32,28.34,28.17,28.18,30095.0,25.7898,25.808,25.6532,25.6623,30095.0
2023-10-02 10:10:00,28.17,28.27,28.17,28.17,104510.0,25.6532,25.7443,25.6532,25.6532,104510.0
2023-10-02 10:15:00,28.16,28.3,28.15,28.26,57459.0,25.6441,25.7716,25.635,25.7352,57459.0
2023-10-02 10:20:00,28.25,28.35,28.24,28.34,89391.0,25.7261,25.8171,25.717,25.808,89391.0
2023-10-02 10:25:00,28.34,28.34,28.16,28.18,97444.0,25.808,25.808,25.6441,25.6623,97444.0
2023-10-02 10:30:00,28.18,28.19,28.12,28.13,58761.0,25.6623,25.6714,25.6077,25.6168,58761.0
2023-10-02 10:35:00,28.13,28.13,27.91,27.94,150023.0,25.6168,25.6168,25.4165,25.4438,150023.0
2023-10-02 10:40:00,27.94,27.98,27.82,27.93,96721.0,25.4438,25.4802,25.3345,25.4347,96721.0
2023-10-02 10:45:00,27.94,27.97,27.82,27.87,74462.0,25.4438,25.4711,25.3345,25.38,74462.0
2023-10-02 10:50:00,27.87,27.89,27.8,27.83,72698.0,25.38,25.3982,25.3163,25.3436,72698.0
2023-10-02 10:55:00,27.82,27.86,27.75,27.78,92364.0,25.3345,25.3709,25.2708,25.2981,92364.0
2023-10-02 11:00:00,27.78,27.85,27.74,27.74,76853.0,25.2981,25.3618,25.2616,25.2616,76853.0
2023-10-02 11:05:00,27.74,27.79,27.71,27.76,74147.0,25.2616,25.3072,25.2343,25.2799,74147.0
2023-10-02 11:10:00,27.76,27.79,27.71,27.75,108643.0,25.2799,25.3072,25.2343,25.2708,108643.0
2023-10-02 11:15:00,27.74,27.8,27.71,27.74,65551.0,25.2616,25.3163,25.2343,25.2616,65551.0
2023-10-02 11:20:00,27.74,27.85,27.72,27.82,116803.0,25.2616,25.3618,25.2434,25.3345,116803.0
2023-10-02 11:25:00,27.82,27.84,27.75,27.82,45574.0,25.3345,25.3527,25.2708,25.3345,45574.0
2023-10-02 11:30:00,27.83,27.93,27.83,27.93,72282.0,25.3436,25.4347,25.3436,25.4347,72282.0
2023-10-02 11:35:00,27.92,27.92,27.79,27.86,55085.0,25.4256,25.4256,25.3072,25.3709,55085.0
2023-10-02 11:40:00,27.85,27.87,27.8,27.83,49097.0,25.3618,25.38,25.3163,25.3436,49097.0
2023-10-02 11:45:00,27.82,27.84,27.78,27.82,24831.0,25.3345,25.3527,25.2981,25.3345,24831.0
2023-10-02 11:50:00,27.82,27.84,27.75,27.78,59650.0,25.3345,25.3527,25.2708,25.2981,59650.0
2023-10-02 11:55:00,27.79,27.79,27.72,27.78,41645.0,25.3072,25.3072,25.2434,25.2981,41645.0
2023-10-02 12:00:00,27.78,27.78,27.72,27.75,81642.0,25.2981,25.2981,25.2434,25.2708,81642.0
2023-10-02 12:05:00,27.74,27.74,27.65,27.66,80280.0,25.2616,25.2616,25.1797,25.1888,80280.0
2023-10-02 12:10:00,27.65,27.72,27.64,27.71,51101.0,25.1797,25.2434,25.1706,25.2343,51101.0
2023-10-02 12:15:00,27.71,27.76,27.69,27.75,51341.0,25.2343,25.2799,25.2161,25.2708,51341.0
2023-10-02 12:20:00,27.75,27.78,27.72,27.76,19298.0,25.2708,25.2981,25.2434,25.2799,19298.0
2023-10-02 12:25:00,27.76,27.78,27.71,27.72,27094.0,25.2799,25.2981,25.2343,25.2434,27094.0
2023-10-02 12:30:00,27.71,27.71,27.68,27.7,36608.0,25.2343,25.2343,25.207,25.2252,36608.0
2023-10-02 12:35:00,27.68,27.72,27.64,27.69,46803.0,25.207,25.2434,25.1706,25.2161,46803.0
2023-10-02 12:40:00,27.68,27.71,27.65,27.66,49985.0,25.207,25.2343,25.1797,25.1888,49985.0
2023-10-02 12:45:00,27.66,27.68,27.62,27.63,35487.0,25.1888,25.207,25.1524,25.1615,35487.0
2023-10-02 12:50:00,27.62,27.65,27.61,27.64,45251.0,25.1524,25.1797,25.1433,25.1706,45251.0
2023-10-02 12:55:00,27.64,27.7,27.64,27.69,51661.0,25.1706,25.2252,25.1706,25.2161,51661.0
2023-10-02 13:00:00,27.69,27.79,27.69,27.73,70328.0,25.2161,25.3072,25.2161,25.2525,70328.0
2023-10-02 13:05:00,27.72,27.74,27.67,27.68,83455.0,25.2434,25.2616,25.1979,25.207,83455.0
2023-10-02 13:10:00,27.67,27.7,27.65,27.66,13257.0,25.1979,25.2252,25.1797,25.1888,13257.0
2023-10-02 13:15:00,27.66,27.76,27.65,27.75,123617.0,25.1888,25.2799,25.1797,25.2708,123617.0
2023-10-02 13:20:00,27.74,27.79,27.72,27.79,58438.0,25.2616,25.3072,25.2434,25.3072,58438.0
2023-10-02 13:25:00,27.79,27.84,27.78,27.79,52207.0,25.3072,25.3527,25.2981,25.3072,52207.0
2023-10-02 13:30:00,27.8,27.81,27.68,27.69,25388.0,25.3163,25.3254,25.207,25.2161,25388.0
2023-10-02 13:35:00,27.69,27.71,27.66,27.67,27107.0,25.2161,25.2343,25.1888,25.1979,27107.0
2023-10-02 13:40:00,27.67,27.74,27.67,27.71,97429.0,25.1979,25.2616,25.1979,25.2343,97429.0
2023-10-02 13:45:00,27.7,27.74,27.69,27.73,30495.0,25.2252,25.2616,25.2161,25.2525,30495.0
2023-10-02 13:50:00,27.73,27.8,27.72,27.78,34183.0,25.2525,25.3163,25.2434,25.2981,34183.0
2023-10-02 13:55:00,27.78,27.85,27.77,27.85,66156.0,25.2981,25.3618,25.289,25.3618,66156.0
2023-10-02 14:00:00,27.85,27.87,27.8,27.8,90925.0,25.3618,25.38,25.3163,25.3163,90925.0
2023-10-02 14:05:00,27.82,27.86,27.8,27.83,34648.0,25.3345,25.3709,25.3163,25.3436,34648.0
2023-10-02 14:10:00,27.83,27.94,27.83,27.9,81215.0,25.3436,25.4438,25.3436,25.4074,81215.0
2023-10-02 14:15:00,27.91,27.91,27.78,27.81,34438.0,25.4165,25.4165,25.2981,25.3254,34438.0
2023-10-02 14:20:00,27.81,27.82,27.75,27.77,49773.0,25.3254,25.3345,25.2708,25.289,49773.0
2023-10-02 14:25:00,27.76,27.77,27.68,27.68,45739.0,25.2799,25.289,25.207,25.207,45739.0
2023-10-02 14:30:00,27.68,27.73,27.67,27.67,87003.0,25.207,25.2525,25.1979,25.1979,87003.0
2023-10-02 14:35:00,27.67,27.7,27.63,27.65,69826.0,25.1979,25.2252,25.1615,25.1797,69826.0
2023-10-02 14:40:00,27.64,27.66,27.61,27.64,44398.0,25.1706,25.1888,25.1433,25.1706,44398.0
2023-10-02 14:45:00,27.64,27.7,27.63,27.66,80498.0,25.1706,25.2252,25.1615,25.1888,80498.0
2023-10-02 14:50:00,27.65,27.68,27.62,27.63,43058.0,25.1797,25.207,25.1524,25.1615,43058.0
2023-10-02 14:55:00,27.63,27.64,27.58,27.63,58212.0,25.1615,25.1706,25.1159,25.1615,58212.0
2023-10-02 15:00:00,27.62,27.64,27.58,27.59,41779.0,25.1524,25.1706,25.1159,25.125,41779.0
2023-10-02 15:05:00,27.59,27.66,27.57,27.61,59702.0,25.125,25.1888,25.1068,25.1433,59702.0
2023-10-02 15:10:00,27.62,27.63,27.57,27.59,72868.0,25.1524,25.1615,25.1068,25.125,72868.0
2023-10-02 15:15:00,27.6,27.67,27.6,27.62,68629.0,25.1342,25.1979,25.1342,25.1524,68629.0
2023-10-02 15:20:00,27.62,27.7,27.6,27.7,74729.0,25.1524,25.2252,25.1342,25.2252,74729.0
2023-10-02 15:25:00,27.7,27.7,27.61,27.63,65782.0,25.2252,25.2252,25.1433,25.1615,65782.0
2023-10-02 15:30:00,27.63,27.66,27.61,27.64,65545.0,25.1615,25.1888,25.1433,25.1706,65545.0
2023-10-02 15:35:00,27.65,27.66,27.59,27.62,67780.0,25.1797,25.1888,25.125,25.1524,67780.0
2023-10-02 15:40:00,27.62,27.63,27.58,27.59,109651.0,25.1524,25.1615,25.1159,25.125,109651.0
2023-10-02 15:45:00,27.58,27.6,27.55,27.58,119322.0,25.1159,25.1342,25.0886,25.1159,119322.0
2023-10-02 15:50:00,27.57,27.65,27.55,27.65,215216.0,25.1068,25.1797,25.0886,25.1797,215216.0
2023-10-02 15:55:00,27.65,27.7,27.61,27.63,451920.0,25.1797,25.2252,25.1433,25.1615,451920.0
2023-10-03 09:30:00,27.39,27.42,27.16,27.2,255011.0,24.9429,24.9702,24.7335,24.7699,255011.0
2023-10-03 09:35:00,27.21,27.24,27.02,27.04,119558.0,24.779,24.8063,24.606,24.6242,119558.0
2023-10-03 09:40:00,27.04,27.07,26.91,26.97,213271.0,24.6242,24.6515,24.5058,24.5604,213271.0
2023-10-03 09:45:00,26.98,27.22,26.83,27.19,128866.0,24.5695,24.7881,24.4329,24.7608,128866.0
2023-10-03 09:50:00,27.19,27.4,27.16,27.26,130307.0,24.7608,24.952,24.7335,24.8245,130307.0
2023-10-03 09:55:00,27.26,27.28,27.21,27.24,39921.0,24.8245,24.8427,24.779,24.8063,39921.0
2023-10-03 10:00:00,27.24,27.25,27.03,27.03,78711.0,24.8063,24.8154,24.6151,24.6151,78711.0
2023-10-03 10:05:00,27.03,27.04,26.99,27.0,67157.0,24.6151,24.6242,24.5787,24.5878,67157.0
2023-10-03 10:10:00,27.01,27.08,26.99,27.03,71461.0,24.5969,24.6606,24.5787,24.6151,71461.0
2023-10-03 10:15:00,27.03,27.09,26.99,27.04,147345.0,24.6151,24.6697,24.5787,24.6242,147345.0
2023-10-03 10:20:00,27.04,27.11,27.03,27.09,73612.0,24.6242,24.6879,24.6151,24.6697,73612.0
2023-10-03 10:25:00,27.09,27.16,27.07,27.09,143199.0,24.6697,24.7335,24.6515,24.6697,143199.0
2023-10-03 10:30:00,27.08,27.19,27.07,27.14,126881.0,24.6606,24.7608,24.6515,24.7153,126881.0
2023-10-03 10:35:00,27.14,27.18,27.08,27.09,63413.0,24.7153,24.7517,24.6606,24.6697,63413.0
2023-10-03 10:40:00,27.09,27.15,27.03,27.04,71274.0,24.6697,24.7244,24.6151,24.6242,71274.0
2023-10-03 10:45:00,27.04,27.05,26.99,27.02,116438.0,24.6242,24.6333,24.5787,24.606,116438.0
2023-10-03 10:50:00,27.01,27.05,26.99,27.05,79890.0,24.5969,24.6333,24.5787,24.6333,79890.0
2023-10-03 10:55:00,27.04,27.11,27.02,27.09,58802.0,24.6242,24.6879,24.606,24.6697,58802.0
2023-10-03 11:00:00,27.1,27.15,27.07,27.08,44467.0,24.6788,24.7244,24.6515,24.6606,44467.0
2023-10-03 11:05:00,27.08,27.16,27.06,27.11,33881.0,24.6606,24.7335,24.6424,24.6879,33881.0
2023-10-03 11:10:00,27.12,27.17,27.08,27.16,55840.0,24.697,24.7426,24.6606,24.7335,55840.0
2023-10-03 11:15:00,27.16,27.25,27.16,27.21,94063.0,24.7335,24.8154,24.7335,24.779,94063.0
2023-10-03 11:20:00,27.21,27.27,27.18,27.18,44859.0,24.779,24.8336,24.7517,24.7517,44859.0
2023-10-03 11:25:00,27.18,27.27,27.17,27.26,52860.0,24.7517,24.8336,24.7426,24.8245,52860.0
2023-10-03 11:30:00,27.26,27.29,27.15,27.15,64766.0,24.8245,24.8518,24.7244,24.7244,64766.0
2023-10-03 11:35:00,27.15,27.16,27.1,27.14,36812.0,24.7244,24.7335,24.6788,24.7153,36812.0
2023-10-03 11:40:00,27.14,27.21,27.12,27.18,91300.0,24.7153,24.779,24.697,24.7517,91300.0
2023-10-03 11:45:00,27.18,27.2,27.15,27.16,47071.0,24.7517,24.7699,24.7244,24.7335,47071.0
2023-10-03 11:50:00,27.17,27.17,27.08,27.09,59681.0,24.7426,24.7426,24.6606,24.6697,59681.0
2023-10-03 11:55:00,27.09,27.15,27.08,27.13,39397.0,24.6697,24.7244,24.6606,24.7061,39397.0
2023-10-03 12:00:00,27.13,27.24,27.12,27.22,84141.0,24.7061,24.8063,24.697,24.7881,84141.0
2023-10-03 12:05:00,27.23,27.27,27.15,27.17,27215.0,24.7972,24.8336,24.7244,24.7426,27215.0
2023-10-03 12:10:00,27.17,27.2,27.13,27.2,44608.0,24.7426,24.7699,24.7061,24.7699,44608.0
2023-10-03 12:15:00,27.2,27.21,27.11,27.13,27494.0,24.7699,24.779,24.6879,24.7061,27494.0
2023-10-03 12:20:00,27.12,27.13,27.07,27.11,18867.0,24.697,24.7061,24.6515,24.6879,18867.0
2023-10-03 12:25:00,27.11,27.2,27.1,27.19,68627.0,24.6879,24.7699,24.6788,24.7608,68627.0
2023-10-03 12:30:00,27.19,27.21,27.16,27.17,28858.0,24.7608,24.779,24.7335,24.7426,28858.0
2023-10-03 12:35:00,27.17,27.17,27.09,27.12,46434.0,24.7426,24.7426,24.6697,24.697,46434.0
2023-10-03 12:40:00,27.12,27.16,27.02,27.02,28060.0,24.697,24.7335,24.606,24.606,28060.0
2023-10-03 12:45:00,27.02,27.12,27.02,27.12,34074.0,24.606,24.697,24.606,24.697,34074.0
2023-10-03 12:50:00,27.11,27.11,27.06,27.09,36813.0,24.6879,24.6879,24.6424,24.6697,36813.0
2023-10-03 12:55:00,27.08,27.14,27.07,27.12,51989.0,24.6606,24.7153,24.6515,24.697,51989.0
2023-10-03 13:00:00,27.13,27.22,27.13,27.22,91100.0,24.7061,24.7881,24.7061,24.7881,91100.0
2023-10-03 13:05:00,27.22,27.25,27.2,27.24,73595.0,24.7881,24.8154,24.7699,24.8063,73595.0
2023-10-03 13:10:00,27.24,27.26,27.19,27.24,34131.0,24.8063,24.8245,24.7608,24.8063,34131.0
2023-10-03 13:15:00,27.24,27.26,27.21,27.21,17075.0,24.8063,24.8245,24.779,24.779,17075.0
2023-10-03 13:20:00,27.2,27.25,27.2,27.25,48945.0,24.7699,24.8154,24.7699,24.8154,48945.0
2023-10-03 13:25:00,27.24,27.25,27.17,27.2,22090.0,24.8063,24.8154,24.7426,24.7699,22090.0
2023-10-03 13:30:00,27.21,27.21,27.16,27.18,35769.0,24.779,24.779,24.7335,24.7517,35769.0
2023-10-03 13:35:00,27.17,27.18,27.13,27.17,24964.0,24.7426,24.7517,24.7061,24.7426,24964.0
2023-10-03 13:40:00,27.17,27.2,27.16,27.19,51403.0,24.7426,24.7699,24.7335,24.7608,51403.0
2023-10-03 13:45:00,27.18,27.2,27.15,27.16,93585.0,24.7517,24.7699,24.7244,24.7335,93585.0
2023-10-03 13:50:00,27.17,27.19,27.16,27.18,44735.0,24.7426,24.7608,24.7335,24.7517,44735.0
2023-10-03 13:55:00,27.18,27.18,27.1,27.11,34923.0,24.7517,24.7517,24.6788,24.6879,34923.0
2023-10-03 14:00:00,27.11,27.14,27.08,27.09,25831.0,24.6879,24.7153,24.6606,24.6697,25831.0
2023-10-03 14:05:00,27.1,27.1,27.06,27.09,32155.0,24.6788,24.6788,24.6424,24.6697,32155.0
2023-10-03 14:10:00,27.09,27.1,27.04,27.08,44289.0,24.6697,24.6788,24.6242,24.6606,44289.0
2023-10-03 14:15:00,27.09,27.09,27.04,27.07,27910.0,24.6697,24.6697,24.6242,24.6515,27910.0
2023-10-03 14:20:00,27.07,27.07,27.02,27.05,71418.0,24.6515,24.6515,24.606,24.6333,71418.0
2023-10-03 14:25:00,27.05,27.06,27.03,27.04,38334.0,24.6333,24.6424,24.6151,24.6242,38334.0
2023-10-03 14:30:00,27.04,27.12,27.04,27.11,78672.0,24.6242,24.697,24.6242,24.6879,78672.0
2023-10-03 14:35:00,27.11,27.17,27.1,27.17,121685.0,24.6879,24.7426,24.6788,24.7426,121685.0
2023-10-03 14:40:00,27.17,27.17,27.12,27.14,56466.0,24.7426,24.7426,24.697,24.7153,56466.0
2023-10-03 14:45:00,27.14,27.17,27.13,27.14,38884.0,24.7153,24.7426,24.7061,24.7153,38884.0
2023-10-03 14:50:00,27.14,27.21,27.14,27.17,37484.0,24.7153,24.779,24.7153,24.7426,37484.0
2023-10-03 14:55:00,27.17,27.19,27.13,27.15,43767.0,24.7426,24.7608,24.7061,24.7244,43767.0
2023-10-03 15:00:00,27.15,27.15,27.1,27.1,73747.0,24.7244,24.7244,24.6788,24.6788,73747.0
2023-10-03 15:05:00,27.11,27.11,27.04,27.08,73320.0,24.6879,24.6879,24.6242,24.6606,73320.0
2023-10-03 15:10:00,27.08,27.1,27.06,27.07,35252.0,24.6606,24.6788,24.6424,24.6515,35252.0
2023-10-03 15:15:00,27.07,27.11,27.06,27.09,67821.0,24.6515,24.6879,24.6424,24.6697,67821.0
2023-10-03 15:20:00,27.08,27.13,27.08,27.12,45174.0,24.6606,24.7061,24.6606,24.697,45174.0
2023-10-03 15:25:00,27.12,27.12,27.06,27.08,39853.0,24.697,24.697,24.6424,24.6606,39853.0
2023-10-03 15:30:00,27.08,27.12,27.07,27.08,79488.0,24.6606,24.697,24.6515,24.6606,79488.0
2023-10-03 15:35:00,27.08,27.12,27.05,27.12,75606.0,24.6606,24.697,24.6333,24.697,75606.0
2023-10-03 15:40:00,27.12,27.18,27.09,27.18,105082.0,24.697,24.7517,24.6697,24.7517,105082.0
2023-10-03 15:45:00,27.17,27.21,27.14,27.21,139922.0,24.7426,24.779,24.7153,24.779,139922.0
2023-10-03 15:50:00,27.2,27.25,27.16,27.19,174281.0,24.7699,24.8154,24.7335,24.7608,174281.0
2023-10-03 15:55:00,27.2,27.23,27.17,27.19,447011.0,24.7699,24.7972,24.7426,24.7608,447011.0
2023-10-04 09:30:00,27.31,27.37,27.11,27.14,171830.0,24.8701,24.9247,24.6879,24.7153,171830.0
2023-10-04 09:35:00,27.11,27.11,26.93,26.98,90321.0,24.6879,24.6879,24.524,24.5695,90321.0
2023-10-04 09:40:00,26.98,27.01,26.83,26.83,93190.0,24.5695,24.5969,24.4329,24.4329,93190.0
2023-10-04 09:45:00,26.83,26.86,26.76,26.84,71512.0,24.4329,24.4603,24.3692,24.4421,71512.0
2023-10-04 09:50:00,26.83,26.96,26.82,26.89,91492.0,24.4329,24.5513,24.4238,24.4876,91492.0
2023-10-04 09:55:00,26.89,26.99,26.89,26.96,73120.0,24.4876,24.5787,24.4876,24.5513,73120.0
2023-10-04 10:00:00,26.95,27.0,26.89,26.92,99014.0,24.5422,24.5878,24.4876,24.5149,99014.0
2023-10-04 10:05:00,26.91,26.95,26.83,26.95,71787.0,24.5058,24.5422,24.4329,24.5422,71787.0
2023-10-04 10:10:00,26.95,26.98,26.88,26.92,66410.0,24.5422,24.5695,24.4785,24.5149,66410.0
2023-10-04 10:15:00,26.91,26.91,26.77,26.83,87065.0,24.5058,24.5058,24.3783,24.4329,87065.0
2023-10-04 10:20:00,26.84,26.89,26.79,26.86,57835.0,24.4421,24.4876,24.3965,24.4603,57835.0
2023-10-04 10:25:00,26.85,26.85,26.8,26.8,33343.0,24.4512,24.4512,24.4056,24.4056,33343.0
2023-10-04 10:30:00,26.8,26.91,26.8,26.89,50613.0,24.4056,24.5058,24.4056,24.4876,50613.0
2023-10-04 10:35:00,26.88,26.93,26.78,26.79,48094.0,24.4785,24.524,24.3874,24.3965,48094.0
2023-10-04 10:40:00,26.79,26.8,26.73,26.74,94608.0,24.3965,24.4056,24.3419,24.351,94608.0
2023-10-04 10:45:00,26.74,26.76,26.7,26.71,54993.0,24.351,24.3692,24.3146,24.3237,54993.0
2023-10-04 10:50:00,26.71,26.76,26.71,26.75,40428.0,24.3237,24.3692,24.3237,24.3601,40428.0
2023-10-04 10:55:00,26.75,26.79,26.73,26.79,59862.0,24.3601,24.3965,24.3419,24.3965,59862.0
2023-10-04 11:00:00,26.79,26.8,26.75,26.79,77843.0,24.3965,24.4056,24.3601,24.3965,77843.0
2023-10-04 11:05:00,26.8,26.86,26.79,26.85,48181.0,24.4056,24.4603,24.3965,24.4512,48181.0
2023-10-04 11:10:00,26.85,26.88,26.8,26.8,49321.0,24.4512,24.4785,24.4056,24.4056,49321.0
2023-10-04 11:15:00,26.81,26.88,26.8,26.86,120179.0,24.4147,24.4785,24.4056,24.4603,120179.0
2023-10-04 11:20:00,26.86,26.91,26.79,26.83,82651.0,24.4603,24.5058,24.3965,24.4329,82651.0
2023-10-04 11:25:00,26.83,26.97,26.82,26.96,77379.0,24.4329,24.5604,24.4238,24.5513,77379.0
2023-10-04 11:30:00,26.95,26.95,26.83,26.88,28911.0,24.5422,24.5422,24.4329,24.4785,28911.0
2023-10-04 11:35:00,26.87,26.9,26.84,26.88,53542.0,24.4694,24.4967,24.4421,24.4785,53542.0
2023-10-04 11:40:00,26.88,26.97,26.87,26.94,63519.0,24.4785,24.5604,24.4694,24.5331,63519.0
2023-10-04 11:45:00,26.94,27.07,26.92,27.02,47483.0,24.5331,24.6515,24.5149,24.606,47483.0
2023-10-04 11:50:00,27.02,27.04,26.96,27.03,36880.0,24.606,24.6242,24.5513,24.6151,36880.0
2023-10-04 11:55:00,27.04,27.06,26.99,27.04,54550.0,24.6242,24.6424,24.5787,24.6242,54550.0
2023-10-04 12:00:00,27.04,27.05,26.97,27.0,31953.0,24.6242,24.6333,24.5604,24.5878,31953.0
2023-10-04 12:05:00,27.0,27.04,26.99,27.02,33437.0,24.5878,24.6242,24.5787,24.606,33437.0
2023-10-04 12:10:00,27.02,27.08,27.02,27.05,54731.0,24.606,24.6606,24.606,24.6333,54731.0
2023-10-04 12:15:00,27.06,27.17,27.06,27.17,35686.0,24.6424,24.7426,24.6424,24.7426,35686.0
2023-10-04 12:20:00,27.17,27.17,27.06,27.07,25634.0,24.7426,24.7426,24.6424,24.6515,25634.0
2023-10-04 12:25:00,27.07,27.11,27.07,27.1,32693.0,24.6515,24.6879,24.6515,24.6788,32693.0
2023-10-04 12:30:00,27.09,27.16,27.07,27.16,38153.0,24.6697,24.7335,24.6515,24.7335,38153.0
2023-10-04 12:35:00,27.15,27.18,27.07,27.08,47445.0,24.7244,24.7517,24.6515,24.6606,47445.0
2023-10-04 12:40:00,27.08,27.08,27.02,27.03,50081.0,24.6606,24.6606,24.606,24.6151,50081.0
2023-10-04 12:45:00,27.02,27.04,27.01,27.03,30427.0,24.606,24.6242,24.5969,24.6151,30427.0
2023-10-04 12:50:00,27.03,27.05,26.99,27.01,27344.0,24.6151,24.6333,24.5787,24.5969,27344.0
2023-10-04 12:55:00,27.01,27.02,26.97,27.01,23695.0,24.5969,24.606,24.5604,24.5969,23695.0
2023-10-04 13:00:00,27.01,27.03,26.96,26.99,26384.0,24.5969,24.6151,24.5513,24.5787,26384.0
2023-10-04 13:05:00,26.99,27.03,26.98,27.02,19872.0,24.5787,24.6151,24.5695,24.606,19872.0
2023-10-04 13:10:00,27.02,27.02,26.94,26.95,29422.0,24.606,24.606,24.5331,24.5422,29422.0
2023-10-04 13:15:00,26.95,26.99,26.94,26.98,74877.0,24.5422,24.5787,24.5331,24.5695,74877.0
2023-10-04 13:20:00,26.98,26.99,26.92,26.93,31209.0,24.5695,24.5787,24.5149,24.524,31209.0
2023-10-04 13:25:00,26.92,26.93,26.9,26.9,17271.0,24.5149,24.524,24.4967,24.4967,17271.0
2023-10-04 13:30:00,26.9,26.91,26.84,26.9,42446.0,24.4967,24.5058,24.4421,24.4967,42446.0
2023-10-04 13:35:00,26.9,26.91,26.87,26.87,17682.0,24.4967,24.5058,24.4694,24.4694,17682.0
2023-10-04 13:40:00,26.88,26.92,26.85,26.92,40779.0,24.4785,24.5149,24.4512,24.5149,40779.0
2023-10-04 13:45:00,26.92,26.93,26.9,26.93,17963.0,24.5149,24.524,24.4967,24.524,17963.0
2023-10-04 13:50:00,26.92,26.93,26.86,26.89,31110.0,24.5149,24.524,24.4603,24.4876,31110.0
2023-10-04 13:55:00,26.88,26.9,26.86,26.88,34806.0,24.4785,24.4967,24.4603,24.4785,34806.0
2023-10-04 14:00:00,26.87,26.91,26.87,26.91,36761.0,24.4694,24.5058,24.4694,24.5058,36761.0
2023-10-04 14:05:00,26.92,26.95,26.86,26.88,41431.0,24.5149,24.5422,24.4603,24.4785,41431.0
2023-10-04 14:10:00,26.88,26.92,26.86,26.89,25131.0,24.4785,24.5149,24.4603,24.4876,25131.0
2023-10-04 14:15:00,26.89,26.93,26.89,26.93,19324.0,24.4876,24.524,24.4876,24.524,19324.0
2023-10-04 14:20:00,26.92,26.93,26.82,26.84,76632.0,24.5149,24.524,24.4238,24.4421,76632.0
2023-10-04 14:25:00,26.84,26.89,26.84,26.88,44021.0,24.4421,24.4876,24.4421,24.4785,44021.0
2023-10-04 14:30:00,26.87,26.91,26.86,26.87,39195.0,24.4694,24.5058,24.4603,24.4694,39195.0
2023-10-04 14:35:00,26.87,26.89,26.86,26.89,55065.0,24.4694,24.4876,24.4603,24.4876,55065.0
2023-10-04 14:40:00,26.88,26.9,26.87,26.89,35907.0,24.4785,24.4967,24.4694,24.4876,35907.0
2023-10-04 14:45:00,26.89,26.94,26.89,26.93,22060.0,24.4876,24.5331,24.4876,24.524,22060.0
2023-10-04 14:50:00,26.92,26.92,26.89,26.92,16958.0,24.5149,24.5149,24.4876,24.5149,16958.0
2023-10-04 14:55:00,26.92,26.95,26.91,26.94,33532.0,24.5149,24.5422,24.5058,24.5331,33532.0
2023-10-04 15:00:00,26.94,26.99,26.93,26.96,31876.0,24.5331,24.5787,24.524,24.5513,31876.0
2023-10-04 15:05:00,26.96,26.98,26.93,26.96,34254.0,24.5513,24.5695,24.524,24.5513,34254.0
2023-10-04 15:10:00,26.96,27.03,26.95,27.01,51471.0,24.5513,24.6151,24.5422,24.5969,51471.0
2023-10-04 15:15:00,27.02,27.1,27.01,27.07,73929.0,24.606,24.6788,24.5969,24.6515,73929.0
2023-10-04 15:20:00,27.06,27.09,27.04,27.09,32590.0,24.6424,24.6697,24.6242,24.6697,32590.0
2023-10-04 15:25:00,27.08,27.1,27.07,27.09,39655.0,24.6606,24.6788,24.6515,24.6697,39655.0
2023-10-04 15:30:00,27.09,27.14,27.09,27.14,47445.0,24.6697,24.7153,24.6697,24.7153,47445.0
2023-10-04 15:35:00,27.14,27.2,27.13,27.15,50943.0,24.7153,24.7699,24.7061,24.7244,50943.0
2023-10-04 15:40:00,27.15,27.18,27.14,27.15,78174.0,24.7244,24.7517,24.7153,24.7244,78174.0
2023-10-04 15:45:00,27.14,27.2,27.11,27.16,81917.0,24.7153,24.7699,24.6879,24.7335,81917.0
2023-10-04 15:50:00,27.16,27.18,27.09,27.17,133555.0,24.7335,24.7517,24.6697,24.7426,133555.0
2023-10-04 15:55:00,27.16,27.2,27.14,27.16,269519.0,24.7335,24.7699,24.7153,24.7335,269519.0
2023-10-05 09:30:00,26.76,27.15,26.76,27.01,120463.0,24.3692,24.7244,24.3692,24.5969,120463.0
2023-10-05 09:35:00,27.02,27.07,26.81,26.82,73910.0,24.606,24.6515,24.4147,24.4238,73910.0
2023-10-05 09:40:00,26.82,26.87,26.68,26.7,113357.0,24.4238,24.4694,24.2963,24.3146,113357.0
2023-10-05 09:45:00,26.7,26.91,26.68,26.89,105572.0,24.3146,24.5058,24.2963,24.4876,105572.0
2023-10-05 09:50:00,26.9,27.1,26.9,27.09,53688.0,24.4967,24.6788,24.4967,24.6697,53688.0
2023-10-05 09:55:00,27.08,27.19,27.07,27.15,63417.0,24.6606,24.7608,24.6515,24.7244,63417.0
2023-10-05 10:00:00,27.16,27.22,27.1,27.19,72791.0,24.7335,24.7881,24.6788,24.7608,72791.0
2023-10-05 10:05:00,27.2,27.25,27.1,27.24,49902.0,24.7699,24.8154,24.6788,24.8063,49902.0
2023-10-05 10:10:00,27.24,27.3,27.16,27.3,64942.0,24.8063,24.861,24.7335,24.861,64942.0
2023-10-05 10:15:00,27.29,27.35,27.27,27.34,74348.0,24.8518,24.9065,24.8336,24.8974,74348.0
2023-10-05 10:20:00,27.34,27.35,27.28,27.29,70488.0,24.8974,24.9065,24.8427,24.8518,70488.0
2023-10-05 10:25:00,27.29,27.32,27.23,27.29,81049.0,24.8518,24.8792,24.7972,24.8518,81049.0
2023-10-05 10:30:00,27.29,27.31,27.21,27.21,170652.0,24.8518,24.8701,24.779,24.779,170652.0
2023-10-05 10:35:00,27.2,27.22,27.08,27.09,90913.0,24.7699,24.7881,24.6606,24.6697,90913.0
2023-10-05 10:40:00,27.09,27.19,27.08,27.19,65918.0,24.6697,24.7608,24.6606,24.7608,65918.0
2023-10-05 10:45:00,27.19,27.24,27.17,27.22,48646.0,24.7608,24.8063,24.7426,24.7881,48646.0
2023-10-05 10:50:00,27.21,27.25,27.15,27.2,64374.0,24.779,24.8154,24.7244,24.7699,64374.0
2023-10-05 10:55:00,27.21,27.25,27.2,27.21,35390.0,24.779,24.8154,24.7699,24.779,35390.0
2023-10-05 11:00:00,27.2,27.2,27.12,27.13,39814.0,24.7699,24.7699,24.697,24.7061,39814.0
2023-10-05 11:05:00,27.13,27.13,27.05,27.1,26847.0,24.7061,24.7061,24.6333,24.6788,26847.0
2023-10-05 11:10:00,27.1,27.15,27.09,27.12,29647.0,24.6788,24.7244,24.6697,24.697,29647.0
2023-10-05 11:15:00,27.12,27.16,27.04,27.04,69156.0,24.697,24.7335,24.6242,24.6242,69156.0
2023-10-05 11:20:00,27.05,27.1,27.01,27.1,68464.0,24.6333,24.6788,24.5969,24.6788,68464.0
2023-10-05 11:25:00,27.1,27.1,26.98,27.04,49123.0,24.6788,24.6788,24.5695,24.6242,49123.0
2023-10-05 11:30:00,27.04,27.04,26.98,27.0,49410.0,24.6242,24.6242,24.5695,24.5878,49410.0
2023-10-05 11:35:00,27.0,27.04,27.0,27.04,47576.0,24.5878,24.6242,24.5878,24.6242,47576.0
2023-10-05 11:40:00,27.04,27.05,26.96,26.96,45272.0,24.6242,24.6333,24.5513,24.5513,45272.0
2023-10-05 11:45:00,26.95,27.01,26.95,27.0,45031.0,24.5422,24.5969,24.5422,24.5878,45031.0
2023-10-05 11:50:00,26.99,27.02,26.97,27.01,37926.0,24.5787,24.606,24.5604,24.5969,37926.0
2023-10-05 11:55:00,27.01,27.01,26.94,26.95,58021.0,24.5969,24.5969,24.5331,24.5422,58021.0
2023-10-05 12:00:00,26.95,27.0,26.94,26.98,65049.0,24.5422,24.5878,24.5331,24.5695,65049.0
2023-10-05 12:05:00,26.98,27.01,26.97,26.97,73620.0,24.5695,24.5969,24.5604,24.5604,73620.0
2023-10-05 12:10:00,26.98,27.03,26.97,27.03,44589.0,24.5695,24.6151,24.5604,24.6151,44589.0
2023-10-05 12:15:00,27.03,27.03,26.94,26.98,54814.0,24.6151,24.6151,24.5331,24.5695,54814.0
2023-10-05 12:20:00,26.98,27.03,26.97,26.98,45054.0,24.5695,24.6151,24.5604,24.5695,45054.0
2023-10-05 12:25:00,26.98,27.04,26.97,27.02,58317.0,24.5695,24.6242,24.5604,24.606,58317.0
2023-10-05 12:30:00,27.03,27.08,27.02,27.04,28674.0,24.6151,24.6606,24.606,24.6242,28674.0
2023-10-05 12:35:00,27.04,27.09,27.03,27.07,79371.0,24.6242,24.6697,24.6151,24.6515,79371.0
2023-10-05 12:40:00,27.07,27.07,27.0,27.02,59950.0,24.6515,24.6515,24.5878,24.606,59950.0
2023-10-05 12:45:00,27.02,27.03,26.96,26.98,34707.0,24.606,24.6151,24.5513,24.5695,34707.0
2023-10-05 12:50:00,26.97,27.05,26.97,27.02,144327.0,24.5604,24.6333,24.5604,24.606,144327.0
2023-10-05 12:55:00,27.02,27.09,27.01,27.08,29050.0,24.606,24.6697,24.5969,24.6606,29050.0
2023-10-05 13:00:00,27.09,27.11,27.06,27.06,36436.0,24.6697,24.6879,24.6424,24.6424,36436.0
2023-10-05 13:05:00,27.07,27.07,27.03,27.05,57676.0,24.6515,24.6515,24.6151,24.6333,57676.0
2023-10-05 13:10:00,27.04,27.09,27.04,27.07,39711.0,24.6242,24.6697,24.6242,24.6515,39711.0
2023-10-05 13:15:00,27.07,27.1,27.07,27.09,48309.0,24.6515,24.6788,24.6515,24.6697,48309.0
2023-10-05 13:20:00,27.09,27.14,27.08,27.09,69832.0,24.6697,24.7153,24.6606,24.6697,69832.0
2023-10-05 13:25:00,27.08,27.1,27.06,27.1,33371.0,24.6606,24.6788,24.6424,24.6788,33371.0
2023-10-05 13:30:00,27.1,27.17,27.05,27.17,69268.0,24.6788,24.7426,24.6333,24.7426,69268.0
2023-10-05 13:35:00,27.17,27.25,27.16,27.21,83330.0,24.7426,24.8154,24.7335,24.779,83330.0
2023-10-05 13:40:00,27.22,27.26,27.21,27.26,78716.0,24.7881,24.8245,24.779,24.8245,78716.0
2023-10-05 13:45:00,27.26,27.31,27.23,27.24,106148.0,24.8245,24.8701,24.7972,24.8063,106148.0
2023-10-05 13:50:00,27.24,27.29,27.23,27.26,82582.0,24.8063,24.8518,24.7972,24.8245,82582.0
2023-10-05 13:55:00,27.26,27.33,27.25,27.32,36913.0,24.8245,24.8883,24.8154,24.8792,36913.0
2023-10-05 14:00:00,27.32,27.37,27.31,27.36,108424.0,24.8792,24.9247,24.8701,24.9156,108424.0
2023-10-05 14:05:00,27.37,27.37,27.3,27.33,59290.0,24.9247,24.9247,24.861,24.8883,59290.0
2023-10-05 14:10:00,27.33,27.34,27.29,27.3,123917.0,24.8883,24.8974,24.8518,24.861,123917.0
2023-10-05 14:15:00,27.3,27.37,27.3,27.37,141865.0,24.861,24.9247,24.861,24.9247,141865.0
2023-10-05 14:20:00,27.37,27.41,27.31,27.35,91601.0,24.9247,24.9611,24.8701,24.9065,91601.0
2023-10-05 14:25:00,27.35,27.37,27.3,27.33,137194.0,24.9065,24.9247,24.861,24.8883,137194.0
2023-10-05 14:30:00,27.33,27.4,27.32,27.39,107564.0,24.8883,24.952,24.8792,24.9429,107564.0
2023-10-05 14:35:00,27.39,27.4,27.35,27.39,93684.0,24.9429,24.952,24.9065,24.9429,93684.0
2023-10-05 14:40:00,27.39,27.41,27.32,27.36,148937.0,24.9429,24.9611,24.8792,24.9156,148937.0
2023-10-05 14:45:00,27.35,27.36,27.29,27.3,152956.0,24.9065,24.9156,24.8518,24.861,152956.0
2023-10-05 14:50:00,27.3,27.32,27.28,27.29,84482.0,24.861,24.8792,24.8427,24.8518,84482.0
2023-10-05 14:55:00,27.29,27.31,27.26,27.28,116482.0,24.8518,24.8701,24.8245,24.8427,116482.0
2023-10-05 15:00:00,27.28,27.3,27.26,27.27,97185.0,24.8427,24.861,24.8245,24.8336,97185.0
2023-10-05 15:05:00,27.27,27.28,27.24,27.25,109380.0,24.8336,24.8427,24.8063,24.8154,109380.0
2023-10-05 15:10:00,27.24,27.25,27.18,27.21,186389.0,24.8063,24.8154,24.7517,24.779,186389.0
2023-10-05 15:15:00,27.21,27.23,27.18,27.21,72415.0,24.779,24.7972,24.7517,24.779,72415.0
2023-10-05 15:20:00,27.21,27.24,27.2,27.24,81657.0,24.779,24.8063,24.7699,24.8063,81657.0
2023-10-05 15:25:00,27.24,27.35,27.23,27.35,53409.0,24.8063,24.9065,24.7972,24.9065,53409.0
2023-10-05 15:30:00,27.36,27.36,27.33,27.33,98218.0,24.9156,24.9156,24.8883,24.8883,98218.0
2023-10-05 15:35:00,27.34,27.35,27.31,27.32,110872.0,24.8974,24.9065,24.8701,24.8792,110872.0
2023-10-05 15:40:00,27.32,27.39,27.31,27.39,84236.0,24.8792,24.9429,24.8701,24.9429,84236.0
2023-10-05 15:45:00,27.38,27.42,27.34,27.34,147675.0,24.9338,24.9702,24.8974,24.8974,147675.0
2023-10-05 15:50:00,27.34,27.37,27.32,27.34,148875.0,24.8974,24.9247,24.8792,24.8974,148875.0
2023-10-05 15:55:00,27.33,27.35,27.26,27.28,735279.0,24.8883,24.9065,24.8245,24.8427,735279.0
2023-10-06 09:30:00,26.97,26.99,26.69,26.89,637709.0,24.5604,24.5787,24.3055,24.4876,637709.0
2023-10-06 09:35:00,26.9,26.95,26.83,26.94,60232.0,24.4967,24.5422,24.4329,24.5331,60232.0
2023-10-06 09:40:00,26.94,26.94,26.71,26.74,87058.0,24.5331,24.5331,24.3237,24.351,87058.0
2023-10-06 09:45:00,26.74,26.74,26.56,26.64,109356.0,24.351,24.351,24.1871,24.2599,109356.0
2023-10-06 09:50:00,26.64,26.81,26.61,26.76,99190.0,24.2599,24.4147,24.2326,24.3692,99190.0
2023-10-06 09:55:00,26.77,26.88,26.72,26.84,47799.0,24.3783,24.4785,24.3328,24.4421,47799.0
2023-10-06 10:00:00,26.84,26.94,26.81,26.9,83394.0,24.4421,24.5331,24.4147,24.4967,83394.0
2023-10-06 10:05:00,26.9,26.9,26.84,26.85,39953.0,24.4967,24.4967,24.4421,24.4512,39953.0
2023-10-06 10:10:00,26.85,26.9,26.76,26.78,100345.0,24.4512,24.4967,24.3692,24.3874,100345.0
2023-10-06 10:15:00,26.77,26.79,26.64,26.68,57385.0,24.3783,24.3965,24.2599,24.2963,57385.0
2023-10-06 10:20:00,26.67,26.87,26.62,26.87,86224.0,24.2872,24.4694,24.2417,24.4694,86224.0
2023-10-06 10:25:00,26.87,26.92,26.79,26.92,59362.0,24.4694,24.5149,24.3965,24.5149,59362.0
2023-10-06 10:30:00,26.92,27.0,26.86,26.93,143328.0,24.5149,24.5878,24.4603,24.524,143328.0
2023-10-06 10:35:00,26.92,27.08,26.92,27.08,123657.0,24.5149,24.6606,24.5149,24.6606,123657.0
2023-10-06 10:40:00,27.08,27.14,26.96,26.99,89578.0,24.6606,24.7153,24.5513,24.5787,89578.0
2023-10-06 10:45:00,26.98,27.02,26.9,26.93,50716.0,24.5695,24.606,24.4967,24.524,50716.0
2023-10-06 10:50:00,26.92,26.93,26.87,26.9,93600.0,24.5149,24.524,24.4694,24.4967,93600.0
2023-10-06 10:55:00,26.89,26.92,26.86,26.91,81937.0,24.4876,24.5149,24.4603,24.5058,81937.0
2023-10-06 11:00:00,26.91,27.02,26.89,27.02,79657.0,24.5058,24.606,24.4876,24.606,79657.0
2023-10-06 11:05:00,27.03,27.12,27.01,27.12,65798.0,24.6151,24.697,24.5969,24.697,65798.0
2023-10-06 11:10:00,27.12,27.2,27.09,27.19,52831.0,24.697,24.7699,24.6697,24.7608,52831.0
2023-10-06 11:15:00,27.19,27.24,27.14,27.16,54734.0,24.7608,24.8063,24.7153,24.7335,54734.0
2023-10-06 11:20:00,27.17,27.3,27.17,27.28,96806.0,24.7426,24.861,24.7426,24.8427,96806.0
2023-10-06 11:25:00,27.28,27.32,27.23,27.25,95174.0,24.8427,24.8792,24.7972,24.8154,95174.0
2023-10-06 11:30:00,27.25,27.28,27.15,27.23,94808.0,24.8154,24.8427,24.7244,24.7972,94808.0
2023-10-06 11:35:00,27.24,27.26,27.2,27.21,92732.0,24.8063,24.8245,24.7699,24.779,92732.0
2023-10-06 11:40:00,27.23,27.33,27.22,27.33,76467.0,24.7972,24.8883,24.7881,24.8883,76467.0
2023-10-06 11:45:00,27.33,27.38,27.28,27.37,107328.0,24.8883,24.9338,24.8427,24.9247,107328.0
2023-10-06 11:50:00,27.37,27.52,27.37,27.46,82366.0,24.9247,25.0613,24.9247,25.0067,82366.0
2023-10-06 11:55:00,27.48,27.54,27.45,27.52,65490.0,25.0249,25.0795,24.9976,25.0613,65490.0
2023-10-06 12:00:00,27.52,27.64,27.47,27.51,84280.0,25.0613,25.1706,25.0158,25.0522,84280.0
2023-10-06 12:05:00,27.51,27.58,27.48,27.54,46836.0,25.0522,25.1159,25.0249,25.0795,46836.0
2023-10-06 12:10:00,27.52,27.53,27.43,27.44,23603.0,25.0613,25.0704,24.9793,24.9884,23603.0
2023-10-06 12:15:00,27.45,27.46,27.41,27.44,61165.0,24.9976,25.0067,24.9611,24.9884,61165.0
2023-10-06 12:20:00,27.45,27.46,27.3,27.31,42811.0,24.9976,25.0067,24.861,24.8701,42811.0
2023-10-06 12:25:00,27.3,27.33,27.25,27.29,55403.0,24.861,24.8883,24.8154,24.8518,55403.0
2023-10-06 12:30:00,27.29,27.3,27.18,27.18,34733.0,24.8518,24.861,24.7517,24.7517,34733.0
2023-10-06 12:35:00,27.18,27.23,27.16,27.19,24218.0,24.7517,24.7972,24.7335,24.7608,24218.0
2023-10-06 12:40:00,27.19,27.28,27.18,27.27,40107.0,24.7608,24.8427,24.7517,24.8336,40107.0
2023-10-06 12:45:00,27.28,27.31,27.22,27.3,55111.0,24.8427,24.8701,24.7881,24.861,55111.0
2023-10-06 12:50:00,27.31,27.31,27.12,27.14,159967.0,24.8701,24.8701,24.697,24.7153,159967.0
2023-10-06 12:55:00,27.14,27.21,27.13,27.19,45082.0,24.7153,24.779,24.7061,24.7608,45082.0
2023-10-06 13:00:00,27.19,27.24,27.18,27.21,36921.0,24.7608,24.8063,24.7517,24.779,36921.0
2023-10-06 13:05:00,27.21,27.28,27.17,27.21,40763.0,24.779,24.8427,24.7426,24.779,40763.0
2023-10-06 13:10:00,27.2,27.31,27.19,27.29,61279.0,24.7699,24.8701,24.7608,24.8518,61279.0
2023-10-06 13:15:00,27.3,27.3,27.24,27.27,40917.0,24.861,24.861,24.8063,24.8336,40917.0
2023-10-06 13:20:00,27.27,27.32,27.24,27.3,46246.0,24.8336,24.8792,24.8063,24.861,46246.0
2023-10-06 13:25:00,27.3,27.33,27.26,27.3,73878.0,24.861,24.8883,24.8245,24.861,73878.0
2023-10-06 13:30:00,27.3,27.36,27.3,27.36,65105.0,24.861,24.9156,24.861,24.9156,65105.0
2023-10-06 13:35:00,27.37,27.38,27.31,27.34,145709.0,24.9247,24.9338,24.8701,24.8974,145709.0
2023-10-06 13:40:00,27.34,27.37,27.32,27.35,134914.0,24.8974,24.9247,24.8792,24.9065,134914.0
2023-10-06 13:45:00,27.34,27.4,27.33,27.39,72109.0,24.8974,24.952,24.8883,24.9429,72109.0
2023-10-06 13:50:00,27.39,27.43,27.38,27.39,127395.0,24.9429,24.9793,24.9338,24.9429,127395.0
2023-10-06 13:55:00,27.39,27.43,27.39,27.42,93044.0,24.9429,24.9793,24.9429,24.9702,93044.0
2023-10-06 14:00:00,27.42,27.48,27.4,27.43,174366.0,24.9702,25.0249,24.952,24.9793,174366.0
2023-10-06 14:05:00,27.43,27.48,27.4,27.45,55799.0,24.9793,25.0249,24.952,24.9976,55799.0
2023-10-06 14:10:00,27.46,27.48,27.42,27.46,63937.0,25.0067,25.0249,24.9702,25.0067,63937.0
2023-10-06 14:15:00,27.46,27.48,27.43,27.45,51565.0,25.0067,25.0249,24.9793,24.9976,51565.0
2023-10-06 14:20:00,27.45,27.49,27.44,27.46,67241.0,24.9976,25.034,24.9884,25.0067,67241.0
2023-10-06 14:25:00,27.46,27.52,27.45,27.52,109752.0,25.0067,25.0613,24.9976,25.0613,109752.0
2023-10-06 14:30:00,27.53,27.54,27.47,27.49,81120.0,25.0704,25.0795,25.0158,25.034,81120.0
2023-10-06 14:35:00,27.49,27.59,27.48,27.58,241772.0,25.034,25.125,25.0249,25.1159,241772.0
2023-10-06 14:40:00,27.58,27.58,27.52,27.55,100356.0,25.1159,25.1159,25.0613,25.0886,100356.0
2023-10-06 14:45:00,27.55,27.57,27.5,27.52,113335.0,25.0886,25.1068,25.0431,25.0613,113335.0
2023-10-06 14:50:00,27.53,27.55,27.5,27.51,64098.0,25.0704,25.0886,25.0431,25.0522,64098.0
2023-10-06 14:55:00,27.5,27.51,27.45,27.46,54303.0,25.0431,25.0522,24.9976,25.0067,54303.0
2023-10-06 15:00:00,27.46,27.49,27.42,27.44,70798.0,25.0067,25.034,24.9702,24.9884,70798.0
2023-10-06 15:05:00,27.44,27.46,27.39,27.41,59137.0,24.9884,25.0067,24.9429,24.9611,59137.0
2023-10-06 15:10:00,27.42,27.42,27.31,27.31,62076.0,24.9702,24.9702,24.8701,24.8701,62076.0
2023-10-06 15:15:00,27.32,27.35,27.28,27.34,80916.0,24.8792,24.9065,24.8427,24.8974,80916.0
2023-10-06 15:20:00,27.34,27.45,27.33,27.44,92142.0,24.8974,24.9976,24.8883,24.9884,92142.0
2023-10-06 15:25:00,27.44,27.45,27.39,27.43,46202.0,24.9884,24.9976,24.9429,24.9793,46202.0
2023-10-06 15:30:00,27.43,27.45,27.36,27.39,122313.0,24.9793,24.9976,24.9156,24.9429,122313.0
2023-10-06 15:35:00,27.39,27.41,27.37,27.4,102829.0,24.9429,24.9611,24.9247,24.952,102829.0
2023-10-06 15:40:00,27.41,27.41,27.35,27.4,117148.0,24.9611,24.9611,24.9065,24.952,117148.0
2023-10-06 15:45:00,27.39,27.43,27.38,27.41,152144.0,24.9429,24.9793,24.9338,24.9611,152144.0
2023-10-06 15:50:00,27.4,27.42,27.26,27.27,261950.0,24.952,24.9702,24.8245,24.8336,261950.0
2023-10-06 15:55:00,27.27,27.34,27.26,27.31,791255.0,24.8336,24.8974,24.8245,24.8701,791255.0
2023-10-09 09:30:00,26.98,27.47,26.94,27.46,193882.0,24.5695,25.0158,24.5331,25.0067,193882.0
2023-10-09 09:35:00,27.45,27.49,27.29,27.39,172695.0,24.9976,25.034,24.8518,24.9429,172695.0
2023-10-09 09:40:00,27.39,27.49,27.34,27.39,176354.0,24.9429,25.034,24.8974,24.9429,176354.0
2023-10-09 09:45:00,27.37,27.41,27.11,27.12,52751.0,24.9247,24.9611,24.6879,24.697,52751.0
2023-10-09 09:50:00,27.13,27.14,27.0,27.06,54759.0,24.7061,24.7153,24.5878,24.6424,54759.0
2023-10-09 09:55:00,27.05,27.14,27.03,27.1,53638.0,24.6333,24.7153,24.6151,24.6788,53638.0
2023-10-09 10:00:00,27.09,27.11,26.99,27.0,63569.0,24.6697,24.6879,24.5787,24.5878,63569.0
2023-10-09 10:05:00,26.99,27.03,26.94,26.97,212536.0,24.5787,24.6151,24.5331,24.5604,212536.0
2023-10-09 10:10:00,26.98,26.98,26.91,26.96,118676.0,24.5695,24.5695,24.5058,24.5513,118676.0
2023-10-09 10:15:00,26.95,27.02,26.93,26.99,65871.0,24.5422,24.606,24.524,24.5787,65871.0
2023-10-09 10:20:00,26.98,27.01,26.95,26.99,76278.0,24.5695,24.5969,24.5422,24.5787,76278.0
2023-10-09 10:25:00,26.98,27.02,26.95,26.98,78102.0,24.5695,24.606,24.5422,24.5695,78102.0
2023-10-09 10:30:00,26.98,27.04,26.94,26.96,116505.0,24.5695,24.6242,24.5331,24.5513,116505.0
2023-10-09 10:35:00,26.96,27.02,26.95,27.01,77135.0,24.5513,24.606,24.5422,24.5969,77135.0
2023-10-09 10:40:00,27.01,27.07,26.99,27.05,103035.0,24.5969,24.6515,24.5787,24.6333,103035.0
2023-10-09 10:45:00,27.05,27.06,26.97,26.98,355798.0,24.6333,24.6424,24.5604,24.5695,355798.0
2023-10-09 10:50:00,26.98,26.98,26.91,26.95,58195.0,24.5695,24.5695,24.5058,24.5422,58195.0
2023-10-09 10:55:00,26.95,26.99,26.93,26.97,62462.0,24.5422,24.5787,24.524,24.5604,62462.0
2023-10-09 11:00:00,26.98,27.08,26.96,27.06,121736.0,24.5695,24.6606,24.5513,24.6424,121736.0
2023-10-09 11:05:00,27.07,27.17,27.06,27.14,132206.0,24.6515,24.7426,24.6424,24.7153,132206.0
2023-10-09 11:10:00,27.15,27.18,27.1,27.17,148164.0,24.7244,24.7517,24.6788,24.7426,148164.0
2023-10-09 11:15:00,27.17,27.19,27.14,27.15,28573.0,24.7426,24.7608,24.7153,24.7244,28573.0
2023-10-09 11:20:00,27.15,27.16,27.14,27.16,34670.0,24.7244,24.7335,24.7153,24.7335,34670.0
2023-10-09 11:25:00,27.16,27.2,27.14,27.18,49494.0,24.7335,24.7699,24.7153,24.7517,49494.0
2023-10-09 11:30:00,27.18,27.21,27.17,27.19,52053.0,24.7517,24.779,24.7426,24.7608,52053.0
2023-10-09 11:35:00,27.18,27.18,27.11,27.11,44726.0,24.7517,24.7517,24.6879,24.6879,44726.0
2023-10-09 11:40:00,27.11,27.12,27.08,27.11,65015.0,24.6879,24.697,24.6606,24.6879,65015.0
2023-10-09 11:45:00,27.12,27.13,27.03,27.05,77030.0,24.697,24.7061,24.6151,24.6333,77030.0
2023-10-09 11:50:00,27.06,27.1,27.04,27.09,60937.0,24.6424,24.6788,24.6242,24.6697,60937.0
2023-10-09 11:55:00,27.09,27.15,27.06,27.15,55723.0,24.6697,24.7244,24.6424,24.7244,55723.0
2023-10-09 12:00:00,27.14,27.15,27.06,27.09,53538.0,24.7153,24.7244,24.6424,24.6697,53538.0
2023-10-09 12:05:00,27.08,27.19,27.07,27.15,40654.0,24.6606,24.7608,24.6515,24.7244,40654.0
2023-10-09 12:10:00,27.15,27.17,27.13,27.15,37206.0,24.7244,24.7426,24.7061,24.7244,37206.0
2023-10-09 12:15:00,27.14,27.18,27.13,27.14,81515.0,24.7153,24.7517,24.7061,24.7153,81515.0
2023-10-09 12:20:00,27.14,27.17,27.11,27.13,76124.0,24.7153,24.7426,24.6879,24.7061,76124.0
2023-10-09 12:25:00,27.13,27.13,27.02,27.03,32043.0,24.7061,24.7061,24.606,24.6151,32043.0
2023-10-09 12:30:00,27.04,27.06,27.03,27.06,45183.0,24.6242,24.6424,24.6151,24.6424,45183.0
2023-10-09 12:35:00,27.06,27.06,27.0,27.01,48471.0,24.6424,24.6424,24.5878,24.5969,48471.0
2023-10-09 12:40:00,27.01,27.04,27.0,27.02,42038.0,24.5969,24.6242,24.5878,24.606,42038.0
2023-10-09 12:45:00,27.02,27.07,27.0,27.05,37656.0,24.606,24.6515,24.5878,24.6333,37656.0
2023-10-09 12:50:00,27.06,27.09,27.06,27.08,52882.0,24.6424,24.6697,24.6424,24.6606,52882.0
2023-10-09 12:55:00,27.07,27.08,27.01,27.02,32414.0,24.6515,24.6606,24.5969,24.606,32414.0
2023-10-09 13:00:00,27.03,27.06,27.01,27.02,43030.0,24.6151,24.6424,24.5969,24.606,43030.0
2023-10-09 13:05:00,27.03,27.04,27.01,27.02,42431.0,24.6151,24.6242,24.5969,24.606,42431.0
2023-10-09 13:10:00,27.03,27.09,27.0,27.07,32384.0,24.6151,24.6697,24.5878,24.6515,32384.0
2023-10-09 13:15:00,27.07,27.13,27.06,27.11,41409.0,24.6515,24.7061,24.6424,24.6879,41409.0
2023-10-09 13:20:00,27.11,27.13,27.08,27.13,44953.0,24.6879,24.7061,24.6606,24.7061,44953.0
2023-10-09 13:25:00,27.13,27.15,27.11,27.12,52597.0,24.7061,24.7244,24.6879,24.697,52597.0
2023-10-09 13:30:00,27.13,27.18,27.12,27.16,74083.0,24.7061,24.7517,24.697,24.7335,74083.0
2023-10-09 13:35:00,27.15,27.18,27.12,27.17,64654.0,24.7244,24.7517,24.697,24.7426,64654.0
2023-10-09 13:40:00,27.17,27.24,27.16,27.24,87215.0,24.7426,24.8063,24.7335,24.8063,87215.0
2023-10-09 13:45:00,27.24,27.3,27.24,27.3,46269.0,24.8063,24.861,24.8063,24.861,46269.0
2023-10-09 13:50:00,27.3,27.35,27.3,27.35,38776.0,24.861,24.9065,24.861,24.9065,38776.0
2023-10-09 13:55:00,27.35,27.36,27.34,27.35,106343.0,24.9065,24.9156,24.8974,24.9065,106343.0
2023-10-09 14:00:00,27.35,27.39,27.33,27.39,121687.0,24.9065,24.9429,24.8883,24.9429,121687.0
2023-10-09 14:05:00,27.39,27.41,27.37,27.38,72308.0,24.9429,24.9611,24.9247,24.9338,72308.0
2023-10-09 14:10:00,27.38,27.42,27.38,27.42,52513.0,24.9338,24.9702,24.9338,24.9702,52513.0
2023-10-09 14:15:00,27.42,27.47,27.41,27.46,66735.0,24.9702,25.0158,24.9611,25.0067,66735.0
2023-10-09 14:20:00,27.46,27.48,27.43,27.45,76334.0,25.0067,25.0249,24.9793,24.9976,76334.0
2023-10-09 14:25:00,27.44,27.46,27.43,27.45,83578.0,24.9884,25.0067,24.9793,24.9976,83578.0
2023-10-09 14:30:00,27.44,27.45,27.38,27.39,94650.0,24.9884,24.9976,24.9338,24.9429,94650.0
2023-10-09 14:35:00,27.39,27.42,27.37,27.42,112737.0,24.9429,24.9702,24.9247,24.9702,112737.0
2023-10-09 14:40:00,27.42,27.49,27.42,27.48,49251.0,24.9702,25.034,24.9702,25.0249,49251.0
2023-10-09 14:45:00,27.48,27.48,27.43,27.44,59559.0,25.0249,25.0249,24.9793,24.9884,59559.0
2023-10-09 14:50:00,27.44,27.47,27.43,27.47,60839.0,24.9884,25.0158,24.9793,25.0158,60839.0
2023-10-09 14:55:00,27.46,27.51,27.46,27.48,55461.0,25.0067,25.0522,25.0067,25.0249,55461.0
2023-10-09 15:00:00,27.49,27.49,27.39,27.45,148546.0,25.034,25.034,24.9429,24.9976,148546.0
2023-10-09 15:05:00,27.45,27.48,27.44,27.45,79008.0,24.9976,25.0249,24.9884,24.9976,79008.0
2023-10-09 15:10:00,27.45,27.45,27.36,27.36,95262.0,24.9976,24.9976,24.9156,24.9156,95262.0
2023-10-09 15:15:00,27.36,27.39,27.34,27.37,75333.0,24.9156,24.9429,24.8974,24.9247,75333.0
2023-10-09 15:20:00,27.37,27.39,27.34,27.39,57418.0,24.9247,24.9429,24.8974,24.9429,57418.0
2023-10-09 15:25:00,27.39,27.4,27.36,27.39,64228.0,24.9429,24.952,24.9156,24.9429,64228.0
2023-10-09 15:30:00,27.39,27.4,27.33,27.34,125966.0,24.9429,24.952,24.8883,24.8974,125966.0
2023-10-09 15:35:00,27.34,27.37,27.33,27.34,68917.0,24.8974,24.9247,24.8883,24.8974,68917.0
2023-10-09 15:40:00,27.34,27.34,27.29,27.33,114516.0,24.8974,24.8974,24.8518,24.8883,114516.0
2023-10-09 15:45:00,27.33,27.36,27.32,27.35,142113.0,24.8883,24.9156,24.8792,24.9065,142113.0
2023-10-09 15:50:00,27.34,27.37,27.33,27.37,235301.0,24.8974,24.9247,24.8883,24.9247,235301.0
2023-10-09 15:55:00,27.37,27.44,27.36,27.44,572032.0,24.9247,24.9884,24.9156,24.9884,572032.0
2023-10-10 09:30:00,29.37,29.69,28.82,29.0,1508358.0,26.746,27.0374,26.2452,26.4091,1508358.0
2023-10-10 09:35:00,29.0,29.1,28.8,28.97,680295.0,26.4091,26.5001,26.2269,26.3818,680295.0
2023-10-10 09:40:00,28.97,28.99,28.69,28.71,434490.0,26.3818,26.4,26.1268,26.145,434490.0
2023-10-10 09:45:00,28.72,29.17,28.71,29.05,286860.0,26.1541,26.5639,26.145,26.4546,286860.0
2023-10-10 09:50:00,29.06,29.12,28.96,29.07,175440.0,26.4637,26.5184,26.3726,26.4728,175440.0
2023-10-10 09:55:00,29.07,29.1,28.83,28.86,155857.0,26.4728,26.5001,26.2543,26.2816,155857.0
2023-10-10 10:00:00,28.87,28.92,28.75,28.91,266233.0,26.2907,26.3362,26.1814,26.3271,266233.0
2023-10-10 10:05:00,28.91,29.29,28.88,29.27,446001.0,26.3271,26.6732,26.2998,26.655,446001.0
2023-10-10 10:10:00,29.28,29.31,29.24,29.29,276624.0,26.6641,26.6914,26.6276,26.6732,276624.0
2023-10-10 10:15:00,29.29,29.41,29.27,29.38,242744.0,26.6732,26.7824,26.655,26.7551,242744.0
2023-10-10 10:20:00,29.37,29.46,29.35,29.35,223226.0,26.746,26.828,26.7278,26.7278,223226.0
2023-10-10 10:25:00,29.35,29.38,29.18,29.23,311276.0,26.7278,26.7551,26.573,26.6185,311276.0
2023-10-10 10:30:00,29.23,29.43,29.18,29.34,328605.0,26.6185,26.8007,26.573,26.7187,328605.0
2023-10-10 10:35:00,29.35,29.35,29.21,29.24,175228.0,26.7278,26.7278,26.6003,26.6276,175228.0
2023-10-10 10:40:00,29.25,29.37,29.24,29.26,173463.0,26.6367,26.746,26.6276,26.6458,173463.0
2023-10-10 10:45:00,29.25,29.25,29.09,29.18,128917.0,26.6367,26.6367,26.491,26.573,128917.0
2023-10-10 10:50:00,29.17,29.2,29.1,29.13,99032.0,26.5639,26.5912,26.5001,26.5275,99032.0
2023-10-10 10:55:00,29.12,29.12,29.02,29.07,108495.0,26.5184,26.5184,26.4273,26.4728,108495.0
2023-10-10 11:00:00,29.06,29.09,28.92,29.08,154873.0,26.4637,26.491,26.3362,26.4819,154873.0
2023-10-10 11:05:00,29.08,29.12,29.05,29.12,152291.0,26.4819,26.5184,26.4546,26.5184,152291.0
2023-10-10 11:10:00,29.12,29.16,29.11,29.14,76501.0,26.5184,26.5548,26.5092,26.5366,76501.0
2023-10-10 11:15:00,29.14,29.16,29.1,29.13,105082.0,26.5366,26.5548,26.5001,26.5275,105082.0
2023-10-10 11:20:00,29.13,29.13,29.06,29.09,146363.0,26.5275,26.5275,26.4637,26.491,146363.0
2023-10-10 11:25:00,29.09,29.09,29.02,29.07,220108.0,26.491,26.491,26.4273,26.4728,220108.0
2023-10-10 11:30:00,29.08,29.2,29.06,29.19,96634.0,26.4819,26.5912,26.4637,26.5821,96634.0
2023-10-10 11:35:00,29.19,29.22,29.17,29.19,100202.0,26.5821,26.6094,26.5639,26.5821,100202.0
2023-10-10 11:40:00,29.19,29.23,29.18,29.19,112344.0,26.5821,26.6185,26.573,26.5821,112344.0
2023-10-10 11:45:00,29.19,29.22,29.14,29.2,236565.0,26.5821,26.6094,26.5366,26.5912,236565.0
2023-10-10 11:50:00,29.21,29.27,29.2,29.26,59247.0,26.6003,26.655,26.5912,26.6458,59247.0
2023-10-10 11:55:00,29.27,29.32,29.25,29.27,121643.0,26.655,26.7005,26.6367,26.655,121643.0
2023-10-10 12:00:00,29.27,29.31,29.24,29.3,51099.0,26.655,26.6914,26.6276,26.6823,51099.0
2023-10-10 12:05:00,29.3,29.32,29.24,29.28,72592.0,26.6823,26.7005,26.6276,26.6641,72592.0
2023-10-10 12:10:00,29.28,29.3,29.24,29.25,89870.0,26.6641,26.6823,26.6276,26.6367,89870.0
2023-10-10 12:15:00,29.25,29.25,29.19,29.19,89008.0,26.6367,26.6367,26.5821,26.5821,89008.0
2023-10-10 12:20:00,29.19,29.22,29.14,29.21,168288.0,26.5821,26.6094,26.5366,26.6003,168288.0
2023-10-10 12:25:00,29.2,29.21,29.18,29.19,48055.0,26.5912,26.6003,26.573,26.5821,48055.0
2023-10-10 12:30:00,29.19,29.22,29.16,29.21,123709.0,26.5821,26.6094,26.5548,26.6003,123709.0
2023-10-10 12:35:00,29.21,29.22,29.19,29.22,53907.0,26.6003,26.6094,26.5821,26.6094,53907.0
2023-10-10 12:40:00,29.23,29.23,29.14,29.16,70580.0,26.6185,26.6185,26.5366,26.5548,70580.0
2023-10-10 12:45:00,29.17,29.22,29.15,29.2,72571.0,26.5639,26.6094,26.5457,26.5912,72571.0
2023-10-10 12:50:00,29.21,29.28,29.2,29.28,76355.0,26.6003,26.6641,26.5912,26.6641,76355.0
2023-10-10 12:55:00,29.28,29.3,29.18,29.28,129947.0,26.6641,26.6823,26.573,26.6641,129947.0
2023-10-10 13:00:00,29.28,29.28,29.12,29.12,100975.0,26.6641,26.6641,26.5184,26.5184,100975.0
2023-10-10 13:05:00,29.12,29.2,29.09,29.14,118178.0,26.5184,26.5912,26.491,26.5366,118178.0
2023-10-10 13:10:00,29.13,29.17,29.12,29.17,82867.0,26.5275,26.5639,26.5184,26.5639,82867.0
2023-10-10 13:15:00,29.17,29.24,29.14,29.24,64677.0,26.5639,26.6276,26.5366,26.6276,64677.0
2023-10-10 13:20:00,29.23,29.32,29.22,29.3,84626.0,26.6185,26.7005,26.6094,26.6823,84626.0
2023-10-10 13:25:00,29.3,29.31,29.23,29.3,66434.0,26.6823,26.6914,26.6185,26.6823,66434.0
2023-10-10 13:30:00,29.3,29.31,29.24,29.25,112450.0,26.6823,26.6914,26.6276,26.6367,112450.0
2023-10-10 13:35:00,29.25,29.38,29.25,29.35,126891.0,26.6367,26.7551,26.6367,26.7278,126891.0
2023-10-10 13:40:00,29.35,29.45,29.34,29.44,118226.0,26.7278,26.8189,26.7187,26.8098,118226.0
2023-10-10 13:45:00,29.44,29.47,29.41,29.43,136374.0,26.8098,26.8371,26.7824,26.8007,136374.0
2023-10-10 13:50:00,29.44,29.44,29.38,29.4,158119.0,26.8098,26.8098,26.7551,26.7733,158119.0
2023-10-10 13:55:00,29.4,29.49,29.39,29.49,107133.0,26.7733,26.8553,26.7642,26.8553,107133.0
2023-10-10 14:00:00,29.49,29.49,29.4,29.42,104682.0,26.8553,26.8553,26.7733,26.7916,104682.0
2023-10-10 14:05:00,29.42,29.44,29.37,29.39,56669.0,26.7916,26.8098,26.746,26.7642,56669.0
2023-10-10 14:10:00,29.39,29.4,29.25,29.26,121957.0,26.7642,26.7733,26.6367,26.6458,121957.0
2023-10-10 14:15:00,29.26,29.26,29.17,29.21,104769.0,26.6458,26.6458,26.5639,26.6003,104769.0
2023-10-10 14:20:00,29.21,29.22,29.1,29.11,90674.0,26.6003,26.6094,26.5001,26.5092,90674.0
2023-10-10 14:25:00,29.11,29.23,29.07,29.21,130967.0,26.5092,26.6185,26.4728,26.6003,130967.0
2023-10-10 14:30:00,29.21,29.28,29.19,29.28,135294.0,26.6003,26.6641,26.5821,26.6641,135294.0
2023-10-10 14:35:00,29.28,29.31,29.21,29.28,135838.0,26.6641,26.6914,26.6003,26.6641,135838.0
2023-10-10 14:40:00,29.28,29.35,29.26,29.35,99619.0,26.6641,26.7278,26.6458,26.7278,99619.0
2023-10-10 14:45:00,29.35,29.4,29.31,29.32,95348.0,26.7278,26.7733,26.6914,26.7005,95348.0
2023-10-10 14:50:00,29.32,29.32,29.24,29.25,84142.0,26.7005,26.7005,26.6276,26.6367,84142.0
2023-10-10 14:55:00,29.25,29.25,29.22,29.23,57648.0,26.6367,26.6367,26.6094,26.6185,57648.0
2023-10-10 15:00:00,29.22,29.26,29.21,29.25,70118.0,26.6094,26.6458,26.6003,26.6367,70118.0
2023-10-10 15:05:00,29.24,29.26,29.22,29.26,94828.0,26.6276,26.6458,26.6094,26.6458,94828.0
2023-10-10 15:10:00,29.26,29.26,29.15,29.18,106038.0,26.6458,26.6458,26.5457,26.573,106038.0
2023-10-10 15:15:00,29.18,29.24,29.17,29.19,144925.0,26.573,26.6276,26.5639,26.5821,144925.0
2023-10-10 15:20:00,29.19,29.2,29.12,29.14,127336.0,26.5821,26.5912,26.5184,26.5366,127336.0
2023-10-10 15:25:00,29.14,29.14,29.1,29.11,99980.0,26.5366,26.5366,26.5001,26.5092,99980.0
2023-10-10 15:30:00,29.11,29.12,29.07,29.1,116543.0,26.5092,26.5184,26.4728,26.5001,116543.0
2023-10-10 15:35:00,29.1,29.16,29.08,29.16,178450.0,26.5001,26.5548,26.4819,26.5548,178450.0
2023-10-10 15:40:00,29.16,29.2,29.15,29.16,200444.0,26.5548,26.5912,26.5457,26.5548,200444.0
2023-10-10 15:45:00,29.16,29.19,29.12,29.18,209287.0,26.5548,26.5821,26.5184,26.573,209287.0
2023-10-10 15:50:00,29.18,29.21,29.17,29.21,453636.0,26.573,26.6003,26.5639,26.6003,453636.0
2023-10-10 15:55:00,29.21,29.26,29.2,29.26,943539.0,26.6003,26.6458,26.5912,26.6458,943539.0
2023-10-11 09:30:00,29.34,29.7,29.34,29.65,243873.0,26.7187,27.0465,26.7187,27.001,243873.0
2023-10-11 09:35:00,29.66,29.74,29.6,29.68,248428.0,27.0101,27.083,26.9555,27.0283,248428.0
2023-10-11 09:40:00,29.67,29.92,29.66,29.85,286703.0,27.0192,27.2469,27.0101,27.1831,286703.0
2023-10-11 09:45:00,29.84,29.84,29.54,29.55,179048.0,27.174,27.174,26.9008,26.9099,179048.0
2023-10-11 09:50:00,29.55,29.57,29.32,29.36,79325.0,26.9099,26.9281,26.7005,26.7369,79325.0
2023-10-11 09:55:00,29.37,29.53,29.37,29.49,128052.0,26.746,26.8917,26.746,26.8553,128052.0
2023-10-11 10:00:00,29.49,29.64,29.48,29.63,104739.0,26.8553,26.9919,26.8462,26.9828,104739.0
2023-10-11 10:05:00,29.63,29.66,29.54,29.6,119858.0,26.9828,27.0101,26.9008,26.9555,119858.0
2023-10-11 10:10:00,29.6,29.61,29.52,29.58,149027.0,26.9555,26.9646,26.8826,26.9373,149027.0
2023-10-11 10:15:00,29.57,29.63,29.53,29.62,83714.0,26.9281,26.9828,26.8917,26.9737,83714.0
2023-10-11 10:20:00,29.61,29.62,29.51,29.59,129350.0,26.9646,26.9737,26.8735,26.9464,129350.0
2023-10-11 10:25:00,29.58,29.66,29.55,29.65,103797.0,26.9373,27.0101,26.9099,27.001,103797.0
2023-10-11 10:30:00,29.65,29.67,29.52,29.53,114412.0,27.001,27.0192,26.8826,26.8917,114412.0
2023-10-11 10:35:00,29.52,29.53,29.44,29.51,73590.0,26.8826,26.8917,26.8098,26.8735,73590.0
2023-10-11 10:40:00,29.51,29.56,29.46,29.55,78869.0,26.8735,26.919,26.828,26.9099,78869.0
2023-10-11 10:45:00,29.56,29.59,29.54,29.59,80715.0,26.919,26.9464,26.9008,26.9464,80715.0
2023-10-11 10:50:00,29.59,29.64,29.54,29.62,123662.0,26.9464,26.9919,26.9008,26.9737,123662.0
2023-10-11 10:55:00,29.62,29.73,29.59,29.71,85843.0,26.9737,27.0739,26.9464,27.0556,85843.0
2023-10-11 11:00:00,29.72,29.82,29.67,29.78,188356.0,27.0647,27.1558,27.0192,27.1194,188356.0
2023-10-11 11:05:00,29.78,29.82,29.68,29.73,163895.0,27.1194,27.1558,27.0283,27.0739,163895.0
2023-10-11 11:10:00,29.72,29.72,29.5,29.51,64374.0,27.0647,27.0647,26.8644,26.8735,64374.0
2023-10-11 11:15:00,29.52,29.52,29.34,29.38,79542.0,26.8826,26.8826,26.7187,26.7551,79542.0
2023-10-11 11:20:00,29.37,29.52,29.32,29.51,72609.0,26.746,26.8826,26.7005,26.8735,72609.0
2023-10-11 11:25:00,29.52,29.55,29.49,29.54,80564.0,26.8826,26.9099,26.8553,26.9008,80564.0
2023-10-11 11:30:00,29.55,29.6,29.54,29.59,90944.0,26.9099,26.9555,26.9008,26.9464,90944.0
2023-10-11 11:35:00,29.59,29.59,29.49,29.56,50226.0,26.9464,26.9464,26.8553,26.919,50226.0
2023-10-11 11:40:00,29.56,29.56,29.45,29.47,64521.0,26.919,26.919,26.8189,26.8371,64521.0
2023-10-11 11:45:00,29.47,29.49,29.44,29.47,38805.0,26.8371,26.8553,26.8098,26.8371,38805.0
2023-10-11 11:50:00,29.47,29.5,29.46,29.46,29953.0,26.8371,26.8644,26.828,26.828,29953.0
2023-10-11 11:55:00,29.45,29.45,29.37,29.39,56263.0,26.8189,26.8189,26.746,26.7642,56263.0
2023-10-11 12:00:00,29.39,29.43,29.38,29.42,40674.0,26.7642,26.8007,26.7551,26.7916,40674.0
2023-10-11 12:05:00,29.41,29.43,29.37,29.43,63242.0,26.7824,26.8007,26.746,26.8007,63242.0
2023-10-11 12:10:00,29.42,29.45,29.4,29.41,34272.0,26.7916,26.8189,26.7733,26.7824,34272.0
2023-10-11 12:15:00,29.41,29.41,29.35,29.4,64363.0,26.7824,26.7824,26.7278,26.7733,64363.0
2023-10-11 12:20:00,29.4,29.4,29.29,29.29,76164.0,26.7733,26.7733,26.6732,26.6732,76164.0
2023-10-11 12:25:00,29.3,29.33,29.27,29.29,80188.0,26.6823,26.7096,26.655,26.6732,80188.0
2023-10-11 12:30:00,29.29,29.34,29.27,29.32,39329.0,26.6732,26.7187,26.655,26.7005,39329.0
2023-10-11 12:35:00,29.32,29.4,29.31,29.38,52001.0,26.7005,26.7733,26.6914,26.7551,52001.0
2023-10-11 12:40:00,29.38,29.44,29.36,29.44,185118.0,26.7551,26.8098,26.7369,26.8098,185118.0
2023-10-11 12:45:00,29.44,29.44,29.36,29.39,77405.0,26.8098,26.8098,26.7369,26.7642,77405.0
2023-10-11 12:50:00,29.38,29.4,29.31,29.32,35179.0,26.7551,26.7733,26.6914,26.7005,35179.0
2023-10-11 12:55:00,29.31,29.39,29.28,29.38,56964.0,26.6914,26.7642,26.6641,26.7551,56964.0
2023-10-11 13:00:00,29.38,29.42,29.34,29.35,38756.0,26.7551,26.7916,26.7187,26.7278,38756.0
2023-10-11 13:05:00,29.36,29.39,29.35,29.39,45758.0,26.7369,26.7642,26.7278,26.7642,45758.0
2023-10-11 13:10:00,29.39,29.41,29.34,29.41,71820.0,26.7642,26.7824,26.7187,26.7824,71820.0
2023-10-11 13:15:00,29.41,29.42,29.31,29.34,68985.0,26.7824,26.7916,26.6914,26.7187,68985.0
2023-10-11 13:20:00,29.34,29.39,29.3,29.33,170522.0,26.7187,26.7642,26.6823,26.7096,170522.0
2023-10-11 13:25:00,29.33,29.36,29.31,29.33,98829.0,26.7096,26.7369,26.6914,26.7096,98829.0
2023-10-11 13:30:00,29.33,29.34,29.28,29.3,58839.0,26.7096,26.7187,26.6641,26.6823,58839.0
2023-10-11 13:35:00,29.3,29.33,29.28,29.3,59732.0,26.6823,26.7096,26.6641,26.6823,59732.0
2023-10-11 13:40:00,29.3,29.32,29.28,29.32,102613.0,26.6823,26.7005,26.6641,26.7005,102613.0
2023-10-11 13:45:00,29.31,29.36,29.3,29.36,67142.0,26.6914,26.7369,26.6823,26.7369,67142.0
2023-10-11 13:50:00,29.35,29.47,29.35,29.44,100606.0,26.7278,26.8371,26.7278,26.8098,100606.0
2023-10-11 13:55:00,29.43,29.44,29.41,29.43,42279.0,26.8007,26.8098,26.7824,26.8007,42279.0
2023-10-11 14:00:00,29.43,29.47,29.39,29.42,62639.0,26.8007,26.8371,26.7642,26.7916,62639.0
2023-10-11 14:05:00,29.41,29.44,29.38,29.41,51537.0,26.7824,26.8098,26.7551,26.7824,51537.0
2023-10-11 14:10:00,29.42,29.49,29.41,29.48,59405.0,26.7916,26.8553,26.7824,26.8462,59405.0
2023-10-11 14:15:00,29.49,29.52,29.47,29.48,50679.0,26.8553,26.8826,26.8371,26.8462,50679.0
2023-10-11 14:20:00,29.49,29.57,29.47,29.56,46250.0,26.8553,26.9281,26.8371,26.919,46250.0
2023-10-11 14:25:00,29.56,29.59,29.54,29.55,85973.0,26.919,26.9464,26.9008,26.9099,85973.0
2023-10-11 14:30:00,29.55,29.59,29.55,29.58,40161.0,26.9099,26.9464,26.9099,26.9373,40161.0
2023-10-11 14:35:00,29.58,29.6,29.56,29.57,53059.0,26.9373,26.9555,26.919,26.9281,53059.0
2023-10-11 14:40:00,29.56,29.6,29.55,29.59,70508.0,26.919,26.9555,26.9099,26.9464,70508.0
2023-10-11 14:45:00,29.59,29.62,29.56,29.62,95076.0,26.9464,26.9737,26.919,26.9737,95076.0
2023-10-11 14:50:00,29.62,29.63,29.59,29.63,62171.0,26.9737,26.9828,26.9464,26.9828,62171.0
2023-10-11 14:55:00,29.63,29.63,29.58,29.61,87806.0,26.9828,26.9828,26.9373,26.9646,87806.0
2023-10-11 15:00:00,29.61,29.63,29.58,29.63,108284.0,26.9646,26.9828,26.9373,26.9828,108284.0
2023-10-11 15:05:00,29.62,29.67,29.61,29.67,85993.0,26.9737,27.0192,26.9646,27.0192,85993.0
2023-10-11 15:10:00,29.67,29.68,29.63,29.64,81759.0,27.0192,27.0283,26.9828,26.9919,81759.0
2023-10-11 15:15:00,29.65,29.65,29.59,29.64,79488.0,27.001,27.001,26.9464,26.9919,79488.0
2023-10-11 15:20:00,29.63,29.65,29.61,29.63,55324.0,26.9828,27.001,26.9646,26.9828,55324.0
2023-10-11 15:25:00,29.62,29.68,29.61,29.68,77505.0,26.9737,27.0283,26.9646,27.0283,77505.0
2023-10-11 15:30:00,29.67,29.7,29.65,29.67,114402.0,27.0192,27.0465,27.001,27.0192,114402.0
2023-10-11 15:35:00,29.67,29.69,29.62,29.68,124246.0,27.0192,27.0374,26.9737,27.0283,124246.0
2023-10-11 15:40:00,29.68,29.68,29.64,29.66,687564.0,27.0283,27.0283,26.9919,27.0101,687564.0
2023-10-11 15:45:00,29.66,29.68,29.61,29.62,314470.0,27.0101,27.0283,26.9646,26.9737,314470.0
2023-10-11 15:50:00,29.62,29.64,29.59,29.62,297933.0,26.9737,26.9919,26.9464,26.9737,297933.0
2023-10-11 15:55:00,29.61,29.67,29.59,29.6,656772.0,26.9646,27.0192,26.9464,26.9555,656772.0
2023-10-12 09:30:00,29.46,29.75,29.11,29.38,220908.0,26.828,27.0921,26.5092,26.7551,220908.0
2023-10-12 09:35:00,29.41,29.41,29.23,29.29,52309.0,26.7824,26.7824,26.6185,26.6732,52309.0
2023-10-12 09:40:00,29.28,29.31,29.17,29.25,116423.0,26.6641,26.6914,26.5639,26.6367,116423.0
2023-10-12 09:45:00,29.25,29.36,29.19,29.19,94787.0,26.6367,26.7369,26.5821,26.5821,94787.0
2023-10-12 09:50:00,29.18,29.24,29.16,29.16,79188.0,26.573,26.6276,26.5548,26.5548,79188.0
2023-10-12 09:55:00,29.16,29.2,29.11,29.14,85481.0,26.5548,26.5912,26.5092,26.5366,85481.0
2023-10-12 10:00:00,29.14,29.14,28.98,29.03,170083.0,26.5366,26.5366,26.3909,26.4364,170083.0
2023-10-12 10:05:00,29.02,29.12,28.97,29.1,121248.0,26.4273,26.5184,26.3818,26.5001,121248.0
2023-10-12 10:10:00,29.1,29.15,29.04,29.11,43968.0,26.5001,26.5457,26.4455,26.5092,43968.0
2023-10-12 10:15:00,29.1,29.17,29.06,29.16,43041.0,26.5001,26.5639,26.4637,26.5548,43041.0
2023-10-12 10:20:00,29.16,29.16,29.1,29.15,44167.0,26.5548,26.5548,26.5001,26.5457,44167.0
2023-10-12 10:25:00,29.16,29.23,29.1,29.18,144924.0,26.5548,26.6185,26.5001,26.573,144924.0
2023-10-12 10:30:00,29.18,29.25,29.17,29.23,119681.0,26.573,26.6367,26.5639,26.6185,119681.0
2023-10-12 10:35:00,29.23,29.31,29.22,29.29,39319.0,26.6185,26.6914,26.6094,26.6732,39319.0
2023-10-12 10:40:00,29.29,29.37,29.28,29.28,24946.0,26.6732,26.746,26.6641,26.6641,24946.0
2023-10-12 10:45:00,29.27,29.35,29.26,29.27,45364.0,26.655,26.7278,26.6458,26.655,45364.0
2023-10-12 10:50:00,29.26,29.27,29.19,29.21,46281.0,26.6458,26.655,26.5821,26.6003,46281.0
2023-10-12 10:55:00,29.2,29.23,29.18,29.21,39917.0,26.5912,26.6185,26.573,26.6003,39917.0
2023-10-12 11:00:00,29.22,29.24,29.18,29.21,30387.0,26.6094,26.6276,26.573,26.6003,30387.0
2023-10-12 11:05:00,29.21,29.22,29.1,29.18,168670.0,26.6003,26.6094,26.5001,26.573,168670.0
2023-10-12 11:10:00,29.18,29.24,29.15,29.23,29733.0,26.573,26.6276,26.5457,26.6185,29733.0
2023-10-12 11:15:00,29.23,29.28,29.21,29.21,39401.0,26.6185,26.6641,26.6003,26.6003,39401.0
2023-10-12 11:20:00,29.21,29.3,29.21,29.28,44836.0,26.6003,26.6823,26.6003,26.6641,44836.0
2023-10-12 11:25:00,29.28,29.32,29.23,29.32,39339.0,26.6641,26.7005,26.6185,26.7005,39339.0
2023-10-12 11:30:00,29.31,29.32,29.26,29.29,63668.0,26.6914,26.7005,26.6458,26.6732,63668.0
2023-10-12 11:35:00,29.29,29.29,29.17,29.18,72886.0,26.6732,26.6732,26.5639,26.573,72886.0
2023-10-12 11:40:00,29.17,29.18,29.06,29.09,92570.0,26.5639,26.573,26.4637,26.491,92570.0
2023-10-12 11:45:00,29.09,29.11,29.03,29.04,59839.0,26.491,26.5092,26.4364,26.4455,59839.0
2023-10-12 11:50:00,29.04,29.16,29.03,29.15,73639.0,26.4455,26.5548,26.4364,26.5457,73639.0
2023-10-12 11:55:00,29.14,29.17,29.12,29.15,56642.0,26.5366,26.5639,26.5184,26.5457,56642.0
2023-10-12 12:00:00,29.16,29.2,29.13,29.17,65259.0,26.5548,26.5912,26.5275,26.5639,65259.0
2023-10-12 12:05:00,29.17,29.28,29.16,29.28,59392.0,26.5639,26.6641,26.5548,26.6641,59392.0
2023-10-12 12:10:00,29.28,29.4,29.28,29.4,209350.0,26.6641,26.7733,26.6641,26.7733,209350.0
2023-10-12 12:15:00,29.4,29.51,29.38,29.47,92029.0,26.7733,26.8735,26.7551,26.8371,92029.0
2023-10-12 12:20:00,29.46,29.48,29.4,29.42,177451.0,26.828,26.8462,26.7733,26.7916,177451.0
2023-10-12 12:25:00,29.42,29.44,29.34,29.34,83634.0,26.7916,26.8098,26.7187,26.7187,83634.0
2023-10-12 12:30:00,29.34,29.35,29.32,29.34,40958.0,26.7187,26.7278,26.7005,26.7187,40958.0
2023-10-12 12:35:00,29.34,29.4,29.34,29.35,60165.0,26.7187,26.7733,26.7187,26.7278,60165.0
2023-10-12 12:40:00,29.35,29.38,29.33,29.37,26181.0,26.7278,26.7551,26.7096,26.746,26181.0
2023-10-12 12:45:00,29.37,29.4,29.34,29.35,51701.0,26.746,26.7733,26.7187,26.7278,51701.0
2023-10-12 12:50:00,29.34,29.35,29.25,29.32,62688.0,26.7187,26.7278,26.6367,26.7005,62688.0
2023-10-12 12:55:00,29.32,29.33,29.26,29.3,36447.0,26.7005,26.7096,26.6458,26.6823,36447.0
2023-10-12 13:00:00,29.29,29.29,29.18,29.21,42483.0,26.6732,26.6732,26.573,26.6003,42483.0
2023-10-12 13:05:00,29.21,29.21,29.08,29.12,56541.0,26.6003,26.6003,26.4819,26.5184,56541.0
2023-10-12 13:10:00,29.12,29.13,29.07,29.1,139160.0,26.5184,26.5275,26.4728,26.5001,139160.0
2023-10-12 13:15:00,29.11,29.15,29.08,29.11,31936.0,26.5092,26.5457,26.4819,26.5092,31936.0
2023-10-12 13:20:00,29.11,29.17,29.11,29.14,26714.0,26.5092,26.5639,26.5092,26.5366,26714.0
2023-10-12 13:25:00,29.15,29.15,29.02,29.02,58499.0,26.5457,26.5457,26.4273,26.4273,58499.0
2023-10-12 13:30:00,29.02,29.09,29.0,29.01,53394.0,26.4273,26.491,26.4091,26.4182,53394.0
2023-10-12 13:35:00,29.01,29.03,28.95,28.95,83401.0,26.4182,26.4364,26.3635,26.3635,83401.0
2023-10-12 13:40:00,28.96,28.98,28.91,28.92,50098.0,26.3726,26.3909,26.3271,26.3362,50098.0
2023-10-12 13:45:00,28.92,28.97,28.9,28.96,82627.0,26.3362,26.3818,26.318,26.3726,82627.0
2023-10-12 13:50:00,28.96,28.97,28.91,28.92,31362.0,26.3726,26.3818,26.3271,26.3362,31362.0
2023-10-12 13:55:00,28.93,28.97,28.88,28.89,44056.0,26.3453,26.3818,26.2998,26.3089,44056.0
2023-10-12 14:00:00,28.9,28.95,28.88,28.89,49014.0,26.318,26.3635,26.2998,26.3089,49014.0
2023-10-12 14:05:00,28.89,28.92,28.82,28.84,63467.0,26.3089,26.3362,26.2452,26.2634,63467.0
2023-10-12 14:10:00,28.83,28.87,28.81,28.87,39543.0,26.2543,26.2907,26.236,26.2907,39543.0
2023-10-12 14:15:00,28.86,28.92,28.81,28.84,113574.0,26.2816,26.3362,26.236,26.2634,113574.0
2023-10-12 14:20:00,28.84,28.91,28.8,28.89,237104.0,26.2634,26.3271,26.2269,26.3089,237104.0
2023-10-12 14:25:00,28.88,28.93,28.83,28.93,55492.0,26.2998,26.3453,26.2543,26.3453,55492.0
2023-10-12 14:30:00,28.92,28.98,28.9,28.97,48690.0,26.3362,26.3909,26.318,26.3818,48690.0
2023-10-12 14:35:00,28.98,28.99,28.94,28.95,51821.0,26.3909,26.4,26.3544,26.3635,51821.0
2023-10-12 14:40:00,28.95,28.97,28.92,28.96,45154.0,26.3635,26.3818,26.3362,26.3726,45154.0
2023-10-12 14:45:00,28.96,29.01,28.94,29.0,44147.0,26.3726,26.4182,26.3544,26.4091,44147.0
2023-10-12 14:50:00,29.0,29.03,28.99,29.01,49461.0,26.4091,26.4364,26.4,26.4182,49461.0
2023-10-12 14:55:00,29.01,29.02,28.93,28.94,178846.0,26.4182,26.4273,26.3453,26.3544,178846.0
2023-10-12 15:00:00,28.94,28.95,28.89,28.92,105390.0,26.3544,26.3635,26.3089,26.3362,105390.0
2023-10-12 15:05:00,28.92,28.98,28.89,28.97,70502.0,26.3362,26.3909,26.3089,26.3818,70502.0
2023-10-12 15:10:00,28.96,29.04,28.96,29.04,85031.0,26.3726,26.4455,26.3726,26.4455,85031.0
2023-10-12 15:15:00,29.04,29.07,29.01,29.06,49119.0,26.4455,26.4728,26.4182,26.4637,49119.0
2023-10-12 15:20:00,29.05,29.06,29.0,29.01,60124.0,26.4546,26.4637,26.4091,26.4182,60124.0
2023-10-12 15:25:00,29.01,29.01,28.96,28.96,59075.0,26.4182,26.4182,26.3726,26.3726,59075.0
2023-10-12 15:30:00,28.96,29.02,28.95,28.96,59655.0,26.3726,26.4273,26.3635,26.3726,59655.0
2023-10-12 15:35:00,28.96,29.0,28.94,28.98,74825.0,26.3726,26.4091,26.3544,26.3909,74825.0
2023-10-12 15:40:00,28.98,28.98,28.93,28.94,123520.0,26.3909,26.3909,26.3453,26.3544,123520.0
2023-10-12 15:45:00,28.93,28.95,28.9,28.94,228453.0,26.3453,26.3635,26.318,26.3544,228453.0
2023-10-12 15:50:00,28.94,28.98,28.89,28.91,277087.0,26.3544,26.3909,26.3089,26.3271,277087.0
2023-10-12 15:55:00,28.91,28.91,28.87,28.88,596017.0,26.3271,26.3271,26.2907,26.2998,596017.0
2023-10-13 09:30:00,29.25,29.36,29.12,29.3,194194.0,26.6367,26.7369,26.5184,26.6823,194194.0
2023-10-13 09:35:00,29.3,29.4,29.21,29.26,99463.0,26.6823,26.7733,26.6003,26.6458,99463.0
2023-10-13 09:40:00,29.26,29.35,29.11,29.16,63364.0,26.6458,26.7278,26.5092,26.5548,63364.0
2023-10-13 09:45:00,29.16,29.17,29.04,29.1,61919.0,26.5548,26.5639,26.4455,26.5001,61919.0
2023-10-13 09:50:00,29.12,29.24,29.07,29.17,104116.0,26.5184,26.6276,26.4728,26.5639,104116.0
2023-10-13 09:55:00,29.18,29.2,29.07,29.11,64684.0,26.573,26.5912,26.4728,26.5092,64684.0
2023-10-13 10:00:00,29.11,29.11,28.93,29.03,101371.0,26.5092,26.5092,26.3453,26.4364,101371.0
2023-10-13 10:05:00,29.05,29.07,28.96,29.0,49464.0,26.4546,26.4728,26.3726,26.4091,49464.0
2023-10-13 10:10:00,28.99,29.0,28.95,28.96,37767.0,26.4,26.4091,26.3635,26.3726,37767.0
2023-10-13 10:15:00,28.96,28.99,28.89,28.94,45365.0,26.3726,26.4,26.3089,26.3544,45365.0
2023-10-13 10:20:00,28.93,28.99,28.9,28.92,76166.0,26.3453,26.4,26.318,26.3362,76166.0
2023-10-13 10:25:00,28.92,28.97,28.87,28.89,110221.0,26.3362,26.3818,26.2907,26.3089,110221.0
2023-10-13 10:30:00,28.89,29.09,28.87,29.07,101049.0,26.3089,26.491,26.2907,26.4728,101049.0
2023-10-13 10:35:00,29.07,29.07,28.91,28.92,52277.0,26.4728,26.4728,26.3271,26.3362,52277.0
2023-10-13 10:40:00,28.91,28.99,28.89,28.94,44414.0,26.3271,26.4,26.3089,26.3544,44414.0
2023-10-13 10:45:00,28.95,29.03,28.94,29.02,62820.0,26.3635,26.4364,26.3544,26.4273,62820.0
2023-10-13 10:50:00,29.01,29.07,28.98,29.05,99257.0,26.4182,26.4728,26.3909,26.4546,99257.0
2023-10-13 10:55:00,29.06,29.11,29.06,29.07,44244.0,26.4637,26.5092,26.4637,26.4728,44244.0
2023-10-13 11:00:00,29.07,29.07,28.95,28.96,24692.0,26.4728,26.4728,26.3635,26.3726,24692.0
2023-10-13 11:05:00,28.97,29.03,28.91,29.03,48090.0,26.3818,26.4364,26.3271,26.4364,48090.0
2023-10-13 11:10:00,29.03,29.05,28.95,28.98,22670.0,26.4364,26.4546,26.3635,26.3909,22670.0
2023-10-13 11:15:00,28.98,29.06,28.96,29.02,238207.0,26.3909,26.4637,26.3726,26.4273,238207.0
2023-10-13 11:20:00,29.02,29.07,28.97,28.97,47086.0,26.4273,26.4728,26.3818,26.3818,47086.0
2023-10-13 11:25:00,28.98,28.99,28.9,28.97,123917.0,26.3909,26.4,26.318,26.3818,123917.0
2023-10-13 11:30:00,28.96,29.0,28.93,28.94,47885.0,26.3726,26.4091,26.3453,26.3544,47885.0
2023-10-13 11:35:00,28.95,28.99,28.92,28.99,36267.0,26.3635,26.4,26.3362,26.4,36267.0
2023-10-13 11:40:00,28.99,29.0,28.94,28.95,27040.0,26.4,26.4091,26.3544,26.3635,27040.0
2023-10-13 11:45:00,28.95,28.99,28.93,28.93,34726.0,26.3635,26.4,26.3453,26.3453,34726.0
2023-10-13 11:50:00,28.94,28.96,28.87,28.89,63181.0,26.3544,26.3726,26.2907,26.3089,63181.0
2023-10-13 11:55:00,28.89,28.89,28.83,28.86,35426.0,26.3089,26.3089,26.2543,26.2816,35426.0
2023-10-13 12:00:00,28.86,28.94,28.83,28.94,31714.0,26.2816,26.3544,26.2543,26.3544,31714.0
2023-10-13 12:05:00,28.93,28.94,28.88,28.9,28014.0,26.3453,26.3544,26.2998,26.318,28014.0
2023-10-13 12:10:00,28.9,28.96,28.88,28.9,126346.0,26.318,26.3726,26.2998,26.318,126346.0
2023-10-13 12:15:00,28.91,28.99,28.88,28.96,50332.0,26.3271,26.4,26.2998,26.3726,50332.0
2023-10-13 12:20:00,28.96,29.0,28.94,28.95,43569.0,26.3726,26.4091,26.3544,26.3635,43569.0
2023-10-13 12:25:00,28.95,28.97,28.9,28.9,45924.0,26.3635,26.3818,26.318,26.318,45924.0
2023-10-13 12:30:00,28.91,28.95,28.91,28.94,56497.0,26.3271,26.3635,26.3271,26.3544,56497.0
2023-10-13 12:35:00,28.94,28.96,28.85,28.85,46198.0,26.3544,26.3726,26.2725,26.2725,46198.0
2023-10-13 12:40:00,28.85,28.86,28.82,28.83,44809.0,26.2725,26.2816,26.2452,26.2543,44809.0
2023-10-13 12:45:00,28.83,28.83,28.75,28.76,82867.0,26.2543,26.2543,26.1814,26.1905,82867.0
2023-10-13 12:50:00,28.77,28.79,28.68,28.77,156539.0,26.1996,26.2178,26.1177,26.1996,156539.0
2023-10-13 12:55:00,28.77,28.8,28.73,28.75,51037.0,26.1996,26.2269,26.1632,26.1814,51037.0
2023-10-13 13:00:00,28.76,28.8,28.74,28.76,66397.0,26.1905,26.2269,26.1723,26.1905,66397.0
2023-10-13 13:05:00,28.75,28.76,28.7,28.71,168621.0,26.1814,26.1905,26.1359,26.145,168621.0
2023-10-13 13:10:00,28.71,28.74,28.66,28.66,111807.0,26.145,26.1723,26.0995,26.0995,111807.0
2023-10-13 13:15:00,28.66,28.71,28.66,28.69,164060.0,26.0995,26.145,26.0995,26.1268,164060.0
2023-10-13 13:20:00,28.69,28.71,28.59,28.59,63206.0,26.1268,26.145,26.0357,26.0357,63206.0
2023-10-13 13:25:00,28.6,28.62,28.56,28.59,108299.0,26.0448,26.063,26.0084,26.0357,108299.0
2023-10-13 13:30:00,28.58,28.61,28.56,28.57,69997.0,26.0266,26.0539,26.0084,26.0175,69997.0
2023-10-13 13:35:00,28.56,28.57,28.51,28.55,59214.0,26.0084,26.0175,25.9629,25.9993,59214.0
2023-10-13 13:40:00,28.55,28.69,28.55,28.63,105187.0,25.9993,26.1268,25.9993,26.0721,105187.0
2023-10-13 13:45:00,28.64,28.65,28.55,28.58,41139.0,26.0812,26.0903,25.9993,26.0266,41139.0
2023-10-13 13:50:00,28.58,28.61,28.56,28.57,115114.0,26.0266,26.0539,26.0084,26.0175,115114.0
2023-10-13 13:55:00,28.57,28.57,28.52,28.53,54574.0,26.0175,26.0175,25.972,25.9811,54574.0
2023-10-13 14:00:00,28.53,28.54,28.47,28.51,71019.0,25.9811,25.9902,25.9264,25.9629,71019.0
2023-10-13 14:05:00,28.5,28.58,28.5,28.57,44926.0,25.9537,26.0266,25.9537,26.0175,44926.0
2023-10-13 14:10:00,28.58,28.67,28.56,28.65,43387.0,26.0266,26.1086,26.0084,26.0903,43387.0
2023-10-13 14:15:00,28.66,28.69,28.62,28.67,51052.0,26.0995,26.1268,26.063,26.1086,51052.0
2023-10-13 14:20:00,28.66,28.73,28.66,28.67,34763.0,26.0995,26.1632,26.0995,26.1086,34763.0
2023-10-13 14:25:00,28.67,28.68,28.56,28.6,226070.0,26.1086,26.1177,26.0084,26.0448,226070.0
2023-10-13 14:30:00,28.6,28.68,28.59,28.61,103027.0,26.0448,26.1177,26.0357,26.0539,103027.0
2023-10-13 14:35:00,28.61,28.62,28.5,28.52,147129.0,26.0539,26.063,25.9537,25.972,147129.0
2023-10-13 14:40:00,28.51,28.53,28.47,28.48,72102.0,25.9629,25.9811,25.9264,25.9355,72102.0
2023-10-13 14:45:00,28.48,28.49,28.43,28.44,78280.0,25.9355,25.9446,25.89,25.8991,78280.0
2023-10-13 14:50:00,28.44,28.54,28.43,28.53,79206.0,25.8991,25.9902,25.89,25.9811,79206.0
2023-10-13 14:55:00,28.53,28.58,28.5,28.56,58105.0,25.9811,26.0266,25.9537,26.0084,58105.0
2023-10-13 15:00:00,28.56,28.6,28.55,28.59,34518.0,26.0084,26.0448,25.9993,26.0357,34518.0
2023-10-13 15:05:00,28.58,28.64,28.54,28.63,66228.0,26.0266,26.0812,25.9902,26.0721,66228.0
2023-10-13 15:10:00,28.63,28.65,28.6,28.63,35162.0,26.0721,26.0903,26.0448,26.0721,35162.0
2023-10-13 15:15:00,28.62,28.63,28.54,28.55,65560.0,26.063,26.0721,25.9902,25.9993,65560.0
2023-10-13 15:20:00,28.55,28.55,28.5,28.53,55149.0,25.9993,25.9993,25.9537,25.9811,55149.0
2023-10-13 15:25:00,28.53,28.55,28.51,28.52,100202.0,25.9811,25.9993,25.9629,25.972,100202.0
2023-10-13 15:30:00,28.52,28.6,28.51,28.55,56425.0,25.972,26.0448,25.9629,25.9993,56425.0
2023-10-13 15:35:00,28.55,28.55,28.49,28.52,132237.0,25.9993,25.9993,25.9446,25.972,132237.0
2023-10-13 15:40:00,28.52,28.58,28.51,28.54,86463.0,25.972,26.0266,25.9629,25.9902,86463.0
2023-10-13 15:45:00,28.54,28.56,28.49,28.53,209572.0,25.9902,26.0084,25.9446,25.9811,209572.0
2023-10-13 15:50:00,28.52,28.53,28.39,28.44,705030.0,25.972,25.9811,25.8536,25.8991,705030.0
2023-10-13 15:55:00,28.44,28.45,28.4,28.43,1011115.0,25.8991,25.9082,25.8627,25.89,1011115.0
2023-10-16 09:30:00,28.86,28.99,28.61,28.7,193448.0,26.2816,26.4,26.0539,26.1359,193448.0
2023-10-16 09:35:00,28.68,28.75,28.63,28.7,58891.0,26.1177,26.1814,26.0721,26.1359,58891.0
2023-10-16 09:40:00,28.7,28.78,28.56,28.76,78716.0,26.1359,26.2087,26.0084,26.1905,78716.0
2023-10-16 09:45:00,28.75,28.78,28.62,28.73,89978.0,26.1814,26.2087,26.063,26.1632,89978.0
2023-10-16 09:50:00,28.73,28.8,28.69,28.73,77001.0,26.1632,26.2269,26.1268,26.1632,77001.0
2023-10-16 09:55:00,28.73,28.73,28.57,28.61,55603.0,26.1632,26.1632,26.0175,26.0539,55603.0
2023-10-16 10:00:00,28.6,28.6,28.44,28.52,102056.0,26.0448,26.0448,25.8991,25.972,102056.0
2023-10-16 10:05:00,28.51,28.52,28.42,28.49,61486.0,25.9629,25.972,25.8809,25.9446,61486.0
2023-10-16 10:10:00,28.49,28.66,28.48,28.66,68795.0,25.9446,26.0995,25.9355,26.0995,68795.0
2023-10-16 10:15:00,28.68,28.78,28.65,28.77,112009.0,26.1177,26.2087,26.0903,26.1996,112009.0
2023-10-16 10:20:00,28.77,28.79,28.72,28.78,66926.0,26.1996,26.2178,26.1541,26.2087,66926.0
2023-10-16 10:25:00,28.79,28.85,28.75,28.84,56577.0,26.2178,26.2725,26.1814,26.2634,56577.0
2023-10-16 10:30:00,28.84,28.91,28.83,28.87,228220.0,26.2634,26.3271,26.2543,26.2907,228220.0
2023-10-16 10:35:00,28.87,28.9,28.81,28.83,94838.0,26.2907,26.318,26.236,26.2543,94838.0
2023-10-16 10:40:00,28.83,28.86,28.79,28.82,68611.0,26.2543,26.2816,26.2178,26.2452,68611.0
2023-10-16 10:45:00,28.82,28.89,28.78,28.86,81547.0,26.2452,26.3089,26.2087,26.2816,81547.0
2023-10-16 10:50:00,28.86,28.89,28.85,28.87,58163.0,26.2816,26.3089,26.2725,26.2907,58163.0
2023-10-16 10:55:00,28.88,28.9,28.85,28.9,47686.0,26.2998,26.318,26.2725,26.318,47686.0
2023-10-16 11:00:00,28.9,28.94,28.86,28.9,107611.0,26.318,26.3544,26.2816,26.318,107611.0
2023-10-16 11:05:00,28.9,28.92,28.88,28.89,68067.0,26.318,26.3362,26.2998,26.3089,68067.0
2023-10-16 11:10:00,28.88,28.89,28.82,28.86,48173.0,26.2998,26.3089,26.2452,26.2816,48173.0
2023-10-16 11:15:00,28.86,28.93,28.84,28.92,130020.0,26.2816,26.3453,26.2634,26.3362,130020.0
2023-10-16 11:20:00,28.92,28.99,28.9,28.96,141797.0,26.3362,26.4,26.318,26.3726,141797.0
2023-10-16 11:25:00,28.97,29.0,28.9,28.93,91628.0,26.3818,26.4091,26.318,26.3453,91628.0
2023-10-16 11:30:00,28.94,28.97,28.86,28.92,161223.0,26.3544,26.3818,26.2816,26.3362,161223.0
2023-10-16 11:35:00,28.92,28.93,28.86,28.88,101098.0,26.3362,26.3453,26.2816,26.2998,101098.0
2023-10-16 11:40:00,28.88,28.92,28.85,28.9,206333.0,26.2998,26.3362,26.2725,26.318,206333.0
2023-10-16 11:45:00,28.91,28.92,28.87,28.9,53805.0,26.3271,26.3362,26.2907,26.318,53805.0
2023-10-16 11:50:00,28.91,28.96,28.89,28.96,40605.0,26.3271,26.3726,26.3089,26.3726,40605.0
2023-10-16 11:55:00,28.96,29.03,28.91,28.94,253322.0,26.3726,26.4364,26.3271,26.3544,253322.0
2023-10-16 12:00:00,28.94,29.0,28.93,28.96,64250.0,26.3544,26.4091,26.3453,26.3726,64250.0
2023-10-16 12:05:00,28.96,29.02,28.95,29.01,42092.0,26.3726,26.4273,26.3635,26.4182,42092.0
2023-10-16 12:10:00,29.01,29.01,28.94,28.97,50564.0,26.4182,26.4182,26.3544,26.3818,50564.0
2023-10-16 12:15:00,28.97,29.03,28.95,29.03,55547.0,26.3818,26.4364,26.3635,26.4364,55547.0
2023-10-16 12:20:00,29.03,29.04,28.96,29.01,95656.0,26.4364,26.4455,26.3726,26.4182,95656.0
2023-10-16 12:25:00,29.01,29.08,29.01,29.07,92057.0,26.4182,26.4819,26.4182,26.4728,92057.0
2023-10-16 12:30:00,29.07,29.09,29.04,29.07,51803.0,26.4728,26.491,26.4455,26.4728,51803.0
2023-10-16 12:35:00,29.07,29.12,29.06,29.09,87275.0,26.4728,26.5184,26.4637,26.491,87275.0
2023-10-16 12:40:00,29.08,29.12,29.07,29.09,79404.0,26.4819,26.5184,26.4728,26.491,79404.0
2023-10-16 12:45:00,29.09,29.11,29.04,29.05,62186.0,26.491,26.5092,26.4455,26.4546,62186.0
2023-10-16 12:50:00,29.05,29.05,28.99,29.01,133590.0,26.4546,26.4546,26.4,26.4182,133590.0
2023-10-16 12:55:00,29.01,29.05,28.99,29.01,65232.0,26.4182,26.4546,26.4,26.4182,65232.0
2023-10-16 13:00:00,29.02,29.04,28.97,29.04,51458.0,26.4273,26.4455,26.3818,26.4455,51458.0
2023-10-16 13:05:00,29.04,29.06,29.0,29.02,55435.0,26.4455,26.4637,26.4091,26.4273,55435.0
2023-10-16 13:10:00,29.01,29.02,28.96,28.96,42611.0,26.4182,26.4273,26.3726,26.3726,42611.0
2023-10-16 13:15:00,28.96,28.98,28.91,28.92,381730.0,26.3726,26.3909,26.3271,26.3362,381730.0
2023-10-16 13:20:00,28.91,28.92,28.83,28.86,289309.0,26.3271,26.3362,26.2543,26.2816,289309.0
2023-10-16 13:25:00,28.86,28.96,28.78,28.93,191350.0,26.2816,26.3726,26.2087,26.3453,191350.0
2023-10-16 13:30:00,28.94,28.94,28.88,28.89,176961.0,26.3544,26.3544,26.2998,26.3089,176961.0
2023-10-16 13:35:00,28.89,29.01,28.88,28.99,442919.0,26.3089,26.4182,26.2998,26.4,442919.0
2023-10-16 13:40:00,28.99,29.04,28.99,29.0,161530.0,26.4,26.4455,26.4,26.4091,161530.0
2023-10-16 13:45:00,29.0,29.01,28.96,29.01,92946.0,26.4091,26.4182,26.3726,26.4182,92946.0
2023-10-16 13:50:00,29.01,29.01,28.97,28.98,28878.0,26.4182,26.4182,26.3818,26.3909,28878.0
2023-10-16 13:55:00,28.98,29.01,28.97,29.01,50221.0,26.3909,26.4182,26.3818,26.4182,50221.0
2023-10-16 14:00:00,29.02,29.02,28.96,28.99,40518.0,26.4273,26.4273,26.3726,26.4,40518.0
2023-10-16 14:05:00,28.99,29.03,28.93,29.01,356372.0,26.4,26.4364,26.3453,26.4182,356372.0
2023-10-16 14:10:00,29.0,29.03,28.96,28.96,99431.0,26.4091,26.4364,26.3726,26.3726,99431.0
2023-10-16 14:15:00,28.97,29.0,28.96,28.99,52744.0,26.3818,26.4091,26.3726,26.4,52744.0
2023-10-16 14:20:00,28.99,29.0,28.93,28.95,41396.0,26.4,26.4091,26.3453,26.3635,41396.0
2023-10-16 14:25:00,28.95,28.95,28.9,28.92,129795.0,26.3635,26.3635,26.318,26.3362,129795.0
2023-10-16 14:30:00,28.92,28.94,28.9,28.93,73678.0,26.3362,26.3544,26.318,26.3453,73678.0
2023-10-16 14:35:00,28.93,28.94,28.88,28.89,77489.0,26.3453,26.3544,26.2998,26.3089,77489.0
2023-10-16 14:40:00,28.89,28.95,28.87,28.94,148364.0,26.3089,26.3635,26.2907,26.3544,148364.0
2023-10-16 14:45:00,28.93,28.94,28.9,28.92,44671.0,26.3453,26.3544,26.318,26.3362,44671.0
2023-10-16 14:50:00,28.91,28.93,28.89,28.93,33050.0,26.3271,26.3453,26.3089,26.3453,33050.0
2023-10-16 14:55:00,28.92,28.97,28.9,28.96,174130.0,26.3362,26.3818,26.318,26.3726,174130.0
2023-10-16 15:00:00,28.95,28.96,28.89,28.94,34466.0,26.3635,26.3726,26.3089,26.3544,34466.0
2023-10-16 15:05:00,28.94,28.98,28.94,28.96,127754.0,26.3544,26.3909,26.3544,26.3726,127754.0
2023-10-16 15:10:00,28.97,28.99,28.94,28.96,50730.0,26.3818,26.4,26.3544,26.3726,50730.0
2023-10-16 15:15:00,28.97,29.03,28.96,29.0,47949.0,26.3818,26.4364,26.3726,26.4091,47949.0
2023-10-16 15:20:00,29.0,29.04,28.99,29.02,71959.0,26.4091,26.4455,26.4,26.4273,71959.0
2023-10-16 15:25:00,29.03,29.05,29.0,29.04,88569.0,26.4364,26.4546,26.4091,26.4455,88569.0
2023-10-16 15:30:00,29.04,29.06,29.0,29.02,85578.0,26.4455,26.4637,26.4091,26.4273,85578.0
2023-10-16 15:35:00,29.01,29.06,28.99,29.05,106045.0,26.4182,26.4637,26.4,26.4546,106045.0
2023-10-16 15:40:00,29.05,29.12,29.05,29.1,90829.0,26.4546,26.5184,26.4546,26.5001,90829.0
2023-10-16 15:45:00,29.1,29.11,29.07,29.09,138063.0,26.5001,26.5092,26.4728,26.491,138063.0
2023-10-16 15:50:00,29.09,29.11,29.04,29.06,352410.0,26.491,26.5092,26.4455,26.4637,352410.0
2023-10-16 15:55:00,29.06,29.07,28.97,29.0,1218172.0,26.4637,26.4728,26.3818,26.4091,1218172.0
2023-10-17 09:30:00,28.56,29.17,28.51,29.05,296705.0,26.0084,26.5639,25.9629,26.4546,296705.0
2023-10-17 09:35:00,29.03,29.11,28.92,28.98,62396.0,26.4364,26.5092,26.3362,26.3909,62396.0
2023-10-17 09:40:00,29.0,29.09,28.96,29.02,55144.0,26.4091,26.491,26.3726,26.4273,55144.0
2023-10-17 09:45:00,29.03,29.1,28.9,28.9,55833.0,26.4364,26.5001,26.318,26.318,55833.0
2023-10-17 09:50:00,28.89,29.05,28.87,28.98,55367.0,26.3089,26.4546,26.2907,26.3909,55367.0
2023-10-17 09:55:00,28.98,29.04,28.9,28.96,142321.0,26.3909,26.4455,26.318,26.3726,142321.0
2023-10-17 10:00:00,28.95,28.98,28.88,28.91,200687.0,26.3635,26.3909,26.2998,26.3271,200687.0
2023-10-17 10:05:00,28.91,29.01,28.88,29.0,80079.0,26.3271,26.4182,26.2998,26.4091,80079.0
2023-10-17 10:10:00,29.0,29.09,28.96,29.08,143459.0,26.4091,26.491,26.3726,26.4819,143459.0
2023-10-17 10:15:00,29.07,29.08,28.98,29.01,67706.0,26.4728,26.4819,26.3909,26.4182,67706.0
2023-10-17 10:20:00,29.01,29.06,28.98,28.99,78611.0,26.4182,26.4637,26.3909,26.4,78611.0
2023-10-17 10:25:00,29.01,29.05,28.97,29.0,53191.0,26.4182,26.4546,26.3818,26.4091,53191.0
2023-10-17 10:30:00,28.99,29.02,28.97,29.01,42744.0,26.4,26.4273,26.3818,26.4182,42744.0
2023-10-17 10:35:00,29.01,29.1,29.0,29.05,99893.0,26.4182,26.5001,26.4091,26.4546,99893.0
2023-10-17 10:40:00,29.05,29.06,28.98,29.0,98935.0,26.4546,26.4637,26.3909,26.4091,98935.0
2023-10-17 10:45:00,29.0,29.07,28.98,29.05,52703.0,26.4091,26.4728,26.3909,26.4546,52703.0
2023-10-17 10:50:00,29.05,29.15,29.03,29.15,72938.0,26.4546,26.5457,26.4364,26.5457,72938.0
2023-10-17 10:55:00,29.15,29.26,29.14,29.24,65659.0,26.5457,26.6458,26.5366,26.6276,65659.0
2023-10-17 11:00:00,29.25,29.31,29.2,29.3,45511.0,26.6367,26.6914,26.5912,26.6823,45511.0
2023-10-17 11:05:00,29.3,29.33,29.24,29.28,55953.0,26.6823,26.7096,26.6276,26.6641,55953.0
2023-10-17 11:10:00,29.29,29.35,29.27,29.35,34650.0,26.6732,26.7278,26.655,26.7278,34650.0
2023-10-17 11:15:00,29.35,29.39,29.33,29.38,91500.0,26.7278,26.7642,26.7096,26.7551,91500.0
2023-10-17 11:20:00,29.38,29.42,29.37,29.41,50107.0,26.7551,26.7916,26.746,26.7824,50107.0
2023-10-17 11:25:00,29.4,29.4,29.31,29.36,338503.0,26.7733,26.7733,26.6914,26.7369,338503.0
2023-10-17 11:30:00,29.36,29.4,29.33,29.38,53206.0,26.7369,26.7733,26.7096,26.7551,53206.0
2023-10-17 11:35:00,29.39,29.54,29.38,29.53,114413.0,26.7642,26.9008,26.7551,26.8917,114413.0
2023-10-17 11:40:00,29.54,29.69,29.52,29.66,335446.0,26.9008,27.0374,26.8826,27.0101,335446.0
2023-10-17 11:45:00,29.66,29.67,29.59,29.6,317435.0,27.0101,27.0192,26.9464,26.9555,317435.0
2023-10-17 11:50:00,29.6,29.61,29.56,29.58,266196.0,26.9555,26.9646,26.919,26.9373,266196.0
2023-10-17 11:55:00,29.58,29.58,29.53,29.57,45090.0,26.9373,26.9373,26.8917,26.9281,45090.0
2023-10-17 12:00:00,29.57,29.67,29.54,29.59,211925.0,26.9281,27.0192,26.9008,26.9464,211925.0
2023-10-17 12:05:00,29.58,29.63,29.54,29.62,226772.0,26.9373,26.9828,26.9008,26.9737,226772.0
2023-10-17 12:10:00,29.64,29.64,29.57,29.6,115455.0,26.9919,26.9919,26.9281,26.9555,115455.0
2023-10-17 12:15:00,29.59,29.63,29.55,29.61,87376.0,26.9464,26.9828,26.9099,26.9646,87376.0
2023-10-17 12:20:00,29.6,29.66,29.56,29.65,202238.0,26.9555,27.0101,26.919,27.001,202238.0
2023-10-17 12:25:00,29.65,29.77,29.64,29.76,114916.0,27.001,27.1103,26.9919,27.1012,114916.0
2023-10-17 12:30:00,29.76,29.79,29.67,29.67,63520.0,27.1012,27.1285,27.0192,27.0192,63520.0
2023-10-17 12:35:00,29.67,29.68,29.63,29.64,23841.0,27.0192,27.0283,26.9828,26.9919,23841.0
2023-10-17 12:40:00,29.64,29.66,29.58,29.6,326252.0,26.9919,27.0101,26.9373,26.9555,326252.0
2023-10-17 12:45:00,29.59,29.67,29.58,29.67,103261.0,26.9464,27.0192,26.9373,27.0192,103261.0
2023-10-17 12:50:00,29.67,29.73,29.65,29.71,62260.0,27.0192,27.0739,27.001,27.0556,62260.0
2023-10-17 12:55:00,29.7,29.71,29.59,29.61,112482.0,27.0465,27.0556,26.9464,26.9646,112482.0
2023-10-17 13:00:00,29.61,29.66,29.59,29.63,45313.0,26.9646,27.0101,26.9464,26.9828,45313.0
2023-10-17 13:05:00,29.63,29.65,29.6,29.64,21241.0,26.9828,27.001,26.9555,26.9919,21241.0
2023-10-17 13:10:00,29.63,29.66,29.61,29.62,55938.0,26.9828,27.0101,26.9646,26.9737,55938.0
2023-10-17 13:15:00,29.62,29.64,29.61,29.63,52306.0,26.9737,26.9919,26.9646,26.9828,52306.0
2023-10-17 13:20:00,29.63,29.64,29.56,29.56,32389.0,26.9828,26.9919,26.919,26.919,32389.0
2023-10-17 13:25:00,29.56,29.59,29.55,29.58,68738.0,26.919,26.9464,26.9099,26.9373,68738.0
2023-10-17 13:30:00,29.58,29.58,29.44,29.54,58162.0,26.9373,26.9373,26.8098,26.9008,58162.0
2023-10-17 13:35:00,29.54,29.54,29.45,29.48,60016.0,26.9008,26.9008,26.8189,26.8462,60016.0
2023-10-17 13:40:00,29.48,29.51,29.45,29.48,48334.0,26.8462,26.8735,26.8189,26.8462,48334.0
2023-10-17 13:45:00,29.48,29.48,29.43,29.46,89858.0,26.8462,26.8462,26.8007,26.828,89858.0
2023-10-17 13:50:00,29.46,29.47,29.37,29.41,88486.0,26.828,26.8371,26.746,26.7824,88486.0
2023-10-17 13:55:00,29.41,29.5,29.4,29.48,49580.0,26.7824,26.8644,26.7733,26.8462,49580.0
2023-10-17 14:00:00,29.48,29.51,29.47,29.49,49423.0,26.8462,26.8735,26.8371,26.8553,49423.0
2023-10-17 14:05:00,29.49,29.52,29.46,29.5,41712.0,26.8553,26.8826,26.828,26.8644,41712.0
2023-10-17 14:10:00,29.49,29.51,29.46,29.49,66683.0,26.8553,26.8735,26.828,26.8553,66683.0
2023-10-17 14:15:00,29.49,29.53,29.47,29.49,68068.0,26.8553,26.8917,26.8371,26.8553,68068.0
2023-10-17 14:20:00,29.49,29.55,29.48,29.54,96520.0,26.8553,26.9099,26.8462,26.9008,96520.0
2023-10-17 14:25:00,29.53,29.55,29.52,29.54,41427.0,26.8917,26.9099,26.8826,26.9008,41427.0
2023-10-17 14:30:00,29.54,29.55,29.51,29.54,66839.0,26.9008,26.9099,26.8735,26.9008,66839.0
2023-10-17 14:35:00,29.54,29.59,29.53,29.59,37788.0,26.9008,26.9464,26.8917,26.9464,37788.0
2023-10-17 14:40:00,29.59,29.89,29.58,29.82,267026.0,26.9464,27.2196,26.9373,27.1558,267026.0
2023-10-17 14:45:00,29.82,29.83,29.69,29.76,200565.0,27.1558,27.1649,27.0374,27.1012,200565.0
2023-10-17 14:50:00,29.75,29.76,29.54,29.55,285982.0,27.0921,27.1012,26.9008,26.9099,285982.0
2023-10-17 14:55:00,29.55,29.62,29.51,29.58,139917.0,26.9099,26.9737,26.8735,26.9373,139917.0
2023-10-17 15:00:00,29.58,29.72,29.56,29.67,229405.0,26.9373,27.0647,26.919,27.0192,229405.0
2023-10-17 15:05:00,29.66,29.71,29.64,29.69,129292.0,27.0101,27.0556,26.9919,27.0374,129292.0
2023-10-17 15:10:00,29.7,29.73,29.67,29.71,104374.0,27.0465,27.0739,27.0192,27.0556,104374.0
2023-10-17 15:15:00,29.71,29.78,29.71,29.75,80072.0,27.0556,27.1194,27.0556,27.0921,80072.0
2023-10-17 15:20:00,29.75,29.79,29.74,29.77,104327.0,27.0921,27.1285,27.083,27.1103,104327.0
2023-10-17 15:25:00,29.78,29.8,29.76,29.79,94417.0,27.1194,27.1376,27.1012,27.1285,94417.0
2023-10-17 15:30:00,29.79,29.82,29.76,29.77,118127.0,27.1285,27.1558,27.1012,27.1103,118127.0
2023-10-17 15:35:00,29.77,29.79,29.75,29.77,91105.0,27.1103,27.1285,27.0921,27.1103,91105.0
2023-10-17 15:40:00,29.78,29.8,29.77,29.79,118658.0,27.1194,27.1376,27.1103,27.1285,118658.0
2023-10-17 15:45:00,29.79,29.79,29.72,29.78,345663.0,27.1285,27.1285,27.0647,27.1194,345663.0
2023-10-17 15:50:00,29.77,29.82,29.75,29.81,431302.0,27.1103,27.1558,27.0921,27.1467,431302.0
2023-10-17 15:55:00,29.81,29.82,29.75,29.82,709204.0,27.1467,27.1558,27.0921,27.1558,709204.0
2023-10-18 09:30:00,29.47,29.61,29.35,29.53,312797.0,26.8371,26.9646,26.7278,26.8917,312797.0
2023-10-18 09:35:00,29.52,29.67,29.4,29.61,74626.0,26.8826,27.0192,26.7733,26.9646,74626.0
2023-10-18 09:40:00,29.63,29.64,29.44,29.49,53138.0,26.9828,26.9919,26.8098,26.8553,53138.0
2023-10-18 09:45:00,29.49,29.5,29.31,29.43,97572.0,26.8553,26.8644,26.6914,26.8007,97572.0
2023-10-18 09:50:00,29.43,29.44,29.24,29.28,81065.0,26.8007,26.8098,26.6276,26.6641,81065.0
2023-10-18 09:55:00,29.29,29.35,29.21,29.3,167464.0,26.6732,26.7278,26.6003,26.6823,167464.0
2023-10-18 10:00:00,29.3,29.3,29.2,29.26,85507.0,26.6823,26.6823,26.5912,26.6458,85507.0
2023-10-18 10:05:00,29.25,29.39,29.25,29.3,75418.0,26.6367,26.7642,26.6367,26.6823,75418.0
2023-10-18 10:10:00,29.29,29.32,29.21,29.26,44511.0,26.6732,26.7005,26.6003,26.6458,44511.0
2023-10-18 10:15:00,29.25,29.45,29.22,29.45,93341.0,26.6367,26.8189,26.6094,26.8189,93341.0
2023-10-18 10:20:00,29.44,29.57,29.42,29.53,130977.0,26.8098,26.9281,26.7916,26.8917,130977.0
2023-10-18 10:25:00,29.53,29.54,29.31,29.34,153302.0,26.8917,26.9008,26.6914,26.7187,153302.0
2023-10-18 10:30:00,29.32,29.52,29.31,29.38,99284.0,26.7005,26.8826,26.6914,26.7551,99284.0
2023-10-18 10:35:00,29.38,29.42,29.34,29.34,45050.0,26.7551,26.7916,26.7187,26.7187,45050.0
2023-10-18 10:40:00,29.34,29.34,29.28,29.32,53689.0,26.7187,26.7187,26.6641,26.7005,53689.0
2023-10-18 10:45:00,29.32,29.39,29.29,29.3,39475.0,26.7005,26.7642,26.6732,26.6823,39475.0
2023-10-18 10:50:00,29.29,29.29,29.15,29.18,62043.0,26.6732,26.6732,26.5457,26.573,62043.0
2023-10-18 10:55:00,29.18,29.27,29.17,29.23,59699.0,26.573,26.655,26.5639,26.6185,59699.0
2023-10-18 11:00:00,29.24,29.29,29.17,29.28,39144.0,26.6276,26.6732,26.5639,26.6641,39144.0
2023-10-18 11:05:00,29.25,29.27,29.17,29.18,43251.0,26.6367,26.655,26.5639,26.573,43251.0
2023-10-18 11:10:00,29.18,29.24,29.16,29.24,94407.0,26.573,26.6276,26.5548,26.6276,94407.0
2023-10-18 11:15:00,29.24,29.27,29.19,29.25,42639.0,26.6276,26.655,26.5821,26.6367,42639.0
2023-10-18 11:20:00,29.25,29.25,29.1,29.19,121153.0,26.6367,26.6367,26.5001,26.5821,121153.0
2023-10-18 11:25:00,29.19,29.28,29.18,29.23,104126.0,26.5821,26.6641,26.573,26.6185,104126.0
2023-10-18 11:30:00,29.22,29.22,29.12,29.13,60105.0,26.6094,26.6094,26.5184,26.5275,60105.0
2023-10-18 11:35:00,29.13,29.17,29.01,29.05,148961.0,26.5275,26.5639,26.4182,26.4546,148961.0
2023-10-18 11:40:00,29.05,29.06,28.98,29.02,131479.0,26.4546,26.4637,26.3909,26.4273,131479.0
2023-10-18 11:45:00,29.03,29.11,28.91,28.91,92371.0,26.4364,26.5092,26.3271,26.3271,92371.0
2023-10-18 11:50:00,28.91,28.97,28.9,28.94,40604.0,26.3271,26.3818,26.318,26.3544,40604.0
2023-10-18 11:55:00,28.93,28.97,28.9,28.94,103538.0,26.3453,26.3818,26.318,26.3544,103538.0
2023-10-18 12:00:00,28.94,29.02,28.88,29.01,86471.0,26.3544,26.4273,26.2998,26.4182,86471.0
2023-10-18 12:05:00,29.01,29.01,28.89,28.93,65640.0,26.4182,26.4182,26.3089,26.3453,65640.0
2023-10-18 12:10:00,28.93,28.94,28.84,28.84,65016.0,26.3453,26.3544,26.2634,26.2634,65016.0
2023-10-18 12:15:00,28.85,28.94,28.84,28.92,45484.0,26.2725,26.3544,26.2634,26.3362,45484.0
2023-10-18 12:20:00,28.92,28.94,28.84,28.84,41798.0,26.3362,26.3544,26.2634,26.2634,41798.0
2023-10-18 12:25:00,28.85,28.9,28.84,28.89,35512.0,26.2725,26.318,26.2634,26.3089,35512.0
2023-10-18 12:30:00,28.88,28.92,28.85,28.86,54798.0,26.2998,26.3362,26.2725,26.2816,54798.0
2023-10-18 12:35:00,28.86,28.87,28.79,28.82,63499.0,26.2816,26.2907,26.2178,26.2452,63499.0
2023-10-18 12:40:00,28.81,28.87,28.78,28.84,53554.0,26.236,26.2907,26.2087,26.2634,53554.0
2023-10-18 12:45:00,28.84,28.85,28.81,28.83,44317.0,26.2634,26.2725,26.236,26.2543,44317.0
2023-10-18 12:50:00,28.83,28.83,28.78,28.8,31284.0,26.2543,26.2543,26.2087,26.2269,31284.0
2023-10-18 12:55:00,28.81,28.82,28.76,28.78,45677.0,26.236,26.2452,26.1905,26.2087,45677.0
2023-10-18 13:00:00,28.78,28.87,28.7,28.83,158397.0,26.2087,26.2907,26.1359,26.2543,158397.0
2023-10-18 13:05:00,28.83,28.91,28.77,28.91,64870.0,26.2543,26.3271,26.1996,26.3271,64870.0
2023-10-18 13:10:00,28.91,28.96,28.88,28.94,36697.0,26.3271,26.3726,26.2998,26.3544,36697.0
2023-10-18 13:15:00,28.94,29.05,28.94,28.96,77152.0,26.3544,26.4546,26.3544,26.3726,77152.0
2023-10-18 13:20:00,28.95,28.97,28.88,28.9,53201.0,26.3635,26.3818,26.2998,26.318,53201.0
2023-10-18 13:25:00,28.9,28.94,28.85,28.89,60767.0,26.318,26.3544,26.2725,26.3089,60767.0
2023-10-18 13:30:00,28.9,28.9,28.81,28.86,368286.0,26.318,26.318,26.236,26.2816,368286.0
2023-10-18 13:35:00,28.85,28.86,28.8,28.82,61303.0,26.2725,26.2816,26.2269,26.2452,61303.0
2023-10-18 13:40:00,28.81,28.85,28.79,28.82,57915.0,26.236,26.2725,26.2178,26.2452,57915.0
2023-10-18 13:45:00,28.82,28.89,28.8,28.87,39757.0,26.2452,26.3089,26.2269,26.2907,39757.0
2023-10-18 13:50:00,28.87,28.89,28.83,28.85,48177.0,26.2907,26.3089,26.2543,26.2725,48177.0
2023-10-18 13:55:00,28.85,28.93,28.84,28.92,36358.0,26.2725,26.3453,26.2634,26.3362,36358.0
2023-10-18 14:00:00,28.92,28.96,28.9,28.96,64562.0,26.3362,26.3726,26.318,26.3726,64562.0
2023-10-18 14:05:00,28.95,29.04,28.94,29.01,83396.0,26.3635,26.4455,26.3544,26.4182,83396.0
2023-10-18 14:10:00,29.01,29.02,28.93,28.95,60443.0,26.4182,26.4273,26.3453,26.3635,60443.0
2023-10-18 14:15:00,28.95,28.95,28.87,28.91,66954.0,26.3635,26.3635,26.2907,26.3271,66954.0
2023-10-18 14:20:00,28.9,28.93,28.89,28.9,36310.0,26.318,26.3453,26.3089,26.318,36310.0
2023-10-18 14:25:00,28.89,28.89,28.81,28.84,97629.0,26.3089,26.3089,26.236,26.2634,97629.0
2023-10-18 14:30:00,28.84,28.9,28.81,28.86,104873.0,26.2634,26.318,26.236,26.2816,104873.0
2023-10-18 14:35:00,28.85,28.86,28.79,28.8,66572.0,26.2725,26.2816,26.2178,26.2269,66572.0
2023-10-18 14:40:00,28.8,28.82,28.72,28.75,97987.0,26.2269,26.2452,26.1541,26.1814,97987.0
2023-10-18 14:45:00,28.75,28.8,28.75,28.76,58140.0,26.1814,26.2269,26.1814,26.1905,58140.0
2023-10-18 14:50:00,28.76,28.77,28.7,28.71,49293.0,26.1905,26.1996,26.1359,26.145,49293.0
2023-10-18 14:55:00,28.72,28.74,28.69,28.71,92803.0,26.1541,26.1723,26.1268,26.145,92803.0
2023-10-18 15:00:00,28.71,28.71,28.62,28.63,107108.0,26.145,26.145,26.063,26.0721,107108.0
2023-10-18 15:05:00,28.64,28.64,28.55,28.57,239278.0,26.0812,26.0812,25.9993,26.0175,239278.0
2023-10-18 15:10:00,28.58,28.69,28.57,28.68,255367.0,26.0266,26.1268,26.0175,26.1177,255367.0
2023-10-18 15:15:00,28.68,28.75,28.67,28.74,168202.0,26.1177,26.1814,26.1086,26.1723,168202.0
2023-10-18 15:20:00,28.74,28.79,28.71,28.79,106048.0,26.1723,26.2178,26.145,26.2178,106048.0
2023-10-18 15:25:00,28.79,28.79,28.72,28.76,244348.0,26.2178,26.2178,26.1541,26.1905,244348.0
2023-10-18 15:30:00,28.76,28.83,28.74,28.79,115675.0,26.1905,26.2543,26.1723,26.2178,115675.0
2023-10-18 15:35:00,28.78,28.82,28.74,28.75,101879.0,26.2087,26.2452,26.1723,26.1814,101879.0
2023-10-18 15:40:00,28.74,28.78,28.72,28.74,145321.0,26.1723,26.2087,26.1541,26.1723,145321.0
2023-10-18 15:45:00,28.73,28.73,28.65,28.71,263876.0,26.1632,26.1632,26.0903,26.145,263876.0
2023-10-18 15:50:00,28.71,28.78,28.71,28.77,408414.0,26.145,26.2087,26.145,26.1996,408414.0
2023-10-18 15:55:00,28.77,28.84,28.71,28.74,687542.0,26.1996,26.2634,26.145,26.1723,687542.0
2023-10-19 09:30:00,29.15,29.62,29.08,29.6,422468.0,26.5457,26.9737,26.4819,26.9555,422468.0
2023-10-19 09:35:00,29.61,29.71,29.31,29.67,199749.0,26.9646,27.0556,26.6914,27.0192,199749.0
2023-10-19 09:40:00,29.67,29.75,29.48,29.58,253806.0,27.0192,27.0921,26.8462,26.9373,253806.0
2023-10-19 09:45:00,29.56,29.75,29.56,29.59,197139.0,26.919,27.0921,26.919,26.9464,197139.0
2023-10-19 09:50:00,29.59,29.61,29.24,29.36,64830.0,26.9464,26.9646,26.6276,26.7369,64830.0
2023-10-19 09:55:00,29.37,29.47,29.28,29.42,160328.0,26.746,26.8371,26.6641,26.7916,160328.0
2023-10-19 10:00:00,29.42,29.54,29.33,29.5,288979.0,26.7916,26.9008,26.7096,26.8644,288979.0
2023-10-19 10:05:00,29.5,29.52,29.36,29.37,115901.0,26.8644,26.8826,26.7369,26.746,115901.0
2023-10-19 10:10:00,29.37,29.45,29.3,29.41,143327.0,26.746,26.8189,26.6823,26.7824,143327.0
2023-10-19 10:15:00,29.4,29.52,29.36,29.37,240882.0,26.7733,26.8826,26.7369,26.746,240882.0
2023-10-19 10:20:00,29.37,29.37,29.22,29.29,276276.0,26.746,26.746,26.6094,26.6732,276276.0
2023-10-19 10:25:00,29.3,29.31,29.09,29.09,116237.0,26.6823,26.6914,26.491,26.491,116237.0
2023-10-19 10:30:00,29.1,29.1,28.97,29.03,122851.0,26.5001,26.5001,26.3818,26.4364,122851.0
2023-10-19 10:35:00,29.03,29.07,28.82,28.84,118192.0,26.4364,26.4728,26.2452,26.2634,118192.0
2023-10-19 10:40:00,28.84,28.9,28.77,28.86,130865.0,26.2634,26.318,26.1996,26.2816,130865.0
2023-10-19 10:45:00,28.85,29.06,28.85,29.06,67558.0,26.2725,26.4637,26.2725,26.4637,67558.0
2023-10-19 10:50:00,29.06,29.07,28.97,29.01,97512.0,26.4637,26.4728,26.3818,26.4182,97512.0
2023-10-19 10:55:00,29.01,29.03,28.98,29.01,45717.0,26.4182,26.4364,26.3909,26.4182,45717.0
2023-10-19 11:00:00,29.01,29.14,29.0,29.06,129515.0,26.4182,26.5366,26.4091,26.4637,129515.0
2023-10-19 11:05:00,29.07,29.08,28.98,29.05,237747.0,26.4728,26.4819,26.3909,26.4546,237747.0
2023-10-19 11:10:00,29.05,29.17,29.04,29.15,66388.0,26.4546,26.5639,26.4455,26.5457,66388.0
2023-10-19 11:15:00,29.15,29.15,28.98,29.02,73928.0,26.5457,26.5457,26.3909,26.4273,73928.0
2023-10-19 11:20:00,29.03,29.11,28.95,29.09,286719.0,26.4364,26.5092,26.3635,26.491,286719.0
2023-10-19 11:25:00,29.1,29.21,29.07,29.19,102138.0,26.5001,26.6003,26.4728,26.5821,102138.0
2023-10-19 11:30:00,29.19,29.26,29.15,29.19,321150.0,26.5821,26.6458,26.5457,26.5821,321150.0
2023-10-19 11:35:00,29.18,29.27,29.13,29.18,168183.0,26.573,26.655,26.5275,26.573,168183.0
2023-10-19 11:40:00,29.19,29.27,29.12,29.12,163805.0,26.5821,26.655,26.5184,26.5184,163805.0
2023-10-19 11:45:00,29.12,29.23,29.11,29.18,81360.0,26.5184,26.6185,26.5092,26.573,81360.0
2023-10-19 11:50:00,29.18,29.19,29.07,29.1,70614.0,26.573,26.5821,26.4728,26.5001,70614.0
2023-10-19 11:55:00,29.1,29.1,29.0,29.08,79599.0,26.5001,26.5001,26.4091,26.4819,79599.0
2023-10-19 12:00:00,29.07,29.22,28.96,29.14,142786.0,26.4728,26.6094,26.3726,26.5366,142786.0
2023-10-19 12:05:00,29.14,29.17,29.02,29.02,90095.0,26.5366,26.5639,26.4273,26.4273,90095.0
2023-10-19 12:10:00,29.02,29.07,28.99,29.05,58423.0,26.4273,26.4728,26.4,26.4546,58423.0
2023-10-19 12:15:00,29.04,29.21,29.0,29.2,112256.0,26.4455,26.6003,26.4091,26.5912,112256.0
2023-10-19 12:20:00,29.2,29.42,29.19,29.28,261017.0,26.5912,26.7916,26.5821,26.6641,261017.0
2023-10-19 12:25:00,29.29,29.31,29.2,29.25,115623.0,26.6732,26.6914,26.5912,26.6367,115623.0
2023-10-19 12:30:00,29.26,29.32,29.14,29.15,99618.0,26.6458,26.7005,26.5366,26.5457,99618.0
2023-10-19 12:35:00,29.15,29.16,28.98,29.06,144499.0,26.5457,26.5548,26.3909,26.4637,144499.0
2023-10-19 12:40:00,29.05,29.15,28.93,29.0,233737.0,26.4546,26.5457,26.3453,26.4091,233737.0
2023-10-19 12:45:00,29.02,29.14,29.02,29.09,85408.0,26.4273,26.5366,26.4273,26.491,85408.0
2023-10-19 12:50:00,29.09,29.15,28.99,29.04,99472.0,26.491,26.5457,26.4,26.4455,99472.0
2023-10-19 12:55:00,29.04,29.06,28.95,28.96,175854.0,26.4455,26.4637,26.3635,26.3726,175854.0
2023-10-19 13:00:00,28.97,29.1,28.96,28.96,231545.0,26.3818,26.5001,26.3726,26.3726,231545.0
2023-10-19 13:05:00,28.97,29.18,28.97,29.12,138396.0,26.3818,26.573,26.3818,26.5184,138396.0
2023-10-19 13:10:00,29.12,29.12,28.97,29.01,61740.0,26.5184,26.5184,26.3818,26.4182,61740.0
2023-10-19 13:15:00,29.01,29.07,28.95,28.96,42696.0,26.4182,26.4728,26.3635,26.3726,42696.0
2023-10-19 13:20:00,28.97,29.0,28.91,28.95,72410.0,26.3818,26.4091,26.3271,26.3635,72410.0
2023-10-19 13:25:00,28.95,29.02,28.92,29.0,87553.0,26.3635,26.4273,26.3362,26.4091,87553.0
2023-10-19 13:30:00,29.0,29.05,28.91,28.92,67232.0,26.4091,26.4546,26.3271,26.3362,67232.0
2023-10-19 13:35:00,28.92,28.95,28.86,28.87,56780.0,26.3362,26.3635,26.2816,26.2907,56780.0
2023-10-19 13:40:00,28.86,28.87,28.81,28.84,103911.0,26.2816,26.2907,26.236,26.2634,103911.0
2023-10-19 13:45:00,28.84,28.87,28.77,28.8,248194.0,26.2634,26.2907,26.1996,26.2269,248194.0
2023-10-19 13:50:00,28.8,28.86,28.8,28.84,34588.0,26.2269,26.2816,26.2269,26.2634,34588.0
2023-10-19 13:55:00,28.85,28.88,28.81,28.85,54921.0,26.2725,26.2998,26.236,26.2725,54921.0
2023-10-19 14:00:00,28.85,28.91,28.82,28.87,33763.0,26.2725,26.3271,26.2452,26.2907,33763.0
2023-10-19 14:05:00,28.87,28.88,28.79,28.8,48247.0,26.2907,26.2998,26.2178,26.2269,48247.0
2023-10-19 14:10:00,28.8,28.82,28.76,28.76,41828.0,26.2269,26.2452,26.1905,26.1905,41828.0
2023-10-19 14:15:00,28.77,28.77,28.68,28.7,100679.0,26.1996,26.1996,26.1177,26.1359,100679.0
2023-10-19 14:20:00,28.71,28.73,28.64,28.66,93691.0,26.145,26.1632,26.0812,26.0995,93691.0
2023-10-19 14:25:00,28.65,28.67,28.62,28.65,33615.0,26.0903,26.1086,26.063,26.0903,33615.0
2023-10-19 14:30:00,28.65,28.65,28.56,28.6,119626.0,26.0903,26.0903,26.0084,26.0448,119626.0
2023-10-19 14:35:00,28.6,28.6,28.38,28.4,272087.0,26.0448,26.0448,25.8445,25.8627,272087.0
2023-10-19 14:40:00,28.4,28.43,28.29,28.3,211403.0,25.8627,25.89,25.7625,25.7716,211403.0
2023-10-19 14:45:00,28.29,28.38,28.28,28.32,130657.0,25.7625,25.8445,25.7534,25.7898,130657.0
2023-10-19 14:50:00,28.31,28.36,28.29,28.33,147143.0,25.7807,25.8263,25.7625,25.7989,147143.0
2023-10-19 14:55:00,28.32,28.32,28.2,28.21,230879.0,25.7898,25.7898,25.6805,25.6897,230879.0
2023-10-19 15:00:00,28.2,28.24,28.14,28.18,320544.0,25.6805,25.717,25.6259,25.6623,320544.0
2023-10-19 15:05:00,28.18,28.2,28.11,28.12,105165.0,25.6623,25.6805,25.5986,25.6077,105165.0
2023-10-19 15:10:00,28.12,28.13,28.04,28.04,136054.0,25.6077,25.6168,25.5348,25.5348,136054.0
2023-10-19 15:15:00,28.04,28.1,28.01,28.08,165620.0,25.5348,25.5895,25.5075,25.5713,165620.0
2023-10-19 15:20:00,28.09,28.11,27.97,28.0,189635.0,25.5804,25.5986,25.4711,25.4984,189635.0
2023-10-19 15:25:00,27.99,28.01,27.9,27.93,193115.0,25.4893,25.5075,25.4074,25.4347,193115.0
2023-10-19 15:30:00,27.93,28.02,27.91,27.97,277813.0,25.4347,25.5166,25.4165,25.4711,277813.0
2023-10-19 15:35:00,27.97,28.0,27.93,27.94,143829.0,25.4711,25.4984,25.4347,25.4438,143829.0
2023-10-19 15:40:00,27.94,27.96,27.88,27.92,176027.0,25.4438,25.462,25.3891,25.4256,176027.0
2023-10-19 15:45:00,27.91,27.99,27.88,27.99,344818.0,25.4165,25.4893,25.3891,25.4893,344818.0
2023-10-19 15:50:00,27.99,28.07,27.98,28.05,491794.0,25.4893,25.5622,25.4802,25.5439,491794.0
2023-10-19 15:55:00,28.04,28.09,28.0,28.05,710125.0,25.5348,25.5804,25.4984,25.5439,710125.0
2023-10-20 09:30:00,28.04,28.17,27.86,27.86,679312.0,25.5348,25.6532,25.3709,25.3709,679312.0
2023-10-20 09:35:00,27.85,27.94,27.55,27.57,293948.0,25.3618,25.4438,25.0886,25.1068,293948.0
2023-10-20 09:40:00,27.59,27.6,27.24,27.26,230589.0,25.125,25.1342,24.8063,24.8245,230589.0
2023-10-20 09:45:00,27.27,27.69,27.26,27.69,148117.0,24.8336,25.2161,24.8245,25.2161,148117.0
2023-10-20 09:50:00,27.67,27.78,27.46,27.5,137185.0,25.1979,25.2981,25.0067,25.0431,137185.0
2023-10-20 09:55:00,27.51,27.59,27.4,27.43,148354.0,25.0522,25.125,24.952,24.9793,148354.0
2023-10-20 10:00:00,27.44,27.45,27.18,27.21,184446.0,24.9884,24.9976,24.7517,24.779,184446.0
2023-10-20 10:05:00,27.21,27.25,27.08,27.15,149358.0,24.779,24.8154,24.6606,24.7244,149358.0
2023-10-20 10:10:00,27.15,27.21,27.02,27.12,177176.0,24.7244,24.779,24.606,24.697,177176.0
2023-10-20 10:15:00,27.12,27.14,26.96,26.99,210458.0,24.697,24.7153,24.5513,24.5787,210458.0
2023-10-20 10:20:00,26.99,27.23,26.95,27.14,256213.0,24.5787,24.7972,24.5422,24.7153,256213.0
2023-10-20 10:25:00,27.14,27.17,27.09,27.17,131671.0,24.7153,24.7426,24.6697,24.7426,131671.0
2023-10-20 10:30:00,27.17,27.35,27.16,27.34,170875.0,24.7426,24.9065,24.7335,24.8974,170875.0
2023-10-20 10:35:00,27.35,27.5,27.34,27.36,148998.0,24.9065,25.0431,24.8974,24.9156,148998.0
2023-10-20 10:40:00,27.36,27.38,27.26,27.29,208304.0,24.9156,24.9338,24.8245,24.8518,208304.0
2023-10-20 10:45:00,27.29,27.5,27.28,27.47,146623.0,24.8518,25.0431,24.8427,25.0158,146623.0
2023-10-20 10:50:00,27.47,27.49,27.27,27.29,114451.0,25.0158,25.034,24.8336,24.8518,114451.0
2023-10-20 10:55:00,27.29,27.31,27.23,27.3,97955.0,24.8518,24.8701,24.7972,24.861,97955.0
2023-10-20 11:00:00,27.3,27.34,27.21,27.25,77853.0,24.861,24.8974,24.779,24.8154,77853.0
2023-10-20 11:05:00,27.25,27.35,27.22,27.3,94017.0,24.8154,24.9065,24.7881,24.861,94017.0
2023-10-20 11:10:00,27.31,27.5,27.29,27.46,170120.0,24.8701,25.0431,24.8518,25.0067,170120.0
2023-10-20 11:15:00,27.45,27.47,27.35,27.38,101704.0,24.9976,25.0158,24.9065,24.9338,101704.0
2023-10-20 11:20:00,27.38,27.41,27.29,27.32,140634.0,24.9338,24.9611,24.8518,24.8792,140634.0
2023-10-20 11:25:00,27.31,27.34,27.24,27.3,88991.0,24.8701,24.8974,24.8063,24.861,88991.0
2023-10-20 11:30:00,27.31,27.32,27.18,27.28,146573.0,24.8701,24.8792,24.7517,24.8427,146573.0
2023-10-20 11:35:00,27.28,27.38,27.26,27.36,87162.0,24.8427,24.9338,24.8245,24.9156,87162.0
2023-10-20 11:40:00,27.37,27.44,27.34,27.43,134843.0,24.9247,24.9884,24.8974,24.9793,134843.0
2023-10-20 11:45:00,27.44,27.57,27.43,27.57,158295.0,24.9884,25.1068,24.9793,25.1068,158295.0
2023-10-20 11:50:00,27.57,27.68,27.52,27.54,230234.0,25.1068,25.207,25.0613,25.0795,230234.0
2023-10-20 11:55:00,27.54,27.61,27.46,27.48,90688.0,25.0795,25.1433,25.0067,25.0249,90688.0
2023-10-20 12:00:00,27.48,27.51,27.44,27.5,93703.0,25.0249,25.0522,24.9884,25.0431,93703.0
2023-10-20 12:05:00,27.49,27.5,27.42,27.44,50790.0,25.034,25.0431,24.9702,24.9884,50790.0
2023-10-20 12:10:00,27.45,27.5,27.4,27.44,303985.0,24.9976,25.0431,24.952,24.9884,303985.0
2023-10-20 12:15:00,27.45,27.47,27.41,27.46,44998.0,24.9976,25.0158,24.9611,25.0067,44998.0
2023-10-20 12:20:00,27.47,27.57,27.44,27.55,169890.0,25.0158,25.1068,24.9884,25.0886,169890.0
2023-10-20 12:25:00,27.54,27.56,27.39,27.41,110464.0,25.0795,25.0977,24.9429,24.9611,110464.0
2023-10-20 12:30:00,27.41,27.47,27.36,27.46,53726.0,24.9611,25.0158,24.9156,25.0067,53726.0
2023-10-20 12:35:00,27.46,27.5,27.44,27.49,89516.0,25.0067,25.0431,24.9884,25.034,89516.0
2023-10-20 12:40:00,27.48,27.52,27.45,27.45,201171.0,25.0249,25.0613,24.9976,24.9976,201171.0
2023-10-20 12:45:00,27.45,27.53,27.45,27.52,87246.0,24.9976,25.0704,24.9976,25.0613,87246.0
2023-10-20 12:50:00,27.52,27.55,27.48,27.5,81339.0,25.0613,25.0886,25.0249,25.0431,81339.0
2023-10-20 12:55:00,27.51,27.55,27.46,27.53,254013.0,25.0522,25.0886,25.0067,25.0704,254013.0
2023-10-20 13:00:00,27.53,27.55,27.47,27.49,88828.0,25.0704,25.0886,25.0158,25.034,88828.0
2023-10-20 13:05:00,27.49,27.5,27.39,27.43,53935.0,25.034,25.0431,24.9429,24.9793,53935.0
2023-10-20 13:10:00,27.43,27.44,27.36,27.4,60577.0,24.9793,24.9884,24.9156,24.952,60577.0
2023-10-20 13:15:00,27.39,27.52,27.38,27.52,128927.0,24.9429,25.0613,24.9338,25.0613,128927.0
2023-10-20 13:20:00,27.52,27.66,27.5,27.6,230042.0,25.0613,25.1888,25.0431,25.1342,230042.0
2023-10-20 13:25:00,27.59,27.59,27.49,27.52,80018.0,25.125,25.125,25.034,25.0613,80018.0
2023-10-20 13:30:00,27.52,27.56,27.5,27.53,61401.0,25.0613,25.0977,25.0431,25.0704,61401.0
2023-10-20 13:35:00,27.53,27.54,27.41,27.42,45119.0,25.0704,25.0795,24.9611,24.9702,45119.0
2023-10-20 13:40:00,27.41,27.43,27.34,27.39,141214.0,24.9611,24.9793,24.8974,24.9429,141214.0
2023-10-20 13:45:00,27.39,27.4,27.32,27.38,256776.0,24.9429,24.952,24.8792,24.9338,256776.0
2023-10-20 13:50:00,27.38,27.38,27.27,27.32,64869.0,24.9338,24.9338,24.8336,24.8792,64869.0
2023-10-20 13:55:00,27.32,27.37,27.29,27.37,42881.0,24.8792,24.9247,24.8518,24.9247,42881.0
2023-10-20 14:00:00,27.38,27.39,27.32,27.35,79467.0,24.9338,24.9429,24.8792,24.9065,79467.0
2023-10-20 14:05:00,27.35,27.36,27.25,27.32,115045.0,24.9065,24.9156,24.8154,24.8792,115045.0
2023-10-20 14:10:00,27.32,27.35,27.22,27.25,76653.0,24.8792,24.9065,24.7881,24.8154,76653.0
2023-10-20 14:15:00,27.25,27.25,27.12,27.18,225590.0,24.8154,24.8154,24.697,24.7517,225590.0
2023-10-20 14:20:00,27.17,27.2,27.14,27.17,67413.0,24.7426,24.7699,24.7153,24.7426,67413.0
2023-10-20 14:25:00,27.16,27.17,27.12,27.14,84302.0,24.7335,24.7426,24.697,24.7153,84302.0
2023-10-20 14:30:00,27.14,27.18,27.1,27.17,85960.0,24.7153,24.7517,24.6788,24.7426,85960.0
2023-10-20 14:35:00,27.17,27.25,27.16,27.2,76416.0,24.7426,24.8154,24.7335,24.7699,76416.0
2023-10-20 14:40:00,27.2,27.25,27.18,27.25,44557.0,24.7699,24.8154,24.7517,24.8154,44557.0
2023-10-20 14:45:00,27.25,27.28,27.16,27.17,83802.0,24.8154,24.8427,24.7335,24.7426,83802.0
2023-10-20 14:50:00,27.18,27.18,27.1,27.11,74334.0,24.7517,24.7517,24.6788,24.6879,74334.0
2023-10-20 14:55:00,27.11,27.19,27.08,27.08,121306.0,24.6879,24.7608,24.6606,24.6606,121306.0
2023-10-20 15:00:00,27.08,27.12,27.07,27.1,109301.0,24.6606,24.697,24.6515,24.6788,109301.0
2023-10-20 15:05:00,27.1,27.16,27.09,27.1,81832.0,24.6788,24.7335,24.6697,24.6788,81832.0
2023-10-20 15:10:00,27.1,27.19,27.1,27.16,107340.0,24.6788,24.7608,24.6788,24.7335,107340.0
2023-10-20 15:15:00,27.17,27.23,27.14,27.23,89656.0,24.7426,24.7972,24.7153,24.7972,89656.0
2023-10-20 15:20:00,27.22,27.23,27.14,27.16,63179.0,24.7881,24.7972,24.7153,24.7335,63179.0
2023-10-20 15:25:00,27.15,27.15,27.09,27.13,122245.0,24.7244,24.7244,24.6697,24.7061,122245.0
2023-10-20 15:30:00,27.13,27.13,27.08,27.1,119588.0,24.7061,24.7061,24.6606,24.6788,119588.0
2023-10-20 15:35:00,27.1,27.16,27.09,27.14,104192.0,24.6788,24.7335,24.6697,24.7153,104192.0
2023-10-20 15:40:00,27.14,27.15,27.09,27.09,248436.0,24.7153,24.7244,24.6697,24.6697,248436.0
2023-10-20 15:45:00,27.09,27.24,27.09,27.24,320125.0,24.6697,24.8063,24.6697,24.8063,320125.0
2023-10-20 15:50:00,27.24,27.29,27.18,27.21,365989.0,24.8063,24.8518,24.7517,24.779,365989.0
2023-10-20 15:55:00,27.2,27.24,27.13,27.17,738452.0,24.7699,24.8063,24.7061,24.7426,738452.0
2023-10-23 09:30:00,27.02,27.2,26.96,27.16,209486.0,24.606,24.7699,24.5513,24.7335,209486.0
2023-10-23 09:35:00,27.18,27.23,27.0,27.22,85531.0,24.7517,24.7972,24.5878,24.7881,85531.0
2023-10-23 09:40:00,27.21,27.22,26.94,26.99,98396.0,24.779,24.7881,24.5331,24.5787,98396.0
2023-10-23 09:45:00,26.99,27.31,26.95,27.31,183848.0,24.5787,24.8701,24.5422,24.8701,183848.0
2023-10-23 09:50:00,27.31,27.33,27.07,27.2,161456.0,24.8701,24.8883,24.6515,24.7699,161456.0
2023-10-23 09:55:00,27.19,27.24,27.14,27.21,106111.0,24.7608,24.8063,24.7153,24.779,106111.0
2023-10-23 10:00:00,27.22,27.39,27.2,27.35,170063.0,24.7881,24.9429,24.7699,24.9065,170063.0
2023-10-23 10:05:00,27.35,27.38,27.28,27.37,56824.0,24.9065,24.9338,24.8427,24.9247,56824.0
2023-10-23 10:10:00,27.38,27.49,27.38,27.48,139603.0,24.9338,25.034,24.9338,25.0249,139603.0
2023-10-23 10:15:00,27.49,27.52,27.44,27.48,139078.0,25.034,25.0613,24.9884,25.0249,139078.0
2023-10-23 10:20:00,27.48,27.58,27.4,27.58,92789.0,25.0249,25.1159,24.952,25.1159,92789.0
2023-10-23 10:25:00,27.58,27.66,27.44,27.45,117851.0,25.1159,25.1888,24.9884,24.9976,117851.0
2023-10-23 10:30:00,27.44,27.52,27.35,27.41,56842.0,24.9884,25.0613,24.9065,24.9611,56842.0
2023-10-23 10:35:00,27.42,27.5,27.37,27.49,68214.0,24.9702,25.0431,24.9247,25.034,68214.0
2023-10-23 10:40:00,27.48,27.6,27.47,27.56,205453.0,25.0249,25.1342,25.0158,25.0977,205453.0
2023-10-23 10:45:00,27.57,27.58,27.49,27.51,80520.0,25.1068,25.1159,25.034,25.0522,80520.0
2023-10-23 10:50:00,27.51,27.62,27.48,27.54,270533.0,25.0522,25.1524,25.0249,25.0795,270533.0
2023-10-23 10:55:00,27.54,27.55,27.38,27.41,158948.0,25.0795,25.0886,24.9338,24.9611,158948.0
2023-10-23 11:00:00,27.41,27.43,27.33,27.41,245279.0,24.9611,24.9793,24.8883,24.9611,245279.0
2023-10-23 11:05:00,27.41,27.54,27.4,27.48,154793.0,24.9611,25.0795,24.952,25.0249,154793.0
2023-10-23 11:10:00,27.49,27.49,27.42,27.48,63335.0,25.034,25.034,24.9702,25.0249,63335.0
2023-10-23 11:15:00,27.48,27.52,27.45,27.47,118137.0,25.0249,25.0613,24.9976,25.0158,118137.0
2023-10-23 11:20:00,27.47,27.55,27.42,27.5,84222.0,25.0158,25.0886,24.9702,25.0431,84222.0
2023-10-23 11:25:00,27.51,27.51,27.39,27.42,95025.0,25.0522,25.0522,24.9429,24.9702,95025.0
2023-10-23 11:30:00,27.42,27.53,27.39,27.49,109971.0,24.9702,25.0704,24.9429,25.034,109971.0
2023-10-23 11:35:00,27.48,27.52,27.45,27.52,101217.0,25.0249,25.0613,24.9976,25.0613,101217.0
2023-10-23 11:40:00,27.52,27.52,27.43,27.46,82774.0,25.0613,25.0613,24.9793,25.0067,82774.0
2023-10-23 11:45:00,27.46,27.53,27.44,27.52,93888.0,25.0067,25.0704,24.9884,25.0613,93888.0
2023-10-23 11:50:00,27.52,27.6,27.5,27.59,61339.0,25.0613,25.1342,25.0431,25.125,61339.0
2023-10-23 11:55:00,27.59,27.68,27.57,27.65,156078.0,25.125,25.207,25.1068,25.1797,156078.0
2023-10-23 12:00:00,27.65,27.68,27.55,27.59,51066.0,25.1797,25.207,25.0886,25.125,51066.0
2023-10-23 12:05:00,27.59,27.66,27.57,27.61,50350.0,25.125,25.1888,25.1068,25.1433,50350.0
2023-10-23 12:10:00,27.61,27.61,27.46,27.46,46379.0,25.1433,25.1433,25.0067,25.0067,46379.0
2023-10-23 12:15:00,27.46,27.46,27.37,27.38,95743.0,25.0067,25.0067,24.9247,24.9338,95743.0
2023-10-23 12:20:00,27.38,27.49,27.35,27.45,45948.0,24.9338,25.034,24.9065,24.9976,45948.0
2023-10-23 12:25:00,27.45,27.46,27.42,27.45,58282.0,24.9976,25.0067,24.9702,24.9976,58282.0
2023-10-23 12:30:00,27.45,27.47,27.44,27.45,38045.0,24.9976,25.0158,24.9884,24.9976,38045.0
2023-10-23 12:35:00,27.45,27.47,27.41,27.46,36866.0,24.9976,25.0158,24.9611,25.0067,36866.0
2023-10-23 12:40:00,27.46,27.49,27.45,27.46,53390.0,25.0067,25.034,24.9976,25.0067,53390.0
2023-10-23 12:45:00,27.46,27.52,27.46,27.5,50543.0,25.0067,25.0613,25.0067,25.0431,50543.0
2023-10-23 12:50:00,27.51,27.56,27.48,27.54,79687.0,25.0522,25.0977,25.0249,25.0795,79687.0
2023-10-23 12:55:00,27.55,27.64,27.54,27.64,45543.0,25.0886,25.1706,25.0795,25.1706,45543.0
2023-10-23 13:00:00,27.63,27.65,27.58,27.62,50863.0,25.1615,25.1797,25.1159,25.1524,50863.0
2023-10-23 13:05:00,27.62,27.65,27.61,27.62,58750.0,25.1524,25.1797,25.1433,25.1524,58750.0
2023-10-23 13:10:00,27.62,27.62,27.52,27.54,53146.0,25.1524,25.1524,25.0613,25.0795,53146.0
2023-10-23 13:15:00,27.54,27.54,27.43,27.43,64132.0,25.0795,25.0795,24.9793,24.9793,64132.0
2023-10-23 13:20:00,27.43,27.47,27.34,27.42,93495.0,24.9793,25.0158,24.8974,24.9702,93495.0
2023-10-23 13:25:00,27.42,27.42,27.36,27.41,36958.0,24.9702,24.9702,24.9156,24.9611,36958.0
2023-10-23 13:30:00,27.4,27.44,27.37,27.43,176312.0,24.952,24.9884,24.9247,24.9793,176312.0
2023-10-23 13:35:00,27.43,27.5,27.42,27.48,61851.0,24.9793,25.0431,24.9702,25.0249,61851.0
2023-10-23 13:40:00,27.47,27.53,27.42,27.5,119676.0,25.0158,25.0704,24.9702,25.0431,119676.0
2023-10-23 13:45:00,27.5,27.56,27.48,27.56,88284.0,25.0431,25.0977,25.0249,25.0977,88284.0
2023-10-23 13:50:00,27.55,27.56,27.42,27.43,82194.0,25.0886,25.0977,24.9702,24.9793,82194.0
2023-10-23 13:55:00,27.43,27.45,27.4,27.44,97928.0,24.9793,24.9976,24.952,24.9884,97928.0
2023-10-23 14:00:00,27.44,27.45,27.41,27.43,71335.0,24.9884,24.9976,24.9611,24.9793,71335.0
2023-10-23 14:05:00,27.43,27.47,27.43,27.46,44412.0,24.9793,25.0158,24.9793,25.0067,44412.0
2023-10-23 14:10:00,27.45,27.45,27.32,27.36,101308.0,24.9976,24.9976,24.8792,24.9156,101308.0
2023-10-23 14:15:00,27.36,27.36,27.33,27.35,109211.0,24.9156,24.9156,24.8883,24.9065,109211.0
2023-10-23 14:20:00,27.35,27.4,27.32,27.36,78797.0,24.9065,24.952,24.8792,24.9156,78797.0
2023-10-23 14:25:00,27.36,27.39,27.34,27.36,54998.0,24.9156,24.9429,24.8974,24.9156,54998.0
2023-10-23 14:30:00,27.37,27.39,27.31,27.32,189739.0,24.9247,24.9429,24.8701,24.8792,189739.0
2023-10-23 14:35:00,27.31,27.35,27.3,27.34,52233.0,24.8701,24.9065,24.861,24.8974,52233.0
2023-10-23 14:40:00,27.34,27.42,27.33,27.34,80249.0,24.8974,24.9702,24.8883,24.8974,80249.0
2023-10-23 14:45:00,27.35,27.39,27.33,27.34,82624.0,24.9065,24.9429,24.8883,24.8974,82624.0
2023-10-23 14:50:00,27.33,27.34,27.27,27.29,57147.0,24.8883,24.8974,24.8336,24.8518,57147.0
2023-10-23 14:55:00,27.3,27.32,27.26,27.29,160252.0,24.861,24.8792,24.8245,24.8518,160252.0
2023-10-23 15:00:00,27.3,27.32,27.21,27.26,171352.0,24.861,24.8792,24.779,24.8245,171352.0
2023-10-23 15:05:00,27.26,27.27,27.14,27.15,185131.0,24.8245,24.8336,24.7153,24.7244,185131.0
2023-10-23 15:10:00,27.14,27.19,27.09,27.14,196174.0,24.7153,24.7608,24.6697,24.7153,196174.0
2023-10-23 15:15:00,27.14,27.15,27.11,27.12,77845.0,24.7153,24.7244,24.6879,24.697,77845.0
2023-10-23 15:20:00,27.11,27.13,26.97,27.01,101018.0,24.6879,24.7061,24.5604,24.5969,101018.0
2023-10-23 15:25:00,27.01,27.03,26.97,27.01,89889.0,24.5969,24.6151,24.5604,24.5969,89889.0
2023-10-23 15:30:00,27.0,27.1,26.99,27.09,193618.0,24.5878,24.6788,24.5787,24.6697,193618.0
2023-10-23 15:35:00,27.08,27.09,27.0,27.01,147347.0,24.6606,24.6697,24.5878,24.5969,147347.0
2023-10-23 15:40:00,27.02,27.12,27.01,27.09,224555.0,24.606,24.697,24.5969,24.6697,224555.0
2023-10-23 15:45:00,27.09,27.13,27.05,27.12,138531.0,24.6697,24.7061,24.6333,24.697,138531.0
2023-10-23 15:50:00,27.12,27.13,27.04,27.05,263863.0,24.697,24.7061,24.6242,24.6333,263863.0
2023-10-23 15:55:00,27.05,27.07,27.01,27.03,434324.0,24.6333,24.6515,24.5969,24.6151,434324.0
2023-10-24 09:30:00,27.06,27.35,27.06,27.33,238945.0,24.6424,24.9065,24.6424,24.8883,238945.0
2023-10-24 09:35:00,27.33,27.44,27.22,27.25,88414.0,24.8883,24.9884,24.7881,24.8154,88414.0
2023-10-24 09:40:00,27.25,27.28,27.05,27.2,129760.0,24.8154,24.8427,24.6333,24.7699,129760.0
2023-10-24 09:45:00,27.18,27.31,27.1,27.3,111084.0,24.7517,24.8701,24.6788,24.861,111084.0
2023-10-24 09:50:00,27.3,27.34,27.06,27.16,108182.0,24.861,24.8974,24.6424,24.7335,108182.0
2023-10-24 09:55:00,27.15,27.35,27.14,27.32,91813.0,24.7244,24.9065,24.7153,24.8792,91813.0
2023-10-24 10:00:00,27.31,27.31,27.18,27.3,90181.0,24.8701,24.8701,24.7517,24.861,90181.0
2023-10-24 10:05:00,27.32,27.45,27.26,27.41,123011.0,24.8792,24.9976,24.8245,24.9611,123011.0
2023-10-24 10:10:00,27.43,27.57,27.41,27.57,64748.0,24.9793,25.1068,24.9611,25.1068,64748.0
2023-10-24 10:15:00,27.58,27.65,27.56,27.64,93921.0,25.1159,25.1797,25.0977,25.1706,93921.0
2023-10-24 10:20:00,27.65,27.71,27.58,27.65,263028.0,25.1797,25.2343,25.1159,25.1797,263028.0
2023-10-24 10:25:00,27.65,27.65,27.57,27.63,67027.0,25.1797,25.1797,25.1068,25.1615,67027.0
2023-10-24 10:30:00,27.64,27.64,27.56,27.59,49911.0,25.1706,25.1706,25.0977,25.125,49911.0
2023-10-24 10:35:00,27.59,27.61,27.54,27.58,41174.0,25.125,25.1433,25.0795,25.1159,41174.0
2023-10-24 10:40:00,27.59,27.59,27.52,27.53,146398.0,25.125,25.125,25.0613,25.0704,146398.0
2023-10-24 10:45:00,27.52,27.55,27.49,27.55,72538.0,25.0613,25.0886,25.034,25.0886,72538.0
2023-10-24 10:50:00,27.55,27.58,27.49,27.5,95586.0,25.0886,25.1159,25.034,25.0431,95586.0
2023-10-24 10:55:00,27.5,27.52,27.38,27.39,449500.0,25.0431,25.0613,24.9338,24.9429,449500.0
2023-10-24 11:00:00,27.39,27.39,27.27,27.35,66941.0,24.9429,24.9429,24.8336,24.9065,66941.0
2023-10-24 11:05:00,27.34,27.4,27.33,27.35,101243.0,24.8974,24.952,24.8883,24.9065,101243.0
2023-10-24 11:10:00,27.35,27.41,27.24,27.26,63501.0,24.9065,24.9611,24.8063,24.8245,63501.0
2023-10-24 11:15:00,27.25,27.26,27.19,27.23,55025.0,24.8154,24.8245,24.7608,24.7972,55025.0
2023-10-24 11:20:00,27.21,27.23,27.1,27.19,104459.0,24.779,24.7972,24.6788,24.7608,104459.0
2023-10-24 11:25:00,27.19,27.3,27.17,27.3,108314.0,24.7608,24.861,24.7426,24.861,108314.0
2023-10-24 11:30:00,27.29,27.36,27.28,27.34,75500.0,24.8518,24.9156,24.8427,24.8974,75500.0
2023-10-24 11:35:00,27.34,27.36,27.31,27.35,120687.0,24.8974,24.9156,24.8701,24.9065,120687.0
2023-10-24 11:40:00,27.35,27.42,27.35,27.41,195732.0,24.9065,24.9702,24.9065,24.9611,195732.0
2023-10-24 11:45:00,27.41,27.46,27.39,27.41,73311.0,24.9611,25.0067,24.9429,24.9611,73311.0
2023-10-24 11:50:00,27.4,27.51,27.37,27.43,630791.0,24.952,25.0522,24.9247,24.9793,630791.0
2023-10-24 11:55:00,27.42,27.48,27.4,27.44,133260.0,24.9702,25.0249,24.952,24.9884,133260.0
2023-10-24 12:00:00,27.44,27.51,27.4,27.5,102259.0,24.9884,25.0522,24.952,25.0431,102259.0
2023-10-24 12:05:00,27.5,27.53,27.47,27.53,74360.0,25.0431,25.0704,25.0158,25.0704,74360.0
2023-10-24 12:10:00,27.53,27.54,27.48,27.51,75759.0,25.0704,25.0795,25.0249,25.0522,75759.0
2023-10-24 12:15:00,27.51,27.51,27.4,27.43,48491.0,25.0522,25.0522,24.952,24.9793,48491.0
2023-10-24 12:20:00,27.42,27.43,27.35,27.35,64714.0,24.9702,24.9793,24.9065,24.9065,64714.0
2023-10-24 12:25:00,27.35,27.42,27.34,27.36,35989.0,24.9065,24.9702,24.8974,24.9156,35989.0
2023-10-24 12:30:00,27.36,27.41,27.32,27.4,60836.0,24.9156,24.9611,24.8792,24.952,60836.0
2023-10-24 12:35:00,27.39,27.44,27.39,27.42,37402.0,24.9429,24.9884,24.9429,24.9702,37402.0
2023-10-24 12:40:00,27.42,27.44,27.37,27.43,36464.0,24.9702,24.9884,24.9247,24.9793,36464.0
2023-10-24 12:45:00,27.43,27.46,27.39,27.39,39249.0,24.9793,25.0067,24.9429,24.9429,39249.0
2023-10-24 12:50:00,27.39,27.41,27.34,27.35,36656.0,24.9429,24.9611,24.8974,24.9065,36656.0
2023-10-24 12:55:00,27.35,27.42,27.33,27.41,34667.0,24.9065,24.9702,24.8883,24.9611,34667.0
2023-10-24 13:00:00,27.41,27.51,27.41,27.47,73079.0,24.9611,25.0522,24.9611,25.0158,73079.0
2023-10-24 13:05:00,27.48,27.5,27.43,27.46,73443.0,25.0249,25.0431,24.9793,25.0067,73443.0
2023-10-24 13:10:00,27.46,27.47,27.4,27.46,30388.0,25.0067,25.0158,24.952,25.0067,30388.0
2023-10-24 13:15:00,27.46,27.5,27.44,27.48,69619.0,25.0067,25.0431,24.9884,25.0249,69619.0
2023-10-24 13:20:00,27.48,27.53,27.47,27.51,77701.0,25.0249,25.0704,25.0158,25.0522,77701.0
2023-10-24 13:25:00,27.5,27.61,27.49,27.6,152529.0,25.0431,25.1433,25.034,25.1342,152529.0
2023-10-24 13:30:00,27.6,27.66,27.56,27.56,48602.0,25.1342,25.1888,25.0977,25.0977,48602.0
2023-10-24 13:35:00,27.57,27.61,27.54,27.59,57603.0,25.1068,25.1433,25.0795,25.125,57603.0
2023-10-24 13:40:00,27.59,27.64,27.59,27.61,36300.0,25.125,25.1706,25.125,25.1433,36300.0
2023-10-24 13:45:00,27.61,27.63,27.58,27.63,47566.0,25.1433,25.1615,25.1159,25.1615,47566.0
2023-10-24 13:50:00,27.63,27.63,27.6,27.63,32235.0,25.1615,25.1615,25.1342,25.1615,32235.0
2023-10-24 13:55:00,27.63,27.64,27.59,27.62,67790.0,25.1615,25.1706,25.125,25.1524,67790.0
2023-10-24 14:00:00,27.62,27.69,27.6,27.68,87899.0,25.1524,25.2161,25.1342,25.207,87899.0
2023-10-24 14:05:00,27.68,27.72,27.67,27.69,56387.0,25.207,25.2434,25.1979,25.2161,56387.0
2023-10-24 14:10:00,27.68,27.7,27.66,27.69,30662.0,25.207,25.2252,25.1888,25.2161,30662.0
2023-10-24 14:15:00,27.68,27.7,27.66,27.69,71239.0,25.207,25.2252,25.1888,25.2161,71239.0
2023-10-24 14:20:00,27.69,27.72,27.66,27.71,61807.0,25.2161,25.2434,25.1888,25.2343,61807.0
2023-10-24 14:25:00,27.71,27.73,27.69,27.73,42146.0,25.2343,25.2525,25.2161,25.2525,42146.0
2023-10-24 14:30:00,27.73,27.8,27.72,27.77,75707.0,25.2525,25.3163,25.2434,25.289,75707.0
2023-10-24 14:35:00,27.77,27.77,27.71,27.72,38011.0,25.289,25.289,25.2343,25.2434,38011.0
2023-10-24 14:40:00,27.73,27.76,27.72,27.75,60888.0,25.2525,25.2799,25.2434,25.2708,60888.0
2023-10-24 14:45:00,27.75,27.78,27.73,27.77,57582.0,25.2708,25.2981,25.2525,25.289,57582.0
2023-10-24 14:50:00,27.76,27.77,27.74,27.74,32768.0,25.2799,25.289,25.2616,25.2616,32768.0
2023-10-24 14:55:00,27.75,27.77,27.73,27.76,65722.0,25.2708,25.289,25.2525,25.2799,65722.0
2023-10-24 15:00:00,27.76,27.79,27.75,27.78,53429.0,25.2799,25.3072,25.2708,25.2981,53429.0
2023-10-24 15:05:00,27.78,27.78,27.72,27.72,74891.0,25.2981,25.2981,25.2434,25.2434,74891.0
2023-10-24 15:10:00,27.72,27.75,27.69,27.7,50235.0,25.2434,25.2708,25.2161,25.2252,50235.0
2023-10-24 15:15:00,27.7,27.76,27.7,27.75,50037.0,25.2252,25.2799,25.2252,25.2708,50037.0
2023-10-24 15:20:00,27.75,27.76,27.71,27.74,119726.0,25.2708,25.2799,25.2343,25.2616,119726.0
2023-10-24 15:25:00,27.73,27.75,27.7,27.74,69803.0,25.2525,25.2708,25.2252,25.2616,69803.0
2023-10-24 15:30:00,27.74,27.75,27.7,27.73,78916.0,25.2616,25.2708,25.2252,25.2525,78916.0
2023-10-24 15:35:00,27.73,27.74,27.7,27.71,61880.0,25.2525,25.2616,25.2252,25.2343,61880.0
2023-10-24 15:40:00,27.71,27.74,27.7,27.74,92851.0,25.2343,25.2616,25.2252,25.2616,92851.0
2023-10-24 15:45:00,27.74,27.75,27.71,27.71,81166.0,25.2616,25.2708,25.2343,25.2343,81166.0
2023-10-24 15:50:00,27.72,27.72,27.62,27.63,221126.0,25.2434,25.2434,25.1524,25.1615,221126.0
2023-10-24 15:55:00,27.63,27.65,27.55,27.56,634599.0,25.1615,25.1797,25.0886,25.0977,634599.0
2023-10-25 09:30:00,27.67,27.73,27.43,27.52,185873.0,25.1979,25.2525,24.9793,25.0613,185873.0
2023-10-25 09:35:00,27.49,27.54,27.31,27.34,98672.0,25.034,25.0795,24.8701,24.8974,98672.0
2023-10-25 09:40:00,27.33,27.4,27.28,27.4,56356.0,24.8883,24.952,24.8427,24.952,56356.0
2023-10-25 09:45:00,27.41,27.42,27.26,27.28,48853.0,24.9611,24.9702,24.8245,24.8427,48853.0
2023-10-25 09:50:00,27.29,27.32,27.2,27.28,53960.0,24.8518,24.8792,24.7699,24.8427,53960.0
2023-10-25 09:55:00,27.29,27.3,27.14,27.2,45339.0,24.8518,24.861,24.7153,24.7699,45339.0
2023-10-25 10:00:00,27.21,27.71,27.01,27.2,79946.0,24.779,25.2343,24.5969,24.7699,79946.0
2023-10-25 10:05:00,27.2,27.21,27.11,27.17,35799.0,24.7699,24.779,24.6879,24.7426,35799.0
2023-10-25 10:10:00,27.16,27.18,27.13,27.15,31883.0,24.7335,24.7517,24.7061,24.7244,31883.0
2023-10-25 10:15:00,27.14,27.2,27.13,27.18,27265.0,24.7153,24.7699,24.7061,24.7517,27265.0
2023-10-25 10:20:00,27.19,27.23,27.12,27.21,46736.0,24.7608,24.7972,24.697,24.779,46736.0
2023-10-25 10:25:00,27.21,27.34,27.2,27.24,105958.0,24.779,24.8974,24.7699,24.8063,105958.0
2023-10-25 10:30:00,27.23,27.36,27.2,27.25,76183.0,24.7972,24.9156,24.7699,24.8154,76183.0
2023-10-25 10:35:00,27.25,27.32,27.15,27.27,68696.0,24.8154,24.8792,24.7244,24.8336,68696.0
2023-10-25 10:40:00,27.26,27.32,27.25,27.3,28855.0,24.8245,24.8792,24.8154,24.861,28855.0
2023-10-25 10:45:00,27.3,27.4,27.29,27.39,58118.0,24.861,24.952,24.8518,24.9429,58118.0
2023-10-25 10:50:00,27.39,27.39,27.26,27.29,58552.0,24.9429,24.9429,24.8245,24.8518,58552.0
2023-10-25 10:55:00,27.29,27.37,27.27,27.29,35558.0,24.8518,24.9247,24.8336,24.8518,35558.0
2023-10-25 11:00:00,27.28,27.45,27.26,27.41,84478.0,24.8427,24.9976,24.8245,24.9611,84478.0
2023-10-25 11:05:00,27.41,27.56,27.4,27.53,186322.0,24.9611,25.0977,24.952,25.0704,186322.0
2023-10-25 11:10:00,27.54,27.57,27.47,27.57,92905.0,25.0795,25.1068,25.0158,25.1068,92905.0
2023-10-25 11:15:00,27.57,27.59,27.53,27.55,134653.0,25.1068,25.125,25.0704,25.0886,134653.0
2023-10-25 11:20:00,27.55,27.59,27.52,27.54,87980.0,25.0886,25.125,25.0613,25.0795,87980.0
2023-10-25 11:25:00,27.54,27.67,27.51,27.59,87688.0,25.0795,25.1979,25.0522,25.125,87688.0
2023-10-25 11:30:00,27.59,27.6,27.53,27.57,88830.0,25.125,25.1342,25.0704,25.1068,88830.0
2023-10-25 11:35:00,27.57,27.71,27.55,27.69,58517.0,25.1068,25.2343,25.0886,25.2161,58517.0
2023-10-25 11:40:00,27.69,27.73,27.63,27.66,58062.0,25.2161,25.2525,25.1615,25.1888,58062.0
2023-10-25 11:45:00,27.66,27.75,27.65,27.7,116688.0,25.1888,25.2708,25.1797,25.2252,116688.0
2023-10-25 11:50:00,27.7,27.71,27.66,27.69,93215.0,25.2252,25.2343,25.1888,25.2161,93215.0
2023-10-25 11:55:00,27.69,27.71,27.64,27.67,96212.0,25.2161,25.2343,25.1706,25.1979,96212.0
2023-10-25 12:00:00,27.66,27.67,27.53,27.54,60902.0,25.1888,25.1979,25.0704,25.0795,60902.0
2023-10-25 12:05:00,27.53,27.57,27.52,27.55,41232.0,25.0704,25.1068,25.0613,25.0886,41232.0
2023-10-25 12:10:00,27.55,27.56,27.51,27.52,29895.0,25.0886,25.0977,25.0522,25.0613,29895.0
2023-10-25 12:15:00,27.52,27.57,27.51,27.55,43053.0,25.0613,25.1068,25.0522,25.0886,43053.0
2023-10-25 12:20:00,27.55,27.62,27.55,27.58,61137.0,25.0886,25.1524,25.0886,25.1159,61137.0
2023-10-25 12:25:00,27.58,27.61,27.57,27.58,31276.0,25.1159,25.1433,25.1068,25.1159,31276.0
2023-10-25 12:30:00,27.59,27.67,27.57,27.63,49655.0,25.125,25.1979,25.1068,25.1615,49655.0
2023-10-25 12:35:00,27.64,27.64,27.58,27.58,28149.0,25.1706,25.1706,25.1159,25.1159,28149.0
2023-10-25 12:40:00,27.58,27.64,27.51,27.63,108695.0,25.1159,25.1706,25.0522,25.1615,108695.0
2023-10-25 12:45:00,27.63,27.65,27.56,27.56,41356.0,25.1615,25.1797,25.0977,25.0977,41356.0
2023-10-25 12:50:00,27.57,27.58,27.54,27.55,86356.0,25.1068,25.1159,25.0795,25.0886,86356.0
2023-10-25 12:55:00,27.55,27.59,27.55,27.58,62825.0,25.0886,25.125,25.0886,25.1159,62825.0
2023-10-25 13:00:00,27.57,27.58,27.44,27.45,86824.0,25.1068,25.1159,24.9884,24.9976,86824.0
2023-10-25 13:05:00,27.45,27.56,27.43,27.56,65661.0,24.9976,25.0977,24.9793,25.0977,65661.0
2023-10-25 13:10:00,27.55,27.6,27.5,27.58,46185.0,25.0886,25.1342,25.0431,25.1159,46185.0
2023-10-25 13:15:00,27.58,27.61,27.54,27.6,63069.0,25.1159,25.1433,25.0795,25.1342,63069.0
2023-10-25 13:20:00,27.59,27.59,27.53,27.57,35323.0,25.125,25.125,25.0704,25.1068,35323.0
2023-10-25 13:25:00,27.57,27.59,27.53,27.56,66975.0,25.1068,25.125,25.0704,25.0977,66975.0
2023-10-25 13:30:00,27.56,27.59,27.51,27.58,56106.0,25.0977,25.125,25.0522,25.1159,56106.0
2023-10-25 13:35:00,27.58,27.63,27.54,27.6,43634.0,25.1159,25.1615,25.0795,25.1342,43634.0
2023-10-25 13:40:00,27.59,27.62,27.57,27.6,33196.0,25.125,25.1524,25.1068,25.1342,33196.0
2023-10-25 13:45:00,27.59,27.62,27.56,27.57,46830.0,25.125,25.1524,25.0977,25.1068,46830.0
2023-10-25 13:50:00,27.57,27.57,27.53,27.56,42639.0,25.1068,25.1068,25.0704,25.0977,42639.0
2023-10-25 13:55:00,27.55,27.64,27.55,27.63,79548.0,25.0886,25.1706,25.0886,25.1615,79548.0
2023-10-25 14:00:00,27.63,27.66,27.59,27.63,39239.0,25.1615,25.1888,25.125,25.1615,39239.0
2023-10-25 14:05:00,27.64,27.67,27.62,27.64,35295.0,25.1706,25.1979,25.1524,25.1706,35295.0
2023-10-25 14:10:00,27.64,27.72,27.62,27.71,45421.0,25.1706,25.2434,25.1524,25.2343,45421.0
2023-10-25 14:15:00,27.71,27.76,27.69,27.76,46506.0,25.2343,25.2799,25.2161,25.2799,46506.0
2023-10-25 14:20:00,27.75,27.78,27.75,27.77,40076.0,25.2708,25.2981,25.2708,25.289,40076.0
2023-10-25 14:25:00,27.77,27.83,27.76,27.82,72245.0,25.289,25.3436,25.2799,25.3345,72245.0
2023-10-25 14:30:00,27.82,27.83,27.77,27.77,58338.0,25.3345,25.3436,25.289,25.289,58338.0
2023-10-25 14:35:00,27.78,27.8,27.74,27.77,57858.0,25.2981,25.3163,25.2616,25.289,57858.0
2023-10-25 14:40:00,27.76,27.8,27.75,27.79,50678.0,25.2799,25.3163,25.2708,25.3072,50678.0
2023-10-25 14:45:00,27.79,27.81,27.75,27.76,99318.0,25.3072,25.3254,25.2708,25.2799,99318.0
2023-10-25 14:50:00,27.76,27.83,27.76,27.82,55973.0,25.2799,25.3436,25.2799,25.3345,55973.0
2023-10-25 14:55:00,27.83,27.88,27.82,27.84,72464.0,25.3436,25.3891,25.3345,25.3527,72464.0
2023-10-25 15:00:00,27.84,27.87,27.81,27.86,81448.0,25.3527,25.38,25.3254,25.3709,81448.0
2023-10-25 15:05:00,27.87,27.95,27.86,27.95,77004.0,25.38,25.4529,25.3709,25.4529,77004.0
2023-10-25 15:10:00,27.93,27.98,27.93,27.94,96545.0,25.4347,25.4802,25.4347,25.4438,96545.0
2023-10-25 15:15:00,27.94,27.97,27.92,27.96,71908.0,25.4438,25.4711,25.4256,25.462,71908.0
2023-10-25 15:20:00,27.96,27.98,27.93,27.96,51003.0,25.462,25.4802,25.4347,25.462,51003.0
2023-10-25 15:25:00,27.96,27.98,27.87,27.91,142040.0,25.462,25.4802,25.38,25.4165,142040.0
2023-10-25 15:30:00,27.91,27.91,27.82,27.86,119761.0,25.4165,25.4165,25.3345,25.3709,119761.0
2023-10-25 15:35:00,27.85,27.94,27.85,27.94,97118.0,25.3618,25.4438,25.3618,25.4438,97118.0
2023-10-25 15:40:00,27.93,27.95,27.91,27.94,96527.0,25.4347,25.4529,25.4165,25.4438,96527.0
2023-10-25 15:45:00,27.94,27.96,27.87,27.95,159704.0,25.4438,25.462,25.38,25.4529,159704.0
2023-10-25 15:50:00,27.95,27.98,27.92,27.93,435947.0,25.4529,25.4802,25.4256,25.4347,435947.0
2023-10-25 15:55:00,27.93,27.99,27.91,27.97,726606.0,25.4347,25.4893,25.4165,25.4711,726606.0
2023-10-26 09:30:00,27.88,28.25,27.86,28.24,253245.0,25.3891,25.7261,25.3709,25.717,253245.0
2023-10-26 09:35:00,28.25,28.26,28.07,28.14,163308.0,25.7261,25.7352,25.5622,25.6259,163308.0
2023-10-26 09:40:00,28.14,28.33,28.08,28.25,57787.0,25.6259,25.7989,25.5713,25.7261,57787.0
2023-10-26 09:45:00,28.25,28.37,28.15,28.28,80583.0,25.7261,25.8354,25.635,25.7534,80583.0
2023-10-26 09:50:00,28.28,28.42,28.27,28.42,129865.0,25.7534,25.8809,25.7443,25.8809,129865.0
2023-10-26 09:55:00,28.42,28.49,28.28,28.29,153917.0,25.8809,25.9446,25.7534,25.7625,153917.0
2023-10-26 10:00:00,28.28,28.4,28.23,28.36,103849.0,25.7534,25.8627,25.7079,25.8263,103849.0
2023-10-26 10:05:00,28.34,28.37,28.26,28.36,72704.0,25.808,25.8354,25.7352,25.8263,72704.0
2023-10-26 10:10:00,28.37,28.52,28.34,28.46,79449.0,25.8354,25.972,25.808,25.9173,79449.0
2023-10-26 10:15:00,28.46,28.54,28.42,28.5,107363.0,25.9173,25.9902,25.8809,25.9537,107363.0
2023-10-26 10:20:00,28.5,28.58,28.45,28.48,135951.0,25.9537,26.0266,25.9082,25.9355,135951.0
2023-10-26 10:25:00,28.48,28.67,28.48,28.62,82198.0,25.9355,26.1086,25.9355,26.063,82198.0
2023-10-26 10:30:00,28.62,28.64,28.53,28.58,57100.0,26.063,26.0812,25.9811,26.0266,57100.0
2023-10-26 10:35:00,28.58,28.62,28.55,28.58,51520.0,26.0266,26.063,25.9993,26.0266,51520.0
2023-10-26 10:40:00,28.58,28.65,28.54,28.62,56577.0,26.0266,26.0903,25.9902,26.063,56577.0
2023-10-26 10:45:00,28.63,28.63,28.55,28.59,341886.0,26.0721,26.0721,25.9993,26.0357,341886.0
2023-10-26 10:50:00,28.59,28.67,28.58,28.66,168682.0,26.0357,26.1086,26.0266,26.0995,168682.0
2023-10-26 10:55:00,28.65,28.77,28.62,28.73,179679.0,26.0903,26.1996,26.063,26.1632,179679.0
2023-10-26 11:00:00,28.73,28.81,28.72,28.8,128842.0,26.1632,26.236,26.1541,26.2269,128842.0
2023-10-26 11:05:00,28.8,28.8,28.61,28.69,184704.0,26.2269,26.2269,26.0539,26.1268,184704.0
2023-10-26 11:10:00,28.69,28.72,28.58,28.6,93443.0,26.1268,26.1541,26.0266,26.0448,93443.0
2023-10-26 11:15:00,28.6,28.68,28.58,28.65,82022.0,26.0448,26.1177,26.0266,26.0903,82022.0
2023-10-26 11:20:00,28.65,28.66,28.51,28.53,149988.0,26.0903,26.0995,25.9629,25.9811,149988.0
2023-10-26 11:25:00,28.53,28.59,28.49,28.57,143807.0,25.9811,26.0357,25.9446,26.0175,143807.0
2023-10-26 11:30:00,28.57,28.61,28.52,28.58,71643.0,26.0175,26.0539,25.972,26.0266,71643.0
2023-10-26 11:35:00,28.58,28.66,28.57,28.63,58672.0,26.0266,26.0995,26.0175,26.0721,58672.0
2023-10-26 11:40:00,28.63,28.67,28.56,28.64,99535.0,26.0721,26.1086,26.0084,26.0812,99535.0
2023-10-26 11:45:00,28.64,28.66,28.61,28.61,53531.0,26.0812,26.0995,26.0539,26.0539,53531.0
2023-10-26 11:50:00,28.6,28.62,28.55,28.61,56514.0,26.0448,26.063,25.9993,26.0539,56514.0
2023-10-26 11:55:00,28.61,28.64,28.56,28.58,101027.0,26.0539,26.0812,26.0084,26.0266,101027.0
2023-10-26 12:00:00,28.58,28.58,28.53,28.56,84029.0,26.0266,26.0266,25.9811,26.0084,84029.0
2023-10-26 12:05:00,28.56,28.57,28.48,28.52,153823.0,26.0084,26.0175,25.9355,25.972,153823.0
2023-10-26 12:10:00,28.53,28.54,28.44,28.48,118510.0,25.9811,25.9902,25.8991,25.9355,118510.0
2023-10-26 12:15:00,28.47,28.49,28.37,28.43,139972.0,25.9264,25.9446,25.8354,25.89,139972.0
2023-10-26 12:20:00,28.42,28.46,28.39,28.42,165255.0,25.8809,25.9173,25.8536,25.8809,165255.0
2023-10-26 12:25:00,28.42,28.46,28.35,28.42,148158.0,25.8809,25.9173,25.8171,25.8809,148158.0
2023-10-26 12:30:00,28.42,28.44,28.38,28.44,53885.0,25.8809,25.8991,25.8445,25.8991,53885.0
2023-10-26 12:35:00,28.43,28.45,28.31,28.35,84797.0,25.89,25.9082,25.7807,25.8171,84797.0
2023-10-26 12:40:00,28.34,28.36,28.26,28.3,111487.0,25.808,25.8263,25.7352,25.7716,111487.0
2023-10-26 12:45:00,28.31,28.32,28.28,28.3,79005.0,25.7807,25.7898,25.7534,25.7716,79005.0
2023-10-26 12:50:00,28.3,28.37,28.29,28.35,67131.0,25.7716,25.8354,25.7625,25.8171,67131.0
2023-10-26 12:55:00,28.34,28.38,28.3,28.31,98591.0,25.808,25.8445,25.7716,25.7807,98591.0
2023-10-26 13:00:00,28.32,28.38,28.27,28.29,98268.0,25.7898,25.8445,25.7443,25.7625,98268.0
2023-10-26 13:05:00,28.29,28.35,28.27,28.32,82686.0,25.7625,25.8171,25.7443,25.7898,82686.0
2023-10-26 13:10:00,28.32,28.34,28.28,28.3,54609.0,25.7898,25.808,25.7534,25.7716,54609.0
2023-10-26 13:15:00,28.31,28.38,28.3,28.35,204086.0,25.7807,25.8445,25.7716,25.8171,204086.0
2023-10-26 13:20:00,28.36,28.36,28.28,28.3,119594.0,25.8263,25.8263,25.7534,25.7716,119594.0
2023-10-26 13:25:00,28.3,28.32,28.24,28.28,86686.0,25.7716,25.7898,25.717,25.7534,86686.0
2023-10-26 13:30:00,28.28,28.33,28.22,28.31,210103.0,25.7534,25.7989,25.6988,25.7807,210103.0
2023-10-26 13:35:00,28.32,28.34,28.27,28.27,57631.0,25.7898,25.808,25.7443,25.7443,57631.0
2023-10-26 13:40:00,28.27,28.34,28.26,28.32,92290.0,25.7443,25.808,25.7352,25.7898,92290.0
2023-10-26 13:45:00,28.31,28.39,28.31,28.37,81910.0,25.7807,25.8536,25.7807,25.8354,81910.0
2023-10-26 13:50:00,28.36,28.4,28.36,28.4,34673.0,25.8263,25.8627,25.8263,25.8627,34673.0
2023-10-26 13:55:00,28.4,28.48,28.39,28.46,94448.0,25.8627,25.9355,25.8536,25.9173,94448.0
2023-10-26 14:00:00,28.46,28.51,28.44,28.45,100126.0,25.9173,25.9629,25.8991,25.9082,100126.0
2023-10-26 14:05:00,28.46,28.53,28.45,28.51,59319.0,25.9173,25.9811,25.9082,25.9629,59319.0
2023-10-26 14:10:00,28.52,28.62,28.52,28.58,59940.0,25.972,26.063,25.972,26.0266,59940.0
2023-10-26 14:15:00,28.58,28.62,28.56,28.59,34861.0,26.0266,26.063,26.0084,26.0357,34861.0
2023-10-26 14:20:00,28.59,28.64,28.55,28.61,80749.0,26.0357,26.0812,25.9993,26.0539,80749.0
2023-10-26 14:25:00,28.61,28.62,28.58,28.62,36899.0,26.0539,26.063,26.0266,26.063,36899.0
2023-10-26 14:30:00,28.61,28.7,28.58,28.63,109653.0,26.0539,26.1359,26.0266,26.0721,109653.0
2023-10-26 14:35:00,28.62,28.68,28.59,28.62,66723.0,26.063,26.1177,26.0357,26.063,66723.0
2023-10-26 14:40:00,28.62,28.67,28.58,28.61,60938.0,26.063,26.1086,26.0266,26.0539,60938.0
2023-10-26 14:45:00,28.61,28.66,28.59,28.63,51192.0,26.0539,26.0995,26.0357,26.0721,51192.0
2023-10-26 14:50:00,28.63,28.72,28.63,28.71,56813.0,26.0721,26.1541,26.0721,26.145,56813.0
2023-10-26 14:55:00,28.71,28.76,28.7,28.76,63080.0,26.145,26.1905,26.1359,26.1905,63080.0
2023-10-26 15:00:00,28.76,28.84,28.76,28.83,103359.0,26.1905,26.2634,26.1905,26.2543,103359.0
2023-10-26 15:05:00,28.84,28.84,28.75,28.75,37816.0,26.2634,26.2634,26.1814,26.1814,37816.0
2023-10-26 15:10:00,28.76,28.77,28.67,28.69,77397.0,26.1905,26.1996,26.1086,26.1268,77397.0
2023-10-26 15:15:00,28.69,28.75,28.67,28.73,51640.0,26.1268,26.1814,26.1086,26.1632,51640.0
2023-10-26 15:20:00,28.72,28.74,28.63,28.66,50867.0,26.1541,26.1723,26.0721,26.0995,50867.0
2023-10-26 15:25:00,28.66,28.67,28.62,28.62,43721.0,26.0995,26.1086,26.063,26.063,43721.0
2023-10-26 15:30:00,28.62,28.66,28.59,28.64,81028.0,26.063,26.0995,26.0357,26.0812,81028.0
2023-10-26 15:35:00,28.63,28.64,28.54,28.55,94083.0,26.0721,26.0812,25.9902,25.9993,94083.0
2023-10-26 15:40:00,28.55,28.55,28.49,28.53,100933.0,25.9993,25.9993,25.9446,25.9811,100933.0
2023-10-26 15:45:00,28.52,28.55,28.5,28.54,91005.0,25.972,25.9993,25.9537,25.9902,91005.0
2023-10-26 15:50:00,28.54,28.56,28.47,28.48,195530.0,25.9902,26.0084,25.9264,25.9355,195530.0
2023-10-26 15:55:00,28.47,28.54,28.46,28.52,555864.0,25.9264,25.9902,25.9173,25.972,555864.0
2023-10-27 09:30:00,28.35,28.47,28.16,28.36,167227.0,25.8171,25.9264,25.6441,25.8263,167227.0
2023-10-27 09:35:00,28.34,28.34,28.15,28.19,89665.0,25.808,25.808,25.635,25.6714,89665.0
2023-10-27 09:40:00,28.19,28.2,28.05,28.06,135207.0,25.6714,25.6805,25.5439,25.5531,135207.0
2023-10-27 09:45:00,28.08,28.17,28.06,28.07,90758.0,25.5713,25.6532,25.5531,25.5622,90758.0
2023-10-27 09:50:00,28.06,28.17,28.05,28.1,57680.0,25.5531,25.6532,25.5439,25.5895,57680.0
2023-10-27 09:55:00,28.1,28.11,27.98,28.02,76800.0,25.5895,25.5986,25.4802,25.5166,76800.0
2023-10-27 10:00:00,28.02,28.02,27.79,27.9,84159.0,25.5166,25.5166,25.3072,25.4074,84159.0
2023-10-27 10:05:00,27.9,27.99,27.87,27.93,71497.0,25.4074,25.4893,25.38,25.4347,71497.0
2023-10-27 10:10:00,27.93,28.04,27.91,28.03,65174.0,25.4347,25.5348,25.4165,25.5257,65174.0
2023-10-27 10:15:00,28.03,28.03,27.86,27.89,90351.0,25.5257,25.5257,25.3709,25.3982,90351.0
2023-10-27 10:20:00,27.89,27.97,27.88,27.93,104352.0,25.3982,25.4711,25.3891,25.4347,104352.0
2023-10-27 10:25:00,27.93,27.95,27.9,27.92,28627.0,25.4347,25.4529,25.4074,25.4256,28627.0
2023-10-27 10:30:00,27.92,28.01,27.91,27.98,55830.0,25.4256,25.5075,25.4165,25.4802,55830.0
2023-10-27 10:35:00,27.97,28.03,27.94,27.99,59748.0,25.4711,25.5257,25.4438,25.4893,59748.0
2023-10-27 10:40:00,28.0,28.01,27.88,27.96,53470.0,25.4984,25.5075,25.3891,25.462,53470.0
2023-10-27 10:45:00,27.96,28.1,27.96,28.08,89775.0,25.462,25.5895,25.462,25.5713,89775.0
2023-10-27 10:50:00,28.09,28.13,28.05,28.12,47229.0,25.5804,25.6168,25.5439,25.6077,47229.0
2023-10-27 10:55:00,28.11,28.12,28.03,28.09,41512.0,25.5986,25.6077,25.5257,25.5804,41512.0
2023-10-27 11:00:00,28.09,28.14,28.02,28.02,32761.0,25.5804,25.6259,25.5166,25.5166,32761.0
2023-10-27 11:05:00,28.02,28.08,28.0,28.07,34620.0,25.5166,25.5713,25.4984,25.5622,34620.0
2023-10-27 11:10:00,28.07,28.11,28.05,28.09,50861.0,25.5622,25.5986,25.5439,25.5804,50861.0
2023-10-27 11:15:00,28.08,28.09,27.98,28.0,33995.0,25.5713,25.5804,25.4802,25.4984,33995.0
2023-10-27 11:20:00,28.0,28.05,27.98,28.01,45658.0,25.4984,25.5439,25.4802,25.5075,45658.0
2023-10-27 11:25:00,28.02,28.04,27.96,27.97,32103.0,25.5166,25.5348,25.462,25.4711,32103.0
2023-10-27 11:30:00,27.96,27.97,27.87,27.89,41883.0,25.462,25.4711,25.38,25.3982,41883.0
2023-10-27 11:35:00,27.89,27.96,27.87,27.94,32193.0,25.3982,25.462,25.38,25.4438,32193.0
2023-10-27 11:40:00,27.94,27.99,27.92,27.93,27930.0,25.4438,25.4893,25.4256,25.4347,27930.0
2023-10-27 11:45:00,27.92,27.98,27.87,27.98,138098.0,25.4256,25.4802,25.38,25.4802,138098.0
2023-10-27 11:50:00,27.98,27.99,27.92,27.94,32051.0,25.4802,25.4893,25.4256,25.4438,32051.0
2023-10-27 11:55:00,27.94,27.97,27.93,27.96,52850.0,25.4438,25.4711,25.4347,25.462,52850.0
2023-10-27 12:00:00,27.95,27.96,27.86,27.88,30655.0,25.4529,25.462,25.3709,25.3891,30655.0
2023-10-27 12:05:00,27.87,27.9,27.83,27.87,70154.0,25.38,25.4074,25.3436,25.38,70154.0
2023-10-27 12:10:00,27.87,27.89,27.8,27.8,68686.0,25.38,25.3982,25.3163,25.3163,68686.0
2023-10-27 12:15:00,27.8,27.83,27.79,27.83,43798.0,25.3163,25.3436,25.3072,25.3436,43798.0
2023-10-27 12:20:00,27.83,27.84,27.75,27.76,33473.0,25.3436,25.3527,25.2708,25.2799,33473.0
2023-10-27 12:25:00,27.76,27.8,27.75,27.78,57776.0,25.2799,25.3163,25.2708,25.2981,57776.0
2023-10-27 12:30:00,27.78,27.8,27.77,27.8,37623.0,25.2981,25.3163,25.289,25.3163,37623.0
2023-10-27 12:35:00,27.79,27.8,27.75,27.8,39508.0,25.3072,25.3163,25.2708,25.3163,39508.0
2023-10-27 12:40:00,27.8,27.81,27.76,27.79,25397.0,25.3163,25.3254,25.2799,25.3072,25397.0
2023-10-27 12:45:00,27.78,27.79,27.71,27.73,35537.0,25.2981,25.3072,25.2343,25.2525,35537.0
2023-10-27 12:50:00,27.73,27.73,27.66,27.69,59401.0,25.2525,25.2525,25.1888,25.2161,59401.0
2023-10-27 12:55:00,27.68,27.69,27.64,27.67,49046.0,25.207,25.2161,25.1706,25.1979,49046.0
2023-10-27 13:00:00,27.66,27.73,27.65,27.7,47189.0,25.1888,25.2525,25.1797,25.2252,47189.0
2023-10-27 13:05:00,27.69,27.69,27.58,27.59,62635.0,25.2161,25.2161,25.1159,25.125,62635.0
2023-10-27 13:10:00,27.59,27.63,27.54,27.54,61536.0,25.125,25.1615,25.0795,25.0795,61536.0
2023-10-27 13:15:00,27.54,27.6,27.53,27.59,99312.0,25.0795,25.1342,25.0704,25.125,99312.0
2023-10-27 13:20:00,27.59,27.59,27.53,27.55,34054.0,25.125,25.125,25.0704,25.0886,34054.0
2023-10-27 13:25:00,27.55,27.61,27.53,27.54,56533.0,25.0886,25.1433,25.0704,25.0795,56533.0
2023-10-27 13:30:00,27.54,27.58,27.52,27.57,39223.0,25.0795,25.1159,25.0613,25.1068,39223.0
2023-10-27 13:35:00,27.56,27.56,27.52,27.54,42821.0,25.0977,25.0977,25.0613,25.0795,42821.0
2023-10-27 13:40:00,27.53,27.6,27.51,27.58,45299.0,25.0704,25.1342,25.0522,25.1159,45299.0
2023-10-27 13:45:00,27.57,27.6,27.55,27.57,62897.0,25.1068,25.1342,25.0886,25.1068,62897.0
2023-10-27 13:50:00,27.57,27.59,27.52,27.54,46365.0,25.1068,25.125,25.0613,25.0795,46365.0
2023-10-27 13:55:00,27.53,27.56,27.53,27.55,59377.0,25.0704,25.0977,25.0704,25.0886,59377.0
2023-10-27 14:00:00,27.55,27.56,27.51,27.53,42410.0,25.0886,25.0977,25.0522,25.0704,42410.0
2023-10-27 14:05:00,27.53,27.53,27.43,27.47,116955.0,25.0704,25.0704,24.9793,25.0158,116955.0
2023-10-27 14:10:00,27.45,27.51,27.45,27.47,54034.0,24.9976,25.0522,24.9976,25.0158,54034.0
2023-10-27 14:15:00,27.48,27.59,27.47,27.54,47485.0,25.0249,25.125,25.0158,25.0795,47485.0
2023-10-27 14:20:00,27.54,27.54,27.44,27.46,48395.0,25.0795,25.0795,24.9884,25.0067,48395.0
2023-10-27 14:25:00,27.45,27.46,27.42,27.45,40938.0,24.9976,25.0067,24.9702,24.9976,40938.0
2023-10-27 14:30:00,27.45,27.52,27.43,27.51,51221.0,24.9976,25.0613,24.9793,25.0522,51221.0
2023-10-27 14:35:00,27.5,27.52,27.47,27.5,45167.0,25.0431,25.0613,25.0158,25.0431,45167.0
2023-10-27 14:40:00,27.51,27.57,27.49,27.56,62045.0,25.0522,25.1068,25.034,25.0977,62045.0
2023-10-27 14:45:00,27.57,27.58,27.48,27.5,74329.0,25.1068,25.1159,25.0249,25.0431,74329.0
2023-10-27 14:50:00,27.5,27.51,27.45,27.46,48933.0,25.0431,25.0522,24.9976,25.0067,48933.0
2023-10-27 14:55:00,27.45,27.45,27.38,27.39,50540.0,24.9976,24.9976,24.9338,24.9429,50540.0
2023-10-27 15:00:00,27.39,27.45,27.39,27.44,50114.0,24.9429,24.9976,24.9429,24.9884,50114.0
2023-10-27 15:05:00,27.44,27.46,27.41,27.43,51865.0,24.9884,25.0067,24.9611,24.9793,51865.0
2023-10-27 15:10:00,27.44,27.49,27.4,27.48,100757.0,24.9884,25.034,24.952,25.0249,100757.0
2023-10-27 15:15:00,27.47,27.48,27.45,27.46,89203.0,25.0158,25.0249,24.9976,25.0067,89203.0
2023-10-27 15:20:00,27.45,27.49,27.44,27.49,56470.0,24.9976,25.034,24.9884,25.034,56470.0
2023-10-27 15:25:00,27.49,27.61,27.48,27.6,115254.0,25.034,25.1433,25.0249,25.1342,115254.0
2023-10-27 15:30:00,27.6,27.63,27.56,27.57,112893.0,25.1342,25.1615,25.0977,25.1068,112893.0
2023-10-27 15:35:00,27.56,27.57,27.51,27.55,80561.0,25.0977,25.1068,25.0522,25.0886,80561.0
2023-10-27 15:40:00,27.54,27.56,27.5,27.51,93941.0,25.0795,25.0977,25.0431,25.0522,93941.0
2023-10-27 15:45:00,27.51,27.59,27.5,27.59,144013.0,25.0522,25.125,25.0431,25.125,144013.0
2023-10-27 15:50:00,27.58,27.65,27.53,27.6,380103.0,25.1159,25.1797,25.0704,25.1342,380103.0
2023-10-27 15:55:00,27.6,27.63,27.57,27.6,907240.0,25.1342,25.1615,25.1068,25.1342,907240.0
2023-10-30 09:30:00,27.88,28.21,27.88,28.13,165889.0,25.3891,25.6897,25.3891,25.6168,165889.0
2023-10-30 09:35:00,28.14,28.15,28.02,28.15,109422.0,25.6259,25.635,25.5166,25.635,109422.0
2023-10-30 09:40:00,28.16,28.18,27.98,27.99,64276.0,25.6441,25.6623,25.4802,25.4893,64276.0
2023-10-30 09:45:00,27.99,27.99,27.85,27.94,67862.0,25.4893,25.4893,25.3618,25.4438,67862.0
2023-10-30 09:50:00,27.96,27.97,27.84,27.93,47223.0,25.462,25.4711,25.3527,25.4347,47223.0
2023-10-30 09:55:00,27.94,27.97,27.82,27.89,109473.0,25.4438,25.4711,25.3345,25.3982,109473.0
2023-10-30 10:00:00,27.89,27.95,27.83,27.91,97540.0,25.3982,25.4529,25.3436,25.4165,97540.0
2023-10-30 10:05:00,27.9,27.9,27.79,27.82,47990.0,25.4074,25.4074,25.3072,25.3345,47990.0
2023-10-30 10:10:00,27.82,27.84,27.74,27.77,74298.0,25.3345,25.3527,25.2616,25.289,74298.0
2023-10-30 10:15:00,27.76,27.76,27.64,27.67,119680.0,25.2799,25.2799,25.1706,25.1979,119680.0
2023-10-30 10:20:00,27.68,27.77,27.65,27.71,56892.0,25.207,25.289,25.1797,25.2343,56892.0
2023-10-30 10:25:00,27.7,27.76,27.69,27.74,106332.0,25.2252,25.2799,25.2161,25.2616,106332.0
2023-10-30 10:30:00,27.73,27.82,27.71,27.8,68129.0,25.2525,25.3345,25.2343,25.3163,68129.0
2023-10-30 10:35:00,27.8,27.8,27.71,27.74,47624.0,25.3163,25.3163,25.2343,25.2616,47624.0
2023-10-30 10:40:00,27.73,27.76,27.67,27.67,56416.0,25.2525,25.2799,25.1979,25.1979,56416.0
2023-10-30 10:45:00,27.67,27.76,27.66,27.71,55731.0,25.1979,25.2799,25.1888,25.2343,55731.0
2023-10-30 10:50:00,27.71,27.77,27.7,27.73,42011.0,25.2343,25.289,25.2252,25.2525,42011.0
2023-10-30 10:55:00,27.73,27.73,27.67,27.7,42407.0,25.2525,25.2525,25.1979,25.2252,42407.0
2023-10-30 11:00:00,27.7,27.8,27.69,27.78,48938.0,25.2252,25.3163,25.2161,25.2981,48938.0
2023-10-30 11:05:00,27.78,27.83,27.75,27.83,73010.0,25.2981,25.3436,25.2708,25.3436,73010.0
2023-10-30 11:10:00,27.82,27.88,27.81,27.86,72786.0,25.3345,25.3891,25.3254,25.3709,72786.0
2023-10-30 11:15:00,27.86,27.86,27.77,27.8,44945.0,25.3709,25.3709,25.289,25.3163,44945.0
2023-10-30 11:20:00,27.8,27.81,27.71,27.76,41719.0,25.3163,25.3254,25.2343,25.2799,41719.0
2023-10-30 11:25:00,27.76,27.84,27.74,27.84,139227.0,25.2799,25.3527,25.2616,25.3527,139227.0
2023-10-30 11:30:00,27.84,27.91,27.82,27.9,42980.0,25.3527,25.4165,25.3345,25.4074,42980.0
2023-10-30 11:35:00,27.9,27.93,27.79,27.79,77103.0,25.4074,25.4347,25.3072,25.3072,77103.0
2023-10-30 11:40:00,27.79,27.81,27.76,27.79,53600.0,25.3072,25.3254,25.2799,25.3072,53600.0
2023-10-30 11:45:00,27.79,27.82,27.74,27.77,69684.0,25.3072,25.3345,25.2616,25.289,69684.0
2023-10-30 11:50:00,27.76,27.8,27.75,27.78,39909.0,25.2799,25.3163,25.2708,25.2981,39909.0
2023-10-30 11:55:00,27.78,27.78,27.75,27.78,43727.0,25.2981,25.2981,25.2708,25.2981,43727.0
2023-10-30 12:00:00,27.77,27.84,27.76,27.83,44185.0,25.289,25.3527,25.2799,25.3436,44185.0
2023-10-30 12:05:00,27.83,27.83,27.79,27.81,37894.0,25.3436,25.3436,25.3072,25.3254,37894.0
2023-10-30 12:10:00,27.8,27.9,27.8,27.89,64263.0,25.3163,25.4074,25.3163,25.3982,64263.0
2023-10-30 12:15:00,27.89,27.89,27.81,27.84,31677.0,25.3982,25.3982,25.3254,25.3527,31677.0
2023-10-30 12:20:00,27.85,27.9,27.83,27.89,38802.0,25.3618,25.4074,25.3436,25.3982,38802.0
2023-10-30 12:25:00,27.88,27.88,27.85,27.87,39420.0,25.3891,25.3891,25.3618,25.38,39420.0
2023-10-30 12:30:00,27.86,27.91,27.86,27.89,40092.0,25.3709,25.4165,25.3709,25.3982,40092.0
2023-10-30 12:35:00,27.9,27.94,27.87,27.88,26441.0,25.4074,25.4438,25.38,25.3891,26441.0
2023-10-30 12:40:00,27.89,27.89,27.8,27.81,23446.0,25.3982,25.3982,25.3163,25.3254,23446.0
2023-10-30 12:45:00,27.82,27.82,27.76,27.79,59428.0,25.3345,25.3345,25.2799,25.3072,59428.0
2023-10-30 12:50:00,27.79,27.84,27.78,27.8,47333.0,25.3072,25.3527,25.2981,25.3163,47333.0
2023-10-30 12:55:00,27.81,27.83,27.79,27.82,38310.0,25.3254,25.3436,25.3072,25.3345,38310.0
2023-10-30 13:00:00,27.82,27.87,27.82,27.87,29457.0,25.3345,25.38,25.3345,25.38,29457.0
2023-10-30 13:05:00,27.86,27.89,27.84,27.87,40581.0,25.3709,25.3982,25.3527,25.38,40581.0
2023-10-30 13:10:00,27.87,27.87,27.84,27.87,25275.0,25.38,25.38,25.3527,25.38,25275.0
2023-10-30 13:15:00,27.87,27.87,27.83,27.83,62268.0,25.38,25.38,25.3436,25.3436,62268.0
2023-10-30 13:20:00,27.84,27.92,27.82,27.92,106544.0,25.3527,25.4256,25.3345,25.4256,106544.0
2023-10-30 13:25:00,27.92,27.98,27.91,27.96,108050.0,25.4256,25.4802,25.4165,25.462,108050.0
2023-10-30 13:30:00,27.97,27.99,27.93,27.97,100014.0,25.4711,25.4893,25.4347,25.4711,100014.0
2023-10-30 13:35:00,27.97,27.98,27.94,27.98,70734.0,25.4711,25.4802,25.4438,25.4802,70734.0
2023-10-30 13:40:00,27.98,28.01,27.93,28.01,39721.0,25.4802,25.5075,25.4347,25.5075,39721.0
2023-10-30 13:45:00,28.01,28.04,27.99,28.03,53696.0,25.5075,25.5348,25.4893,25.5257,53696.0
2023-10-30 13:50:00,28.04,28.08,28.02,28.05,32976.0,25.5348,25.5713,25.5166,25.5439,32976.0
2023-10-30 13:55:00,28.05,28.07,28.03,28.06,32668.0,25.5439,25.5622,25.5257,25.5531,32668.0
2023-10-30 14:00:00,28.06,28.08,28.03,28.08,49925.0,25.5531,25.5713,25.5257,25.5713,49925.0
2023-10-30 14:05:00,28.08,28.08,28.0,28.02,33069.0,25.5713,25.5713,25.4984,25.5166,33069.0
2023-10-30 14:10:00,28.02,28.04,27.98,28.0,49532.0,25.5166,25.5348,25.4802,25.4984,49532.0
2023-10-30 14:15:00,27.99,28.03,27.98,28.03,25279.0,25.4893,25.5257,25.4802,25.5257,25279.0
2023-10-30 14:20:00,28.02,28.05,27.99,28.0,35897.0,25.5166,25.5439,25.4893,25.4984,35897.0
2023-10-30 14:25:00,28.0,28.04,27.99,28.03,193888.0,25.4984,25.5348,25.4893,25.5257,193888.0
2023-10-30 14:30:00,28.03,28.04,28.02,28.04,59534.0,25.5257,25.5348,25.5166,25.5348,59534.0
2023-10-30 14:35:00,28.04,28.08,28.03,28.08,98445.0,25.5348,25.5713,25.5257,25.5713,98445.0
2023-10-30 14:40:00,28.08,28.13,28.06,28.11,205720.0,25.5713,25.6168,25.5531,25.5986,205720.0
2023-10-30 14:45:00,28.11,28.19,28.09,28.18,157896.0,25.5986,25.6714,25.5804,25.6623,157896.0
2023-10-30 14:50:00,28.18,28.18,28.12,28.13,114321.0,25.6623,25.6623,25.6077,25.6168,114321.0
2023-10-30 14:55:00,28.13,28.16,28.11,28.16,70551.0,25.6168,25.6441,25.5986,25.6441,70551.0
2023-10-30 15:00:00,28.16,28.23,28.16,28.18,122630.0,25.6441,25.7079,25.6441,25.6623,122630.0
2023-10-30 15:05:00,28.18,28.24,28.17,28.21,53589.0,25.6623,25.717,25.6532,25.6897,53589.0
2023-10-30 15:10:00,28.21,28.24,28.19,28.24,54022.0,25.6897,25.717,25.6714,25.717,54022.0
2023-10-30 15:15:00,28.25,28.26,28.22,28.25,100526.0,25.7261,25.7352,25.6988,25.7261,100526.0
2023-10-30 15:20:00,28.25,28.27,28.23,28.27,62076.0,25.7261,25.7443,25.7079,25.7443,62076.0
2023-10-30 15:25:00,28.27,28.3,28.24,28.26,116950.0,25.7443,25.7716,25.717,25.7352,116950.0
2023-10-30 15:30:00,28.26,28.26,28.19,28.21,91578.0,25.7352,25.7352,25.6714,25.6897,91578.0
2023-10-30 15:35:00,28.2,28.21,28.17,28.19,119461.0,25.6805,25.6897,25.6532,25.6714,119461.0
2023-10-30 15:40:00,28.19,28.21,28.15,28.21,135052.0,25.6714,25.6897,25.635,25.6897,135052.0
2023-10-30 15:45:00,28.21,28.27,28.19,28.26,378318.0,25.6897,25.7443,25.6714,25.7352,378318.0
2023-10-30 15:50:00,28.26,28.28,28.18,28.2,330969.0,25.7352,25.7534,25.6623,25.6805,330969.0
2023-10-30 15:55:00,28.2,28.21,28.17,28.19,487856.0,25.6805,25.6897,25.6532,25.6714,487856.0
2023-10-31 09:30:00,28.22,28.36,28.13,28.32,157945.0,25.6988,25.8263,25.6168,25.7898,157945.0
2023-10-31 09:35:00,28.31,28.42,28.26,28.29,62555.0,25.7807,25.8809,25.7352,25.7625,62555.0
2023-10-31 09:40:00,28.29,28.34,28.18,28.19,33882.0,25.7625,25.808,25.6623,25.6714,33882.0
2023-10-31 09:45:00,28.17,28.23,28.04,28.05,64968.0,25.6532,25.7079,25.5348,25.5439,64968.0
2023-10-31 09:50:00,28.06,28.1,27.94,28.05,74784.0,25.5531,25.5895,25.4438,25.5439,74784.0
2023-10-31 09:55:00,28.05,28.08,27.98,28.04,57874.0,25.5439,25.5713,25.4802,25.5348,57874.0
2023-10-31 10:00:00,28.05,28.05,27.89,27.9,47676.0,25.5439,25.5439,25.3982,25.4074,47676.0
2023-10-31 10:05:00,27.89,27.94,27.88,27.92,51767.0,25.3982,25.4438,25.3891,25.4256,51767.0
2023-10-31 10:10:00,27.93,28.09,27.92,28.04,85861.0,25.4347,25.5804,25.4256,25.5348,85861.0
2023-10-31 10:15:00,28.04,28.11,28.04,28.06,61815.0,25.5348,25.5986,25.5348,25.5531,61815.0
2023-10-31 10:20:00,28.05,28.06,27.96,28.04,72245.0,25.5439,25.5531,25.462,25.5348,72245.0
2023-10-31 10:25:00,28.05,28.09,28.04,28.05,54802.0,25.5439,25.5804,25.5348,25.5439,54802.0
2023-10-31 10:30:00,28.05,28.19,28.05,28.08,54251.0,25.5439,25.6714,25.5439,25.5713,54251.0
2023-10-31 10:35:00,28.08,28.16,28.04,28.14,48066.0,25.5713,25.6441,25.5348,25.6259,48066.0
2023-10-31 10:40:00,28.15,28.24,28.14,28.23,42278.0,25.635,25.717,25.6259,25.7079,42278.0
2023-10-31 10:45:00,28.22,28.23,28.16,28.21,45566.0,25.6988,25.7079,25.6441,25.6897,45566.0
2023-10-31 10:50:00,28.21,28.3,28.2,28.29,25508.0,25.6897,25.7716,25.6805,25.7625,25508.0
2023-10-31 10:55:00,28.29,28.35,28.27,28.33,43860.0,25.7625,25.8171,25.7443,25.7989,43860.0
2023-10-31 11:00:00,28.32,28.34,28.3,28.31,48726.0,25.7898,25.808,25.7716,25.7807,48726.0
2023-10-31 11:05:00,28.31,28.33,28.26,28.29,31044.0,25.7807,25.7989,25.7352,25.7625,31044.0
2023-10-31 11:10:00,28.3,28.36,28.29,28.34,63430.0,25.7716,25.8263,25.7625,25.808,63430.0
2023-10-31 11:15:00,28.34,28.34,28.28,28.33,43089.0,25.808,25.808,25.7534,25.7989,43089.0
2023-10-31 11:20:00,28.32,28.37,28.29,28.32,36922.0,25.7898,25.8354,25.7625,25.7898,36922.0
2023-10-31 11:25:00,28.32,28.41,28.31,28.34,51867.0,25.7898,25.8718,25.7807,25.808,51867.0
2023-10-31 11:30:00,28.35,28.38,28.33,28.37,42931.0,25.8171,25.8445,25.7989,25.8354,42931.0
2023-10-31 11:35:00,28.37,28.38,28.28,28.32,64795.0,25.8354,25.8445,25.7534,25.7898,64795.0
2023-10-31 11:40:00,28.32,28.32,28.27,28.31,20662.0,25.7898,25.7898,25.7443,25.7807,20662.0
2023-10-31 11:45:00,28.3,28.33,28.27,28.29,37826.0,25.7716,25.7989,25.7443,25.7625,37826.0
2023-10-31 11:50:00,28.29,28.29,28.22,28.23,44488.0,25.7625,25.7625,25.6988,25.7079,44488.0
2023-10-31 11:55:00,28.23,28.31,28.22,28.31,32343.0,25.7079,25.7807,25.6988,25.7807,32343.0
2023-10-31 12:00:00,28.32,28.33,28.28,28.33,122222.0,25.7898,25.7989,25.7534,25.7989,122222.0
2023-10-31 12:05:00,28.33,28.35,28.29,28.32,65252.0,25.7989,25.8171,25.7625,25.7898,65252.0
2023-10-31 12:10:00,28.32,28.34,28.17,28.18,127946.0,25.7898,25.808,25.6532,25.6623,127946.0
2023-10-31 12:15:00,28.18,28.2,28.08,28.1,242689.0,25.6623,25.6805,25.5713,25.5895,242689.0
2023-10-31 12:20:00,28.1,28.13,28.05,28.08,71919.0,25.5895,25.6168,25.5439,25.5713,71919.0
2023-10-31 12:25:00,28.09,28.15,28.06,28.14,61364.0,25.5804,25.635,25.5531,25.6259,61364.0
2023-10-31 12:30:00,28.13,28.16,28.11,28.12,46049.0,25.6168,25.6441,25.5986,25.6077,46049.0
2023-10-31 12:35:00,28.12,28.12,28.02,28.1,69238.0,25.6077,25.6077,25.5166,25.5895,69238.0
2023-10-31 12:40:00,28.09,28.17,28.08,28.14,70736.0,25.5804,25.6532,25.5713,25.6259,70736.0
2023-10-31 12:45:00,28.14,28.14,28.1,28.13,29620.0,25.6259,25.6259,25.5895,25.6168,29620.0
2023-10-31 12:50:00,28.13,28.17,28.12,28.14,46035.0,25.6168,25.6532,25.6077,25.6259,46035.0
2023-10-31 12:55:00,28.14,28.19,28.13,28.16,29493.0,25.6259,25.6714,25.6168,25.6441,29493.0
2023-10-31 13:00:00,28.15,28.23,28.15,28.19,122133.0,25.635,25.7079,25.635,25.6714,122133.0
2023-10-31 13:05:00,28.19,28.22,28.18,28.21,63365.0,25.6714,25.6988,25.6623,25.6897,63365.0
2023-10-31 13:10:00,28.2,28.21,28.1,28.14,68358.0,25.6805,25.6897,25.5895,25.6259,68358.0
2023-10-31 13:15:00,28.15,28.18,28.13,28.18,58206.0,25.635,25.6623,25.6168,25.6623,58206.0
2023-10-31 13:20:00,28.18,28.21,28.17,28.2,74426.0,25.6623,25.6897,25.6532,25.6805,74426.0
2023-10-31 13:25:00,28.2,28.23,28.13,28.22,79963.0,25.6805,25.7079,25.6168,25.6988,79963.0
2023-10-31 13:30:00,28.23,28.27,28.22,28.26,57411.0,25.7079,25.7443,25.6988,25.7352,57411.0
2023-10-31 13:35:00,28.25,28.25,28.17,28.18,58562.0,25.7261,25.7261,25.6532,25.6623,58562.0
2023-10-31 13:40:00,28.18,28.23,28.16,28.2,51621.0,25.6623,25.7079,25.6441,25.6805,51621.0
2023-10-31 13:45:00,28.19,28.19,28.12,28.13,29285.0,25.6714,25.6714,25.6077,25.6168,29285.0
2023-10-31 13:50:00,28.13,28.16,28.11,28.15,38565.0,25.6168,25.6441,25.5986,25.635,38565.0
2023-10-31 13:55:00,28.15,28.16,28.11,28.14,71410.0,25.635,25.6441,25.5986,25.6259,71410.0
2023-10-31 14:00:00,28.14,28.18,28.13,28.18,30783.0,25.6259,25.6623,25.6168,25.6623,30783.0
2023-10-31 14:05:00,28.18,28.19,28.13,28.14,73213.0,25.6623,25.6714,25.6168,25.6259,73213.0
2023-10-31 14:10:00,28.14,28.17,28.13,28.14,32653.0,25.6259,25.6532,25.6168,25.6259,32653.0
2023-10-31 14:15:00,28.15,28.18,28.13,28.15,36611.0,25.635,25.6623,25.6168,25.635,36611.0
2023-10-31 14:20:00,28.15,28.16,28.12,28.13,37084.0,25.635,25.6441,25.6077,25.6168,37084.0
2023-10-31 14:25:00,28.13,28.15,28.11,28.12,55144.0,25.6168,25.635,25.5986,25.6077,55144.0
2023-10-31 14:30:00,28.12,28.16,28.1,28.13,51276.0,25.6077,25.6441,25.5895,25.6168,51276.0
2023-10-31 14:35:00,28.13,28.18,28.11,28.16,110926.0,25.6168,25.6623,25.5986,25.6441,110926.0
2023-10-31 14:40:00,28.16,28.21,28.14,28.21,62074.0,25.6441,25.6897,25.6259,25.6897,62074.0
2023-10-31 14:45:00,28.21,28.22,28.18,28.19,52586.0,25.6897,25.6988,25.6623,25.6714,52586.0
2023-10-31 14:50:00,28.19,28.22,28.18,28.21,37111.0,25.6714,25.6988,25.6623,25.6897,37111.0
2023-10-31 14:55:00,28.21,28.28,28.21,28.28,143029.0,25.6897,25.7534,25.6897,25.7534,143029.0
2023-10-31 15:00:00,28.27,28.31,28.26,28.3,59847.0,25.7443,25.7807,25.7352,25.7716,59847.0
2023-10-31 15:05:00,28.3,28.3,28.24,28.29,47200.0,25.7716,25.7716,25.717,25.7625,47200.0
2023-10-31 15:10:00,28.3,28.34,28.28,28.28,96441.0,25.7716,25.808,25.7534,25.7534,96441.0
2023-10-31 15:15:00,28.29,28.32,28.27,28.29,93535.0,25.7625,25.7898,25.7443,25.7625,93535.0
2023-10-31 15:20:00,28.3,28.33,28.25,28.28,87486.0,25.7716,25.7989,25.7261,25.7534,87486.0
2023-10-31 15:25:00,28.28,28.33,28.26,28.32,81031.0,25.7534,25.7989,25.7352,25.7898,81031.0
2023-10-31 15:30:00,28.32,28.38,28.25,28.26,170543.0,25.7898,25.8445,25.7261,25.7352,170543.0
2023-10-31 15:35:00,28.26,28.27,28.21,28.21,77710.0,25.7352,25.7443,25.6897,25.6897,77710.0
2023-10-31 15:40:00,28.21,28.27,28.19,28.26,109727.0,25.6897,25.7443,25.6714,25.7352,109727.0
2023-10-31 15:45:00,28.25,28.28,28.22,28.25,172925.0,25.7261,25.7534,25.6988,25.7261,172925.0
2023-10-31 15:50:00,28.25,28.29,28.25,28.28,197592.0,25.7261,25.7625,25.7261,25.7534,197592.0
2023-10-31 15:55:00,28.28,28.36,28.27,28.34,526043.0,25.7534,25.8263,25.7443,25.808,526043.0
2023-11-01 09:30:00,28.38,28.44,28.16,28.24,95668.0,25.8445,25.8991,25.6441,25.717,95668.0
2023-11-01 09:35:00,28.25,28.38,28.2,28.31,47603.0,25.7261,25.8445,25.6805,25.7807,47603.0
2023-11-01 09:40:00,28.31,28.33,28.18,28.19,62892.0,25.7807,25.7989,25.6623,25.6714,62892.0
2023-11-01 09:45:00,28.19,28.33,28.16,28.32,60009.0,25.6714,25.7989,25.6441,25.7898,60009.0
2023-11-01 09:50:00,28.33,28.37,28.29,28.31,40468.0,25.7989,25.8354,25.7625,25.7807,40468.0
2023-11-01 09:55:00,28.32,28.35,28.27,28.28,42299.0,25.7898,25.8171,25.7443,25.7534,42299.0
2023-11-01 10:00:00,28.28,28.39,28.28,28.3,66682.0,25.7534,25.8536,25.7534,25.7716,66682.0
2023-11-01 10:05:00,28.31,28.35,28.19,28.34,62242.0,25.7807,25.8171,25.6714,25.808,62242.0
2023-11-01 10:10:00,28.35,28.46,28.33,28.46,105962.0,25.8171,25.9173,25.7989,25.9173,105962.0
2023-11-01 10:15:00,28.46,28.57,28.44,28.57,73999.0,25.9173,26.0175,25.8991,26.0175,73999.0
2023-11-01 10:20:00,28.57,28.66,28.56,28.63,86954.0,26.0175,26.0995,26.0084,26.0721,86954.0
2023-11-01 10:25:00,28.63,28.63,28.51,28.57,62454.0,26.0721,26.0721,25.9629,26.0175,62454.0
2023-11-01 10:30:00,28.57,28.63,28.52,28.62,43135.0,26.0175,26.0721,25.972,26.063,43135.0
2023-11-01 10:35:00,28.63,28.67,28.61,28.63,67937.0,26.0721,26.1086,26.0539,26.0721,67937.0
2023-11-01 10:40:00,28.63,28.65,28.59,28.62,95209.0,26.0721,26.0903,26.0357,26.063,95209.0
2023-11-01 10:45:00,28.62,28.65,28.56,28.57,60252.0,26.063,26.0903,26.0084,26.0175,60252.0
2023-11-01 10:50:00,28.56,28.59,28.51,28.54,29479.0,26.0084,26.0357,25.9629,25.9902,29479.0
2023-11-01 10:55:00,28.54,28.61,28.53,28.55,78970.0,25.9902,26.0539,25.9811,25.9993,78970.0
2023-11-01 11:00:00,28.54,28.61,28.53,28.58,50063.0,25.9902,26.0539,25.9811,26.0266,50063.0
2023-11-01 11:05:00,28.58,28.6,28.56,28.6,33823.0,26.0266,26.0448,26.0084,26.0448,33823.0
2023-11-01 11:10:00,28.61,28.61,28.46,28.48,66334.0,26.0539,26.0539,25.9173,25.9355,66334.0
2023-11-01 11:15:00,28.47,28.47,28.43,28.46,26663.0,25.9264,25.9264,25.89,25.9173,26663.0
2023-11-01 11:20:00,28.47,28.47,28.41,28.45,48140.0,25.9264,25.9264,25.8718,25.9082,48140.0
2023-11-01 11:25:00,28.46,28.49,28.45,28.49,35614.0,25.9173,25.9446,25.9082,25.9446,35614.0
2023-11-01 11:30:00,28.48,28.61,28.47,28.59,84565.0,25.9355,26.0539,25.9264,26.0357,84565.0
2023-11-01 11:35:00,28.59,28.61,28.56,28.6,123337.0,26.0357,26.0539,26.0084,26.0448,123337.0
2023-11-01 11:40:00,28.59,28.6,28.54,28.58,59616.0,26.0357,26.0448,25.9902,26.0266,59616.0
2023-11-01 11:45:00,28.58,28.61,28.57,28.6,76865.0,26.0266,26.0539,26.0175,26.0448,76865.0
2023-11-01 11:50:00,28.6,28.61,28.55,28.59,54820.0,26.0448,26.0539,25.9993,26.0357,54820.0
2023-11-01 11:55:00,28.59,28.6,28.52,28.53,67387.0,26.0357,26.0448,25.972,25.9811,67387.0
2023-11-01 12:00:00,28.52,28.54,28.48,28.53,129969.0,25.972,25.9902,25.9355,25.9811,129969.0
2023-11-01 12:05:00,28.53,28.56,28.51,28.55,78234.0,25.9811,26.0084,25.9629,25.9993,78234.0
2023-11-01 12:10:00,28.55,28.56,28.49,28.49,28339.0,25.9993,26.0084,25.9446,25.9446,28339.0
2023-11-01 12:15:00,28.48,28.52,28.46,28.51,50276.0,25.9355,25.972,25.9173,25.9629,50276.0
2023-11-01 12:20:00,28.51,28.55,28.49,28.51,75973.0,25.9629,25.9993,25.9446,25.9629,75973.0
2023-11-01 12:25:00,28.51,28.52,28.48,28.49,31543.0,25.9629,25.972,25.9355,25.9446,31543.0
2023-11-01 12:30:00,28.49,28.51,28.43,28.44,46576.0,25.9446,25.9629,25.89,25.8991,46576.0
2023-11-01 12:35:00,28.43,28.45,28.36,28.37,43938.0,25.89,25.9082,25.8263,25.8354,43938.0
2023-11-01 12:40:00,28.37,28.39,28.31,28.38,117642.0,25.8354,25.8536,25.7807,25.8445,117642.0
2023-11-01 12:45:00,28.38,28.39,28.36,28.38,59644.0,25.8445,25.8536,25.8263,25.8445,59644.0
2023-11-01 12:50:00,28.38,28.4,28.35,28.38,22132.0,25.8445,25.8627,25.8171,25.8445,22132.0
2023-11-01 12:55:00,28.38,28.39,28.33,28.35,35564.0,25.8445,25.8536,25.7989,25.8171,35564.0
2023-11-01 13:00:00,28.35,28.35,28.31,28.34,27846.0,25.8171,25.8171,25.7807,25.808,27846.0
2023-11-01 13:05:00,28.33,28.35,28.29,28.31,46973.0,25.7989,25.8171,25.7625,25.7807,46973.0
2023-11-01 13:10:00,28.32,28.36,28.3,28.35,53133.0,25.7898,25.8263,25.7716,25.8171,53133.0
2023-11-01 13:15:00,28.35,28.37,28.31,28.33,54387.0,25.8171,25.8354,25.7807,25.7989,54387.0
2023-11-01 13:20:00,28.33,28.35,28.19,28.23,87969.0,25.7989,25.8171,25.6714,25.7079,87969.0
2023-11-01 13:25:00,28.23,28.27,28.19,28.26,85503.0,25.7079,25.7443,25.6714,25.7352,85503.0
2023-11-01 13:30:00,28.26,28.27,28.21,28.24,55129.0,25.7352,25.7443,25.6897,25.717,55129.0
2023-11-01 13:35:00,28.24,28.27,28.22,28.26,24574.0,25.717,25.7443,25.6988,25.7352,24574.0
2023-11-01 13:40:00,28.26,28.34,28.25,28.34,33276.0,25.7352,25.808,25.7261,25.808,33276.0
2023-11-01 13:45:00,28.33,28.34,28.29,28.32,54978.0,25.7989,25.808,25.7625,25.7898,54978.0
2023-11-01 13:50:00,28.32,28.37,28.29,28.36,118232.0,25.7898,25.8354,25.7625,25.8263,118232.0
2023-11-01 13:55:00,28.37,28.41,28.35,28.38,41968.0,25.8354,25.8718,25.8171,25.8445,41968.0
2023-11-01 14:00:00,28.39,28.5,28.28,28.39,57859.0,25.8536,25.9537,25.7534,25.8536,57859.0
2023-11-01 14:05:00,28.38,28.42,28.34,28.35,23503.0,25.8445,25.8809,25.808,25.8171,23503.0
2023-11-01 14:10:00,28.34,28.36,28.22,28.23,100397.0,25.808,25.8263,25.6988,25.7079,100397.0
2023-11-01 14:15:00,28.23,28.25,28.19,28.24,68813.0,25.7079,25.7261,25.6714,25.717,68813.0
2023-11-01 14:20:00,28.24,28.32,28.23,28.31,38113.0,25.717,25.7898,25.7079,25.7807,38113.0
2023-11-01 14:25:00,28.32,28.34,28.29,28.3,52508.0,25.7898,25.808,25.7625,25.7716,52508.0
2023-11-01 14:30:00,28.3,28.4,28.29,28.39,43796.0,25.7716,25.8627,25.7625,25.8536,43796.0
2023-11-01 14:35:00,28.39,28.42,28.27,28.28,99429.0,25.8536,25.8809,25.7443,25.7534,99429.0
2023-11-01 14:40:00,28.28,28.28,28.13,28.22,110008.0,25.7534,25.7534,25.6168,25.6988,110008.0
2023-11-01 14:45:00,28.22,28.26,28.13,28.18,74927.0,25.6988,25.7352,25.6168,25.6623,74927.0
2023-11-01 14:50:00,28.17,28.24,28.17,28.2,78724.0,25.6532,25.717,25.6532,25.6805,78724.0
2023-11-01 14:55:00,28.2,28.36,28.19,28.36,92857.0,25.6805,25.8263,25.6714,25.8263,92857.0
2023-11-01 15:00:00,28.35,28.5,28.35,28.42,130285.0,25.8171,25.9537,25.8171,25.8809,130285.0
2023-11-01 15:05:00,28.42,28.52,28.42,28.49,49946.0,25.8809,25.972,25.8809,25.9446,49946.0
2023-11-01 15:10:00,28.49,28.57,28.48,28.5,91916.0,25.9446,26.0175,25.9355,25.9537,91916.0
2023-11-01 15:15:00,28.5,28.56,28.49,28.51,79578.0,25.9537,26.0084,25.9446,25.9629,79578.0
2023-11-01 15:20:00,28.51,28.57,28.49,28.56,92216.0,25.9629,26.0175,25.9446,26.0084,92216.0
2023-11-01 15:25:00,28.56,28.57,28.44,28.48,76438.0,26.0084,26.0175,25.8991,25.9355,76438.0
2023-11-01 15:30:00,28.47,28.5,28.41,28.43,135974.0,25.9264,25.9537,25.8718,25.89,135974.0
2023-11-01 15:35:00,28.43,28.47,28.41,28.46,112455.0,25.89,25.9264,25.8718,25.9173,112455.0
2023-11-01 15:40:00,28.46,28.5,28.41,28.49,125321.0,25.9173,25.9537,25.8718,25.9446,125321.0
2023-11-01 15:45:00,28.48,28.5,28.46,28.47,165410.0,25.9355,25.9537,25.9173,25.9264,165410.0
2023-11-01 15:50:00,28.47,28.5,28.44,28.5,165976.0,25.9264,25.9537,25.8991,25.9537,165976.0
2023-11-01 15:55:00,28.5,28.51,28.47,28.48,289705.0,25.9537,25.9629,25.9264,25.9355,289705.0
2023-11-02 09:30:00,29.02,29.14,28.9,29.13,208005.0,26.4273,26.5366,26.318,26.5275,208005.0
2023-11-02 09:35:00,29.14,29.14,28.93,29.07,79064.0,26.5366,26.5366,26.3453,26.4728,79064.0
2023-11-02 09:40:00,29.09,29.12,28.88,28.92,111034.0,26.491,26.5184,26.2998,26.3362,111034.0
2023-11-02 09:45:00,28.93,29.01,28.84,28.91,99123.0,26.3453,26.4182,26.2634,26.3271,99123.0
2023-11-02 09:50:00,28.93,29.07,28.92,29.01,70702.0,26.3453,26.4728,26.3362,26.4182,70702.0
2023-11-02 09:55:00,29.02,29.17,29.01,29.16,41273.0,26.4273,26.5639,26.4182,26.5548,41273.0
2023-11-02 10:00:00,29.16,29.17,29.09,29.11,58033.0,26.5548,26.5639,26.491,26.5092,58033.0
2023-11-02 10:05:00,29.12,29.2,29.11,29.18,81606.0,26.5184,26.5912,26.5092,26.573,81606.0
2023-11-02 10:10:00,29.17,29.26,29.15,29.23,111338.0,26.5639,26.6458,26.5457,26.6185,111338.0
2023-11-02 10:15:00,29.23,29.3,29.18,29.23,78009.0,26.6185,26.6823,26.573,26.6185,78009.0
2023-11-02 10:20:00,29.23,29.31,29.21,29.3,57588.0,26.6185,26.6914,26.6003,26.6823,57588.0
2023-11-02 10:25:00,29.3,29.41,29.28,29.4,74658.0,26.6823,26.7824,26.6641,26.7733,74658.0
2023-11-02 10:30:00,29.41,29.5,29.4,29.45,125720.0,26.7824,26.8644,26.7733,26.8189,125720.0
2023-11-02 10:35:00,29.45,29.5,29.4,29.44,166443.0,26.8189,26.8644,26.7733,26.8098,166443.0
2023-11-02 10:40:00,29.43,29.47,29.41,29.45,62587.0,26.8007,26.8371,26.7824,26.8189,62587.0
2023-11-02 10:45:00,29.45,29.51,29.43,29.51,59158.0,26.8189,26.8735,26.8007,26.8735,59158.0
2023-11-02 10:50:00,29.51,29.52,29.46,29.47,71668.0,26.8735,26.8826,26.828,26.8371,71668.0
2023-11-02 10:55:00,29.47,29.51,29.45,29.48,60013.0,26.8371,26.8735,26.8189,26.8462,60013.0
2023-11-02 11:00:00,29.48,29.53,29.44,29.52,151846.0,26.8462,26.8917,26.8098,26.8826,151846.0
2023-11-02 11:05:00,29.52,29.63,29.49,29.61,173574.0,26.8826,26.9828,26.8553,26.9646,173574.0
2023-11-02 11:10:00,29.62,29.64,29.54,29.55,159046.0,26.9737,26.9919,26.9008,26.9099,159046.0
2023-11-02 11:15:00,29.54,29.61,29.46,29.6,108727.0,26.9008,26.9646,26.828,26.9555,108727.0
2023-11-02 11:20:00,29.6,29.61,29.56,29.58,71180.0,26.9555,26.9646,26.919,26.9373,71180.0
2023-11-02 11:25:00,29.58,29.6,29.55,29.57,48467.0,26.9373,26.9555,26.9099,26.9281,48467.0
2023-11-02 11:30:00,29.56,29.7,29.54,29.68,65068.0,26.919,27.0465,26.9008,27.0283,65068.0
2023-11-02 11:35:00,29.69,29.71,29.65,29.66,54500.0,27.0374,27.0556,27.001,27.0101,54500.0
2023-11-02 11:40:00,29.67,29.7,29.63,29.68,52051.0,27.0192,27.0465,26.9828,27.0283,52051.0
2023-11-02 11:45:00,29.68,29.69,29.62,29.64,64901.0,27.0283,27.0374,26.9737,26.9919,64901.0
2023-11-02 11:50:00,29.64,29.69,29.64,29.66,48574.0,26.9919,27.0374,26.9919,27.0101,48574.0
2023-11-02 11:55:00,29.67,29.7,29.65,29.65,39450.0,27.0192,27.0465,27.001,27.001,39450.0
2023-11-02 12:00:00,29.64,29.64,29.57,29.63,42117.0,26.9919,26.9919,26.9281,26.9828,42117.0
2023-11-02 12:05:00,29.63,29.65,29.56,29.61,72073.0,26.9828,27.001,26.919,26.9646,72073.0
2023-11-02 12:10:00,29.61,29.67,29.57,29.67,133207.0,26.9646,27.0192,26.9281,27.0192,133207.0
2023-11-02 12:15:00,29.67,29.75,29.66,29.74,100356.0,27.0192,27.0921,27.0101,27.083,100356.0
2023-11-02 12:20:00,29.74,29.8,29.71,29.76,114221.0,27.083,27.1376,27.0556,27.1012,114221.0
2023-11-02 12:25:00,29.76,29.77,29.68,29.72,155694.0,27.1012,27.1103,27.0283,27.0647,155694.0
2023-11-02 12:30:00,29.72,29.79,29.7,29.78,64108.0,27.0647,27.1285,27.0465,27.1194,64108.0
2023-11-02 12:35:00,29.78,29.8,29.75,29.78,42804.0,27.1194,27.1376,27.0921,27.1194,42804.0
2023-11-02 12:40:00,29.78,29.84,29.78,29.83,53809.0,27.1194,27.174,27.1194,27.1649,53809.0
2023-11-02 12:45:00,29.83,29.86,29.81,29.85,50609.0,27.1649,27.1922,27.1467,27.1831,50609.0
2023-11-02 12:50:00,29.86,29.87,29.8,29.82,53535.0,27.1922,27.2013,27.1376,27.1558,53535.0
2023-11-02 12:55:00,29.81,29.85,29.76,29.77,63123.0,27.1467,27.1831,27.1012,27.1103,63123.0
2023-11-02 13:00:00,29.77,29.8,29.75,29.76,71652.0,27.1103,27.1376,27.0921,27.1012,71652.0
2023-11-02 13:05:00,29.75,29.81,29.74,29.81,46402.0,27.0921,27.1467,27.083,27.1467,46402.0
2023-11-02 13:10:00,29.8,29.82,29.78,29.82,51345.0,27.1376,27.1558,27.1194,27.1558,51345.0
2023-11-02 13:15:00,29.82,29.84,29.78,29.79,48799.0,27.1558,27.174,27.1194,27.1285,48799.0
2023-11-02 13:20:00,29.79,29.81,29.78,29.79,36393.0,27.1285,27.1467,27.1194,27.1285,36393.0
2023-11-02 13:25:00,29.79,29.85,29.78,29.8,107630.0,27.1285,27.1831,27.1194,27.1376,107630.0
2023-11-02 13:30:00,29.8,29.89,29.79,29.88,48077.0,27.1376,27.2196,27.1285,27.2105,48077.0
2023-11-02 13:35:00,29.88,29.89,29.85,29.87,44158.0,27.2105,27.2196,27.1831,27.2013,44158.0
2023-11-02 13:40:00,29.87,29.88,29.83,29.86,53800.0,27.2013,27.2105,27.1649,27.1922,53800.0
2023-11-02 13:45:00,29.86,29.86,29.81,29.86,44183.0,27.1922,27.1922,27.1467,27.1922,44183.0
2023-11-02 13:50:00,29.86,29.89,29.85,29.88,33615.0,27.1922,27.2196,27.1831,27.2105,33615.0
2023-11-02 13:55:00,29.89,29.96,29.88,29.93,96853.0,27.2196,27.2833,27.2105,27.256,96853.0
2023-11-02 14:00:00,29.93,29.95,29.91,29.94,45626.0,27.256,27.2742,27.2378,27.2651,45626.0
2023-11-02 14:05:00,29.94,29.94,29.87,29.88,31833.0,27.2651,27.2651,27.2013,27.2105,31833.0
2023-11-02 14:10:00,29.88,29.92,29.86,29.87,76566.0,27.2105,27.2469,27.1922,27.2013,76566.0
2023-11-02 14:15:00,29.88,29.94,29.87,29.94,46483.0,27.2105,27.2651,27.2013,27.2651,46483.0
2023-11-02 14:20:00,29.94,29.94,29.9,29.93,35692.0,27.2651,27.2651,27.2287,27.256,35692.0
2023-11-02 14:25:00,29.93,29.96,29.92,29.94,50511.0,27.256,27.2833,27.2469,27.2651,50511.0
2023-11-02 14:30:00,29.94,29.95,29.92,29.95,51739.0,27.2651,27.2742,27.2469,27.2742,51739.0
2023-11-02 14:35:00,29.95,30.0,29.95,29.99,74511.0,27.2742,27.3197,27.2742,27.3106,74511.0
2023-11-02 14:40:00,29.99,30.0,29.98,29.99,54139.0,27.3106,27.3197,27.3015,27.3106,54139.0
2023-11-02 14:45:00,30.0,30.0,29.91,29.92,74570.0,27.3197,27.3197,27.2378,27.2469,74570.0
2023-11-02 14:50:00,29.93,29.98,29.92,29.96,44560.0,27.256,27.3015,27.2469,27.2833,44560.0
2023-11-02 14:55:00,29.96,29.97,29.92,29.95,48016.0,27.2833,27.2924,27.2469,27.2742,48016.0
2023-11-02 15:00:00,29.95,29.99,29.94,29.96,74778.0,27.2742,27.3106,27.2651,27.2833,74778.0
2023-11-02 15:05:00,29.96,30.0,29.96,29.99,115462.0,27.2833,27.3197,27.2833,27.3106,115462.0
2023-11-02 15:10:00,29.98,30.0,29.96,30.0,85129.0,27.3015,27.3197,27.2833,27.3197,85129.0
2023-11-02 15:15:00,30.0,30.02,29.98,29.98,102738.0,27.3197,27.3379,27.3015,27.3015,102738.0
2023-11-02 15:20:00,29.98,30.0,29.95,29.96,66035.0,27.3015,27.3197,27.2742,27.2833,66035.0
2023-11-02 15:25:00,29.96,29.97,29.93,29.96,94029.0,27.2833,27.2924,27.256,27.2833,94029.0
2023-11-02 15:30:00,29.96,30.02,29.95,30.0,116310.0,27.2833,27.3379,27.2742,27.3197,116310.0
2023-11-02 15:35:00,30.01,30.08,29.99,30.08,123195.0,27.3288,27.3926,27.3106,27.3926,123195.0
2023-11-02 15:40:00,30.08,30.09,29.99,30.03,189155.0,27.3926,27.4017,27.3106,27.3471,189155.0
2023-11-02 15:45:00,30.03,30.03,29.99,30.0,183463.0,27.3471,27.3471,27.3106,27.3197,183463.0
2023-11-02 15:50:00,30.0,30.03,29.97,30.0,495456.0,27.3197,27.3471,27.2924,27.3197,495456.0
2023-11-02 15:55:00,30.0,30.03,29.95,29.97,849102.0,27.3197,27.3471,27.2742,27.2924,849102.0
2023-11-03 09:30:00,30.85,31.1,30.81,30.96,369910.0,28.0938,28.3215,28.0574,28.194,369910.0
2023-11-03 09:35:00,30.96,31.17,30.88,31.17,202447.0,28.194,28.3852,28.1211,28.3852,202447.0
2023-11-03 09:40:00,31.17,31.32,31.15,31.25,258512.0,28.3852,28.5218,28.367,28.4581,258512.0
2023-11-03 09:45:00,31.26,31.28,30.95,31.04,199693.0,28.4672,28.4854,28.1849,28.2668,199693.0
2023-11-03 09:50:00,31.05,31.19,31.04,31.16,212423.0,28.2759,28.4034,28.2668,28.3761,212423.0
2023-11-03 09:55:00,31.16,31.2,31.12,31.16,145135.0,28.3761,28.4125,28.3397,28.3761,145135.0
2023-11-03 10:00:00,31.17,31.25,31.0,31.1,191571.0,28.3852,28.4581,28.2304,28.3215,191571.0
2023-11-03 10:05:00,31.11,31.15,31.01,31.03,156103.0,28.3306,28.367,28.2395,28.2577,156103.0
2023-11-03 10:10:00,31.03,31.03,30.96,30.98,168224.0,28.2577,28.2577,28.194,28.2122,168224.0
2023-11-03 10:15:00,30.98,31.13,30.97,31.04,138490.0,28.2122,28.3488,28.2031,28.2668,138490.0
2023-11-03 10:20:00,31.05,31.07,30.98,30.99,94173.0,28.2759,28.2941,28.2122,28.2213,94173.0
2023-11-03 10:25:00,31.0,31.05,30.83,30.84,134950.0,28.2304,28.2759,28.0756,28.0847,134950.0
2023-11-03 10:30:00,30.84,30.88,30.79,30.83,162802.0,28.0847,28.1211,28.0392,28.0756,162802.0
2023-11-03 10:35:00,30.83,30.85,30.76,30.82,106446.0,28.0756,28.0938,28.0118,28.0665,106446.0
2023-11-03 10:40:00,30.82,30.85,30.78,30.82,84653.0,28.0665,28.0938,28.03,28.0665,84653.0
2023-11-03 10:45:00,30.82,30.98,30.81,30.97,158041.0,28.0665,28.2122,28.0574,28.2031,158041.0
2023-11-03 10:50:00,30.96,30.99,30.92,30.94,72849.0,28.194,28.2213,28.1575,28.1758,72849.0
2023-11-03 10:55:00,30.94,31.09,30.92,31.09,86715.0,28.1758,28.3123,28.1575,28.3123,86715.0
2023-11-03 11:00:00,31.09,31.15,31.09,31.15,157027.0,28.3123,28.367,28.3123,28.367,157027.0
2023-11-03 11:05:00,31.15,31.22,31.09,31.16,154386.0,28.367,28.4307,28.3123,28.3761,154386.0
2023-11-03 11:10:00,31.16,31.22,31.13,31.21,96997.0,28.3761,28.4307,28.3488,28.4216,96997.0
2023-11-03 11:15:00,31.22,31.31,31.22,31.31,186019.0,28.4307,28.5127,28.4307,28.5127,186019.0
2023-11-03 11:20:00,31.31,31.38,31.29,31.36,229392.0,28.5127,28.5764,28.4945,28.5582,229392.0
2023-11-03 11:25:00,31.37,31.43,31.31,31.32,193195.0,28.5673,28.622,28.5127,28.5218,193195.0
2023-11-03 11:30:00,31.33,31.4,31.32,31.35,92715.0,28.5309,28.5947,28.5218,28.5491,92715.0
2023-11-03 11:35:00,31.35,31.37,31.3,31.37,97932.0,28.5491,28.5673,28.5036,28.5673,97932.0
2023-11-03 11:40:00,31.37,31.38,31.32,31.36,95813.0,28.5673,28.5764,28.5218,28.5582,95813.0
2023-11-03 11:45:00,31.36,31.39,31.29,31.34,200058.0,28.5582,28.5855,28.4945,28.54,200058.0
2023-11-03 11:50:00,31.34,31.41,31.33,31.4,142019.0,28.54,28.6038,28.5309,28.5947,142019.0
2023-11-03 11:55:00,31.38,31.4,31.35,31.37,158352.0,28.5764,28.5947,28.5491,28.5673,158352.0
2023-11-03 12:00:00,31.37,31.38,31.33,31.34,104263.0,28.5673,28.5764,28.5309,28.54,104263.0
2023-11-03 12:05:00,31.34,31.34,31.21,31.27,165800.0,28.54,28.54,28.4216,28.4763,165800.0
2023-11-03 12:10:00,31.27,31.29,31.23,31.27,77401.0,28.4763,28.4945,28.4398,28.4763,77401.0
2023-11-03 12:15:00,31.26,31.29,31.17,31.29,111065.0,28.4672,28.4945,28.3852,28.4945,111065.0
2023-11-03 12:20:00,31.29,31.31,31.24,31.25,73314.0,28.4945,28.5127,28.4489,28.4581,73314.0
2023-11-03 12:25:00,31.24,31.29,31.23,31.28,65999.0,28.4489,28.4945,28.4398,28.4854,65999.0
2023-11-03 12:30:00,31.28,31.29,31.25,31.29,63835.0,28.4854,28.4945,28.4581,28.4945,63835.0
2023-11-03 12:35:00,31.29,31.33,31.23,31.27,71253.0,28.4945,28.5309,28.4398,28.4763,71253.0
2023-11-03 12:40:00,31.27,31.28,31.17,31.18,51312.0,28.4763,28.4854,28.3852,28.3943,51312.0
2023-11-03 12:45:00,31.18,31.22,31.16,31.21,42192.0,28.3943,28.4307,28.3761,28.4216,42192.0
2023-11-03 12:50:00,31.21,31.28,31.21,31.26,73468.0,28.4216,28.4854,28.4216,28.4672,73468.0
2023-11-03 12:55:00,31.27,31.39,31.26,31.37,56328.0,28.4763,28.5855,28.4672,28.5673,56328.0
2023-11-03 13:00:00,31.37,31.38,31.32,31.34,44036.0,28.5673,28.5764,28.5218,28.54,44036.0
2023-11-03 13:05:00,31.33,31.34,31.29,31.31,116053.0,28.5309,28.54,28.4945,28.5127,116053.0
2023-11-03 13:10:00,31.3,31.31,31.27,31.29,119769.0,28.5036,28.5127,28.4763,28.4945,119769.0
2023-11-03 13:15:00,31.28,31.31,31.24,31.28,91139.0,28.4854,28.5127,28.4489,28.4854,91139.0
2023-11-03 13:20:00,31.29,31.31,31.27,31.3,66043.0,28.4945,28.5127,28.4763,28.5036,66043.0
2023-11-03 13:25:00,31.3,31.3,31.27,31.3,79588.0,28.5036,28.5036,28.4763,28.5036,79588.0
2023-11-03 13:30:00,31.3,31.39,31.29,31.38,66331.0,28.5036,28.5855,28.4945,28.5764,66331.0
2023-11-03 13:35:00,31.38,31.38,31.18,31.26,169238.0,28.5764,28.5764,28.3943,28.4672,169238.0
2023-11-03 13:40:00,31.25,31.25,31.19,31.21,100542.0,28.4581,28.4581,28.4034,28.4216,100542.0
2023-11-03 13:45:00,31.2,31.28,31.2,31.27,80327.0,28.4125,28.4854,28.4125,28.4763,80327.0
2023-11-03 13:50:00,31.26,31.34,31.26,31.32,75008.0,28.4672,28.54,28.4672,28.5218,75008.0
2023-11-03 13:55:00,31.32,31.36,31.31,31.33,77844.0,28.5218,28.5582,28.5127,28.5309,77844.0
2023-11-03 14:00:00,31.33,31.37,31.32,31.36,109912.0,28.5309,28.5673,28.5218,28.5582,109912.0
2023-11-03 14:05:00,31.36,31.4,31.32,31.4,189227.0,28.5582,28.5947,28.5218,28.5947,189227.0
2023-11-03 14:10:00,31.4,31.43,31.39,31.42,126157.0,28.5947,28.622,28.5855,28.6129,126157.0
2023-11-03 14:15:00,31.42,31.44,31.36,31.41,138018.0,28.6129,28.6311,28.5582,28.6038,138018.0
2023-11-03 14:20:00,31.4,31.42,31.38,31.39,84438.0,28.5947,28.6129,28.5764,28.5855,84438.0
2023-11-03 14:25:00,31.39,31.45,31.36,31.44,85217.0,28.5855,28.6402,28.5582,28.6311,85217.0
2023-11-03 14:30:00,31.44,31.44,31.4,31.41,64909.0,28.6311,28.6311,28.5947,28.6038,64909.0
2023-11-03 14:35:00,31.4,31.43,31.38,31.41,72923.0,28.5947,28.622,28.5764,28.6038,72923.0
2023-11-03 14:40:00,31.41,31.43,31.39,31.42,79902.0,28.6038,28.622,28.5855,28.6129,79902.0
2023-11-03 14:45:00,31.42,31.42,31.39,31.4,89893.0,28.6129,28.6129,28.5855,28.5947,89893.0
2023-11-03 14:50:00,31.4,31.43,31.39,31.4,48410.0,28.5947,28.622,28.5855,28.5947,48410.0
2023-11-03 14:55:00,31.41,31.44,31.38,31.44,95610.0,28.6038,28.6311,28.5764,28.6311,95610.0
2023-11-03 15:00:00,31.44,31.45,31.41,31.42,98007.0,28.6311,28.6402,28.6038,28.6129,98007.0
2023-11-03 15:05:00,31.43,31.43,31.33,31.34,131792.0,28.622,28.622,28.5309,28.54,131792.0
2023-11-03 15:10:00,31.34,31.41,31.28,31.4,142295.0,28.54,28.6038,28.4854,28.5947,142295.0
2023-11-03 15:15:00,31.41,31.43,31.35,31.38,154767.0,28.6038,28.622,28.5491,28.5764,154767.0
2023-11-03 15:20:00,31.38,31.4,31.37,31.38,76376.0,28.5764,28.5947,28.5673,28.5764,76376.0
2023-11-03 15:25:00,31.38,31.39,31.3,31.33,112111.0,28.5764,28.5855,28.5036,28.5309,112111.0
2023-11-03 15:30:00,31.32,31.33,31.28,31.3,84637.0,28.5218,28.5309,28.4854,28.5036,84637.0
2023-11-03 15:35:00,31.3,31.35,31.28,31.33,191750.0,28.5036,28.5491,28.4854,28.5309,191750.0
2023-11-03 15:40:00,31.33,31.37,31.32,31.34,237436.0,28.5309,28.5673,28.5218,28.54,237436.0
2023-11-03 15:45:00,31.35,31.38,31.25,31.27,318419.0,28.5491,28.5764,28.4581,28.4763,318419.0
2023-11-03 15:50:00,31.26,31.27,31.17,31.17,195062.0,28.4672,28.4763,28.3852,28.3852,195062.0
2023-11-03 15:55:00,31.17,31.2,31.15,31.19,488220.0,28.3852,28.4125,28.367,28.4034,488220.0
2023-11-06 09:30:00,31.3,31.35,31.15,31.24,223655.0,28.5036,28.5491,28.367,28.4489,223655.0
2023-11-06 09:35:00,31.25,31.25,31.06,31.13,80698.0,28.4581,28.4581,28.285,28.3488,80698.0
2023-11-06 09:40:00,31.13,31.25,31.07,31.09,102704.0,28.3488,28.4581,28.2941,28.3123,102704.0
2023-11-06 09:45:00,31.08,31.14,30.94,31.06,125325.0,28.3032,28.3579,28.1758,28.285,125325.0
2023-11-06 09:50:00,31.08,31.21,31.08,31.2,102310.0,28.3032,28.4216,28.3032,28.4125,102310.0
2023-11-06 09:55:00,31.2,31.22,31.06,31.1,84431.0,28.4125,28.4307,28.285,28.3215,84431.0
2023-11-06 10:00:00,31.1,31.14,30.98,31.0,109001.0,28.3215,28.3579,28.2122,28.2304,109001.0
2023-11-06 10:05:00,30.99,30.99,30.86,30.89,100270.0,28.2213,28.2213,28.1029,28.1302,100270.0
2023-11-06 10:10:00,30.89,30.89,30.79,30.83,127103.0,28.1302,28.1302,28.0392,28.0756,127103.0
2023-11-06 10:15:00,30.84,30.84,30.74,30.79,89546.0,28.0847,28.0847,27.9936,28.0392,89546.0
2023-11-06 10:20:00,30.79,30.79,30.72,30.76,70210.0,28.0392,28.0392,27.9754,28.0118,70210.0
2023-11-06 10:25:00,30.75,30.78,30.71,30.76,66774.0,28.0027,28.03,27.9663,28.0118,66774.0
2023-11-06 10:30:00,30.76,30.78,30.71,30.75,30748.0,28.0118,28.03,27.9663,28.0027,30748.0
2023-11-06 10:35:00,30.75,30.84,30.74,30.84,61435.0,28.0027,28.0847,27.9936,28.0847,61435.0
2023-11-06 10:40:00,30.83,30.86,30.73,30.75,38395.0,28.0756,28.1029,27.9845,28.0027,38395.0
2023-11-06 10:45:00,30.74,30.76,30.67,30.68,134408.0,27.9936,28.0118,27.9299,27.939,134408.0
2023-11-06 10:50:00,30.68,30.81,30.67,30.8,51581.0,27.939,28.0574,27.9299,28.0483,51581.0
2023-11-06 10:55:00,30.81,30.82,30.77,30.78,50293.0,28.0574,28.0665,28.0209,28.03,50293.0
2023-11-06 11:00:00,30.78,30.85,30.77,30.8,35812.0,28.03,28.0938,28.0209,28.0483,35812.0
2023-11-06 11:05:00,30.8,30.88,30.79,30.88,49832.0,28.0483,28.1211,28.0392,28.1211,49832.0
2023-11-06 11:10:00,30.87,30.92,30.81,30.82,44319.0,28.112,28.1575,28.0574,28.0665,44319.0
2023-11-06 11:15:00,30.82,30.87,30.82,30.87,33589.0,28.0665,28.112,28.0665,28.112,33589.0
2023-11-06 11:20:00,30.87,30.88,30.82,30.84,34313.0,28.112,28.1211,28.0665,28.0847,34313.0
2023-11-06 11:25:00,30.84,30.88,30.82,30.83,43031.0,28.0847,28.1211,28.0665,28.0756,43031.0
2023-11-06 11:30:00,30.84,30.85,30.78,30.83,43627.0,28.0847,28.0938,28.03,28.0756,43627.0
2023-11-06 11:35:00,30.83,30.89,30.82,30.87,45461.0,28.0756,28.1302,28.0665,28.112,45461.0
2023-11-06 11:40:00,30.87,30.88,30.83,30.85,31578.0,28.112,28.1211,28.0756,28.0938,31578.0
2023-11-06 11:45:00,30.85,30.87,30.8,30.81,32067.0,28.0938,28.112,28.0483,28.0574,32067.0
2023-11-06 11:50:00,30.81,30.82,30.77,30.79,34940.0,28.0574,28.0665,28.0209,28.0392,34940.0
2023-11-06 11:55:00,30.8,30.86,30.79,30.84,46635.0,28.0483,28.1029,28.0392,28.0847,46635.0
2023-11-06 12:00:00,30.84,30.87,30.81,30.82,42218.0,28.0847,28.112,28.0574,28.0665,42218.0
2023-11-06 12:05:00,30.83,30.84,30.8,30.82,22378.0,28.0756,28.0847,28.0483,28.0665,22378.0
2023-11-06 12:10:00,30.81,30.84,30.78,30.79,37018.0,28.0574,28.0847,28.03,28.0392,37018.0
2023-11-06 12:15:00,30.8,30.83,30.79,30.83,48541.0,28.0483,28.0756,28.0392,28.0756,48541.0
2023-11-06 12:20:00,30.83,30.83,30.75,30.79,62402.0,28.0756,28.0756,28.0027,28.0392,62402.0
2023-11-06 12:25:00,30.79,30.79,30.69,30.74,52377.0,28.0392,28.0392,27.9481,27.9936,52377.0
2023-11-06 12:30:00,30.74,30.8,30.73,30.8,54047.0,27.9936,28.0483,27.9845,28.0483,54047.0
2023-11-06 12:35:00,30.79,30.82,30.75,30.82,48880.0,28.0392,28.0665,28.0027,28.0665,48880.0
2023-11-06 12:40:00,30.82,30.82,30.75,30.75,41376.0,28.0665,28.0665,28.0027,28.0027,41376.0
2023-11-06 12:45:00,30.75,30.76,30.71,30.73,29116.0,28.0027,28.0118,27.9663,27.9845,29116.0
2023-11-06 12:50:00,30.74,30.75,30.71,30.74,23782.0,27.9936,28.0027,27.9663,27.9936,23782.0
2023-11-06 12:55:00,30.74,30.75,30.68,30.71,46218.0,27.9936,28.0027,27.939,27.9663,46218.0
2023-11-06 13:00:00,30.71,30.72,30.64,30.68,65558.0,27.9663,27.9754,27.9026,27.939,65558.0
2023-11-06 13:05:00,30.68,30.71,30.65,30.67,35382.0,27.939,27.9663,27.9117,27.9299,35382.0
2023-11-06 13:10:00,30.66,30.67,30.64,30.65,23473.0,27.9208,27.9299,27.9026,27.9117,23473.0
2023-11-06 13:15:00,30.65,30.66,30.59,30.59,59869.0,27.9117,27.9208,27.857,27.857,59869.0
2023-11-06 13:20:00,30.58,30.71,30.56,30.7,99965.0,27.8479,27.9663,27.8297,27.9572,99965.0
2023-11-06 13:25:00,30.71,30.71,30.67,30.69,35708.0,27.9663,27.9663,27.9299,27.9481,35708.0
2023-11-06 13:30:00,30.69,30.69,30.64,30.67,21831.0,27.9481,27.9481,27.9026,27.9299,21831.0
2023-11-06 13:35:00,30.67,30.71,30.66,30.7,20517.0,27.9299,27.9663,27.9208,27.9572,20517.0
2023-11-06 13:40:00,30.69,30.69,30.64,30.64,29493.0,27.9481,27.9481,27.9026,27.9026,29493.0
2023-11-06 13:45:00,30.65,30.65,30.61,30.62,28489.0,27.9117,27.9117,27.8752,27.8843,28489.0
2023-11-06 13:50:00,30.61,30.62,30.57,30.58,30661.0,27.8752,27.8843,27.8388,27.8479,30661.0
2023-11-06 13:55:00,30.57,30.6,30.55,30.58,40161.0,27.8388,27.8661,27.8206,27.8479,40161.0
2023-11-06 14:00:00,30.58,30.66,30.57,30.66,42693.0,27.8479,27.9208,27.8388,27.9208,42693.0
2023-11-06 14:05:00,30.66,30.66,30.6,30.62,39363.0,27.9208,27.9208,27.8661,27.8843,39363.0
2023-11-06 14:10:00,30.61,30.63,30.59,30.59,42321.0,27.8752,27.8934,27.857,27.857,42321.0
2023-11-06 14:15:00,30.6,30.62,30.57,30.62,56950.0,27.8661,27.8843,27.8388,27.8843,56950.0
2023-11-06 14:20:00,30.61,30.63,30.59,30.62,30006.0,27.8752,27.8934,27.857,27.8843,30006.0
2023-11-06 14:25:00,30.62,30.68,30.62,30.68,50854.0,27.8843,27.939,27.8843,27.939,50854.0
2023-11-06 14:30:00,30.68,30.71,30.65,30.68,71226.0,27.939,27.9663,27.9117,27.939,71226.0
2023-11-06 14:35:00,30.68,30.69,30.65,30.67,27891.0,27.939,27.9481,27.9117,27.9299,27891.0
2023-11-06 14:40:00,30.67,30.72,30.66,30.7,26251.0,27.9299,27.9754,27.9208,27.9572,26251.0
2023-11-06 14:45:00,30.7,30.75,30.69,30.71,76277.0,27.9572,28.0027,27.9481,27.9663,76277.0
2023-11-06 14:50:00,30.71,30.75,30.71,30.73,70865.0,27.9663,28.0027,27.9663,27.9845,70865.0
2023-11-06 14:55:00,30.73,30.74,30.71,30.71,34670.0,27.9845,27.9936,27.9663,27.9663,34670.0
2023-11-06 15:00:00,30.72,30.76,30.71,30.75,27866.0,27.9754,28.0118,27.9663,28.0027,27866.0
2023-11-06 15:05:00,30.75,30.76,30.71,30.74,37891.0,28.0027,28.0118,27.9663,27.9936,37891.0
2023-11-06 15:10:00,30.74,30.76,30.71,30.73,65446.0,27.9936,28.0118,27.9663,27.9845,65446.0
2023-11-06 15:15:00,30.74,30.75,30.72,30.74,28124.0,27.9936,28.0027,27.9754,27.9936,28124.0
2023-11-06 15:20:00,30.74,30.79,30.72,30.79,67384.0,27.9936,28.0392,27.9754,28.0392,67384.0
2023-11-06 15:25:00,30.78,30.79,30.74,30.76,42475.0,28.03,28.0392,27.9936,28.0118,42475.0
2023-11-06 15:30:00,30.76,30.79,30.74,30.76,70125.0,28.0118,28.0392,27.9936,28.0118,70125.0
2023-11-06 15:35:00,30.76,30.77,30.72,30.73,94313.0,28.0118,28.0209,27.9754,27.9845,94313.0
2023-11-06 15:40:00,30.73,30.76,30.69,30.71,63437.0,27.9845,28.0118,27.9481,27.9663,63437.0
2023-11-06 15:45:00,30.71,30.76,30.7,30.76,137483.0,27.9663,28.0118,27.9572,28.0118,137483.0
2023-11-06 15:50:00,30.76,30.77,30.7,30.73,261545.0,28.0118,28.0209,27.9572,27.9845,261545.0
2023-11-06 15:55:00,30.73,30.79,30.72,30.74,613799.0,27.9845,28.0392,27.9754,27.9936,613799.0
2023-11-07 09:30:00,30.5,30.54,30.39,30.47,137798.0,27.7751,27.8115,27.6749,27.7477,137798.0
2023-11-07 09:35:00,30.46,30.57,30.41,30.42,81019.0,27.7386,27.8388,27.6931,27.7022,81019.0
2023-11-07 09:40:00,30.42,30.52,30.39,30.52,48618.0,27.7022,27.7933,27.6749,27.7933,48618.0
2023-11-07 09:45:00,30.53,30.57,30.45,30.48,44586.0,27.8024,27.8388,27.7295,27.7568,44586.0
2023-11-07 09:50:00,30.49,30.65,30.47,30.61,48656.0,27.766,27.9117,27.7477,27.8752,48656.0
2023-11-07 09:55:00,30.61,30.62,30.5,30.6,25601.0,27.8752,27.8843,27.7751,27.8661,25601.0
2023-11-07 10:00:00,30.61,30.74,30.59,30.63,71096.0,27.8752,27.9936,27.857,27.8934,71096.0
2023-11-07 10:05:00,30.62,30.63,30.53,30.58,41161.0,27.8843,27.8934,27.8024,27.8479,41161.0
2023-11-07 10:10:00,30.58,30.64,30.56,30.62,45237.0,27.8479,27.9026,27.8297,27.8843,45237.0
2023-11-07 10:15:00,30.61,30.64,30.55,30.63,26886.0,27.8752,27.9026,27.8206,27.8934,26886.0
2023-11-07 10:20:00,30.62,30.66,30.59,30.59,19871.0,27.8843,27.9208,27.857,27.857,19871.0
2023-11-07 10:25:00,30.59,30.65,30.56,30.6,80321.0,27.857,27.9117,27.8297,27.8661,80321.0
2023-11-07 10:30:00,30.6,30.63,30.54,30.61,113107.0,27.8661,27.8934,27.8115,27.8752,113107.0
2023-11-07 10:35:00,30.6,30.62,30.55,30.58,83678.0,27.8661,27.8843,27.8206,27.8479,83678.0
2023-11-07 10:40:00,30.58,30.63,30.56,30.61,60546.0,27.8479,27.8934,27.8297,27.8752,60546.0
2023-11-07 10:45:00,30.6,30.61,30.52,30.53,48123.0,27.8661,27.8752,27.7933,27.8024,48123.0
2023-11-07 10:50:00,30.52,30.55,30.51,30.52,37826.0,27.7933,27.8206,27.7842,27.7933,37826.0
2023-11-07 10:55:00,30.51,30.52,30.41,30.45,115077.0,27.7842,27.7933,27.6931,27.7295,115077.0
2023-11-07 11:00:00,30.46,30.51,30.44,30.47,36685.0,27.7386,27.7842,27.7204,27.7477,36685.0
2023-11-07 11:05:00,30.48,30.49,30.42,30.42,21015.0,27.7568,27.766,27.7022,27.7022,21015.0
2023-11-07 11:10:00,30.43,30.48,30.43,30.46,30498.0,27.7113,27.7568,27.7113,27.7386,30498.0
2023-11-07 11:15:00,30.47,30.52,30.46,30.49,33993.0,27.7477,27.7933,27.7386,27.766,33993.0
2023-11-07 11:20:00,30.49,30.52,30.48,30.52,18220.0,27.766,27.7933,27.7568,27.7933,18220.0
2023-11-07 11:25:00,30.52,30.53,30.44,30.45,38758.0,27.7933,27.8024,27.7204,27.7295,38758.0
2023-11-07 11:30:00,30.46,30.5,30.45,30.49,40467.0,27.7386,27.7751,27.7295,27.766,40467.0
2023-11-07 11:35:00,30.49,30.51,30.45,30.46,18411.0,27.766,27.7842,27.7295,27.7386,18411.0
2023-11-07 11:40:00,30.46,30.49,30.43,30.44,24196.0,27.7386,27.766,27.7113,27.7204,24196.0
2023-11-07 11:45:00,30.44,30.47,30.4,30.41,30722.0,27.7204,27.7477,27.684,27.6931,30722.0
2023-11-07 11:50:00,30.41,30.43,30.38,30.39,42953.0,27.6931,27.7113,27.6658,27.6749,42953.0
2023-11-07 11:55:00,30.39,30.43,30.36,30.42,68135.0,27.6749,27.7113,27.6476,27.7022,68135.0
2023-11-07 12:00:00,30.42,30.43,30.37,30.39,26515.0,27.7022,27.7113,27.6567,27.6749,26515.0
2023-11-07 12:05:00,30.39,30.45,30.37,30.43,28653.0,27.6749,27.7295,27.6567,27.7113,28653.0
2023-11-07 12:10:00,30.43,30.43,30.4,30.41,24609.0,27.7113,27.7113,27.684,27.6931,24609.0
2023-11-07 12:15:00,30.41,30.46,30.38,30.45,33980.0,27.6931,27.7386,27.6658,27.7295,33980.0
2023-11-07 12:20:00,30.44,30.44,30.4,30.43,25316.0,27.7204,27.7204,27.684,27.7113,25316.0
2023-11-07 12:25:00,30.43,30.45,30.41,30.44,19523.0,27.7113,27.7295,27.6931,27.7204,19523.0
2023-11-07 12:30:00,30.43,30.48,30.33,30.45,76160.0,27.7113,27.7568,27.6202,27.7295,76160.0
2023-11-07 12:35:00,30.44,30.46,30.37,30.37,37653.0,27.7204,27.7386,27.6567,27.6567,37653.0
2023-11-07 12:40:00,30.37,30.39,30.32,30.36,97747.0,27.6567,27.6749,27.6111,27.6476,97747.0
2023-11-07 12:45:00,30.36,30.42,30.35,30.37,63870.0,27.6476,27.7022,27.6385,27.6567,63870.0
2023-11-07 12:50:00,30.37,30.4,30.34,30.35,36699.0,27.6567,27.684,27.6294,27.6385,36699.0
2023-11-07 12:55:00,30.35,30.39,30.32,30.39,58216.0,27.6385,27.6749,27.6111,27.6749,58216.0
2023-11-07 13:00:00,30.39,30.46,30.38,30.44,27036.0,27.6749,27.7386,27.6658,27.7204,27036.0
2023-11-07 13:05:00,30.45,30.48,30.4,30.47,27374.0,27.7295,27.7568,27.684,27.7477,27374.0
2023-11-07 13:10:00,30.47,30.47,30.42,30.45,20964.0,27.7477,27.7477,27.7022,27.7295,20964.0
2023-11-07 13:15:00,30.43,30.44,30.4,30.44,24825.0,27.7113,27.7204,27.684,27.7204,24825.0
2023-11-07 13:20:00,30.44,30.44,30.4,30.43,19695.0,27.7204,27.7204,27.684,27.7113,19695.0
2023-11-07 13:25:00,30.43,30.43,30.4,30.41,19562.0,27.7113,27.7113,27.684,27.6931,19562.0
2023-11-07 13:30:00,30.41,30.43,30.39,30.42,37045.0,27.6931,27.7113,27.6749,27.7022,37045.0
2023-11-07 13:35:00,30.42,30.44,30.41,30.43,19346.0,27.7022,27.7204,27.6931,27.7113,19346.0
2023-11-07 13:40:00,30.43,30.45,30.41,30.44,43709.0,27.7113,27.7295,27.6931,27.7204,43709.0
2023-11-07 13:45:00,30.45,30.49,30.44,30.46,39662.0,27.7295,27.766,27.7204,27.7386,39662.0
2023-11-07 13:50:00,30.46,30.48,30.44,30.44,32054.0,27.7386,27.7568,27.7204,27.7204,32054.0
2023-11-07 13:55:00,30.43,30.44,30.39,30.44,48456.0,27.7113,27.7204,27.6749,27.7204,48456.0
2023-11-07 14:00:00,30.44,30.45,30.43,30.44,23205.0,27.7204,27.7295,27.7113,27.7204,23205.0
2023-11-07 14:05:00,30.44,30.44,30.38,30.41,14459.0,27.7204,27.7204,27.6658,27.6931,14459.0
2023-11-07 14:10:00,30.4,30.44,30.4,30.42,31420.0,27.684,27.7204,27.684,27.7022,31420.0
2023-11-07 14:15:00,30.42,30.44,30.4,30.41,27015.0,27.7022,27.7204,27.684,27.6931,27015.0
2023-11-07 14:20:00,30.42,30.46,30.41,30.45,27153.0,27.7022,27.7386,27.6931,27.7295,27153.0
2023-11-07 14:25:00,30.44,30.45,30.42,30.42,39694.0,27.7204,27.7295,27.7022,27.7022,39694.0
2023-11-07 14:30:00,30.42,30.43,30.41,30.43,27463.0,27.7022,27.7113,27.6931,27.7113,27463.0
2023-11-07 14:35:00,30.43,30.44,30.39,30.4,15094.0,27.7113,27.7204,27.6749,27.684,15094.0
2023-11-07 14:40:00,30.4,30.4,30.35,30.36,61300.0,27.684,27.684,27.6385,27.6476,61300.0
2023-11-07 14:45:00,30.37,30.44,30.36,30.42,55410.0,27.6567,27.7204,27.6476,27.7022,55410.0
2023-11-07 14:50:00,30.42,30.45,30.41,30.44,26376.0,27.7022,27.7295,27.6931,27.7204,26376.0
2023-11-07 14:55:00,30.45,30.46,30.43,30.45,69348.0,27.7295,27.7386,27.7113,27.7295,69348.0
2023-11-07 15:00:00,30.45,30.5,30.44,30.49,38961.0,27.7295,27.7751,27.7204,27.766,38961.0
2023-11-07 15:05:00,30.49,30.5,30.43,30.46,57443.0,27.766,27.7751,27.7113,27.7386,57443.0
2023-11-07 15:10:00,30.46,30.48,30.43,30.48,62481.0,27.7386,27.7568,27.7113,27.7568,62481.0
2023-11-07 15:15:00,30.48,30.51,30.46,30.49,73098.0,27.7568,27.7842,27.7386,27.766,73098.0
2023-11-07 15:20:00,30.49,30.54,30.48,30.51,53889.0,27.766,27.8115,27.7568,27.7842,53889.0
2023-11-07 15:25:00,30.5,30.52,30.49,30.5,35988.0,27.7751,27.7933,27.766,27.7751,35988.0
2023-11-07 15:30:00,30.5,30.53,30.49,30.51,44797.0,27.7751,27.8024,27.766,27.7842,44797.0
2023-11-07 15:35:00,30.51,30.52,30.48,30.5,54965.0,27.7842,27.7933,27.7568,27.7751,54965.0
2023-11-07 15:40:00,30.5,30.52,30.48,30.52,117305.0,27.7751,27.7933,27.7568,27.7933,117305.0
2023-11-07 15:45:00,30.52,30.58,30.5,30.56,296552.0,27.7933,27.8479,27.7751,27.8297,296552.0
2023-11-07 15:50:00,30.56,30.56,30.48,30.5,359694.0,27.8297,27.8297,27.7568,27.7751,359694.0
2023-11-07 15:55:00,30.5,30.53,30.46,30.53,522856.0,27.7751,27.8024,27.7386,27.8024,522856.0
2023-11-08 09:30:00,30.49,30.51,30.29,30.29,115471.0,27.766,27.7842,27.5838,27.5838,115471.0
2023-11-08 09:35:00,30.28,30.34,30.21,30.32,95206.0,27.5747,27.6294,27.511,27.6111,95206.0
2023-11-08 09:40:00,30.33,30.52,30.31,30.5,115027.0,27.6202,27.7933,27.602,27.7751,115027.0
2023-11-08 09:45:00,30.5,30.55,30.37,30.43,68991.0,27.7751,27.8206,27.6567,27.7113,68991.0
2023-11-08 09:50:00,30.43,30.54,30.4,30.52,33000.0,27.7113,27.8115,27.684,27.7933,33000.0
2023-11-08 09:55:00,30.52,30.52,30.4,30.44,36921.0,27.7933,27.7933,27.684,27.7204,36921.0
2023-11-08 10:00:00,30.43,30.44,30.36,30.37,69012.0,27.7113,27.7204,27.6476,27.6567,69012.0
2023-11-08 10:05:00,30.37,30.41,30.3,30.4,77276.0,27.6567,27.6931,27.5929,27.684,77276.0
2023-11-08 10:10:00,30.41,30.46,30.37,30.4,41921.0,27.6931,27.7386,27.6567,27.684,41921.0
2023-11-08 10:15:00,30.4,30.4,30.3,30.35,64327.0,27.684,27.684,27.5929,27.6385,64327.0
2023-11-08 10:20:00,30.34,30.34,30.28,30.32,23066.0,27.6294,27.6294,27.5747,27.6111,23066.0
2023-11-08 10:25:00,30.31,30.35,30.29,30.33,21810.0,27.602,27.6385,27.5838,27.6202,21810.0
2023-11-08 10:30:00,30.33,30.36,30.28,30.32,32585.0,27.6202,27.6476,27.5747,27.6111,32585.0
2023-11-08 10:35:00,30.31,30.33,30.27,30.3,39879.0,27.602,27.6202,27.5656,27.5929,39879.0
2023-11-08 10:40:00,30.31,30.38,30.3,30.33,58282.0,27.602,27.6658,27.5929,27.6202,58282.0
2023-11-08 10:45:00,30.33,30.33,30.23,30.28,42172.0,27.6202,27.6202,27.5292,27.5747,42172.0
2023-11-08 10:50:00,30.27,30.29,30.25,30.29,53903.0,27.5656,27.5838,27.5474,27.5838,53903.0
2023-11-08 10:55:00,30.28,30.33,30.28,30.31,100196.0,27.5747,27.6202,27.5747,27.602,100196.0
2023-11-08 11:00:00,30.32,30.37,30.3,30.35,45962.0,27.6111,27.6567,27.5929,27.6385,45962.0
2023-11-08 11:05:00,30.36,30.39,30.34,30.37,41694.0,27.6476,27.6749,27.6294,27.6567,41694.0
2023-11-08 11:10:00,30.37,30.45,30.37,30.42,45978.0,27.6567,27.7295,27.6567,27.7022,45978.0
2023-11-08 11:15:00,30.42,30.45,30.4,30.43,53373.0,27.7022,27.7295,27.684,27.7113,53373.0
2023-11-08 11:20:00,30.43,30.46,30.41,30.42,28858.0,27.7113,27.7386,27.6931,27.7022,28858.0
2023-11-08 11:25:00,30.41,30.41,30.36,30.36,50197.0,27.6931,27.6931,27.6476,27.6476,50197.0
2023-11-08 11:30:00,30.35,30.38,30.31,30.35,58169.0,27.6385,27.6658,27.602,27.6385,58169.0
2023-11-08 11:35:00,30.36,30.38,30.33,30.34,33985.0,27.6476,27.6658,27.6202,27.6294,33985.0
2023-11-08 11:40:00,30.34,30.4,30.32,30.38,60908.0,27.6294,27.684,27.6111,27.6658,60908.0
2023-11-08 11:45:00,30.38,30.43,30.35,30.41,40264.0,27.6658,27.7113,27.6385,27.6931,40264.0
2023-11-08 11:50:00,30.41,30.41,30.35,30.41,81286.0,27.6931,27.6931,27.6385,27.6931,81286.0
2023-11-08 11:55:00,30.4,30.41,30.34,30.37,48198.0,27.684,27.6931,27.6294,27.6567,48198.0
2023-11-08 12:00:00,30.38,30.39,30.3,30.32,68021.0,27.6658,27.6749,27.5929,27.6111,68021.0
2023-11-08 12:05:00,30.31,30.32,30.25,30.27,37668.0,27.602,27.6111,27.5474,27.5656,37668.0
2023-11-08 12:10:00,30.27,30.32,30.26,30.3,19693.0,27.5656,27.6111,27.5565,27.5929,19693.0
2023-11-08 12:15:00,30.3,30.35,30.28,30.33,50682.0,27.5929,27.6385,27.5747,27.6202,50682.0
2023-11-08 12:20:00,30.33,30.33,30.29,30.3,29063.0,27.6202,27.6202,27.5838,27.5929,29063.0
2023-11-08 12:25:00,30.3,30.32,30.28,30.32,42759.0,27.5929,27.6111,27.5747,27.6111,42759.0
2023-11-08 12:30:00,30.32,30.32,30.28,30.3,31277.0,27.6111,27.6111,27.5747,27.5929,31277.0
2023-11-08 12:35:00,30.3,30.33,30.27,30.33,33709.0,27.5929,27.6202,27.5656,27.6202,33709.0
2023-11-08 12:40:00,30.32,30.35,30.28,30.33,50268.0,27.6111,27.6385,27.5747,27.6202,50268.0
2023-11-08 12:45:00,30.34,30.35,30.31,30.32,39185.0,27.6294,27.6385,27.602,27.6111,39185.0
2023-11-08 12:50:00,30.31,30.31,30.25,30.26,31478.0,27.602,27.602,27.5474,27.5565,31478.0
2023-11-08 12:55:00,30.26,30.27,30.23,30.27,93910.0,27.5565,27.5656,27.5292,27.5656,93910.0
2023-11-08 13:00:00,30.26,30.34,30.24,30.34,50115.0,27.5565,27.6294,27.5383,27.6294,50115.0
2023-11-08 13:05:00,30.33,30.4,30.31,30.37,54538.0,27.6202,27.684,27.602,27.6567,54538.0
2023-11-08 13:10:00,30.37,30.37,30.3,30.31,38581.0,27.6567,27.6567,27.5929,27.602,38581.0
2023-11-08 13:15:00,30.3,30.31,30.26,30.27,28306.0,27.5929,27.602,27.5565,27.5656,28306.0
2023-11-08 13:20:00,30.27,30.33,30.26,30.32,38598.0,27.5656,27.6202,27.5565,27.6111,38598.0
2023-11-08 13:25:00,30.32,30.35,30.3,30.35,34283.0,27.6111,27.6385,27.5929,27.6385,34283.0
2023-11-08 13:30:00,30.36,30.42,30.35,30.41,36855.0,27.6476,27.7022,27.6385,27.6931,36855.0
2023-11-08 13:35:00,30.41,30.43,30.4,30.42,39614.0,27.6931,27.7113,27.684,27.7022,39614.0
2023-11-08 13:40:00,30.42,30.44,30.4,30.43,30036.0,27.7022,27.7204,27.684,27.7113,30036.0
2023-11-08 13:45:00,30.43,30.45,30.38,30.39,27395.0,27.7113,27.7295,27.6658,27.6749,27395.0
2023-11-08 13:50:00,30.38,30.43,30.38,30.4,67382.0,27.6658,27.7113,27.6658,27.684,67382.0
2023-11-08 13:55:00,30.41,30.42,30.4,30.42,36452.0,27.6931,27.7022,27.684,27.7022,36452.0
2023-11-08 14:00:00,30.42,30.48,30.39,30.47,63818.0,27.7022,27.7568,27.6749,27.7477,63818.0
2023-11-08 14:05:00,30.47,30.49,30.46,30.48,36714.0,27.7477,27.766,27.7386,27.7568,36714.0
2023-11-08 14:10:00,30.47,30.48,30.43,30.44,39503.0,27.7477,27.7568,27.7113,27.7204,39503.0
2023-11-08 14:15:00,30.44,30.46,30.42,30.43,33747.0,27.7204,27.7386,27.7022,27.7113,33747.0
2023-11-08 14:20:00,30.43,30.43,30.4,30.41,29372.0,27.7113,27.7113,27.684,27.6931,29372.0
2023-11-08 14:25:00,30.41,30.43,30.39,30.43,40949.0,27.6931,27.7113,27.6749,27.7113,40949.0
2023-11-08 14:30:00,30.43,30.43,30.36,30.36,34887.0,27.7113,27.7113,27.6476,27.6476,34887.0
2023-11-08 14:35:00,30.36,30.37,30.34,30.34,35001.0,27.6476,27.6567,27.6294,27.6294,35001.0
2023-11-08 14:40:00,30.35,30.35,30.32,30.34,33230.0,27.6385,27.6385,27.6111,27.6294,33230.0
2023-11-08 14:45:00,30.33,30.34,30.31,30.32,26566.0,27.6202,27.6294,27.602,27.6111,26566.0
2023-11-08 14:50:00,30.31,30.34,30.3,30.32,91639.0,27.602,27.6294,27.5929,27.6111,91639.0
2023-11-08 14:55:00,30.32,30.32,30.26,30.26,35839.0,27.6111,27.6111,27.5565,27.5565,35839.0
2023-11-08 15:00:00,30.26,30.29,30.25,30.28,38966.0,27.5565,27.5838,27.5474,27.5747,38966.0
2023-11-08 15:05:00,30.28,30.3,30.25,30.29,45532.0,27.5747,27.5929,27.5474,27.5838,45532.0
2023-11-08 15:10:00,30.29,30.32,30.26,30.3,50077.0,27.5838,27.6111,27.5565,27.5929,50077.0
2023-11-08 15:15:00,30.31,30.35,30.3,30.34,34567.0,27.602,27.6385,27.5929,27.6294,34567.0
2023-11-08 15:20:00,30.33,30.34,30.31,30.33,38214.0,27.6202,27.6294,27.602,27.6202,38214.0
2023-11-08 15:25:00,30.33,30.34,30.3,30.33,39552.0,27.6202,27.6294,27.5929,27.6202,39552.0
2023-11-08 15:30:00,30.33,30.33,30.27,30.3,115020.0,27.6202,27.6202,27.5656,27.5929,115020.0
2023-11-08 15:35:00,30.29,30.38,30.28,30.36,101743.0,27.5838,27.6658,27.5747,27.6476,101743.0
2023-11-08 15:40:00,30.35,30.48,30.35,30.44,104231.0,27.6385,27.7568,27.6385,27.7204,104231.0
2023-11-08 15:45:00,30.44,30.47,30.42,30.43,157588.0,27.7204,27.7477,27.7022,27.7113,157588.0
2023-11-08 15:50:00,30.43,30.48,30.42,30.44,218091.0,27.7113,27.7568,27.7022,27.7204,218091.0
2023-11-08 15:55:00,30.43,30.47,30.39,30.4,484499.0,27.7113,27.7477,27.6749,27.684,484499.0
2023-11-09 09:30:00,29.98,30.06,29.85,30.02,196220.0,27.7885,27.8627,27.668,27.8256,196220.0
2023-11-09 09:35:00,30.02,30.12,29.99,29.99,52829.0,27.8256,27.9183,27.7978,27.7978,52829.0
2023-11-09 09:40:00,29.98,30.05,29.93,30.03,99978.0,27.7885,27.8534,27.7422,27.8349,99978.0
2023-11-09 09:45:00,30.04,30.07,29.81,29.86,101050.0,27.8442,27.872,27.631,27.6773,101050.0
2023-11-09 09:50:00,29.86,29.86,29.79,29.83,128303.0,27.6773,27.6773,27.6124,27.6495,128303.0
2023-11-09 09:55:00,29.83,29.86,29.79,29.81,109139.0,27.6495,27.6773,27.6124,27.631,109139.0
2023-11-09 10:00:00,29.81,29.85,29.72,29.73,117799.0,27.631,27.668,27.5475,27.5568,117799.0
2023-11-09 10:05:00,29.73,29.75,29.66,29.74,115557.0,27.5568,27.5754,27.4919,27.5661,115557.0
2023-11-09 10:10:00,29.73,29.76,29.71,29.74,53454.0,27.5568,27.5846,27.5383,27.5661,53454.0
2023-11-09 10:15:00,29.75,29.76,29.7,29.71,43444.0,27.5754,27.5846,27.529,27.5383,43444.0
2023-11-09 10:20:00,29.71,29.71,29.65,29.71,83187.0,27.5383,27.5383,27.4827,27.5383,83187.0
2023-11-09 10:25:00,29.71,29.71,29.67,29.7,61174.0,27.5383,27.5383,27.5012,27.529,61174.0
2023-11-09 10:30:00,29.7,29.73,29.66,29.72,62392.0,27.529,27.5568,27.4919,27.5475,62392.0
2023-11-09 10:35:00,29.71,29.73,29.68,29.69,43980.0,27.5383,27.5568,27.5105,27.5197,43980.0
2023-11-09 10:40:00,29.69,29.71,29.66,29.7,36803.0,27.5197,27.5383,27.4919,27.529,36803.0
2023-11-09 10:45:00,29.7,29.76,29.67,29.74,38781.0,27.529,27.5846,27.5012,27.5661,38781.0
2023-11-09 10:50:00,29.75,29.81,29.75,29.78,69252.0,27.5754,27.631,27.5754,27.6032,69252.0
2023-11-09 10:55:00,29.79,29.8,29.73,29.74,63984.0,27.6124,27.6217,27.5568,27.5661,63984.0
2023-11-09 11:00:00,29.73,29.8,29.68,29.71,111082.0,27.5568,27.6217,27.5105,27.5383,111082.0
2023-11-09 11:05:00,29.71,29.73,29.65,29.66,95689.0,27.5383,27.5568,27.4827,27.4919,95689.0
2023-11-09 11:10:00,29.66,29.66,29.57,29.58,57505.0,27.4919,27.4919,27.4085,27.4178,57505.0
2023-11-09 11:15:00,29.58,29.65,29.56,29.57,125206.0,27.4178,27.4827,27.3992,27.4085,125206.0
2023-11-09 11:20:00,29.57,29.6,29.53,29.59,97341.0,27.4085,27.4363,27.3714,27.4271,97341.0
2023-11-09 11:25:00,29.59,29.63,29.58,29.62,37771.0,27.4271,27.4641,27.4178,27.4549,37771.0
2023-11-09 11:30:00,29.61,29.63,29.59,29.61,47075.0,27.4456,27.4641,27.4271,27.4456,47075.0
2023-11-09 11:35:00,29.62,29.63,29.53,29.54,255647.0,27.4549,27.4641,27.3714,27.3807,255647.0
2023-11-09 11:40:00,29.54,29.57,29.5,29.56,339993.0,27.3807,27.4085,27.3436,27.3992,339993.0
2023-11-09 11:45:00,29.55,29.62,29.55,29.59,61459.0,27.39,27.4549,27.39,27.4271,61459.0
2023-11-09 11:50:00,29.58,29.63,29.53,29.55,92942.0,27.4178,27.4641,27.3714,27.39,92942.0
2023-11-09 11:55:00,29.55,29.55,29.5,29.52,75118.0,27.39,27.39,27.3436,27.3622,75118.0
2023-11-09 12:00:00,29.51,29.63,29.5,29.63,49858.0,27.3529,27.4641,27.3436,27.4641,49858.0
2023-11-09 12:05:00,29.63,29.65,29.59,29.64,60773.0,27.4641,27.4827,27.4271,27.4734,60773.0
2023-11-09 12:10:00,29.64,29.65,29.51,29.52,135281.0,27.4734,27.4827,27.3529,27.3622,135281.0
2023-11-09 12:15:00,29.53,29.56,29.51,29.55,33435.0,27.3714,27.3992,27.3529,27.39,33435.0
2023-11-09 12:20:00,29.55,29.57,29.53,29.54,54005.0,27.39,27.4085,27.3714,27.3807,54005.0
2023-11-09 12:25:00,29.54,29.57,29.52,29.56,82829.0,27.3807,27.4085,27.3622,27.3992,82829.0
2023-11-09 12:30:00,29.57,29.6,29.57,29.59,36207.0,27.4085,27.4363,27.4085,27.4271,36207.0
2023-11-09 12:35:00,29.6,29.65,29.58,29.65,29835.0,27.4363,27.4827,27.4178,27.4827,29835.0
2023-11-09 12:40:00,29.65,29.74,29.64,29.71,119688.0,27.4827,27.5661,27.4734,27.5383,119688.0
2023-11-09 12:45:00,29.71,29.71,29.66,29.68,54836.0,27.5383,27.5383,27.4919,27.5105,54836.0
2023-11-09 12:50:00,29.69,29.71,29.67,29.69,69412.0,27.5197,27.5383,27.5012,27.5197,69412.0
2023-11-09 12:55:00,29.69,29.71,29.67,29.68,39950.0,27.5197,27.5383,27.5012,27.5105,39950.0
2023-11-09 13:00:00,29.68,29.68,29.48,29.54,72152.0,27.5105,27.5105,27.3251,27.3807,72152.0
2023-11-09 13:05:00,29.55,29.57,29.4,29.43,93575.0,27.39,27.4085,27.2509,27.2787,93575.0
2023-11-09 13:10:00,29.43,29.6,29.4,29.59,131538.0,27.2787,27.4363,27.2509,27.4271,131538.0
2023-11-09 13:15:00,29.59,29.59,29.46,29.46,62640.0,27.4271,27.4271,27.3066,27.3066,62640.0
2023-11-09 13:20:00,29.46,29.49,29.42,29.47,43813.0,27.3066,27.3344,27.2695,27.3158,43813.0
2023-11-09 13:25:00,29.47,29.48,29.41,29.45,63931.0,27.3158,27.3251,27.2602,27.2973,63931.0
2023-11-09 13:30:00,29.45,29.45,29.34,29.35,108209.0,27.2973,27.2973,27.1953,27.2046,108209.0
2023-11-09 13:35:00,29.36,29.37,29.33,29.34,36062.0,27.2139,27.2231,27.1861,27.1953,36062.0
2023-11-09 13:40:00,29.33,29.34,29.26,29.33,136123.0,27.1861,27.1953,27.1212,27.1861,136123.0
2023-11-09 13:45:00,29.33,29.34,29.28,29.29,43994.0,27.1861,27.1953,27.1397,27.149,43994.0
2023-11-09 13:50:00,29.29,29.34,29.18,29.2,96770.0,27.149,27.1953,27.047,27.0656,96770.0
2023-11-09 13:55:00,29.21,29.29,29.18,29.22,50775.0,27.0748,27.149,27.047,27.0841,50775.0
2023-11-09 14:00:00,29.23,29.23,29.09,29.15,137207.0,27.0934,27.0934,26.9636,27.0192,137207.0
2023-11-09 14:05:00,29.14,29.17,29.09,29.16,143711.0,27.0099,27.0378,26.9636,27.0285,143711.0
2023-11-09 14:10:00,29.16,29.16,29.06,29.08,132902.0,27.0285,27.0285,26.9358,26.9543,132902.0
2023-11-09 14:15:00,29.08,29.09,28.97,29.01,119585.0,26.9543,26.9636,26.8524,26.8894,119585.0
2023-11-09 14:20:00,29.02,29.05,28.94,29.03,143871.0,26.8987,26.9265,26.8246,26.908,143871.0
2023-11-09 14:25:00,29.03,29.09,29.01,29.04,80408.0,26.908,26.9636,26.8894,26.9173,80408.0
2023-11-09 14:30:00,29.04,29.13,29.02,29.12,141916.0,26.9173,27.0007,26.8987,26.9914,141916.0
2023-11-09 14:35:00,29.12,29.13,29.04,29.09,53467.0,26.9914,27.0007,26.9173,26.9636,53467.0
2023-11-09 14:40:00,29.09,29.09,29.04,29.05,53309.0,26.9636,26.9636,26.9173,26.9265,53309.0
2023-11-09 14:45:00,29.05,29.1,29.05,29.09,56053.0,26.9265,26.9729,26.9265,26.9636,56053.0
2023-11-09 14:50:00,29.1,29.1,29.05,29.09,37942.0,26.9729,26.9729,26.9265,26.9636,37942.0
2023-11-09 14:55:00,29.09,29.1,29.06,29.08,43965.0,26.9636,26.9729,26.9358,26.9543,43965.0
2023-11-09 15:00:00,29.07,29.14,29.06,29.14,53574.0,26.9451,27.0099,26.9358,27.0099,53574.0
2023-11-09 15:05:00,29.14,29.19,29.12,29.19,44656.0,27.0099,27.0563,26.9914,27.0563,44656.0
2023-11-09 15:10:00,29.19,29.2,29.15,29.18,55611.0,27.0563,27.0656,27.0192,27.047,55611.0
2023-11-09 15:15:00,29.18,29.21,29.15,29.2,50904.0,27.047,27.0748,27.0192,27.0656,50904.0
2023-11-09 15:20:00,29.2,29.2,29.13,29.14,84898.0,27.0656,27.0656,27.0007,27.0099,84898.0
2023-11-09 15:25:00,29.15,29.15,29.09,29.1,56801.0,27.0192,27.0192,26.9636,26.9729,56801.0
2023-11-09 15:30:00,29.1,29.13,29.06,29.1,81205.0,26.9729,27.0007,26.9358,26.9729,81205.0
2023-11-09 15:35:00,29.1,29.1,29.06,29.08,59790.0,26.9729,26.9729,26.9358,26.9543,59790.0
2023-11-09 15:40:00,29.08,29.14,29.07,29.12,80737.0,26.9543,27.0099,26.9451,26.9914,80737.0
2023-11-09 15:45:00,29.12,29.12,29.07,29.09,162501.0,26.9914,26.9914,26.9451,26.9636,162501.0
2023-11-09 15:50:00,29.09,29.15,29.09,29.14,217884.0,26.9636,27.0192,26.9636,27.0099,217884.0
2023-11-09 15:55:00,29.14,29.19,29.12,29.15,526131.0,27.0099,27.0563,26.9914,27.0192,526131.0
2023-11-10 09:30:00,29.3,29.35,29.03,29.04,154225.0,27.1583,27.2046,26.908,26.9173,154225.0
2023-11-10 09:35:00,29.03,29.14,28.93,29.14,86415.0,26.908,27.0099,26.8153,27.0099,86415.0
2023-11-10 09:40:00,29.15,29.3,29.1,29.29,125143.0,27.0192,27.1583,26.9729,27.149,125143.0
2023-11-10 09:45:00,29.31,29.36,29.24,29.28,148991.0,27.1675,27.2139,27.1026,27.1397,148991.0
2023-11-10 09:50:00,29.28,29.32,29.19,29.26,120904.0,27.1397,27.1768,27.0563,27.1212,120904.0
2023-11-10 09:55:00,29.27,29.27,29.18,29.23,47662.0,27.1304,27.1304,27.047,27.0934,47662.0
2023-11-10 10:00:00,29.23,29.23,29.14,29.16,35867.0,27.0934,27.0934,27.0099,27.0285,35867.0
2023-11-10 10:05:00,29.16,29.2,29.11,29.11,45892.0,27.0285,27.0656,26.9821,26.9821,45892.0
2023-11-10 10:10:00,29.11,29.15,29.06,29.07,37278.0,26.9821,27.0192,26.9358,26.9451,37278.0
2023-11-10 10:15:00,29.07,29.1,29.05,29.09,38398.0,26.9451,26.9729,26.9265,26.9636,38398.0
2023-11-10 10:20:00,29.09,29.17,29.08,29.11,34347.0,26.9636,27.0378,26.9543,26.9821,34347.0
2023-11-10 10:25:00,29.1,29.1,28.99,29.05,68046.0,26.9729,26.9729,26.8709,26.9265,68046.0
2023-11-10 10:30:00,29.05,29.07,29.01,29.04,68096.0,26.9265,26.9451,26.8894,26.9173,68096.0
2023-11-10 10:35:00,29.03,29.05,28.97,28.97,119013.0,26.908,26.9265,26.8524,26.8524,119013.0
2023-11-10 10:40:00,28.96,29.0,28.92,28.97,42239.0,26.8431,26.8802,26.806,26.8524,42239.0
2023-11-10 10:45:00,28.96,29.1,28.95,29.07,46929.0,26.8431,26.9729,26.8338,26.9451,46929.0
2023-11-10 10:50:00,29.08,29.11,29.07,29.09,43051.0,26.9543,26.9821,26.9451,26.9636,43051.0
2023-11-10 10:55:00,29.09,29.1,29.02,29.06,44071.0,26.9636,26.9729,26.8987,26.9358,44071.0
2023-11-10 11:00:00,29.06,29.13,29.05,29.11,44404.0,26.9358,27.0007,26.9265,26.9821,44404.0
2023-11-10 11:05:00,29.12,29.2,29.07,29.08,52390.0,26.9914,27.0656,26.9451,26.9543,52390.0
2023-11-10 11:10:00,29.08,29.09,29.03,29.04,35778.0,26.9543,26.9636,26.908,26.9173,35778.0
2023-11-10 11:15:00,29.05,29.09,29.02,29.05,25741.0,26.9265,26.9636,26.8987,26.9265,25741.0
2023-11-10 11:20:00,29.05,29.11,29.04,29.11,41806.0,26.9265,26.9821,26.9173,26.9821,41806.0
2023-11-10 11:25:00,29.11,29.11,29.05,29.07,17661.0,26.9821,26.9821,26.9265,26.9451,17661.0
2023-11-10 11:30:00,29.07,29.07,29.01,29.03,21245.0,26.9451,26.9451,26.8894,26.908,21245.0
2023-11-10 11:35:00,29.02,29.06,28.98,29.02,33545.0,26.8987,26.9358,26.8616,26.8987,33545.0
2023-11-10 11:40:00,29.02,29.08,29.01,29.06,24047.0,26.8987,26.9543,26.8894,26.9358,24047.0
2023-11-10 11:45:00,29.06,29.06,29.0,29.01,29601.0,26.9358,26.9358,26.8802,26.8894,29601.0
2023-11-10 11:50:00,29.01,29.05,28.99,29.02,41015.0,26.8894,26.9265,26.8709,26.8987,41015.0
2023-11-10 11:55:00,29.03,29.04,29.0,29.03,19920.0,26.908,26.9173,26.8802,26.908,19920.0
2023-11-10 12:00:00,29.02,29.09,29.01,29.08,32424.0,26.8987,26.9636,26.8894,26.9543,32424.0
2023-11-10 12:05:00,29.08,29.12,29.08,29.12,37250.0,26.9543,26.9914,26.9543,26.9914,37250.0
2023-11-10 12:10:00,29.12,29.12,29.05,29.08,44378.0,26.9914,26.9914,26.9265,26.9543,44378.0
2023-11-10 12:15:00,29.07,29.09,29.06,29.07,46097.0,26.9451,26.9636,26.9358,26.9451,46097.0
2023-11-10 12:20:00,29.07,29.09,29.05,29.08,28553.0,26.9451,26.9636,26.9265,26.9543,28553.0
2023-11-10 12:25:00,29.08,29.11,29.07,29.11,31302.0,26.9543,26.9821,26.9451,26.9821,31302.0
2023-11-10 12:30:00,29.11,29.17,29.08,29.17,60207.0,26.9821,27.0378,26.9543,27.0378,60207.0
2023-11-10 12:35:00,29.17,29.19,29.12,29.14,36180.0,27.0378,27.0563,26.9914,27.0099,36180.0
2023-11-10 12:40:00,29.14,29.15,29.09,29.14,57451.0,27.0099,27.0192,26.9636,27.0099,57451.0
2023-11-10 12:45:00,29.13,29.15,29.13,29.14,16273.0,27.0007,27.0192,27.0007,27.0099,16273.0
2023-11-10 12:50:00,29.15,29.21,29.15,29.19,76413.0,27.0192,27.0748,27.0192,27.0563,76413.0
2023-11-10 12:55:00,29.2,29.23,29.18,29.23,42295.0,27.0656,27.0934,27.047,27.0934,42295.0
2023-11-10 13:00:00,29.23,29.27,29.21,29.27,35468.0,27.0934,27.1304,27.0748,27.1304,35468.0
2023-11-10 13:05:00,29.27,29.27,29.22,29.23,24927.0,27.1304,27.1304,27.0841,27.0934,24927.0
2023-11-10 13:10:00,29.22,29.24,29.19,29.22,49263.0,27.0841,27.1026,27.0563,27.0841,49263.0
2023-11-10 13:15:00,29.22,29.22,29.17,29.22,26836.0,27.0841,27.0841,27.0378,27.0841,26836.0
2023-11-10 13:20:00,29.21,29.24,29.21,29.22,50783.0,27.0748,27.1026,27.0748,27.0841,50783.0
2023-11-10 13:25:00,29.23,29.29,29.21,29.22,44920.0,27.0934,27.149,27.0748,27.0841,44920.0
2023-11-10 13:30:00,29.23,29.29,29.23,29.26,28816.0,27.0934,27.149,27.0934,27.1212,28816.0
2023-11-10 13:35:00,29.27,29.28,29.25,29.28,48662.0,27.1304,27.1397,27.1119,27.1397,48662.0
2023-11-10 13:40:00,29.28,29.32,29.26,29.27,26621.0,27.1397,27.1768,27.1212,27.1304,26621.0
2023-11-10 13:45:00,29.27,29.29,29.25,29.26,30945.0,27.1304,27.149,27.1119,27.1212,30945.0
2023-11-10 13:50:00,29.27,29.27,29.22,29.24,21182.0,27.1304,27.1304,27.0841,27.1026,21182.0
2023-11-10 13:55:00,29.23,29.26,29.22,29.26,38914.0,27.0934,27.1212,27.0841,27.1212,38914.0
2023-11-10 14:00:00,29.25,29.28,29.23,29.25,24490.0,27.1119,27.1397,27.0934,27.1119,24490.0
2023-11-10 14:05:00,29.25,29.25,29.2,29.23,25109.0,27.1119,27.1119,27.0656,27.0934,25109.0
2023-11-10 14:10:00,29.23,29.3,29.23,29.28,69023.0,27.0934,27.1583,27.0934,27.1397,69023.0
2023-11-10 14:15:00,29.28,29.3,29.24,29.25,43122.0,27.1397,27.1583,27.1026,27.1119,43122.0
2023-11-10 14:20:00,29.25,29.27,29.23,29.25,31715.0,27.1119,27.1304,27.0934,27.1119,31715.0
2023-11-10 14:25:00,29.25,29.28,29.24,29.28,31817.0,27.1119,27.1397,27.1026,27.1397,31817.0
2023-11-10 14:30:00,29.28,29.3,29.24,29.25,43585.0,27.1397,27.1583,27.1026,27.1119,43585.0
2023-11-10 14:35:00,29.25,29.28,29.24,29.27,35345.0,27.1119,27.1397,27.1026,27.1304,35345.0
2023-11-10 14:40:00,29.28,29.29,29.25,29.27,28254.0,27.1397,27.149,27.1119,27.1304,28254.0
2023-11-10 14:45:00,29.27,29.29,29.26,29.27,38005.0,27.1304,27.149,27.1212,27.1304,38005.0
2023-11-10 14:50:00,29.27,29.3,29.25,29.28,36955.0,27.1304,27.1583,27.1119,27.1397,36955.0
2023-11-10 14:55:00,29.27,29.27,29.23,29.26,26134.0,27.1304,27.1304,27.0934,27.1212,26134.0
2023-11-10 15:00:00,29.26,29.3,29.25,29.27,48013.0,27.1212,27.1583,27.1119,27.1304,48013.0
2023-11-10 15:05:00,29.27,29.33,29.26,29.33,40417.0,27.1304,27.1861,27.1212,27.1861,40417.0
2023-11-10 15:10:00,29.33,29.35,29.32,29.34,83253.0,27.1861,27.2046,27.1768,27.1953,83253.0
2023-11-10 15:15:00,29.34,29.37,29.28,29.37,61446.0,27.1953,27.2231,27.1397,27.2231,61446.0
2023-11-10 15:20:00,29.36,29.37,29.33,29.36,37195.0,27.2139,27.2231,27.1861,27.2139,37195.0
2023-11-10 15:25:00,29.36,29.41,29.34,29.4,52960.0,27.2139,27.2602,27.1953,27.2509,52960.0
2023-11-10 15:30:00,29.4,29.41,29.37,29.38,47621.0,27.2509,27.2602,27.2231,27.2324,47621.0
2023-11-10 15:35:00,29.38,29.39,29.33,29.34,82861.0,27.2324,27.2417,27.1861,27.1953,82861.0
2023-11-10 15:40:00,29.34,29.38,29.33,29.37,46357.0,27.1953,27.2324,27.1861,27.2231,46357.0
2023-11-10 15:45:00,29.37,29.42,29.34,29.39,106598.0,27.2231,27.2695,27.1953,27.2417,106598.0
2023-11-10 15:50:00,29.39,29.42,29.36,29.38,155713.0,27.2417,27.2695,27.2139,27.2324,155713.0
2023-11-10 15:55:00,29.37,29.41,29.36,29.41,318027.0,27.2231,27.2602,27.2139,27.2602,318027.0
2023-11-13 09:30:00,29.12,29.22,28.99,29.02,134230.0,26.9914,27.0841,26.8709,26.8987,134230.0
2023-11-13 09:35:00,29.02,29.17,28.97,29.17,86008.0,26.8987,27.0378,26.8524,27.0378,86008.0
2023-11-13 09:40:00,29.18,29.28,29.16,29.2,77575.0,27.047,27.1397,27.0285,27.0656,77575.0
2023-11-13 09:45:00,29.21,29.31,29.17,29.3,45874.0,27.0748,27.1675,27.0378,27.1583,45874.0
2023-11-13 09:50:00,29.3,29.38,29.29,29.35,108096.0,27.1583,27.2324,27.149,27.2046,108096.0
2023-11-13 09:55:00,29.35,29.46,29.31,29.45,107781.0,27.2046,27.3066,27.1675,27.2973,107781.0
2023-11-13 10:00:00,29.44,29.44,29.33,29.38,278752.0,27.288,27.288,27.1861,27.2324,278752.0
2023-11-13 10:05:00,29.38,29.39,29.26,29.29,105115.0,27.2324,27.2417,27.1212,27.149,105115.0
2023-11-13 10:10:00,29.29,29.36,29.19,29.33,114773.0,27.149,27.2139,27.0563,27.1861,114773.0
2023-11-13 10:15:00,29.35,29.37,29.32,29.34,27225.0,27.2046,27.2231,27.1768,27.1953,27225.0
2023-11-13 10:20:00,29.35,29.36,29.28,29.29,33702.0,27.2046,27.2139,27.1397,27.149,33702.0
2023-11-13 10:25:00,29.29,29.34,29.28,29.31,60402.0,27.149,27.1953,27.1397,27.1675,60402.0
2023-11-13 10:30:00,29.32,29.36,29.25,29.35,72109.0,27.1768,27.2139,27.1119,27.2046,72109.0
2023-11-13 10:35:00,29.36,29.4,29.35,29.35,89880.0,27.2139,27.2509,27.2046,27.2046,89880.0
2023-11-13 10:40:00,29.34,29.35,29.29,29.34,34511.0,27.1953,27.2046,27.149,27.1953,34511.0
2023-11-13 10:45:00,29.34,29.35,29.26,29.3,31551.0,27.1953,27.2046,27.1212,27.1583,31551.0
2023-11-13 10:50:00,29.3,29.39,29.29,29.34,38092.0,27.1583,27.2417,27.149,27.1953,38092.0
2023-11-13 10:55:00,29.34,29.34,29.28,29.3,31231.0,27.1953,27.1953,27.1397,27.1583,31231.0
2023-11-13 11:00:00,29.3,29.35,29.28,29.34,80274.0,27.1583,27.2046,27.1397,27.1953,80274.0
2023-11-13 11:05:00,29.33,29.33,29.27,29.27,26572.0,27.1861,27.1861,27.1304,27.1304,26572.0
2023-11-13 11:10:00,29.27,29.31,29.25,29.3,25263.0,27.1304,27.1675,27.1119,27.1583,25263.0
2023-11-13 11:15:00,29.3,29.32,29.25,29.3,33802.0,27.1583,27.1768,27.1119,27.1583,33802.0
2023-11-13 11:20:00,29.3,29.34,29.29,29.34,92085.0,27.1583,27.1953,27.149,27.1953,92085.0
2023-11-13 11:25:00,29.35,29.44,29.34,29.43,36080.0,27.2046,27.288,27.1953,27.2787,36080.0
2023-11-13 11:30:00,29.42,29.46,29.39,29.44,44142.0,27.2695,27.3066,27.2417,27.288,44142.0
2023-11-13 11:35:00,29.45,29.45,29.35,29.37,54325.0,27.2973,27.2973,27.2046,27.2231,54325.0
2023-11-13 11:40:00,29.37,29.43,29.36,29.43,30451.0,27.2231,27.2787,27.2139,27.2787,30451.0
2023-11-13 11:45:00,29.43,29.49,29.39,29.42,45744.0,27.2787,27.3344,27.2417,27.2695,45744.0
2023-11-13 11:50:00,29.43,29.45,29.42,29.44,25298.0,27.2787,27.2973,27.2695,27.288,25298.0
2023-11-13 11:55:00,29.43,29.48,29.42,29.46,33880.0,27.2787,27.3251,27.2695,27.3066,33880.0
2023-11-13 12:00:00,29.46,29.48,29.43,29.45,39703.0,27.3066,27.3251,27.2787,27.2973,39703.0
2023-11-13 12:05:00,29.45,29.46,29.41,29.42,49110.0,27.2973,27.3066,27.2602,27.2695,49110.0
2023-11-13 12:10:00,29.43,29.44,29.38,29.42,36584.0,27.2787,27.288,27.2324,27.2695,36584.0
2023-11-13 12:15:00,29.41,29.41,29.38,29.41,20064.0,27.2602,27.2602,27.2324,27.2602,20064.0
2023-11-13 12:20:00,29.43,29.49,29.4,29.48,46821.0,27.2787,27.3344,27.2509,27.3251,46821.0
2023-11-13 12:25:00,29.49,29.5,29.42,29.46,30507.0,27.3344,27.3436,27.2695,27.3066,30507.0
2023-11-13 12:30:00,29.46,29.46,29.41,29.41,23620.0,27.3066,27.3066,27.2602,27.2602,23620.0
2023-11-13 12:35:00,29.42,29.45,29.4,29.41,21266.0,27.2695,27.2973,27.2509,27.2602,21266.0
2023-11-13 12:40:00,29.41,29.42,29.39,29.41,41189.0,27.2602,27.2695,27.2417,27.2602,41189.0
2023-11-13 12:45:00,29.4,29.4,29.33,29.34,27268.0,27.2509,27.2509,27.1861,27.1953,27268.0
2023-11-13 12:50:00,29.35,29.41,29.35,29.39,40686.0,27.2046,27.2602,27.2046,27.2417,40686.0
2023-11-13 12:55:00,29.39,29.41,29.37,29.41,21016.0,27.2417,27.2602,27.2231,27.2602,21016.0
2023-11-13 13:00:00,29.41,29.42,29.38,29.39,29984.0,27.2602,27.2695,27.2324,27.2417,29984.0
2023-11-13 13:05:00,29.4,29.4,29.35,29.35,39180.0,27.2509,27.2509,27.2046,27.2046,39180.0
2023-11-13 13:10:00,29.36,29.37,29.29,29.37,144557.0,27.2139,27.2231,27.149,27.2231,144557.0
2023-11-13 13:15:00,29.37,29.38,29.36,29.37,19658.0,27.2231,27.2324,27.2139,27.2231,19658.0
2023-11-13 13:20:00,29.36,29.36,29.31,29.35,20425.0,27.2139,27.2139,27.1675,27.2046,20425.0
2023-11-13 13:25:00,29.36,29.36,29.3,29.31,23710.0,27.2139,27.2139,27.1583,27.1675,23710.0
2023-11-13 13:30:00,29.31,29.32,29.28,29.3,34761.0,27.1675,27.1768,27.1397,27.1583,34761.0
2023-11-13 13:35:00,29.3,29.35,29.3,29.34,21812.0,27.1583,27.2046,27.1583,27.1953,21812.0
2023-11-13 13:40:00,29.34,29.39,29.33,29.39,25635.0,27.1953,27.2417,27.1861,27.2417,25635.0
2023-11-13 13:45:00,29.39,29.42,29.37,29.4,30752.0,27.2417,27.2695,27.2231,27.2509,30752.0
2023-11-13 13:50:00,29.4,29.4,29.31,29.32,70211.0,27.2509,27.2509,27.1675,27.1768,70211.0
2023-11-13 13:55:00,29.32,29.32,29.27,29.29,18628.0,27.1768,27.1768,27.1304,27.149,18628.0
2023-11-13 14:00:00,29.29,29.3,29.27,29.28,33358.0,27.149,27.1583,27.1304,27.1397,33358.0
2023-11-13 14:05:00,29.27,29.28,29.24,29.27,35561.0,27.1304,27.1397,27.1026,27.1304,35561.0
2023-11-13 14:10:00,29.27,29.3,29.25,29.29,39326.0,27.1304,27.1583,27.1119,27.149,39326.0
2023-11-13 14:15:00,29.29,29.29,29.23,29.27,30823.0,27.149,27.149,27.0934,27.1304,30823.0
2023-11-13 14:20:00,29.26,29.28,29.24,29.27,22455.0,27.1212,27.1397,27.1026,27.1304,22455.0
2023-11-13 14:25:00,29.28,29.29,29.26,29.27,26911.0,27.1397,27.149,27.1212,27.1304,26911.0
2023-11-13 14:30:00,29.27,29.28,29.25,29.28,23218.0,27.1304,27.1397,27.1119,27.1397,23218.0
2023-11-13 14:35:00,29.28,29.33,29.27,29.3,29270.0,27.1397,27.1861,27.1304,27.1583,29270.0
2023-11-13 14:40:00,29.3,29.33,29.29,29.32,24003.0,27.1583,27.1861,27.149,27.1768,24003.0
2023-11-13 14:45:00,29.32,29.33,29.31,29.32,14106.0,27.1768,27.1861,27.1675,27.1768,14106.0
2023-11-13 14:50:00,29.32,29.33,29.25,29.26,54513.0,27.1768,27.1861,27.1119,27.1212,54513.0
2023-11-13 14:55:00,29.25,29.3,29.25,29.3,34158.0,27.1119,27.1583,27.1119,27.1583,34158.0
2023-11-13 15:00:00,29.3,29.32,29.27,29.31,43130.0,27.1583,27.1768,27.1304,27.1675,43130.0
2023-11-13 15:05:00,29.3,29.31,29.28,29.31,31840.0,27.1583,27.1675,27.1397,27.1675,31840.0
2023-11-13 15:10:00,29.3,29.34,29.29,29.34,30814.0,27.1583,27.1953,27.149,27.1953,30814.0
2023-11-13 15:15:00,29.34,29.35,29.31,29.35,60116.0,27.1953,27.2046,27.1675,27.2046,60116.0
2023-11-13 15:20:00,29.35,29.36,29.33,29.36,34417.0,27.2046,27.2139,27.1861,27.2139,34417.0
2023-11-13 15:25:00,29.36,29.36,29.32,29.33,62793.0,27.2139,27.2139,27.1768,27.1861,62793.0
2023-11-13 15:30:00,29.34,29.34,29.27,29.33,63330.0,27.1953,27.1953,27.1304,27.1861,63330.0
2023-11-13 15:35:00,29.34,29.36,29.33,29.36,50013.0,27.1953,27.2139,27.1861,27.2139,50013.0
2023-11-13 15:40:00,29.36,29.38,29.35,29.36,67799.0,27.2139,27.2324,27.2046,27.2139,67799.0
2023-11-13 15:45:00,29.37,29.39,29.35,29.38,105357.0,27.2231,27.2417,27.2046,27.2324,105357.0
2023-11-13 15:50:00,29.38,29.38,29.32,29.36,160539.0,27.2324,27.2324,27.1768,27.2139,160539.0
2023-11-13 15:55:00,29.36,29.37,29.34,29.35,267192.0,27.2139,27.2231,27.1953,27.2046,267192.0
2023-11-14 09:30:00,30.32,30.52,30.31,30.43,314992.0,28.1037,28.2891,28.0944,28.2057,314992.0
2023-11-14 09:35:00,30.43,30.51,30.38,30.51,187983.0,28.2057,28.2798,28.1593,28.2798,187983.0
2023-11-14 09:40:00,30.51,30.66,30.49,30.66,146954.0,28.2798,28.4188,28.2613,28.4188,146954.0
2023-11-14 09:45:00,30.65,30.81,30.64,30.78,241230.0,28.4096,28.5579,28.4003,28.5301,241230.0
2023-11-14 09:50:00,30.78,30.81,30.71,30.76,149110.0,28.5301,28.5579,28.4652,28.5115,149110.0
2023-11-14 09:55:00,30.76,30.95,30.73,30.86,286989.0,28.5115,28.6876,28.4837,28.6042,286989.0
2023-11-14 10:00:00,30.86,30.95,30.82,30.92,261387.0,28.6042,28.6876,28.5671,28.6598,261387.0
2023-11-14 10:05:00,30.92,30.93,30.82,30.93,186872.0,28.6598,28.6691,28.5671,28.6691,186872.0
2023-11-14 10:10:00,30.93,30.99,30.88,30.92,116251.0,28.6691,28.7247,28.6228,28.6598,116251.0
2023-11-14 10:15:00,30.93,31.0,30.89,30.96,191064.0,28.6691,28.734,28.632,28.6969,191064.0
2023-11-14 10:20:00,30.96,31.17,30.94,31.17,165973.0,28.6969,28.8916,28.6784,28.8916,165973.0
2023-11-14 10:25:00,31.16,31.19,31.13,31.14,110243.0,28.8823,28.9101,28.8545,28.8638,110243.0
2023-11-14 10:30:00,31.14,31.14,31.01,31.09,109715.0,28.8638,28.8638,28.7433,28.8174,109715.0
2023-11-14 10:35:00,31.09,31.22,31.07,31.18,104410.0,28.8174,28.9379,28.7989,28.9008,104410.0
2023-11-14 10:40:00,31.18,31.18,31.07,31.11,78139.0,28.9008,28.9008,28.7989,28.8359,78139.0
2023-11-14 10:45:00,31.12,31.22,31.12,31.21,109507.0,28.8452,28.9379,28.8452,28.9286,109507.0
2023-11-14 10:50:00,31.22,31.27,31.19,31.26,80904.0,28.9379,28.9842,28.9101,28.975,80904.0
2023-11-14 10:55:00,31.26,31.26,31.16,31.19,111302.0,28.975,28.975,28.8823,28.9101,111302.0
2023-11-14 11:00:00,31.19,31.3,31.15,31.3,114365.0,28.9101,29.0121,28.873,29.0121,114365.0
2023-11-14 11:05:00,31.29,31.32,31.23,31.24,94240.0,29.0028,29.0306,28.9472,28.9564,94240.0
2023-11-14 11:10:00,31.23,31.3,31.22,31.29,72285.0,28.9472,29.0121,28.9379,29.0028,72285.0
2023-11-14 11:15:00,31.28,31.29,31.2,31.24,103144.0,28.9935,29.0028,28.9194,28.9564,103144.0
2023-11-14 11:20:00,31.25,31.31,31.24,31.3,105295.0,28.9657,29.0213,28.9564,29.0121,105295.0
2023-11-14 11:25:00,31.3,31.34,31.27,31.3,165472.0,29.0121,29.0491,28.9842,29.0121,165472.0
2023-11-14 11:30:00,31.31,31.36,31.27,31.36,86158.0,29.0213,29.0677,28.9842,29.0677,86158.0
2023-11-14 11:35:00,31.35,31.35,31.29,31.32,95764.0,29.0584,29.0584,29.0028,29.0306,95764.0
2023-11-14 11:40:00,31.32,31.33,31.27,31.31,107422.0,29.0306,29.0399,28.9842,29.0213,107422.0
2023-11-14 11:45:00,31.31,31.34,31.26,31.29,118924.0,29.0213,29.0491,28.975,29.0028,118924.0
2023-11-14 11:50:00,31.29,31.31,31.25,31.29,52325.0,29.0028,29.0213,28.9657,29.0028,52325.0
2023-11-14 11:55:00,31.28,31.28,31.19,31.24,81076.0,28.9935,28.9935,28.9101,28.9564,81076.0
2023-11-14 12:00:00,31.24,31.24,31.18,31.23,55539.0,28.9564,28.9564,28.9008,28.9472,55539.0
2023-11-14 12:05:00,31.23,31.25,31.12,31.13,105567.0,28.9472,28.9657,28.8452,28.8545,105567.0
2023-11-14 12:10:00,31.14,31.18,31.14,31.17,50398.0,28.8638,28.9008,28.8638,28.8916,50398.0
2023-11-14 12:15:00,31.17,31.21,31.15,31.17,50229.0,28.8916,28.9286,28.873,28.8916,50229.0
2023-11-14 12:20:00,31.16,31.19,31.11,31.19,39083.0,28.8823,28.9101,28.8359,28.9101,39083.0
2023-11-14 12:25:00,31.19,31.24,31.17,31.23,40379.0,28.9101,28.9564,28.8916,28.9472,40379.0
2023-11-14 12:30:00,31.23,31.27,31.22,31.23,39177.0,28.9472,28.9842,28.9379,28.9472,39177.0
2023-11-14 12:35:00,31.22,31.27,31.21,31.26,60247.0,28.9379,28.9842,28.9286,28.975,60247.0
2023-11-14 12:40:00,31.26,31.28,31.2,31.24,69796.0,28.975,28.9935,28.9194,28.9564,69796.0
2023-11-14 12:45:00,31.24,31.27,31.21,31.26,63526.0,28.9564,28.9842,28.9286,28.975,63526.0
2023-11-14 12:50:00,31.26,31.26,31.21,31.24,31274.0,28.975,28.975,28.9286,28.9564,31274.0
2023-11-14 12:55:00,31.24,31.26,31.2,31.22,32554.0,28.9564,28.975,28.9194,28.9379,32554.0
2023-11-14 13:00:00,31.22,31.23,31.19,31.2,34371.0,28.9379,28.9472,28.9101,28.9194,34371.0
2023-11-14 13:05:00,31.21,31.21,31.15,31.19,33760.0,28.9286,28.9286,28.873,28.9101,33760.0
2023-11-14 13:10:00,31.18,31.18,31.12,31.12,33934.0,28.9008,28.9008,28.8452,28.8452,33934.0
2023-11-14 13:15:00,31.12,31.13,31.07,31.09,41313.0,28.8452,28.8545,28.7989,28.8174,41313.0
2023-11-14 13:20:00,31.08,31.12,31.07,31.1,53589.0,28.8081,28.8452,28.7989,28.8267,53589.0
2023-11-14 13:25:00,31.11,31.11,31.06,31.1,51962.0,28.8359,28.8359,28.7896,28.8267,51962.0
2023-11-14 13:30:00,31.1,31.15,31.08,31.08,46684.0,28.8267,28.873,28.8081,28.8081,46684.0
2023-11-14 13:35:00,31.09,31.12,31.05,31.11,49896.0,28.8174,28.8452,28.7803,28.8359,49896.0
2023-11-14 13:40:00,31.11,31.12,30.98,31.01,56529.0,28.8359,28.8452,28.7154,28.7433,56529.0
2023-11-14 13:45:00,31.01,31.04,30.98,31.04,50889.0,28.7433,28.7711,28.7154,28.7711,50889.0
2023-11-14 13:50:00,31.04,31.08,31.01,31.03,42492.0,28.7711,28.8081,28.7433,28.7618,42492.0
2023-11-14 13:55:00,31.03,31.03,30.95,30.97,57999.0,28.7618,28.7618,28.6876,28.7062,57999.0
2023-11-14 14:00:00,30.96,30.97,30.92,30.93,48348.0,28.6969,28.7062,28.6598,28.6691,48348.0
2023-11-14 14:05:00,30.93,30.93,30.86,30.89,87387.0,28.6691,28.6691,28.6042,28.632,87387.0
2023-11-14 14:10:00,30.89,30.99,30.86,30.97,73540.0,28.632,28.7247,28.6042,28.7062,73540.0
2023-11-14 14:15:00,30.97,30.98,30.93,30.96,30566.0,28.7062,28.7154,28.6691,28.6969,30566.0
2023-11-14 14:20:00,30.96,30.98,30.95,30.98,31788.0,28.6969,28.7154,28.6876,28.7154,31788.0
2023-11-14 14:25:00,30.98,31.03,30.98,31.02,57473.0,28.7154,28.7618,28.7154,28.7525,57473.0
2023-11-14 14:30:00,31.03,31.1,31.02,31.09,51405.0,28.7618,28.8267,28.7525,28.8174,51405.0
2023-11-14 14:35:00,31.09,31.11,31.06,31.1,60445.0,28.8174,28.8359,28.7896,28.8267,60445.0
2023-11-14 14:40:00,31.1,31.13,31.09,31.1,74084.0,28.8267,28.8545,28.8174,28.8267,74084.0
2023-11-14 14:45:00,31.1,31.16,31.1,31.15,52876.0,28.8267,28.8823,28.8267,28.873,52876.0
2023-11-14 14:50:00,31.15,31.16,31.09,31.1,78048.0,28.873,28.8823,28.8174,28.8267,78048.0
2023-11-14 14:55:00,31.09,31.12,31.08,31.11,57270.0,28.8174,28.8452,28.8081,28.8359,57270.0
2023-11-14 15:00:00,31.12,31.13,31.09,31.11,70101.0,28.8452,28.8545,28.8174,28.8359,70101.0
2023-11-14 15:05:00,31.11,31.17,31.1,31.17,49036.0,28.8359,28.8916,28.8267,28.8916,49036.0
2023-11-14 15:10:00,31.17,31.18,31.14,31.17,77382.0,28.8916,28.9008,28.8638,28.8916,77382.0
2023-11-14 15:15:00,31.16,31.18,31.13,31.15,72383.0,28.8823,28.9008,28.8545,28.873,72383.0
2023-11-14 15:20:00,31.16,31.18,31.13,31.14,57467.0,28.8823,28.9008,28.8545,28.8638,57467.0
2023-11-14 15:25:00,31.14,31.16,31.1,31.16,72438.0,28.8638,28.8823,28.8267,28.8823,72438.0
2023-11-14 15:30:00,31.16,31.17,31.12,31.12,75849.0,28.8823,28.8916,28.8452,28.8452,75849.0
2023-11-14 15:35:00,31.12,31.14,31.06,31.11,122516.0,28.8452,28.8638,28.7896,28.8359,122516.0
2023-11-14 15:40:00,31.11,31.14,31.07,31.08,102114.0,28.8359,28.8638,28.7989,28.8081,102114.0
2023-11-14 15:45:00,31.08,31.08,31.01,31.04,166689.0,28.8081,28.8081,28.7433,28.7711,166689.0
2023-11-14 15:50:00,31.04,31.04,30.95,30.99,267358.0,28.7711,28.7711,28.6876,28.7247,267358.0
2023-11-14 15:55:00,30.99,31.01,30.92,31.0,643490.0,28.7247,28.7433,28.6598,28.734,643490.0
2023-11-15 09:30:00,31.12,31.34,31.12,31.33,267854.0,28.8452,29.0491,28.8452,29.0399,267854.0
2023-11-15 09:35:00,31.35,31.49,31.32,31.46,166996.0,29.0584,29.1882,29.0306,29.1604,166996.0
2023-11-15 09:40:00,31.47,31.6,31.47,31.52,172891.0,29.1696,29.2901,29.1696,29.216,172891.0
2023-11-15 09:45:00,31.52,31.55,31.45,31.53,98182.0,29.216,29.2438,29.1511,29.2252,98182.0
2023-11-15 09:50:00,31.54,31.56,31.44,31.56,125238.0,29.2345,29.2531,29.1418,29.2531,125238.0
2023-11-15 09:55:00,31.56,31.62,31.54,31.6,91809.0,29.2531,29.3087,29.2345,29.2901,91809.0
2023-11-15 10:00:00,31.6,31.65,31.57,31.6,122502.0,29.2901,29.3365,29.2623,29.2901,122502.0
2023-11-15 10:05:00,31.59,31.73,31.59,31.72,94023.0,29.2809,29.4106,29.2809,29.4014,94023.0
2023-11-15 10:10:00,31.73,31.79,31.68,31.79,121495.0,29.4106,29.4662,29.3643,29.4662,121495.0
2023-11-15 10:15:00,31.79,31.86,31.72,31.84,147585.0,29.4662,29.5311,29.4014,29.5126,147585.0
2023-11-15 10:20:00,31.83,31.9,31.82,31.86,138508.0,29.5033,29.5682,29.494,29.5311,138508.0
2023-11-15 10:25:00,31.86,31.88,31.78,31.85,105964.0,29.5311,29.5497,29.457,29.5219,105964.0
2023-11-15 10:30:00,31.85,31.9,31.83,31.85,106300.0,29.5219,29.5682,29.5033,29.5219,106300.0
2023-11-15 10:35:00,31.85,31.95,31.85,31.94,86198.0,29.5219,29.6145,29.5219,29.6053,86198.0
2023-11-15 10:40:00,31.94,31.94,31.84,31.89,94441.0,29.6053,29.6053,29.5126,29.5589,94441.0
2023-11-15 10:45:00,31.89,31.91,31.81,31.86,88300.0,29.5589,29.5775,29.4848,29.5311,88300.0
2023-11-15 10:50:00,31.87,31.93,31.84,31.92,79133.0,29.5404,29.596,29.5126,29.5867,79133.0
2023-11-15 10:55:00,31.92,32.04,31.91,31.92,246794.0,29.5867,29.698,29.5775,29.5867,246794.0
2023-11-15 11:00:00,31.92,31.98,31.89,31.91,117243.0,29.5867,29.6424,29.5589,29.5775,117243.0
2023-11-15 11:05:00,31.91,31.95,31.88,31.95,111923.0,29.5775,29.6145,29.5497,29.6145,111923.0
2023-11-15 11:10:00,31.95,31.99,31.88,31.91,65974.0,29.6145,29.6516,29.5497,29.5775,65974.0
2023-11-15 11:15:00,31.91,31.93,31.86,31.91,76195.0,29.5775,29.596,29.5311,29.5775,76195.0
2023-11-15 11:20:00,31.9,31.93,31.87,31.93,77846.0,29.5682,29.596,29.5404,29.596,77846.0
2023-11-15 11:25:00,31.92,31.95,31.84,31.9,177454.0,29.5867,29.6145,29.5126,29.5682,177454.0
2023-11-15 11:30:00,31.9,31.93,31.84,31.88,201851.0,29.5682,29.596,29.5126,29.5497,201851.0
2023-11-15 11:35:00,31.87,31.9,31.79,31.79,244641.0,29.5404,29.5682,29.4662,29.4662,244641.0
2023-11-15 11:40:00,31.79,31.79,31.69,31.76,249528.0,29.4662,29.4662,29.3735,29.4384,249528.0
2023-11-15 11:45:00,31.76,31.92,31.75,31.89,111906.0,29.4384,29.5867,29.4292,29.5589,111906.0
2023-11-15 11:50:00,31.89,31.92,31.83,31.91,65947.0,29.5589,29.5867,29.5033,29.5775,65947.0
2023-11-15 11:55:00,31.91,31.91,31.84,31.88,110992.0,29.5775,29.5775,29.5126,29.5497,110992.0
2023-11-15 12:00:00,31.88,31.96,31.87,31.93,76516.0,29.5497,29.6238,29.5404,29.596,76516.0
2023-11-15 12:05:00,31.93,31.93,31.86,31.88,60798.0,29.596,29.596,29.5311,29.5497,60798.0
2023-11-15 12:10:00,31.87,31.89,31.85,31.87,54187.0,29.5404,29.5589,29.5219,29.5404,54187.0
2023-11-15 12:15:00,31.87,31.92,31.85,31.9,53268.0,29.5404,29.5867,29.5219,29.5682,53268.0
2023-11-15 12:20:00,31.91,31.91,31.84,31.89,95392.0,29.5775,29.5775,29.5126,29.5589,95392.0
2023-11-15 12:25:00,31.89,31.97,31.88,31.96,68980.0,29.5589,29.6331,29.5497,29.6238,68980.0
2023-11-15 12:30:00,31.96,32.02,31.95,32.02,76598.0,29.6238,29.6794,29.6145,29.6794,76598.0
2023-11-15 12:35:00,32.02,32.05,31.98,32.04,102387.0,29.6794,29.7072,29.6424,29.698,102387.0
2023-11-15 12:40:00,32.05,32.06,31.96,32.05,273255.0,29.7072,29.7165,29.6238,29.7072,273255.0
2023-11-15 12:45:00,32.05,32.09,32.03,32.09,120818.0,29.7072,29.7443,29.6887,29.7443,120818.0
2023-11-15 12:50:00,32.08,32.09,31.97,32.0,100055.0,29.735,29.7443,29.6331,29.6609,100055.0
2023-11-15 12:55:00,32.0,32.01,31.92,31.96,82058.0,29.6609,29.6702,29.5867,29.6238,82058.0
2023-11-15 13:00:00,31.96,31.98,31.93,31.95,55737.0,29.6238,29.6424,29.596,29.6145,55737.0
2023-11-15 13:05:00,31.95,31.98,31.93,31.96,119304.0,29.6145,29.6424,29.596,29.6238,119304.0
2023-11-15 13:10:00,31.96,32.0,31.93,31.96,133815.0,29.6238,29.6609,29.596,29.6238,133815.0
2023-11-15 13:15:00,31.97,31.98,31.92,31.98,104562.0,29.6331,29.6424,29.5867,29.6424,104562.0
2023-11-15 13:20:00,31.97,32.02,31.96,31.99,63089.0,29.6331,29.6794,29.6238,29.6516,63089.0
2023-11-15 13:25:00,31.99,32.02,31.98,32.01,54002.0,29.6516,29.6794,29.6424,29.6702,54002.0
2023-11-15 13:30:00,32.01,32.05,31.99,32.01,82763.0,29.6702,29.7072,29.6516,29.6702,82763.0
2023-11-15 13:35:00,32.01,32.03,31.94,31.95,128876.0,29.6702,29.6887,29.6053,29.6145,128876.0
2023-11-15 13:40:00,31.94,31.96,31.89,31.9,50163.0,29.6053,29.6238,29.5589,29.5682,50163.0
2023-11-15 13:45:00,31.9,31.97,31.89,31.96,40649.0,29.5682,29.6331,29.5589,29.6238,40649.0
2023-11-15 13:50:00,31.96,32.01,31.96,31.96,55588.0,29.6238,29.6702,29.6238,29.6238,55588.0
2023-11-15 13:55:00,31.96,31.96,31.92,31.95,39995.0,29.6238,29.6238,29.5867,29.6145,39995.0
2023-11-15 14:00:00,31.95,32.0,31.95,31.98,50860.0,29.6145,29.6609,29.6145,29.6424,50860.0
2023-11-15 14:05:00,31.98,31.99,31.94,31.95,65379.0,29.6424,29.6516,29.6053,29.6145,65379.0
2023-11-15 14:10:00,31.94,31.96,31.91,31.95,36224.0,29.6053,29.6238,29.5775,29.6145,36224.0
2023-11-15 14:15:00,31.95,31.96,31.88,31.93,90826.0,29.6145,29.6238,29.5497,29.596,90826.0
2023-11-15 14:20:00,31.93,31.93,31.86,31.92,83472.0,29.596,29.596,29.5311,29.5867,83472.0
2023-11-15 14:25:00,31.92,31.93,31.9,31.92,57008.0,29.5867,29.596,29.5682,29.5867,57008.0
2023-11-15 14:30:00,31.93,31.96,31.92,31.96,38019.0,29.596,29.6238,29.5867,29.6238,38019.0
2023-11-15 14:35:00,31.96,31.99,31.94,31.95,76892.0,29.6238,29.6516,29.6053,29.6145,76892.0
2023-11-15 14:40:00,31.94,31.95,31.86,31.9,86060.0,29.6053,29.6145,29.5311,29.5682,86060.0
2023-11-15 14:45:00,31.89,31.9,31.85,31.87,78377.0,29.5589,29.5682,29.5219,29.5404,78377.0
2023-11-15 14:50:00,31.87,31.9,31.85,31.9,179502.0,29.5404,29.5682,29.5219,29.5682,179502.0
2023-11-15 14:55:00,31.9,31.91,31.87,31.88,140719.0,29.5682,29.5775,29.5404,29.5497,140719.0
2023-11-15 15:00:00,31.88,31.94,31.84,31.92,115732.0,29.5497,29.6053,29.5126,29.5867,115732.0
2023-11-15 15:05:00,31.91,31.96,31.9,31.95,154390.0,29.5775,29.6238,29.5682,29.6145,154390.0
2023-11-15 15:10:00,31.95,32.02,31.95,32.01,100224.0,29.6145,29.6794,29.6145,29.6702,100224.0
2023-11-15 15:15:00,32.01,32.01,31.97,31.98,95251.0,29.6702,29.6702,29.6331,29.6424,95251.0
2023-11-15 15:20:00,31.98,31.98,31.94,31.95,95802.0,29.6424,29.6424,29.6053,29.6145,95802.0
2023-11-15 15:25:00,31.95,32.0,31.94,31.96,94702.0,29.6145,29.6609,29.6053,29.6238,94702.0
2023-11-15 15:30:00,31.97,32.01,31.95,31.96,119885.0,29.6331,29.6702,29.6145,29.6238,119885.0
2023-11-15 15:35:00,31.96,31.96,31.9,31.93,259539.0,29.6238,29.6238,29.5682,29.596,259539.0
2023-11-15 15:40:00,31.93,31.97,31.9,31.93,184385.0,29.596,29.6331,29.5682,29.596,184385.0
2023-11-15 15:45:00,31.93,31.97,31.87,31.88,298957.0,29.596,29.6331,29.5404,29.5497,298957.0
2023-11-15 15:50:00,31.88,31.94,31.87,31.92,349496.0,29.5497,29.6053,29.5404,29.5867,349496.0
2023-11-15 15:55:00,31.92,31.95,31.88,31.9,733168.0,29.5867,29.6145,29.5497,29.5682,733168.0
2023-11-16 09:30:00,31.77,31.94,31.65,31.89,169159.0,29.4477,29.6053,29.3365,29.5589,169159.0
2023-11-16 09:35:00,31.89,31.89,31.72,31.82,104598.0,29.5589,29.5589,29.4014,29.494,104598.0
2023-11-16 09:40:00,31.82,31.82,31.66,31.68,111558.0,29.494,29.494,29.3457,29.3643,111558.0
2023-11-16 09:45:00,31.69,31.72,31.54,31.59,100880.0,29.3735,29.4014,29.2345,29.2809,100880.0
2023-11-16 09:50:00,31.59,31.63,31.48,31.49,82138.0,29.2809,29.3179,29.1789,29.1882,82138.0
2023-11-16 09:55:00,31.5,31.57,31.45,31.57,77050.0,29.1974,29.2623,29.1511,29.2623,77050.0
2023-11-16 10:00:00,31.57,31.62,31.48,31.54,179867.0,29.2623,29.3087,29.1789,29.2345,179867.0
2023-11-16 10:05:00,31.54,31.6,31.49,31.5,74254.0,29.2345,29.2901,29.1882,29.1974,74254.0
2023-11-16 10:10:00,31.49,31.54,31.41,31.43,83893.0,29.1882,29.2345,29.114,29.1326,83893.0
2023-11-16 10:15:00,31.42,31.42,31.29,31.32,107057.0,29.1233,29.1233,29.0028,29.0306,107057.0
2023-11-16 10:20:00,31.32,31.42,31.29,31.41,92289.0,29.0306,29.1233,29.0028,29.114,92289.0
2023-11-16 10:25:00,31.42,31.44,31.37,31.44,61689.0,29.1233,29.1418,29.0769,29.1418,61689.0
2023-11-16 10:30:00,31.43,31.49,31.39,31.41,106219.0,29.1326,29.1882,29.0955,29.114,106219.0
2023-11-16 10:35:00,31.42,31.42,31.3,31.35,73899.0,29.1233,29.1233,29.0121,29.0584,73899.0
2023-11-16 10:40:00,31.34,31.34,31.22,31.22,109829.0,29.0491,29.0491,28.9379,28.9379,109829.0
2023-11-16 10:45:00,31.23,31.32,31.22,31.3,69037.0,28.9472,29.0306,28.9379,29.0121,69037.0
2023-11-16 10:50:00,31.3,31.32,31.24,31.31,88927.0,29.0121,29.0306,28.9564,29.0213,88927.0
2023-11-16 10:55:00,31.31,31.36,31.29,31.3,54159.0,29.0213,29.0677,29.0028,29.0121,54159.0
2023-11-16 11:00:00,31.3,31.33,31.28,31.3,54928.0,29.0121,29.0399,28.9935,29.0121,54928.0
2023-11-16 11:05:00,31.29,31.35,31.27,31.28,81501.0,29.0028,29.0584,28.9842,28.9935,81501.0
2023-11-16 11:10:00,31.27,31.33,31.25,31.3,68070.0,28.9842,29.0399,28.9657,29.0121,68070.0
2023-11-16 11:15:00,31.3,31.32,31.22,31.23,54733.0,29.0121,29.0306,28.9379,28.9472,54733.0
2023-11-16 11:20:00,31.23,31.29,31.22,31.28,64182.0,28.9472,29.0028,28.9379,28.9935,64182.0
2023-11-16 11:25:00,31.28,31.32,31.28,31.3,59096.0,28.9935,29.0306,28.9935,29.0121,59096.0
2023-11-16 11:30:00,31.31,31.34,31.26,31.31,74378.0,29.0213,29.0491,28.975,29.0213,74378.0
2023-11-16 11:35:00,31.32,31.33,31.27,31.32,95457.0,29.0306,29.0399,28.9842,29.0306,95457.0
2023-11-16 11:40:00,31.32,31.34,31.22,31.23,84636.0,29.0306,29.0491,28.9379,28.9472,84636.0
2023-11-16 11:45:00,31.22,31.24,31.2,31.24,79084.0,28.9379,28.9564,28.9194,28.9564,79084.0
2023-11-16 11:50:00,31.24,31.28,31.21,31.24,42084.0,28.9564,28.9935,28.9286,28.9564,42084.0
2023-11-16 11:55:00,31.23,31.25,31.2,31.23,71351.0,28.9472,28.9657,28.9194,28.9472,71351.0
2023-11-16 12:00:00,31.23,31.27,31.2,31.22,76523.0,28.9472,28.9842,28.9194,28.9379,76523.0
2023-11-16 12:05:00,31.22,31.25,31.15,31.16,94509.0,28.9379,28.9657,28.873,28.8823,94509.0
2023-11-16 12:10:00,31.16,31.22,31.12,31.21,139514.0,28.8823,28.9379,28.8452,28.9286,139514.0
2023-11-16 12:15:00,31.21,31.29,31.19,31.28,51221.0,28.9286,29.0028,28.9101,28.9935,51221.0
2023-11-16 12:20:00,31.28,31.3,31.22,31.24,35082.0,28.9935,29.0121,28.9379,28.9564,35082.0
2023-11-16 12:25:00,31.23,31.25,31.21,31.23,47376.0,28.9472,28.9657,28.9286,28.9472,47376.0
2023-11-16 12:30:00,31.22,31.23,31.19,31.21,40527.0,28.9379,28.9472,28.9101,28.9286,40527.0
2023-11-16 12:35:00,31.22,31.25,31.2,31.25,41760.0,28.9379,28.9657,28.9194,28.9657,41760.0
2023-11-16 12:40:00,31.24,31.28,31.23,31.24,44219.0,28.9564,28.9935,28.9472,28.9564,44219.0
2023-11-16 12:45:00,31.24,31.26,31.2,31.22,44180.0,28.9564,28.975,28.9194,28.9379,44180.0
2023-11-16 12:50:00,31.22,31.23,31.17,31.2,65045.0,28.9379,28.9472,28.8916,28.9194,65045.0
2023-11-16 12:55:00,31.2,31.25,31.19,31.25,25567.0,28.9194,28.9657,28.9101,28.9657,25567.0
2023-11-16 13:00:00,31.25,31.29,31.25,31.27,42269.0,28.9657,29.0028,28.9657,28.9842,42269.0
2023-11-16 13:05:00,31.27,31.27,31.22,31.24,38521.0,28.9842,28.9842,28.9379,28.9564,38521.0
2023-11-16 13:10:00,31.24,31.31,31.22,31.3,39751.0,28.9564,29.0213,28.9379,29.0121,39751.0
2023-11-16 13:15:00,31.3,31.35,31.3,31.33,46529.0,29.0121,29.0584,29.0121,29.0399,46529.0
2023-11-16 13:20:00,31.32,31.32,31.28,31.31,46071.0,29.0306,29.0306,28.9935,29.0213,46071.0
2023-11-16 13:25:00,31.32,31.4,31.31,31.36,39906.0,29.0306,29.1047,29.0213,29.0677,39906.0
2023-11-16 13:30:00,31.36,31.38,31.32,31.33,36291.0,29.0677,29.0862,29.0306,29.0399,36291.0
2023-11-16 13:35:00,31.33,31.39,31.32,31.35,36178.0,29.0399,29.0955,29.0306,29.0584,36178.0
2023-11-16 13:40:00,31.34,31.35,31.29,31.32,68056.0,29.0491,29.0584,29.0028,29.0306,68056.0
2023-11-16 13:45:00,31.32,31.34,31.27,31.28,62341.0,29.0306,29.0491,28.9842,28.9935,62341.0
2023-11-16 13:50:00,31.28,31.32,31.27,31.31,30049.0,28.9935,29.0306,28.9842,29.0213,30049.0
2023-11-16 13:55:00,31.31,31.35,31.27,31.34,58983.0,29.0213,29.0584,28.9842,29.0491,58983.0
2023-11-16 14:00:00,31.34,31.39,31.33,31.36,27387.0,29.0491,29.0955,29.0399,29.0677,27387.0
2023-11-16 14:05:00,31.36,31.38,31.33,31.35,38126.0,29.0677,29.0862,29.0399,29.0584,38126.0
2023-11-16 14:10:00,31.36,31.36,31.3,31.31,37380.0,29.0677,29.0677,29.0121,29.0213,37380.0
2023-11-16 14:15:00,31.3,31.32,31.29,31.3,33109.0,29.0121,29.0306,29.0028,29.0121,33109.0
2023-11-16 14:20:00,31.3,31.31,31.26,31.27,34461.0,29.0121,29.0213,28.975,28.9842,34461.0
2023-11-16 14:25:00,31.27,31.27,31.23,31.27,70939.0,28.9842,28.9842,28.9472,28.9842,70939.0
2023-11-16 14:30:00,31.27,31.31,31.25,31.29,39454.0,28.9842,29.0213,28.9657,29.0028,39454.0
2023-11-16 14:35:00,31.29,31.33,31.27,31.31,42171.0,29.0028,29.0399,28.9842,29.0213,42171.0
2023-11-16 14:40:00,31.3,31.35,31.29,31.35,48063.0,29.0121,29.0584,29.0028,29.0584,48063.0
2023-11-16 14:45:00,31.35,31.38,31.34,31.37,36541.0,29.0584,29.0862,29.0491,29.0769,36541.0
2023-11-16 14:50:00,31.38,31.38,31.32,31.32,31770.0,29.0862,29.0862,29.0306,29.0306,31770.0
2023-11-16 14:55:00,31.33,31.38,31.33,31.35,56592.0,29.0399,29.0862,29.0399,29.0584,56592.0
2023-11-16 15:00:00,31.35,31.38,31.33,31.38,81459.0,29.0584,29.0862,29.0399,29.0862,81459.0
2023-11-16 15:05:00,31.38,31.39,31.35,31.38,53080.0,29.0862,29.0955,29.0584,29.0862,53080.0
2023-11-16 15:10:00,31.38,31.43,31.37,31.4,52569.0,29.0862,29.1326,29.0769,29.1047,52569.0
2023-11-16 15:15:00,31.39,31.44,31.37,31.42,58665.0,29.0955,29.1418,29.0769,29.1233,58665.0
2023-11-16 15:20:00,31.42,31.45,31.41,31.45,58674.0,29.1233,29.1511,29.114,29.1511,58674.0
2023-11-16 15:25:00,31.45,31.46,31.41,31.43,62947.0,29.1511,29.1604,29.114,29.1326,62947.0
2023-11-16 15:30:00,31.43,31.49,31.36,31.49,119821.0,29.1326,29.1882,29.0677,29.1882,119821.0
2023-11-16 15:35:00,31.49,31.51,31.45,31.49,63982.0,29.1882,29.2067,29.1511,29.1882,63982.0
2023-11-16 15:40:00,31.5,31.51,31.43,31.45,90556.0,29.1974,29.2067,29.1326,29.1511,90556.0
2023-11-16 15:45:00,31.45,31.49,31.43,31.48,138917.0,29.1511,29.1882,29.1326,29.1789,138917.0
2023-11-16 15:50:00,31.47,31.5,31.4,31.43,209884.0,29.1696,29.1974,29.1047,29.1326,209884.0
2023-11-16 15:55:00,31.43,31.5,31.42,31.45,388281.0,29.1326,29.1974,29.1233,29.1511,388281.0
2023-11-17 09:30:00,31.78,31.88,31.57,31.62,489874.0,29.457,29.5497,29.2623,29.3087,489874.0
2023-11-17 09:35:00,31.62,31.74,31.54,31.73,54277.0,29.3087,29.4199,29.2345,29.4106,54277.0
2023-11-17 09:40:00,31.74,31.75,31.55,31.57,75421.0,29.4199,29.4292,29.2438,29.2623,75421.0
2023-11-17 09:45:00,31.59,31.63,31.5,31.53,60987.0,29.2809,29.3179,29.1974,29.2252,60987.0
2023-11-17 09:50:00,31.53,31.54,31.4,31.47,73269.0,29.2252,29.2345,29.1047,29.1696,73269.0
2023-11-17 09:55:00,31.48,31.57,31.45,31.56,62064.0,29.1789,29.2623,29.1511,29.2531,62064.0
2023-11-17 10:00:00,31.55,31.62,31.5,31.51,53442.0,29.2438,29.3087,29.1974,29.2067,53442.0
2023-11-17 10:05:00,31.52,31.55,31.46,31.48,58825.0,29.216,29.2438,29.1604,29.1789,58825.0
2023-11-17 10:10:00,31.48,31.51,31.45,31.49,39623.0,29.1789,29.2067,29.1511,29.1882,39623.0
2023-11-17 10:15:00,31.51,31.57,31.51,31.56,91745.0,29.2067,29.2623,29.2067,29.2531,91745.0
2023-11-17 10:20:00,31.56,31.62,31.53,31.61,90986.0,29.2531,29.3087,29.2252,29.2994,90986.0
2023-11-17 10:25:00,31.61,31.66,31.58,31.65,40201.0,29.2994,29.3457,29.2716,29.3365,40201.0
2023-11-17 10:30:00,31.65,31.65,31.59,31.64,33122.0,29.3365,29.3365,29.2809,29.3272,33122.0
2023-11-17 10:35:00,31.65,31.68,31.6,31.67,45600.0,29.3365,29.3643,29.2901,29.355,45600.0
2023-11-17 10:40:00,31.67,31.72,31.62,31.69,44378.0,29.355,29.4014,29.3087,29.3735,44378.0
2023-11-17 10:45:00,31.7,31.71,31.63,31.68,67281.0,29.3828,29.3921,29.3179,29.3643,67281.0
2023-11-17 10:50:00,31.67,31.69,31.65,31.69,45431.0,29.355,29.3735,29.3365,29.3735,45431.0
2023-11-17 10:55:00,31.69,31.74,31.68,31.71,47280.0,29.3735,29.4199,29.3643,29.3921,47280.0
2023-11-17 11:00:00,31.71,31.72,31.67,31.71,49505.0,29.3921,29.4014,29.355,29.3921,49505.0
2023-11-17 11:05:00,31.71,31.79,31.66,31.78,38151.0,29.3921,29.4662,29.3457,29.457,38151.0
2023-11-17 11:10:00,31.78,31.8,31.75,31.78,59033.0,29.457,29.4755,29.4292,29.457,59033.0
2023-11-17 11:15:00,31.78,31.8,31.74,31.76,79646.0,29.457,29.4755,29.4199,29.4384,79646.0
2023-11-17 11:20:00,31.76,31.78,31.74,31.76,54025.0,29.4384,29.457,29.4199,29.4384,54025.0
2023-11-17 11:25:00,31.75,31.76,31.63,31.64,46337.0,29.4292,29.4384,29.3179,29.3272,46337.0
2023-11-17 11:30:00,31.64,31.66,31.62,31.65,28404.0,29.3272,29.3457,29.3087,29.3365,28404.0
2023-11-17 11:35:00,31.64,31.7,31.64,31.69,33431.0,29.3272,29.3828,29.3272,29.3735,33431.0
2023-11-17 11:40:00,31.68,31.68,31.64,31.66,48201.0,29.3643,29.3643,29.3272,29.3457,48201.0
2023-11-17 11:45:00,31.66,31.7,31.61,31.7,48454.0,29.3457,29.3828,29.2994,29.3828,48454.0
2023-11-17 11:50:00,31.7,31.76,31.69,31.74,51120.0,29.3828,29.4384,29.3735,29.4199,51120.0
2023-11-17 11:55:00,31.73,31.75,31.71,31.73,40112.0,29.4106,29.4292,29.3921,29.4106,40112.0
2023-11-17 12:00:00,31.72,31.76,31.69,31.71,24149.0,29.4014,29.4384,29.3735,29.3921,24149.0
2023-11-17 12:05:00,31.71,31.78,31.71,31.75,47068.0,29.3921,29.457,29.3921,29.4292,47068.0
2023-11-17 12:10:00,31.75,31.81,31.75,31.8,30448.0,29.4292,29.4848,29.4292,29.4755,30448.0
2023-11-17 12:15:00,31.8,31.81,31.74,31.78,65948.0,29.4755,29.4848,29.4199,29.457,65948.0
2023-11-17 12:20:00,31.79,31.8,31.76,31.79,40766.0,29.4662,29.4755,29.4384,29.4662,40766.0
2023-11-17 12:25:00,31.79,31.8,31.75,31.78,40501.0,29.4662,29.4755,29.4292,29.457,40501.0
2023-11-17 12:30:00,31.78,31.81,31.77,31.8,54929.0,29.457,29.4848,29.4477,29.4755,54929.0
2023-11-17 12:35:00,31.81,31.85,31.79,31.82,39178.0,29.4848,29.5219,29.4662,29.494,39178.0
2023-11-17 12:40:00,31.82,31.84,31.81,31.84,30647.0,29.494,29.5126,29.4848,29.5126,30647.0
2023-11-17 12:45:00,31.84,31.84,31.79,31.82,36188.0,29.5126,29.5126,29.4662,29.494,36188.0
2023-11-17 12:50:00,31.82,31.84,31.81,31.82,39191.0,29.494,29.5126,29.4848,29.494,39191.0
2023-11-17 12:55:00,31.82,31.83,31.79,31.83,23020.0,29.494,29.5033,29.4662,29.5033,23020.0
2023-11-17 13:00:00,31.83,31.89,31.81,31.87,106539.0,29.5033,29.5589,29.4848,29.5404,106539.0
2023-11-17 13:05:00,31.87,31.91,31.86,31.9,40211.0,29.5404,29.5775,29.5311,29.5682,40211.0
2023-11-17 13:10:00,31.91,31.91,31.86,31.89,38732.0,29.5775,29.5775,29.5311,29.5589,38732.0
2023-11-17 13:15:00,31.89,31.94,31.88,31.93,51026.0,29.5589,29.6053,29.5497,29.596,51026.0
2023-11-17 13:20:00,31.94,31.94,31.9,31.94,29417.0,29.6053,29.6053,29.5682,29.6053,29417.0
2023-11-17 13:25:00,31.94,31.94,31.9,31.92,34786.0,29.6053,29.6053,29.5682,29.5867,34786.0
2023-11-17 13:30:00,31.92,31.97,31.91,31.96,36691.0,29.5867,29.6331,29.5775,29.6238,36691.0
2023-11-17 13:35:00,31.96,31.96,31.93,31.94,31812.0,29.6238,29.6238,29.596,29.6053,31812.0
2023-11-17 13:40:00,31.94,31.98,31.93,31.96,45811.0,29.6053,29.6424,29.596,29.6238,45811.0
2023-11-17 13:45:00,31.97,31.99,31.93,31.94,68107.0,29.6331,29.6516,29.596,29.6053,68107.0
2023-11-17 13:50:00,31.94,31.96,31.93,31.96,29439.0,29.6053,29.6238,29.596,29.6238,29439.0
2023-11-17 13:55:00,31.96,32.0,31.95,31.96,37241.0,29.6238,29.6609,29.6145,29.6238,37241.0
2023-11-17 14:00:00,31.96,31.97,31.9,31.91,60329.0,29.6238,29.6331,29.5682,29.5775,60329.0
2023-11-17 14:05:00,31.91,31.92,31.87,31.91,52966.0,29.5775,29.5867,29.5404,29.5775,52966.0
2023-11-17 14:10:00,31.91,31.93,31.89,31.9,95934.0,29.5775,29.596,29.5589,29.5682,95934.0
2023-11-17 14:15:00,31.9,31.91,31.87,31.9,61393.0,29.5682,29.5775,29.5404,29.5682,61393.0
2023-11-17 14:20:00,31.9,31.93,31.87,31.93,52784.0,29.5682,29.596,29.5404,29.596,52784.0
2023-11-17 14:25:00,31.93,31.93,31.88,31.9,48144.0,29.596,29.596,29.5497,29.5682,48144.0
2023-11-17 14:30:00,31.9,31.91,31.88,31.9,32822.0,29.5682,29.5775,29.5497,29.5682,32822.0
2023-11-17 14:35:00,31.91,31.91,31.87,31.88,41712.0,29.5775,29.5775,29.5404,29.5497,41712.0
2023-11-17 14:40:00,31.87,31.89,31.87,31.89,34183.0,29.5404,29.5589,29.5404,29.5589,34183.0
2023-11-17 14:45:00,31.88,31.91,31.87,31.89,32680.0,29.5497,29.5775,29.5404,29.5589,32680.0
2023-11-17 14:50:00,31.88,31.9,31.86,31.87,28467.0,29.5497,29.5682,29.5311,29.5404,28467.0
2023-11-17 14:55:00,31.88,31.89,31.84,31.88,94952.0,29.5497,29.5589,29.5126,29.5497,94952.0
2023-11-17 15:00:00,31.88,31.93,31.88,31.91,37284.0,29.5497,29.596,29.5497,29.5775,37284.0
2023-11-17 15:05:00,31.91,31.94,31.89,31.9,31383.0,29.5775,29.6053,29.5589,29.5682,31383.0
2023-11-17 15:10:00,31.91,31.91,31.84,31.85,50656.0,29.5775,29.5775,29.5126,29.5219,50656.0
2023-11-17 15:15:00,31.85,31.88,31.84,31.87,44041.0,29.5219,29.5497,29.5126,29.5404,44041.0
2023-11-17 15:20:00,31.87,31.91,31.86,31.89,54631.0,29.5404,29.5775,29.5311,29.5589,54631.0
2023-11-17 15:25:00,31.88,31.93,31.87,31.9,84627.0,29.5497,29.596,29.5404,29.5682,84627.0
2023-11-17 15:30:00,31.9,31.91,31.84,31.91,91258.0,29.5682,29.5775,29.5126,29.5775,91258.0
2023-11-17 15:35:00,31.91,31.94,31.88,31.93,89827.0,29.5775,29.6053,29.5497,29.596,89827.0
2023-11-17 15:40:00,31.92,31.94,31.89,31.91,96644.0,29.5867,29.6053,29.5589,29.5775,96644.0
2023-11-17 15:45:00,31.91,31.95,31.89,31.93,147206.0,29.5775,29.6145,29.5589,29.596,147206.0
2023-11-17 15:50:00,31.93,31.98,31.92,31.98,166381.0,29.596,29.6424,29.5867,29.6424,166381.0
2023-11-17 15:55:00,31.97,31.98,31.93,31.98,439556.0,29.6331,29.6424,29.596,29.6424,439556.0
2023-11-20 09:30:00,31.74,31.79,31.62,31.67,175957.0,29.4199,29.4662,29.3087,29.355,175957.0
2023-11-20 09:35:00,31.67,31.74,31.55,31.7,107770.0,29.355,29.4199,29.2438,29.3828,107770.0
2023-11-20 09:40:00,31.71,31.9,31.63,31.88,114211.0,29.3921,29.5682,29.3179,29.5497,114211.0
2023-11-20 09:45:00,31.88,31.91,31.79,31.79,78604.0,29.5497,29.5775,29.4662,29.4662,78604.0
2023-11-20 09:50:00,31.79,31.82,31.68,31.69,34720.0,29.4662,29.494,29.3643,29.3735,34720.0
2023-11-20 09:55:00,31.7,31.83,31.68,31.81,25973.0,29.3828,29.5033,29.3643,29.4848,25973.0
2023-11-20 10:00:00,31.79,31.81,31.69,31.73,30876.0,29.4662,29.4848,29.3735,29.4106,30876.0
2023-11-20 10:05:00,31.73,31.82,31.7,31.8,28948.0,29.4106,29.494,29.3828,29.4755,28948.0
2023-11-20 10:10:00,31.8,31.94,31.79,31.94,39458.0,29.4755,29.6053,29.4662,29.6053,39458.0
2023-11-20 10:15:00,31.93,31.98,31.92,31.95,60823.0,29.596,29.6424,29.5867,29.6145,60823.0
2023-11-20 10:20:00,31.95,31.99,31.9,31.96,35443.0,29.6145,29.6516,29.5682,29.6238,35443.0
2023-11-20 10:25:00,31.96,31.97,31.91,31.93,21593.0,29.6238,29.6331,29.5775,29.596,21593.0
2023-11-20 10:30:00,31.93,31.93,31.81,31.87,25541.0,29.596,29.596,29.4848,29.5404,25541.0
2023-11-20 10:35:00,31.86,31.9,31.82,31.88,41463.0,29.5311,29.5682,29.494,29.5497,41463.0
2023-11-20 10:40:00,31.88,31.92,31.86,31.92,25767.0,29.5497,29.5867,29.5311,29.5867,25767.0
2023-11-20 10:45:00,31.92,32.05,31.92,31.99,127886.0,29.5867,29.7072,29.5867,29.6516,127886.0
2023-11-20 10:50:00,31.99,31.99,31.89,31.95,32570.0,29.6516,29.6516,29.5589,29.6145,32570.0
2023-11-20 10:55:00,31.95,32.0,31.92,31.99,43650.0,29.6145,29.6609,29.5867,29.6516,43650.0
2023-11-20 11:00:00,32.0,32.02,31.9,31.92,33568.0,29.6609,29.6794,29.5682,29.5867,33568.0
2023-11-20 11:05:00,31.92,31.95,31.89,31.93,25694.0,29.5867,29.6145,29.5589,29.596,25694.0
2023-11-20 11:10:00,31.93,31.99,31.92,31.99,49135.0,29.596,29.6516,29.5867,29.6516,49135.0
2023-11-20 11:15:00,32.0,32.03,31.98,32.02,29864.0,29.6609,29.6887,29.6424,29.6794,29864.0
2023-11-20 11:20:00,32.02,32.02,31.98,32.01,29692.0,29.6794,29.6794,29.6424,29.6702,29692.0
2023-11-20 11:25:00,32.0,32.02,31.94,32.02,38979.0,29.6609,29.6794,29.6053,29.6794,38979.0
2023-11-20 11:30:00,32.02,32.02,31.92,31.95,36974.0,29.6794,29.6794,29.5867,29.6145,36974.0
2023-11-20 11:35:00,31.96,31.98,31.92,31.95,22383.0,29.6238,29.6424,29.5867,29.6145,22383.0
2023-11-20 11:40:00,31.95,31.98,31.89,31.93,45170.0,29.6145,29.6424,29.5589,29.596,45170.0
2023-11-20 11:45:00,31.94,31.97,31.92,31.94,31783.0,29.6053,29.6331,29.5867,29.6053,31783.0
2023-11-20 11:50:00,31.95,31.99,31.92,31.99,38273.0,29.6145,29.6516,29.5867,29.6516,38273.0
2023-11-20 11:55:00,31.99,32.0,31.95,31.96,26486.0,29.6516,29.6609,29.6145,29.6238,26486.0
2023-11-20 12:00:00,31.96,31.99,31.92,31.92,32532.0,29.6238,29.6516,29.5867,29.5867,32532.0
2023-11-20 12:05:00,31.91,31.98,31.88,31.94,68540.0,29.5775,29.6424,29.5497,29.6053,68540.0
2023-11-20 12:10:00,31.94,31.99,31.9,31.98,35932.0,29.6053,29.6516,29.5682,29.6424,35932.0
2023-11-20 12:15:00,31.98,32.0,31.97,31.98,64753.0,29.6424,29.6609,29.6331,29.6424,64753.0
2023-11-20 12:20:00,31.98,31.99,31.93,31.96,77504.0,29.6424,29.6516,29.596,29.6238,77504.0
2023-11-20 12:25:00,31.96,31.97,31.92,31.94,105358.0,29.6238,29.6331,29.5867,29.6053,105358.0
2023-11-20 12:30:00,31.95,31.96,31.9,31.92,39391.0,29.6145,29.6238,29.5682,29.5867,39391.0
2023-11-20 12:35:00,31.92,31.92,31.89,31.89,49593.0,29.5867,29.5867,29.5589,29.5589,49593.0
2023-11-20 12:40:00,31.9,31.9,31.83,31.86,51608.0,29.5682,29.5682,29.5033,29.5311,51608.0
2023-11-20 12:45:00,31.86,31.86,31.82,31.86,32128.0,29.5311,29.5311,29.494,29.5311,32128.0
2023-11-20 12:50:00,31.86,31.9,31.85,31.9,24206.0,29.5311,29.5682,29.5219,29.5682,24206.0
2023-11-20 12:55:00,31.9,31.94,31.88,31.94,35275.0,29.5682,29.6053,29.5497,29.6053,35275.0
2023-11-20 13:00:00,31.93,32.05,31.92,32.02,44626.0,29.596,29.7072,29.5867,29.6794,44626.0
2023-11-20 13:05:00,32.02,32.03,31.94,31.96,25653.0,29.6794,29.6887,29.6053,29.6238,25653.0
2023-11-20 13:10:00,31.96,32.0,31.95,31.97,30474.0,29.6238,29.6609,29.6145,29.6331,30474.0
2023-11-20 13:15:00,31.97,31.98,31.93,31.96,40468.0,29.6331,29.6424,29.596,29.6238,40468.0
2023-11-20 13:20:00,31.96,32.0,31.95,31.98,37151.0,29.6238,29.6609,29.6145,29.6424,37151.0
2023-11-20 13:25:00,31.98,31.98,31.94,31.95,19806.0,29.6424,29.6424,29.6053,29.6145,19806.0
2023-11-20 13:30:00,31.94,31.98,31.94,31.96,34037.0,29.6053,29.6424,29.6053,29.6238,34037.0
2023-11-20 13:35:00,31.97,32.0,31.97,31.99,20002.0,29.6331,29.6609,29.6331,29.6516,20002.0
2023-11-20 13:40:00,31.99,32.02,31.98,32.02,40340.0,29.6516,29.6794,29.6424,29.6794,40340.0
2023-11-20 13:45:00,32.02,32.04,32.0,32.01,53156.0,29.6794,29.698,29.6609,29.6702,53156.0
2023-11-20 13:50:00,32.01,32.04,31.99,32.04,23240.0,29.6702,29.698,29.6516,29.698,23240.0
2023-11-20 13:55:00,32.04,32.06,32.03,32.05,34226.0,29.698,29.7165,29.6887,29.7072,34226.0
2023-11-20 14:00:00,32.05,32.11,32.05,32.09,46555.0,29.7072,29.7628,29.7072,29.7443,46555.0
2023-11-20 14:05:00,32.09,32.14,32.09,32.12,70622.0,29.7443,29.7907,29.7443,29.7721,70622.0
2023-11-20 14:10:00,32.12,32.13,32.11,32.11,32084.0,29.7721,29.7814,29.7628,29.7628,32084.0
2023-11-20 14:15:00,32.12,32.12,32.07,32.09,47368.0,29.7721,29.7721,29.7258,29.7443,47368.0
2023-11-20 14:20:00,32.09,32.13,32.09,32.12,46728.0,29.7443,29.7814,29.7443,29.7721,46728.0
2023-11-20 14:25:00,32.13,32.13,32.08,32.09,50231.0,29.7814,29.7814,29.735,29.7443,50231.0
2023-11-20 14:30:00,32.09,32.13,32.08,32.12,37155.0,29.7443,29.7814,29.735,29.7721,37155.0
2023-11-20 14:35:00,32.12,32.13,32.09,32.1,40188.0,29.7721,29.7814,29.7443,29.7536,40188.0
2023-11-20 14:40:00,32.09,32.1,32.07,32.1,59489.0,29.7443,29.7536,29.7258,29.7536,59489.0
2023-11-20 14:45:00,32.09,32.14,32.09,32.12,49381.0,29.7443,29.7907,29.7443,29.7721,49381.0
2023-11-20 14:50:00,32.12,32.14,32.1,32.13,41355.0,29.7721,29.7907,29.7536,29.7814,41355.0
2023-11-20 14:55:00,32.13,32.14,32.08,32.11,49091.0,29.7814,29.7907,29.735,29.7628,49091.0
2023-11-20 15:00:00,32.1,32.13,32.1,32.13,29530.0,29.7536,29.7814,29.7536,29.7814,29530.0
2023-11-20 15:05:00,32.13,32.16,32.12,32.16,51159.0,29.7814,29.8092,29.7721,29.8092,51159.0
2023-11-20 15:10:00,32.16,32.17,32.13,32.17,74878.0,29.8092,29.8185,29.7814,29.8185,74878.0
2023-11-20 15:15:00,32.16,32.18,32.13,32.16,52016.0,29.8092,29.8277,29.7814,29.8092,52016.0
2023-11-20 15:20:00,32.16,32.17,32.09,32.12,38790.0,29.8092,29.8185,29.7443,29.7721,38790.0
2023-11-20 15:25:00,32.12,32.15,32.11,32.15,69648.0,29.7721,29.7999,29.7628,29.7999,69648.0
2023-11-20 15:30:00,32.14,32.14,32.1,32.11,80470.0,29.7907,29.7907,29.7536,29.7628,80470.0
2023-11-20 15:35:00,32.1,32.14,32.07,32.12,80690.0,29.7536,29.7907,29.7258,29.7721,80690.0
2023-11-20 15:40:00,32.12,32.17,32.11,32.16,98786.0,29.7721,29.8185,29.7628,29.8092,98786.0
2023-11-20 15:45:00,32.16,32.16,32.12,32.13,175459.0,29.8092,29.8092,29.7721,29.7814,175459.0
2023-11-20 15:50:00,32.13,32.14,32.06,32.08,188002.0,29.7814,29.7907,29.7165,29.735,188002.0
2023-11-20 15:55:00,32.07,32.08,32.03,32.04,398677.0,29.7258,29.735,29.6887,29.698,398677.0
2023-11-21 09:30:00,31.95,31.99,31.73,31.75,175422.0,29.6145,29.6516,29.4106,29.4292,175422.0
2023-11-21 09:35:00,31.73,31.73,31.57,31.58,51959.0,29.4106,29.4106,29.2623,29.2716,51959.0
2023-11-21 09:40:00,31.6,31.7,31.58,31.61,35139.0,29.2901,29.3828,29.2716,29.2994,35139.0
2023-11-21 09:45:00,31.61,31.62,31.54,31.56,47803.0,29.2994,29.3087,29.2345,29.2531,47803.0
2023-11-21 09:50:00,31.57,31.68,31.57,31.67,41851.0,29.2623,29.3643,29.2623,29.355,41851.0
2023-11-21 09:55:00,31.67,31.69,31.55,31.59,60343.0,29.355,29.3735,29.2438,29.2809,60343.0
2023-11-21 10:00:00,31.6,31.7,31.59,31.67,66598.0,29.2901,29.3828,29.2809,29.355,66598.0
2023-11-21 10:05:00,31.67,31.68,31.59,31.67,28280.0,29.355,29.3643,29.2809,29.355,28280.0
2023-11-21 10:10:00,31.67,31.67,31.57,31.6,107214.0,29.355,29.355,29.2623,29.2901,107214.0
2023-11-21 10:15:00,31.61,31.68,31.6,31.67,45506.0,29.2994,29.3643,29.2901,29.355,45506.0
2023-11-21 10:20:00,31.68,31.69,31.59,31.63,32804.0,29.3643,29.3735,29.2809,29.3179,32804.0
2023-11-21 10:25:00,31.62,31.7,31.6,31.67,60606.0,29.3087,29.3828,29.2901,29.355,60606.0
2023-11-21 10:30:00,31.68,31.68,31.6,31.65,40807.0,29.3643,29.3643,29.2901,29.3365,40807.0
2023-11-21 10:35:00,31.66,31.73,31.65,31.71,46646.0,29.3457,29.4106,29.3365,29.3921,46646.0
2023-11-21 10:40:00,31.71,31.73,31.67,31.68,29873.0,29.3921,29.4106,29.355,29.3643,29873.0
2023-11-21 10:45:00,31.68,31.75,31.66,31.73,29118.0,29.3643,29.4292,29.3457,29.4106,29118.0
2023-11-21 10:50:00,31.73,31.75,31.71,31.72,22463.0,29.4106,29.4292,29.3921,29.4014,22463.0
2023-11-21 10:55:00,31.71,31.77,31.71,31.77,19373.0,29.3921,29.4477,29.3921,29.4477,19373.0
2023-11-21 11:00:00,31.77,31.84,31.76,31.82,30930.0,29.4477,29.5126,29.4384,29.494,30930.0
2023-11-21 11:05:00,31.82,31.82,31.73,31.8,47932.0,29.494,29.494,29.4106,29.4755,47932.0
2023-11-21 11:10:00,31.8,31.83,31.74,31.79,38158.0,29.4755,29.5033,29.4199,29.4662,38158.0
2023-11-21 11:15:00,31.79,31.81,31.74,31.78,38421.0,29.4662,29.4848,29.4199,29.457,38421.0
2023-11-21 11:20:00,31.77,31.79,31.74,31.76,38503.0,29.4477,29.4662,29.4199,29.4384,38503.0
2023-11-21 11:25:00,31.75,31.77,31.72,31.75,69885.0,29.4292,29.4477,29.4014,29.4292,69885.0
2023-11-21 11:30:00,31.75,31.79,31.72,31.78,33511.0,29.4292,29.4662,29.4014,29.457,33511.0
2023-11-21 11:35:00,31.78,31.79,31.71,31.73,48265.0,29.457,29.4662,29.3921,29.4106,48265.0
2023-11-21 11:40:00,31.73,31.74,31.69,31.74,43129.0,29.4106,29.4199,29.3735,29.4199,43129.0
2023-11-21 11:45:00,31.73,31.78,31.71,31.78,37930.0,29.4106,29.457,29.3921,29.457,37930.0
2023-11-21 11:50:00,31.78,31.79,31.76,31.77,71013.0,29.457,29.4662,29.4384,29.4477,71013.0
2023-11-21 11:55:00,31.77,31.77,31.71,31.72,22913.0,29.4477,29.4477,29.3921,29.4014,22913.0
2023-11-21 12:00:00,31.71,31.73,31.67,31.7,54574.0,29.3921,29.4106,29.355,29.3828,54574.0
2023-11-21 12:05:00,31.7,31.7,31.67,31.67,14946.0,29.3828,29.3828,29.355,29.355,14946.0
2023-11-21 12:10:00,31.68,31.74,31.67,31.7,27505.0,29.3643,29.4199,29.355,29.3828,27505.0
2023-11-21 12:15:00,31.71,31.72,31.66,31.7,38748.0,29.3921,29.4014,29.3457,29.3828,38748.0
2023-11-21 12:20:00,31.7,31.7,31.66,31.69,25922.0,29.3828,29.3828,29.3457,29.3735,25922.0
2023-11-21 12:25:00,31.69,31.73,31.68,31.71,25788.0,29.3735,29.4106,29.3643,29.3921,25788.0
2023-11-21 12:30:00,31.72,31.74,31.7,31.73,16424.0,29.4014,29.4199,29.3828,29.4106,16424.0
2023-11-21 12:35:00,31.73,31.75,31.69,31.7,42739.0,29.4106,29.4292,29.3735,29.3828,42739.0
2023-11-21 12:40:00,31.7,31.73,31.68,31.73,25437.0,29.3828,29.4106,29.3643,29.4106,25437.0
2023-11-21 12:45:00,31.73,31.75,31.71,31.74,26436.0,29.4106,29.4292,29.3921,29.4199,26436.0
2023-11-21 12:50:00,31.75,31.76,31.72,31.74,22333.0,29.4292,29.4384,29.4014,29.4199,22333.0
2023-11-21 12:55:00,31.74,31.76,31.72,31.75,20997.0,29.4199,29.4384,29.4014,29.4292,20997.0
2023-11-21 13:00:00,31.74,31.75,31.69,31.72,80761.0,29.4199,29.4292,29.3735,29.4014,80761.0
2023-11-21 13:05:00,31.72,31.78,31.72,31.78,48498.0,29.4014,29.457,29.4014,29.457,48498.0
2023-11-21 13:10:00,31.78,31.79,31.76,31.78,25825.0,29.457,29.4662,29.4384,29.457,25825.0
2023-11-21 13:15:00,31.78,31.79,31.74,31.78,62575.0,29.457,29.4662,29.4199,29.457,62575.0
2023-11-21 13:20:00,31.78,31.78,31.72,31.75,116243.0,29.457,29.457,29.4014,29.4292,116243.0
2023-11-21 13:25:00,31.75,31.76,31.7,31.76,44622.0,29.4292,29.4384,29.3828,29.4384,44622.0
2023-11-21 13:30:00,31.76,31.78,31.73,31.78,37886.0,29.4384,29.457,29.4106,29.457,37886.0
2023-11-21 13:35:00,31.76,31.77,31.73,31.73,13693.0,29.4384,29.4477,29.4106,29.4106,13693.0
2023-11-21 13:40:00,31.74,31.75,31.72,31.75,24553.0,29.4199,29.4292,29.4014,29.4292,24553.0
2023-11-21 13:45:00,31.75,31.76,31.73,31.75,21801.0,29.4292,29.4384,29.4106,29.4292,21801.0
2023-11-21 13:50:00,31.75,31.76,31.73,31.74,20458.0,29.4292,29.4384,29.4106,29.4199,20458.0
2023-11-21 13:55:00,31.74,31.75,31.72,31.72,28688.0,29.4199,29.4292,29.4014,29.4014,28688.0
2023-11-21 14:00:00,31.72,31.76,31.68,31.72,105536.0,29.4014,29.4384,29.3643,29.4014,105536.0
2023-11-21 14:05:00,31.71,31.74,31.68,31.7,76072.0,29.3921,29.4199,29.3643,29.3828,76072.0
2023-11-21 14:10:00,31.7,31.71,31.67,31.69,51011.0,29.3828,29.3921,29.355,29.3735,51011.0
2023-11-21 14:15:00,31.69,31.7,31.65,31.67,32042.0,29.3735,29.3828,29.3365,29.355,32042.0
2023-11-21 14:20:00,31.67,31.69,31.65,31.66,33091.0,29.355,29.3735,29.3365,29.3457,33091.0
2023-11-21 14:25:00,31.67,31.7,31.66,31.69,43900.0,29.355,29.3828,29.3457,29.3735,43900.0
2023-11-21 14:30:00,31.69,31.71,31.65,31.66,29930.0,29.3735,29.3921,29.3365,29.3457,29930.0
2023-11-21 14:35:00,31.66,31.66,31.62,31.63,33512.0,29.3457,29.3457,29.3087,29.3179,33512.0
2023-11-21 14:40:00,31.64,31.64,31.59,31.6,58304.0,29.3272,29.3272,29.2809,29.2901,58304.0
2023-11-21 14:45:00,31.6,31.6,31.54,31.55,48647.0,29.2901,29.2901,29.2345,29.2438,48647.0
2023-11-21 14:50:00,31.55,31.55,31.51,31.55,53592.0,29.2438,29.2438,29.2067,29.2438,53592.0
2023-11-21 14:55:00,31.56,31.57,31.54,31.57,28530.0,29.2531,29.2623,29.2345,29.2623,28530.0
2023-11-21 15:00:00,31.57,31.63,31.56,31.63,35468.0,29.2623,29.3179,29.2531,29.3179,35468.0
2023-11-21 15:05:00,31.63,31.63,31.59,31.6,13366.0,29.3179,29.3179,29.2809,29.2901,13366.0
2023-11-21 15:10:00,31.6,31.64,31.59,31.59,37196.0,29.2901,29.3272,29.2809,29.2809,37196.0
2023-11-21 15:15:00,31.59,31.61,31.56,31.58,32327.0,29.2809,29.2994,29.2531,29.2716,32327.0
2023-11-21 15:20:00,31.58,31.58,31.52,31.55,24345.0,29.2716,29.2716,29.216,29.2438,24345.0
2023-11-21 15:25:00,31.55,31.55,31.52,31.53,31512.0,29.2438,29.2438,29.216,29.2252,31512.0
2023-11-21 15:30:00,31.53,31.56,31.52,31.55,46332.0,29.2252,29.2531,29.216,29.2438,46332.0
2023-11-21 15:35:00,31.55,31.56,31.52,31.54,34566.0,29.2438,29.2531,29.216,29.2345,34566.0
2023-11-21 15:40:00,31.54,31.55,31.52,31.53,60999.0,29.2345,29.2438,29.216,29.2252,60999.0
2023-11-21 15:45:00,31.53,31.58,31.52,31.56,124379.0,29.2252,29.2716,29.216,29.2531,124379.0
2023-11-21 15:50:00,31.56,31.61,31.55,31.6,158171.0,29.2531,29.2994,29.2438,29.2901,158171.0
2023-11-21 15:55:00,31.6,31.6,31.56,31.58,364205.0,29.2901,29.2901,29.2531,29.2716,364205.0
2023-11-22 09:30:00,31.93,31.96,31.56,31.57,121626.0,29.596,29.6238,29.2531,29.2623,121626.0
2023-11-22 09:35:00,31.55,31.78,31.51,31.72,113769.0,29.2438,29.457,29.2067,29.4014,113769.0
2023-11-22 09:40:00,31.73,31.76,31.63,31.71,53188.0,29.4106,29.4384,29.3179,29.3921,53188.0
2023-11-22 09:45:00,31.74,31.78,31.66,31.74,43197.0,29.4199,29.457,29.3457,29.4199,43197.0
2023-11-22 09:50:00,31.74,31.82,31.69,31.71,68954.0,29.4199,29.494,29.3735,29.3921,68954.0
2023-11-22 09:55:00,31.72,31.85,31.72,31.83,29759.0,29.4014,29.5219,29.4014,29.5033,29759.0
2023-11-22 10:00:00,31.82,31.83,31.68,31.81,67642.0,29.494,29.5033,29.3643,29.4848,67642.0
2023-11-22 10:05:00,31.82,31.87,31.75,31.77,34436.0,29.494,29.5404,29.4292,29.4477,34436.0
2023-11-22 10:10:00,31.76,31.81,31.73,31.8,24157.0,29.4384,29.4848,29.4106,29.4755,24157.0
2023-11-22 10:15:00,31.8,31.82,31.73,31.8,51397.0,29.4755,29.494,29.4106,29.4755,51397.0
2023-11-22 10:20:00,31.8,31.88,31.78,31.86,61253.0,29.4755,29.5497,29.457,29.5311,61253.0
2023-11-22 10:25:00,31.88,31.9,31.84,31.88,30460.0,29.5497,29.5682,29.5126,29.5497,30460.0
2023-11-22 10:30:00,31.89,31.9,31.82,31.87,50690.0,29.5589,29.5682,29.494,29.5404,50690.0
2023-11-22 10:35:00,31.87,31.88,31.81,31.83,59145.0,29.5404,29.5497,29.4848,29.5033,59145.0
2023-11-22 10:40:00,31.83,31.85,31.79,31.85,49392.0,29.5033,29.5219,29.4662,29.5219,49392.0
2023-11-22 10:45:00,31.85,31.87,31.78,31.78,27276.0,29.5219,29.5404,29.457,29.457,27276.0
2023-11-22 10:50:00,31.79,31.8,31.73,31.77,48570.0,29.4662,29.4755,29.4106,29.4477,48570.0
2023-11-22 10:55:00,31.77,31.83,31.77,31.81,37994.0,29.4477,29.5033,29.4477,29.4848,37994.0
2023-11-22 11:00:00,31.82,31.83,31.76,31.77,13709.0,29.494,29.5033,29.4384,29.4477,13709.0
2023-11-22 11:05:00,31.77,31.79,31.73,31.77,58493.0,29.4477,29.4662,29.4106,29.4477,58493.0
2023-11-22 11:10:00,31.77,31.82,31.76,31.77,18581.0,29.4477,29.494,29.4384,29.4477,18581.0
2023-11-22 11:15:00,31.76,31.78,31.73,31.76,17525.0,29.4384,29.457,29.4106,29.4384,17525.0
2023-11-22 11:20:00,31.76,31.76,31.71,31.71,21322.0,29.4384,29.4384,29.3921,29.3921,21322.0
2023-11-22 11:25:00,31.71,31.73,31.66,31.68,57230.0,29.3921,29.4106,29.3457,29.3643,57230.0
2023-11-22 11:30:00,31.68,31.74,31.67,31.73,47045.0,29.3643,29.4199,29.355,29.4106,47045.0
2023-11-22 11:35:00,31.73,31.74,31.66,31.67,27317.0,29.4106,29.4199,29.3457,29.355,27317.0
2023-11-22 11:40:00,31.67,31.69,31.64,31.68,38294.0,29.355,29.3735,29.3272,29.3643,38294.0
2023-11-22 11:45:00,31.68,31.69,31.63,31.65,14398.0,29.3643,29.3735,29.3179,29.3365,14398.0
2023-11-22 11:50:00,31.65,31.71,31.63,31.7,27830.0,29.3365,29.3921,29.3179,29.3828,27830.0
2023-11-22 11:55:00,31.7,31.71,31.68,31.71,20836.0,29.3828,29.3921,29.3643,29.3921,20836.0
2023-11-22 12:00:00,31.71,31.72,31.69,31.71,21092.0,29.3921,29.4014,29.3735,29.3921,21092.0
2023-11-22 12:05:00,31.71,31.75,31.69,31.7,29920.0,29.3921,29.4292,29.3735,29.3828,29920.0
2023-11-22 12:10:00,31.71,31.75,31.69,31.7,74252.0,29.3921,29.4292,29.3735,29.3828,74252.0
2023-11-22 12:15:00,31.7,31.71,31.69,31.7,56031.0,29.3828,29.3921,29.3735,29.3828,56031.0
2023-11-22 12:20:00,31.7,31.76,31.7,31.74,32346.0,29.3828,29.4384,29.3828,29.4199,32346.0
2023-11-22 12:25:00,31.74,31.74,31.68,31.7,34261.0,29.4199,29.4199,29.3643,29.3828,34261.0
2023-11-22 12:30:00,31.69,31.71,31.64,31.69,122047.0,29.3735,29.3921,29.3272,29.3735,122047.0
2023-11-22 12:35:00,31.69,31.69,31.61,31.62,55440.0,29.3735,29.3735,29.2994,29.3087,55440.0
2023-11-22 12:40:00,31.61,31.62,31.57,31.6,45373.0,29.2994,29.3087,29.2623,29.2901,45373.0
2023-11-22 12:45:00,31.59,31.6,31.55,31.55,33128.0,29.2809,29.2901,29.2438,29.2438,33128.0
2023-11-22 12:50:00,31.55,31.59,31.54,31.55,34605.0,29.2438,29.2809,29.2345,29.2438,34605.0
2023-11-22 12:55:00,31.55,31.56,31.53,31.55,28803.0,29.2438,29.2531,29.2252,29.2438,28803.0
2023-11-22 13:00:00,31.56,31.57,31.52,31.54,129515.0,29.2531,29.2623,29.216,29.2345,129515.0
2023-11-22 13:05:00,31.54,31.55,31.53,31.54,30606.0,29.2345,29.2438,29.2252,29.2345,30606.0
2023-11-22 13:10:00,31.55,31.55,31.47,31.5,67848.0,29.2438,29.2438,29.1696,29.1974,67848.0
2023-11-22 13:15:00,31.49,31.51,31.45,31.49,52497.0,29.1882,29.2067,29.1511,29.1882,52497.0
2023-11-22 13:20:00,31.5,31.53,31.49,31.51,23947.0,29.1974,29.2252,29.1882,29.2067,23947.0
2023-11-22 13:25:00,31.52,31.52,31.47,31.48,31867.0,29.216,29.216,29.1696,29.1789,31867.0
2023-11-22 13:30:00,31.49,31.49,31.46,31.49,31572.0,29.1882,29.1882,29.1604,29.1882,31572.0
2023-11-22 13:35:00,31.49,31.51,31.48,31.51,22957.0,29.1882,29.2067,29.1789,29.2067,22957.0
2023-11-22 13:40:00,31.5,31.53,31.49,31.51,20019.0,29.1974,29.2252,29.1882,29.2067,20019.0
2023-11-22 13:45:00,31.51,31.56,31.5,31.52,56884.0,29.2067,29.2531,29.1974,29.216,56884.0
2023-11-22 13:50:00,31.53,31.55,31.51,31.51,23705.0,29.2252,29.2438,29.2067,29.2067,23705.0
2023-11-22 13:55:00,31.51,31.52,31.44,31.45,28165.0,29.2067,29.216,29.1418,29.1511,28165.0
2023-11-22 14:00:00,31.45,31.49,31.44,31.47,43338.0,29.1511,29.1882,29.1418,29.1696,43338.0
2023-11-22 14:05:00,31.47,31.49,31.45,31.46,41568.0,29.1696,29.1882,29.1511,29.1604,41568.0
2023-11-22 14:10:00,31.46,31.47,31.41,31.43,47991.0,29.1604,29.1696,29.114,29.1326,47991.0
2023-11-22 14:15:00,31.42,31.46,31.42,31.44,32879.0,29.1233,29.1604,29.1233,29.1418,32879.0
2023-11-22 14:20:00,31.45,31.45,31.41,31.45,44201.0,29.1511,29.1511,29.114,29.1511,44201.0
2023-11-22 14:25:00,31.45,31.46,31.44,31.46,29095.0,29.1511,29.1604,29.1418,29.1604,29095.0
2023-11-22 14:30:00,31.46,31.47,31.41,31.42,31762.0,29.1604,29.1696,29.114,29.1233,31762.0
2023-11-22 14:35:00,31.42,31.43,31.34,31.36,67181.0,29.1233,29.1326,29.0491,29.0677,67181.0
2023-11-22 14:40:00,31.35,31.4,31.33,31.38,81643.0,29.0584,29.1047,29.0399,29.0862,81643.0
2023-11-22 14:45:00,31.39,31.43,31.38,31.42,25874.0,29.0955,29.1326,29.0862,29.1233,25874.0
2023-11-22 14:50:00,31.43,31.46,31.41,31.43,22705.0,29.1326,29.1604,29.114,29.1326,22705.0
2023-11-22 14:55:00,31.43,31.46,31.4,31.4,42648.0,29.1326,29.1604,29.1047,29.1047,42648.0
2023-11-22 15:00:00,31.41,31.48,31.4,31.48,45786.0,29.114,29.1789,29.1047,29.1789,45786.0
2023-11-22 15:05:00,31.48,31.49,31.44,31.46,40748.0,29.1789,29.1882,29.1418,29.1604,40748.0
2023-11-22 15:10:00,31.46,31.47,31.43,31.46,35500.0,29.1604,29.1696,29.1326,29.1604,35500.0
2023-11-22 15:15:00,31.45,31.47,31.44,31.47,35206.0,29.1511,29.1696,29.1418,29.1696,35206.0
2023-11-22 15:20:00,31.47,31.49,31.45,31.49,50848.0,29.1696,29.1882,29.1511,29.1882,50848.0
2023-11-22 15:25:00,31.49,31.52,31.48,31.51,62419.0,29.1882,29.216,29.1789,29.2067,62419.0
2023-11-22 15:30:00,31.51,31.58,31.5,31.57,53294.0,29.2067,29.2716,29.1974,29.2623,53294.0
2023-11-22 15:35:00,31.57,31.59,31.55,31.56,68478.0,29.2623,29.2809,29.2438,29.2531,68478.0
2023-11-22 15:40:00,31.56,31.57,31.54,31.55,67455.0,29.2531,29.2623,29.2345,29.2438,67455.0
2023-11-22 15:45:00,31.56,31.56,31.52,31.53,114000.0,29.2531,29.2531,29.216,29.2252,114000.0
2023-11-22 15:50:00,31.52,31.54,31.51,31.53,101651.0,29.216,29.2345,29.2067,29.2252,101651.0
2023-11-22 15:55:00,31.53,31.56,31.49,31.49,369384.0,29.2252,29.2531,29.1882,29.1882,369384.0
2023-11-24 09:30:00,31.51,31.65,31.37,31.38,57698.0,29.2067,29.3365,29.0769,29.0862,57698.0
2023-11-24 09:35:00,31.35,31.44,31.28,31.43,35681.0,29.0584,29.1418,28.9935,29.1326,35681.0
2023-11-24 09:40:00,31.42,31.6,31.42,31.6,21409.0,29.1233,29.2901,29.1233,29.2901,21409.0
2023-11-24 09:45:00,31.61,31.61,31.42,31.55,34741.0,29.2994,29.2994,29.1233,29.2438,34741.0
2023-11-24 09:50:00,31.55,31.59,31.52,31.57,43977.0,29.2438,29.2809,29.216,29.2623,43977.0
2023-11-24 09:55:00,31.57,31.59,31.52,31.59,48091.0,29.2623,29.2809,29.216,29.2809,48091.0
2023-11-24 10:00:00,31.58,31.66,31.55,31.64,60203.0,29.2716,29.3457,29.2438,29.3272,60203.0
2023-11-24 10:05:00,31.64,31.68,31.63,31.64,41607.0,29.3272,29.3643,29.3179,29.3272,41607.0
2023-11-24 10:10:00,31.64,31.68,31.61,31.65,52327.0,29.3272,29.3643,29.2994,29.3365,52327.0
2023-11-24 10:15:00,31.65,31.69,31.64,31.68,31618.0,29.3365,29.3735,29.3272,29.3643,31618.0
2023-11-24 10:20:00,31.68,31.7,31.66,31.68,26621.0,29.3643,29.3828,29.3457,29.3643,26621.0
2023-11-24 10:25:00,31.69,31.74,31.68,31.74,37030.0,29.3735,29.4199,29.3643,29.4199,37030.0
2023-11-24 10:30:00,31.74,31.76,31.72,31.73,25714.0,29.4199,29.4384,29.4014,29.4106,25714.0
2023-11-24 10:35:00,31.74,31.79,31.73,31.76,82075.0,29.4199,29.4662,29.4106,29.4384,82075.0
2023-11-24 10:40:00,31.75,31.77,31.69,31.71,37145.0,29.4292,29.4477,29.3735,29.3921,37145.0
2023-11-24 10:45:00,31.71,31.77,31.69,31.76,52069.0,29.3921,29.4477,29.3735,29.4384,52069.0
2023-11-24 10:50:00,31.76,31.78,31.7,31.77,42427.0,29.4384,29.457,29.3828,29.4477,42427.0
2023-11-24 10:55:00,31.76,31.8,31.75,31.79,18098.0,29.4384,29.4755,29.4292,29.4662,18098.0
2023-11-24 11:00:00,31.78,31.78,31.72,31.73,22855.0,29.457,29.457,29.4014,29.4106,22855.0
2023-11-24 11:05:00,31.73,31.73,31.68,31.7,23790.0,29.4106,29.4106,29.3643,29.3828,23790.0
2023-11-24 11:10:00,31.7,31.75,31.69,31.73,74188.0,29.3828,29.4292,29.3735,29.4106,74188.0
2023-11-24 11:15:00,31.73,31.74,31.68,31.73,95439.0,29.4106,29.4199,29.3643,29.4106,95439.0
2023-11-24 11:20:00,31.73,31.73,31.61,31.62,38819.0,29.4106,29.4106,29.2994,29.3087,38819.0
2023-11-24 11:25:00,31.63,31.65,31.59,31.64,34966.0,29.3179,29.3365,29.2809,29.3272,34966.0
2023-11-24 11:30:00,31.64,31.67,31.63,31.65,50876.0,29.3272,29.355,29.3179,29.3365,50876.0
2023-11-24 11:35:00,31.64,31.65,31.59,31.63,27918.0,29.3272,29.3365,29.2809,29.3179,27918.0
2023-11-24 11:40:00,31.62,31.65,31.58,31.59,43603.0,29.3087,29.3365,29.2716,29.2809,43603.0
2023-11-24 11:45:00,31.6,31.6,31.53,31.55,31807.0,29.2901,29.2901,29.2252,29.2438,31807.0
2023-11-24 11:50:00,31.55,31.58,31.54,31.55,11791.0,29.2438,29.2716,29.2345,29.2438,11791.0
2023-11-24 11:55:00,31.55,31.59,31.54,31.56,18513.0,29.2438,29.2809,29.2345,29.2531,18513.0
2023-11-24 12:00:00,31.57,31.61,31.55,31.6,21379.0,29.2623,29.2994,29.2438,29.2901,21379.0
2023-11-24 12:05:00,31.6,31.64,31.56,31.63,31858.0,29.2901,29.3272,29.2531,29.3179,31858.0
2023-11-24 12:10:00,31.63,31.65,31.62,31.63,17931.0,29.3179,29.3365,29.3087,29.3179,17931.0
2023-11-24 12:15:00,31.63,31.66,31.62,31.66,19004.0,29.3179,29.3457,29.3087,29.3457,19004.0
2023-11-24 12:20:00,31.66,31.67,31.64,31.65,22991.0,29.3457,29.355,29.3272,29.3365,22991.0
2023-11-24 12:25:00,31.65,31.68,31.63,31.65,33715.0,29.3365,29.3643,29.3179,29.3365,33715.0
2023-11-24 12:30:00,31.64,31.7,31.63,31.7,21440.0,29.3272,29.3828,29.3179,29.3828,21440.0
2023-11-24 12:35:00,31.7,31.75,31.69,31.75,91136.0,29.3828,29.4292,29.3735,29.4292,91136.0
2023-11-24 12:40:00,31.75,31.77,31.74,31.77,46687.0,29.4292,29.4477,29.4199,29.4477,46687.0
2023-11-24 12:45:00,31.76,31.81,31.76,31.77,53217.0,29.4384,29.4848,29.4384,29.4477,53217.0
2023-11-24 12:50:00,31.77,31.78,31.68,31.69,81366.0,29.4477,29.457,29.3643,29.3735,81366.0
2023-11-24 12:55:00,31.69,31.77,31.69,31.76,142218.0,29.3735,29.4477,29.3735,29.4384,142218.0
2023-11-27 09:30:00,31.55,31.73,31.41,31.49,169211.0,29.2438,29.4106,29.114,29.1882,169211.0
2023-11-27 09:35:00,31.51,31.56,31.43,31.45,47095.0,29.2067,29.2531,29.1326,29.1511,47095.0
2023-11-27 09:40:00,31.45,31.5,31.38,31.44,93652.0,29.1511,29.1974,29.0862,29.1418,93652.0
2023-11-27 09:45:00,31.45,31.55,31.42,31.51,56156.0,29.1511,29.2438,29.1233,29.2067,56156.0
2023-11-27 09:50:00,31.5,31.55,31.46,31.48,32366.0,29.1974,29.2438,29.1604,29.1789,32366.0
2023-11-27 09:55:00,31.48,31.58,31.48,31.52,45207.0,29.1789,29.2716,29.1789,29.216,45207.0
2023-11-27 10:00:00,31.52,31.57,31.49,31.55,72247.0,29.216,29.2623,29.1882,29.2438,72247.0
2023-11-27 10:05:00,31.56,31.61,31.55,31.59,36023.0,29.2531,29.2994,29.2438,29.2809,36023.0
2023-11-27 10:10:00,31.58,31.61,31.56,31.59,20974.0,29.2716,29.2994,29.2531,29.2809,20974.0
2023-11-27 10:15:00,31.6,31.62,31.51,31.52,23024.0,29.2901,29.3087,29.2067,29.216,23024.0
2023-11-27 10:20:00,31.52,31.57,31.52,31.56,35634.0,29.216,29.2623,29.216,29.2531,35634.0
2023-11-27 10:25:00,31.57,31.66,31.56,31.62,35295.0,29.2623,29.3457,29.2531,29.3087,35295.0
2023-11-27 10:30:00,31.63,31.63,31.56,31.56,25580.0,29.3179,29.3179,29.2531,29.2531,25580.0
2023-11-27 10:35:00,31.57,31.62,31.57,31.58,40288.0,29.2623,29.3087,29.2623,29.2716,40288.0
2023-11-27 10:40:00,31.58,31.64,31.56,31.63,26426.0,29.2716,29.3272,29.2531,29.3179,26426.0
2023-11-27 10:45:00,31.62,31.62,31.58,31.6,18845.0,29.3087,29.3087,29.2716,29.2901,18845.0
2023-11-27 10:50:00,31.6,31.63,31.53,31.54,132824.0,29.2901,29.3179,29.2252,29.2345,132824.0
2023-11-27 10:55:00,31.55,31.55,31.51,31.52,24706.0,29.2438,29.2438,29.2067,29.216,24706.0
2023-11-27 11:00:00,31.52,31.52,31.47,31.48,41487.0,29.216,29.216,29.1696,29.1789,41487.0
2023-11-27 11:05:00,31.49,31.59,31.49,31.56,117048.0,29.1882,29.2809,29.1882,29.2531,117048.0
2023-11-27 11:10:00,31.56,31.59,31.53,31.54,34606.0,29.2531,29.2809,29.2252,29.2345,34606.0
2023-11-27 11:15:00,31.54,31.57,31.52,31.56,21265.0,29.2345,29.2623,29.216,29.2531,21265.0
2023-11-27 11:20:00,31.57,31.58,31.53,31.53,24466.0,29.2623,29.2716,29.2252,29.2252,24466.0
2023-11-27 11:25:00,31.53,31.56,31.53,31.55,30066.0,29.2252,29.2531,29.2252,29.2438,30066.0
2023-11-27 11:30:00,31.55,31.55,31.5,31.51,18045.0,29.2438,29.2438,29.1974,29.2067,18045.0
2023-11-27 11:35:00,31.51,31.51,31.46,31.46,41394.0,29.2067,29.2067,29.1604,29.1604,41394.0
2023-11-27 11:40:00,31.46,31.47,31.41,31.43,84958.0,29.1604,29.1696,29.114,29.1326,84958.0
2023-11-27 11:45:00,31.42,31.44,31.38,31.44,57234.0,29.1233,29.1418,29.0862,29.1418,57234.0
2023-11-27 11:50:00,31.43,31.44,31.4,31.41,31890.0,29.1326,29.1418,29.1047,29.114,31890.0
2023-11-27 11:55:00,31.41,31.45,31.38,31.39,113664.0,29.114,29.1511,29.0862,29.0955,113664.0
2023-11-27 12:00:00,31.39,31.43,31.34,31.42,84920.0,29.0955,29.1326,29.0491,29.1233,84920.0
2023-11-27 12:05:00,31.42,31.43,31.39,31.4,27193.0,29.1233,29.1326,29.0955,29.1047,27193.0
2023-11-27 12:10:00,31.4,31.44,31.38,31.44,26519.0,29.1047,29.1418,29.0862,29.1418,26519.0
2023-11-27 12:15:00,31.44,31.44,31.37,31.42,28562.0,29.1418,29.1418,29.0769,29.1233,28562.0
2023-11-27 12:20:00,31.42,31.44,31.41,31.44,26116.0,29.1233,29.1418,29.114,29.1418,26116.0
2023-11-27 12:25:00,31.43,31.43,31.39,31.42,38015.0,29.1326,29.1326,29.0955,29.1233,38015.0
2023-11-27 12:30:00,31.41,31.46,31.41,31.46,20599.0,29.114,29.1604,29.114,29.1604,20599.0
2023-11-27 12:35:00,31.46,31.5,31.44,31.45,28933.0,29.1604,29.1974,29.1418,29.1511,28933.0
2023-11-27 12:40:00,31.46,31.47,31.44,31.45,17636.0,29.1604,29.1696,29.1418,29.1511,17636.0
2023-11-27 12:45:00,31.45,31.46,31.44,31.46,17746.0,29.1511,29.1604,29.1418,29.1604,17746.0
2023-11-27 12:50:00,31.46,31.46,31.39,31.41,29045.0,29.1604,29.1604,29.0955,29.114,29045.0
2023-11-27 12:55:00,31.41,31.42,31.38,31.4,41829.0,29.114,29.1233,29.0862,29.1047,41829.0
2023-11-27 13:00:00,31.41,31.41,31.34,31.34,33569.0,29.114,29.114,29.0491,29.0491,33569.0
2023-11-27 13:05:00,31.35,31.36,31.33,31.34,52072.0,29.0584,29.0677,29.0399,29.0491,52072.0
2023-11-27 13:10:00,31.35,31.37,31.34,31.35,45876.0,29.0584,29.0769,29.0491,29.0584,45876.0
2023-11-27 13:15:00,31.35,31.4,31.35,31.39,37210.0,29.0584,29.1047,29.0584,29.0955,37210.0
2023-11-27 13:20:00,31.4,31.4,31.36,31.36,34011.0,29.1047,29.1047,29.0677,29.0677,34011.0
2023-11-27 13:25:00,31.37,31.37,31.33,31.35,20771.0,29.0769,29.0769,29.0399,29.0584,20771.0
2023-11-27 13:30:00,31.34,31.39,31.33,31.39,45650.0,29.0491,29.0955,29.0399,29.0955,45650.0
2023-11-27 13:35:00,31.39,31.4,31.37,31.37,20407.0,29.0955,29.1047,29.0769,29.0769,20407.0
2023-11-27 13:40:00,31.38,31.42,31.37,31.41,25444.0,29.0862,29.1233,29.0769,29.114,25444.0
2023-11-27 13:45:00,31.41,31.43,31.4,31.41,26483.0,29.114,29.1326,29.1047,29.114,26483.0
2023-11-27 13:50:00,31.4,31.45,31.4,31.45,27034.0,29.1047,29.1511,29.1047,29.1511,27034.0
2023-11-27 13:55:00,31.45,31.46,31.43,31.45,23667.0,29.1511,29.1604,29.1326,29.1511,23667.0
2023-11-27 14:00:00,31.46,31.49,31.45,31.48,29314.0,29.1604,29.1882,29.1511,29.1789,29314.0
2023-11-27 14:05:00,31.48,31.48,31.43,31.45,33198.0,29.1789,29.1789,29.1326,29.1511,33198.0
2023-11-27 14:10:00,31.45,31.47,31.44,31.45,22668.0,29.1511,29.1696,29.1418,29.1511,22668.0
2023-11-27 14:15:00,31.44,31.45,31.41,31.42,81789.0,29.1418,29.1511,29.114,29.1233,81789.0
2023-11-27 14:20:00,31.42,31.45,31.4,31.43,89223.0,29.1233,29.1511,29.1047,29.1326,89223.0
2023-11-27 14:25:00,31.43,31.44,31.4,31.41,35809.0,29.1326,29.1418,29.1047,29.114,35809.0
2023-11-27 14:30:00,31.41,31.43,31.4,31.41,60995.0,29.114,29.1326,29.1047,29.114,60995.0
2023-11-27 14:35:00,31.41,31.42,31.39,31.42,55676.0,29.114,29.1233,29.0955,29.1233,55676.0
2023-11-27 14:40:00,31.41,31.43,31.36,31.39,123004.0,29.114,29.1326,29.0677,29.0955,123004.0
2023-11-27 14:45:00,31.39,31.4,31.36,31.39,41608.0,29.0955,29.1047,29.0677,29.0955,41608.0
2023-11-27 14:50:00,31.39,31.39,31.37,31.38,29995.0,29.0955,29.0955,29.0769,29.0862,29995.0
2023-11-27 14:55:00,31.38,31.39,31.34,31.38,100184.0,29.0862,29.0955,29.0491,29.0862,100184.0
2023-11-27 15:00:00,31.38,31.4,31.36,31.38,58359.0,29.0862,29.1047,29.0677,29.0862,58359.0
2023-11-27 15:05:00,31.38,31.42,31.37,31.42,76350.0,29.0862,29.1233,29.0769,29.1233,76350.0
2023-11-27 15:10:00,31.42,31.43,31.4,31.41,37702.0,29.1233,29.1326,29.1047,29.114,37702.0
2023-11-27 15:15:00,31.41,31.44,31.39,31.43,59600.0,29.114,29.1418,29.0955,29.1326,59600.0
2023-11-27 15:20:00,31.43,31.47,31.42,31.45,69202.0,29.1326,29.1696,29.1233,29.1511,69202.0
2023-11-27 15:25:00,31.45,31.46,31.42,31.43,52256.0,29.1511,29.1604,29.1233,29.1326,52256.0
2023-11-27 15:30:00,31.43,31.43,31.4,31.42,66194.0,29.1326,29.1326,29.1047,29.1233,66194.0
2023-11-27 15:35:00,31.42,31.52,31.41,31.48,90283.0,29.1233,29.216,29.114,29.1789,90283.0
2023-11-27 15:40:00,31.48,31.5,31.46,31.48,73561.0,29.1789,29.1974,29.1604,29.1789,73561.0
2023-11-27 15:45:00,31.47,31.5,31.45,31.46,154673.0,29.1696,29.1974,29.1511,29.1604,154673.0
2023-11-27 15:50:00,31.47,31.51,31.42,31.48,239334.0,29.1696,29.2067,29.1233,29.1789,239334.0
2023-11-27 15:55:00,31.47,31.53,31.43,31.44,1272376.0,29.1696,29.2252,29.1326,29.1418,1272376.0
2023-11-28 09:30:00,31.44,31.51,31.23,31.33,165727.0,29.1418,29.2067,28.9472,29.0399,165727.0
2023-11-28 09:35:00,31.34,31.44,31.32,31.35,47491.0,29.0491,29.1418,29.0306,29.0584,47491.0
2023-11-28 09:40:00,31.35,31.37,31.28,31.37,39164.0,29.0584,29.0769,28.9935,29.0769,39164.0
2023-11-28 09:45:00,31.37,31.45,31.34,31.35,55979.0,29.0769,29.1511,29.0491,29.0584,55979.0
2023-11-28 09:50:00,31.35,31.4,31.34,31.37,35548.0,29.0584,29.1047,29.0491,29.0769,35548.0
2023-11-28 09:55:00,31.38,31.38,31.33,31.34,24379.0,29.0862,29.0862,29.0399,29.0491,24379.0
2023-11-28 10:00:00,31.34,31.34,31.23,31.24,37213.0,29.0491,29.0491,28.9472,28.9564,37213.0
2023-11-28 10:05:00,31.24,31.28,31.23,31.26,27694.0,28.9564,28.9935,28.9472,28.975,27694.0
2023-11-28 10:10:00,31.27,31.32,31.24,31.29,37501.0,28.9842,29.0306,28.9564,29.0028,37501.0
2023-11-28 10:15:00,31.28,31.36,31.28,31.36,30538.0,28.9935,29.0677,28.9935,29.0677,30538.0
2023-11-28 10:20:00,31.36,31.38,31.34,31.36,29452.0,29.0677,29.0862,29.0491,29.0677,29452.0
2023-11-28 10:25:00,31.36,31.38,31.33,31.34,22546.0,29.0677,29.0862,29.0399,29.0491,22546.0
2023-11-28 10:30:00,31.34,31.38,31.31,31.31,35105.0,29.0491,29.0862,29.0213,29.0213,35105.0
2023-11-28 10:35:00,31.31,31.4,31.3,31.35,33055.0,29.0213,29.1047,29.0121,29.0584,33055.0
2023-11-28 10:40:00,31.36,31.47,31.34,31.46,66364.0,29.0677,29.1696,29.0491,29.1604,66364.0
2023-11-28 10:45:00,31.45,31.46,31.41,31.42,61172.0,29.1511,29.1604,29.114,29.1233,61172.0
2023-11-28 10:50:00,31.42,31.53,31.41,31.52,30601.0,29.1233,29.2252,29.114,29.216,30601.0
2023-11-28 10:55:00,31.52,31.57,31.5,31.57,60550.0,29.216,29.2623,29.1974,29.2623,60550.0
2023-11-28 11:00:00,31.57,31.61,31.55,31.6,70169.0,29.2623,29.2994,29.2438,29.2901,70169.0
2023-11-28 11:05:00,31.59,31.59,31.54,31.57,24174.0,29.2809,29.2809,29.2345,29.2623,24174.0
2023-11-28 11:10:00,31.57,31.57,31.52,31.55,30677.0,29.2623,29.2623,29.216,29.2438,30677.0
2023-11-28 11:15:00,31.56,31.58,31.51,31.52,73631.0,29.2531,29.2716,29.2067,29.216,73631.0
2023-11-28 11:20:00,31.51,31.53,31.5,31.51,47590.0,29.2067,29.2252,29.1974,29.2067,47590.0
2023-11-28 11:25:00,31.51,31.54,31.5,31.53,58082.0,29.2067,29.2345,29.1974,29.2252,58082.0
2023-11-28 11:30:00,31.53,31.59,31.52,31.59,35030.0,29.2252,29.2809,29.216,29.2809,35030.0
2023-11-28 11:35:00,31.6,31.6,31.53,31.55,24836.0,29.2901,29.2901,29.2252,29.2438,24836.0
2023-11-28 11:40:00,31.55,31.62,31.54,31.61,33054.0,29.2438,29.3087,29.2345,29.2994,33054.0
2023-11-28 11:45:00,31.61,31.65,31.59,31.65,84328.0,29.2994,29.3365,29.2809,29.3365,84328.0
2023-11-28 11:50:00,31.64,31.66,31.63,31.65,53695.0,29.3272,29.3457,29.3179,29.3365,53695.0
2023-11-28 11:55:00,31.65,31.69,31.65,31.69,41905.0,29.3365,29.3735,29.3365,29.3735,41905.0
2023-11-28 12:00:00,31.69,31.69,31.65,31.68,52520.0,29.3735,29.3735,29.3365,29.3643,52520.0
2023-11-28 12:05:00,31.68,31.69,31.64,31.68,27865.0,29.3643,29.3735,29.3272,29.3643,27865.0
2023-11-28 12:10:00,31.68,31.7,31.64,31.65,24798.0,29.3643,29.3828,29.3272,29.3365,24798.0
2023-11-28 12:15:00,31.65,31.67,31.57,31.58,63504.0,29.3365,29.355,29.2623,29.2716,63504.0
2023-11-28 12:20:00,31.59,31.64,31.58,31.63,19602.0,29.2809,29.3272,29.2716,29.3179,19602.0
2023-11-28 12:25:00,31.63,31.64,31.59,31.6,21403.0,29.3179,29.3272,29.2809,29.2901,21403.0
2023-11-28 12:30:00,31.6,31.6,31.52,31.53,27653.0,29.2901,29.2901,29.216,29.2252,27653.0
2023-11-28 12:35:00,31.53,31.54,31.5,31.5,25948.0,29.2252,29.2345,29.1974,29.1974,25948.0
2023-11-28 12:40:00,31.51,31.52,31.5,31.51,24181.0,29.2067,29.216,29.1974,29.2067,24181.0
2023-11-28 12:45:00,31.51,31.53,31.45,31.46,113762.0,29.2067,29.2252,29.1511,29.1604,113762.0
2023-11-28 12:50:00,31.46,31.49,31.43,31.48,52232.0,29.1604,29.1882,29.1326,29.1789,52232.0
2023-11-28 12:55:00,31.49,31.5,31.44,31.44,24360.0,29.1882,29.1974,29.1418,29.1418,24360.0
2023-11-28 13:00:00,31.45,31.45,31.34,31.39,68223.0,29.1511,29.1511,29.0491,29.0955,68223.0
2023-11-28 13:05:00,31.4,31.43,31.37,31.4,22243.0,29.1047,29.1326,29.0769,29.1047,22243.0
2023-11-28 13:10:00,31.39,31.4,31.36,31.37,33056.0,29.0955,29.1047,29.0677,29.0769,33056.0
2023-11-28 13:15:00,31.37,31.39,31.34,31.39,39396.0,29.0769,29.0955,29.0491,29.0955,39396.0
2023-11-28 13:20:00,31.39,31.42,31.38,31.39,24252.0,29.0955,29.1233,29.0862,29.0955,24252.0
2023-11-28 13:25:00,31.38,31.42,31.36,31.41,41962.0,29.0862,29.1233,29.0677,29.114,41962.0
2023-11-28 13:30:00,31.4,31.41,31.38,31.39,16416.0,29.1047,29.114,29.0862,29.0955,16416.0
2023-11-28 13:35:00,31.39,31.44,31.38,31.43,28449.0,29.0955,29.1418,29.0862,29.1326,28449.0
2023-11-28 13:40:00,31.42,31.43,31.39,31.42,28240.0,29.1233,29.1326,29.0955,29.1233,28240.0
2023-11-28 13:45:00,31.42,31.42,31.36,31.37,41905.0,29.1233,29.1233,29.0677,29.0769,41905.0
2023-11-28 13:50:00,31.37,31.41,31.36,31.37,69067.0,29.0769,29.114,29.0677,29.0769,69067.0
2023-11-28 13:55:00,31.37,31.37,31.31,31.35,96511.0,29.0769,29.0769,29.0213,29.0584,96511.0
2023-11-28 14:00:00,31.35,31.41,31.34,31.39,33007.0,29.0584,29.114,29.0491,29.0955,33007.0
2023-11-28 14:05:00,31.4,31.42,31.37,31.38,38032.0,29.1047,29.1233,29.0769,29.0862,38032.0
2023-11-28 14:10:00,31.38,31.44,31.37,31.44,43841.0,29.0862,29.1418,29.0769,29.1418,43841.0
2023-11-28 14:15:00,31.44,31.45,31.39,31.41,62455.0,29.1418,29.1511,29.0955,29.114,62455.0
2023-11-28 14:20:00,31.41,31.44,31.39,31.43,48701.0,29.114,29.1418,29.0955,29.1326,48701.0
2023-11-28 14:25:00,31.43,31.44,31.4,31.43,28055.0,29.1326,29.1418,29.1047,29.1326,28055.0
2023-11-28 14:30:00,31.43,31.47,31.41,31.47,32474.0,29.1326,29.1696,29.114,29.1696,32474.0
2023-11-28 14:35:00,31.46,31.51,31.46,31.46,30607.0,29.1604,29.2067,29.1604,29.1604,30607.0
2023-11-28 14:40:00,31.47,31.48,31.45,31.46,22289.0,29.1696,29.1789,29.1511,29.1604,22289.0
2023-11-28 14:45:00,31.46,31.48,31.45,31.48,27354.0,29.1604,29.1789,29.1511,29.1789,27354.0
2023-11-28 14:50:00,31.48,31.5,31.48,31.5,31500.0,29.1789,29.1974,29.1789,29.1974,31500.0
2023-11-28 14:55:00,31.5,31.51,31.48,31.5,34970.0,29.1974,29.2067,29.1789,29.1974,34970.0
2023-11-28 15:00:00,31.5,31.51,31.48,31.49,50766.0,29.1974,29.2067,29.1789,29.1882,50766.0
2023-11-28 15:05:00,31.48,31.52,31.46,31.46,87416.0,29.1789,29.216,29.1604,29.1604,87416.0
2023-11-28 15:10:00,31.47,31.5,31.44,31.46,87721.0,29.1696,29.1974,29.1418,29.1604,87721.0
2023-11-28 15:15:00,31.46,31.46,31.43,31.46,110055.0,29.1604,29.1604,29.1326,29.1604,110055.0
2023-11-28 15:20:00,31.46,31.46,31.41,31.44,135181.0,29.1604,29.1604,29.114,29.1418,135181.0
2023-11-28 15:25:00,31.44,31.48,31.43,31.46,197015.0,29.1418,29.1789,29.1326,29.1604,197015.0
2023-11-28 15:30:00,31.46,31.48,31.4,31.43,106785.0,29.1604,29.1789,29.1047,29.1326,106785.0
2023-11-28 15:35:00,31.43,31.53,31.42,31.52,114739.0,29.1326,29.2252,29.1233,29.216,114739.0
2023-11-28 15:40:00,31.52,31.56,31.5,31.55,76286.0,29.216,29.2531,29.1974,29.2438,76286.0
2023-11-28 15:45:00,31.55,31.61,31.55,31.6,95254.0,29.2438,29.2994,29.2438,29.2901,95254.0
2023-11-28 15:50:00,31.59,31.62,31.55,31.57,160233.0,29.2809,29.3087,29.2438,29.2623,160233.0
2023-11-28 15:55:00,31.57,31.59,31.55,31.56,270125.0,29.2623,29.2809,29.2438,29.2531,270125.0
2023-11-29 09:30:00,31.91,32.08,31.8,32.07,198804.0,29.5775,29.735,29.4755,29.7258,198804.0
2023-11-29 09:35:00,32.07,32.1,31.92,32.04,83585.0,29.7258,29.7536,29.5867,29.698,83585.0
2023-11-29 09:40:00,32.05,32.14,31.96,32.05,101530.0,29.7072,29.7907,29.6238,29.7072,101530.0
2023-11-29 09:45:00,32.05,32.26,32.04,32.25,136678.0,29.7072,29.9019,29.698,29.8926,136678.0
2023-11-29 09:50:00,32.26,32.38,32.25,32.38,81513.0,29.9019,30.0131,29.8926,30.0131,81513.0
2023-11-29 09:55:00,32.38,32.41,32.35,32.4,66524.0,30.0131,30.0409,29.9853,30.0316,66524.0
2023-11-29 10:00:00,32.4,32.45,32.36,32.45,151975.0,30.0316,30.078,29.9946,30.078,151975.0
2023-11-29 10:05:00,32.45,32.51,32.36,32.51,156686.0,30.078,30.1336,29.9946,30.1336,156686.0
2023-11-29 10:10:00,32.5,32.56,32.41,32.44,129939.0,30.1243,30.18,30.0409,30.0687,129939.0
2023-11-29 10:15:00,32.44,32.52,32.42,32.5,51787.0,30.0687,30.1429,30.0502,30.1243,51787.0
2023-11-29 10:20:00,32.5,32.54,32.44,32.47,88755.0,30.1243,30.1614,30.0687,30.0965,88755.0
2023-11-29 10:25:00,32.47,32.61,32.45,32.59,124040.0,30.0965,30.2263,30.078,30.2078,124040.0
2023-11-29 10:30:00,32.58,32.65,32.55,32.62,141712.0,30.1985,30.2634,30.1707,30.2356,141712.0
2023-11-29 10:35:00,32.63,32.71,32.58,32.68,133464.0,30.2448,30.319,30.1985,30.2912,133464.0
2023-11-29 10:40:00,32.68,32.69,32.53,32.55,92254.0,30.2912,30.3005,30.1521,30.1707,92254.0
2023-11-29 10:45:00,32.55,32.57,32.51,32.52,60159.0,30.1707,30.1892,30.1336,30.1429,60159.0
2023-11-29 10:50:00,32.53,32.63,32.53,32.59,92040.0,30.1521,30.2448,30.1521,30.2078,92040.0
2023-11-29 10:55:00,32.58,32.65,32.58,32.59,94736.0,30.1985,30.2634,30.1985,30.2078,94736.0
2023-11-29 11:00:00,32.59,32.61,32.54,32.59,65552.0,30.2078,30.2263,30.1614,30.2078,65552.0
2023-11-29 11:05:00,32.59,32.59,32.5,32.54,49121.0,30.2078,30.2078,30.1243,30.1614,49121.0
2023-11-29 11:10:00,32.54,32.55,32.44,32.48,101612.0,30.1614,30.1707,30.0687,30.1058,101612.0
2023-11-29 11:15:00,32.48,32.48,32.39,32.4,117823.0,30.1058,30.1058,30.0224,30.0316,117823.0
2023-11-29 11:20:00,32.4,32.47,32.36,32.42,129687.0,30.0316,30.0965,29.9946,30.0502,129687.0
2023-11-29 11:25:00,32.42,32.43,32.34,32.35,87533.0,30.0502,30.0595,29.976,29.9853,87533.0
2023-11-29 11:30:00,32.34,32.36,32.3,32.32,74205.0,29.976,29.9946,29.939,29.9575,74205.0
2023-11-29 11:35:00,32.32,32.37,32.28,32.36,87375.0,29.9575,30.0038,29.9204,29.9946,87375.0
2023-11-29 11:40:00,32.37,32.37,32.33,32.36,73342.0,30.0038,30.0038,29.9668,29.9946,73342.0
2023-11-29 11:45:00,32.36,32.39,32.3,32.38,106615.0,29.9946,30.0224,29.939,30.0131,106615.0
2023-11-29 11:50:00,32.38,32.45,32.36,32.45,56729.0,30.0131,30.078,29.9946,30.078,56729.0
2023-11-29 11:55:00,32.44,32.44,32.38,32.41,51347.0,30.0687,30.0687,30.0131,30.0409,51347.0
2023-11-29 12:00:00,32.41,32.42,32.34,32.38,57941.0,30.0409,30.0502,29.976,30.0131,57941.0
2023-11-29 12:05:00,32.37,32.45,32.37,32.43,60709.0,30.0038,30.078,30.0038,30.0595,60709.0
2023-11-29 12:10:00,32.43,32.46,32.42,32.45,39760.0,30.0595,30.0873,30.0502,30.078,39760.0
2023-11-29 12:15:00,32.45,32.45,32.39,32.44,68774.0,30.078,30.078,30.0224,30.0687,68774.0
2023-11-29 12:20:00,32.44,32.45,32.39,32.4,35953.0,30.0687,30.078,30.0224,30.0316,35953.0
2023-11-29 12:25:00,32.4,32.44,32.4,32.41,42059.0,30.0316,30.0687,30.0316,30.0409,42059.0
2023-11-29 12:30:00,32.41,32.45,32.38,32.4,62367.0,30.0409,30.078,30.0131,30.0316,62367.0
2023-11-29 12:35:00,32.4,32.41,32.37,32.38,43082.0,30.0316,30.0409,30.0038,30.0131,43082.0
2023-11-29 12:40:00,32.39,32.43,32.38,32.42,65297.0,30.0224,30.0595,30.0131,30.0502,65297.0
2023-11-29 12:45:00,32.43,32.45,32.38,32.39,107061.0,30.0595,30.078,30.0131,30.0224,107061.0
2023-11-29 12:50:00,32.38,32.39,32.35,32.38,85197.0,30.0131,30.0224,29.9853,30.0131,85197.0
2023-11-29 12:55:00,32.38,32.42,32.35,32.41,60311.0,30.0131,30.0502,29.9853,30.0409,60311.0
2023-11-29 13:00:00,32.41,32.43,32.36,32.4,84594.0,30.0409,30.0595,29.9946,30.0316,84594.0
2023-11-29 13:05:00,32.4,32.44,32.39,32.44,40644.0,30.0316,30.0687,30.0224,30.0687,40644.0
2023-11-29 13:10:00,32.44,32.45,32.41,32.44,61712.0,30.0687,30.078,30.0409,30.0687,61712.0
2023-11-29 13:15:00,32.44,32.46,32.42,32.45,41391.0,30.0687,30.0873,30.0502,30.078,41391.0
2023-11-29 13:20:00,32.45,32.45,32.39,32.39,39146.0,30.078,30.078,30.0224,30.0224,39146.0
2023-11-29 13:25:00,32.39,32.44,32.38,32.44,55253.0,30.0224,30.0687,30.0131,30.0687,55253.0
2023-11-29 13:30:00,32.44,32.45,32.35,32.37,124788.0,30.0687,30.078,29.9853,30.0038,124788.0
2023-11-29 13:35:00,32.37,32.42,32.35,32.39,53767.0,30.0038,30.0502,29.9853,30.0224,53767.0
2023-11-29 13:40:00,32.4,32.4,32.35,32.37,69373.0,30.0316,30.0316,29.9853,30.0038,69373.0
2023-11-29 13:45:00,32.37,32.41,32.35,32.37,58001.0,30.0038,30.0409,29.9853,30.0038,58001.0
2023-11-29 13:50:00,32.37,32.4,32.35,32.36,67753.0,30.0038,30.0316,29.9853,29.9946,67753.0
2023-11-29 13:55:00,32.37,32.38,32.35,32.36,49531.0,30.0038,30.0131,29.9853,29.9946,49531.0
2023-11-29 14:00:00,32.36,32.4,32.35,32.4,113299.0,29.9946,30.0316,29.9853,30.0316,113299.0
2023-11-29 14:05:00,32.4,32.44,32.39,32.43,55495.0,30.0316,30.0687,30.0224,30.0595,55495.0
2023-11-29 14:10:00,32.44,32.44,32.39,32.43,58131.0,30.0687,30.0687,30.0224,30.0595,58131.0
2023-11-29 14:15:00,32.43,32.43,32.39,32.41,65602.0,30.0595,30.0595,30.0224,30.0409,65602.0
2023-11-29 14:20:00,32.41,32.46,32.4,32.43,31949.0,30.0409,30.0873,30.0316,30.0595,31949.0
2023-11-29 14:25:00,32.43,32.44,32.41,32.41,64295.0,30.0595,30.0687,30.0409,30.0409,64295.0
2023-11-29 14:30:00,32.41,32.42,32.38,32.38,48232.0,30.0409,30.0502,30.0131,30.0131,48232.0
2023-11-29 14:35:00,32.38,32.41,32.35,32.38,115867.0,30.0131,30.0409,29.9853,30.0131,115867.0
2023-11-29 14:40:00,32.38,32.41,32.37,32.39,64455.0,30.0131,30.0409,30.0038,30.0224,64455.0
2023-11-29 14:45:00,32.38,32.43,32.37,32.4,59943.0,30.0131,30.0595,30.0038,30.0316,59943.0
2023-11-29 14:50:00,32.4,32.41,32.38,32.39,47065.0,30.0316,30.0409,30.0131,30.0224,47065.0
2023-11-29 14:55:00,32.39,32.4,32.37,32.38,51775.0,30.0224,30.0316,30.0038,30.0131,51775.0
2023-11-29 15:00:00,32.37,32.37,32.29,32.3,126953.0,30.0038,30.0038,29.9297,29.939,126953.0
2023-11-29 15:05:00,32.3,32.31,32.24,32.27,72116.0,29.939,29.9482,29.8833,29.9112,72116.0
2023-11-29 15:10:00,32.27,32.29,32.23,32.25,166137.0,29.9112,29.9297,29.8741,29.8926,166137.0
2023-11-29 15:15:00,32.25,32.26,32.19,32.23,91175.0,29.8926,29.9019,29.837,29.8741,91175.0
2023-11-29 15:20:00,32.23,32.24,32.16,32.17,71590.0,29.8741,29.8833,29.8092,29.8185,71590.0
2023-11-29 15:25:00,32.16,32.18,32.13,32.16,76136.0,29.8092,29.8277,29.7814,29.8092,76136.0
2023-11-29 15:30:00,32.16,32.21,32.15,32.18,77553.0,29.8092,29.8555,29.7999,29.8277,77553.0
2023-11-29 15:35:00,32.19,32.2,32.12,32.13,112297.0,29.837,29.8463,29.7721,29.7814,112297.0
2023-11-29 15:40:00,32.14,32.19,32.13,32.16,146972.0,29.7907,29.837,29.7814,29.8092,146972.0
2023-11-29 15:45:00,32.16,32.17,32.1,32.14,147664.0,29.8092,29.8185,29.7536,29.7907,147664.0
2023-11-29 15:50:00,32.13,32.18,32.12,32.17,225800.0,29.7814,29.8277,29.7721,29.8185,225800.0
2023-11-29 15:55:00,32.16,32.18,32.1,32.12,626239.0,29.8092,29.8277,29.7536,29.7721,626239.0
2023-11-30 09:30:00,32.34,32.35,32.04,32.05,223575.0,29.976,29.9853,29.698,29.7072,223575.0
2023-11-30 09:35:00,32.03,32.14,31.99,32.09,61491.0,29.6887,29.7907,29.6516,29.7443,61491.0
2023-11-30 09:40:00,32.1,32.19,32.03,32.09,88594.0,29.7536,29.837,29.6887,29.7443,88594.0
2023-11-30 09:45:00,32.09,32.15,32.04,32.13,69191.0,29.7443,29.7999,29.698,29.7814,69191.0
2023-11-30 09:50:00,32.15,32.32,32.14,32.29,85368.0,29.7999,29.9575,29.7907,29.9297,85368.0
2023-11-30 09:55:00,32.29,32.36,32.29,32.33,65411.0,29.9297,29.9946,29.9297,29.9668,65411.0
2023-11-30 10:00:00,32.33,32.35,32.21,32.24,120995.0,29.9668,29.9853,29.8555,29.8833,120995.0
2023-11-30 10:05:00,32.23,32.3,32.22,32.29,77480.0,29.8741,29.939,29.8648,29.9297,77480.0
2023-11-30 10:10:00,32.29,32.35,32.26,32.31,42604.0,29.9297,29.9853,29.9019,29.9482,42604.0
2023-11-30 10:15:00,32.3,32.3,32.22,32.23,56210.0,29.939,29.939,29.8648,29.8741,56210.0
2023-11-30 10:20:00,32.23,32.33,32.23,32.32,33065.0,29.8741,29.9668,29.8741,29.9575,33065.0
2023-11-30 10:25:00,32.32,32.38,32.31,32.38,69321.0,29.9575,30.0131,29.9482,30.0131,69321.0
2023-11-30 10:30:00,32.38,32.4,32.31,32.38,69290.0,30.0131,30.0316,29.9482,30.0131,69290.0
2023-11-30 10:35:00,32.38,32.38,32.21,32.23,52247.0,30.0131,30.0131,29.8555,29.8741,52247.0
2023-11-30 10:40:00,32.24,32.32,32.24,32.3,30160.0,29.8833,29.9575,29.8833,29.939,30160.0
2023-11-30 10:45:00,32.31,32.31,32.21,32.24,35054.0,29.9482,29.9482,29.8555,29.8833,35054.0
2023-11-30 10:50:00,32.23,32.32,32.22,32.3,47695.0,29.8741,29.9575,29.8648,29.939,47695.0
2023-11-30 10:55:00,32.3,32.37,32.29,32.36,44804.0,29.939,30.0038,29.9297,29.9946,44804.0
2023-11-30 11:00:00,32.36,32.43,32.34,32.34,100452.0,29.9946,30.0595,29.976,29.976,100452.0
2023-11-30 11:05:00,32.35,32.38,32.31,32.32,57990.0,29.9853,30.0131,29.9482,29.9575,57990.0
2023-11-30 11:10:00,32.31,32.35,32.28,32.32,51335.0,29.9482,29.9853,29.9204,29.9575,51335.0
2023-11-30 11:15:00,32.32,32.32,32.21,32.21,59072.0,29.9575,29.9575,29.8555,29.8555,59072.0
2023-11-30 11:20:00,32.2,32.27,32.18,32.27,81926.0,29.8463,29.9112,29.8277,29.9112,81926.0
2023-11-30 11:25:00,32.27,32.32,32.26,32.32,43823.0,29.9112,29.9575,29.9019,29.9575,43823.0
2023-11-30 11:30:00,32.31,32.33,32.27,32.28,38399.0,29.9482,29.9668,29.9112,29.9204,38399.0
2023-11-30 11:35:00,32.28,32.28,32.22,32.25,57250.0,29.9204,29.9204,29.8648,29.8926,57250.0
2023-11-30 11:40:00,32.25,32.25,32.19,32.2,57678.0,29.8926,29.8926,29.837,29.8463,57678.0
2023-11-30 11:45:00,32.21,32.21,32.15,32.16,89953.0,29.8555,29.8555,29.7999,29.8092,89953.0
2023-11-30 11:50:00,32.17,32.18,32.13,32.13,65350.0,29.8185,29.8277,29.7814,29.7814,65350.0
2023-11-30 11:55:00,32.13,32.16,32.11,32.14,41352.0,29.7814,29.8092,29.7628,29.7907,41352.0
2023-11-30 12:00:00,32.15,32.2,32.13,32.19,86206.0,29.7999,29.8463,29.7814,29.837,86206.0
2023-11-30 12:05:00,32.19,32.24,32.19,32.22,38389.0,29.837,29.8833,29.837,29.8648,38389.0
2023-11-30 12:10:00,32.22,32.24,32.16,32.2,54287.0,29.8648,29.8833,29.8092,29.8463,54287.0
2023-11-30 12:15:00,32.19,32.22,32.14,32.15,61978.0,29.837,29.8648,29.7907,29.7999,61978.0
2023-11-30 12:20:00,32.15,32.16,32.13,32.13,45571.0,29.7999,29.8092,29.7814,29.7814,45571.0
2023-11-30 12:25:00,32.13,32.16,32.12,32.13,86145.0,29.7814,29.8092,29.7721,29.7814,86145.0
2023-11-30 12:30:00,32.14,32.16,32.1,32.13,87467.0,29.7907,29.8092,29.7536,29.7814,87467.0
2023-11-30 12:35:00,32.14,32.19,32.14,32.19,50002.0,29.7907,29.837,29.7907,29.837,50002.0
2023-11-30 12:40:00,32.19,32.2,32.16,32.19,54725.0,29.837,29.8463,29.8092,29.837,54725.0
2023-11-30 12:45:00,32.19,32.21,32.14,32.14,39660.0,29.837,29.8555,29.7907,29.7907,39660.0
2023-11-30 12:50:00,32.15,32.19,32.14,32.18,34546.0,29.7999,29.837,29.7907,29.8277,34546.0
2023-11-30 12:55:00,32.18,32.24,32.17,32.23,27541.0,29.8277,29.8833,29.8185,29.8741,27541.0
2023-11-30 13:00:00,32.23,32.24,32.19,32.2,22724.0,29.8741,29.8833,29.837,29.8463,22724.0
2023-11-30 13:05:00,32.2,32.22,32.18,32.19,44065.0,29.8463,29.8648,29.8277,29.837,44065.0
2023-11-30 13:10:00,32.2,32.27,32.19,32.26,41088.0,29.8463,29.9112,29.837,29.9019,41088.0
2023-11-30 13:15:00,32.26,32.29,32.25,32.27,37302.0,29.9019,29.9297,29.8926,29.9112,37302.0
2023-11-30 13:20:00,32.27,32.31,32.26,32.27,83786.0,29.9112,29.9482,29.9019,29.9112,83786.0
2023-11-30 13:25:00,32.27,32.29,32.23,32.25,39612.0,29.9112,29.9297,29.8741,29.8926,39612.0
2023-11-30 13:30:00,32.25,32.29,32.22,32.29,50762.0,29.8926,29.9297,29.8648,29.9297,50762.0
2023-11-30 13:35:00,32.28,32.3,32.27,32.3,39651.0,29.9204,29.939,29.9112,29.939,39651.0
2023-11-30 13:40:00,32.3,32.3,32.24,32.25,63211.0,29.939,29.939,29.8833,29.8926,63211.0
2023-11-30 13:45:00,32.25,32.32,32.24,32.31,46827.0,29.8926,29.9575,29.8833,29.9482,46827.0
2023-11-30 13:50:00,32.31,32.33,32.29,32.32,50421.0,29.9482,29.9668,29.9297,29.9575,50421.0
2023-11-30 13:55:00,32.32,32.34,32.3,32.34,54609.0,29.9575,29.976,29.939,29.976,54609.0
2023-11-30 14:00:00,32.34,32.36,32.33,32.35,46836.0,29.976,29.9946,29.9668,29.9853,46836.0
2023-11-30 14:05:00,32.35,32.37,32.34,32.36,43201.0,29.9853,30.0038,29.976,29.9946,43201.0
2023-11-30 14:10:00,32.37,32.39,32.36,32.37,45860.0,30.0038,30.0224,29.9946,30.0038,45860.0
2023-11-30 14:15:00,32.38,32.38,32.34,32.35,28379.0,30.0131,30.0131,29.976,29.9853,28379.0
2023-11-30 14:20:00,32.36,32.36,32.29,32.31,45317.0,29.9946,29.9946,29.9297,29.9482,45317.0
2023-11-30 14:25:00,32.31,32.33,32.29,32.31,38305.0,29.9482,29.9668,29.9297,29.9482,38305.0
2023-11-30 14:30:00,32.32,32.32,32.26,32.29,103612.0,29.9575,29.9575,29.9019,29.9297,103612.0
2023-11-30 14:35:00,32.29,32.3,32.28,32.3,37893.0,29.9297,29.939,29.9204,29.939,37893.0
2023-11-30 14:40:00,32.3,32.32,32.27,32.3,40325.0,29.939,29.9575,29.9112,29.939,40325.0
2023-11-30 14:45:00,32.3,32.32,32.3,32.3,30145.0,29.939,29.9575,29.939,29.939,30145.0
2023-11-30 14:50:00,32.31,32.32,32.27,32.27,65312.0,29.9482,29.9575,29.9112,29.9112,65312.0
2023-11-30 14:55:00,32.28,32.31,32.26,32.3,41342.0,29.9204,29.9482,29.9019,29.939,41342.0
2023-11-30 15:00:00,32.29,32.31,32.28,32.28,28728.0,29.9297,29.9482,29.9204,29.9204,28728.0
2023-11-30 15:05:00,32.28,32.29,32.25,32.27,60246.0,29.9204,29.9297,29.8926,29.9112,60246.0
2023-11-30 15:10:00,32.26,32.32,32.25,32.3,65173.0,29.9019,29.9575,29.8926,29.939,65173.0
2023-11-30 15:15:00,32.29,32.32,32.27,32.3,50671.0,29.9297,29.9575,29.9112,29.939,50671.0
2023-11-30 15:20:00,32.3,32.32,32.26,32.26,59217.0,29.939,29.9575,29.9019,29.9019,59217.0
2023-11-30 15:25:00,32.27,32.28,32.23,32.25,59027.0,29.9112,29.9204,29.8741,29.8926,59027.0
2023-11-30 15:30:00,32.24,32.26,32.21,32.23,73346.0,29.8833,29.9019,29.8555,29.8741,73346.0
2023-11-30 15:35:00,32.22,32.23,32.18,32.2,89419.0,29.8648,29.8741,29.8277,29.8463,89419.0
2023-11-30 15:40:00,32.19,32.23,32.17,32.23,112244.0,29.837,29.8741,29.8185,29.8741,112244.0
2023-11-30 15:45:00,32.23,32.23,32.13,32.14,199806.0,29.8741,29.8741,29.7814,29.7907,199806.0
2023-11-30 15:50:00,32.14,32.15,32.02,32.04,580444.0,29.7907,29.7999,29.6794,29.698,580444.0
2023-11-30 15:55:00,32.04,32.19,32.03,32.12,889748.0,29.698,29.837,29.6887,29.7721,889748.0
2023-12-01 09:30:00,32.02,32.17,31.96,32.16,340195.0,29.6794,29.8185,29.6238,29.8092,340195.0
2023-12-01 09:35:00,32.16,32.33,32.12,32.24,105032.0,29.8092,29.9668,29.7721,29.8833,105032.0
2023-12-01 09:40:00,32.25,32.26,32.08,32.11,122770.0,29.8926,29.9019,29.735,29.7628,122770.0
2023-12-01 09:45:00,32.11,32.22,32.03,32.22,88754.0,29.7628,29.8648,29.6887,29.8648,88754.0
2023-12-01 09:50:00,32.22,32.33,32.2,32.32,100661.0,29.8648,29.9668,29.8463,29.9575,100661.0
2023-12-01 09:55:00,32.32,32.42,32.29,32.42,57572.0,29.9575,30.0502,29.9297,30.0502,57572.0
2023-12-01 10:00:00,32.42,32.55,32.41,32.53,137097.0,30.0502,30.1707,30.0409,30.1521,137097.0
2023-12-01 10:05:00,32.54,32.6,32.49,32.59,73896.0,30.1614,30.217,30.1151,30.2078,73896.0
2023-12-01 10:10:00,32.59,32.63,32.53,32.59,100142.0,30.2078,30.2448,30.1521,30.2078,100142.0
2023-12-01 10:15:00,32.59,32.69,32.55,32.69,114291.0,30.2078,30.3005,30.1707,30.3005,114291.0
2023-12-01 10:20:00,32.7,32.82,32.68,32.82,128860.0,30.3097,30.4209,30.2912,30.4209,128860.0
2023-12-01 10:25:00,32.82,32.82,32.74,32.76,102187.0,30.4209,30.4209,30.3468,30.3653,102187.0
2023-12-01 10:30:00,32.76,32.8,32.68,32.7,103572.0,30.3653,30.4024,30.2912,30.3097,103572.0
2023-12-01 10:35:00,32.69,32.74,32.67,32.7,82822.0,30.3005,30.3468,30.2819,30.3097,82822.0
2023-12-01 10:40:00,32.7,32.74,32.64,32.7,125326.0,30.3097,30.3468,30.2541,30.3097,125326.0
2023-12-01 10:45:00,32.7,32.76,32.68,32.74,122551.0,30.3097,30.3653,30.2912,30.3468,122551.0
2023-12-01 10:50:00,32.74,32.8,32.72,32.77,98285.0,30.3468,30.4024,30.3283,30.3746,98285.0
2023-12-01 10:55:00,32.77,32.77,32.71,32.75,74615.0,30.3746,30.3746,30.319,30.3561,74615.0
2023-12-01 11:00:00,32.75,32.76,32.55,32.59,104834.0,30.3561,30.3653,30.1707,30.2078,104834.0
2023-12-01 11:05:00,32.59,32.69,32.55,32.68,138580.0,30.2078,30.3005,30.1707,30.2912,138580.0
2023-12-01 11:10:00,32.68,32.74,32.64,32.73,67211.0,30.2912,30.3468,30.2541,30.3375,67211.0
2023-12-01 11:15:00,32.73,32.83,32.71,32.75,124788.0,30.3375,30.4302,30.319,30.3561,124788.0
2023-12-01 11:20:00,32.77,32.8,32.68,32.72,77178.0,30.3746,30.4024,30.2912,30.3283,77178.0
2023-12-01 11:25:00,32.72,32.78,32.71,32.77,122881.0,30.3283,30.3839,30.319,30.3746,122881.0
2023-12-01 11:30:00,32.77,32.85,32.69,32.84,169538.0,30.3746,30.4488,30.3005,30.4395,169538.0
2023-12-01 11:35:00,32.84,32.87,32.78,32.81,63951.0,30.4395,30.4673,30.3839,30.4117,63951.0
2023-12-01 11:40:00,32.81,32.91,32.79,32.88,97972.0,30.4117,30.5044,30.3931,30.4766,97972.0
2023-12-01 11:45:00,32.89,32.93,32.85,32.93,85277.0,30.4858,30.5229,30.4488,30.5229,85277.0
2023-12-01 11:50:00,32.93,32.96,32.91,32.95,153864.0,30.5229,30.5507,30.5044,30.5414,153864.0
2023-12-01 11:55:00,32.95,33.08,32.93,33.03,200274.0,30.5414,30.6619,30.5229,30.6156,200274.0
2023-12-01 12:00:00,33.04,33.15,33.03,33.13,136421.0,30.6249,30.7268,30.6156,30.7083,136421.0
2023-12-01 12:05:00,33.13,33.16,33.09,33.14,98614.0,30.7083,30.7361,30.6712,30.7176,98614.0
2023-12-01 12:10:00,33.14,33.22,33.11,33.19,79385.0,30.7176,30.7917,30.6898,30.7639,79385.0
2023-12-01 12:15:00,33.18,33.23,33.09,33.14,113286.0,30.7546,30.801,30.6712,30.7176,113286.0
2023-12-01 12:20:00,33.14,33.21,33.1,33.21,81412.0,30.7176,30.7824,30.6805,30.7824,81412.0
2023-12-01 12:25:00,33.22,33.26,33.2,33.21,58915.0,30.7917,30.8288,30.7732,30.7824,58915.0
2023-12-01 12:30:00,33.21,33.32,33.2,33.27,82815.0,30.7824,30.8844,30.7732,30.8381,82815.0
2023-12-01 12:35:00,33.27,33.35,33.25,33.29,128948.0,30.8381,30.9122,30.8195,30.8566,128948.0
2023-12-01 12:40:00,33.29,33.37,33.27,33.35,87519.0,30.8566,30.9307,30.8381,30.9122,87519.0
2023-12-01 12:45:00,33.35,33.39,33.32,33.35,114724.0,30.9122,30.9493,30.8844,30.9122,114724.0
2023-12-01 12:50:00,33.35,33.41,33.32,33.36,83482.0,30.9122,30.9678,30.8844,30.9215,83482.0
2023-12-01 12:55:00,33.37,33.4,33.35,33.38,52538.0,30.9307,30.9586,30.9122,30.94,52538.0
2023-12-01 13:00:00,33.38,33.39,33.28,33.31,144373.0,30.94,30.9493,30.8473,30.8751,144373.0
2023-12-01 13:05:00,33.31,33.31,33.26,33.29,85106.0,30.8751,30.8751,30.8288,30.8566,85106.0
2023-12-01 13:10:00,33.3,33.3,33.23,33.23,57124.0,30.8659,30.8659,30.801,30.801,57124.0
2023-12-01 13:15:00,33.23,33.32,33.21,33.28,338110.0,30.801,30.8844,30.7824,30.8473,338110.0
2023-12-01 13:20:00,33.28,33.32,33.25,33.31,103937.0,30.8473,30.8844,30.8195,30.8751,103937.0
2023-12-01 13:25:00,33.31,33.32,33.21,33.24,185813.0,30.8751,30.8844,30.7824,30.8102,185813.0
2023-12-01 13:30:00,33.23,33.3,33.22,33.3,63440.0,30.801,30.8659,30.7917,30.8659,63440.0
2023-12-01 13:35:00,33.3,33.3,33.27,33.3,64217.0,30.8659,30.8659,30.8381,30.8659,64217.0
2023-12-01 13:40:00,33.3,33.3,33.25,33.25,55000.0,30.8659,30.8659,30.8195,30.8195,55000.0
2023-12-01 13:45:00,33.26,33.27,33.21,33.21,74743.0,30.8288,30.8381,30.7824,30.7824,74743.0
2023-12-01 13:50:00,33.2,33.26,33.2,33.26,65623.0,30.7732,30.8288,30.7732,30.8288,65623.0
2023-12-01 13:55:00,33.26,33.28,33.23,33.26,47518.0,30.8288,30.8473,30.801,30.8288,47518.0
2023-12-01 14:00:00,33.26,33.3,33.24,33.29,109423.0,30.8288,30.8659,30.8102,30.8566,109423.0
2023-12-01 14:05:00,33.3,33.32,33.25,33.26,147751.0,30.8659,30.8844,30.8195,30.8288,147751.0
2023-12-01 14:10:00,33.26,33.35,33.25,33.35,114798.0,30.8288,30.9122,30.8195,30.9122,114798.0
2023-12-01 14:15:00,33.34,33.37,33.3,33.3,83068.0,30.9029,30.9307,30.8659,30.8659,83068.0
2023-12-01 14:20:00,33.31,33.31,33.26,33.27,80935.0,30.8751,30.8751,30.8288,30.8381,80935.0
2023-12-01 14:25:00,33.28,33.29,33.21,33.28,77328.0,30.8473,30.8566,30.7824,30.8473,77328.0
2023-12-01 14:30:00,33.28,33.29,33.25,33.27,48114.0,30.8473,30.8566,30.8195,30.8381,48114.0
2023-12-01 14:35:00,33.27,33.3,33.22,33.25,50724.0,30.8381,30.8659,30.7917,30.8195,50724.0
2023-12-01 14:40:00,33.25,33.27,33.24,33.26,101366.0,30.8195,30.8381,30.8102,30.8288,101366.0
2023-12-01 14:45:00,33.26,33.3,33.26,33.3,57820.0,30.8288,30.8659,30.8288,30.8659,57820.0
2023-12-01 14:50:00,33.3,33.31,33.23,33.24,59679.0,30.8659,30.8751,30.801,30.8102,59679.0
2023-12-01 14:55:00,33.23,33.25,33.17,33.18,162580.0,30.801,30.8195,30.7454,30.7546,162580.0
2023-12-01 15:00:00,33.18,33.21,33.13,33.16,199227.0,30.7546,30.7824,30.7083,30.7361,199227.0
2023-12-01 15:05:00,33.16,33.17,33.11,33.15,129352.0,30.7361,30.7454,30.6898,30.7268,129352.0
2023-12-01 15:10:00,33.15,33.16,33.11,33.15,74093.0,30.7268,30.7361,30.6898,30.7268,74093.0
2023-12-01 15:15:00,33.15,33.15,33.07,33.08,77275.0,30.7268,30.7268,30.6527,30.6619,77275.0
2023-12-01 15:20:00,33.08,33.12,33.07,33.12,86147.0,30.6619,30.699,30.6527,30.699,86147.0
2023-12-01 15:25:00,33.12,33.18,33.1,33.16,146768.0,30.699,30.7546,30.6805,30.7361,146768.0
2023-12-01 15:30:00,33.16,33.23,33.15,33.21,117871.0,30.7361,30.801,30.7268,30.7824,117871.0
2023-12-01 15:35:00,33.21,33.26,33.17,33.19,126562.0,30.7824,30.8288,30.7454,30.7639,126562.0
2023-12-01 15:40:00,33.19,33.24,33.17,33.22,171662.0,30.7639,30.8102,30.7454,30.7917,171662.0
2023-12-01 15:45:00,33.21,33.23,33.17,33.23,136457.0,30.7824,30.801,30.7454,30.801,136457.0
2023-12-01 15:50:00,33.24,33.28,33.19,33.2,407734.0,30.8102,30.8473,30.7639,30.7732,407734.0
2023-12-01 15:55:00,33.21,33.28,33.2,33.28,621418.0,30.7824,30.8473,30.7732,30.8473,621418.0
2023-12-04 09:30:00,33.0,33.18,32.97,33.08,335991.0,30.5878,30.7546,30.56,30.6619,335991.0
2023-12-04 09:35:00,33.09,33.21,33.08,33.19,67969.0,30.6712,30.7824,30.6619,30.7639,67969.0
2023-12-04 09:40:00,33.19,33.41,33.19,33.4,90383.0,30.7639,30.9678,30.7639,30.9586,90383.0
2023-12-04 09:45:00,33.41,33.56,33.4,33.5,117446.0,30.9678,31.1069,30.9586,31.0512,117446.0
2023-12-04 09:50:00,33.49,33.54,33.38,33.38,78655.0,31.042,31.0883,30.94,30.94,78655.0
2023-12-04 09:55:00,33.39,33.4,33.18,33.23,67465.0,30.9493,30.9586,30.7546,30.801,67465.0
2023-12-04 10:00:00,33.22,33.35,33.18,33.3,67747.0,30.7917,30.9122,30.7546,30.8659,67747.0
2023-12-04 10:05:00,33.3,33.46,33.26,33.45,65162.0,30.8659,31.0142,30.8288,31.0049,65162.0
2023-12-04 10:10:00,33.45,33.49,33.4,33.47,54636.0,31.0049,31.042,30.9586,31.0234,54636.0
2023-12-04 10:15:00,33.48,33.54,33.39,33.39,49175.0,31.0327,31.0883,30.9493,30.9493,49175.0
2023-12-04 10:20:00,33.39,33.43,33.35,33.37,44513.0,30.9493,30.9864,30.9122,30.9307,44513.0
2023-12-04 10:25:00,33.39,33.42,33.31,33.34,54115.0,30.9493,30.9771,30.8751,30.9029,54115.0
2023-12-04 10:30:00,33.34,33.36,33.28,33.31,65271.0,30.9029,30.9215,30.8473,30.8751,65271.0
2023-12-04 10:35:00,33.3,33.35,33.24,33.33,106332.0,30.8659,30.9122,30.8102,30.8937,106332.0
2023-12-04 10:40:00,33.34,33.36,33.28,33.33,137787.0,30.9029,30.9215,30.8473,30.8937,137787.0
2023-12-04 10:45:00,33.33,33.44,33.3,33.43,53781.0,30.8937,30.9956,30.8659,30.9864,53781.0
2023-12-04 10:50:00,33.42,33.43,33.37,33.39,78888.0,30.9771,30.9864,30.9307,30.9493,78888.0
2023-12-04 10:55:00,33.39,33.45,33.35,33.44,258113.0,30.9493,31.0049,30.9122,30.9956,258113.0
2023-12-04 11:00:00,33.43,33.48,33.35,33.43,85620.0,30.9864,31.0327,30.9122,30.9864,85620.0
2023-12-04 11:05:00,33.43,33.48,33.41,33.45,91272.0,30.9864,31.0327,30.9678,31.0049,91272.0
2023-12-04 11:10:00,33.45,33.47,33.38,33.46,98381.0,31.0049,31.0234,30.94,31.0142,98381.0
2023-12-04 11:15:00,33.47,33.58,33.46,33.58,111098.0,31.0234,31.1254,31.0142,31.1254,111098.0
2023-12-04 11:20:00,33.58,33.63,33.54,33.54,64235.0,31.1254,31.1717,31.0883,31.0883,64235.0
2023-12-04 11:25:00,33.53,33.54,33.48,33.48,63089.0,31.079,31.0883,31.0327,31.0327,63089.0
2023-12-04 11:30:00,33.48,33.49,33.35,33.36,33250.0,31.0327,31.042,30.9122,30.9215,33250.0
2023-12-04 11:35:00,33.35,33.41,33.34,33.4,28500.0,30.9122,30.9678,30.9029,30.9586,28500.0
2023-12-04 11:40:00,33.4,33.47,33.39,33.45,33284.0,30.9586,31.0234,30.9493,31.0049,33284.0
2023-12-04 11:45:00,33.44,33.48,33.42,33.43,40630.0,30.9956,31.0327,30.9771,30.9864,40630.0
2023-12-04 11:50:00,33.43,33.48,33.42,33.43,66500.0,30.9864,31.0327,30.9771,30.9864,66500.0
2023-12-04 11:55:00,33.43,33.46,33.38,33.44,48688.0,30.9864,31.0142,30.94,30.9956,48688.0
2023-12-04 12:00:00,33.44,33.46,33.4,33.41,33300.0,30.9956,31.0142,30.9586,30.9678,33300.0
2023-12-04 12:05:00,33.42,33.48,33.4,33.47,34266.0,30.9771,31.0327,30.9586,31.0234,34266.0
2023-12-04 12:10:00,33.47,33.47,33.42,33.47,29676.0,31.0234,31.0234,30.9771,31.0234,29676.0
2023-12-04 12:15:00,33.47,33.47,33.43,33.44,47122.0,31.0234,31.0234,30.9864,30.9956,47122.0
2023-12-04 12:20:00,33.44,33.47,33.39,33.4,266368.0,30.9956,31.0234,30.9493,30.9586,266368.0
2023-12-04 12:25:00,33.4,33.41,33.35,33.36,96264.0,30.9586,30.9678,30.9122,30.9215,96264.0
2023-12-04 12:30:00,33.36,33.4,33.3,33.39,118685.0,30.9215,30.9586,30.8659,30.9493,118685.0
2023-12-04 12:35:00,33.39,33.39,33.31,33.36,112583.0,30.9493,30.9493,30.8751,30.9215,112583.0
2023-12-04 12:40:00,33.37,33.42,33.36,33.42,78895.0,30.9307,30.9771,30.9215,30.9771,78895.0
2023-12-04 12:45:00,33.43,33.44,33.38,33.4,95839.0,30.9864,30.9956,30.94,30.9586,95839.0
2023-12-04 12:50:00,33.39,33.39,33.36,33.38,25465.0,30.9493,30.9493,30.9215,30.94,25465.0
2023-12-04 12:55:00,33.38,33.42,33.37,33.39,49716.0,30.94,30.9771,30.9307,30.9493,49716.0
2023-12-04 13:00:00,33.39,33.39,33.34,33.36,37992.0,30.9493,30.9493,30.9029,30.9215,37992.0
2023-12-04 13:05:00,33.36,33.43,33.34,33.41,39534.0,30.9215,30.9864,30.9029,30.9678,39534.0
2023-12-04 13:10:00,33.41,33.41,33.38,33.39,43151.0,30.9678,30.9678,30.94,30.9493,43151.0
2023-12-04 13:15:00,33.39,33.39,33.36,33.37,43443.0,30.9493,30.9493,30.9215,30.9307,43443.0
2023-12-04 13:20:00,33.37,33.37,33.29,33.3,76565.0,30.9307,30.9307,30.8566,30.8659,76565.0
2023-12-04 13:25:00,33.3,33.36,33.3,33.32,87490.0,30.8659,30.9215,30.8659,30.8844,87490.0
2023-12-04 13:30:00,33.31,33.34,33.28,33.28,103337.0,30.8751,30.9029,30.8473,30.8473,103337.0
2023-12-04 13:35:00,33.28,33.3,33.26,33.27,62199.0,30.8473,30.8659,30.8288,30.8381,62199.0
2023-12-04 13:40:00,33.27,33.27,33.24,33.25,47623.0,30.8381,30.8381,30.8102,30.8195,47623.0
2023-12-04 13:45:00,33.25,33.29,33.23,33.26,69735.0,30.8195,30.8566,30.801,30.8288,69735.0
2023-12-04 13:50:00,33.25,33.31,33.25,33.26,309731.0,30.8195,30.8751,30.8195,30.8288,309731.0
2023-12-04 13:55:00,33.25,33.26,33.2,33.22,57609.0,30.8195,30.8288,30.7732,30.7917,57609.0
2023-12-04 14:00:00,33.22,33.28,33.21,33.25,56136.0,30.7917,30.8473,30.7824,30.8195,56136.0
2023-12-04 14:05:00,33.25,33.26,33.21,33.26,36016.0,30.8195,30.8288,30.7824,30.8288,36016.0
2023-12-04 14:10:00,33.25,33.28,33.24,33.27,29556.0,30.8195,30.8473,30.8102,30.8381,29556.0
2023-12-04 14:15:00,33.26,33.27,33.2,33.23,54096.0,30.8288,30.8381,30.7732,30.801,54096.0
2023-12-04 14:20:00,33.23,33.24,33.19,33.2,59031.0,30.801,30.8102,30.7639,30.7732,59031.0
2023-12-04 14:25:00,33.2,33.22,33.17,33.2,59971.0,30.7732,30.7917,30.7454,30.7732,59971.0
2023-12-04 14:30:00,33.19,33.24,33.18,33.19,52201.0,30.7639,30.8102,30.7546,30.7639,52201.0
2023-12-04 14:35:00,33.19,33.22,33.19,33.2,31466.0,30.7639,30.7917,30.7639,30.7732,31466.0
2023-12-04 14:40:00,33.2,33.25,33.19,33.24,89942.0,30.7732,30.8195,30.7639,30.8102,89942.0
2023-12-04 14:45:00,33.24,33.25,33.2,33.2,67408.0,30.8102,30.8195,30.7732,30.7732,67408.0
2023-12-04 14:50:00,33.2,33.25,33.2,33.24,30041.0,30.7732,30.8195,30.7732,30.8102,30041.0
2023-12-04 14:55:00,33.25,33.25,33.19,33.22,97781.0,30.8195,30.8195,30.7639,30.7917,97781.0
2023-12-04 15:00:00,33.22,33.28,33.21,33.25,103511.0,30.7917,30.8473,30.7824,30.8195,103511.0
2023-12-04 15:05:00,33.25,33.28,33.22,33.24,169305.0,30.8195,30.8473,30.7917,30.8102,169305.0
2023-12-04 15:10:00,33.24,33.28,33.23,33.26,101683.0,30.8102,30.8473,30.801,30.8288,101683.0
2023-12-04 15:15:00,33.25,33.26,33.22,33.25,61135.0,30.8195,30.8288,30.7917,30.8195,61135.0
2023-12-04 15:20:00,33.25,33.26,33.19,33.21,65263.0,30.8195,30.8288,30.7639,30.7824,65263.0
2023-12-04 15:25:00,33.22,33.22,33.14,33.16,104693.0,30.7917,30.7917,30.7176,30.7361,104693.0
2023-12-04 15:30:00,33.17,33.19,33.14,33.16,319469.0,30.7454,30.7639,30.7176,30.7361,319469.0
2023-12-04 15:35:00,33.16,33.19,33.14,33.17,93198.0,30.7361,30.7639,30.7176,30.7454,93198.0
2023-12-04 15:40:00,33.17,33.19,33.15,33.18,107247.0,30.7454,30.7639,30.7268,30.7546,107247.0
2023-12-04 15:45:00,33.18,33.23,33.14,33.23,129729.0,30.7546,30.801,30.7176,30.801,129729.0
2023-12-04 15:50:00,33.22,33.26,33.18,33.25,363384.0,30.7917,30.8288,30.7546,30.8195,363384.0
2023-12-04 15:55:00,33.24,33.33,33.24,33.27,847565.0,30.8102,30.8937,30.8102,30.8381,847565.0
2023-12-05 09:30:00,33.12,33.14,32.96,33.12,187637.0,30.699,30.7176,30.5507,30.699,187637.0
2023-12-05 09:35:00,33.1,33.19,33.04,33.15,80360.0,30.6805,30.7639,30.6249,30.7268,80360.0
2023-12-05 09:40:00,33.15,33.15,32.87,32.9,55902.0,30.7268,30.7268,30.4673,30.4951,55902.0
2023-12-05 09:45:00,32.91,33.1,32.9,32.98,73692.0,30.5044,30.6805,30.4951,30.5693,73692.0
2023-12-05 09:50:00,32.98,33.04,32.92,33.02,43119.0,30.5693,30.6249,30.5136,30.6063,43119.0
2023-12-05 09:55:00,33.01,33.01,32.86,32.89,41050.0,30.5971,30.5971,30.458,30.4858,41050.0
2023-12-05 10:00:00,32.89,33.07,32.89,32.98,86594.0,30.4858,30.6527,30.4858,30.5693,86594.0
2023-12-05 10:05:00,32.97,33.02,32.9,32.96,60055.0,30.56,30.6063,30.4951,30.5507,60055.0
2023-12-05 10:10:00,32.96,32.96,32.86,32.88,48005.0,30.5507,30.5507,30.458,30.4766,48005.0
2023-12-05 10:15:00,32.88,32.88,32.8,32.8,102825.0,30.4766,30.4766,30.4024,30.4024,102825.0
2023-12-05 10:20:00,32.8,32.91,32.77,32.87,99393.0,30.4024,30.5044,30.3746,30.4673,99393.0
2023-12-05 10:25:00,32.88,32.96,32.8,32.96,69069.0,30.4766,30.5507,30.4024,30.5507,69069.0
2023-12-05 10:30:00,32.96,32.97,32.83,32.84,65176.0,30.5507,30.56,30.4302,30.4395,65176.0
2023-12-05 10:35:00,32.84,32.92,32.83,32.9,59989.0,30.4395,30.5136,30.4302,30.4951,59989.0
2023-12-05 10:40:00,32.9,33.01,32.86,33.01,58547.0,30.4951,30.5971,30.458,30.5971,58547.0
2023-12-05 10:45:00,33.01,33.01,32.82,32.91,150976.0,30.5971,30.5971,30.4209,30.5044,150976.0
2023-12-05 10:50:00,32.9,32.92,32.78,32.87,99072.0,30.4951,30.5136,30.3839,30.4673,99072.0
2023-12-05 10:55:00,32.88,33.0,32.86,32.98,72716.0,30.4766,30.5878,30.458,30.5693,72716.0
2023-12-05 11:00:00,33.0,33.05,32.96,33.04,62943.0,30.5878,30.6341,30.5507,30.6249,62943.0
2023-12-05 11:05:00,33.04,33.09,33.01,33.07,44709.0,30.6249,30.6712,30.5971,30.6527,44709.0
2023-12-05 11:10:00,33.07,33.1,33.01,33.04,54699.0,30.6527,30.6805,30.5971,30.6249,54699.0
2023-12-05 11:15:00,33.04,33.16,33.01,33.08,69737.0,30.6249,30.7361,30.5971,30.6619,69737.0
2023-12-05 11:20:00,33.08,33.12,33.03,33.03,62854.0,30.6619,30.699,30.6156,30.6156,62854.0
2023-12-05 11:25:00,33.03,33.17,33.03,33.16,57566.0,30.6156,30.7454,30.6156,30.7361,57566.0
2023-12-05 11:30:00,33.16,33.17,33.09,33.09,42356.0,30.7361,30.7454,30.6712,30.6712,42356.0
2023-12-05 11:35:00,33.09,33.17,33.09,33.14,81779.0,30.6712,30.7454,30.6712,30.7176,81779.0
2023-12-05 11:40:00,33.13,33.19,33.11,33.18,86271.0,30.7083,30.7639,30.6898,30.7546,86271.0
2023-12-05 11:45:00,33.18,33.2,33.15,33.17,80942.0,30.7546,30.7732,30.7268,30.7454,80942.0
2023-12-05 11:50:00,33.16,33.23,33.11,33.13,75567.0,30.7361,30.801,30.6898,30.7083,75567.0
2023-12-05 11:55:00,33.13,33.15,33.09,33.12,64102.0,30.7083,30.7268,30.6712,30.699,64102.0
2023-12-05 12:00:00,33.11,33.17,33.07,33.16,48601.0,30.6898,30.7454,30.6527,30.7361,48601.0
2023-12-05 12:05:00,33.16,33.19,33.11,33.11,33085.0,30.7361,30.7639,30.6898,30.6898,33085.0
2023-12-05 12:10:00,33.12,33.16,33.11,33.14,35117.0,30.699,30.7361,30.6898,30.7176,35117.0
2023-12-05 12:15:00,33.14,33.17,33.09,33.12,45786.0,30.7176,30.7454,30.6712,30.699,45786.0
2023-12-05 12:20:00,33.12,33.15,33.09,33.1,62575.0,30.699,30.7268,30.6712,30.6805,62575.0
2023-12-05 12:25:00,33.11,33.14,33.09,33.12,50615.0,30.6898,30.7176,30.6712,30.699,50615.0
2023-12-05 12:30:00,33.12,33.13,33.08,33.13,51629.0,30.699,30.7083,30.6619,30.7083,51629.0
2023-12-05 12:35:00,33.14,33.17,33.13,33.16,27018.0,30.7176,30.7454,30.7083,30.7361,27018.0
2023-12-05 12:40:00,33.16,33.18,33.11,33.14,80878.0,30.7361,30.7546,30.6898,30.7176,80878.0
2023-12-05 12:45:00,33.14,33.16,33.12,33.14,47651.0,30.7176,30.7361,30.699,30.7176,47651.0
2023-12-05 12:50:00,33.14,33.17,33.11,33.16,36344.0,30.7176,30.7454,30.6898,30.7361,36344.0
2023-12-05 12:55:00,33.16,33.23,33.15,33.17,46870.0,30.7361,30.801,30.7268,30.7454,46870.0
2023-12-05 13:00:00,33.16,33.17,33.1,33.11,67275.0,30.7361,30.7454,30.6805,30.6898,67275.0
2023-12-05 13:05:00,33.1,33.12,33.07,33.09,95707.0,30.6805,30.699,30.6527,30.6712,95707.0
2023-12-05 13:10:00,33.09,33.12,33.09,33.12,47834.0,30.6712,30.699,30.6712,30.699,47834.0
2023-12-05 13:15:00,33.12,33.16,33.1,33.16,32587.0,30.699,30.7361,30.6805,30.7361,32587.0
2023-12-05 13:20:00,33.16,33.2,33.14,33.19,27040.0,30.7361,30.7732,30.7176,30.7639,27040.0
2023-12-05 13:25:00,33.2,33.2,33.14,33.15,42111.0,30.7732,30.7732,30.7176,30.7268,42111.0
2023-12-05 13:30:00,33.16,33.16,33.1,33.11,43865.0,30.7361,30.7361,30.6805,30.6898,43865.0
2023-12-05 13:35:00,33.11,33.19,33.11,33.18,35285.0,30.6898,30.7639,30.6898,30.7546,35285.0
2023-12-05 13:40:00,33.18,33.18,33.11,33.15,43177.0,30.7546,30.7546,30.6898,30.7268,43177.0
2023-12-05 13:45:00,33.15,33.16,33.11,33.13,48261.0,30.7268,30.7361,30.6898,30.7083,48261.0
2023-12-05 13:50:00,33.12,33.14,33.1,33.14,36173.0,30.699,30.7176,30.6805,30.7176,36173.0
2023-12-05 13:55:00,33.14,33.15,33.13,33.15,34610.0,30.7176,30.7268,30.7083,30.7268,34610.0
2023-12-05 14:00:00,33.14,33.16,33.14,33.15,37428.0,30.7176,30.7361,30.7176,30.7268,37428.0
2023-12-05 14:05:00,33.15,33.2,33.14,33.19,64001.0,30.7268,30.7732,30.7176,30.7639,64001.0
2023-12-05 14:10:00,33.19,33.23,33.18,33.19,86441.0,30.7639,30.801,30.7546,30.7639,86441.0
2023-12-05 14:15:00,33.19,33.19,33.15,33.17,69013.0,30.7639,30.7639,30.7268,30.7454,69013.0
2023-12-05 14:20:00,33.17,33.2,33.15,33.2,45173.0,30.7454,30.7732,30.7268,30.7732,45173.0
2023-12-05 14:25:00,33.2,33.21,33.19,33.2,47276.0,30.7732,30.7824,30.7639,30.7732,47276.0
2023-12-05 14:30:00,33.2,33.23,33.17,33.18,48150.0,30.7732,30.801,30.7454,30.7546,48150.0
2023-12-05 14:35:00,33.18,33.22,33.17,33.18,44764.0,30.7546,30.7917,30.7454,30.7546,44764.0
2023-12-05 14:40:00,33.17,33.21,33.17,33.18,42359.0,30.7454,30.7824,30.7454,30.7546,42359.0
2023-12-05 14:45:00,33.19,33.19,33.14,33.17,38173.0,30.7639,30.7639,30.7176,30.7454,38173.0
2023-12-05 14:50:00,33.17,33.22,33.17,33.2,41141.0,30.7454,30.7917,30.7454,30.7732,41141.0
2023-12-05 14:55:00,33.2,33.2,33.16,33.18,53392.0,30.7732,30.7732,30.7361,30.7546,53392.0
2023-12-05 15:00:00,33.18,33.2,33.14,33.19,58300.0,30.7546,30.7732,30.7176,30.7639,58300.0
2023-12-05 15:05:00,33.18,33.23,33.18,33.2,87835.0,30.7546,30.801,30.7546,30.7732,87835.0
2023-12-05 15:10:00,33.2,33.23,33.18,33.23,128637.0,30.7732,30.801,30.7546,30.801,128637.0
2023-12-05 15:15:00,33.22,33.29,33.22,33.29,95982.0,30.7917,30.8566,30.7917,30.8566,95982.0
2023-12-05 15:20:00,33.29,33.3,33.25,33.27,94174.0,30.8566,30.8659,30.8195,30.8381,94174.0
2023-12-05 15:25:00,33.27,33.28,33.18,33.2,184162.0,30.8381,30.8473,30.7546,30.7732,184162.0
2023-12-05 15:30:00,33.2,33.27,33.2,33.23,118928.0,30.7732,30.8381,30.7732,30.801,118928.0
2023-12-05 15:35:00,33.23,33.25,33.21,33.24,96298.0,30.801,30.8195,30.7824,30.8102,96298.0
2023-12-05 15:40:00,33.23,33.24,33.17,33.19,125183.0,30.801,30.8102,30.7454,30.7639,125183.0
2023-12-05 15:45:00,33.19,33.19,33.16,33.18,130846.0,30.7639,30.7639,30.7361,30.7546,130846.0
2023-12-05 15:50:00,33.17,33.19,33.13,33.15,244449.0,30.7454,30.7639,30.7083,30.7268,244449.0
2023-12-05 15:55:00,33.15,33.19,33.14,33.17,468734.0,30.7268,30.7639,30.7176,30.7454,468734.0
2023-12-06 09:30:00,33.4,33.76,33.37,33.56,198932.0,30.9586,31.2922,30.9307,31.1069,198932.0
2023-12-06 09:35:00,33.55,33.56,33.38,33.53,62081.0,31.0976,31.1069,30.94,31.079,62081.0
2023-12-06 09:40:00,33.54,33.63,33.45,33.57,67359.0,31.0883,31.1717,31.0049,31.1161,67359.0
2023-12-06 09:45:00,33.57,33.7,33.57,33.65,130284.0,31.1161,31.2366,31.1161,31.1903,130284.0
2023-12-06 09:50:00,33.65,33.83,33.64,33.82,136252.0,31.1903,31.3571,31.181,31.3479,136252.0
2023-12-06 09:55:00,33.83,33.97,33.78,33.96,118988.0,31.3571,31.4869,31.3108,31.4776,118988.0
2023-12-06 10:00:00,33.97,34.12,33.96,34.12,218520.0,31.4869,31.6259,31.4776,31.6259,218520.0
2023-12-06 10:05:00,34.12,34.2,34.02,34.17,137312.0,31.6259,31.7001,31.5332,31.6723,137312.0
2023-12-06 10:10:00,34.17,34.21,34.1,34.17,201572.0,31.6723,31.7093,31.6074,31.6723,201572.0
2023-12-06 10:15:00,34.18,34.2,34.12,34.18,133860.0,31.6815,31.7001,31.6259,31.6815,133860.0
2023-12-06 10:20:00,34.18,34.21,34.08,34.12,145218.0,31.6815,31.7093,31.5888,31.6259,145218.0
2023-12-06 10:25:00,34.13,34.19,34.07,34.08,138584.0,31.6352,31.6908,31.5796,31.5888,138584.0
2023-12-06 10:30:00,34.08,34.19,34.04,34.17,147667.0,31.5888,31.6908,31.5518,31.6723,147667.0
2023-12-06 10:35:00,34.17,34.17,34.08,34.12,89635.0,31.6723,31.6723,31.5888,31.6259,89635.0
2023-12-06 10:40:00,34.11,34.13,34.04,34.05,60667.0,31.6167,31.6352,31.5518,31.561,60667.0
2023-12-06 10:45:00,34.05,34.08,34.0,34.07,103836.0,31.561,31.5888,31.5147,31.5796,103836.0
2023-12-06 10:50:00,34.07,34.07,33.9,33.91,103756.0,31.5796,31.5796,31.422,31.4313,103756.0
2023-12-06 10:55:00,33.91,33.96,33.88,33.95,53174.0,31.4313,31.4776,31.4035,31.4683,53174.0
2023-12-06 11:00:00,33.95,33.97,33.86,33.87,101547.0,31.4683,31.4869,31.3849,31.3942,101547.0
2023-12-06 11:05:00,33.88,34.0,33.82,33.84,141995.0,31.4035,31.5147,31.3479,31.3664,141995.0
2023-12-06 11:10:00,33.84,34.0,33.81,34.0,112445.0,31.3664,31.5147,31.3386,31.5147,112445.0
2023-12-06 11:15:00,33.99,34.01,33.91,33.94,66776.0,31.5054,31.524,31.4313,31.4591,66776.0
2023-12-06 11:20:00,33.95,33.97,33.91,33.95,71391.0,31.4683,31.4869,31.4313,31.4683,71391.0
2023-12-06 11:25:00,33.94,34.02,33.94,33.97,56797.0,31.4591,31.5332,31.4591,31.4869,56797.0
2023-12-06 11:30:00,33.97,33.98,33.86,33.9,81917.0,31.4869,31.4962,31.3849,31.422,81917.0
2023-12-06 11:35:00,33.9,33.92,33.82,33.88,63259.0,31.422,31.4405,31.3479,31.4035,63259.0
2023-12-06 11:40:00,33.87,33.87,33.79,33.8,77813.0,31.3942,31.3942,31.32,31.3293,77813.0
2023-12-06 11:45:00,33.8,33.83,33.73,33.75,78709.0,31.3293,31.3571,31.2644,31.283,78709.0
2023-12-06 11:50:00,33.75,33.8,33.74,33.78,54904.0,31.283,31.3293,31.2737,31.3108,54904.0
2023-12-06 11:55:00,33.78,33.81,33.74,33.8,26836.0,31.3108,31.3386,31.2737,31.3293,26836.0
2023-12-06 12:00:00,33.8,33.8,33.64,33.65,74413.0,31.3293,31.3293,31.181,31.1903,74413.0
2023-12-06 12:05:00,33.64,33.67,33.61,33.66,34153.0,31.181,31.2088,31.1532,31.1995,34153.0
2023-12-06 12:10:00,33.65,33.69,33.63,33.63,47163.0,31.1903,31.2274,31.1717,31.1717,47163.0
2023-12-06 12:15:00,33.63,33.67,33.61,33.61,37443.0,31.1717,31.2088,31.1532,31.1532,37443.0
2023-12-06 12:20:00,33.61,33.62,33.55,33.59,106948.0,31.1532,31.1625,31.0976,31.1347,106948.0
2023-12-06 12:25:00,33.59,33.62,33.56,33.57,48817.0,31.1347,31.1625,31.1069,31.1161,48817.0
2023-12-06 12:30:00,33.57,33.59,33.53,33.55,21526.0,31.1161,31.1347,31.079,31.0976,21526.0
2023-12-06 12:35:00,33.55,33.59,33.52,33.57,54935.0,31.0976,31.1347,31.0698,31.1161,54935.0
2023-12-06 12:40:00,33.58,33.61,33.57,33.61,29649.0,31.1254,31.1532,31.1161,31.1532,29649.0
2023-12-06 12:45:00,33.6,33.61,33.55,33.58,26983.0,31.1439,31.1532,31.0976,31.1254,26983.0
2023-12-06 12:50:00,33.59,33.61,33.52,33.55,41979.0,31.1347,31.1532,31.0698,31.0976,41979.0
2023-12-06 12:55:00,33.55,33.55,33.47,33.49,37653.0,31.0976,31.0976,31.0234,31.042,37653.0
2023-12-06 13:00:00,33.48,33.54,33.47,33.49,72467.0,31.0327,31.0883,31.0234,31.042,72467.0
2023-12-06 13:05:00,33.5,33.57,33.46,33.56,120707.0,31.0512,31.1161,31.0142,31.1069,120707.0
2023-12-06 13:10:00,33.56,33.61,33.54,33.55,41556.0,31.1069,31.1532,31.0883,31.0976,41556.0
2023-12-06 13:15:00,33.55,33.57,33.52,33.56,74587.0,31.0976,31.1161,31.0698,31.1069,74587.0
2023-12-06 13:20:00,33.56,33.59,33.54,33.57,62615.0,31.1069,31.1347,31.0883,31.1161,62615.0
2023-12-06 13:25:00,33.57,33.62,33.56,33.61,34095.0,31.1161,31.1625,31.1069,31.1532,34095.0
2023-12-06 13:30:00,33.61,33.65,33.6,33.61,25552.0,31.1532,31.1903,31.1439,31.1532,25552.0
2023-12-06 13:35:00,33.61,33.63,33.6,33.61,18812.0,31.1532,31.1717,31.1439,31.1532,18812.0
2023-12-06 13:40:00,33.61,33.63,33.58,33.58,19573.0,31.1532,31.1717,31.1254,31.1254,19573.0
2023-12-06 13:45:00,33.59,33.61,33.57,33.58,38651.0,31.1347,31.1532,31.1161,31.1254,38651.0
2023-12-06 13:50:00,33.58,33.59,33.54,33.57,21917.0,31.1254,31.1347,31.0883,31.1161,21917.0
2023-12-06 13:55:00,33.57,33.63,33.53,33.54,99403.0,31.1161,31.1717,31.079,31.0883,99403.0
2023-12-06 14:00:00,33.53,33.64,33.53,33.64,51265.0,31.079,31.181,31.079,31.181,51265.0
2023-12-06 14:05:00,33.64,33.68,33.63,33.68,36583.0,31.181,31.2181,31.1717,31.2181,36583.0
2023-12-06 14:10:00,33.68,33.69,33.62,33.63,79567.0,31.2181,31.2274,31.1625,31.1717,79567.0
2023-12-06 14:15:00,33.62,33.65,33.6,33.63,34556.0,31.1625,31.1903,31.1439,31.1717,34556.0
2023-12-06 14:20:00,33.63,33.64,33.55,33.57,50897.0,31.1717,31.181,31.0976,31.1161,50897.0
2023-12-06 14:25:00,33.56,33.57,33.52,33.55,47031.0,31.1069,31.1161,31.0698,31.0976,47031.0
2023-12-06 14:30:00,33.55,33.57,33.52,33.52,45010.0,31.0976,31.1161,31.0698,31.0698,45010.0
2023-12-06 14:35:00,33.52,33.53,33.48,33.52,34620.0,31.0698,31.079,31.0327,31.0698,34620.0
2023-12-06 14:40:00,33.52,33.53,33.43,33.45,43899.0,31.0698,31.079,30.9864,31.0049,43899.0
2023-12-06 14:45:00,33.45,33.45,33.4,33.43,37188.0,31.0049,31.0049,30.9586,30.9864,37188.0
2023-12-06 14:50:00,33.43,33.44,33.39,33.44,46121.0,30.9864,30.9956,30.9493,30.9956,46121.0
2023-12-06 14:55:00,33.44,33.44,33.38,33.39,73008.0,30.9956,30.9956,30.94,30.9493,73008.0
2023-12-06 15:00:00,33.39,33.43,33.36,33.4,58203.0,30.9493,30.9864,30.9215,30.9586,58203.0
2023-12-06 15:05:00,33.4,33.42,33.38,33.4,51205.0,30.9586,30.9771,30.94,30.9586,51205.0
2023-12-06 15:10:00,33.4,33.4,33.34,33.36,51713.0,30.9586,30.9586,30.9029,30.9215,51713.0
2023-12-06 15:15:00,33.36,33.38,33.34,33.35,52970.0,30.9215,30.94,30.9029,30.9122,52970.0
2023-12-06 15:20:00,33.36,33.36,33.23,33.25,83290.0,30.9215,30.9215,30.801,30.8195,83290.0
2023-12-06 15:25:00,33.23,33.25,33.19,33.23,72709.0,30.801,30.8195,30.7639,30.801,72709.0
2023-12-06 15:30:00,33.22,33.26,33.2,33.23,75745.0,30.7917,30.8288,30.7732,30.801,75745.0
2023-12-06 15:35:00,33.23,33.24,33.12,33.13,82733.0,30.801,30.8102,30.699,30.7083,82733.0
2023-12-06 15:40:00,33.13,33.15,33.1,33.12,132378.0,30.7083,30.7268,30.6805,30.699,132378.0
2023-12-06 15:45:00,33.12,33.13,33.05,33.08,165314.0,30.699,30.7083,30.6341,30.6619,165314.0
2023-12-06 15:50:00,33.08,33.1,33.01,33.06,296058.0,30.6619,30.6805,30.5971,30.6434,296058.0
2023-12-06 15:55:00,33.05,33.1,33.04,33.06,736163.0,30.6341,30.6805,30.6249,30.6434,736163.0
2023-12-07 09:30:00,33.53,33.8,33.36,33.4,397623.0,31.079,31.3293,30.9215,30.9586,397623.0
2023-12-07 09:35:00,33.42,33.52,33.37,33.47,147365.0,30.9771,31.0698,30.9307,31.0234,147365.0
2023-12-07 09:40:00,33.47,33.7,33.46,33.58,189196.0,31.0234,31.2366,31.0142,31.1254,189196.0
2023-12-07 09:45:00,33.58,33.77,33.57,33.76,290159.0,31.1254,31.3015,31.1161,31.2922,290159.0
2023-12-07 09:50:00,33.77,33.98,33.77,33.96,285116.0,31.3015,31.4962,31.3015,31.4776,285116.0
2023-12-07 09:55:00,33.95,34.07,33.9,34.05,377007.0,31.4683,31.5796,31.422,31.561,377007.0
2023-12-07 10:00:00,34.06,34.16,34.01,34.12,263537.0,31.5703,31.663,31.524,31.6259,263537.0
2023-12-07 10:05:00,34.11,34.23,34.1,34.15,292573.0,31.6167,31.7279,31.6074,31.6537,292573.0
2023-12-07 10:10:00,34.14,34.25,34.1,34.21,411226.0,31.6445,31.7464,31.6074,31.7093,411226.0
2023-12-07 10:15:00,34.22,34.34,34.18,34.19,417568.0,31.7186,31.8298,31.6815,31.6908,417568.0
2023-12-07 10:20:00,34.2,34.24,34.09,34.09,141472.0,31.7001,31.7372,31.5981,31.5981,141472.0
2023-12-07 10:25:00,34.09,34.1,33.98,34.0,170162.0,31.5981,31.6074,31.4962,31.5147,170162.0
2023-12-07 10:30:00,34.0,34.04,33.89,33.93,106428.0,31.5147,31.5518,31.4127,31.4498,106428.0
2023-12-07 10:35:00,33.92,33.98,33.88,33.9,330392.0,31.4405,31.4962,31.4035,31.422,330392.0
2023-12-07 10:40:00,33.89,33.89,33.77,33.82,111952.0,31.4127,31.4127,31.3015,31.3479,111952.0
2023-12-07 10:45:00,33.82,33.82,33.71,33.82,116394.0,31.3479,31.3479,31.2459,31.3479,116394.0
2023-12-07 10:50:00,33.82,33.95,33.76,33.93,191395.0,31.3479,31.4683,31.2922,31.4498,191395.0
2023-12-07 10:55:00,33.94,33.99,33.88,33.91,98071.0,31.4591,31.5054,31.4035,31.4313,98071.0
2023-12-07 11:00:00,33.9,33.93,33.88,33.92,57908.0,31.422,31.4498,31.4035,31.4405,57908.0
2023-12-07 11:05:00,33.92,33.94,33.88,33.91,68091.0,31.4405,31.4591,31.4035,31.4313,68091.0
2023-12-07 11:10:00,33.91,33.92,33.83,33.85,255219.0,31.4313,31.4405,31.3571,31.3757,255219.0
2023-12-07 11:15:00,33.84,33.85,33.78,33.8,196383.0,31.3664,31.3757,31.3108,31.3293,196383.0
2023-12-07 11:20:00,33.8,33.84,33.79,33.8,73841.0,31.3293,31.3664,31.32,31.3293,73841.0
2023-12-07 11:25:00,33.8,33.82,33.78,33.8,206198.0,31.3293,31.3479,31.3108,31.3293,206198.0
2023-12-07 11:30:00,33.8,33.85,33.78,33.8,96320.0,31.3293,31.3757,31.3108,31.3293,96320.0
2023-12-07 11:35:00,33.8,33.82,33.75,33.78,88672.0,31.3293,31.3479,31.283,31.3108,88672.0
2023-12-07 11:40:00,33.79,33.82,33.75,33.78,68388.0,31.32,31.3479,31.283,31.3108,68388.0
2023-12-07 11:45:00,33.78,33.78,33.73,33.75,80161.0,31.3108,31.3108,31.2644,31.283,80161.0
2023-12-07 11:50:00,33.76,33.79,33.73,33.77,87957.0,31.2922,31.32,31.2644,31.3015,87957.0
2023-12-07 11:55:00,33.77,33.84,33.76,33.82,182806.0,31.3015,31.3664,31.2922,31.3479,182806.0
2023-12-07 12:00:00,33.83,33.87,33.81,33.85,104178.0,31.3571,31.3942,31.3386,31.3757,104178.0
2023-12-07 12:05:00,33.84,33.85,33.73,33.75,84267.0,31.3664,31.3757,31.2644,31.283,84267.0
2023-12-07 12:10:00,33.76,33.81,33.76,33.79,55430.0,31.2922,31.3386,31.2922,31.32,55430.0
2023-12-07 12:15:00,33.78,33.82,33.77,33.77,55029.0,31.3108,31.3479,31.3015,31.3015,55029.0
2023-12-07 12:20:00,33.77,33.79,33.73,33.75,146700.0,31.3015,31.32,31.2644,31.283,146700.0
2023-12-07 12:25:00,33.75,33.8,33.74,33.77,104041.0,31.283,31.3293,31.2737,31.3015,104041.0
2023-12-07 12:30:00,33.77,33.79,33.75,33.77,29583.0,31.3015,31.32,31.283,31.3015,29583.0
2023-12-07 12:35:00,33.77,33.78,33.73,33.77,49071.0,31.3015,31.3108,31.2644,31.3015,49071.0
2023-12-07 12:40:00,33.78,33.8,33.75,33.77,52911.0,31.3108,31.3293,31.283,31.3015,52911.0
2023-12-07 12:45:00,33.77,33.84,33.74,33.76,61605.0,31.3015,31.3664,31.2737,31.2922,61605.0
2023-12-07 12:50:00,33.75,33.77,33.69,33.72,81849.0,31.283,31.3015,31.2274,31.2552,81849.0
2023-12-07 12:55:00,33.72,33.76,33.71,33.72,58789.0,31.2552,31.2922,31.2459,31.2552,58789.0
2023-12-07 13:00:00,33.72,33.77,33.71,33.73,31801.0,31.2552,31.3015,31.2459,31.2644,31801.0
2023-12-07 13:05:00,33.73,33.75,33.72,33.73,35092.0,31.2644,31.283,31.2552,31.2644,35092.0
2023-12-07 13:10:00,33.73,33.77,33.72,33.76,74784.0,31.2644,31.3015,31.2552,31.2922,74784.0
2023-12-07 13:15:00,33.76,33.8,33.72,33.8,50334.0,31.2922,31.3293,31.2552,31.3293,50334.0
2023-12-07 13:20:00,33.8,33.82,33.77,33.82,100131.0,31.3293,31.3479,31.3015,31.3479,100131.0
2023-12-07 13:25:00,33.82,33.82,33.75,33.79,91956.0,31.3479,31.3479,31.283,31.32,91956.0
2023-12-07 13:30:00,33.79,33.8,33.74,33.79,202355.0,31.32,31.3293,31.2737,31.32,202355.0
2023-12-07 13:35:00,33.78,33.79,33.72,33.78,100119.0,31.3108,31.32,31.2552,31.3108,100119.0
2023-12-07 13:40:00,33.77,33.79,33.74,33.76,106932.0,31.3015,31.32,31.2737,31.2922,106932.0
2023-12-07 13:45:00,33.76,33.78,33.72,33.74,150214.0,31.2922,31.3108,31.2552,31.2737,150214.0
2023-12-07 13:50:00,33.75,33.8,33.74,33.78,159060.0,31.283,31.3293,31.2737,31.3108,159060.0
2023-12-07 13:55:00,33.78,33.79,33.75,33.77,57960.0,31.3108,31.32,31.283,31.3015,57960.0
2023-12-07 14:00:00,33.77,33.85,33.77,33.84,142362.0,31.3015,31.3757,31.3015,31.3664,142362.0
2023-12-07 14:05:00,33.84,33.87,33.82,33.87,98978.0,31.3664,31.3942,31.3479,31.3942,98978.0
2023-12-07 14:10:00,33.87,33.88,33.81,33.81,122614.0,31.3942,31.4035,31.3386,31.3386,122614.0
2023-12-07 14:15:00,33.81,33.84,33.8,33.81,77322.0,31.3386,31.3664,31.3293,31.3386,77322.0
2023-12-07 14:20:00,33.82,33.87,33.79,33.8,110195.0,31.3479,31.3942,31.32,31.3293,110195.0
2023-12-07 14:25:00,33.79,33.83,33.77,33.8,159009.0,31.32,31.3571,31.3015,31.3293,159009.0
2023-12-07 14:30:00,33.81,33.86,33.79,33.82,188592.0,31.3386,31.3849,31.32,31.3479,188592.0
2023-12-07 14:35:00,33.83,33.84,33.79,33.79,54172.0,31.3571,31.3664,31.32,31.32,54172.0
2023-12-07 14:40:00,33.79,33.81,33.75,33.77,44092.0,31.32,31.3386,31.283,31.3015,44092.0
2023-12-07 14:45:00,33.76,33.78,33.72,33.73,104815.0,31.2922,31.3108,31.2552,31.2644,104815.0
2023-12-07 14:50:00,33.73,33.74,33.66,33.67,38745.0,31.2644,31.2737,31.1995,31.2088,38745.0
2023-12-07 14:55:00,33.67,33.7,33.64,33.69,77293.0,31.2088,31.2366,31.181,31.2274,77293.0
2023-12-07 15:00:00,33.69,33.72,33.69,33.72,71417.0,31.2274,31.2552,31.2274,31.2552,71417.0
2023-12-07 15:05:00,33.71,33.74,33.66,33.68,186246.0,31.2459,31.2737,31.1995,31.2181,186246.0
2023-12-07 15:10:00,33.69,33.75,33.68,33.73,272386.0,31.2274,31.283,31.2181,31.2644,272386.0
2023-12-07 15:15:00,33.73,33.74,33.68,33.73,231731.0,31.2644,31.2737,31.2181,31.2644,231731.0
2023-12-07 15:20:00,33.73,33.81,33.73,33.8,176636.0,31.2644,31.3386,31.2644,31.3293,176636.0
2023-12-07 15:25:00,33.79,33.83,33.79,33.82,164280.0,31.32,31.3571,31.32,31.3479,164280.0
2023-12-07 15:30:00,33.82,33.84,33.77,33.8,265022.0,31.3479,31.3664,31.3015,31.3293,265022.0
2023-12-07 15:35:00,33.8,33.85,33.8,33.83,176299.0,31.3293,31.3757,31.3293,31.3571,176299.0
2023-12-07 15:40:00,33.83,33.87,33.82,33.86,333945.0,31.3571,31.3942,31.3479,31.3849,333945.0
2023-12-07 15:45:00,33.87,34.06,33.87,34.05,861381.0,31.3942,31.5703,31.3942,31.561,861381.0
2023-12-07 15:50:00,34.06,34.07,33.96,34.0,699512.0,31.5703,31.5796,31.4776,31.5147,699512.0
2023-12-07 15:55:00,33.99,34.0,33.92,33.96,621020.0,31.5054,31.5147,31.4405,31.4776,621020.0
2023-12-08 09:30:00,34.0,34.06,33.73,34.06,178983.0,31.5147,31.5703,31.2644,31.5703,178983.0
2023-12-08 09:35:00,34.05,34.14,34.0,34.02,78849.0,31.561,31.6445,31.5147,31.5332,78849.0
2023-12-08 09:40:00,34.03,34.2,34.02,34.19,113541.0,31.5425,31.7001,31.5332,31.6908,113541.0
2023-12-08 09:45:00,34.2,34.27,34.09,34.09,351481.0,31.7001,31.765,31.5981,31.5981,351481.0
2023-12-08 09:50:00,34.09,34.25,34.09,34.2,178281.0,31.5981,31.7464,31.5981,31.7001,178281.0
2023-12-08 09:55:00,34.2,34.22,34.15,34.21,65382.0,31.7001,31.7186,31.6537,31.7093,65382.0
2023-12-08 10:00:00,34.21,34.33,34.21,34.33,116125.0,31.7093,31.8206,31.7093,31.8206,116125.0
2023-12-08 10:05:00,34.33,34.47,34.32,34.47,150773.0,31.8206,31.9503,31.8113,31.9503,150773.0
2023-12-08 10:10:00,34.47,34.53,34.31,34.35,127912.0,31.9503,32.006,31.802,31.8391,127912.0
2023-12-08 10:15:00,34.35,34.35,34.26,34.32,79638.0,31.8391,31.8391,31.7557,31.8113,79638.0
2023-12-08 10:20:00,34.32,34.56,34.31,34.56,211793.0,31.8113,32.0338,31.802,32.0338,211793.0
2023-12-08 10:25:00,34.56,34.58,34.44,34.48,110434.0,32.0338,32.0523,31.9225,31.9596,110434.0
2023-12-08 10:30:00,34.48,34.52,34.42,34.43,125348.0,31.9596,31.9967,31.904,31.9133,125348.0
2023-12-08 10:35:00,34.42,34.46,34.33,34.43,103829.0,31.904,31.9411,31.8206,31.9133,103829.0
2023-12-08 10:40:00,34.43,34.45,34.35,34.39,127504.0,31.9133,31.9318,31.8391,31.8762,127504.0
2023-12-08 10:45:00,34.38,34.41,34.27,34.27,169459.0,31.8669,31.8947,31.765,31.765,169459.0
2023-12-08 10:50:00,34.27,34.42,34.26,34.42,150977.0,31.765,31.904,31.7557,31.904,150977.0
2023-12-08 10:55:00,34.42,34.47,34.39,34.43,82968.0,31.904,31.9503,31.8762,31.9133,82968.0
2023-12-08 11:00:00,34.44,34.46,34.38,34.41,75792.0,31.9225,31.9411,31.8669,31.8947,75792.0
2023-12-08 11:05:00,34.41,34.47,34.37,34.4,137045.0,31.8947,31.9503,31.8576,31.8855,137045.0
2023-12-08 11:10:00,34.4,34.4,34.28,34.3,106051.0,31.8855,31.8855,31.7742,31.7928,106051.0
2023-12-08 11:15:00,34.3,34.31,34.22,34.27,199293.0,31.7928,31.802,31.7186,31.765,199293.0
2023-12-08 11:20:00,34.27,34.29,34.24,34.27,136522.0,31.765,31.7835,31.7372,31.765,136522.0
2023-12-08 11:25:00,34.27,34.34,34.26,34.32,126928.0,31.765,31.8298,31.7557,31.8113,126928.0
2023-12-08 11:30:00,34.33,34.39,34.31,34.32,75947.0,31.8206,31.8762,31.802,31.8113,75947.0
2023-12-08 11:35:00,34.33,34.36,34.29,34.33,63165.0,31.8206,31.8484,31.7835,31.8206,63165.0
2023-12-08 11:40:00,34.32,34.32,34.23,34.23,126121.0,31.8113,31.8113,31.7279,31.7279,126121.0
2023-12-08 11:45:00,34.23,34.3,34.21,34.27,53147.0,31.7279,31.7928,31.7093,31.765,53147.0
2023-12-08 11:50:00,34.28,34.3,34.26,34.29,50253.0,31.7742,31.7928,31.7557,31.7835,50253.0
2023-12-08 11:55:00,34.29,34.35,34.28,34.33,59236.0,31.7835,31.8391,31.7742,31.8206,59236.0
2023-12-08 12:00:00,34.33,34.37,34.31,34.32,47262.0,31.8206,31.8576,31.802,31.8113,47262.0
2023-12-08 12:05:00,34.33,34.34,34.29,34.3,54573.0,31.8206,31.8298,31.7835,31.7928,54573.0
2023-12-08 12:10:00,34.3,34.32,34.26,34.3,190125.0,31.7928,31.8113,31.7557,31.7928,190125.0
2023-12-08 12:15:00,34.3,34.35,34.28,34.35,81516.0,31.7928,31.8391,31.7742,31.8391,81516.0
2023-12-08 12:20:00,34.35,34.4,34.35,34.37,61223.0,31.8391,31.8855,31.8391,31.8576,61223.0
2023-12-08 12:25:00,34.36,34.4,34.33,34.37,48326.0,31.8484,31.8855,31.8206,31.8576,48326.0
2023-12-08 12:30:00,34.37,34.38,34.33,34.34,32413.0,31.8576,31.8669,31.8206,31.8298,32413.0
2023-12-08 12:35:00,34.35,34.35,34.31,34.31,37470.0,31.8391,31.8391,31.802,31.802,37470.0
2023-12-08 12:40:00,34.32,34.36,34.3,34.36,32372.0,31.8113,31.8484,31.7928,31.8484,32372.0
2023-12-08 12:45:00,34.36,34.36,34.32,34.34,37057.0,31.8484,31.8484,31.8113,31.8298,37057.0
2023-12-08 12:50:00,34.34,34.35,34.3,34.34,33877.0,31.8298,31.8391,31.7928,31.8298,33877.0
2023-12-08 12:55:00,34.34,34.36,34.3,34.31,41184.0,31.8298,31.8484,31.7928,31.802,41184.0
2023-12-08 13:00:00,34.31,34.34,34.29,34.34,63382.0,31.802,31.8298,31.7835,31.8298,63382.0
2023-12-08 13:05:00,34.34,34.34,34.3,34.3,76100.0,31.8298,31.8298,31.7928,31.7928,76100.0
2023-12-08 13:10:00,34.3,34.37,34.3,34.37,95353.0,31.7928,31.8576,31.7928,31.8576,95353.0
2023-12-08 13:15:00,34.37,34.43,34.34,34.42,89781.0,31.8576,31.9133,31.8298,31.904,89781.0
2023-12-08 13:20:00,34.43,34.44,34.39,34.4,47058.0,31.9133,31.9225,31.8762,31.8855,47058.0
2023-12-08 13:25:00,34.4,34.41,34.37,34.38,60640.0,31.8855,31.8947,31.8576,31.8669,60640.0
2023-12-08 13:30:00,34.37,34.38,34.32,34.34,49750.0,31.8576,31.8669,31.8113,31.8298,49750.0
2023-12-08 13:35:00,34.34,34.37,34.3,34.32,110929.0,31.8298,31.8576,31.7928,31.8113,110929.0
2023-12-08 13:40:00,34.32,34.33,34.29,34.29,54303.0,31.8113,31.8206,31.7835,31.7835,54303.0
2023-12-08 13:45:00,34.3,34.31,34.29,34.3,99990.0,31.7928,31.802,31.7835,31.7928,99990.0
2023-12-08 13:50:00,34.3,34.34,34.28,34.34,88798.0,31.7928,31.8298,31.7742,31.8298,88798.0
2023-12-08 13:55:00,34.34,34.36,34.3,34.3,92105.0,31.8298,31.8484,31.7928,31.7928,92105.0
2023-12-08 14:00:00,34.31,34.37,34.3,34.37,99251.0,31.802,31.8576,31.7928,31.8576,99251.0
2023-12-08 14:05:00,34.37,34.39,34.35,34.37,41392.0,31.8576,31.8762,31.8391,31.8576,41392.0
2023-12-08 14:10:00,34.37,34.39,34.35,34.36,108456.0,31.8576,31.8762,31.8391,31.8484,108456.0
2023-12-08 14:15:00,34.36,34.41,34.35,34.41,39791.0,31.8484,31.8947,31.8391,31.8947,39791.0
2023-12-08 14:20:00,34.4,34.43,34.39,34.41,63147.0,31.8855,31.9133,31.8762,31.8947,63147.0
2023-12-08 14:25:00,34.42,34.51,34.42,34.48,64644.0,31.904,31.9874,31.904,31.9596,64644.0
2023-12-08 14:30:00,34.49,34.51,34.46,34.46,64951.0,31.9689,31.9874,31.9411,31.9411,64951.0
2023-12-08 14:35:00,34.47,34.47,34.42,34.44,74744.0,31.9503,31.9503,31.904,31.9225,74744.0
2023-12-08 14:40:00,34.45,34.49,34.42,34.47,101124.0,31.9318,31.9689,31.904,31.9503,101124.0
2023-12-08 14:45:00,34.47,34.5,34.45,34.48,83138.0,31.9503,31.9781,31.9318,31.9596,83138.0
2023-12-08 14:50:00,34.48,34.5,34.42,34.47,89045.0,31.9596,31.9781,31.904,31.9503,89045.0
2023-12-08 14:55:00,34.46,34.48,34.44,34.48,88937.0,31.9411,31.9596,31.9225,31.9596,88937.0
2023-12-08 15:00:00,34.48,34.5,34.45,34.48,121583.0,31.9596,31.9781,31.9318,31.9596,121583.0
2023-12-08 15:05:00,34.48,34.51,34.42,34.48,133784.0,31.9596,31.9874,31.904,31.9596,133784.0
2023-12-08 15:10:00,34.48,34.48,34.43,34.45,103945.0,31.9596,31.9596,31.9133,31.9318,103945.0
2023-12-08 15:15:00,34.45,34.49,34.44,34.46,96770.0,31.9318,31.9689,31.9225,31.9411,96770.0
2023-12-08 15:20:00,34.45,34.5,34.45,34.48,105882.0,31.9318,31.9781,31.9318,31.9596,105882.0
2023-12-08 15:25:00,34.48,34.51,34.47,34.48,81652.0,31.9596,31.9874,31.9503,31.9596,81652.0
2023-12-08 15:30:00,34.48,34.49,34.45,34.48,98008.0,31.9596,31.9689,31.9318,31.9596,98008.0
2023-12-08 15:35:00,34.47,34.5,34.45,34.48,151750.0,31.9503,31.9781,31.9318,31.9596,151750.0
2023-12-08 15:40:00,34.48,34.49,34.45,34.48,117674.0,31.9596,31.9689,31.9318,31.9596,117674.0
2023-12-08 15:45:00,34.48,34.51,34.41,34.41,290949.0,31.9596,31.9874,31.8947,31.8947,290949.0
2023-12-08 15:50:00,34.42,34.43,34.36,34.4,342612.0,31.904,31.9133,31.8484,31.8855,342612.0
2023-12-08 15:55:00,34.4,34.4,34.31,34.32,633524.0,31.8855,31.8855,31.802,31.8113,633524.0
2023-12-11 09:30:00,34.22,34.28,34.11,34.27,194664.0,31.7186,31.7742,31.6167,31.765,194664.0
2023-12-11 09:35:00,34.28,34.48,34.27,34.37,129548.0,31.7742,31.9596,31.765,31.8576,129548.0
2023-12-11 09:40:00,34.37,34.5,34.36,34.47,126783.0,31.8576,31.9781,31.8484,31.9503,126783.0
2023-12-11 09:45:00,34.48,34.57,34.33,34.38,76212.0,31.9596,32.043,31.8206,31.8669,76212.0
2023-12-11 09:50:00,34.37,34.39,34.31,34.38,85686.0,31.8576,31.8762,31.802,31.8669,85686.0
2023-12-11 09:55:00,34.39,34.45,34.32,34.45,66524.0,31.8762,31.9318,31.8113,31.9318,66524.0
2023-12-11 10:00:00,34.45,34.51,34.44,34.45,63029.0,31.9318,31.9874,31.9225,31.9318,63029.0
2023-12-11 10:05:00,34.46,34.51,34.4,34.5,65794.0,31.9411,31.9874,31.8855,31.9781,65794.0
2023-12-11 10:10:00,34.49,34.55,34.45,34.54,81724.0,31.9689,32.0245,31.9318,32.0152,81724.0
2023-12-11 10:15:00,34.54,34.56,34.49,34.52,170863.0,32.0152,32.0338,31.9689,31.9967,170863.0
2023-12-11 10:20:00,34.52,34.56,34.47,34.52,73170.0,31.9967,32.0338,31.9503,31.9967,73170.0
2023-12-11 10:25:00,34.52,34.52,34.43,34.5,270673.0,31.9967,31.9967,31.9133,31.9781,270673.0
2023-12-11 10:30:00,34.5,34.59,34.47,34.59,108808.0,31.9781,32.0616,31.9503,32.0616,108808.0
2023-12-11 10:35:00,34.59,34.62,34.49,34.53,116467.0,32.0616,32.0894,31.9689,32.006,116467.0
2023-12-11 10:40:00,34.53,34.59,34.53,34.56,69092.0,32.006,32.0616,32.006,32.0338,69092.0
2023-12-11 10:45:00,34.56,34.58,34.46,34.46,83271.0,32.0338,32.0523,31.9411,31.9411,83271.0
2023-12-11 10:50:00,34.46,34.5,34.45,34.48,65626.0,31.9411,31.9781,31.9318,31.9596,65626.0
2023-12-11 10:55:00,34.48,34.56,34.48,34.52,113262.0,31.9596,32.0338,31.9596,31.9967,113262.0
2023-12-11 11:00:00,34.53,34.58,34.51,34.55,100444.0,32.006,32.0523,31.9874,32.0245,100444.0
2023-12-11 11:05:00,34.54,34.57,34.47,34.49,261593.0,32.0152,32.043,31.9503,31.9689,261593.0
2023-12-11 11:10:00,34.48,34.5,34.45,34.46,47580.0,31.9596,31.9781,31.9318,31.9411,47580.0
2023-12-11 11:15:00,34.46,34.47,34.43,34.46,85856.0,31.9411,31.9503,31.9133,31.9411,85856.0
2023-12-11 11:20:00,34.45,34.51,34.45,34.49,80203.0,31.9318,31.9874,31.9318,31.9689,80203.0
2023-12-11 11:25:00,34.5,34.52,34.47,34.52,59354.0,31.9781,31.9967,31.9503,31.9967,59354.0
2023-12-11 11:30:00,34.51,34.53,34.44,34.45,32599.0,31.9874,32.006,31.9225,31.9318,32599.0
2023-12-11 11:35:00,34.47,34.57,34.45,34.55,43042.0,31.9503,32.043,31.9318,32.0245,43042.0
2023-12-11 11:40:00,34.55,34.59,34.54,34.56,29624.0,32.0245,32.0616,32.0152,32.0338,29624.0
2023-12-11 11:45:00,34.55,34.6,34.53,34.58,81484.0,32.0245,32.0708,32.006,32.0523,81484.0
2023-12-11 11:50:00,34.58,34.62,34.57,34.59,93320.0,32.0523,32.0894,32.043,32.0616,93320.0
2023-12-11 11:55:00,34.58,34.62,34.57,34.62,64061.0,32.0523,32.0894,32.043,32.0894,64061.0
2023-12-11 12:00:00,34.62,34.62,34.51,34.52,40451.0,32.0894,32.0894,31.9874,31.9967,40451.0
2023-12-11 12:05:00,34.52,34.61,34.51,34.59,63835.0,31.9967,32.0801,31.9874,32.0616,63835.0
2023-12-11 12:10:00,34.59,34.6,34.54,34.56,23206.0,32.0616,32.0708,32.0152,32.0338,23206.0
2023-12-11 12:15:00,34.55,34.56,34.53,34.56,38561.0,32.0245,32.0338,32.006,32.0338,38561.0
2023-12-11 12:20:00,34.55,34.58,34.55,34.57,38298.0,32.0245,32.0523,32.0245,32.043,38298.0
2023-12-11 12:25:00,34.57,34.59,34.53,34.55,49128.0,32.043,32.0616,32.006,32.0245,49128.0
2023-12-11 12:30:00,34.55,34.57,34.54,34.55,37393.0,32.0245,32.043,32.0152,32.0245,37393.0
2023-12-11 12:35:00,34.56,34.57,34.53,34.54,50260.0,32.0338,32.043,32.006,32.0152,50260.0
2023-12-11 12:40:00,34.54,34.56,34.51,34.52,60700.0,32.0152,32.0338,31.9874,31.9967,60700.0
2023-12-11 12:45:00,34.52,34.55,34.51,34.53,50571.0,31.9967,32.0245,31.9874,32.006,50571.0
2023-12-11 12:50:00,34.54,34.58,34.53,34.55,98002.0,32.0152,32.0523,32.006,32.0245,98002.0
2023-12-11 12:55:00,34.55,34.56,34.5,34.52,26609.0,32.0245,32.0338,31.9781,31.9967,26609.0
2023-12-11 13:00:00,34.51,34.51,34.46,34.49,45402.0,31.9874,31.9874,31.9411,31.9689,45402.0
2023-12-11 13:05:00,34.49,34.52,34.47,34.48,50654.0,31.9689,31.9967,31.9503,31.9596,50654.0
2023-12-11 13:10:00,34.48,34.5,34.46,34.5,51602.0,31.9596,31.9781,31.9411,31.9781,51602.0
2023-12-11 13:15:00,34.5,34.56,34.5,34.55,78526.0,31.9781,32.0338,31.9781,32.0245,78526.0
2023-12-11 13:20:00,34.55,34.58,34.53,34.58,76252.0,32.0245,32.0523,32.006,32.0523,76252.0
2023-12-11 13:25:00,34.58,34.59,34.53,34.54,48410.0,32.0523,32.0616,32.006,32.0152,48410.0
2023-12-11 13:30:00,34.55,34.56,34.51,34.55,42084.0,32.0245,32.0338,31.9874,32.0245,42084.0
2023-12-11 13:35:00,34.55,34.57,34.52,34.54,82417.0,32.0245,32.043,31.9967,32.0152,82417.0
2023-12-11 13:40:00,34.53,34.54,34.47,34.47,58682.0,32.006,32.0152,31.9503,31.9503,58682.0
2023-12-11 13:45:00,34.48,34.5,34.46,34.49,44394.0,31.9596,31.9781,31.9411,31.9689,44394.0
2023-12-11 13:50:00,34.5,34.52,34.49,34.52,21108.0,31.9781,31.9967,31.9689,31.9967,21108.0
2023-12-11 13:55:00,34.52,34.52,34.48,34.51,48435.0,31.9967,31.9967,31.9596,31.9874,48435.0
2023-12-11 14:00:00,34.5,34.51,34.47,34.5,34530.0,31.9781,31.9874,31.9503,31.9781,34530.0
2023-12-11 14:05:00,34.49,34.5,34.48,34.48,41400.0,31.9689,31.9781,31.9596,31.9596,41400.0
2023-12-11 14:10:00,34.48,34.54,34.48,34.52,45215.0,31.9596,32.0152,31.9596,31.9967,45215.0
2023-12-11 14:15:00,34.52,34.54,34.51,34.52,37521.0,31.9967,32.0152,31.9874,31.9967,37521.0
2023-12-11 14:20:00,34.53,34.54,34.51,34.53,27661.0,32.006,32.0152,31.9874,32.006,27661.0
2023-12-11 14:25:00,34.53,34.55,34.52,34.53,41057.0,32.006,32.0245,31.9967,32.006,41057.0
2023-12-11 14:30:00,34.53,34.54,34.48,34.49,52065.0,32.006,32.0152,31.9596,31.9689,52065.0
2023-12-11 14:35:00,34.49,34.49,34.46,34.48,68112.0,31.9689,31.9689,31.9411,31.9596,68112.0
2023-12-11 14:40:00,34.48,34.5,34.39,34.41,248502.0,31.9596,31.9781,31.8762,31.8947,248502.0
2023-12-11 14:45:00,34.41,34.44,34.4,34.43,39814.0,31.8947,31.9225,31.8855,31.9133,39814.0
2023-12-11 14:50:00,34.44,34.46,34.4,34.41,54361.0,31.9225,31.9411,31.8855,31.8947,54361.0
2023-12-11 14:55:00,34.41,34.44,34.41,34.43,106166.0,31.8947,31.9225,31.8947,31.9133,106166.0
2023-12-11 15:00:00,34.43,34.44,34.38,34.41,90427.0,31.9133,31.9225,31.8669,31.8947,90427.0
2023-12-11 15:05:00,34.41,34.43,34.4,34.43,64557.0,31.8947,31.9133,31.8855,31.9133,64557.0
2023-12-11 15:10:00,34.43,34.45,34.4,34.44,160786.0,31.9133,31.9318,31.8855,31.9225,160786.0
2023-12-11 15:15:00,34.45,34.51,34.43,34.51,154317.0,31.9318,31.9874,31.9133,31.9874,154317.0
2023-12-11 15:20:00,34.51,34.51,34.47,34.5,59158.0,31.9874,31.9874,31.9503,31.9781,59158.0
2023-12-11 15:25:00,34.5,34.5,34.44,34.45,142321.0,31.9781,31.9781,31.9225,31.9318,142321.0
2023-12-11 15:30:00,34.45,34.47,34.44,34.45,97362.0,31.9318,31.9503,31.9225,31.9318,97362.0
2023-12-11 15:35:00,34.44,34.47,34.43,34.45,86864.0,31.9225,31.9503,31.9133,31.9318,86864.0
2023-12-11 15:40:00,34.46,34.47,34.45,34.47,139543.0,31.9411,31.9503,31.9318,31.9503,139543.0
2023-12-11 15:45:00,34.47,34.48,34.41,34.43,172092.0,31.9503,31.9596,31.8947,31.9133,172092.0
2023-12-11 15:50:00,34.42,34.46,34.41,34.41,405776.0,31.904,31.9411,31.8947,31.8947,405776.0
2023-12-11 15:55:00,34.41,34.47,34.4,34.44,527820.0,31.8947,31.9503,31.8855,31.9225,527820.0
2023-12-12 09:30:00,34.61,34.61,34.04,34.21,176243.0,32.0801,32.0801,31.5518,31.7093,176243.0
2023-12-12 09:35:00,34.21,34.26,34.05,34.07,52000.0,31.7093,31.7557,31.561,31.5796,52000.0
2023-12-12 09:40:00,34.07,34.26,34.07,34.25,97400.0,31.5796,31.7557,31.5796,31.7464,97400.0
2023-12-12 09:45:00,34.25,34.37,34.25,34.28,79569.0,31.7464,31.8576,31.7464,31.7742,79569.0
2023-12-12 09:50:00,34.28,34.38,34.28,34.29,42377.0,31.7742,31.8669,31.7742,31.7835,42377.0
2023-12-12 09:55:00,34.29,34.32,34.24,34.25,77678.0,31.7835,31.8113,31.7372,31.7464,77678.0
2023-12-12 10:00:00,34.25,34.27,34.2,34.21,117142.0,31.7464,31.765,31.7001,31.7093,117142.0
2023-12-12 10:05:00,34.21,34.27,34.17,34.26,53861.0,31.7093,31.765,31.6723,31.7557,53861.0
2023-12-12 10:10:00,34.26,34.26,34.12,34.14,86910.0,31.7557,31.7557,31.6259,31.6445,86910.0
2023-12-12 10:15:00,34.14,34.18,34.13,34.14,87538.0,31.6445,31.6815,31.6352,31.6445,87538.0
2023-12-12 10:20:00,34.13,34.2,34.09,34.11,172275.0,31.6352,31.7001,31.5981,31.6167,172275.0
2023-12-12 10:25:00,34.11,34.13,34.06,34.13,103483.0,31.6167,31.6352,31.5703,31.6352,103483.0
2023-12-12 10:30:00,34.13,34.16,34.1,34.16,66277.0,31.6352,31.663,31.6074,31.663,66277.0
2023-12-12 10:35:00,34.15,34.16,34.12,34.15,27375.0,31.6537,31.663,31.6259,31.6537,27375.0
2023-12-12 10:40:00,34.16,34.19,34.13,34.19,50529.0,31.663,31.6908,31.6352,31.6908,50529.0
2023-12-12 10:45:00,34.19,34.26,34.18,34.25,52989.0,31.6908,31.7557,31.6815,31.7464,52989.0
2023-12-12 10:50:00,34.25,34.25,34.19,34.23,34981.0,31.7464,31.7464,31.6908,31.7279,34981.0
2023-12-12 10:55:00,34.23,34.31,34.22,34.29,48614.0,31.7279,31.802,31.7186,31.7835,48614.0
2023-12-12 11:00:00,34.28,34.29,34.24,34.25,48345.0,31.7742,31.7835,31.7372,31.7464,48345.0
2023-12-12 11:05:00,34.25,34.25,34.19,34.22,40899.0,31.7464,31.7464,31.6908,31.7186,40899.0
2023-12-12 11:10:00,34.23,34.26,34.22,34.25,22554.0,31.7279,31.7557,31.7186,31.7464,22554.0
2023-12-12 11:15:00,34.24,34.26,34.2,34.2,41668.0,31.7372,31.7557,31.7001,31.7001,41668.0
2023-12-12 11:20:00,34.2,34.21,34.18,34.2,31465.0,31.7001,31.7093,31.6815,31.7001,31465.0
2023-12-12 11:25:00,34.2,34.21,34.12,34.18,66170.0,31.7001,31.7093,31.6259,31.6815,66170.0
2023-12-12 11:30:00,34.17,34.18,34.13,34.15,40915.0,31.6723,31.6815,31.6352,31.6537,40915.0
2023-12-12 11:35:00,34.15,34.2,34.14,34.2,43327.0,31.6537,31.7001,31.6445,31.7001,43327.0
2023-12-12 11:40:00,34.2,34.2,34.15,34.15,43623.0,31.7001,31.7001,31.6537,31.6537,43623.0
2023-12-12 11:45:00,34.15,34.22,34.15,34.22,16565.0,31.6537,31.7186,31.6537,31.7186,16565.0
2023-12-12 11:50:00,34.21,34.22,34.16,34.18,58111.0,31.7093,31.7186,31.663,31.6815,58111.0
2023-12-12 11:55:00,34.17,34.27,34.17,34.26,48929.0,31.6723,31.765,31.6723,31.7557,48929.0
2023-12-12 12:00:00,34.25,34.25,34.17,34.18,42163.0,31.7464,31.7464,31.6723,31.6815,42163.0
2023-12-12 12:05:00,34.17,34.22,34.17,34.19,54728.0,31.6723,31.7186,31.6723,31.6908,54728.0
2023-12-12 12:10:00,34.19,34.26,34.18,34.25,47253.0,31.6908,31.7557,31.6815,31.7464,47253.0
2023-12-12 12:15:00,34.25,34.28,34.21,34.22,36630.0,31.7464,31.7742,31.7093,31.7186,36630.0
2023-12-12 12:20:00,34.23,34.24,34.21,34.22,20699.0,31.7279,31.7372,31.7093,31.7186,20699.0
2023-12-12 12:25:00,34.22,34.25,34.21,34.23,20722.0,31.7186,31.7464,31.7093,31.7279,20722.0
2023-12-12 12:30:00,34.23,34.26,34.21,34.25,27164.0,31.7279,31.7557,31.7093,31.7464,27164.0
2023-12-12 12:35:00,34.25,34.25,34.22,34.23,19940.0,31.7464,31.7464,31.7186,31.7279,19940.0
2023-12-12 12:40:00,34.23,34.25,34.22,34.25,20775.0,31.7279,31.7464,31.7186,31.7464,20775.0
2023-12-12 12:45:00,34.24,34.26,34.23,34.25,32317.0,31.7372,31.7557,31.7279,31.7464,32317.0
2023-12-12 12:50:00,34.25,34.25,34.21,34.21,26142.0,31.7464,31.7464,31.7093,31.7093,26142.0
2023-12-12 12:55:00,34.21,34.22,34.19,34.2,57985.0,31.7093,31.7186,31.6908,31.7001,57985.0
2023-12-12 13:00:00,34.2,34.25,34.19,34.21,69768.0,31.7001,31.7464,31.6908,31.7093,69768.0
2023-12-12 13:05:00,34.22,34.22,34.15,34.18,89818.0,31.7186,31.7186,31.6537,31.6815,89818.0
2023-12-12 13:10:00,34.19,34.19,34.15,34.16,42750.0,31.6908,31.6908,31.6537,31.663,42750.0
2023-12-12 13:15:00,34.16,34.19,34.15,34.16,25421.0,31.663,31.6908,31.6537,31.663,25421.0
2023-12-12 13:20:00,34.15,34.19,34.13,34.16,79996.0,31.6537,31.6908,31.6352,31.663,79996.0
2023-12-12 13:25:00,34.16,34.2,34.16,34.18,29541.0,31.663,31.7001,31.663,31.6815,29541.0
2023-12-12 13:30:00,34.18,34.19,34.13,34.15,70432.0,31.6815,31.6908,31.6352,31.6537,70432.0
2023-12-12 13:35:00,34.15,34.16,34.13,34.15,24615.0,31.6537,31.663,31.6352,31.6537,24615.0
2023-12-12 13:40:00,34.15,34.15,34.1,34.12,68144.0,31.6537,31.6537,31.6074,31.6259,68144.0
2023-12-12 13:45:00,34.12,34.12,34.08,34.08,44302.0,31.6259,31.6259,31.5888,31.5888,44302.0
2023-12-12 13:50:00,34.08,34.1,34.07,34.09,51788.0,31.5888,31.6074,31.5796,31.5981,51788.0
2023-12-12 13:55:00,34.09,34.09,34.05,34.05,31450.0,31.5981,31.5981,31.561,31.561,31450.0
2023-12-12 14:00:00,34.05,34.06,34.03,34.03,45868.0,31.561,31.5703,31.5425,31.5425,45868.0
2023-12-12 14:05:00,34.04,34.04,34.0,34.02,27459.0,31.5518,31.5518,31.5147,31.5332,27459.0
2023-12-12 14:10:00,34.02,34.05,34.01,34.04,45512.0,31.5332,31.561,31.524,31.5518,45512.0
2023-12-12 14:15:00,34.04,34.08,34.02,34.08,45709.0,31.5518,31.5888,31.5332,31.5888,45709.0
2023-12-12 14:20:00,34.08,34.11,34.07,34.09,36054.0,31.5888,31.6167,31.5796,31.5981,36054.0
2023-12-12 14:25:00,34.09,34.11,34.07,34.07,45489.0,31.5981,31.6167,31.5796,31.5796,45489.0
2023-12-12 14:30:00,34.07,34.09,34.06,34.09,40848.0,31.5796,31.5981,31.5703,31.5981,40848.0
2023-12-12 14:35:00,34.09,34.11,34.08,34.09,32239.0,31.5981,31.6167,31.5888,31.5981,32239.0
2023-12-12 14:40:00,34.09,34.14,34.09,34.11,124514.0,31.5981,31.6445,31.5981,31.6167,124514.0
2023-12-12 14:45:00,34.11,34.14,34.11,34.13,74328.0,31.6167,31.6445,31.6167,31.6352,74328.0
2023-12-12 14:50:00,34.13,34.17,34.12,34.15,44368.0,31.6352,31.6723,31.6259,31.6537,44368.0
2023-12-12 14:55:00,34.16,34.18,34.15,34.17,61741.0,31.663,31.6815,31.6537,31.6723,61741.0
2023-12-12 15:00:00,34.16,34.24,34.16,34.23,73360.0,31.663,31.7372,31.663,31.7279,73360.0
2023-12-12 15:05:00,34.23,34.27,34.23,34.27,98095.0,31.7279,31.765,31.7279,31.765,98095.0
2023-12-12 15:10:00,34.27,34.28,34.23,34.27,186220.0,31.765,31.7742,31.7279,31.765,186220.0
2023-12-12 15:15:00,34.27,34.28,34.23,34.26,87824.0,31.765,31.7742,31.7279,31.7557,87824.0
2023-12-12 15:20:00,34.26,34.27,34.23,34.26,83970.0,31.7557,31.765,31.7279,31.7557,83970.0
2023-12-12 15:25:00,34.26,34.29,34.26,34.28,73825.0,31.7557,31.7835,31.7557,31.7742,73825.0
2023-12-12 15:30:00,34.28,34.29,34.22,34.23,85915.0,31.7742,31.7835,31.7186,31.7279,85915.0
2023-12-12 15:35:00,34.23,34.23,34.16,34.18,131308.0,31.7279,31.7279,31.663,31.6815,131308.0
2023-12-12 15:40:00,34.18,34.18,34.11,34.12,123438.0,31.6815,31.6815,31.6167,31.6259,123438.0
2023-12-12 15:45:00,34.11,34.13,34.09,34.09,132422.0,31.6167,31.6352,31.5981,31.5981,132422.0
2023-12-12 15:50:00,34.09,34.11,34.05,34.1,235540.0,31.5981,31.6167,31.561,31.6074,235540.0
2023-12-12 15:55:00,34.1,34.12,34.08,34.1,366366.0,31.6074,31.6259,31.5888,31.6074,366366.0
2023-12-13 09:30:00,34.13,34.15,33.9,34.06,135994.0,31.6352,31.6537,31.422,31.5703,135994.0
2023-12-13 09:35:00,34.05,34.06,33.87,34.02,55249.0,31.561,31.5703,31.3942,31.5332,55249.0
2023-12-13 09:40:00,34.04,34.1,33.99,34.04,42395.0,31.5518,31.6074,31.5054,31.5518,42395.0
2023-12-13 09:45:00,34.05,34.08,33.95,33.96,65358.0,31.561,31.5888,31.4683,31.4776,65358.0
2023-12-13 09:50:00,33.96,34.0,33.94,34.0,47537.0,31.4776,31.5147,31.4591,31.5147,47537.0
2023-12-13 09:55:00,33.99,34.02,33.95,33.97,32340.0,31.5054,31.5332,31.4683,31.4869,32340.0
2023-12-13 10:00:00,33.97,34.09,33.95,34.06,67845.0,31.4869,31.5981,31.4683,31.5703,67845.0
2023-12-13 10:05:00,34.07,34.11,34.0,34.11,30537.0,31.5796,31.6167,31.5147,31.6167,30537.0
2023-12-13 10:10:00,34.1,34.11,34.06,34.09,59189.0,31.6074,31.6167,31.5703,31.5981,59189.0
2023-12-13 10:15:00,34.09,34.15,34.08,34.14,38643.0,31.5981,31.6537,31.5888,31.6445,38643.0
2023-12-13 10:20:00,34.15,34.18,34.06,34.08,25347.0,31.6537,31.6815,31.5703,31.5888,25347.0
2023-12-13 10:25:00,34.08,34.2,34.06,34.17,71094.0,31.5888,31.7001,31.5703,31.6723,71094.0
2023-12-13 10:30:00,34.18,34.18,34.09,34.1,41553.0,31.6815,31.6815,31.5981,31.6074,41553.0
2023-12-13 10:35:00,34.1,34.11,34.04,34.07,26411.0,31.6074,31.6167,31.5518,31.5796,26411.0
2023-12-13 10:40:00,34.07,34.07,34.02,34.05,231299.0,31.5796,31.5796,31.5332,31.561,231299.0
2023-12-13 10:45:00,34.05,34.07,34.02,34.05,36526.0,31.561,31.5796,31.5332,31.561,36526.0
2023-12-13 10:50:00,34.05,34.08,34.01,34.05,39353.0,31.561,31.5888,31.524,31.561,39353.0
2023-12-13 10:55:00,34.06,34.09,33.94,33.95,153873.0,31.5703,31.5981,31.4591,31.4683,153873.0
2023-12-13 11:00:00,33.95,34.03,33.95,34.02,79155.0,31.4683,31.5425,31.4683,31.5332,79155.0
2023-12-13 11:05:00,34.02,34.02,33.93,33.97,56832.0,31.5332,31.5332,31.4498,31.4869,56832.0
2023-12-13 11:10:00,33.98,33.99,33.95,33.98,27977.0,31.4962,31.5054,31.4683,31.4962,27977.0
2023-12-13 11:15:00,33.98,34.02,33.95,34.02,42730.0,31.4962,31.5332,31.4683,31.5332,42730.0
2023-12-13 11:20:00,34.02,34.06,34.0,34.04,62109.0,31.5332,31.5703,31.5147,31.5518,62109.0
2023-12-13 11:25:00,34.03,34.03,33.99,34.01,39420.0,31.5425,31.5425,31.5054,31.524,39420.0
2023-12-13 11:30:00,34.02,34.04,33.98,34.04,42369.0,31.5332,31.5518,31.4962,31.5518,42369.0
2023-12-13 11:35:00,34.03,34.06,34.01,34.03,25825.0,31.5425,31.5703,31.524,31.5425,25825.0
2023-12-13 11:40:00,34.03,34.03,33.96,33.98,38894.0,31.5425,31.5425,31.4776,31.4962,38894.0
2023-12-13 11:45:00,33.98,34.01,33.95,34.0,39860.0,31.4962,31.524,31.4683,31.5147,39860.0
2023-12-13 11:50:00,34.0,34.05,33.98,34.03,69339.0,31.5147,31.561,31.4962,31.5425,69339.0
2023-12-13 11:55:00,34.03,34.04,34.0,34.03,45576.0,31.5425,31.5518,31.5147,31.5425,45576.0
2023-12-13 12:00:00,34.04,34.04,33.99,34.04,23636.0,31.5518,31.5518,31.5054,31.5518,23636.0
2023-12-13 12:05:00,34.04,34.04,34.02,34.04,20831.0,31.5518,31.5518,31.5332,31.5518,20831.0
2023-12-13 12:10:00,34.04,34.04,34.0,34.01,65054.0,31.5518,31.5518,31.5147,31.524,65054.0
2023-12-13 12:15:00,34.01,34.01,33.96,33.97,30642.0,31.524,31.524,31.4776,31.4869,30642.0
2023-12-13 12:20:00,33.97,33.98,33.93,33.95,34328.0,31.4869,31.4962,31.4498,31.4683,34328.0
2023-12-13 12:25:00,33.95,33.98,33.93,33.95,35968.0,31.4683,31.4962,31.4498,31.4683,35968.0
2023-12-13 12:30:00,33.95,33.95,33.92,33.94,26832.0,31.4683,31.4683,31.4405,31.4591,26832.0
2023-12-13 12:35:00,33.94,33.95,33.9,33.95,34216.0,31.4591,31.4683,31.422,31.4683,34216.0
2023-12-13 12:40:00,33.96,33.98,33.92,33.95,28497.0,31.4776,31.4962,31.4405,31.4683,28497.0
2023-12-13 12:45:00,33.95,33.96,33.92,33.94,19403.0,31.4683,31.4776,31.4405,31.4591,19403.0
2023-12-13 12:50:00,33.94,33.98,33.94,33.97,38994.0,31.4591,31.4962,31.4591,31.4869,38994.0
2023-12-13 12:55:00,33.97,33.98,33.94,33.95,14865.0,31.4869,31.4962,31.4591,31.4683,14865.0
2023-12-13 13:00:00,33.95,33.95,33.92,33.93,14368.0,31.4683,31.4683,31.4405,31.4498,14368.0
2023-12-13 13:05:00,33.93,33.94,33.92,33.92,40892.0,31.4498,31.4591,31.4405,31.4405,40892.0
2023-12-13 13:10:00,33.92,33.93,33.9,33.91,20510.0,31.4405,31.4498,31.422,31.4313,20510.0
2023-12-13 13:15:00,33.91,33.94,33.88,33.94,76327.0,31.4313,31.4591,31.4035,31.4591,76327.0
2023-12-13 13:20:00,33.94,33.94,33.9,33.91,21237.0,31.4591,31.4591,31.422,31.4313,21237.0
2023-12-13 13:25:00,33.91,33.95,33.89,33.95,23289.0,31.4313,31.4683,31.4127,31.4683,23289.0
2023-12-13 13:30:00,33.95,33.95,33.9,33.91,17217.0,31.4683,31.4683,31.422,31.4313,17217.0
2023-12-13 13:35:00,33.9,33.93,33.88,33.91,16701.0,31.422,31.4498,31.4035,31.4313,16701.0
2023-12-13 13:40:00,33.91,33.91,33.89,33.9,28440.0,31.4313,31.4313,31.4127,31.422,28440.0
2023-12-13 13:45:00,33.9,33.9,33.88,33.9,40335.0,31.422,31.422,31.4035,31.422,40335.0
2023-12-13 13:50:00,33.91,33.95,33.9,33.94,47345.0,31.4313,31.4683,31.422,31.4591,47345.0
2023-12-13 13:55:00,33.94,34.0,33.94,33.98,47581.0,31.4591,31.5147,31.4591,31.4962,47581.0
2023-12-13 14:00:00,34.0,34.4,34.0,34.38,71712.0,31.5147,31.8855,31.5147,31.8669,71712.0
2023-12-13 14:05:00,34.39,34.54,34.37,34.5,122140.0,31.8762,32.0152,31.8576,31.9781,122140.0
2023-12-13 14:10:00,34.49,34.57,34.43,34.5,117443.0,31.9689,32.043,31.9133,31.9781,117443.0
2023-12-13 14:15:00,34.49,34.62,34.46,34.58,131017.0,31.9689,32.0894,31.9411,32.0523,131017.0
2023-12-13 14:20:00,34.58,34.61,34.54,34.57,95112.0,32.0523,32.0801,32.0152,32.043,95112.0
2023-12-13 14:25:00,34.57,34.61,34.52,34.61,65587.0,32.043,32.0801,31.9967,32.0801,65587.0
2023-12-13 14:30:00,34.61,34.65,34.56,34.65,93601.0,32.0801,32.1172,32.0338,32.1172,93601.0
2023-12-13 14:35:00,34.65,34.82,34.64,34.82,110199.0,32.1172,32.2748,32.1079,32.2748,110199.0
2023-12-13 14:40:00,34.82,35.03,34.82,35.03,245703.0,32.2748,32.4694,32.2748,32.4694,245703.0
2023-12-13 14:45:00,35.03,35.18,35.02,35.15,198992.0,32.4694,32.6084,32.4601,32.5806,198992.0
2023-12-13 14:50:00,35.15,35.27,35.14,35.19,169816.0,32.5806,32.6919,32.5714,32.6177,169816.0
2023-12-13 14:55:00,35.2,35.35,35.19,35.32,262503.0,32.627,32.766,32.6177,32.7382,262503.0
2023-12-13 15:00:00,35.33,35.56,35.32,35.55,217902.0,32.7475,32.9607,32.7382,32.9514,217902.0
2023-12-13 15:05:00,35.55,35.58,35.48,35.52,217331.0,32.9514,32.9792,32.8865,32.9236,217331.0
2023-12-13 15:10:00,35.52,35.52,35.38,35.48,180114.0,32.9236,32.9236,32.7938,32.8865,180114.0
2023-12-13 15:15:00,35.48,35.52,35.42,35.48,198610.0,32.8865,32.9236,32.8309,32.8865,198610.0
2023-12-13 15:20:00,35.48,35.52,35.39,35.39,164235.0,32.8865,32.9236,32.8031,32.8031,164235.0
2023-12-13 15:25:00,35.38,35.39,35.27,35.37,222169.0,32.7938,32.8031,32.6919,32.7846,222169.0
2023-12-13 15:30:00,35.37,35.37,35.26,35.3,212465.0,32.7846,32.7846,32.6826,32.7197,212465.0
2023-12-13 15:35:00,35.3,35.43,35.3,35.43,115225.0,32.7197,32.8402,32.7197,32.8402,115225.0
2023-12-13 15:40:00,35.43,35.49,35.42,35.48,115376.0,32.8402,32.8958,32.8309,32.8865,115376.0
2023-12-13 15:45:00,35.48,35.49,35.43,35.45,337907.0,32.8865,32.8958,32.8402,32.8587,337907.0
2023-12-13 15:50:00,35.46,35.48,35.35,35.43,357379.0,32.868,32.8865,32.766,32.8402,357379.0
2023-12-13 15:55:00,35.44,35.51,35.43,35.5,629750.0,32.8494,32.9143,32.8402,32.905,629750.0
2023-12-14 09:30:00,36.7,37.12,36.58,36.96,586762.0,34.0173,34.4066,33.9061,34.2583,586762.0
2023-12-14 09:35:00,36.98,37.0,36.77,36.96,220187.0,34.2769,34.2954,34.0822,34.2583,220187.0
2023-12-14 09:40:00,36.96,37.33,36.94,37.33,270640.0,34.2583,34.6013,34.2398,34.6013,270640.0
2023-12-14 09:45:00,37.33,37.44,37.01,37.06,303492.0,34.6013,34.7032,34.3047,34.351,303492.0
2023-12-14 09:50:00,37.06,37.15,36.98,37.08,248530.0,34.351,34.4344,34.2769,34.3696,248530.0
2023-12-14 09:55:00,37.07,37.15,37.0,37.12,313184.0,34.3603,34.4344,34.2954,34.4066,313184.0
2023-12-14 10:00:00,37.12,37.19,37.05,37.13,185907.0,34.4066,34.4715,34.3417,34.4159,185907.0
2023-12-14 10:05:00,37.13,37.13,36.83,36.84,149446.0,34.4159,34.4159,34.1378,34.1471,149446.0
2023-12-14 10:10:00,36.83,36.86,36.37,36.38,196377.0,34.1378,34.1656,33.7115,33.7207,196377.0
2023-12-14 10:15:00,36.39,36.4,36.27,36.31,461392.0,33.73,33.7393,33.6188,33.6558,461392.0
2023-12-14 10:20:00,36.31,36.67,36.31,36.62,248352.0,33.6558,33.9895,33.6558,33.9432,248352.0
2023-12-14 10:25:00,36.62,36.67,36.55,36.59,217436.0,33.9432,33.9895,33.8783,33.9154,217436.0
2023-12-14 10:30:00,36.59,36.61,36.5,36.61,331795.0,33.9154,33.9339,33.832,33.9339,331795.0
2023-12-14 10:35:00,36.61,36.61,36.42,36.49,173692.0,33.9339,33.9339,33.7578,33.8227,173692.0
2023-12-14 10:40:00,36.5,36.59,36.4,36.58,201779.0,33.832,33.9154,33.7393,33.9061,201779.0
2023-12-14 10:45:00,36.58,36.66,36.5,36.6,204398.0,33.9061,33.9803,33.832,33.9246,204398.0
2023-12-14 10:50:00,36.6,36.78,36.58,36.67,154062.0,33.9246,34.0915,33.9061,33.9895,154062.0
2023-12-14 10:55:00,36.67,36.78,36.63,36.77,140587.0,33.9895,34.0915,33.9524,34.0822,140587.0
2023-12-14 11:00:00,36.78,36.8,36.7,36.76,98163.0,34.0915,34.11,34.0173,34.0729,98163.0
2023-12-14 11:05:00,36.77,36.79,36.67,36.68,250223.0,34.0822,34.1008,33.9895,33.9988,250223.0
2023-12-14 11:10:00,36.68,36.76,36.66,36.7,124302.0,33.9988,34.0729,33.9803,34.0173,124302.0
2023-12-14 11:15:00,36.7,36.84,36.66,36.82,152492.0,34.0173,34.1471,33.9803,34.1286,152492.0
2023-12-14 11:20:00,36.81,36.9,36.81,36.9,53386.0,34.1193,34.2027,34.1193,34.2027,53386.0
2023-12-14 11:25:00,36.9,36.92,36.86,36.87,74570.0,34.2027,34.2212,34.1656,34.1749,74570.0
2023-12-14 11:30:00,36.87,36.95,36.85,36.9,170544.0,34.1749,34.2491,34.1564,34.2027,170544.0
2023-12-14 11:35:00,36.9,37.05,36.88,36.96,258933.0,34.2027,34.3417,34.1842,34.2583,258933.0
2023-12-14 11:40:00,36.97,37.07,36.95,37.07,196580.0,34.2676,34.3603,34.2491,34.3603,196580.0
2023-12-14 11:45:00,37.07,37.09,36.99,37.01,90866.0,34.3603,34.3788,34.2861,34.3047,90866.0
2023-12-14 11:50:00,37.02,37.06,36.96,37.0,183827.0,34.3139,34.351,34.2583,34.2954,183827.0
2023-12-14 11:55:00,37.0,37.06,36.98,37.04,161980.0,34.2954,34.351,34.2769,34.3325,161980.0
2023-12-14 12:00:00,37.04,37.08,37.0,37.01,69358.0,34.3325,34.3696,34.2954,34.3047,69358.0
2023-12-14 12:05:00,37.01,37.11,37.01,37.1,77817.0,34.3047,34.3974,34.3047,34.3881,77817.0
2023-12-14 12:10:00,37.09,37.13,37.05,37.12,81219.0,34.3788,34.4159,34.3417,34.4066,81219.0
2023-12-14 12:15:00,37.12,37.27,37.11,37.27,142704.0,34.4066,34.5457,34.3974,34.5457,142704.0
2023-12-14 12:20:00,37.27,37.34,37.25,37.3,139256.0,34.5457,34.6105,34.5271,34.5735,139256.0
2023-12-14 12:25:00,37.31,37.38,37.3,37.37,84233.0,34.5827,34.6476,34.5735,34.6384,84233.0
2023-12-14 12:30:00,37.38,37.46,37.37,37.45,159233.0,34.6476,34.7218,34.6384,34.7125,159233.0
2023-12-14 12:35:00,37.46,37.49,37.37,37.41,116724.0,34.7218,34.7496,34.6384,34.6754,116724.0
2023-12-14 12:40:00,37.41,37.44,37.37,37.43,93100.0,34.6754,34.7032,34.6384,34.694,93100.0
2023-12-14 12:45:00,37.43,37.46,37.39,37.43,95363.0,34.694,34.7218,34.6569,34.694,95363.0
2023-12-14 12:50:00,37.43,37.46,37.38,37.4,143248.0,34.694,34.7218,34.6476,34.6662,143248.0
2023-12-14 12:55:00,37.4,37.4,37.27,37.28,190593.0,34.6662,34.6662,34.5457,34.5549,190593.0
2023-12-14 13:00:00,37.27,37.28,37.19,37.21,152653.0,34.5457,34.5549,34.4715,34.4901,152653.0
2023-12-14 13:05:00,37.21,37.29,37.16,37.29,155046.0,34.4901,34.5642,34.4437,34.5642,155046.0
2023-12-14 13:10:00,37.29,37.41,37.28,37.41,89767.0,34.5642,34.6754,34.5549,34.6754,89767.0
2023-12-14 13:15:00,37.41,37.52,37.41,37.5,171251.0,34.6754,34.7774,34.6754,34.7589,171251.0
2023-12-14 13:20:00,37.5,37.5,37.46,37.48,88763.0,34.7589,34.7589,34.7218,34.7403,88763.0
2023-12-14 13:25:00,37.48,37.49,37.37,37.38,129327.0,34.7403,34.7496,34.6384,34.6476,129327.0
2023-12-14 13:30:00,37.38,37.48,37.35,37.47,110735.0,34.6476,34.7403,34.6198,34.731,110735.0
2023-12-14 13:35:00,37.47,37.47,37.42,37.46,111567.0,34.731,34.731,34.6847,34.7218,111567.0
2023-12-14 13:40:00,37.45,37.49,37.41,37.45,137530.0,34.7125,34.7496,34.6754,34.7125,137530.0
2023-12-14 13:45:00,37.45,37.5,37.42,37.44,131851.0,34.7125,34.7589,34.6847,34.7032,131851.0
2023-12-14 13:50:00,37.43,37.44,37.29,37.3,139620.0,34.694,34.7032,34.5642,34.5735,139620.0
2023-12-14 13:55:00,37.3,37.41,37.3,37.36,98091.0,34.5735,34.6754,34.5735,34.6291,98091.0
2023-12-14 14:00:00,37.36,37.44,37.35,37.38,83305.0,34.6291,34.7032,34.6198,34.6476,83305.0
2023-12-14 14:05:00,37.38,37.42,37.36,37.4,120975.0,34.6476,34.6847,34.6291,34.6662,120975.0
2023-12-14 14:10:00,37.39,37.46,37.37,37.45,71063.0,34.6569,34.7218,34.6384,34.7125,71063.0
2023-12-14 14:15:00,37.44,37.46,37.41,37.41,44431.0,34.7032,34.7218,34.6754,34.6754,44431.0
2023-12-14 14:20:00,37.41,37.45,37.38,37.39,59279.0,34.6754,34.7125,34.6476,34.6569,59279.0
2023-12-14 14:25:00,37.39,37.39,37.34,37.37,97140.0,34.6569,34.6569,34.6105,34.6384,97140.0
2023-12-14 14:30:00,37.37,37.44,37.31,37.44,61825.0,34.6384,34.7032,34.5827,34.7032,61825.0
2023-12-14 14:35:00,37.43,37.44,37.4,37.41,74464.0,34.694,34.7032,34.6662,34.6754,74464.0
2023-12-14 14:40:00,37.41,37.48,37.4,37.47,109326.0,34.6754,34.7403,34.6662,34.731,109326.0
2023-12-14 14:45:00,37.47,37.5,37.45,37.47,90519.0,34.731,34.7589,34.7125,34.731,90519.0
2023-12-14 14:50:00,37.47,37.48,37.43,37.45,85523.0,34.731,34.7403,34.694,34.7125,85523.0
2023-12-14 14:55:00,37.44,37.54,37.43,37.52,84295.0,34.7032,34.7959,34.694,34.7774,84295.0
2023-12-14 15:00:00,37.52,37.54,37.49,37.5,69008.0,34.7774,34.7959,34.7496,34.7589,69008.0
2023-12-14 15:05:00,37.5,37.56,37.47,37.54,153601.0,34.7589,34.8145,34.731,34.7959,153601.0
2023-12-14 15:10:00,37.54,37.54,37.5,37.53,88096.0,34.7959,34.7959,34.7589,34.7867,88096.0
2023-12-14 15:15:00,37.52,37.54,37.5,37.51,98332.0,34.7774,34.7959,34.7589,34.7681,98332.0
2023-12-14 15:20:00,37.52,37.59,37.52,37.58,124020.0,34.7774,34.8423,34.7774,34.833,124020.0
2023-12-14 15:25:00,37.59,37.61,37.51,37.52,219141.0,34.8423,34.8608,34.7681,34.7774,219141.0
2023-12-14 15:30:00,37.52,37.55,37.49,37.5,139546.0,34.7774,34.8052,34.7496,34.7589,139546.0
2023-12-14 15:35:00,37.5,37.53,37.46,37.48,184143.0,34.7589,34.7867,34.7218,34.7403,184143.0
2023-12-14 15:40:00,37.48,37.51,37.45,37.48,179904.0,34.7403,34.7681,34.7125,34.7403,179904.0
2023-12-14 15:45:00,37.48,37.52,37.47,37.48,278325.0,34.7403,34.7774,34.731,34.7403,278325.0
2023-12-14 15:50:00,37.48,37.6,37.48,37.59,352697.0,34.7403,34.8515,34.7403,34.8423,352697.0
2023-12-14 15:55:00,37.59,37.66,37.57,37.64,930085.0,34.8423,34.9072,34.8237,34.8886,930085.0
2023-12-15 09:30:00,37.44,37.83,37.35,37.65,1297096.0,34.7032,35.0647,34.6198,34.8979,1297096.0
2023-12-15 09:35:00,37.64,37.64,37.24,37.33,193394.0,34.8886,34.8886,34.5179,34.6013,193394.0
2023-12-15 09:40:00,37.32,37.49,37.25,37.3,54946.0,34.592,34.7496,34.5271,34.5735,54946.0
2023-12-15 09:45:00,37.31,37.45,37.24,37.39,90392.0,34.5827,34.7125,34.5179,34.6569,90392.0
2023-12-15 09:50:00,37.41,37.42,37.16,37.34,146008.0,34.6754,34.6847,34.4437,34.6105,146008.0
2023-12-15 09:55:00,37.33,37.33,37.15,37.18,122993.0,34.6013,34.6013,34.4344,34.4622,122993.0
2023-12-15 10:00:00,37.18,37.35,37.17,37.3,94239.0,34.4622,34.6198,34.453,34.5735,94239.0
2023-12-15 10:05:00,37.31,37.34,37.26,37.3,51795.0,34.5827,34.6105,34.5364,34.5735,51795.0
2023-12-15 10:10:00,37.3,37.31,37.19,37.28,56377.0,34.5735,34.5827,34.4715,34.5549,56377.0
2023-12-15 10:15:00,37.28,37.29,37.2,37.22,68763.0,34.5549,34.5642,34.4808,34.4993,68763.0
2023-12-15 10:20:00,37.22,37.38,37.22,37.37,37409.0,34.4993,34.6476,34.4993,34.6384,37409.0
2023-12-15 10:25:00,37.38,37.43,37.34,37.34,78330.0,34.6476,34.694,34.6105,34.6105,78330.0
2023-12-15 10:30:00,37.34,37.34,37.24,37.27,61383.0,34.6105,34.6105,34.5179,34.5457,61383.0
2023-12-15 10:35:00,37.27,37.33,37.2,37.25,74931.0,34.5457,34.6013,34.4808,34.5271,74931.0
2023-12-15 10:40:00,37.25,37.29,37.22,37.27,54015.0,34.5271,34.5642,34.4993,34.5457,54015.0
2023-12-15 10:45:00,37.27,37.38,37.27,37.38,52878.0,34.5457,34.6476,34.5457,34.6476,52878.0
2023-12-15 10:50:00,37.37,37.48,37.36,37.48,91303.0,34.6384,34.7403,34.6291,34.7403,91303.0
2023-12-15 10:55:00,37.48,37.51,37.43,37.45,91879.0,34.7403,34.7681,34.694,34.7125,91879.0
2023-12-15 11:00:00,37.46,37.54,37.44,37.48,167576.0,34.7218,34.7959,34.7032,34.7403,167576.0
2023-12-15 11:05:00,37.48,37.49,37.36,37.38,62740.0,34.7403,34.7496,34.6291,34.6476,62740.0
2023-12-15 11:10:00,37.38,37.42,37.3,37.36,64783.0,34.6476,34.6847,34.5735,34.6291,64783.0
2023-12-15 11:15:00,37.37,37.4,37.33,37.38,58817.0,34.6384,34.6662,34.6013,34.6476,58817.0
2023-12-15 11:20:00,37.38,37.39,37.34,37.38,44320.0,34.6476,34.6569,34.6105,34.6476,44320.0
2023-12-15 11:25:00,37.38,37.42,37.36,37.38,55065.0,34.6476,34.6847,34.6291,34.6476,55065.0
2023-12-15 11:30:00,37.37,37.41,37.31,37.38,68766.0,34.6384,34.6754,34.5827,34.6476,68766.0
2023-12-15 11:35:00,37.38,37.44,37.35,37.37,67951.0,34.6476,34.7032,34.6198,34.6384,67951.0
2023-12-15 11:40:00,37.37,37.39,37.33,37.38,66675.0,34.6384,34.6569,34.6013,34.6476,66675.0
2023-12-15 11:45:00,37.37,37.37,37.28,37.29,65775.0,34.6384,34.6384,34.5549,34.5642,65775.0
2023-12-15 11:50:00,37.29,37.32,37.24,37.27,64107.0,34.5642,34.592,34.5179,34.5457,64107.0
2023-12-15 11:55:00,37.26,37.27,37.22,37.23,41908.0,34.5364,34.5457,34.4993,34.5086,41908.0
2023-12-15 12:00:00,37.23,37.25,37.13,37.15,142370.0,34.5086,34.5271,34.4159,34.4344,142370.0
2023-12-15 12:05:00,37.16,37.2,37.0,37.15,313261.0,34.4437,34.4808,34.2954,34.4344,313261.0
2023-12-15 12:10:00,37.15,37.2,37.13,37.15,74829.0,34.4344,34.4808,34.4159,34.4344,74829.0
2023-12-15 12:15:00,37.14,37.16,36.97,37.08,311604.0,34.4252,34.4437,34.2676,34.3696,311604.0
2023-12-15 12:20:00,37.08,37.15,37.07,37.12,49029.0,34.3696,34.4344,34.3603,34.4066,49029.0
2023-12-15 12:25:00,37.12,37.16,37.11,37.14,34422.0,34.4066,34.4437,34.3974,34.4252,34422.0
2023-12-15 12:30:00,37.14,37.16,37.06,37.09,156383.0,34.4252,34.4437,34.351,34.3788,156383.0
2023-12-15 12:35:00,37.09,37.1,37.03,37.07,61901.0,34.3788,34.3881,34.3232,34.3603,61901.0
2023-12-15 12:40:00,37.08,37.08,37.02,37.03,30488.0,34.3696,34.3696,34.3139,34.3232,30488.0
2023-12-15 12:45:00,37.03,37.04,36.98,37.03,47783.0,34.3232,34.3325,34.2769,34.3232,47783.0
2023-12-15 12:50:00,37.02,37.06,37.01,37.02,48761.0,34.3139,34.351,34.3047,34.3139,48761.0
2023-12-15 12:55:00,37.02,37.04,36.96,36.98,43335.0,34.3139,34.3325,34.2583,34.2769,43335.0
2023-12-15 13:00:00,36.98,37.01,36.96,36.97,32634.0,34.2769,34.3047,34.2583,34.2676,32634.0
2023-12-15 13:05:00,36.97,37.0,36.92,36.95,87301.0,34.2676,34.2954,34.2212,34.2491,87301.0
2023-12-15 13:10:00,36.95,36.96,36.89,36.91,72747.0,34.2491,34.2583,34.1934,34.212,72747.0
2023-12-15 13:15:00,36.91,36.92,36.88,36.89,41509.0,34.212,34.2212,34.1842,34.1934,41509.0
2023-12-15 13:20:00,36.88,36.92,36.87,36.92,59810.0,34.1842,34.2212,34.1749,34.2212,59810.0
2023-12-15 13:25:00,36.91,36.96,36.91,36.94,41304.0,34.212,34.2583,34.212,34.2398,41304.0
2023-12-15 13:30:00,36.95,36.98,36.9,36.94,66102.0,34.2491,34.2769,34.2027,34.2398,66102.0
2023-12-15 13:35:00,36.93,36.93,36.84,36.84,248792.0,34.2305,34.2305,34.1471,34.1471,248792.0
2023-12-15 13:40:00,36.84,36.86,36.75,36.76,119992.0,34.1471,34.1656,34.0637,34.0729,119992.0
2023-12-15 13:45:00,36.75,36.75,36.66,36.74,269648.0,34.0637,34.0637,33.9803,34.0544,269648.0
2023-12-15 13:50:00,36.74,36.82,36.74,36.77,104945.0,34.0544,34.1286,34.0544,34.0822,104945.0
2023-12-15 13:55:00,36.78,36.8,36.74,36.75,64462.0,34.0915,34.11,34.0544,34.0637,64462.0
2023-12-15 14:00:00,36.76,36.77,36.72,36.75,153721.0,34.0729,34.0822,34.0359,34.0637,153721.0
2023-12-15 14:05:00,36.76,36.76,36.63,36.64,89907.0,34.0729,34.0729,33.9524,33.9617,89907.0
2023-12-15 14:10:00,36.64,36.7,36.6,36.7,105786.0,33.9617,34.0173,33.9246,34.0173,105786.0
2023-12-15 14:15:00,36.7,36.77,36.69,36.73,87615.0,34.0173,34.0822,34.0081,34.0451,87615.0
2023-12-15 14:20:00,36.73,36.78,36.72,36.76,84204.0,34.0451,34.0915,34.0359,34.0729,84204.0
2023-12-15 14:25:00,36.76,36.78,36.74,36.75,82902.0,34.0729,34.0915,34.0544,34.0637,82902.0
2023-12-15 14:30:00,36.74,36.78,36.7,36.72,82681.0,34.0544,34.0915,34.0173,34.0359,82681.0
2023-12-15 14:35:00,36.71,36.74,36.68,36.74,71384.0,34.0266,34.0544,33.9988,34.0544,71384.0
2023-12-15 14:40:00,36.74,36.76,36.66,36.67,60170.0,34.0544,34.0729,33.9803,33.9895,60170.0
2023-12-15 14:45:00,36.68,36.73,36.65,36.65,76550.0,33.9988,34.0451,33.971,33.971,76550.0
2023-12-15 14:50:00,36.66,36.7,36.63,36.63,84127.0,33.9803,34.0173,33.9524,33.9524,84127.0
2023-12-15 14:55:00,36.64,36.67,36.59,36.66,108871.0,33.9617,33.9895,33.9154,33.9803,108871.0
2023-12-15 15:00:00,36.66,36.69,36.64,36.66,41642.0,33.9803,34.0081,33.9617,33.9803,41642.0
2023-12-15 15:05:00,36.67,36.68,36.64,36.68,63426.0,33.9895,33.9988,33.9617,33.9988,63426.0
2023-12-15 15:10:00,36.68,36.7,36.66,36.68,46978.0,33.9988,34.0173,33.9803,33.9988,46978.0
2023-12-15 15:15:00,36.67,36.69,36.63,36.64,92294.0,33.9895,34.0081,33.9524,33.9617,92294.0
2023-12-15 15:20:00,36.63,36.72,36.62,36.69,82718.0,33.9524,34.0359,33.9432,34.0081,82718.0
2023-12-15 15:25:00,36.69,36.74,36.67,36.67,81775.0,34.0081,34.0544,33.9895,33.9895,81775.0
2023-12-15 15:30:00,36.67,36.72,36.66,36.68,78923.0,33.9895,34.0359,33.9803,33.9988,78923.0
2023-12-15 15:35:00,36.68,36.68,36.58,36.59,100066.0,33.9988,33.9988,33.9061,33.9154,100066.0
2023-12-15 15:40:00,36.59,36.59,36.53,36.54,89218.0,33.9154,33.9154,33.8598,33.869,89218.0
2023-12-15 15:45:00,36.54,36.63,36.51,36.59,241757.0,33.869,33.9524,33.8412,33.9154,241757.0
2023-12-15 15:50:00,36.6,36.75,36.59,36.75,331088.0,33.9246,34.0637,33.9154,34.0637,331088.0
2023-12-15 15:55:00,36.75,36.79,36.68,36.68,608358.0,34.0637,34.1008,33.9988,33.9988,608358.0
2023-12-18 09:30:00,36.71,36.99,36.57,36.69,166684.0,34.0266,34.2861,33.8968,34.0081,166684.0
2023-12-18 09:35:00,36.7,37.02,36.62,36.96,96668.0,34.0173,34.3139,33.9432,34.2583,96668.0
2023-12-18 09:40:00,36.96,37.02,36.7,36.83,99826.0,34.2583,34.3139,34.0173,34.1378,99826.0
2023-12-18 09:45:00,36.83,36.88,36.74,36.87,101266.0,34.1378,34.1842,34.0544,34.1749,101266.0
2023-12-18 09:50:00,36.84,36.87,36.65,36.68,76805.0,34.1471,34.1749,33.971,33.9988,76805.0
2023-12-18 09:55:00,36.68,36.68,36.43,36.45,83832.0,33.9988,33.9988,33.7671,33.7856,83832.0
2023-12-18 10:00:00,36.45,36.6,36.45,36.56,92229.0,33.7856,33.9246,33.7856,33.8876,92229.0
2023-12-18 10:05:00,36.56,36.7,36.52,36.69,89100.0,33.8876,34.0173,33.8505,34.0081,89100.0
2023-12-18 10:10:00,36.69,36.77,36.65,36.67,94987.0,34.0081,34.0822,33.971,33.9895,94987.0
2023-12-18 10:15:00,36.67,36.76,36.59,36.73,71505.0,33.9895,34.0729,33.9154,34.0451,71505.0
2023-12-18 10:20:00,36.73,36.85,36.71,36.84,210568.0,34.0451,34.1564,34.0266,34.1471,210568.0
2023-12-18 10:25:00,36.85,36.85,36.74,36.77,134289.0,34.1564,34.1564,34.0544,34.0822,134289.0
2023-12-18 10:30:00,36.78,36.85,36.76,36.78,133582.0,34.0915,34.1564,34.0729,34.0915,133582.0
2023-12-18 10:35:00,36.78,36.81,36.67,36.68,82883.0,34.0915,34.1193,33.9895,33.9988,82883.0
2023-12-18 10:40:00,36.68,36.76,36.61,36.74,81928.0,33.9988,34.0729,33.9339,34.0544,81928.0
2023-12-18 10:45:00,36.73,36.74,36.65,36.72,80332.0,34.0451,34.0544,33.971,34.0359,80332.0
2023-12-18 10:50:00,36.72,36.72,36.58,36.61,82419.0,34.0359,34.0359,33.9061,33.9339,82419.0
2023-12-18 10:55:00,36.61,36.72,36.59,36.71,96518.0,33.9339,34.0359,33.9154,34.0266,96518.0
2023-12-18 11:00:00,36.7,36.75,36.66,36.72,78214.0,34.0173,34.0637,33.9803,34.0359,78214.0
2023-12-18 11:05:00,36.72,36.73,36.64,36.73,83006.0,34.0359,34.0451,33.9617,34.0451,83006.0
2023-12-18 11:10:00,36.73,36.8,36.71,36.75,102054.0,34.0451,34.11,34.0266,34.0637,102054.0
2023-12-18 11:15:00,36.74,36.83,36.74,36.82,63863.0,34.0544,34.1378,34.0544,34.1286,63863.0
2023-12-18 11:20:00,36.82,36.87,36.77,36.77,134393.0,34.1286,34.1749,34.0822,34.0822,134393.0
2023-12-18 11:25:00,36.78,36.86,36.76,36.83,63108.0,34.0915,34.1656,34.0729,34.1378,63108.0
2023-12-18 11:30:00,36.83,36.86,36.76,36.86,71183.0,34.1378,34.1656,34.0729,34.1656,71183.0
2023-12-18 11:35:00,36.86,36.87,36.8,36.8,51072.0,34.1656,34.1749,34.11,34.11,51072.0
2023-12-18 11:40:00,36.8,36.87,36.79,36.87,75970.0,34.11,34.1749,34.1008,34.1749,75970.0
2023-12-18 11:45:00,36.87,36.9,36.83,36.9,60897.0,34.1749,34.2027,34.1378,34.2027,60897.0
2023-12-18 11:50:00,36.9,36.96,36.86,36.94,115026.0,34.2027,34.2583,34.1656,34.2398,115026.0
2023-12-18 11:55:00,36.94,36.96,36.91,36.96,80942.0,34.2398,34.2583,34.212,34.2583,80942.0
2023-12-18 12:00:00,36.96,37.04,36.95,37.03,126190.0,34.2583,34.3325,34.2491,34.3232,126190.0
2023-12-18 12:05:00,37.04,37.05,36.98,36.99,150184.0,34.3325,34.3417,34.2769,34.2861,150184.0
2023-12-18 12:10:00,37.0,37.02,36.92,36.94,100620.0,34.2954,34.3139,34.2212,34.2398,100620.0
2023-12-18 12:15:00,36.94,36.94,36.85,36.88,65964.0,34.2398,34.2398,34.1564,34.1842,65964.0
2023-12-18 12:20:00,36.88,36.89,36.82,36.84,105012.0,34.1842,34.1934,34.1286,34.1471,105012.0
2023-12-18 12:25:00,36.84,36.89,36.83,36.89,29490.0,34.1471,34.1934,34.1378,34.1934,29490.0
2023-12-18 12:30:00,36.89,36.9,36.83,36.85,40845.0,34.1934,34.2027,34.1378,34.1564,40845.0
2023-12-18 12:35:00,36.84,36.91,36.83,36.89,35028.0,34.1471,34.212,34.1378,34.1934,35028.0
2023-12-18 12:40:00,36.89,36.91,36.85,36.91,57055.0,34.1934,34.212,34.1564,34.212,57055.0
2023-12-18 12:45:00,36.91,36.94,36.89,36.91,58782.0,34.212,34.2398,34.1934,34.212,58782.0
2023-12-18 12:50:00,36.91,36.92,36.82,36.82,44350.0,34.212,34.2212,34.1286,34.1286,44350.0
2023-12-18 12:55:00,36.82,36.89,36.78,36.86,98079.0,34.1286,34.1934,34.0915,34.1656,98079.0
2023-12-18 13:00:00,36.86,36.89,36.81,36.82,56319.0,34.1656,34.1934,34.1193,34.1286,56319.0
2023-12-18 13:05:00,36.8,36.84,36.78,36.84,33993.0,34.11,34.1471,34.0915,34.1471,33993.0
2023-12-18 13:10:00,36.84,36.85,36.8,36.8,78596.0,34.1471,34.1564,34.11,34.11,78596.0
2023-12-18 13:15:00,36.81,36.88,36.81,36.87,36626.0,34.1193,34.1842,34.1193,34.1749,36626.0
2023-12-18 13:20:00,36.88,36.9,36.83,36.84,50670.0,34.1842,34.2027,34.1378,34.1471,50670.0
2023-12-18 13:25:00,36.85,36.85,36.78,36.8,36690.0,34.1564,34.1564,34.0915,34.11,36690.0
2023-12-18 13:30:00,36.8,36.81,36.76,36.79,29702.0,34.11,34.1193,34.0729,34.1008,29702.0
2023-12-18 13:35:00,36.79,36.8,36.73,36.75,45300.0,34.1008,34.11,34.0451,34.0637,45300.0
2023-12-18 13:40:00,36.75,36.8,36.74,36.75,32206.0,34.0637,34.11,34.0544,34.0637,32206.0
2023-12-18 13:45:00,36.75,36.79,36.74,36.77,34469.0,34.0637,34.1008,34.0544,34.0822,34469.0
2023-12-18 13:50:00,36.77,36.79,36.73,36.73,24332.0,34.0822,34.1008,34.0451,34.0451,24332.0
2023-12-18 13:55:00,36.73,36.74,36.7,36.73,26253.0,34.0451,34.0544,34.0173,34.0451,26253.0
2023-12-18 14:00:00,36.74,36.74,36.7,36.72,26120.0,34.0544,34.0544,34.0173,34.0359,26120.0
2023-12-18 14:05:00,36.71,36.72,36.65,36.65,31459.0,34.0266,34.0359,33.971,33.971,31459.0
2023-12-18 14:10:00,36.65,36.66,36.62,36.63,22318.0,33.971,33.9803,33.9432,33.9524,22318.0
2023-12-18 14:15:00,36.64,36.65,36.61,36.62,120114.0,33.9617,33.971,33.9339,33.9432,120114.0
2023-12-18 14:20:00,36.61,36.71,36.6,36.69,60414.0,33.9339,34.0266,33.9246,34.0081,60414.0
2023-12-18 14:25:00,36.69,36.69,36.6,36.61,44838.0,34.0081,34.0081,33.9246,33.9339,44838.0
2023-12-18 14:30:00,36.6,36.61,36.52,36.53,68000.0,33.9246,33.9339,33.8505,33.8598,68000.0
2023-12-18 14:35:00,36.52,36.55,36.5,36.5,26447.0,33.8505,33.8783,33.832,33.832,26447.0
2023-12-18 14:40:00,36.51,36.61,36.49,36.6,69990.0,33.8412,33.9339,33.8227,33.9246,69990.0
2023-12-18 14:45:00,36.59,36.61,36.52,36.56,59824.0,33.9154,33.9339,33.8505,33.8876,59824.0
2023-12-18 14:50:00,36.55,36.56,36.5,36.52,59399.0,33.8783,33.8876,33.832,33.8505,59399.0
2023-12-18 14:55:00,36.52,36.53,36.48,36.48,78263.0,33.8505,33.8598,33.8134,33.8134,78263.0
2023-12-18 15:00:00,36.48,36.55,36.47,36.54,53651.0,33.8134,33.8783,33.8041,33.869,53651.0
2023-12-18 15:05:00,36.54,36.54,36.45,36.47,39260.0,33.869,33.869,33.7856,33.8041,39260.0
2023-12-18 15:10:00,36.47,36.53,36.45,36.52,57955.0,33.8041,33.8598,33.7856,33.8505,57955.0
2023-12-18 15:15:00,36.52,36.55,36.48,36.51,57947.0,33.8505,33.8783,33.8134,33.8412,57947.0
2023-12-18 15:20:00,36.51,36.57,36.5,36.54,32901.0,33.8412,33.8968,33.832,33.869,32901.0
2023-12-18 15:25:00,36.54,36.54,36.51,36.52,50717.0,33.869,33.869,33.8412,33.8505,50717.0
2023-12-18 15:30:00,36.51,36.55,36.5,36.54,122650.0,33.8412,33.8783,33.832,33.869,122650.0
2023-12-18 15:35:00,36.53,36.57,36.53,36.56,58481.0,33.8598,33.8968,33.8598,33.8876,58481.0
2023-12-18 15:40:00,36.57,36.58,36.5,36.51,105059.0,33.8968,33.9061,33.832,33.8412,105059.0
2023-12-18 15:45:00,36.51,36.56,36.5,36.55,92724.0,33.8412,33.8876,33.832,33.8783,92724.0
2023-12-18 15:50:00,36.54,36.58,36.4,36.41,255225.0,33.869,33.9061,33.7393,33.7485,255225.0
2023-12-18 15:55:00,36.41,36.43,36.32,36.34,629311.0,33.7485,33.7671,33.6651,33.6836,629311.0
2023-12-19 09:30:00,36.41,36.65,36.17,36.59,184783.0,33.7485,33.971,33.5261,33.9154,184783.0
2023-12-19 09:35:00,36.59,36.73,36.5,36.55,129591.0,33.9154,34.0451,33.832,33.8783,129591.0
2023-12-19 09:40:00,36.52,36.76,36.49,36.69,64008.0,33.8505,34.0729,33.8227,34.0081,64008.0
2023-12-19 09:45:00,36.67,36.78,36.58,36.71,104874.0,33.9895,34.0915,33.9061,34.0266,104874.0
2023-12-19 09:50:00,36.7,36.75,36.63,36.65,150070.0,34.0173,34.0637,33.9524,33.971,150070.0
2023-12-19 09:55:00,36.66,36.75,36.62,36.7,134015.0,33.9803,34.0637,33.9432,34.0173,134015.0
2023-12-19 10:00:00,36.72,36.77,36.63,36.71,157936.0,34.0359,34.0822,33.9524,34.0266,157936.0
2023-12-19 10:05:00,36.71,36.76,36.67,36.7,57498.0,34.0266,34.0729,33.9895,34.0173,57498.0
2023-12-19 10:10:00,36.7,36.76,36.67,36.68,43145.0,34.0173,34.0729,33.9895,33.9988,43145.0
2023-12-19 10:15:00,36.67,36.74,36.6,36.73,69596.0,33.9895,34.0544,33.9246,34.0451,69596.0
2023-12-19 10:20:00,36.73,36.76,36.64,36.75,223880.0,34.0451,34.0729,33.9617,34.0637,223880.0
2023-12-19 10:25:00,36.74,36.8,36.71,36.73,56557.0,34.0544,34.11,34.0266,34.0451,56557.0
2023-12-19 10:30:00,36.72,36.74,36.66,36.67,55514.0,34.0359,34.0544,33.9803,33.9895,55514.0
2023-12-19 10:35:00,36.67,36.77,36.64,36.75,90972.0,33.9895,34.0822,33.9617,34.0637,90972.0
2023-12-19 10:40:00,36.74,36.76,36.67,36.7,83234.0,34.0544,34.0729,33.9895,34.0173,83234.0
2023-12-19 10:45:00,36.7,36.73,36.65,36.69,58755.0,34.0173,34.0451,33.971,34.0081,58755.0
2023-12-19 10:50:00,36.69,36.69,36.62,36.65,36743.0,34.0081,34.0081,33.9432,33.971,36743.0
2023-12-19 10:55:00,36.66,36.72,36.65,36.68,50237.0,33.9803,34.0359,33.971,33.9988,50237.0
2023-12-19 11:00:00,36.69,36.71,36.66,36.66,21906.0,34.0081,34.0266,33.9803,33.9803,21906.0
2023-12-19 11:05:00,36.67,36.75,36.65,36.74,24877.0,33.9895,34.0637,33.971,34.0544,24877.0
2023-12-19 11:10:00,36.75,36.78,36.71,36.73,35788.0,34.0637,34.0915,34.0266,34.0451,35788.0
2023-12-19 11:15:00,36.74,36.78,36.69,36.71,27795.0,34.0544,34.0915,34.0081,34.0266,27795.0
2023-12-19 11:20:00,36.72,36.79,36.71,36.76,43274.0,34.0359,34.1008,34.0266,34.0729,43274.0
2023-12-19 11:25:00,36.75,36.75,36.7,36.73,71306.0,34.0637,34.0637,34.0173,34.0451,71306.0
2023-12-19 11:30:00,36.73,36.74,36.64,36.66,39216.0,34.0451,34.0544,33.9617,33.9803,39216.0
2023-12-19 11:35:00,36.65,36.77,36.65,36.77,82387.0,33.971,34.0822,33.971,34.0822,82387.0
2023-12-19 11:40:00,36.77,36.77,36.72,36.75,21780.0,34.0822,34.0822,34.0359,34.0637,21780.0
2023-12-19 11:45:00,36.75,36.81,36.75,36.77,35466.0,34.0637,34.1193,34.0637,34.0822,35466.0
2023-12-19 11:50:00,36.77,36.85,36.77,36.85,44817.0,34.0822,34.1564,34.0822,34.1564,44817.0
2023-12-19 11:55:00,36.84,36.84,36.76,36.78,39842.0,34.1471,34.1471,34.0729,34.0915,39842.0
2023-12-19 12:00:00,36.78,36.83,36.74,36.82,31915.0,34.0915,34.1378,34.0544,34.1286,31915.0
2023-12-19 12:05:00,36.82,36.86,36.82,36.83,43006.0,34.1286,34.1656,34.1286,34.1378,43006.0
2023-12-19 12:10:00,36.83,36.84,36.74,36.75,55878.0,34.1378,34.1471,34.0544,34.0637,55878.0
2023-12-19 12:15:00,36.74,36.75,36.7,36.72,131010.0,34.0544,34.0637,34.0173,34.0359,131010.0
2023-12-19 12:20:00,36.72,36.72,36.67,36.7,38158.0,34.0359,34.0359,33.9895,34.0173,38158.0
2023-12-19 12:25:00,36.7,36.72,36.68,36.69,21367.0,34.0173,34.0359,33.9988,34.0081,21367.0
2023-12-19 12:30:00,36.69,36.74,36.66,36.72,104296.0,34.0081,34.0544,33.9803,34.0359,104296.0
2023-12-19 12:35:00,36.73,36.77,36.73,36.77,23783.0,34.0451,34.0822,34.0451,34.0822,23783.0
2023-12-19 12:40:00,36.77,36.77,36.71,36.73,39673.0,34.0822,34.0822,34.0266,34.0451,39673.0
2023-12-19 12:45:00,36.73,36.76,36.72,36.73,14670.0,34.0451,34.0729,34.0359,34.0451,14670.0
2023-12-19 12:50:00,36.73,36.8,36.73,36.76,36116.0,34.0451,34.11,34.0451,34.0729,36116.0
2023-12-19 12:55:00,36.77,36.78,36.71,36.73,38479.0,34.0822,34.0915,34.0266,34.0451,38479.0
2023-12-19 13:00:00,36.73,36.75,36.7,36.75,26920.0,34.0451,34.0637,34.0173,34.0637,26920.0
2023-12-19 13:05:00,36.75,36.77,36.71,36.72,196952.0,34.0637,34.0822,34.0266,34.0359,196952.0
2023-12-19 13:10:00,36.72,36.75,36.7,36.74,73135.0,34.0359,34.0637,34.0173,34.0544,73135.0
2023-12-19 13:15:00,36.73,36.79,36.73,36.74,114587.0,34.0451,34.1008,34.0451,34.0544,114587.0
2023-12-19 13:20:00,36.74,36.77,36.73,36.73,22270.0,34.0544,34.0822,34.0451,34.0451,22270.0
2023-12-19 13:25:00,36.73,36.73,36.62,36.62,244062.0,34.0451,34.0451,33.9432,33.9432,244062.0
2023-12-19 13:30:00,36.62,36.68,36.61,36.66,221530.0,33.9432,33.9988,33.9339,33.9803,221530.0
2023-12-19 13:35:00,36.66,36.7,36.6,36.64,120562.0,33.9803,34.0173,33.9246,33.9617,120562.0
2023-12-19 13:40:00,36.64,36.65,36.59,36.6,61894.0,33.9617,33.971,33.9154,33.9246,61894.0
2023-12-19 13:45:00,36.6,36.64,36.59,36.63,46878.0,33.9246,33.9617,33.9154,33.9524,46878.0
2023-12-19 13:50:00,36.63,36.68,36.63,36.67,60060.0,33.9524,33.9988,33.9524,33.9895,60060.0
2023-12-19 13:55:00,36.68,36.7,36.65,36.68,60375.0,33.9988,34.0173,33.971,33.9988,60375.0
2023-12-19 14:00:00,36.69,36.7,36.63,36.69,51559.0,34.0081,34.0173,33.9524,34.0081,51559.0
2023-12-19 14:05:00,36.69,36.7,36.65,36.65,127341.0,34.0081,34.0173,33.971,33.971,127341.0
2023-12-19 14:10:00,36.65,36.67,36.64,36.65,16627.0,33.971,33.9895,33.9617,33.971,16627.0
2023-12-19 14:15:00,36.65,36.69,36.63,36.67,61233.0,33.971,34.0081,33.9524,33.9895,61233.0
2023-12-19 14:20:00,36.68,36.73,36.67,36.7,61009.0,33.9988,34.0451,33.9895,34.0173,61009.0
2023-12-19 14:25:00,36.7,36.74,36.68,36.74,41419.0,34.0173,34.0544,33.9988,34.0544,41419.0
2023-12-19 14:30:00,36.73,36.74,36.71,36.73,37088.0,34.0451,34.0544,34.0266,34.0451,37088.0
2023-12-19 14:35:00,36.73,36.75,36.73,36.74,20698.0,34.0451,34.0637,34.0451,34.0544,20698.0
2023-12-19 14:40:00,36.74,36.76,36.71,36.72,32032.0,34.0544,34.0729,34.0266,34.0359,32032.0
2023-12-19 14:45:00,36.7,36.71,36.62,36.65,140913.0,34.0173,34.0266,33.9432,33.971,140913.0
2023-12-19 14:50:00,36.65,36.7,36.6,36.7,100946.0,33.971,34.0173,33.9246,34.0173,100946.0
2023-12-19 14:55:00,36.69,36.69,36.62,36.63,78987.0,34.0081,34.0081,33.9432,33.9524,78987.0
2023-12-19 15:00:00,36.63,36.66,36.61,36.62,112959.0,33.9524,33.9803,33.9339,33.9432,112959.0
2023-12-19 15:05:00,36.62,36.64,36.61,36.63,99877.0,33.9432,33.9617,33.9339,33.9524,99877.0
2023-12-19 15:10:00,36.64,36.7,36.63,36.67,81499.0,33.9617,34.0173,33.9524,33.9895,81499.0
2023-12-19 15:15:00,36.68,36.69,36.63,36.68,55188.0,33.9988,34.0081,33.9524,33.9988,55188.0
2023-12-19 15:20:00,36.67,36.69,36.65,36.67,42270.0,33.9895,34.0081,33.971,33.9895,42270.0
2023-12-19 15:25:00,36.66,36.75,36.64,36.75,67414.0,33.9803,34.0637,33.9617,34.0637,67414.0
2023-12-19 15:30:00,36.74,36.74,36.65,36.68,61914.0,34.0544,34.0544,33.971,33.9988,61914.0
2023-12-19 15:35:00,36.68,36.69,36.65,36.67,68225.0,33.9988,34.0081,33.971,33.9895,68225.0
2023-12-19 15:40:00,36.68,36.74,36.67,36.73,113095.0,33.9988,34.0544,33.9895,34.0451,113095.0
2023-12-19 15:45:00,36.72,36.73,36.67,36.7,165457.0,34.0359,34.0451,33.9895,34.0173,165457.0
2023-12-19 15:50:00,36.71,36.72,36.65,36.65,141882.0,34.0266,34.0359,33.971,33.971,141882.0
2023-12-19 15:55:00,36.66,36.74,36.65,36.73,398537.0,33.9803,34.0544,33.971,34.0451,398537.0
2023-12-20 09:30:00,36.42,36.59,36.36,36.4,337714.0,33.7578,33.9154,33.7022,33.7393,337714.0
2023-12-20 09:35:00,36.4,36.53,36.37,36.51,252278.0,33.7393,33.8598,33.7115,33.8412,252278.0
2023-12-20 09:40:00,36.52,36.56,36.36,36.53,210362.0,33.8505,33.8876,33.7022,33.8598,210362.0
2023-12-20 09:45:00,36.53,36.69,36.46,36.61,97331.0,33.8598,34.0081,33.7949,33.9339,97331.0
2023-12-20 09:50:00,36.62,36.67,36.51,36.54,85706.0,33.9432,33.9895,33.8412,33.869,85706.0
2023-12-20 09:55:00,36.53,36.63,36.5,36.62,44074.0,33.8598,33.9524,33.832,33.9432,44074.0
2023-12-20 10:00:00,36.62,36.77,36.6,36.75,104262.0,33.9432,34.0822,33.9246,34.0637,104262.0
2023-12-20 10:05:00,36.75,36.85,36.74,36.81,57300.0,34.0637,34.1564,34.0544,34.1193,57300.0
2023-12-20 10:10:00,36.82,36.83,36.74,36.77,36197.0,34.1286,34.1378,34.0544,34.0822,36197.0
2023-12-20 10:15:00,36.77,36.79,36.69,36.7,59310.0,34.0822,34.1008,34.0081,34.0173,59310.0
2023-12-20 10:20:00,36.7,36.75,36.67,36.68,38765.0,34.0173,34.0637,33.9895,33.9988,38765.0
2023-12-20 10:25:00,36.68,36.72,36.67,36.69,41246.0,33.9988,34.0359,33.9895,34.0081,41246.0
2023-12-20 10:30:00,36.7,36.79,36.69,36.78,64948.0,34.0173,34.1008,34.0081,34.0915,64948.0
2023-12-20 10:35:00,36.78,36.79,36.72,36.73,50350.0,34.0915,34.1008,34.0359,34.0451,50350.0
2023-12-20 10:40:00,36.72,36.74,36.65,36.73,42381.0,34.0359,34.0544,33.971,34.0451,42381.0
2023-12-20 10:45:00,36.73,36.79,36.69,36.73,50729.0,34.0451,34.1008,34.0081,34.0451,50729.0
2023-12-20 10:50:00,36.72,36.74,36.65,36.66,52399.0,34.0359,34.0544,33.971,33.9803,52399.0
2023-12-20 10:55:00,36.66,36.75,36.65,36.69,44892.0,33.9803,34.0637,33.971,34.0081,44892.0
2023-12-20 11:00:00,36.69,36.75,36.67,36.73,43202.0,34.0081,34.0637,33.9895,34.0451,43202.0
2023-12-20 11:05:00,36.73,36.77,36.72,36.75,43937.0,34.0451,34.0822,34.0359,34.0637,43937.0
2023-12-20 11:10:00,36.75,36.82,36.71,36.76,52815.0,34.0637,34.1286,34.0266,34.0729,52815.0
2023-12-20 11:15:00,36.76,36.8,36.72,36.73,35826.0,34.0729,34.11,34.0359,34.0451,35826.0
2023-12-20 11:20:00,36.73,36.74,36.67,36.69,67276.0,34.0451,34.0544,33.9895,34.0081,67276.0
2023-12-20 11:25:00,36.69,36.69,36.63,36.65,119654.0,34.0081,34.0081,33.9524,33.971,119654.0
2023-12-20 11:30:00,36.66,36.67,36.56,36.58,124786.0,33.9803,33.9895,33.8876,33.9061,124786.0
2023-12-20 11:35:00,36.59,36.62,36.57,36.61,69946.0,33.9154,33.9432,33.8968,33.9339,69946.0
2023-12-20 11:40:00,36.6,36.64,36.59,36.61,64108.0,33.9246,33.9617,33.9154,33.9339,64108.0
2023-12-20 11:45:00,36.62,36.67,36.57,36.58,56066.0,33.9432,33.9895,33.8968,33.9061,56066.0
2023-12-20 11:50:00,36.58,36.64,36.57,36.63,43092.0,33.9061,33.9617,33.8968,33.9524,43092.0
2023-12-20 11:55:00,36.63,36.66,36.62,36.63,45346.0,33.9524,33.9803,33.9432,33.9524,45346.0
2023-12-20 12:00:00,36.63,36.71,36.62,36.7,45859.0,33.9524,34.0266,33.9432,34.0173,45859.0
2023-12-20 12:05:00,36.7,36.71,36.65,36.65,28715.0,34.0173,34.0266,33.971,33.971,28715.0
2023-12-20 12:10:00,36.66,36.68,36.64,36.68,26931.0,33.9803,33.9988,33.9617,33.9988,26931.0
2023-12-20 12:15:00,36.68,36.71,36.66,36.67,77605.0,33.9988,34.0266,33.9803,33.9895,77605.0
2023-12-20 12:20:00,36.67,36.67,36.64,36.66,26501.0,33.9895,33.9895,33.9617,33.9803,26501.0
2023-12-20 12:25:00,36.66,36.69,36.65,36.65,32577.0,33.9803,34.0081,33.971,33.971,32577.0
2023-12-20 12:30:00,36.65,36.68,36.61,36.62,68385.0,33.971,33.9988,33.9339,33.9432,68385.0
2023-12-20 12:35:00,36.62,36.65,36.61,36.63,44746.0,33.9432,33.971,33.9339,33.9524,44746.0
2023-12-20 12:40:00,36.63,36.67,36.62,36.62,44415.0,33.9524,33.9895,33.9432,33.9432,44415.0
2023-12-20 12:45:00,36.62,36.62,36.59,36.6,74767.0,33.9432,33.9432,33.9154,33.9246,74767.0
2023-12-20 12:50:00,36.6,36.6,36.56,36.59,56761.0,33.9246,33.9246,33.8876,33.9154,56761.0
2023-12-20 12:55:00,36.59,36.6,36.58,36.58,56685.0,33.9154,33.9246,33.9061,33.9061,56685.0
2023-12-20 13:00:00,36.58,36.59,36.52,36.56,52104.0,33.9061,33.9154,33.8505,33.8876,52104.0
2023-12-20 13:05:00,36.55,36.56,36.52,36.53,18753.0,33.8783,33.8876,33.8505,33.8598,18753.0
2023-12-20 13:10:00,36.53,36.56,36.49,36.5,93825.0,33.8598,33.8876,33.8227,33.832,93825.0
2023-12-20 13:15:00,36.5,36.54,36.49,36.52,36461.0,33.832,33.869,33.8227,33.8505,36461.0
2023-12-20 13:20:00,36.52,36.55,36.47,36.48,31251.0,33.8505,33.8783,33.8041,33.8134,31251.0
2023-12-20 13:25:00,36.48,36.51,36.45,36.48,55454.0,33.8134,33.8412,33.7856,33.8134,55454.0
2023-12-20 13:30:00,36.48,36.53,36.47,36.52,23784.0,33.8134,33.8598,33.8041,33.8505,23784.0
2023-12-20 13:35:00,36.52,36.54,36.48,36.48,39857.0,33.8505,33.869,33.8134,33.8134,39857.0
2023-12-20 13:40:00,36.5,36.5,36.46,36.5,40949.0,33.832,33.832,33.7949,33.832,40949.0
2023-12-20 13:45:00,36.49,36.55,36.48,36.55,65815.0,33.8227,33.8783,33.8134,33.8783,65815.0
2023-12-20 13:50:00,36.55,36.56,36.52,36.52,31914.0,33.8783,33.8876,33.8505,33.8505,31914.0
2023-12-20 13:55:00,36.52,36.53,36.46,36.47,40729.0,33.8505,33.8598,33.7949,33.8041,40729.0
2023-12-20 14:00:00,36.46,36.46,36.38,36.38,49658.0,33.7949,33.7949,33.7207,33.7207,49658.0
2023-12-20 14:05:00,36.39,36.46,36.38,36.4,158321.0,33.73,33.7949,33.7207,33.7393,158321.0
2023-12-20 14:10:00,36.41,36.48,36.4,36.47,38726.0,33.7485,33.8134,33.7393,33.8041,38726.0
2023-12-20 14:15:00,36.48,36.48,36.44,36.45,53897.0,33.8134,33.8134,33.7763,33.7856,53897.0
2023-12-20 14:20:00,36.45,36.47,36.39,36.44,140502.0,33.7856,33.8041,33.73,33.7763,140502.0
2023-12-20 14:25:00,36.44,36.51,36.43,36.5,66599.0,33.7763,33.8412,33.7671,33.832,66599.0
2023-12-20 14:30:00,36.5,36.51,36.44,36.5,150573.0,33.832,33.8412,33.7763,33.832,150573.0
2023-12-20 14:35:00,36.5,36.5,36.29,36.31,111059.0,33.832,33.832,33.6373,33.6558,111059.0
2023-12-20 14:40:00,36.31,36.45,36.3,36.4,400998.0,33.6558,33.7856,33.6466,33.7393,400998.0
2023-12-20 14:45:00,36.39,36.41,36.25,36.25,122734.0,33.73,33.7485,33.6002,33.6002,122734.0
2023-12-20 14:50:00,36.26,36.27,35.94,36.14,193198.0,33.6095,33.6188,33.3129,33.4983,193198.0
2023-12-20 14:55:00,36.15,36.2,36.02,36.03,218792.0,33.5075,33.5539,33.387,33.3963,218792.0
2023-12-20 15:00:00,36.02,36.04,35.87,35.89,220513.0,33.387,33.4056,33.248,33.2665,220513.0
2023-12-20 15:05:00,35.88,35.91,35.77,35.85,262850.0,33.2573,33.2851,33.1553,33.2295,262850.0
2023-12-20 15:10:00,35.86,36.03,35.85,35.99,111323.0,33.2387,33.3963,33.2295,33.3592,111323.0
2023-12-20 15:15:00,35.99,36.18,35.99,36.13,77102.0,33.3592,33.5353,33.3592,33.489,77102.0
2023-12-20 15:20:00,36.12,36.15,36.0,36.05,180262.0,33.4797,33.5075,33.3685,33.4148,180262.0
2023-12-20 15:25:00,36.04,36.05,35.87,35.89,106789.0,33.4056,33.4148,33.248,33.2665,106789.0
2023-12-20 15:30:00,35.89,36.02,35.89,36.01,234958.0,33.2665,33.387,33.2665,33.3778,234958.0
2023-12-20 15:35:00,36.01,36.03,35.92,35.92,135619.0,33.3778,33.3963,33.2943,33.2943,135619.0
2023-12-20 15:40:00,35.93,36.05,35.92,36.05,122807.0,33.3036,33.4148,33.2943,33.4148,122807.0
2023-12-20 15:45:00,36.05,36.06,35.95,36.02,109081.0,33.4148,33.4241,33.3222,33.387,109081.0
2023-12-20 15:50:00,36.0,36.11,35.94,35.98,182034.0,33.3685,33.4705,33.3129,33.35,182034.0
2023-12-20 15:55:00,35.97,35.97,35.78,35.79,494517.0,33.3407,33.3407,33.1646,33.1738,494517.0
2023-12-21 09:30:00,36.13,36.38,36.11,36.37,141552.0,33.489,33.7207,33.4705,33.7115,141552.0
2023-12-21 09:35:00,36.37,36.45,36.27,36.33,52087.0,33.7115,33.7856,33.6188,33.6744,52087.0
2023-12-21 09:40:00,36.32,36.35,36.22,36.34,123407.0,33.6651,33.6929,33.5724,33.6836,123407.0
2023-12-21 09:45:00,36.35,36.41,36.24,36.36,69820.0,33.6929,33.7485,33.591,33.7022,69820.0
2023-12-21 09:50:00,36.36,36.41,36.29,36.37,68153.0,33.7022,33.7485,33.6373,33.7115,68153.0
2023-12-21 09:55:00,36.35,36.36,36.27,36.34,41566.0,33.6929,33.7022,33.6188,33.6836,41566.0
2023-12-21 10:00:00,36.34,36.36,36.24,36.25,59511.0,33.6836,33.7022,33.591,33.6002,59511.0
2023-12-21 10:05:00,36.24,36.28,36.18,36.22,149244.0,33.591,33.628,33.5353,33.5724,149244.0
2023-12-21 10:10:00,36.22,36.41,36.2,36.38,67881.0,33.5724,33.7485,33.5539,33.7207,67881.0
2023-12-21 10:15:00,36.37,36.37,36.31,36.34,47496.0,33.7115,33.7115,33.6558,33.6836,47496.0
2023-12-21 10:20:00,36.33,36.41,36.29,36.31,67957.0,33.6744,33.7485,33.6373,33.6558,67957.0
2023-12-21 10:25:00,36.3,36.32,36.19,36.26,133265.0,33.6466,33.6651,33.5446,33.6095,133265.0
2023-12-21 10:30:00,36.27,36.35,36.22,36.32,79254.0,33.6188,33.6929,33.5724,33.6651,79254.0
2023-12-21 10:35:00,36.33,36.35,36.25,36.26,49280.0,33.6744,33.6929,33.6002,33.6095,49280.0
2023-12-21 10:40:00,36.26,36.33,36.22,36.29,54218.0,33.6095,33.6744,33.5724,33.6373,54218.0
2023-12-21 10:45:00,36.3,36.33,36.22,36.23,46812.0,33.6466,33.6744,33.5724,33.5817,46812.0
2023-12-21 10:50:00,36.23,36.33,36.19,36.3,62347.0,33.5817,33.6744,33.5446,33.6466,62347.0
2023-12-21 10:55:00,36.31,36.33,36.26,36.32,26645.0,33.6558,33.6744,33.6095,33.6651,26645.0
2023-12-21 11:00:00,36.32,36.37,36.3,36.32,59252.0,33.6651,33.7115,33.6466,33.6651,59252.0
2023-12-21 11:05:00,36.32,36.34,36.26,36.3,28101.0,33.6651,33.6836,33.6095,33.6466,28101.0
2023-12-21 11:10:00,36.31,36.34,36.28,36.34,40031.0,33.6558,33.6836,33.628,33.6836,40031.0
2023-12-21 11:15:00,36.34,36.35,36.23,36.27,40597.0,33.6836,33.6929,33.5817,33.6188,40597.0
2023-12-21 11:20:00,36.27,36.34,36.26,36.33,57664.0,33.6188,33.6836,33.6095,33.6744,57664.0
2023-12-21 11:25:00,36.32,36.39,36.32,36.36,42696.0,33.6651,33.73,33.6651,33.7022,42696.0
2023-12-21 11:30:00,36.36,36.36,36.25,36.27,27347.0,33.7022,33.7022,33.6002,33.6188,27347.0
2023-12-21 11:35:00,36.27,36.33,36.26,36.31,41206.0,33.6188,33.6744,33.6095,33.6558,41206.0
2023-12-21 11:40:00,36.3,36.35,36.28,36.33,36468.0,33.6466,33.6929,33.628,33.6744,36468.0
2023-12-21 11:45:00,36.33,36.37,36.31,36.34,28202.0,33.6744,33.7115,33.6558,33.6836,28202.0
2023-12-21 11:50:00,36.34,36.34,36.26,36.27,43194.0,33.6836,33.6836,33.6095,33.6188,43194.0
2023-12-21 11:55:00,36.27,36.31,36.25,36.26,38482.0,33.6188,33.6558,33.6002,33.6095,38482.0
2023-12-21 12:00:00,36.25,36.29,36.17,36.19,75547.0,33.6002,33.6373,33.5261,33.5446,75547.0
2023-12-21 12:05:00,36.19,36.22,36.18,36.2,36010.0,33.5446,33.5724,33.5353,33.5539,36010.0
2023-12-21 12:10:00,36.2,36.22,36.14,36.16,33759.0,33.5539,33.5724,33.4983,33.5168,33759.0
2023-12-21 12:15:00,36.16,36.25,36.16,36.25,48511.0,33.5168,33.6002,33.5168,33.6002,48511.0
2023-12-21 12:20:00,36.25,36.27,36.2,36.26,62552.0,33.6002,33.6188,33.5539,33.6095,62552.0
2023-12-21 12:25:00,36.26,36.27,36.19,36.22,23868.0,33.6095,33.6188,33.5446,33.5724,23868.0
2023-12-21 12:30:00,36.2,36.31,36.2,36.24,41727.0,33.5539,33.6558,33.5539,33.591,41727.0
2023-12-21 12:35:00,36.23,36.29,36.2,36.29,20598.0,33.5817,33.6373,33.5539,33.6373,20598.0
2023-12-21 12:40:00,36.29,36.33,36.26,36.27,39270.0,33.6373,33.6744,33.6095,33.6188,39270.0
2023-12-21 12:45:00,36.28,36.29,36.21,36.22,40782.0,33.628,33.6373,33.5631,33.5724,40782.0
2023-12-21 12:50:00,36.22,36.26,36.2,36.22,47001.0,33.5724,33.6095,33.5539,33.5724,47001.0
2023-12-21 12:55:00,36.2,36.25,36.18,36.19,19824.0,33.5539,33.6002,33.5353,33.5446,19824.0
2023-12-21 13:00:00,36.2,36.23,36.17,36.2,37386.0,33.5539,33.5817,33.5261,33.5539,37386.0
2023-12-21 13:05:00,36.2,36.21,36.13,36.18,25608.0,33.5539,33.5631,33.489,33.5353,25608.0
2023-12-21 13:10:00,36.17,36.23,36.16,36.2,88332.0,33.5261,33.5817,33.5168,33.5539,88332.0
2023-12-21 13:15:00,36.2,36.23,36.13,36.14,68507.0,33.5539,33.5817,33.489,33.4983,68507.0
2023-12-21 13:20:00,36.14,36.28,36.13,36.26,61401.0,33.4983,33.628,33.489,33.6095,61401.0
2023-12-21 13:25:00,36.26,36.27,36.22,36.26,24065.0,33.6095,33.6188,33.5724,33.6095,24065.0
2023-12-21 13:30:00,36.27,36.32,36.25,36.26,48599.0,33.6188,33.6651,33.6002,33.6095,48599.0
2023-12-21 13:35:00,36.26,36.27,36.22,36.23,29844.0,33.6095,33.6188,33.5724,33.5817,29844.0
2023-12-21 13:40:00,36.22,36.23,36.17,36.19,49022.0,33.5724,33.5817,33.5261,33.5446,49022.0
2023-12-21 13:45:00,36.19,36.24,36.18,36.18,100735.0,33.5446,33.591,33.5353,33.5353,100735.0
2023-12-21 13:50:00,36.19,36.24,36.17,36.22,41049.0,33.5446,33.591,33.5261,33.5724,41049.0
2023-12-21 13:55:00,36.22,36.24,36.18,36.19,48271.0,33.5724,33.591,33.5353,33.5446,48271.0
2023-12-21 14:00:00,36.19,36.27,36.16,36.27,47433.0,33.5446,33.6188,33.5168,33.6188,47433.0
2023-12-21 14:05:00,36.27,36.27,36.15,36.16,37307.0,33.6188,33.6188,33.5075,33.5168,37307.0
2023-12-21 14:10:00,36.16,36.19,36.11,36.11,28557.0,33.5168,33.5446,33.4705,33.4705,28557.0
2023-12-21 14:15:00,36.11,36.23,36.11,36.21,64177.0,33.4705,33.5817,33.4705,33.5631,64177.0
2023-12-21 14:20:00,36.22,36.23,36.17,36.19,44029.0,33.5724,33.5817,33.5261,33.5446,44029.0
2023-12-21 14:25:00,36.18,36.24,36.18,36.23,29119.0,33.5353,33.591,33.5353,33.5817,29119.0
2023-12-21 14:30:00,36.24,36.25,36.2,36.24,40988.0,33.591,33.6002,33.5539,33.591,40988.0
2023-12-21 14:35:00,36.23,36.27,36.22,36.26,24957.0,33.5817,33.6188,33.5724,33.6095,24957.0
2023-12-21 14:40:00,36.27,36.27,36.23,36.25,98955.0,33.6188,33.6188,33.5817,33.6002,98955.0
2023-12-21 14:45:00,36.25,36.28,36.22,36.23,39539.0,33.6002,33.628,33.5724,33.5817,39539.0
2023-12-21 14:50:00,36.23,36.28,36.22,36.24,39031.0,33.5817,33.628,33.5724,33.591,39031.0
2023-12-21 14:55:00,36.23,36.24,36.17,36.23,25266.0,33.5817,33.591,33.5261,33.5817,25266.0
2023-12-21 15:00:00,36.23,36.29,36.21,36.26,44259.0,33.5817,33.6373,33.5631,33.6095,44259.0
2023-12-21 15:05:00,36.26,36.26,36.18,36.2,34005.0,33.6095,33.6095,33.5353,33.5539,34005.0
2023-12-21 15:10:00,36.2,36.26,36.19,36.23,57145.0,33.5539,33.6095,33.5446,33.5817,57145.0
2023-12-21 15:15:00,36.24,36.25,36.21,36.23,51784.0,33.591,33.6002,33.5631,33.5817,51784.0
2023-12-21 15:20:00,36.23,36.24,36.21,36.23,44286.0,33.5817,33.591,33.5631,33.5817,44286.0
2023-12-21 15:25:00,36.23,36.31,36.22,36.3,81678.0,33.5817,33.6558,33.5724,33.6466,81678.0
2023-12-21 15:30:00,36.31,36.35,36.25,36.32,49277.0,33.6558,33.6929,33.6002,33.6651,49277.0
2023-12-21 15:35:00,36.31,36.38,36.31,36.37,77211.0,33.6558,33.7207,33.6558,33.7115,77211.0
2023-12-21 15:40:00,36.37,36.41,36.36,36.39,78979.0,33.7115,33.7485,33.7022,33.73,78979.0
2023-12-21 15:45:00,36.38,36.49,36.37,36.48,128421.0,33.7207,33.8227,33.7115,33.8134,128421.0
2023-12-21 15:50:00,36.48,36.5,36.42,36.45,268416.0,33.8134,33.832,33.7578,33.7856,268416.0
2023-12-21 15:55:00,36.45,36.53,36.44,36.5,595628.0,33.7856,33.8598,33.7763,33.832,595628.0
2023-12-22 09:30:00,36.67,36.83,36.49,36.82,127128.0,33.9895,34.1378,33.8227,34.1286,127128.0
2023-12-22 09:35:00,36.81,36.99,36.75,36.95,41490.0,34.1193,34.2861,34.0637,34.2491,41490.0
2023-12-22 09:40:00,36.94,36.94,36.84,36.91,45693.0,34.2398,34.2398,34.1471,34.212,45693.0
2023-12-22 09:45:00,36.9,36.9,36.83,36.88,49642.0,34.2027,34.2027,34.1378,34.1842,49642.0
2023-12-22 09:50:00,36.88,36.89,36.78,36.79,88115.0,34.1842,34.1934,34.0915,34.1008,88115.0
2023-12-22 09:55:00,36.79,36.84,36.77,36.8,52689.0,34.1008,34.1471,34.0822,34.11,52689.0
2023-12-22 10:00:00,36.77,36.84,36.75,36.79,71165.0,34.0822,34.1471,34.0637,34.1008,71165.0
2023-12-22 10:05:00,36.79,36.89,36.78,36.89,66146.0,34.1008,34.1934,34.0915,34.1934,66146.0
2023-12-22 10:10:00,36.86,36.87,36.81,36.82,37089.0,34.1656,34.1749,34.1193,34.1286,37089.0
2023-12-22 10:15:00,36.83,36.83,36.75,36.76,81121.0,34.1378,34.1378,34.0637,34.0729,81121.0
2023-12-22 10:20:00,36.76,36.83,36.71,36.82,92429.0,34.0729,34.1378,34.0266,34.1286,92429.0
2023-12-22 10:25:00,36.81,36.87,36.8,36.86,61609.0,34.1193,34.1749,34.11,34.1656,61609.0
2023-12-22 10:30:00,36.86,36.88,36.8,36.82,73100.0,34.1656,34.1842,34.11,34.1286,73100.0
2023-12-22 10:35:00,36.82,36.85,36.73,36.77,49231.0,34.1286,34.1564,34.0451,34.0822,49231.0
2023-12-22 10:40:00,36.77,36.79,36.73,36.75,33308.0,34.0822,34.1008,34.0451,34.0637,33308.0
2023-12-22 10:45:00,36.75,36.82,36.72,36.79,122301.0,34.0637,34.1286,34.0359,34.1008,122301.0
2023-12-22 10:50:00,36.78,36.81,36.76,36.8,79066.0,34.0915,34.1193,34.0729,34.11,79066.0
2023-12-22 10:55:00,36.8,36.81,36.67,36.67,148087.0,34.11,34.1193,33.9895,33.9895,148087.0
2023-12-22 11:00:00,36.67,36.69,36.6,36.62,71635.0,33.9895,34.0081,33.9246,33.9432,71635.0
2023-12-22 11:05:00,36.62,36.69,36.59,36.65,42182.0,33.9432,34.0081,33.9154,33.971,42182.0
2023-12-22 11:10:00,36.64,36.67,36.62,36.67,39086.0,33.9617,33.9895,33.9432,33.9895,39086.0
2023-12-22 11:15:00,36.66,36.68,36.63,36.66,53793.0,33.9803,33.9988,33.9524,33.9803,53793.0
2023-12-22 11:20:00,36.66,36.73,36.66,36.69,30641.0,33.9803,34.0451,33.9803,34.0081,30641.0
2023-12-22 11:25:00,36.68,36.71,36.67,36.68,17925.0,33.9988,34.0266,33.9895,33.9988,17925.0
2023-12-22 11:30:00,36.68,36.76,36.68,36.72,81439.0,33.9988,34.0729,33.9988,34.0359,81439.0
2023-12-22 11:35:00,36.7,36.72,36.67,36.7,23061.0,34.0173,34.0359,33.9895,34.0173,23061.0
2023-12-22 11:40:00,36.7,36.72,36.67,36.68,39067.0,34.0173,34.0359,33.9895,33.9988,39067.0
2023-12-22 11:45:00,36.68,36.74,36.66,36.72,50275.0,33.9988,34.0544,33.9803,34.0359,50275.0
2023-12-22 11:50:00,36.71,36.78,36.71,36.75,61922.0,34.0266,34.0915,34.0266,34.0637,61922.0
2023-12-22 11:55:00,36.75,36.77,36.73,36.75,40953.0,34.0637,34.0822,34.0451,34.0637,40953.0
2023-12-22 12:00:00,36.75,36.8,36.74,36.8,24068.0,34.0637,34.11,34.0544,34.11,24068.0
2023-12-22 12:05:00,36.8,36.81,36.71,36.72,25113.0,34.11,34.1193,34.0266,34.0359,25113.0
2023-12-22 12:10:00,36.71,36.75,36.69,36.72,25583.0,34.0266,34.0637,34.0081,34.0359,25583.0
2023-12-22 12:15:00,36.72,36.78,36.71,36.77,19752.0,34.0359,34.0915,34.0266,34.0822,19752.0
2023-12-22 12:20:00,36.79,36.84,36.77,36.84,65462.0,34.1008,34.1471,34.0822,34.1471,65462.0
2023-12-22 12:25:00,36.84,36.87,36.79,36.84,25301.0,34.1471,34.1749,34.1008,34.1471,25301.0
2023-12-22 12:30:00,36.85,36.85,36.81,36.82,15620.0,34.1564,34.1564,34.1193,34.1286,15620.0
2023-12-22 12:35:00,36.81,36.85,36.78,36.82,22088.0,34.1193,34.1564,34.0915,34.1286,22088.0
2023-12-22 12:40:00,36.82,36.86,36.81,36.85,18843.0,34.1286,34.1656,34.1193,34.1564,18843.0
2023-12-22 12:45:00,36.85,36.87,36.83,36.83,30766.0,34.1564,34.1749,34.1378,34.1378,30766.0
2023-12-22 12:50:00,36.83,36.88,36.82,36.88,23567.0,34.1378,34.1842,34.1286,34.1842,23567.0
2023-12-22 12:55:00,36.88,36.89,36.84,36.88,36961.0,34.1842,34.1934,34.1471,34.1842,36961.0
2023-12-22 13:00:00,36.87,36.89,36.85,36.87,22267.0,34.1749,34.1934,34.1564,34.1749,22267.0
2023-12-22 13:05:00,36.87,36.89,36.85,36.86,45610.0,34.1749,34.1934,34.1564,34.1656,45610.0
2023-12-22 13:10:00,36.85,36.87,36.83,36.87,17095.0,34.1564,34.1749,34.1378,34.1749,17095.0
2023-12-22 13:15:00,36.86,36.87,36.84,36.85,30628.0,34.1656,34.1749,34.1471,34.1564,30628.0
2023-12-22 13:20:00,36.84,36.86,36.83,36.84,30062.0,34.1471,34.1656,34.1378,34.1471,30062.0
2023-12-22 13:25:00,36.84,36.86,36.81,36.85,31398.0,34.1471,34.1656,34.1193,34.1564,31398.0
2023-12-22 13:30:00,36.86,36.86,36.81,36.83,32365.0,34.1656,34.1656,34.1193,34.1378,32365.0
2023-12-22 13:35:00,36.84,36.84,36.78,36.8,36925.0,34.1471,34.1471,34.0915,34.11,36925.0
2023-12-22 13:40:00,36.8,36.84,36.78,36.84,25245.0,34.11,34.1471,34.0915,34.1471,25245.0
2023-12-22 13:45:00,36.84,36.85,36.8,36.84,28154.0,34.1471,34.1564,34.11,34.1471,28154.0
2023-12-22 13:50:00,36.84,36.86,36.82,36.84,22282.0,34.1471,34.1656,34.1286,34.1471,22282.0
2023-12-22 13:55:00,36.84,36.84,36.78,36.79,27853.0,34.1471,34.1471,34.0915,34.1008,27853.0
2023-12-22 14:00:00,36.79,36.83,36.76,36.82,64445.0,34.1008,34.1378,34.0729,34.1286,64445.0
2023-12-22 14:05:00,36.8,36.81,36.71,36.76,88657.0,34.11,34.1193,34.0266,34.0729,88657.0
2023-12-22 14:10:00,36.76,36.77,36.71,36.73,52387.0,34.0729,34.0822,34.0266,34.0451,52387.0
2023-12-22 14:15:00,36.73,36.73,36.6,36.64,37757.0,34.0451,34.0451,33.9246,33.9617,37757.0
2023-12-22 14:20:00,36.64,36.67,36.56,36.59,43468.0,33.9617,33.9895,33.8876,33.9154,43468.0
2023-12-22 14:25:00,36.59,36.6,36.52,36.55,38618.0,33.9154,33.9246,33.8505,33.8783,38618.0
2023-12-22 14:30:00,36.55,36.6,36.51,36.55,147283.0,33.8783,33.9246,33.8412,33.8783,147283.0
2023-12-22 14:35:00,36.54,36.71,36.53,36.68,164293.0,33.869,34.0266,33.8598,33.9988,164293.0
2023-12-22 14:40:00,36.68,36.77,36.67,36.75,39018.0,33.9988,34.0822,33.9895,34.0637,39018.0
2023-12-22 14:45:00,36.75,36.79,36.72,36.74,24731.0,34.0637,34.1008,34.0359,34.0544,24731.0
2023-12-22 14:50:00,36.73,36.79,36.72,36.76,83686.0,34.0451,34.1008,34.0359,34.0729,83686.0
2023-12-22 14:55:00,36.77,36.79,36.74,36.78,37632.0,34.0822,34.1008,34.0544,34.0915,37632.0
2023-12-22 15:00:00,36.78,36.8,36.75,36.8,26216.0,34.0915,34.11,34.0637,34.11,26216.0
2023-12-22 15:05:00,36.79,36.8,36.71,36.72,37262.0,34.1008,34.11,34.0266,34.0359,37262.0
2023-12-22 15:10:00,36.72,36.77,36.72,36.75,29057.0,34.0359,34.0822,34.0359,34.0637,29057.0
2023-12-22 15:15:00,36.75,36.76,36.7,36.75,29374.0,34.0637,34.0729,34.0173,34.0637,29374.0
2023-12-22 15:20:00,36.74,36.74,36.7,36.74,71750.0,34.0544,34.0544,34.0173,34.0544,71750.0
2023-12-22 15:25:00,36.73,36.76,36.71,36.75,43760.0,34.0451,34.0729,34.0266,34.0637,43760.0
2023-12-22 15:30:00,36.75,36.78,36.73,36.74,58571.0,34.0637,34.0915,34.0451,34.0544,58571.0
2023-12-22 15:35:00,36.74,36.77,36.72,36.73,56504.0,34.0544,34.0822,34.0359,34.0451,56504.0
2023-12-22 15:40:00,36.73,36.76,36.7,36.76,142781.0,34.0451,34.0729,34.0173,34.0729,142781.0
2023-12-22 15:45:00,36.76,36.77,36.7,36.72,97602.0,34.0729,34.0822,34.0173,34.0359,97602.0
2023-12-22 15:50:00,36.72,36.76,36.71,36.74,229714.0,34.0359,34.0729,34.0266,34.0544,229714.0
2023-12-22 15:55:00,36.73,36.79,36.72,36.79,329121.0,34.0451,34.1008,34.0359,34.1008,329121.0
2023-12-26 09:30:00,36.71,36.75,36.58,36.68,119864.0,34.0266,34.0637,33.9061,33.9988,119864.0
2023-12-26 09:35:00,36.68,36.77,36.6,36.7,36705.0,33.9988,34.0822,33.9246,34.0173,36705.0
2023-12-26 09:40:00,36.67,36.7,36.62,36.63,41231.0,33.9895,34.0173,33.9432,33.9524,41231.0
2023-12-26 09:45:00,36.64,36.73,36.63,36.68,28831.0,33.9617,34.0451,33.9524,33.9988,28831.0
2023-12-26 09:50:00,36.68,36.73,36.62,36.71,58994.0,33.9988,34.0451,33.9432,34.0266,58994.0
2023-12-26 09:55:00,36.71,36.77,36.7,36.74,60793.0,34.0266,34.0822,34.0173,34.0544,60793.0
2023-12-26 10:00:00,36.75,36.81,36.74,36.8,64670.0,34.0637,34.1193,34.0544,34.11,64670.0
2023-12-26 10:05:00,36.8,36.91,36.79,36.89,50172.0,34.11,34.212,34.1008,34.1934,50172.0
2023-12-26 10:10:00,36.9,36.98,36.89,36.9,31909.0,34.2027,34.2769,34.1934,34.2027,31909.0
2023-12-26 10:15:00,36.9,36.93,36.86,36.86,21982.0,34.2027,34.2305,34.1656,34.1656,21982.0
2023-12-26 10:20:00,36.86,36.9,36.83,36.9,27606.0,34.1656,34.2027,34.1378,34.2027,27606.0
2023-12-26 10:25:00,36.9,36.93,36.88,36.89,30096.0,34.2027,34.2305,34.1842,34.1934,30096.0
2023-12-26 10:30:00,36.9,36.94,36.89,36.92,82233.0,34.2027,34.2398,34.1934,34.2212,82233.0
2023-12-26 10:35:00,36.91,36.95,36.9,36.94,35057.0,34.212,34.2491,34.2027,34.2398,35057.0
2023-12-26 10:40:00,36.94,36.95,36.87,36.88,31968.0,34.2398,34.2491,34.1749,34.1842,31968.0
2023-12-26 10:45:00,36.88,36.89,36.82,36.83,25554.0,34.1842,34.1934,34.1286,34.1378,25554.0
2023-12-26 10:50:00,36.82,36.85,36.8,36.84,31343.0,34.1286,34.1564,34.11,34.1471,31343.0
2023-12-26 10:55:00,36.84,36.84,36.79,36.8,33917.0,34.1471,34.1471,34.1008,34.11,33917.0
2023-12-26 11:00:00,36.81,36.84,36.79,36.83,30111.0,34.1193,34.1471,34.1008,34.1378,30111.0
2023-12-26 11:05:00,36.83,36.86,36.82,36.84,23428.0,34.1378,34.1656,34.1286,34.1471,23428.0
2023-12-26 11:10:00,36.84,36.9,36.83,36.85,23585.0,34.1471,34.2027,34.1378,34.1564,23585.0
2023-12-26 11:15:00,36.85,36.86,36.8,36.83,24580.0,34.1564,34.1656,34.11,34.1378,24580.0
2023-12-26 11:20:00,36.83,36.84,36.81,36.83,70788.0,34.1378,34.1471,34.1193,34.1378,70788.0
2023-12-26 11:25:00,36.82,36.82,36.78,36.79,27124.0,34.1286,34.1286,34.0915,34.1008,27124.0
2023-12-26 11:30:00,36.79,36.86,36.78,36.83,27397.0,34.1008,34.1656,34.0915,34.1378,27397.0
2023-12-26 11:35:00,36.83,36.83,36.8,36.81,24135.0,34.1378,34.1378,34.11,34.1193,24135.0
2023-12-26 11:40:00,36.81,36.84,36.8,36.84,25750.0,34.1193,34.1471,34.11,34.1471,25750.0
2023-12-26 11:45:00,36.84,36.85,36.82,36.82,19420.0,34.1471,34.1564,34.1286,34.1286,19420.0
2023-12-26 11:50:00,36.82,36.83,36.8,36.82,27968.0,34.1286,34.1378,34.11,34.1286,27968.0
2023-12-26 11:55:00,36.82,36.9,36.81,36.89,53935.0,34.1286,34.2027,34.1193,34.1934,53935.0
2023-12-26 12:00:00,36.88,36.89,36.86,36.88,16260.0,34.1842,34.1934,34.1656,34.1842,16260.0
2023-12-26 12:05:00,36.89,36.92,36.87,36.91,38409.0,34.1934,34.2212,34.1749,34.212,38409.0
2023-12-26 12:10:00,36.91,36.93,36.89,36.9,41772.0,34.212,34.2305,34.1934,34.2027,41772.0
2023-12-26 12:15:00,36.9,36.92,36.89,36.9,47674.0,34.2027,34.2212,34.1934,34.2027,47674.0
2023-12-26 12:20:00,36.9,36.94,36.9,36.91,45593.0,34.2027,34.2398,34.2027,34.212,45593.0
2023-12-26 12:25:00,36.9,36.94,36.89,36.94,34759.0,34.2027,34.2398,34.1934,34.2398,34759.0
2023-12-26 12:30:00,36.94,36.97,36.91,36.91,23774.0,34.2398,34.2676,34.212,34.212,23774.0
2023-12-26 12:35:00,36.91,36.95,36.91,36.92,33561.0,34.212,34.2491,34.212,34.2212,33561.0
2023-12-26 12:40:00,36.92,36.95,36.92,36.94,22907.0,34.2212,34.2491,34.2212,34.2398,22907.0
2023-12-26 12:45:00,36.95,36.98,36.93,36.96,19728.0,34.2491,34.2769,34.2305,34.2583,19728.0
2023-12-26 12:50:00,36.96,36.99,36.95,36.98,31412.0,34.2583,34.2861,34.2491,34.2769,31412.0
2023-12-26 12:55:00,36.98,36.99,36.94,36.95,24101.0,34.2769,34.2861,34.2398,34.2491,24101.0
2023-12-26 13:00:00,36.95,37.02,36.95,37.02,32321.0,34.2491,34.3139,34.2491,34.3139,32321.0
2023-12-26 13:05:00,37.02,37.02,36.98,36.98,19297.0,34.3139,34.3139,34.2769,34.2769,19297.0
2023-12-26 13:10:00,36.98,37.0,36.98,36.99,22322.0,34.2769,34.2954,34.2769,34.2861,22322.0
2023-12-26 13:15:00,36.98,37.0,36.98,37.0,25991.0,34.2769,34.2954,34.2769,34.2954,25991.0
2023-12-26 13:20:00,36.99,37.03,36.99,37.02,23397.0,34.2861,34.3232,34.2861,34.3139,23397.0
2023-12-26 13:25:00,37.02,37.03,37.0,37.01,36659.0,34.3139,34.3232,34.2954,34.3047,36659.0
2023-12-26 13:30:00,37.02,37.03,37.01,37.02,40485.0,34.3139,34.3232,34.3047,34.3139,40485.0
2023-12-26 13:35:00,37.01,37.05,37.01,37.05,22495.0,34.3047,34.3417,34.3047,34.3417,22495.0
2023-12-26 13:40:00,37.05,37.05,37.0,37.05,33966.0,34.3417,34.3417,34.2954,34.3417,33966.0
2023-12-26 13:45:00,37.05,37.06,37.04,37.05,23343.0,34.3417,34.351,34.3325,34.3417,23343.0
2023-12-26 13:50:00,37.05,37.1,37.05,37.09,56150.0,34.3417,34.3881,34.3417,34.3788,56150.0
2023-12-26 13:55:00,37.09,37.1,37.08,37.09,28004.0,34.3788,34.3881,34.3696,34.3788,28004.0
2023-12-26 14:00:00,37.09,37.14,37.08,37.14,38963.0,34.3788,34.4252,34.3696,34.4252,38963.0
2023-12-26 14:05:00,37.14,37.14,37.11,37.12,147767.0,34.4252,34.4252,34.3974,34.4066,147767.0
2023-12-26 14:10:00,37.13,37.17,37.12,37.16,56606.0,34.4159,34.453,34.4066,34.4437,56606.0
2023-12-26 14:15:00,37.15,37.18,37.15,37.18,81494.0,34.4344,34.4622,34.4344,34.4622,81494.0
2023-12-26 14:20:00,37.17,37.18,37.15,37.16,77940.0,34.453,34.4622,34.4344,34.4437,77940.0
2023-12-26 14:25:00,37.16,37.18,37.13,37.16,233879.0,34.4437,34.4622,34.4159,34.4437,233879.0
2023-12-26 14:30:00,37.16,37.19,37.16,37.16,46052.0,34.4437,34.4715,34.4437,34.4437,46052.0
2023-12-26 14:35:00,37.16,37.17,37.14,37.16,22117.0,34.4437,34.453,34.4252,34.4437,22117.0
2023-12-26 14:40:00,37.16,37.16,37.08,37.09,30764.0,34.4437,34.4437,34.3696,34.3788,30764.0
2023-12-26 14:45:00,37.09,37.14,37.09,37.12,47394.0,34.3788,34.4252,34.3788,34.4066,47394.0
2023-12-26 14:50:00,37.12,37.14,37.11,37.13,24317.0,34.4066,34.4252,34.3974,34.4159,24317.0
2023-12-26 14:55:00,37.12,37.13,37.09,37.09,33394.0,34.4066,34.4159,34.3788,34.3788,33394.0
2023-12-26 15:00:00,37.09,37.1,37.06,37.09,60174.0,34.3788,34.3881,34.351,34.3788,60174.0
2023-12-26 15:05:00,37.09,37.09,37.06,37.07,34027.0,34.3788,34.3788,34.351,34.3603,34027.0
2023-12-26 15:10:00,37.07,37.1,37.06,37.09,61878.0,34.3603,34.3881,34.351,34.3788,61878.0
2023-12-26 15:15:00,37.08,37.11,37.07,37.1,39760.0,34.3696,34.3974,34.3603,34.3881,39760.0
2023-12-26 15:20:00,37.11,37.14,37.1,37.13,45159.0,34.3974,34.4252,34.3881,34.4159,45159.0
2023-12-26 15:25:00,37.13,37.18,37.13,37.16,67966.0,34.4159,34.4622,34.4159,34.4437,67966.0
2023-12-26 15:30:00,37.16,37.2,37.15,37.2,70339.0,34.4437,34.4808,34.4344,34.4808,70339.0
2023-12-26 15:35:00,37.2,37.2,37.15,37.16,33787.0,34.4808,34.4808,34.4344,34.4437,33787.0
2023-12-26 15:40:00,37.16,37.19,37.13,37.16,56113.0,34.4437,34.4715,34.4159,34.4437,56113.0
2023-12-26 15:45:00,37.15,37.22,37.15,37.22,86255.0,34.4344,34.4993,34.4344,34.4993,86255.0
2023-12-26 15:50:00,37.21,37.22,37.08,37.09,203289.0,34.4901,34.4993,34.3696,34.3788,203289.0
2023-12-26 15:55:00,37.09,37.12,37.07,37.12,246434.0,34.3788,34.4066,34.3603,34.4066,246434.0
2023-12-27 09:30:00,36.99,37.13,36.77,37.03,101097.0,34.2861,34.4159,34.0822,34.3232,101097.0
2023-12-27 09:35:00,37.04,37.08,36.9,37.03,30746.0,34.3325,34.3696,34.2027,34.3232,30746.0
2023-12-27 09:40:00,37.05,37.1,37.0,37.08,33036.0,34.3417,34.3881,34.2954,34.3696,33036.0
2023-12-27 09:45:00,37.08,37.09,36.99,37.02,81630.0,34.3696,34.3788,34.2861,34.3139,81630.0
2023-12-27 09:50:00,37.03,37.08,37.01,37.07,47228.0,34.3232,34.3696,34.3047,34.3603,47228.0
2023-12-27 09:55:00,37.07,37.1,37.02,37.04,29417.0,34.3603,34.3881,34.3139,34.3325,29417.0
2023-12-27 10:00:00,37.04,37.17,37.03,37.16,31163.0,34.3325,34.453,34.3232,34.4437,31163.0
2023-12-27 10:05:00,37.16,37.2,37.11,37.2,30481.0,34.4437,34.4808,34.3974,34.4808,30481.0
2023-12-27 10:10:00,37.2,37.24,37.17,37.2,41457.0,34.4808,34.5179,34.453,34.4808,41457.0
2023-12-27 10:15:00,37.2,37.22,37.14,37.14,53893.0,34.4808,34.4993,34.4252,34.4252,53893.0
2023-12-27 10:20:00,37.15,37.22,37.13,37.21,35346.0,34.4344,34.4993,34.4159,34.4901,35346.0
2023-12-27 10:25:00,37.22,37.24,37.19,37.2,34907.0,34.4993,34.5179,34.4715,34.4808,34907.0
2023-12-27 10:30:00,37.2,37.22,37.14,37.16,50349.0,34.4808,34.4993,34.4252,34.4437,50349.0
2023-12-27 10:35:00,37.16,37.17,37.12,37.15,53512.0,34.4437,34.453,34.4066,34.4344,53512.0
2023-12-27 10:40:00,37.14,37.14,37.08,37.09,78440.0,34.4252,34.4252,34.3696,34.3788,78440.0
2023-12-27 10:45:00,37.09,37.13,37.06,37.1,34838.0,34.3788,34.4159,34.351,34.3881,34838.0
2023-12-27 10:50:00,37.1,37.12,37.07,37.09,39885.0,34.3881,34.4066,34.3603,34.3788,39885.0
2023-12-27 10:55:00,37.09,37.11,37.08,37.09,41547.0,34.3788,34.3974,34.3696,34.3788,41547.0
2023-12-27 11:00:00,37.09,37.11,37.08,37.09,49236.0,34.3788,34.3974,34.3696,34.3788,49236.0
2023-12-27 11:05:00,37.09,37.12,37.08,37.11,37673.0,34.3788,34.4066,34.3696,34.3974,37673.0
2023-12-27 11:10:00,37.1,37.1,37.06,37.09,179052.0,34.3881,34.3881,34.351,34.3788,179052.0
2023-12-27 11:15:00,37.1,37.16,37.1,37.14,74344.0,34.3881,34.4437,34.3881,34.4252,74344.0
2023-12-27 11:20:00,37.13,37.2,37.12,37.15,251802.0,34.4159,34.4808,34.4066,34.4344,251802.0
2023-12-27 11:25:00,37.14,37.17,37.13,37.15,122665.0,34.4252,34.453,34.4159,34.4344,122665.0
2023-12-27 11:30:00,37.15,37.18,37.14,37.16,55276.0,34.4344,34.4622,34.4252,34.4437,55276.0
2023-12-27 11:35:00,37.16,37.19,37.14,37.19,42441.0,34.4437,34.4715,34.4252,34.4715,42441.0
2023-12-27 11:40:00,37.18,37.22,37.16,37.2,39385.0,34.4622,34.4993,34.4437,34.4808,39385.0
2023-12-27 11:45:00,37.21,37.22,37.19,37.2,57181.0,34.4901,34.4993,34.4715,34.4808,57181.0
2023-12-27 11:50:00,37.2,37.22,37.2,37.2,64417.0,34.4808,34.4993,34.4808,34.4808,64417.0
2023-12-27 11:55:00,37.21,37.21,37.17,37.19,17519.0,34.4901,34.4901,34.453,34.4715,17519.0
2023-12-27 12:00:00,37.18,37.23,37.17,37.2,27601.0,34.4622,34.5086,34.453,34.4808,27601.0
2023-12-27 12:05:00,37.19,37.24,37.19,37.23,22622.0,34.4715,34.5179,34.4715,34.5086,22622.0
2023-12-27 12:10:00,37.23,37.26,37.22,37.24,40700.0,34.5086,34.5364,34.4993,34.5179,40700.0
2023-12-27 12:15:00,37.24,37.25,37.22,37.22,32277.0,34.5179,34.5271,34.4993,34.4993,32277.0
2023-12-27 12:20:00,37.23,37.25,37.21,37.23,42299.0,34.5086,34.5271,34.4901,34.5086,42299.0
2023-12-27 12:25:00,37.23,37.26,37.22,37.25,19396.0,34.5086,34.5364,34.4993,34.5271,19396.0
2023-12-27 12:30:00,37.25,37.29,37.24,37.27,28173.0,34.5271,34.5642,34.5179,34.5457,28173.0
2023-12-27 12:35:00,37.27,37.27,37.19,37.22,47173.0,34.5457,34.5457,34.4715,34.4993,47173.0
2023-12-27 12:40:00,37.22,37.22,37.17,37.2,25705.0,34.4993,34.4993,34.453,34.4808,25705.0
2023-12-27 12:45:00,37.2,37.23,37.2,37.21,16169.0,34.4808,34.5086,34.4808,34.4901,16169.0
2023-12-27 12:50:00,37.21,37.23,37.21,37.23,6966.0,34.4901,34.5086,34.4901,34.5086,6966.0
2023-12-27 12:55:00,37.22,37.24,37.21,37.22,27254.0,34.4993,34.5179,34.4901,34.4993,27254.0
2023-12-27 13:00:00,37.23,37.3,37.22,37.3,66029.0,34.5086,34.5735,34.4993,34.5735,66029.0
2023-12-27 13:05:00,37.29,37.36,37.26,37.36,239163.0,34.5642,34.6291,34.5364,34.6291,239163.0
2023-12-27 13:10:00,37.36,37.4,37.31,37.34,168862.0,34.6291,34.6662,34.5827,34.6105,168862.0
2023-12-27 13:15:00,37.34,37.35,37.28,37.33,36146.0,34.6105,34.6198,34.5549,34.6013,36146.0
2023-12-27 13:20:00,37.33,37.35,37.31,37.32,21125.0,34.6013,34.6198,34.5827,34.592,21125.0
2023-12-27 13:25:00,37.32,37.32,37.28,37.3,23063.0,34.592,34.592,34.5549,34.5735,23063.0
2023-12-27 13:30:00,37.3,37.36,37.3,37.36,111967.0,34.5735,34.6291,34.5735,34.6291,111967.0
2023-12-27 13:35:00,37.36,37.38,37.35,37.38,81853.0,34.6291,34.6476,34.6198,34.6476,81853.0
2023-12-27 13:40:00,37.38,37.41,37.38,37.41,58288.0,34.6476,34.6754,34.6476,34.6754,58288.0
2023-12-27 13:45:00,37.41,37.42,37.37,37.38,45573.0,34.6754,34.6847,34.6384,34.6476,45573.0
2023-12-27 13:50:00,37.37,37.38,37.32,37.34,40891.0,34.6384,34.6476,34.592,34.6105,40891.0
2023-12-27 13:55:00,37.34,37.34,37.25,37.26,33531.0,34.6105,34.6105,34.5271,34.5364,33531.0
2023-12-27 14:00:00,37.25,37.26,37.18,37.21,134441.0,34.5271,34.5364,34.4622,34.4901,134441.0
2023-12-27 14:05:00,37.2,37.25,37.19,37.24,36758.0,34.4808,34.5271,34.4715,34.5179,36758.0
2023-12-27 14:10:00,37.24,37.25,37.19,37.2,48453.0,34.5179,34.5271,34.4715,34.4808,48453.0
2023-12-27 14:15:00,37.2,37.25,37.19,37.23,29354.0,34.4808,34.5271,34.4715,34.5086,29354.0
2023-12-27 14:20:00,37.24,37.26,37.21,37.23,28593.0,34.5179,34.5364,34.4901,34.5086,28593.0
2023-12-27 14:25:00,37.23,37.25,37.2,37.2,27887.0,34.5086,34.5271,34.4808,34.4808,27887.0
2023-12-27 14:30:00,37.2,37.22,37.17,37.17,41762.0,34.4808,34.4993,34.453,34.453,41762.0
2023-12-27 14:35:00,37.18,37.22,37.18,37.2,27380.0,34.4622,34.4993,34.4622,34.4808,27380.0
2023-12-27 14:40:00,37.2,37.21,37.15,37.16,78284.0,34.4808,34.4901,34.4344,34.4437,78284.0
2023-12-27 14:45:00,37.16,37.18,37.14,37.15,52789.0,34.4437,34.4622,34.4252,34.4344,52789.0
2023-12-27 14:50:00,37.15,37.2,37.15,37.2,51668.0,34.4344,34.4808,34.4344,34.4808,51668.0
2023-12-27 14:55:00,37.2,37.24,37.18,37.23,45655.0,34.4808,34.5179,34.4622,34.5086,45655.0
2023-12-27 15:00:00,37.24,37.25,37.21,37.22,22982.0,34.5179,34.5271,34.4901,34.4993,22982.0
2023-12-27 15:05:00,37.22,37.23,37.19,37.22,40141.0,34.4993,34.5086,34.4715,34.4993,40141.0
2023-12-27 15:10:00,37.22,37.26,37.2,37.2,97164.0,34.4993,34.5364,34.4808,34.4808,97164.0
2023-12-27 15:15:00,37.2,37.28,37.18,37.19,173647.0,34.4808,34.5549,34.4622,34.4715,173647.0
2023-12-27 15:20:00,37.19,37.2,37.15,37.16,46275.0,34.4715,34.4808,34.4344,34.4437,46275.0
2023-12-27 15:25:00,37.16,37.16,37.11,37.13,59450.0,34.4437,34.4437,34.3974,34.4159,59450.0
2023-12-27 15:30:00,37.13,37.17,37.11,37.16,49900.0,34.4159,34.453,34.3974,34.4437,49900.0
2023-12-27 15:35:00,37.17,37.2,37.16,37.18,52341.0,34.453,34.4808,34.4437,34.4622,52341.0
2023-12-27 15:40:00,37.18,37.18,37.13,37.14,62117.0,34.4622,34.4622,34.4159,34.4252,62117.0
2023-12-27 15:45:00,37.13,37.19,37.12,37.16,72856.0,34.4159,34.4715,34.4066,34.4437,72856.0
2023-12-27 15:50:00,37.16,37.19,37.14,37.18,214315.0,34.4437,34.4715,34.4252,34.4622,214315.0
2023-12-27 15:55:00,37.17,37.27,37.16,37.26,393716.0,34.453,34.5457,34.4437,34.5364,393716.0
2023-12-28 09:30:00,37.12,37.43,37.12,37.32,126354.0,34.4066,34.694,34.4066,34.592,126354.0
2023-12-28 09:35:00,37.31,37.41,37.22,37.41,52459.0,34.5827,34.6754,34.4993,34.6754,52459.0
2023-12-28 09:40:00,37.42,37.43,37.2,37.22,45946.0,34.6847,34.694,34.4808,34.4993,45946.0
2023-12-28 09:45:00,37.22,37.29,37.19,37.27,41439.0,34.4993,34.5642,34.4715,34.5457,41439.0
2023-12-28 09:50:00,37.28,37.32,37.22,37.28,43776.0,34.5549,34.592,34.4993,34.5549,43776.0
2023-12-28 09:55:00,37.29,37.36,37.28,37.29,39696.0,34.5642,34.6291,34.5549,34.5642,39696.0
2023-12-28 10:00:00,37.3,37.31,37.23,37.3,36288.0,34.5735,34.5827,34.5086,34.5735,36288.0
2023-12-28 10:05:00,37.3,37.3,37.24,37.27,25421.0,34.5735,34.5735,34.5179,34.5457,25421.0
2023-12-28 10:10:00,37.27,37.27,37.19,37.2,36859.0,34.5457,34.5457,34.4715,34.4808,36859.0
2023-12-28 10:15:00,37.2,37.28,37.2,37.26,49169.0,34.4808,34.5549,34.4808,34.5364,49169.0
2023-12-28 10:20:00,37.26,37.32,37.24,37.29,26623.0,34.5364,34.592,34.5179,34.5642,26623.0
2023-12-28 10:25:00,37.29,37.3,37.25,37.26,77539.0,34.5642,34.5735,34.5271,34.5364,77539.0
2023-12-28 10:30:00,37.26,37.28,37.24,37.25,32846.0,34.5364,34.5549,34.5179,34.5271,32846.0
2023-12-28 10:35:00,37.25,37.25,37.2,37.24,25699.0,34.5271,34.5271,34.4808,34.5179,25699.0
2023-12-28 10:40:00,37.23,37.25,37.18,37.2,58916.0,34.5086,34.5271,34.4622,34.4808,58916.0
2023-12-28 10:45:00,37.19,37.25,37.16,37.25,59427.0,34.4715,34.5271,34.4437,34.5271,59427.0
2023-12-28 10:50:00,37.25,37.26,37.2,37.21,24242.0,34.5271,34.5364,34.4808,34.4901,24242.0
2023-12-28 10:55:00,37.21,37.25,37.19,37.23,46146.0,34.4901,34.5271,34.4715,34.5086,46146.0
2023-12-28 11:00:00,37.22,37.24,37.18,37.19,29061.0,34.4993,34.5179,34.4622,34.4715,29061.0
2023-12-28 11:05:00,37.19,37.25,37.18,37.24,19493.0,34.4715,34.5271,34.4622,34.5179,19493.0
2023-12-28 11:10:00,37.25,37.26,37.22,37.23,32832.0,34.5271,34.5364,34.4993,34.5086,32832.0
2023-12-28 11:15:00,37.23,37.23,37.15,37.16,37786.0,34.5086,34.5086,34.4344,34.4437,37786.0
2023-12-28 11:20:00,37.15,37.18,37.13,37.16,35879.0,34.4344,34.4622,34.4159,34.4437,35879.0
2023-12-28 11:25:00,37.16,37.18,37.14,37.16,30156.0,34.4437,34.4622,34.4252,34.4437,30156.0
2023-12-28 11:30:00,37.16,37.16,37.12,37.13,28433.0,34.4437,34.4437,34.4066,34.4159,28433.0
2023-12-28 11:35:00,37.13,37.16,37.12,37.16,22062.0,34.4159,34.4437,34.4066,34.4437,22062.0
2023-12-28 11:40:00,37.16,37.19,37.16,37.17,25071.0,34.4437,34.4715,34.4437,34.453,25071.0
2023-12-28 11:45:00,37.16,37.19,37.13,37.19,29696.0,34.4437,34.4715,34.4159,34.4715,29696.0
2023-12-28 11:50:00,37.19,37.2,37.14,37.16,47593.0,34.4715,34.4808,34.4252,34.4437,47593.0
2023-12-28 11:55:00,37.16,37.19,37.15,37.18,29830.0,34.4437,34.4715,34.4344,34.4622,29830.0
2023-12-28 12:00:00,37.18,37.24,37.17,37.2,82242.0,34.4622,34.5179,34.453,34.4808,82242.0
2023-12-28 12:05:00,37.21,37.25,37.2,37.24,17734.0,34.4901,34.5271,34.4808,34.5179,17734.0
2023-12-28 12:10:00,37.23,37.24,37.16,37.17,70623.0,34.5086,34.5179,34.4437,34.453,70623.0
2023-12-28 12:15:00,37.16,37.22,37.16,37.19,47087.0,34.4437,34.4993,34.4437,34.4715,47087.0
2023-12-28 12:20:00,37.19,37.23,37.18,37.23,39769.0,34.4715,34.5086,34.4622,34.5086,39769.0
2023-12-28 12:25:00,37.23,37.24,37.16,37.17,58190.0,34.5086,34.5179,34.4437,34.453,58190.0
2023-12-28 12:30:00,37.16,37.21,37.15,37.2,34604.0,34.4437,34.4901,34.4344,34.4808,34604.0
2023-12-28 12:35:00,37.21,37.23,37.2,37.2,31123.0,34.4901,34.5086,34.4808,34.4808,31123.0
2023-12-28 12:40:00,37.2,37.22,37.19,37.22,25394.0,34.4808,34.4993,34.4715,34.4993,25394.0
2023-12-28 12:45:00,37.22,37.22,37.18,37.19,18744.0,34.4993,34.4993,34.4622,34.4715,18744.0
2023-12-28 12:50:00,37.2,37.2,37.17,37.2,25662.0,34.4808,34.4808,34.453,34.4808,25662.0
2023-12-28 12:55:00,37.2,37.21,37.17,37.21,25048.0,34.4808,34.4901,34.453,34.4901,25048.0
2023-12-28 13:00:00,37.21,37.22,37.13,37.18,40896.0,34.4901,34.4993,34.4159,34.4622,40896.0
2023-12-28 13:05:00,37.17,37.22,37.15,37.21,35492.0,34.453,34.4993,34.4344,34.4901,35492.0
2023-12-28 13:10:00,37.21,37.23,37.18,37.2,23469.0,34.4901,34.5086,34.4622,34.4808,23469.0
2023-12-28 13:15:00,37.19,37.22,37.18,37.22,18396.0,34.4715,34.4993,34.4622,34.4993,18396.0
2023-12-28 13:20:00,37.21,37.23,37.21,37.22,35983.0,34.4901,34.5086,34.4901,34.4993,35983.0
2023-12-28 13:25:00,37.22,37.22,37.2,37.22,28039.0,34.4993,34.4993,34.4808,34.4993,28039.0
2023-12-28 13:30:00,37.22,37.25,37.21,37.25,23863.0,34.4993,34.5271,34.4901,34.5271,23863.0
2023-12-28 13:35:00,37.25,37.28,37.23,37.24,27669.0,34.5271,34.5549,34.5086,34.5179,27669.0
2023-12-28 13:40:00,37.23,37.24,37.21,37.22,20538.0,34.5086,34.5179,34.4901,34.4993,20538.0
2023-12-28 13:45:00,37.22,37.23,37.19,37.23,35644.0,34.4993,34.5086,34.4715,34.5086,35644.0
2023-12-28 13:50:00,37.23,37.24,37.22,37.22,20847.0,34.5086,34.5179,34.4993,34.4993,20847.0
2023-12-28 13:55:00,37.22,37.24,37.21,37.24,20851.0,34.4993,34.5179,34.4901,34.5179,20851.0
2023-12-28 14:00:00,37.24,37.24,37.2,37.23,20696.0,34.5179,34.5179,34.4808,34.5086,20696.0
2023-12-28 14:05:00,37.23,37.27,37.22,37.25,55672.0,34.5086,34.5457,34.4993,34.5271,55672.0
2023-12-28 14:10:00,37.25,37.27,37.22,37.23,43189.0,34.5271,34.5457,34.4993,34.5086,43189.0
2023-12-28 14:15:00,37.23,37.25,37.21,37.23,18375.0,34.5086,34.5271,34.4901,34.5086,18375.0
2023-12-28 14:20:00,37.23,37.26,37.23,37.25,15492.0,34.5086,34.5364,34.5086,34.5271,15492.0
2023-12-28 14:25:00,37.25,37.27,37.23,37.25,26841.0,34.5271,34.5457,34.5086,34.5271,26841.0
2023-12-28 14:30:00,37.25,37.29,37.24,37.24,24778.0,34.5271,34.5642,34.5179,34.5179,24778.0
2023-12-28 14:35:00,37.25,37.26,37.24,37.26,18619.0,34.5271,34.5364,34.5179,34.5364,18619.0
2023-12-28 14:40:00,37.26,37.27,37.21,37.22,50203.0,34.5364,34.5457,34.4901,34.4993,50203.0
2023-12-28 14:45:00,37.21,37.25,37.2,37.25,39589.0,34.4901,34.5271,34.4808,34.5271,39589.0
2023-12-28 14:50:00,37.25,37.26,37.22,37.25,59556.0,34.5271,34.5364,34.4993,34.5271,59556.0
2023-12-28 14:55:00,37.25,37.25,37.23,37.23,17325.0,34.5271,34.5271,34.5086,34.5086,17325.0
2023-12-28 15:00:00,37.23,37.27,37.23,37.26,30746.0,34.5086,34.5457,34.5086,34.5364,30746.0
2023-12-28 15:05:00,37.25,37.26,37.22,37.23,32622.0,34.5271,34.5364,34.4993,34.5086,32622.0
2023-12-28 15:10:00,37.23,37.24,37.18,37.24,68194.0,34.5086,34.5179,34.4622,34.5179,68194.0
2023-12-28 15:15:00,37.23,37.27,37.19,37.26,43358.0,34.5086,34.5457,34.4715,34.5364,43358.0
2023-12-28 15:20:00,37.26,37.26,37.23,37.25,38030.0,34.5364,34.5364,34.5086,34.5271,38030.0
2023-12-28 15:25:00,37.25,37.28,37.23,37.27,25314.0,34.5271,34.5549,34.5086,34.5457,25314.0
2023-12-28 15:30:00,37.27,37.3,37.26,37.28,34661.0,34.5457,34.5735,34.5364,34.5549,34661.0
2023-12-28 15:35:00,37.27,37.31,37.27,37.28,81969.0,34.5457,34.5827,34.5457,34.5549,81969.0
2023-12-28 15:40:00,37.28,37.33,37.28,37.32,106394.0,34.5549,34.6013,34.5549,34.592,106394.0
2023-12-28 15:45:00,37.32,37.33,37.29,37.3,137601.0,34.592,34.6013,34.5642,34.5735,137601.0
2023-12-28 15:50:00,37.3,37.34,37.29,37.29,165377.0,34.5735,34.6105,34.5642,34.5642,165377.0
2023-12-28 15:55:00,37.29,37.31,37.24,37.3,330981.0,34.5642,34.5827,34.5179,34.5735,330981.0
2023-12-29 09:30:00,37.09,37.23,37.02,37.22,99101.0,34.3788,34.5086,34.3139,34.4993,99101.0
2023-12-29 09:35:00,37.21,37.26,37.16,37.23,28046.0,34.4901,34.5364,34.4437,34.5086,28046.0
2023-12-29 09:40:00,37.23,37.24,37.17,37.2,76262.0,34.5086,34.5179,34.453,34.4808,76262.0
2023-12-29 09:45:00,37.2,37.3,37.16,37.28,25646.0,34.4808,34.5735,34.4437,34.5549,25646.0
2023-12-29 09:50:00,37.28,37.31,37.25,37.3,24684.0,34.5549,34.5827,34.5271,34.5735,24684.0
2023-12-29 09:55:00,37.3,37.35,37.3,37.33,26732.0,34.5735,34.6198,34.5735,34.6013,26732.0
2023-12-29 10:00:00,37.34,37.35,37.27,37.3,34860.0,34.6105,34.6198,34.5457,34.5735,34860.0
2023-12-29 10:05:00,37.3,37.33,37.25,37.26,35933.0,34.5735,34.6013,34.5271,34.5364,35933.0
2023-12-29 10:10:00,37.25,37.26,37.21,37.22,32401.0,34.5271,34.5364,34.4901,34.4993,32401.0
2023-12-29 10:15:00,37.22,37.3,37.2,37.29,49408.0,34.4993,34.5735,34.4808,34.5642,49408.0
2023-12-29 10:20:00,37.29,37.31,37.22,37.23,30710.0,34.5642,34.5827,34.4993,34.5086,30710.0
2023-12-29 10:25:00,37.24,37.27,37.21,37.23,36273.0,34.5179,34.5457,34.4901,34.5086,36273.0
2023-12-29 10:30:00,37.23,37.25,37.2,37.21,99696.0,34.5086,34.5271,34.4808,34.4901,99696.0
2023-12-29 10:35:00,37.21,37.24,37.19,37.2,28858.0,34.4901,34.5179,34.4715,34.4808,28858.0
2023-12-29 10:40:00,37.2,37.21,37.12,37.13,51225.0,34.4808,34.4901,34.4066,34.4159,51225.0
2023-12-29 10:45:00,37.13,37.14,37.04,37.12,54424.0,34.4159,34.4252,34.3325,34.4066,54424.0
2023-12-29 10:50:00,37.14,37.14,37.05,37.05,27098.0,34.4252,34.4252,34.3417,34.3417,27098.0
2023-12-29 10:55:00,37.07,37.11,37.04,37.07,37852.0,34.3603,34.3974,34.3325,34.3603,37852.0
2023-12-29 11:00:00,37.07,37.11,37.05,37.1,34154.0,34.3603,34.3974,34.3417,34.3881,34154.0
2023-12-29 11:05:00,37.11,37.11,37.02,37.05,40709.0,34.3974,34.3974,34.3139,34.3417,40709.0
2023-12-29 11:10:00,37.05,37.06,36.95,36.95,111524.0,34.3417,34.351,34.2491,34.2491,111524.0
2023-12-29 11:15:00,36.95,36.98,36.89,36.98,56075.0,34.2491,34.2769,34.1934,34.2769,56075.0
2023-12-29 11:20:00,36.98,37.01,36.95,37.0,34018.0,34.2769,34.3047,34.2491,34.2954,34018.0
2023-12-29 11:25:00,37.01,37.04,36.97,36.99,36438.0,34.3047,34.3325,34.2676,34.2861,36438.0
2023-12-29 11:30:00,37.0,37.05,36.99,37.01,33399.0,34.2954,34.3417,34.2861,34.3047,33399.0
2023-12-29 11:35:00,37.01,37.04,36.99,37.02,27220.0,34.3047,34.3325,34.2861,34.3139,27220.0
2023-12-29 11:40:00,37.02,37.06,37.02,37.05,25378.0,34.3139,34.351,34.3139,34.3417,25378.0
2023-12-29 11:45:00,37.04,37.06,37.02,37.04,39286.0,34.3325,34.351,34.3139,34.3325,39286.0
2023-12-29 11:50:00,37.05,37.05,36.99,37.02,20482.0,34.3417,34.3417,34.2861,34.3139,20482.0
2023-12-29 11:55:00,37.03,37.06,37.02,37.04,43696.0,34.3232,34.351,34.3139,34.3325,43696.0
2023-12-29 12:00:00,37.04,37.08,37.02,37.02,40495.0,34.3325,34.3696,34.3139,34.3139,40495.0
2023-12-29 12:05:00,37.03,37.03,36.98,36.98,28946.0,34.3232,34.3232,34.2769,34.2769,28946.0
2023-12-29 12:10:00,36.98,37.0,36.92,36.95,49037.0,34.2769,34.2954,34.2212,34.2491,49037.0
2023-12-29 12:15:00,36.94,36.99,36.93,36.98,46956.0,34.2398,34.2861,34.2305,34.2769,46956.0
2023-12-29 12:20:00,36.97,37.0,36.93,36.97,56622.0,34.2676,34.2954,34.2305,34.2676,56622.0
2023-12-29 12:25:00,36.96,36.96,36.92,36.94,43521.0,34.2583,34.2583,34.2212,34.2398,43521.0
2023-12-29 12:30:00,36.94,36.95,36.92,36.94,33999.0,34.2398,34.2491,34.2212,34.2398,33999.0
2023-12-29 12:35:00,36.94,37.0,36.93,36.99,42170.0,34.2398,34.2954,34.2305,34.2861,42170.0
2023-12-29 12:40:00,36.99,37.03,36.98,37.0,25859.0,34.2861,34.3232,34.2769,34.2954,25859.0
2023-12-29 12:45:00,37.0,37.03,36.98,36.98,46117.0,34.2954,34.3232,34.2769,34.2769,46117.0
2023-12-29 12:50:00,36.98,37.02,36.97,36.98,37503.0,34.2769,34.3139,34.2676,34.2769,37503.0
2023-12-29 12:55:00,36.98,37.06,36.98,37.02,36074.0,34.2769,34.351,34.2769,34.3139,36074.0
2023-12-29 13:00:00,37.02,37.03,36.97,37.0,26205.0,34.3139,34.3232,34.2676,34.2954,26205.0
2023-12-29 13:05:00,37.01,37.02,36.99,37.01,17578.0,34.3047,34.3139,34.2861,34.3047,17578.0
2023-12-29 13:10:00,37.01,37.06,36.99,37.05,46731.0,34.3047,34.351,34.2861,34.3417,46731.0
2023-12-29 13:15:00,37.05,37.05,36.99,37.0,44341.0,34.3417,34.3417,34.2861,34.2954,44341.0
2023-12-29 13:20:00,37.0,37.01,36.96,36.98,23969.0,34.2954,34.3047,34.2583,34.2769,23969.0
2023-12-29 13:25:00,36.97,37.01,36.97,36.98,20702.0,34.2676,34.3047,34.2676,34.2769,20702.0
2023-12-29 13:30:00,36.99,37.03,36.98,37.01,25169.0,34.2861,34.3232,34.2769,34.3047,25169.0
2023-12-29 13:35:00,37.01,37.06,37.0,37.05,41758.0,34.3047,34.351,34.2954,34.3417,41758.0
2023-12-29 13:40:00,37.05,37.07,37.04,37.05,13563.0,34.3417,34.3603,34.3325,34.3417,13563.0
2023-12-29 13:45:00,37.05,37.07,37.03,37.07,31085.0,34.3417,34.3603,34.3232,34.3603,31085.0
2023-12-29 13:50:00,37.07,37.08,37.02,37.02,40353.0,34.3603,34.3696,34.3139,34.3139,40353.0
2023-12-29 13:55:00,37.02,37.05,37.01,37.04,33501.0,34.3139,34.3417,34.3047,34.3325,33501.0
2023-12-29 14:00:00,37.04,37.05,37.0,37.02,29823.0,34.3325,34.3417,34.2954,34.3139,29823.0
2023-12-29 14:05:00,37.02,37.04,37.02,37.03,30600.0,34.3139,34.3325,34.3139,34.3232,30600.0
2023-12-29 14:10:00,37.04,37.05,36.99,37.01,45340.0,34.3325,34.3417,34.2861,34.3047,45340.0
2023-12-29 14:15:00,37.0,37.07,37.0,37.07,37907.0,34.2954,34.3603,34.2954,34.3603,37907.0
2023-12-29 14:20:00,37.07,37.11,37.07,37.09,27238.0,34.3603,34.3974,34.3603,34.3788,27238.0
2023-12-29 14:25:00,37.09,37.1,37.05,37.06,22565.0,34.3788,34.3881,34.3417,34.351,22565.0
2023-12-29 14:30:00,37.05,37.09,37.05,37.07,32310.0,34.3417,34.3788,34.3417,34.3603,32310.0
2023-12-29 14:35:00,37.07,37.1,37.07,37.09,24459.0,34.3603,34.3881,34.3603,34.3788,24459.0
2023-12-29 14:40:00,37.09,37.1,37.05,37.07,26210.0,34.3788,34.3881,34.3417,34.3603,26210.0
2023-12-29 14:45:00,37.07,37.09,37.05,37.08,57660.0,34.3603,34.3788,34.3417,34.3696,57660.0
2023-12-29 14:50:00,37.08,37.09,37.07,37.09,21140.0,34.3696,34.3788,34.3603,34.3788,21140.0
2023-12-29 14:55:00,37.09,37.11,37.08,37.09,25844.0,34.3788,34.3974,34.3696,34.3788,25844.0
2023-12-29 15:00:00,37.09,37.1,37.05,37.05,31376.0,34.3788,34.3881,34.3417,34.3417,31376.0
2023-12-29 15:05:00,37.06,37.1,37.04,37.08,45867.0,34.351,34.3881,34.3325,34.3696,45867.0
2023-12-29 15:10:00,37.08,37.1,37.05,37.09,31701.0,34.3696,34.3881,34.3417,34.3788,31701.0
2023-12-29 15:15:00,37.09,37.12,37.07,37.09,49735.0,34.3788,34.4066,34.3603,34.3788,49735.0
2023-12-29 15:20:00,37.09,37.09,37.05,37.07,47873.0,34.3788,34.3788,34.3417,34.3603,47873.0
2023-12-29 15:25:00,37.08,37.13,37.07,37.11,46887.0,34.3696,34.4159,34.3603,34.3974,46887.0
2023-12-29 15:30:00,37.11,37.12,37.07,37.09,47579.0,34.3974,34.4066,34.3603,34.3788,47579.0
2023-12-29 15:35:00,37.09,37.12,37.08,37.11,54040.0,34.3788,34.4066,34.3696,34.3974,54040.0
2023-12-29 15:40:00,37.11,37.13,37.07,37.08,74583.0,34.3974,34.4159,34.3603,34.3696,74583.0
2023-12-29 15:45:00,37.08,37.11,37.06,37.07,107377.0,34.3696,34.3974,34.351,34.3603,107377.0
2023-12-29 15:50:00,37.07,37.07,36.94,36.95,213272.0,34.3603,34.3603,34.2398,34.2491,213272.0
2023-12-29 15:55:00,36.94,36.99,36.92,36.92,689474.0,34.2398,34.2861,34.2212,34.2212,689474.0
2024-01-02 09:30:00,36.63,36.77,36.52,36.69,139075.0,33.9524,34.0822,33.8505,34.0081,139075.0
2024-01-02 09:35:00,36.68,36.73,36.58,36.61,59151.0,33.9988,34.0451,33.9061,33.9339,59151.0
2024-01-02 09:40:00,36.63,36.71,36.59,36.6,76021.0,33.9524,34.0266,33.9154,33.9246,76021.0
2024-01-02 09:45:00,36.6,36.67,36.51,36.66,107325.0,33.9246,33.9895,33.8412,33.9803,107325.0
2024-01-02 09:50:00,36.65,36.82,36.6,36.63,72066.0,33.971,34.1286,33.9246,33.9524,72066.0
2024-01-02 09:55:00,36.63,36.84,36.62,36.84,54899.0,33.9524,34.1471,33.9432,34.1471,54899.0
2024-01-02 10:00:00,36.83,36.91,36.82,36.9,63624.0,34.1378,34.212,34.1286,34.2027,63624.0
2024-01-02 10:05:00,36.89,36.94,36.84,36.93,61930.0,34.1934,34.2398,34.1471,34.2305,61930.0
2024-01-02 10:10:00,36.94,36.96,36.83,36.88,74880.0,34.2398,34.2583,34.1378,34.1842,74880.0
2024-01-02 10:15:00,36.88,36.99,36.85,36.97,35534.0,34.1842,34.2861,34.1564,34.2676,35534.0
2024-01-02 10:20:00,36.97,37.02,36.94,36.95,137561.0,34.2676,34.3139,34.2398,34.2491,137561.0
2024-01-02 10:25:00,36.97,36.97,36.85,36.9,39934.0,34.2676,34.2676,34.1564,34.2027,39934.0
2024-01-02 10:30:00,36.89,36.9,36.75,36.77,34557.0,34.1934,34.2027,34.0637,34.0822,34557.0
2024-01-02 10:35:00,36.75,36.78,36.71,36.77,60181.0,34.0637,34.0915,34.0266,34.0822,60181.0
2024-01-02 10:40:00,36.77,36.92,36.75,36.89,73321.0,34.0822,34.2212,34.0637,34.1934,73321.0
2024-01-02 10:45:00,36.89,37.09,36.88,37.03,201811.0,34.1934,34.3788,34.1842,34.3232,201811.0
2024-01-02 10:50:00,37.02,37.05,36.96,36.98,71781.0,34.3139,34.3417,34.2583,34.2769,71781.0
2024-01-02 10:55:00,36.98,37.0,36.96,36.99,32823.0,34.2769,34.2954,34.2583,34.2861,32823.0
2024-01-02 11:00:00,36.99,37.07,36.96,37.07,47019.0,34.2861,34.3603,34.2583,34.3603,47019.0
2024-01-02 11:05:00,37.07,37.07,36.98,37.03,30875.0,34.3603,34.3603,34.2769,34.3232,30875.0
2024-01-02 11:10:00,37.04,37.07,37.01,37.05,33877.0,34.3325,34.3603,34.3047,34.3417,33877.0
2024-01-02 11:15:00,37.05,37.13,37.04,37.1,62638.0,34.3417,34.4159,34.3325,34.3881,62638.0
2024-01-02 11:20:00,37.1,37.19,37.07,37.19,75723.0,34.3881,34.4715,34.3603,34.4715,75723.0
2024-01-02 11:25:00,37.2,37.2,37.15,37.18,34037.0,34.4808,34.4808,34.4344,34.4622,34037.0
2024-01-02 11:30:00,37.18,37.3,37.17,37.29,65296.0,34.4622,34.5735,34.453,34.5642,65296.0
2024-01-02 11:35:00,37.3,37.37,37.29,37.33,57232.0,34.5735,34.6384,34.5642,34.6013,57232.0
2024-01-02 11:40:00,37.33,37.35,37.3,37.34,50812.0,34.6013,34.6198,34.5735,34.6105,50812.0
2024-01-02 11:45:00,37.34,37.46,37.34,37.45,67409.0,34.6105,34.7218,34.6105,34.7125,67409.0
2024-01-02 11:50:00,37.45,37.47,37.41,37.44,65839.0,34.7125,34.731,34.6754,34.7032,65839.0
2024-01-02 11:55:00,37.44,37.5,37.43,37.47,57068.0,34.7032,34.7589,34.694,34.731,57068.0
2024-01-02 12:00:00,37.47,37.48,37.45,37.47,32317.0,34.731,34.7403,34.7125,34.731,32317.0
2024-01-02 12:05:00,37.47,37.48,37.41,37.46,52573.0,34.731,34.7403,34.6754,34.7218,52573.0
2024-01-02 12:10:00,37.46,37.48,37.42,37.46,39501.0,34.7218,34.7403,34.6847,34.7218,39501.0
2024-01-02 12:15:00,37.46,37.52,37.43,37.52,98916.0,34.7218,34.7774,34.694,34.7774,98916.0
2024-01-02 12:20:00,37.52,37.55,37.47,37.52,52578.0,34.7774,34.8052,34.731,34.7774,52578.0
2024-01-02 12:25:00,37.52,37.59,37.49,37.5,155607.0,34.7774,34.8423,34.7496,34.7589,155607.0
2024-01-02 12:30:00,37.51,37.6,37.5,37.59,44169.0,34.7681,34.8515,34.7589,34.8423,44169.0
2024-01-02 12:35:00,37.6,37.63,37.55,37.63,52893.0,34.8515,34.8794,34.8052,34.8794,52893.0
2024-01-02 12:40:00,37.63,37.65,37.59,37.64,68677.0,34.8794,34.8979,34.8423,34.8886,68677.0
2024-01-02 12:45:00,37.64,37.64,37.55,37.59,44734.0,34.8886,34.8886,34.8052,34.8423,44734.0
2024-01-02 12:50:00,37.59,37.62,37.57,37.61,29101.0,34.8423,34.8701,34.8237,34.8608,29101.0
2024-01-02 12:55:00,37.6,37.65,37.57,37.65,39007.0,34.8515,34.8979,34.8237,34.8979,39007.0
2024-01-02 13:00:00,37.65,37.65,37.62,37.64,42298.0,34.8979,34.8979,34.8701,34.8886,42298.0
2024-01-02 13:05:00,37.64,37.66,37.57,37.59,50425.0,34.8886,34.9072,34.8237,34.8423,50425.0
2024-01-02 13:10:00,37.59,37.66,37.57,37.66,38700.0,34.8423,34.9072,34.8237,34.9072,38700.0
2024-01-02 13:15:00,37.66,37.66,37.6,37.61,34836.0,34.9072,34.9072,34.8515,34.8608,34836.0
2024-01-02 13:20:00,37.62,37.65,37.61,37.64,24282.0,34.8701,34.8979,34.8608,34.8886,24282.0
2024-01-02 13:25:00,37.64,37.68,37.62,37.64,29409.0,34.8886,34.9257,34.8701,34.8886,29409.0
2024-01-02 13:30:00,37.64,37.68,37.61,37.68,43645.0,34.8886,34.9257,34.8608,34.9257,43645.0
2024-01-02 13:35:00,37.68,37.69,37.6,37.61,35033.0,34.9257,34.935,34.8515,34.8608,35033.0
2024-01-02 13:40:00,37.6,37.63,37.58,37.61,29125.0,34.8515,34.8794,34.833,34.8608,29125.0
2024-01-02 13:45:00,37.61,37.68,37.6,37.67,38395.0,34.8608,34.9257,34.8515,34.9164,38395.0
2024-01-02 13:50:00,37.67,37.69,37.64,37.64,35847.0,34.9164,34.935,34.8886,34.8886,35847.0
2024-01-02 13:55:00,37.64,37.68,37.6,37.6,58734.0,34.8886,34.9257,34.8515,34.8515,58734.0
2024-01-02 14:00:00,37.59,37.62,37.55,37.57,33407.0,34.8423,34.8701,34.8052,34.8237,33407.0
2024-01-02 14:05:00,37.56,37.59,37.55,37.59,42112.0,34.8145,34.8423,34.8052,34.8423,42112.0
2024-01-02 14:10:00,37.58,37.61,37.55,37.55,23446.0,34.833,34.8608,34.8052,34.8052,23446.0
2024-01-02 14:15:00,37.55,37.56,37.48,37.52,49226.0,34.8052,34.8145,34.7403,34.7774,49226.0
2024-01-02 14:20:00,37.51,37.52,37.47,37.48,66485.0,34.7681,34.7774,34.731,34.7403,66485.0
2024-01-02 14:25:00,37.48,37.51,37.47,37.48,59762.0,34.7403,34.7681,34.731,34.7403,59762.0
2024-01-02 14:30:00,37.48,37.49,37.39,37.41,70737.0,34.7403,34.7496,34.6569,34.6754,70737.0
2024-01-02 14:35:00,37.41,37.44,37.39,37.42,38192.0,34.6754,34.7032,34.6569,34.6847,38192.0
2024-01-02 14:40:00,37.42,37.42,37.39,37.41,47234.0,34.6847,34.6847,34.6569,34.6754,47234.0
2024-01-02 14:45:00,37.4,37.43,37.38,37.38,33670.0,34.6662,34.694,34.6476,34.6476,33670.0
2024-01-02 14:50:00,37.39,37.4,37.34,37.39,116332.0,34.6569,34.6662,34.6105,34.6569,116332.0
2024-01-02 14:55:00,37.38,37.38,37.31,37.33,61312.0,34.6476,34.6476,34.5827,34.6013,61312.0
2024-01-02 15:00:00,37.33,37.38,37.31,37.34,75584.0,34.6013,34.6476,34.5827,34.6105,75584.0
2024-01-02 15:05:00,37.35,37.37,37.28,37.34,97880.0,34.6198,34.6384,34.5549,34.6105,97880.0
2024-01-02 15:10:00,37.35,37.36,37.3,37.33,48434.0,34.6198,34.6291,34.5735,34.6013,48434.0
2024-01-02 15:15:00,37.33,37.4,37.3,37.38,67856.0,34.6013,34.6662,34.5735,34.6476,67856.0
2024-01-02 15:20:00,37.38,37.4,37.33,37.39,43874.0,34.6476,34.6662,34.6013,34.6569,43874.0
2024-01-02 15:25:00,37.38,37.4,37.35,37.35,56467.0,34.6476,34.6662,34.6198,34.6198,56467.0
2024-01-02 15:30:00,37.35,37.39,37.34,37.35,56310.0,34.6198,34.6569,34.6105,34.6198,56310.0
2024-01-02 15:35:00,37.35,37.36,37.3,37.3,92004.0,34.6198,34.6291,34.5735,34.5735,92004.0
2024-01-02 15:40:00,37.31,37.31,37.26,37.29,98688.0,34.5827,34.5827,34.5364,34.5642,98688.0
2024-01-02 15:45:00,37.28,37.29,37.23,37.23,126183.0,34.5549,34.5642,34.5086,34.5086,126183.0
2024-01-02 15:50:00,37.24,37.39,37.23,37.34,254303.0,34.5179,34.6569,34.5086,34.6105,254303.0
2024-01-02 15:55:00,37.35,37.54,37.34,37.52,561825.0,34.6198,34.7959,34.6105,34.7774,561825.0
2024-01-03 09:30:00,37.06,37.07,36.67,36.69,179500.0,34.351,34.3603,33.9895,34.0081,179500.0
2024-01-03 09:35:00,36.69,36.72,36.42,36.49,166340.0,34.0081,34.0359,33.7578,33.8227,166340.0
2024-01-03 09:40:00,36.49,36.62,36.42,36.54,148969.0,33.8227,33.9432,33.7578,33.869,148969.0
2024-01-03 09:45:00,36.54,36.54,36.32,36.4,151376.0,33.869,33.869,33.6651,33.7393,151376.0
2024-01-03 09:50:00,36.41,36.58,36.39,36.45,126958.0,33.7485,33.9061,33.73,33.7856,126958.0
2024-01-03 09:55:00,36.46,36.54,36.44,36.52,59764.0,33.7949,33.869,33.7763,33.8505,59764.0
2024-01-03 10:00:00,36.51,36.68,36.47,36.57,87962.0,33.8412,33.9988,33.8041,33.8968,87962.0
2024-01-03 10:05:00,36.59,36.72,36.56,36.65,156689.0,33.9154,34.0359,33.8876,33.971,156689.0
2024-01-03 10:10:00,36.64,36.65,36.52,36.55,100987.0,33.9617,33.971,33.8505,33.8783,100987.0
2024-01-03 10:15:00,36.55,36.59,36.47,36.49,108587.0,33.8783,33.9154,33.8041,33.8227,108587.0
2024-01-03 10:20:00,36.49,36.59,36.42,36.55,48293.0,33.8227,33.9154,33.7578,33.8783,48293.0
2024-01-03 10:25:00,36.55,36.59,36.43,36.44,45897.0,33.8783,33.9154,33.7671,33.7763,45897.0
2024-01-03 10:30:00,36.44,36.5,36.42,36.48,91029.0,33.7763,33.832,33.7578,33.8134,91029.0
2024-01-03 10:35:00,36.48,36.48,36.38,36.41,79456.0,33.8134,33.8134,33.7207,33.7485,79456.0
2024-01-03 10:40:00,36.4,36.44,36.33,36.36,102811.0,33.7393,33.7763,33.6744,33.7022,102811.0
2024-01-03 10:45:00,36.35,36.36,36.23,36.35,168895.0,33.6929,33.7022,33.5817,33.6929,168895.0
2024-01-03 10:50:00,36.35,36.49,36.35,36.45,91649.0,33.6929,33.8227,33.6929,33.7856,91649.0
2024-01-03 10:55:00,36.45,36.52,36.43,36.5,85892.0,33.7856,33.8505,33.7671,33.832,85892.0
2024-01-03 11:00:00,36.49,36.55,36.47,36.48,62763.0,33.8227,33.8783,33.8041,33.8134,62763.0
2024-01-03 11:05:00,36.48,36.58,36.48,36.58,29736.0,33.8134,33.9061,33.8134,33.9061,29736.0
2024-01-03 11:10:00,36.59,36.6,36.54,36.55,38241.0,33.9154,33.9246,33.869,33.8783,38241.0
2024-01-03 11:15:00,36.56,36.57,36.53,36.54,45324.0,33.8876,33.8968,33.8598,33.869,45324.0
2024-01-03 11:20:00,36.54,36.57,36.5,36.51,32077.0,33.869,33.8968,33.832,33.8412,32077.0
2024-01-03 11:25:00,36.51,36.56,36.49,36.55,51455.0,33.8412,33.8876,33.8227,33.8783,51455.0
2024-01-03 11:30:00,36.55,36.62,36.55,36.59,49135.0,33.8783,33.9432,33.8783,33.9154,49135.0
2024-01-03 11:35:00,36.59,36.61,36.52,36.57,65230.0,33.9154,33.9339,33.8505,33.8968,65230.0
2024-01-03 11:40:00,36.56,36.59,36.54,36.59,46583.0,33.8876,33.9154,33.869,33.9154,46583.0
2024-01-03 11:45:00,36.58,36.59,36.49,36.56,53748.0,33.9061,33.9154,33.8227,33.8876,53748.0
2024-01-03 11:50:00,36.55,36.57,36.55,36.55,36300.0,33.8783,33.8968,33.8783,33.8783,36300.0
2024-01-03 11:55:00,36.55,36.6,36.55,36.57,38161.0,33.8783,33.9246,33.8783,33.8968,38161.0
2024-01-03 12:00:00,36.57,36.59,36.56,36.59,51411.0,33.8968,33.9154,33.8876,33.9154,51411.0
2024-01-03 12:05:00,36.59,36.59,36.55,36.57,53015.0,33.9154,33.9154,33.8783,33.8968,53015.0
2024-01-03 12:10:00,36.58,36.63,36.56,36.62,51940.0,33.9061,33.9524,33.8876,33.9432,51940.0
2024-01-03 12:15:00,36.61,36.64,36.59,36.61,36617.0,33.9339,33.9617,33.9154,33.9339,36617.0
2024-01-03 12:20:00,36.6,36.68,36.56,36.67,33692.0,33.9246,33.9988,33.8876,33.9895,33692.0
2024-01-03 12:25:00,36.67,36.69,36.62,36.63,117086.0,33.9895,34.0081,33.9432,33.9524,117086.0
2024-01-03 12:30:00,36.64,36.66,36.6,36.63,22195.0,33.9617,33.9803,33.9246,33.9524,22195.0
2024-01-03 12:35:00,36.62,36.69,36.62,36.69,28414.0,33.9432,34.0081,33.9432,34.0081,28414.0
2024-01-03 12:40:00,36.69,36.75,36.68,36.72,57807.0,34.0081,34.0637,33.9988,34.0359,57807.0
2024-01-03 12:45:00,36.73,36.74,36.68,36.71,32124.0,34.0451,34.0544,33.9988,34.0266,32124.0
2024-01-03 12:50:00,36.71,36.72,36.69,36.71,10594.0,34.0266,34.0359,34.0081,34.0266,10594.0
2024-01-03 12:55:00,36.7,36.74,36.69,36.73,34157.0,34.0173,34.0544,34.0081,34.0451,34157.0
2024-01-03 13:00:00,36.73,36.84,36.72,36.81,42968.0,34.0451,34.1471,34.0359,34.1193,42968.0
2024-01-03 13:05:00,36.82,36.82,36.75,36.77,26640.0,34.1286,34.1286,34.0637,34.0822,26640.0
2024-01-03 13:10:00,36.77,36.82,36.77,36.82,25868.0,34.0822,34.1286,34.0822,34.1286,25868.0
2024-01-03 13:15:00,36.82,36.86,36.81,36.82,26666.0,34.1286,34.1656,34.1193,34.1286,26666.0
2024-01-03 13:20:00,36.83,36.84,36.79,36.84,43987.0,34.1378,34.1471,34.1008,34.1471,43987.0
2024-01-03 13:25:00,36.83,36.84,36.81,36.83,31382.0,34.1378,34.1471,34.1193,34.1378,31382.0
2024-01-03 13:30:00,36.83,36.84,36.79,36.8,22022.0,34.1378,34.1471,34.1008,34.11,22022.0
2024-01-03 13:35:00,36.8,36.81,36.77,36.8,22948.0,34.11,34.1193,34.0822,34.11,22948.0
2024-01-03 13:40:00,36.8,36.8,36.74,36.75,43748.0,34.11,34.11,34.0544,34.0637,43748.0
2024-01-03 13:45:00,36.75,36.79,36.74,36.77,42814.0,34.0637,34.1008,34.0544,34.0822,42814.0
2024-01-03 13:50:00,36.77,36.81,36.77,36.77,15310.0,34.0822,34.1193,34.0822,34.0822,15310.0
2024-01-03 13:55:00,36.77,36.78,36.75,36.76,19585.0,34.0822,34.0915,34.0637,34.0729,19585.0
2024-01-03 14:00:00,36.75,36.84,36.7,36.7,65778.0,34.0637,34.1471,34.0173,34.0173,65778.0
2024-01-03 14:05:00,36.7,36.75,36.63,36.7,78723.0,34.0173,34.0637,33.9524,34.0173,78723.0
2024-01-03 14:10:00,36.7,36.74,36.67,36.69,29225.0,34.0173,34.0544,33.9895,34.0081,29225.0
2024-01-03 14:15:00,36.68,36.76,36.67,36.74,35708.0,33.9988,34.0729,33.9895,34.0544,35708.0
2024-01-03 14:20:00,36.74,36.75,36.68,36.7,24954.0,34.0544,34.0637,33.9988,34.0173,24954.0
2024-01-03 14:25:00,36.69,36.87,36.68,36.86,63267.0,34.0081,34.1749,33.9988,34.1656,63267.0
2024-01-03 14:30:00,36.87,36.91,36.81,36.87,116865.0,34.1749,34.212,34.1193,34.1749,116865.0
2024-01-03 14:35:00,36.85,36.86,36.76,36.82,30173.0,34.1564,34.1656,34.0729,34.1286,30173.0
2024-01-03 14:40:00,36.83,36.9,36.81,36.89,27156.0,34.1378,34.2027,34.1193,34.1934,27156.0
2024-01-03 14:45:00,36.89,36.89,36.83,36.83,31297.0,34.1934,34.1934,34.1378,34.1378,31297.0
2024-01-03 14:50:00,36.83,36.84,36.79,36.8,18738.0,34.1378,34.1471,34.1008,34.11,18738.0
2024-01-03 14:55:00,36.79,36.81,36.76,36.77,29917.0,34.1008,34.1193,34.0729,34.0822,29917.0
2024-01-03 15:00:00,36.77,36.78,36.68,36.69,108351.0,34.0822,34.0915,33.9988,34.0081,108351.0
2024-01-03 15:05:00,36.69,36.69,36.63,36.68,44497.0,34.0081,34.0081,33.9524,33.9988,44497.0
2024-01-03 15:10:00,36.67,36.68,36.61,36.64,69148.0,33.9895,33.9988,33.9339,33.9617,69148.0
2024-01-03 15:15:00,36.64,36.64,36.55,36.56,96393.0,33.9617,33.9617,33.8783,33.8876,96393.0
2024-01-03 15:20:00,36.57,36.59,36.54,36.55,71369.0,33.8968,33.9154,33.869,33.8783,71369.0
2024-01-03 15:25:00,36.56,36.57,36.5,36.55,145635.0,33.8876,33.8968,33.832,33.8783,145635.0
2024-01-03 15:30:00,36.54,36.64,36.5,36.64,105793.0,33.869,33.9617,33.832,33.9617,105793.0
2024-01-03 15:35:00,36.64,36.65,36.56,36.61,90131.0,33.9617,33.971,33.8876,33.9339,90131.0
2024-01-03 15:40:00,36.6,36.63,36.53,36.54,141623.0,33.9246,33.9524,33.8598,33.869,141623.0
2024-01-03 15:45:00,36.54,36.55,36.48,36.48,96226.0,33.869,33.8783,33.8134,33.8134,96226.0
2024-01-03 15:50:00,36.48,36.51,36.43,36.47,307834.0,33.8134,33.8412,33.7671,33.8041,307834.0
2024-01-03 15:55:00,36.47,36.55,36.46,36.5,838706.0,33.8041,33.8783,33.7949,33.832,838706.0
2024-01-04 09:30:00,37.06,37.27,36.78,36.95,317446.0,34.351,34.5457,34.0915,34.2491,317446.0
2024-01-04 09:35:00,36.95,37.16,36.84,37.07,126793.0,34.2491,34.4437,34.1471,34.3603,126793.0
2024-01-04 09:40:00,37.06,37.14,37.04,37.08,87567.0,34.351,34.4252,34.3325,34.3696,87567.0
2024-01-04 09:45:00,37.07,37.13,36.99,37.0,53261.0,34.3603,34.4159,34.2861,34.2954,53261.0
2024-01-04 09:50:00,37.02,37.13,37.0,37.08,75332.0,34.3139,34.4159,34.2954,34.3696,75332.0
2024-01-04 09:55:00,37.08,37.21,37.08,37.15,77632.0,34.3696,34.4901,34.3696,34.4344,77632.0
2024-01-04 10:00:00,37.14,37.22,37.09,37.11,90734.0,34.4252,34.4993,34.3788,34.3974,90734.0
2024-01-04 10:05:00,37.11,37.14,36.98,37.14,107352.0,34.3974,34.4252,34.2769,34.4252,107352.0
2024-01-04 10:10:00,37.14,37.14,37.04,37.14,57829.0,34.4252,34.4252,34.3325,34.4252,57829.0
2024-01-04 10:15:00,37.14,37.14,37.03,37.09,63876.0,34.4252,34.4252,34.3232,34.3788,63876.0
2024-01-04 10:20:00,37.09,37.12,37.02,37.05,117475.0,34.3788,34.4066,34.3139,34.3417,117475.0
2024-01-04 10:25:00,37.06,37.1,36.99,37.07,46575.0,34.351,34.3881,34.2861,34.3603,46575.0
2024-01-04 10:30:00,37.07,37.11,37.04,37.09,63576.0,34.3603,34.3974,34.3325,34.3788,63576.0
2024-01-04 10:35:00,37.09,37.19,37.07,37.15,48529.0,34.3788,34.4715,34.3603,34.4344,48529.0
2024-01-04 10:40:00,37.15,37.18,37.13,37.16,43898.0,34.4344,34.4622,34.4159,34.4437,43898.0
2024-01-04 10:45:00,37.16,37.19,37.12,37.17,67709.0,34.4437,34.4715,34.4066,34.453,67709.0
2024-01-04 10:50:00,37.18,37.18,37.12,37.18,40074.0,34.4622,34.4622,34.4066,34.4622,40074.0
2024-01-04 10:55:00,37.18,37.18,37.13,37.14,30985.0,34.4622,34.4622,34.4159,34.4252,30985.0
2024-01-04 11:00:00,37.13,37.24,37.13,37.22,78096.0,34.4159,34.5179,34.4159,34.4993,78096.0
2024-01-04 11:05:00,37.23,37.27,37.22,37.23,105359.0,34.5086,34.5457,34.4993,34.5086,105359.0
2024-01-04 11:10:00,37.23,37.26,37.21,37.24,67006.0,34.5086,34.5364,34.4901,34.5179,67006.0
2024-01-04 11:15:00,37.25,37.29,37.23,37.27,57959.0,34.5271,34.5642,34.5086,34.5457,57959.0
2024-01-04 11:20:00,37.28,37.31,37.25,37.27,50245.0,34.5549,34.5827,34.5271,34.5457,50245.0
2024-01-04 11:25:00,37.27,37.29,37.21,37.23,58353.0,34.5457,34.5642,34.4901,34.5086,58353.0
2024-01-04 11:30:00,37.23,37.27,37.23,37.27,55865.0,34.5086,34.5457,34.5086,34.5457,55865.0
2024-01-04 11:35:00,37.26,37.36,37.26,37.32,76052.0,34.5364,34.6291,34.5364,34.592,76052.0
2024-01-04 11:40:00,37.32,37.32,37.24,37.26,39635.0,34.592,34.592,34.5179,34.5364,39635.0
2024-01-04 11:45:00,37.26,37.29,37.23,37.24,92599.0,34.5364,34.5642,34.5086,34.5179,92599.0
2024-01-04 11:50:00,37.24,37.24,37.16,37.2,54604.0,34.5179,34.5179,34.4437,34.4808,54604.0
2024-01-04 11:55:00,37.21,37.23,37.17,37.22,29679.0,34.4901,34.5086,34.453,34.4993,29679.0
2024-01-04 12:00:00,37.21,37.24,37.16,37.2,35798.0,34.4901,34.5179,34.4437,34.4808,35798.0
2024-01-04 12:05:00,37.2,37.23,37.16,37.22,50637.0,34.4808,34.5086,34.4437,34.4993,50637.0
2024-01-04 12:10:00,37.22,37.28,37.21,37.24,38311.0,34.4993,34.5549,34.4901,34.5179,38311.0
2024-01-04 12:15:00,37.25,37.34,37.24,37.34,36913.0,34.5271,34.6105,34.5179,34.6105,36913.0
2024-01-04 12:20:00,37.35,37.37,37.32,37.33,101358.0,34.6198,34.6384,34.592,34.6013,101358.0
2024-01-04 12:25:00,37.33,37.35,37.26,37.27,20679.0,34.6013,34.6198,34.5364,34.5457,20679.0
2024-01-04 12:30:00,37.26,37.26,37.13,37.15,29379.0,34.5364,34.5364,34.4159,34.4344,29379.0
2024-01-04 12:35:00,37.15,37.16,37.11,37.12,35770.0,34.4344,34.4437,34.3974,34.4066,35770.0
2024-01-04 12:40:00,37.12,37.17,37.11,37.15,86942.0,34.4066,34.453,34.3974,34.4344,86942.0
2024-01-04 12:45:00,37.15,37.17,37.08,37.16,80282.0,34.4344,34.453,34.3696,34.4437,80282.0
2024-01-04 12:50:00,37.15,37.19,37.12,37.19,44539.0,34.4344,34.4715,34.4066,34.4715,44539.0
2024-01-04 12:55:00,37.19,37.19,37.13,37.18,29241.0,34.4715,34.4715,34.4159,34.4622,29241.0
2024-01-04 13:00:00,37.18,37.2,37.16,37.18,39014.0,34.4622,34.4808,34.4437,34.4622,39014.0
2024-01-04 13:05:00,37.18,37.22,37.17,37.19,53847.0,34.4622,34.4993,34.453,34.4715,53847.0
2024-01-04 13:10:00,37.19,37.19,37.11,37.16,36622.0,34.4715,34.4715,34.3974,34.4437,36622.0
2024-01-04 13:15:00,37.16,37.17,37.13,37.14,22389.0,34.4437,34.453,34.4159,34.4252,22389.0
2024-01-04 13:20:00,37.14,37.15,37.12,37.14,29947.0,34.4252,34.4344,34.4066,34.4252,29947.0
2024-01-04 13:25:00,37.14,37.16,37.12,37.12,31253.0,34.4252,34.4437,34.4066,34.4066,31253.0
2024-01-04 13:30:00,37.13,37.14,37.08,37.09,54169.0,34.4159,34.4252,34.3696,34.3788,54169.0
2024-01-04 13:35:00,37.08,37.09,37.03,37.07,77067.0,34.3696,34.3788,34.3232,34.3603,77067.0
2024-01-04 13:40:00,37.08,37.11,37.06,37.1,24935.0,34.3696,34.3974,34.351,34.3881,24935.0
2024-01-04 13:45:00,37.11,37.12,37.1,37.11,47476.0,34.3974,34.4066,34.3881,34.3974,47476.0
2024-01-04 13:50:00,37.11,37.12,37.06,37.09,36224.0,34.3974,34.4066,34.351,34.3788,36224.0
2024-01-04 13:55:00,37.1,37.12,37.08,37.12,29217.0,34.3881,34.4066,34.3696,34.4066,29217.0
2024-01-04 14:00:00,37.11,37.15,37.09,37.1,37719.0,34.3974,34.4344,34.3788,34.3881,37719.0
2024-01-04 14:05:00,37.1,37.11,37.06,37.08,55272.0,34.3881,34.3974,34.351,34.3696,55272.0
2024-01-04 14:10:00,37.08,37.08,37.03,37.04,66044.0,34.3696,34.3696,34.3232,34.3325,66044.0
2024-01-04 14:15:00,37.04,37.09,37.01,37.07,50974.0,34.3325,34.3788,34.3047,34.3603,50974.0
2024-01-04 14:20:00,37.07,37.09,37.03,37.04,43493.0,34.3603,34.3788,34.3232,34.3325,43493.0
2024-01-04 14:25:00,37.04,37.07,37.03,37.05,27165.0,34.3325,34.3603,34.3232,34.3417,27165.0
2024-01-04 14:30:00,37.05,37.08,37.02,37.08,51506.0,34.3417,34.3696,34.3139,34.3696,51506.0
2024-01-04 14:35:00,37.08,37.09,37.05,37.08,26472.0,34.3696,34.3788,34.3417,34.3696,26472.0
2024-01-04 14:40:00,37.09,37.1,37.06,37.06,23556.0,34.3788,34.3881,34.351,34.351,23556.0
2024-01-04 14:45:00,37.07,37.1,37.04,37.09,30209.0,34.3603,34.3881,34.3325,34.3788,30209.0
2024-01-04 14:50:00,37.09,37.15,37.09,37.12,49749.0,34.3788,34.4344,34.3788,34.4066,49749.0
2024-01-04 14:55:00,37.12,37.15,37.05,37.08,32520.0,34.4066,34.4344,34.3417,34.3696,32520.0
2024-01-04 15:00:00,37.08,37.09,37.05,37.07,79986.0,34.3696,34.3788,34.3417,34.3603,79986.0
2024-01-04 15:05:00,37.08,37.15,37.07,37.15,52034.0,34.3696,34.4344,34.3603,34.4344,52034.0
2024-01-04 15:10:00,37.15,37.16,37.12,37.14,48390.0,34.4344,34.4437,34.4066,34.4252,48390.0
2024-01-04 15:15:00,37.14,37.14,37.06,37.09,69036.0,34.4252,34.4252,34.351,34.3788,69036.0
2024-01-04 15:20:00,37.09,37.1,37.06,37.07,33215.0,34.3788,34.3881,34.351,34.3603,33215.0
2024-01-04 15:25:00,37.07,37.09,37.05,37.09,49039.0,34.3603,34.3788,34.3417,34.3788,49039.0
2024-01-04 15:30:00,37.09,37.15,37.08,37.12,55298.0,34.3788,34.4344,34.3696,34.4066,55298.0
2024-01-04 15:35:00,37.12,37.14,37.09,37.11,63415.0,34.4066,34.4252,34.3788,34.3974,63415.0
2024-01-04 15:40:00,37.11,37.14,37.09,37.14,85361.0,34.3974,34.4252,34.3788,34.4252,85361.0
2024-01-04 15:45:00,37.14,37.14,37.05,37.05,112281.0,34.4252,34.4252,34.3417,34.3417,112281.0
2024-01-04 15:50:00,37.05,37.07,36.95,36.97,149675.0,34.3417,34.3603,34.2491,34.2676,149675.0
2024-01-04 15:55:00,36.96,37.03,36.96,36.98,555246.0,34.2583,34.3232,34.2583,34.2769,555246.0
2024-01-05 09:30:00,36.9,37.12,36.77,37.12,127003.0,34.2027,34.4066,34.0822,34.4066,127003.0
2024-01-05 09:35:00,37.11,37.14,37.02,37.09,48259.0,34.3974,34.4252,34.3139,34.3788,48259.0
2024-01-05 09:40:00,37.1,37.12,36.94,37.1,80734.0,34.3881,34.4066,34.2398,34.3881,80734.0
2024-01-05 09:45:00,37.11,37.13,37.05,37.11,62897.0,34.3974,34.4159,34.3417,34.3974,62897.0
2024-01-05 09:50:00,37.12,37.23,37.11,37.22,86555.0,34.4066,34.5086,34.3974,34.4993,86555.0
2024-01-05 09:55:00,37.22,37.34,37.2,37.29,133956.0,34.4993,34.6105,34.4808,34.5642,133956.0
2024-01-05 10:00:00,37.3,37.5,37.28,37.46,125232.0,34.5735,34.7589,34.5549,34.7218,125232.0
2024-01-05 10:05:00,37.47,37.61,37.45,37.48,166598.0,34.731,34.8608,34.7125,34.7403,166598.0
2024-01-05 10:10:00,37.48,37.55,37.45,37.49,129932.0,34.7403,34.8052,34.7125,34.7496,129932.0
2024-01-05 10:15:00,37.49,37.52,37.4,37.44,101800.0,34.7496,34.7774,34.6662,34.7032,101800.0
2024-01-05 10:20:00,37.45,37.55,37.43,37.52,72365.0,34.7125,34.8052,34.694,34.7774,72365.0
2024-01-05 10:25:00,37.52,37.57,37.47,37.55,63597.0,34.7774,34.8237,34.731,34.8052,63597.0
2024-01-05 10:30:00,37.55,37.58,37.51,37.57,39815.0,34.8052,34.833,34.7681,34.8237,39815.0
2024-01-05 10:35:00,37.57,37.63,37.55,37.59,151082.0,34.8237,34.8794,34.8052,34.8423,151082.0
2024-01-05 10:40:00,37.59,37.7,37.55,37.68,163999.0,34.8423,34.9442,34.8052,34.9257,163999.0
2024-01-05 10:45:00,37.67,37.76,37.66,37.74,175330.0,34.9164,34.9998,34.9072,34.9813,175330.0
2024-01-05 10:50:00,37.75,37.83,37.7,37.77,99219.0,34.9906,35.0647,34.9442,35.0091,99219.0
2024-01-05 10:55:00,37.78,37.81,37.71,37.77,90863.0,35.0184,35.0462,34.9535,35.0091,90863.0
2024-01-05 11:00:00,37.79,37.82,37.75,37.76,65536.0,35.0277,35.0555,34.9906,34.9998,65536.0
2024-01-05 11:05:00,37.76,37.78,37.7,37.77,105054.0,34.9998,35.0184,34.9442,35.0091,105054.0
2024-01-05 11:10:00,37.77,37.84,37.76,37.83,118187.0,35.0091,35.074,34.9998,35.0647,118187.0
2024-01-05 11:15:00,37.83,37.88,37.77,37.8,115134.0,35.0647,35.1111,35.0091,35.0369,115134.0
2024-01-05 11:20:00,37.8,37.83,37.77,37.79,37579.0,35.0369,35.0647,35.0091,35.0277,37579.0
2024-01-05 11:25:00,37.79,37.8,37.73,37.77,49800.0,35.0277,35.0369,34.972,35.0091,49800.0
2024-01-05 11:30:00,37.77,37.78,37.73,37.76,41826.0,35.0091,35.0184,34.972,34.9998,41826.0
2024-01-05 11:35:00,37.75,37.8,37.72,37.8,59413.0,34.9906,35.0369,34.9628,35.0369,59413.0
2024-01-05 11:40:00,37.8,37.8,37.71,37.73,39709.0,35.0369,35.0369,34.9535,34.972,39709.0
2024-01-05 11:45:00,37.73,37.79,37.73,37.76,36659.0,34.972,35.0277,34.972,34.9998,36659.0
2024-01-05 11:50:00,37.77,37.77,37.71,37.76,70318.0,35.0091,35.0091,34.9535,34.9998,70318.0
2024-01-05 11:55:00,37.76,37.81,37.74,37.8,45478.0,34.9998,35.0462,34.9813,35.0369,45478.0
2024-01-05 12:00:00,37.8,37.81,37.73,37.75,48807.0,35.0369,35.0462,34.972,34.9906,48807.0
2024-01-05 12:05:00,37.75,37.75,37.58,37.58,55263.0,34.9906,34.9906,34.833,34.833,55263.0
2024-01-05 12:10:00,37.57,37.64,37.54,37.63,55941.0,34.8237,34.8886,34.7959,34.8794,55941.0
2024-01-05 12:15:00,37.64,37.66,37.6,37.6,57019.0,34.8886,34.9072,34.8515,34.8515,57019.0
2024-01-05 12:20:00,37.6,37.7,37.58,37.6,71626.0,34.8515,34.9442,34.833,34.8515,71626.0
2024-01-05 12:25:00,37.59,37.63,37.57,37.59,38167.0,34.8423,34.8794,34.8237,34.8423,38167.0
2024-01-05 12:30:00,37.59,37.59,37.47,37.48,47202.0,34.8423,34.8423,34.731,34.7403,47202.0
2024-01-05 12:35:00,37.48,37.51,37.45,37.46,66444.0,34.7403,34.7681,34.7125,34.7218,66444.0
2024-01-05 12:40:00,37.45,37.55,37.45,37.52,90821.0,34.7125,34.8052,34.7125,34.7774,90821.0
2024-01-05 12:45:00,37.52,37.52,37.44,37.45,58820.0,34.7774,34.7774,34.7032,34.7125,58820.0
2024-01-05 12:50:00,37.45,37.49,37.44,37.48,75309.0,34.7125,34.7496,34.7032,34.7403,75309.0
2024-01-05 12:55:00,37.48,37.51,37.45,37.45,23004.0,34.7403,34.7681,34.7125,34.7125,23004.0
2024-01-05 13:00:00,37.45,37.47,37.4,37.42,78110.0,34.7125,34.731,34.6662,34.6847,78110.0
2024-01-05 13:05:00,37.43,37.45,37.41,37.45,40328.0,34.694,34.7125,34.6754,34.7125,40328.0
2024-01-05 13:10:00,37.45,37.48,37.39,37.42,52977.0,34.7125,34.7403,34.6569,34.6847,52977.0
2024-01-05 13:15:00,37.43,37.45,37.39,37.41,69776.0,34.694,34.7125,34.6569,34.6754,69776.0
2024-01-05 13:20:00,37.41,37.45,37.4,37.45,112847.0,34.6754,34.7125,34.6662,34.7125,112847.0
2024-01-05 13:25:00,37.45,37.53,37.44,37.52,58365.0,34.7125,34.7867,34.7032,34.7774,58365.0
2024-01-05 13:30:00,37.53,37.6,37.53,37.59,57829.0,34.7867,34.8515,34.7867,34.8423,57829.0
2024-01-05 13:35:00,37.61,37.64,37.57,37.64,25456.0,34.8608,34.8886,34.8237,34.8886,25456.0
2024-01-05 13:40:00,37.65,37.66,37.6,37.61,24004.0,34.8979,34.9072,34.8515,34.8608,24004.0
2024-01-05 13:45:00,37.61,37.64,37.6,37.61,19798.0,34.8608,34.8886,34.8515,34.8608,19798.0
2024-01-05 13:50:00,37.62,37.64,37.58,37.63,25537.0,34.8701,34.8886,34.833,34.8794,25537.0
2024-01-05 13:55:00,37.63,37.65,37.61,37.64,14226.0,34.8794,34.8979,34.8608,34.8886,14226.0
2024-01-05 14:00:00,37.64,37.7,37.64,37.7,29990.0,34.8886,34.9442,34.8886,34.9442,29990.0
2024-01-05 14:05:00,37.7,37.72,37.68,37.7,32793.0,34.9442,34.9628,34.9257,34.9442,32793.0
2024-01-05 14:10:00,37.71,37.74,37.67,37.7,24391.0,34.9535,34.9813,34.9164,34.9442,24391.0
2024-01-05 14:15:00,37.7,37.72,37.68,37.69,64277.0,34.9442,34.9628,34.9257,34.935,64277.0
2024-01-05 14:20:00,37.7,37.75,37.69,37.71,30442.0,34.9442,34.9906,34.935,34.9535,30442.0
2024-01-05 14:25:00,37.7,37.73,37.69,37.72,32200.0,34.9442,34.972,34.935,34.9628,32200.0
2024-01-05 14:30:00,37.71,37.76,37.71,37.76,48390.0,34.9535,34.9998,34.9535,34.9998,48390.0
2024-01-05 14:35:00,37.76,37.78,37.74,37.74,37607.0,34.9998,35.0184,34.9813,34.9813,37607.0
2024-01-05 14:40:00,37.75,37.76,37.69,37.7,46153.0,34.9906,34.9998,34.935,34.9442,46153.0
2024-01-05 14:45:00,37.7,37.71,37.64,37.65,45765.0,34.9442,34.9535,34.8886,34.8979,45765.0
2024-01-05 14:50:00,37.65,37.67,37.57,37.58,37210.0,34.8979,34.9164,34.8237,34.833,37210.0
2024-01-05 14:55:00,37.59,37.59,37.54,37.57,43725.0,34.8423,34.8423,34.7959,34.8237,43725.0
2024-01-05 15:00:00,37.57,37.58,37.5,37.52,56307.0,34.8237,34.833,34.7589,34.7774,56307.0
2024-01-05 15:05:00,37.52,37.59,37.51,37.55,55878.0,34.7774,34.8423,34.7681,34.8052,55878.0
2024-01-05 15:10:00,37.55,37.6,37.54,37.58,80987.0,34.8052,34.8515,34.7959,34.833,80987.0
2024-01-05 15:15:00,37.57,37.62,37.54,37.57,50416.0,34.8237,34.8701,34.7959,34.8237,50416.0
2024-01-05 15:20:00,37.57,37.61,37.54,37.55,42042.0,34.8237,34.8608,34.7959,34.8052,42042.0
2024-01-05 15:25:00,37.55,37.59,37.52,37.58,59297.0,34.8052,34.8423,34.7774,34.833,59297.0
2024-01-05 15:30:00,37.59,37.59,37.49,37.54,57445.0,34.8423,34.8423,34.7496,34.7959,57445.0
2024-01-05 15:35:00,37.55,37.56,37.5,37.54,48089.0,34.8052,34.8145,34.7589,34.7959,48089.0
2024-01-05 15:40:00,37.54,37.59,37.52,37.59,84647.0,34.7959,34.8423,34.7774,34.8423,84647.0
2024-01-05 15:45:00,37.59,37.62,37.54,37.57,77352.0,34.8423,34.8701,34.7959,34.8237,77352.0
2024-01-05 15:50:00,37.57,37.62,37.54,37.62,148415.0,34.8237,34.8701,34.7959,34.8701,148415.0
2024-01-05 15:55:00,37.62,37.64,37.58,37.59,385733.0,34.8701,34.8886,34.833,34.8423,385733.0
2024-01-08 09:30:00,37.48,37.54,37.35,37.48,159249.0,34.7403,34.7959,34.6198,34.7403,159249.0
2024-01-08 09:35:00,37.51,37.59,37.42,37.44,129555.0,34.7681,34.8423,34.6847,34.7032,129555.0
2024-01-08 09:40:00,37.44,37.45,37.3,37.32,210556.0,34.7032,34.7125,34.5735,34.592,210556.0
2024-01-08 09:45:00,37.32,37.37,37.25,37.26,75052.0,34.592,34.6384,34.5271,34.5364,75052.0
2024-01-08 09:50:00,37.26,37.44,37.25,37.35,77168.0,34.5364,34.7032,34.5271,34.6198,77168.0
2024-01-08 09:55:00,37.35,37.45,37.34,37.4,36735.0,34.6198,34.7125,34.6105,34.6662,36735.0
2024-01-08 10:00:00,37.4,37.45,37.36,37.42,43628.0,34.6662,34.7125,34.6291,34.6847,43628.0
2024-01-08 10:05:00,37.43,37.45,37.3,37.32,67894.0,34.694,34.7125,34.5735,34.592,67894.0
2024-01-08 10:10:00,37.32,37.39,37.26,37.27,172323.0,34.592,34.6569,34.5364,34.5457,172323.0
2024-01-08 10:15:00,37.27,37.43,37.26,37.4,68505.0,34.5457,34.694,34.5364,34.6662,68505.0
2024-01-08 10:20:00,37.4,37.5,37.35,37.5,41656.0,34.6662,34.7589,34.6198,34.7589,41656.0
2024-01-08 10:25:00,37.48,37.56,37.47,37.55,65294.0,34.7403,34.8145,34.731,34.8052,65294.0
2024-01-08 10:30:00,37.55,37.59,37.52,37.55,108625.0,34.8052,34.8423,34.7774,34.8052,108625.0
2024-01-08 10:35:00,37.55,37.62,37.52,37.58,85977.0,34.8052,34.8701,34.7774,34.833,85977.0
2024-01-08 10:40:00,37.58,37.61,37.49,37.6,72687.0,34.833,34.8608,34.7496,34.8515,72687.0
2024-01-08 10:45:00,37.61,37.62,37.56,37.61,42464.0,34.8608,34.8701,34.8145,34.8608,42464.0
2024-01-08 10:50:00,37.6,37.61,37.54,37.55,27572.0,34.8515,34.8608,34.7959,34.8052,27572.0
2024-01-08 10:55:00,37.56,37.59,37.53,37.55,45971.0,34.8145,34.8423,34.7867,34.8052,45971.0
2024-01-08 11:00:00,37.55,37.57,37.52,37.55,36009.0,34.8052,34.8237,34.7774,34.8052,36009.0
2024-01-08 11:05:00,37.55,37.62,37.54,37.55,35490.0,34.8052,34.8701,34.7959,34.8052,35490.0
2024-01-08 11:10:00,37.55,37.55,37.5,37.55,40273.0,34.8052,34.8052,34.7589,34.8052,40273.0
2024-01-08 11:15:00,37.54,37.56,37.5,37.56,33737.0,34.7959,34.8145,34.7589,34.8145,33737.0
2024-01-08 11:20:00,37.56,37.6,37.54,37.59,111411.0,34.8145,34.8515,34.7959,34.8423,111411.0
2024-01-08 11:25:00,37.59,37.6,37.56,37.59,40249.0,34.8423,34.8515,34.8145,34.8423,40249.0
2024-01-08 11:30:00,37.59,37.61,37.57,37.58,28704.0,34.8423,34.8608,34.8237,34.833,28704.0
2024-01-08 11:35:00,37.58,37.63,37.58,37.6,40599.0,34.833,34.8794,34.833,34.8515,40599.0
2024-01-08 11:40:00,37.59,37.62,37.57,37.59,25403.0,34.8423,34.8701,34.8237,34.8423,25403.0
2024-01-08 11:45:00,37.59,37.59,37.54,37.56,16278.0,34.8423,34.8423,34.7959,34.8145,16278.0
2024-01-08 11:50:00,37.55,37.58,37.52,37.58,66431.0,34.8052,34.833,34.7774,34.833,66431.0
2024-01-08 11:55:00,37.58,37.61,37.55,37.61,35540.0,34.833,34.8608,34.8052,34.8608,35540.0
2024-01-08 12:00:00,37.62,37.68,37.61,37.68,62317.0,34.8701,34.9257,34.8608,34.9257,62317.0
2024-01-08 12:05:00,37.68,37.7,37.62,37.63,170051.0,34.9257,34.9442,34.8701,34.8794,170051.0
2024-01-08 12:10:00,37.63,37.64,37.59,37.62,50648.0,34.8794,34.8886,34.8423,34.8701,50648.0
2024-01-08 12:15:00,37.62,37.67,37.59,37.6,136473.0,34.8701,34.9164,34.8423,34.8515,136473.0
2024-01-08 12:20:00,37.6,37.6,37.54,37.57,35142.0,34.8515,34.8515,34.7959,34.8237,35142.0
2024-01-08 12:25:00,37.57,37.6,37.56,37.6,18721.0,34.8237,34.8515,34.8145,34.8515,18721.0
2024-01-08 12:30:00,37.59,37.6,37.55,37.58,146757.0,34.8423,34.8515,34.8052,34.833,146757.0
2024-01-08 12:35:00,37.57,37.59,37.56,37.56,74750.0,34.8237,34.8423,34.8145,34.8145,74750.0
2024-01-08 12:40:00,37.55,37.58,37.55,37.57,51060.0,34.8052,34.833,34.8052,34.8237,51060.0
2024-01-08 12:45:00,37.57,37.59,37.52,37.52,119647.0,34.8237,34.8423,34.7774,34.7774,119647.0
2024-01-08 12:50:00,37.53,37.58,37.52,37.55,27057.0,34.7867,34.833,34.7774,34.8052,27057.0
2024-01-08 12:55:00,37.55,37.57,37.53,37.55,32537.0,34.8052,34.8237,34.7867,34.8052,32537.0
2024-01-08 13:00:00,37.55,37.57,37.54,37.57,17403.0,34.8052,34.8237,34.7959,34.8237,17403.0
2024-01-08 13:05:00,37.57,37.61,37.56,37.56,79104.0,34.8237,34.8608,34.8145,34.8145,79104.0
2024-01-08 13:10:00,37.56,37.56,37.51,37.52,35200.0,34.8145,34.8145,34.7681,34.7774,35200.0
2024-01-08 13:15:00,37.52,37.55,37.51,37.53,46848.0,34.7774,34.8052,34.7681,34.7867,46848.0
2024-01-08 13:20:00,37.53,37.61,37.52,37.59,33159.0,34.7867,34.8608,34.7774,34.8423,33159.0
2024-01-08 13:25:00,37.59,37.6,37.53,37.54,23432.0,34.8423,34.8515,34.7867,34.7959,23432.0
2024-01-08 13:30:00,37.54,37.6,37.53,37.59,18733.0,34.7959,34.8515,34.7867,34.8423,18733.0
2024-01-08 13:35:00,37.6,37.61,37.57,37.59,20225.0,34.8515,34.8608,34.8237,34.8423,20225.0
2024-01-08 13:40:00,37.59,37.65,37.57,37.65,33592.0,34.8423,34.8979,34.8237,34.8979,33592.0
2024-01-08 13:45:00,37.65,37.66,37.62,37.64,75283.0,34.8979,34.9072,34.8701,34.8886,75283.0
2024-01-08 13:50:00,37.64,37.65,37.61,37.64,31724.0,34.8886,34.8979,34.8608,34.8886,31724.0
2024-01-08 13:55:00,37.63,37.69,37.62,37.68,40151.0,34.8794,34.935,34.8701,34.9257,40151.0
2024-01-08 14:00:00,37.67,37.74,37.66,37.73,55739.0,34.9164,34.9813,34.9072,34.972,55739.0
2024-01-08 14:05:00,37.74,37.75,37.7,37.74,30059.0,34.9813,34.9906,34.9442,34.9813,30059.0
2024-01-08 14:10:00,37.74,37.8,37.74,37.8,39423.0,34.9813,35.0369,34.9813,35.0369,39423.0
2024-01-08 14:15:00,37.8,37.84,37.78,37.8,45340.0,35.0369,35.074,35.0184,35.0369,45340.0
2024-01-08 14:20:00,37.8,37.86,37.79,37.86,47550.0,35.0369,35.0925,35.0277,35.0925,47550.0
2024-01-08 14:25:00,37.85,37.9,37.84,37.88,88284.0,35.0833,35.1296,35.074,35.1111,88284.0
2024-01-08 14:30:00,37.87,37.93,37.87,37.89,25170.0,35.1018,35.1574,35.1018,35.1203,25170.0
2024-01-08 14:35:00,37.89,37.9,37.88,37.89,25031.0,35.1203,35.1296,35.1111,35.1203,25031.0
2024-01-08 14:40:00,37.89,37.92,37.87,37.9,40273.0,35.1203,35.1482,35.1018,35.1296,40273.0
2024-01-08 14:45:00,37.89,37.92,37.88,37.9,40204.0,35.1203,35.1482,35.1111,35.1296,40204.0
2024-01-08 14:50:00,37.91,37.94,37.9,37.92,34184.0,35.1389,35.1667,35.1296,35.1482,34184.0
2024-01-08 14:55:00,37.92,37.95,37.9,37.92,38397.0,35.1482,35.176,35.1296,35.1482,38397.0
2024-01-08 15:00:00,37.92,37.93,37.89,37.91,53024.0,35.1482,35.1574,35.1203,35.1389,53024.0
2024-01-08 15:05:00,37.91,37.92,37.87,37.89,33533.0,35.1389,35.1482,35.1018,35.1203,33533.0
2024-01-08 15:10:00,37.9,37.9,37.81,37.82,79915.0,35.1296,35.1296,35.0462,35.0555,79915.0
2024-01-08 15:15:00,37.81,37.87,37.8,37.87,67163.0,35.0462,35.1018,35.0369,35.1018,67163.0
2024-01-08 15:20:00,37.87,37.88,37.82,37.84,75357.0,35.1018,35.1111,35.0555,35.074,75357.0
2024-01-08 15:25:00,37.84,37.86,37.81,37.84,27567.0,35.074,35.0925,35.0462,35.074,27567.0
2024-01-08 15:30:00,37.84,37.88,37.81,37.87,80473.0,35.074,35.1111,35.0462,35.1018,80473.0
2024-01-08 15:35:00,37.87,37.91,37.84,37.9,67612.0,35.1018,35.1389,35.074,35.1296,67612.0
2024-01-08 15:40:00,37.9,37.93,37.86,37.88,106973.0,35.1296,35.1574,35.0925,35.1111,106973.0
2024-01-08 15:45:00,37.88,37.89,37.81,37.84,112412.0,35.1111,35.1203,35.0462,35.074,112412.0
2024-01-08 15:50:00,37.85,37.95,37.84,37.95,173811.0,35.0833,35.176,35.074,35.176,173811.0
2024-01-08 15:55:00,37.95,38.01,37.94,38.0,455062.0,35.176,35.2316,35.1667,35.2223,455062.0
2024-01-09 09:30:00,37.57,37.69,37.38,37.68,170470.0,34.8237,34.935,34.6476,34.9257,170470.0
2024-01-09 09:35:00,37.69,37.7,37.58,37.63,103879.0,34.935,34.9442,34.833,34.8794,103879.0
2024-01-09 09:40:00,37.64,37.79,37.64,37.73,78928.0,34.8886,35.0277,34.8886,34.972,78928.0
2024-01-09 09:45:00,37.75,37.75,37.59,37.6,108099.0,34.9906,34.9906,34.8423,34.8515,108099.0
2024-01-09 09:50:00,37.61,37.73,37.6,37.68,75682.0,34.8608,34.972,34.8515,34.9257,75682.0
2024-01-09 09:55:00,37.68,37.78,37.66,37.77,56743.0,34.9257,35.0184,34.9072,35.0091,56743.0
2024-01-09 10:00:00,37.77,37.87,37.7,37.7,205733.0,35.0091,35.1018,34.9442,34.9442,205733.0
2024-01-09 10:05:00,37.71,37.71,37.52,37.64,130457.0,34.9535,34.9535,34.7774,34.8886,130457.0
2024-01-09 10:10:00,37.64,37.68,37.58,37.68,74829.0,34.8886,34.9257,34.833,34.9257,74829.0
2024-01-09 10:15:00,37.67,37.72,37.61,37.62,62360.0,34.9164,34.9628,34.8608,34.8701,62360.0
2024-01-09 10:20:00,37.63,37.69,37.61,37.65,36151.0,34.8794,34.935,34.8608,34.8979,36151.0
2024-01-09 10:25:00,37.65,37.76,37.64,37.73,34767.0,34.8979,34.9998,34.8886,34.972,34767.0
2024-01-09 10:30:00,37.73,37.75,37.68,37.72,40028.0,34.972,34.9906,34.9257,34.9628,40028.0
2024-01-09 10:35:00,37.73,37.74,37.67,37.73,34571.0,34.972,34.9813,34.9164,34.972,34571.0
2024-01-09 10:40:00,37.73,37.76,37.68,37.69,30730.0,34.972,34.9998,34.9257,34.935,30730.0
2024-01-09 10:45:00,37.7,37.71,37.64,37.69,27382.0,34.9442,34.9535,34.8886,34.935,27382.0
2024-01-09 10:50:00,37.69,37.71,37.63,37.66,35114.0,34.935,34.9535,34.8794,34.9072,35114.0
2024-01-09 10:55:00,37.66,37.67,37.59,37.59,50341.0,34.9072,34.9164,34.8423,34.8423,50341.0
2024-01-09 11:00:00,37.59,37.68,37.59,37.66,43424.0,34.8423,34.9257,34.8423,34.9072,43424.0
2024-01-09 11:05:00,37.68,37.68,37.61,37.64,26916.0,34.9257,34.9257,34.8608,34.8886,26916.0
2024-01-09 11:10:00,37.63,37.67,37.63,37.66,27523.0,34.8794,34.9164,34.8794,34.9072,27523.0
2024-01-09 11:15:00,37.66,37.67,37.63,37.66,38988.0,34.9072,34.9164,34.8794,34.9072,38988.0
2024-01-09 11:20:00,37.66,37.77,37.65,37.76,42411.0,34.9072,35.0091,34.8979,34.9998,42411.0
2024-01-09 11:25:00,37.76,37.79,37.75,37.77,32549.0,34.9998,35.0277,34.9906,35.0091,32549.0
2024-01-09 11:30:00,37.77,37.81,37.75,37.77,75267.0,35.0091,35.0462,34.9906,35.0091,75267.0
2024-01-09 11:35:00,37.76,37.8,37.7,37.7,55148.0,34.9998,35.0369,34.9442,34.9442,55148.0
2024-01-09 11:40:00,37.7,37.72,37.67,37.7,25219.0,34.9442,34.9628,34.9164,34.9442,25219.0
2024-01-09 11:45:00,37.71,37.74,37.69,37.7,34118.0,34.9535,34.9813,34.935,34.9442,34118.0
2024-01-09 11:50:00,37.7,37.74,37.69,37.73,29737.0,34.9442,34.9813,34.935,34.972,29737.0
2024-01-09 11:55:00,37.72,37.75,37.69,37.75,22907.0,34.9628,34.9906,34.935,34.9906,22907.0
2024-01-09 12:00:00,37.74,37.76,37.7,37.75,31948.0,34.9813,34.9998,34.9442,34.9906,31948.0
2024-01-09 12:05:00,37.75,37.79,37.74,37.79,22846.0,34.9906,35.0277,34.9813,35.0277,22846.0
2024-01-09 12:10:00,37.79,37.79,37.75,37.77,23198.0,35.0277,35.0277,34.9906,35.0091,23198.0
2024-01-09 12:15:00,37.78,37.78,37.74,37.75,25490.0,35.0184,35.0184,34.9813,34.9906,25490.0
2024-01-09 12:20:00,37.74,37.77,37.73,37.76,17212.0,34.9813,35.0091,34.972,34.9998,17212.0
2024-01-09 12:25:00,37.76,37.78,37.75,37.78,30702.0,34.9998,35.0184,34.9906,35.0184,30702.0
2024-01-09 12:30:00,37.78,37.79,37.74,37.75,28066.0,35.0184,35.0277,34.9813,34.9906,28066.0
2024-01-09 12:35:00,37.75,37.76,37.73,37.73,25033.0,34.9906,34.9998,34.972,34.972,25033.0
2024-01-09 12:40:00,37.73,37.76,37.73,37.76,13962.0,34.972,34.9998,34.972,34.9998,13962.0
2024-01-09 12:45:00,37.75,37.76,37.7,37.71,30472.0,34.9906,34.9998,34.9442,34.9535,30472.0
2024-01-09 12:50:00,37.71,37.73,37.69,37.72,25576.0,34.9535,34.972,34.935,34.9628,25576.0
2024-01-09 12:55:00,37.72,37.72,37.7,37.72,11402.0,34.9628,34.9628,34.9442,34.9628,11402.0
2024-01-09 13:00:00,37.72,37.78,37.71,37.77,47059.0,34.9628,35.0184,34.9535,35.0091,47059.0
2024-01-09 13:05:00,37.77,37.77,37.69,37.7,23389.0,35.0091,35.0091,34.935,34.9442,23389.0
2024-01-09 13:10:00,37.7,37.73,37.7,37.71,23726.0,34.9442,34.972,34.9442,34.9535,23726.0
2024-01-09 13:15:00,37.7,37.71,37.67,37.7,38995.0,34.9442,34.9535,34.9164,34.9442,38995.0
2024-01-09 13:20:00,37.69,37.72,37.65,37.66,45348.0,34.935,34.9628,34.8979,34.9072,45348.0
2024-01-09 13:25:00,37.66,37.66,37.6,37.64,53940.0,34.9072,34.9072,34.8515,34.8886,53940.0
2024-01-09 13:30:00,37.65,37.66,37.6,37.61,35955.0,34.8979,34.9072,34.8515,34.8608,35955.0
2024-01-09 13:35:00,37.62,37.67,37.61,37.67,28715.0,34.8701,34.9164,34.8608,34.9164,28715.0
2024-01-09 13:40:00,37.66,37.68,37.65,37.68,28556.0,34.9072,34.9257,34.8979,34.9257,28556.0
2024-01-09 13:45:00,37.68,37.75,37.65,37.73,38888.0,34.9257,34.9906,34.8979,34.972,38888.0
2024-01-09 13:50:00,37.73,37.8,37.73,37.76,61500.0,34.972,35.0369,34.972,34.9998,61500.0
2024-01-09 13:55:00,37.76,37.76,37.69,37.7,31925.0,34.9998,34.9998,34.935,34.9442,31925.0
2024-01-09 14:00:00,37.7,37.74,37.68,37.72,73863.0,34.9442,34.9813,34.9257,34.9628,73863.0
2024-01-09 14:05:00,37.72,37.72,37.68,37.72,29741.0,34.9628,34.9628,34.9257,34.9628,29741.0
2024-01-09 14:10:00,37.71,37.73,37.65,37.66,54926.0,34.9535,34.972,34.8979,34.9072,54926.0
2024-01-09 14:15:00,37.66,37.66,37.58,37.59,50499.0,34.9072,34.9072,34.833,34.8423,50499.0
2024-01-09 14:20:00,37.59,37.63,37.58,37.59,37924.0,34.8423,34.8794,34.833,34.8423,37924.0
2024-01-09 14:25:00,37.59,37.6,37.55,37.58,51961.0,34.8423,34.8515,34.8052,34.833,51961.0
2024-01-09 14:30:00,37.58,37.6,37.57,37.57,36933.0,34.833,34.8515,34.8237,34.8237,36933.0
2024-01-09 14:35:00,37.57,37.59,37.55,37.58,39708.0,34.8237,34.8423,34.8052,34.833,39708.0
2024-01-09 14:40:00,37.58,37.6,37.56,37.59,38279.0,34.833,34.8515,34.8145,34.8423,38279.0
2024-01-09 14:45:00,37.59,37.63,37.57,37.63,43450.0,34.8423,34.8794,34.8237,34.8794,43450.0
2024-01-09 14:50:00,37.63,37.65,37.6,37.63,50743.0,34.8794,34.8979,34.8515,34.8794,50743.0
2024-01-09 14:55:00,37.63,37.64,37.59,37.62,37471.0,34.8794,34.8886,34.8423,34.8701,37471.0
2024-01-09 15:00:00,37.62,37.66,37.62,37.66,58272.0,34.8701,34.9072,34.8701,34.9072,58272.0
2024-01-09 15:05:00,37.66,37.67,37.6,37.62,126385.0,34.9072,34.9164,34.8515,34.8701,126385.0
2024-01-09 15:10:00,37.62,37.69,37.61,37.65,107858.0,34.8701,34.935,34.8608,34.8979,107858.0
2024-01-09 15:15:00,37.65,37.66,37.62,37.64,75989.0,34.8979,34.9072,34.8701,34.8886,75989.0
2024-01-09 15:20:00,37.63,37.71,37.62,37.66,105841.0,34.8794,34.9535,34.8701,34.9072,105841.0
2024-01-09 15:25:00,37.66,37.7,37.65,37.68,54832.0,34.9072,34.9442,34.8979,34.9257,54832.0
2024-01-09 15:30:00,37.68,37.7,37.62,37.64,102961.0,34.9257,34.9442,34.8701,34.8886,102961.0
2024-01-09 15:35:00,37.63,37.67,37.62,37.66,70499.0,34.8794,34.9164,34.8701,34.9072,70499.0
2024-01-09 15:40:00,37.66,37.67,37.63,37.66,107950.0,34.9072,34.9164,34.8794,34.9072,107950.0
2024-01-09 15:45:00,37.66,37.69,37.64,37.67,169231.0,34.9072,34.935,34.8886,34.9164,169231.0
2024-01-09 15:50:00,37.67,37.73,37.66,37.7,270471.0,34.9164,34.972,34.9072,34.9442,270471.0
2024-01-09 15:55:00,37.7,37.71,37.65,37.68,540725.0,34.9442,34.9535,34.8979,34.9257,540725.0
2024-01-10 09:30:00,37.61,37.68,37.37,37.49,201731.0,34.8608,34.9257,34.6384,34.7496,201731.0
2024-01-10 09:35:00,37.5,37.61,37.47,37.58,110234.0,34.7589,34.8608,34.731,34.833,110234.0
2024-01-10 09:40:00,37.58,37.6,37.45,37.51,70179.0,34.833,34.8515,34.7125,34.7681,70179.0
2024-01-10 09:45:00,37.51,37.57,37.42,37.49,58155.0,34.7681,34.8237,34.6847,34.7496,58155.0
2024-01-10 09:50:00,37.48,37.53,37.37,37.41,77030.0,34.7403,34.7867,34.6384,34.6754,77030.0
2024-01-10 09:55:00,37.41,37.45,37.37,37.39,38316.0,34.6754,34.7125,34.6384,34.6569,38316.0
2024-01-10 10:00:00,37.39,37.41,37.25,37.29,140818.0,34.6569,34.6754,34.5271,34.5642,140818.0
2024-01-10 10:05:00,37.29,37.29,37.19,37.29,131024.0,34.5642,34.5642,34.4715,34.5642,131024.0
2024-01-10 10:10:00,37.3,37.34,37.28,37.3,57435.0,34.5735,34.6105,34.5549,34.5735,57435.0
2024-01-10 10:15:00,37.3,37.42,37.29,37.38,47364.0,34.5735,34.6847,34.5642,34.6476,47364.0
2024-01-10 10:20:00,37.37,37.47,37.36,37.47,48378.0,34.6384,34.731,34.6291,34.731,48378.0
2024-01-10 10:25:00,37.47,37.5,37.39,37.5,42172.0,34.731,34.7589,34.6569,34.7589,42172.0
2024-01-10 10:30:00,37.5,37.56,37.49,37.53,88733.0,34.7589,34.8145,34.7496,34.7867,88733.0
2024-01-10 10:35:00,37.54,37.61,37.5,37.61,47378.0,34.7959,34.8608,34.7589,34.8608,47378.0
2024-01-10 10:40:00,37.61,37.61,37.54,37.56,25625.0,34.8608,34.8608,34.7959,34.8145,25625.0
2024-01-10 10:45:00,37.55,37.57,37.48,37.57,49932.0,34.8052,34.8237,34.7403,34.8237,49932.0
2024-01-10 10:50:00,37.57,37.58,37.55,37.56,33832.0,34.8237,34.833,34.8052,34.8145,33832.0
2024-01-10 10:55:00,37.56,37.58,37.52,37.58,45849.0,34.8145,34.833,34.7774,34.833,45849.0
2024-01-10 11:00:00,37.58,37.59,37.51,37.51,48149.0,34.833,34.8423,34.7681,34.7681,48149.0
2024-01-10 11:05:00,37.52,37.57,37.51,37.57,26870.0,34.7774,34.8237,34.7681,34.8237,26870.0
2024-01-10 11:10:00,37.57,37.6,37.56,37.57,36952.0,34.8237,34.8515,34.8145,34.8237,36952.0
2024-01-10 11:15:00,37.58,37.6,37.54,37.58,33257.0,34.833,34.8515,34.7959,34.833,33257.0
2024-01-10 11:20:00,37.59,37.61,37.56,37.59,61491.0,34.8423,34.8608,34.8145,34.8423,61491.0
2024-01-10 11:25:00,37.59,37.61,37.58,37.59,31661.0,34.8423,34.8608,34.833,34.8423,31661.0
2024-01-10 11:30:00,37.6,37.63,37.56,37.57,51430.0,34.8515,34.8794,34.8145,34.8237,51430.0
2024-01-10 11:35:00,37.58,37.61,37.56,37.61,24240.0,34.833,34.8608,34.8145,34.8608,24240.0
2024-01-10 11:40:00,37.61,37.61,37.56,37.57,30496.0,34.8608,34.8608,34.8145,34.8237,30496.0
2024-01-10 11:45:00,37.57,37.6,37.56,37.59,22031.0,34.8237,34.8515,34.8145,34.8423,22031.0
2024-01-10 11:50:00,37.59,37.6,37.53,37.57,53909.0,34.8423,34.8515,34.7867,34.8237,53909.0
2024-01-10 11:55:00,37.57,37.6,37.55,37.59,24261.0,34.8237,34.8515,34.8052,34.8423,24261.0
2024-01-10 12:00:00,37.59,37.59,37.51,37.52,36368.0,34.8423,34.8423,34.7681,34.7774,36368.0
2024-01-10 12:05:00,37.52,37.54,37.49,37.53,24234.0,34.7774,34.7959,34.7496,34.7867,24234.0
2024-01-10 12:10:00,37.52,37.54,37.49,37.5,26531.0,34.7774,34.7959,34.7496,34.7589,26531.0
2024-01-10 12:15:00,37.5,37.5,37.46,37.47,26946.0,34.7589,34.7589,34.7218,34.731,26946.0
2024-01-10 12:20:00,37.47,37.5,37.44,37.48,30961.0,34.731,34.7589,34.7032,34.7403,30961.0
2024-01-10 12:25:00,37.48,37.49,37.46,37.48,40713.0,34.7403,34.7496,34.7218,34.7403,40713.0
2024-01-10 12:30:00,37.48,37.5,37.46,37.47,15363.0,34.7403,34.7589,34.7218,34.731,15363.0
2024-01-10 12:35:00,37.47,37.5,37.44,37.5,19800.0,34.731,34.7589,34.7032,34.7589,19800.0
2024-01-10 12:40:00,37.5,37.54,37.49,37.51,62418.0,34.7589,34.7959,34.7496,34.7681,62418.0
2024-01-10 12:45:00,37.5,37.53,37.49,37.53,58440.0,34.7589,34.7867,34.7496,34.7867,58440.0
2024-01-10 12:50:00,37.52,37.55,37.51,37.52,65289.0,34.7774,34.8052,34.7681,34.7774,65289.0
2024-01-10 12:55:00,37.52,37.55,37.51,37.51,37394.0,34.7774,34.8052,34.7681,34.7681,37394.0
2024-01-10 13:00:00,37.52,37.62,37.48,37.62,48214.0,34.7774,34.8701,34.7403,34.8701,48214.0
2024-01-10 13:05:00,37.62,37.63,37.56,37.59,38887.0,34.8701,34.8794,34.8145,34.8423,38887.0
2024-01-10 13:10:00,37.59,37.59,37.52,37.56,53098.0,34.8423,34.8423,34.7774,34.8145,53098.0
2024-01-10 13:15:00,37.56,37.6,37.54,37.59,36109.0,34.8145,34.8515,34.7959,34.8423,36109.0
2024-01-10 13:20:00,37.59,37.6,37.55,37.59,41236.0,34.8423,34.8515,34.8052,34.8423,41236.0
2024-01-10 13:25:00,37.59,37.6,37.54,37.55,68985.0,34.8423,34.8515,34.7959,34.8052,68985.0
2024-01-10 13:30:00,37.55,37.57,37.53,37.56,45932.0,34.8052,34.8237,34.7867,34.8145,45932.0
2024-01-10 13:35:00,37.55,37.56,37.5,37.52,46231.0,34.8052,34.8145,34.7589,34.7774,46231.0
2024-01-10 13:40:00,37.52,37.56,37.52,37.54,81955.0,34.7774,34.8145,34.7774,34.7959,81955.0
2024-01-10 13:45:00,37.54,37.59,37.53,37.59,66556.0,34.7959,34.8423,34.7867,34.8423,66556.0
2024-01-10 13:50:00,37.59,37.64,37.58,37.64,44123.0,34.8423,34.8886,34.833,34.8886,44123.0
2024-01-10 13:55:00,37.64,37.66,37.62,37.63,42824.0,34.8886,34.9072,34.8701,34.8794,42824.0
2024-01-10 14:00:00,37.63,37.64,37.58,37.59,51245.0,34.8794,34.8886,34.833,34.8423,51245.0
2024-01-10 14:05:00,37.6,37.63,37.59,37.63,44882.0,34.8515,34.8794,34.8423,34.8794,44882.0
2024-01-10 14:10:00,37.63,37.74,37.63,37.7,91792.0,34.8794,34.9813,34.8794,34.9442,91792.0
2024-01-10 14:15:00,37.7,37.7,37.65,37.7,48849.0,34.9442,34.9442,34.8979,34.9442,48849.0
2024-01-10 14:20:00,37.69,37.74,37.68,37.73,66137.0,34.935,34.9813,34.9257,34.972,66137.0
2024-01-10 14:25:00,37.73,37.75,37.71,37.73,219087.0,34.972,34.9906,34.9535,34.972,219087.0
2024-01-10 14:30:00,37.73,37.78,37.72,37.77,68522.0,34.972,35.0184,34.9628,35.0091,68522.0
2024-01-10 14:35:00,37.77,37.79,37.74,37.79,81403.0,35.0091,35.0277,34.9813,35.0277,81403.0
2024-01-10 14:40:00,37.79,37.85,37.79,37.84,104550.0,35.0277,35.0833,35.0277,35.074,104550.0
2024-01-10 14:45:00,37.85,37.86,37.78,37.78,96011.0,35.0833,35.0925,35.0184,35.0184,96011.0
2024-01-10 14:50:00,37.78,37.81,37.74,37.76,50632.0,35.0184,35.0462,34.9813,34.9998,50632.0
2024-01-10 14:55:00,37.76,37.79,37.75,37.78,44749.0,34.9998,35.0277,34.9906,35.0184,44749.0
2024-01-10 15:00:00,37.78,37.8,37.75,37.8,50999.0,35.0184,35.0369,34.9906,35.0369,50999.0
2024-01-10 15:05:00,37.8,37.83,37.78,37.83,64393.0,35.0369,35.0647,35.0184,35.0647,64393.0
2024-01-10 15:10:00,37.83,37.86,37.77,37.8,74579.0,35.0647,35.0925,35.0091,35.0369,74579.0
2024-01-10 15:15:00,37.8,37.82,37.74,37.75,78456.0,35.0369,35.0555,34.9813,34.9906,78456.0
2024-01-10 15:20:00,37.75,37.76,37.66,37.67,64210.0,34.9906,34.9998,34.9072,34.9164,64210.0
2024-01-10 15:25:00,37.66,37.72,37.66,37.67,58990.0,34.9072,34.9628,34.9072,34.9164,58990.0
2024-01-10 15:30:00,37.67,37.74,37.63,37.72,90893.0,34.9164,34.9813,34.8794,34.9628,90893.0
2024-01-10 15:35:00,37.73,37.74,37.7,37.7,65423.0,34.972,34.9813,34.9442,34.9442,65423.0
2024-01-10 15:40:00,37.7,37.71,37.64,37.66,151863.0,34.9442,34.9535,34.8886,34.9072,151863.0
2024-01-10 15:45:00,37.65,37.7,37.62,37.63,133414.0,34.8979,34.9442,34.8701,34.8794,133414.0
2024-01-10 15:50:00,37.63,37.74,37.62,37.73,151594.0,34.8794,34.9813,34.8701,34.972,151594.0
2024-01-10 15:55:00,37.73,37.77,37.71,37.72,565092.0,34.972,35.0091,34.9535,34.9628,565092.0
2024-01-11 09:30:00,37.46,37.55,37.2,37.27,288960.0,34.7218,34.8052,34.4808,34.5457,288960.0
2024-01-11 09:35:00,37.29,37.4,37.16,37.22,81491.0,34.5642,34.6662,34.4437,34.4993,81491.0
2024-01-11 09:40:00,37.22,37.33,37.22,37.27,115889.0,34.4993,34.6013,34.4993,34.5457,115889.0
2024-01-11 09:45:00,37.27,37.32,37.15,37.16,135258.0,34.5457,34.592,34.4344,34.4437,135258.0
2024-01-11 09:50:00,37.16,37.18,36.91,37.0,233048.0,34.4437,34.4622,34.212,34.2954,233048.0
2024-01-11 09:55:00,36.98,37.02,36.9,36.94,56195.0,34.2769,34.3139,34.2027,34.2398,56195.0
2024-01-11 10:00:00,36.94,36.94,36.69,36.69,130380.0,34.2398,34.2398,34.0081,34.0081,130380.0
2024-01-11 10:05:00,36.68,36.69,36.48,36.51,174801.0,33.9988,34.0081,33.8134,33.8412,174801.0
2024-01-11 10:10:00,36.51,36.6,36.47,36.52,92117.0,33.8412,33.9246,33.8041,33.8505,92117.0
2024-01-11 10:15:00,36.53,36.65,36.49,36.64,111502.0,33.8598,33.971,33.8227,33.9617,111502.0
2024-01-11 10:20:00,36.65,36.77,36.62,36.62,154543.0,33.971,34.0822,33.9432,33.9432,154543.0
2024-01-11 10:25:00,36.61,36.7,36.6,36.7,59993.0,33.9339,34.0173,33.9246,34.0173,59993.0
2024-01-11 10:30:00,36.7,36.78,36.59,36.61,57266.0,34.0173,34.0915,33.9154,33.9339,57266.0
2024-01-11 10:35:00,36.62,36.79,36.62,36.78,76840.0,33.9432,34.1008,33.9432,34.0915,76840.0
2024-01-11 10:40:00,36.78,36.84,36.75,36.83,36475.0,34.0915,34.1471,34.0637,34.1378,36475.0
2024-01-11 10:45:00,36.83,36.84,36.75,36.77,56518.0,34.1378,34.1471,34.0637,34.0822,56518.0
2024-01-11 10:50:00,36.77,36.81,36.68,36.7,70141.0,34.0822,34.1193,33.9988,34.0173,70141.0
2024-01-11 10:55:00,36.69,36.79,36.69,36.79,73564.0,34.0081,34.1008,34.0081,34.1008,73564.0
2024-01-11 11:00:00,36.79,36.8,36.66,36.66,46333.0,34.1008,34.11,33.9803,33.9803,46333.0
2024-01-11 11:05:00,36.67,36.7,36.64,36.67,58318.0,33.9895,34.0173,33.9617,33.9895,58318.0
2024-01-11 11:10:00,36.68,36.76,36.64,36.64,95376.0,33.9988,34.0729,33.9617,33.9617,95376.0
2024-01-11 11:15:00,36.64,36.67,36.61,36.67,113744.0,33.9617,33.9895,33.9339,33.9895,113744.0
2024-01-11 11:20:00,36.66,36.7,36.63,36.66,57831.0,33.9803,34.0173,33.9524,33.9803,57831.0
2024-01-11 11:25:00,36.67,36.72,36.66,36.68,28461.0,33.9895,34.0359,33.9803,33.9988,28461.0
2024-01-11 11:30:00,36.69,36.73,36.65,36.67,45596.0,34.0081,34.0451,33.971,33.9895,45596.0
2024-01-11 11:35:00,36.68,36.77,36.67,36.67,56283.0,33.9988,34.0822,33.9895,33.9895,56283.0
2024-01-11 11:40:00,36.67,36.73,36.67,36.69,27494.0,33.9895,34.0451,33.9895,34.0081,27494.0
2024-01-11 11:45:00,36.69,36.79,36.66,36.76,34151.0,34.0081,34.1008,33.9803,34.0729,34151.0
2024-01-11 11:50:00,36.75,36.77,36.66,36.68,40787.0,34.0637,34.0822,33.9803,33.9988,40787.0
2024-01-11 11:55:00,36.68,36.68,36.63,36.67,26888.0,33.9988,33.9988,33.9524,33.9895,26888.0
2024-01-11 12:00:00,36.66,36.82,36.66,36.8,70894.0,33.9803,34.1286,33.9803,34.11,70894.0
2024-01-11 12:05:00,36.8,36.82,36.75,36.8,33105.0,34.11,34.1286,34.0637,34.11,33105.0
2024-01-11 12:10:00,36.79,36.8,36.75,36.76,29407.0,34.1008,34.11,34.0637,34.0729,29407.0
2024-01-11 12:15:00,36.76,36.79,36.75,36.77,40431.0,34.0729,34.1008,34.0637,34.0822,40431.0
2024-01-11 12:20:00,36.76,36.82,36.75,36.82,45475.0,34.0729,34.1286,34.0637,34.1286,45475.0
2024-01-11 12:25:00,36.82,36.82,36.74,36.75,114938.0,34.1286,34.1286,34.0544,34.0637,114938.0
2024-01-11 12:30:00,36.76,36.79,36.75,36.79,33075.0,34.0729,34.1008,34.0637,34.1008,33075.0
2024-01-11 12:35:00,36.79,36.83,36.78,36.83,62740.0,34.1008,34.1378,34.0915,34.1378,62740.0
2024-01-11 12:40:00,36.83,36.92,36.82,36.89,33092.0,34.1378,34.2212,34.1286,34.1934,33092.0
2024-01-11 12:45:00,36.89,36.91,36.86,36.89,24412.0,34.1934,34.212,34.1656,34.1934,24412.0
2024-01-11 12:50:00,36.89,36.91,36.86,36.87,30033.0,34.1934,34.212,34.1656,34.1749,30033.0
2024-01-11 12:55:00,36.87,36.9,36.84,36.89,109915.0,34.1749,34.2027,34.1471,34.1934,109915.0
2024-01-11 13:00:00,36.89,36.98,36.89,36.94,64203.0,34.1934,34.2769,34.1934,34.2398,64203.0
2024-01-11 13:05:00,36.94,37.04,36.92,37.04,35660.0,34.2398,34.3325,34.2212,34.3325,35660.0
2024-01-11 13:10:00,37.04,37.05,36.98,37.0,34849.0,34.3325,34.3417,34.2769,34.2954,34849.0
2024-01-11 13:15:00,37.0,37.06,36.99,37.04,43149.0,34.2954,34.351,34.2861,34.3325,43149.0
2024-01-11 13:20:00,37.04,37.05,37.0,37.02,42216.0,34.3325,34.3417,34.2954,34.3139,42216.0
2024-01-11 13:25:00,37.02,37.04,36.98,37.01,36552.0,34.3139,34.3325,34.2769,34.3047,36552.0
2024-01-11 13:30:00,37.01,37.02,36.97,36.98,39115.0,34.3047,34.3139,34.2676,34.2769,39115.0
2024-01-11 13:35:00,36.98,36.99,36.94,36.98,51267.0,34.2769,34.2861,34.2398,34.2769,51267.0
2024-01-11 13:40:00,36.98,36.99,36.94,36.98,74767.0,34.2769,34.2861,34.2398,34.2769,74767.0
2024-01-11 13:45:00,36.99,37.0,36.96,36.98,30000.0,34.2861,34.2954,34.2583,34.2769,30000.0
2024-01-11 13:50:00,36.98,37.02,36.94,37.0,65523.0,34.2769,34.3139,34.2398,34.2954,65523.0
2024-01-11 13:55:00,37.0,37.04,36.99,37.01,80018.0,34.2954,34.3325,34.2861,34.3047,80018.0
2024-01-11 14:00:00,37.01,37.06,36.99,37.02,50196.0,34.3047,34.351,34.2861,34.3139,50196.0
2024-01-11 14:05:00,37.03,37.04,36.94,36.95,66737.0,34.3232,34.3325,34.2398,34.2491,66737.0
2024-01-11 14:10:00,36.95,36.99,36.93,36.98,35288.0,34.2491,34.2861,34.2305,34.2769,35288.0
2024-01-11 14:15:00,36.98,37.01,36.92,36.93,62748.0,34.2769,34.3047,34.2212,34.2305,62748.0
2024-01-11 14:20:00,36.92,36.94,36.91,36.93,47770.0,34.2212,34.2398,34.212,34.2305,47770.0
2024-01-11 14:25:00,36.93,37.04,36.93,37.02,46522.0,34.2305,34.3325,34.2305,34.3139,46522.0
2024-01-11 14:30:00,37.02,37.07,36.98,37.0,87649.0,34.3139,34.3603,34.2769,34.2954,87649.0
2024-01-11 14:35:00,37.0,37.05,36.99,37.01,44227.0,34.2954,34.3417,34.2861,34.3047,44227.0
2024-01-11 14:40:00,37.02,37.06,37.01,37.02,63212.0,34.3139,34.351,34.3047,34.3139,63212.0
2024-01-11 14:45:00,37.01,37.05,37.0,37.04,48929.0,34.3047,34.3417,34.2954,34.3325,48929.0
2024-01-11 14:50:00,37.04,37.07,37.03,37.07,46621.0,34.3325,34.3603,34.3232,34.3603,46621.0
2024-01-11 14:55:00,37.06,37.1,37.05,37.06,75165.0,34.351,34.3881,34.3417,34.351,75165.0
2024-01-11 15:00:00,37.07,37.09,37.02,37.03,44017.0,34.3603,34.3788,34.3139,34.3232,44017.0
2024-01-11 15:05:00,37.04,37.06,37.02,37.05,105971.0,34.3325,34.351,34.3139,34.3417,105971.0
2024-01-11 15:10:00,37.05,37.12,37.03,37.09,68558.0,34.3417,34.4066,34.3232,34.3788,68558.0
2024-01-11 15:15:00,37.08,37.09,37.0,37.04,90886.0,34.3696,34.3788,34.2954,34.3325,90886.0
2024-01-11 15:20:00,37.04,37.13,37.03,37.11,78025.0,34.3325,34.4159,34.3232,34.3974,78025.0
2024-01-11 15:25:00,37.12,37.17,37.1,37.12,70513.0,34.4066,34.453,34.3881,34.4066,70513.0
2024-01-11 15:30:00,37.11,37.21,37.1,37.2,127484.0,34.3974,34.4901,34.3881,34.4808,127484.0
2024-01-11 15:35:00,37.21,37.21,37.16,37.18,108208.0,34.4901,34.4901,34.4437,34.4622,108208.0
2024-01-11 15:40:00,37.18,37.24,37.17,37.24,167625.0,34.4622,34.5179,34.453,34.5179,167625.0
2024-01-11 15:45:00,37.24,37.25,37.17,37.23,239944.0,34.5179,34.5271,34.453,34.5086,239944.0
2024-01-11 15:50:00,37.23,37.27,37.17,37.26,394393.0,34.5086,34.5457,34.453,34.5364,394393.0
2024-01-11 15:55:00,37.25,37.4,37.25,37.33,1039774.0,34.5271,34.6662,34.5271,34.6013,1039774.0
2024-01-12 09:30:00,37.44,37.56,37.34,37.38,144925.0,34.7032,34.8145,34.6105,34.6476,144925.0
2024-01-12 09:35:00,37.39,37.57,37.36,37.56,133119.0,34.6569,34.8237,34.6291,34.8145,133119.0
2024-01-12 09:40:00,37.56,37.63,37.43,37.43,103487.0,34.8145,34.8794,34.694,34.694,103487.0
2024-01-12 09:45:00,37.43,37.56,37.38,37.39,158193.0,34.694,34.8145,34.6476,34.6569,158193.0
2024-01-12 09:50:00,37.4,37.5,37.34,37.43,63277.0,34.6662,34.7589,34.6105,34.694,63277.0
2024-01-12 09:55:00,37.45,37.45,37.16,37.18,65561.0,34.7125,34.7125,34.4437,34.4622,65561.0
2024-01-12 10:00:00,37.18,37.18,37.0,37.06,74996.0,34.4622,34.4622,34.2954,34.351,74996.0
2024-01-12 10:05:00,37.05,37.11,37.01,37.11,111465.0,34.3417,34.3974,34.3047,34.3974,111465.0
2024-01-12 10:10:00,37.11,37.11,36.98,37.02,69243.0,34.3974,34.3974,34.2769,34.3139,69243.0
2024-01-12 10:15:00,37.02,37.14,36.89,36.91,112127.0,34.3139,34.4252,34.1934,34.212,112127.0
2024-01-12 10:20:00,36.92,36.99,36.88,36.97,46322.0,34.2212,34.2861,34.1842,34.2676,46322.0
2024-01-12 10:25:00,36.98,37.01,36.87,36.88,44736.0,34.2769,34.3047,34.1749,34.1842,44736.0
2024-01-12 10:30:00,36.89,36.95,36.88,36.92,29329.0,34.1934,34.2491,34.1842,34.2212,29329.0
2024-01-12 10:35:00,36.91,36.93,36.79,36.81,56006.0,34.212,34.2305,34.1008,34.1193,56006.0
2024-01-12 10:40:00,36.81,36.84,36.7,36.74,91685.0,34.1193,34.1471,34.0173,34.0544,91685.0
2024-01-12 10:45:00,36.73,36.74,36.65,36.66,75670.0,34.0451,34.0544,33.971,33.9803,75670.0
2024-01-12 10:50:00,36.66,36.68,36.48,36.48,68080.0,33.9803,33.9988,33.8134,33.8134,68080.0
2024-01-12 10:55:00,36.48,36.56,36.45,36.55,109935.0,33.8134,33.8876,33.7856,33.8783,109935.0
2024-01-12 11:00:00,36.55,36.64,36.54,36.59,36955.0,33.8783,33.9617,33.869,33.9154,36955.0
2024-01-12 11:05:00,36.58,36.65,36.54,36.64,34045.0,33.9061,33.971,33.869,33.9617,34045.0
2024-01-12 11:10:00,36.63,36.67,36.62,36.63,50103.0,33.9524,33.9895,33.9432,33.9524,50103.0
2024-01-12 11:15:00,36.64,36.67,36.6,36.61,65001.0,33.9617,33.9895,33.9246,33.9339,65001.0
2024-01-12 11:20:00,36.6,36.64,36.59,36.62,37940.0,33.9246,33.9617,33.9154,33.9432,37940.0
2024-01-12 11:25:00,36.62,36.8,36.61,36.76,151062.0,33.9432,34.11,33.9339,34.0729,151062.0
2024-01-12 11:30:00,36.77,36.81,36.71,36.73,49928.0,34.0822,34.1193,34.0266,34.0451,49928.0
2024-01-12 11:35:00,36.73,36.74,36.57,36.62,51490.0,34.0451,34.0544,33.8968,33.9432,51490.0
2024-01-12 11:40:00,36.61,36.64,36.57,36.62,40848.0,33.9339,33.9617,33.8968,33.9432,40848.0
2024-01-12 11:45:00,36.61,36.64,36.57,36.58,21862.0,33.9339,33.9617,33.8968,33.9061,21862.0
2024-01-12 11:50:00,36.58,36.61,36.55,36.57,45504.0,33.9061,33.9339,33.8783,33.8968,45504.0
2024-01-12 11:55:00,36.57,36.58,36.51,36.53,35582.0,33.8968,33.9061,33.8412,33.8598,35582.0
2024-01-12 12:00:00,36.53,36.56,36.51,36.54,20530.0,33.8598,33.8876,33.8412,33.869,20530.0
2024-01-12 12:05:00,36.55,36.55,36.48,36.51,27220.0,33.8783,33.8783,33.8134,33.8412,27220.0
2024-01-12 12:10:00,36.51,36.55,36.5,36.52,32538.0,33.8412,33.8783,33.832,33.8505,32538.0
2024-01-12 12:15:00,36.52,36.6,36.51,36.59,28594.0,33.8505,33.9246,33.8412,33.9154,28594.0
2024-01-12 12:20:00,36.59,36.62,36.55,36.55,99242.0,33.9154,33.9432,33.8783,33.8783,99242.0
2024-01-12 12:25:00,36.56,36.59,36.53,36.59,48768.0,33.8876,33.9154,33.8598,33.9154,48768.0
2024-01-12 12:30:00,36.59,36.66,36.58,36.66,36727.0,33.9154,33.9803,33.9061,33.9803,36727.0
2024-01-12 12:35:00,36.66,36.66,36.6,36.62,25485.0,33.9803,33.9803,33.9246,33.9432,25485.0
2024-01-12 12:40:00,36.62,36.76,36.62,36.75,65123.0,33.9432,34.0729,33.9432,34.0637,65123.0
2024-01-12 12:45:00,36.75,36.75,36.67,36.73,51552.0,34.0637,34.0637,33.9895,34.0451,51552.0
2024-01-12 12:50:00,36.73,36.81,36.71,36.79,42884.0,34.0451,34.1193,34.0266,34.1008,42884.0
2024-01-12 12:55:00,36.8,36.81,36.72,36.8,92545.0,34.11,34.1193,34.0359,34.11,92545.0
2024-01-12 13:00:00,36.8,36.86,36.8,36.84,58400.0,34.11,34.1656,34.11,34.1471,58400.0
2024-01-12 13:05:00,36.85,36.88,36.84,36.88,103997.0,34.1564,34.1842,34.1471,34.1842,103997.0
2024-01-12 13:10:00,36.88,36.88,36.84,36.87,71107.0,34.1842,34.1842,34.1471,34.1749,71107.0
2024-01-12 13:15:00,36.87,36.89,36.84,36.89,103227.0,34.1749,34.1934,34.1471,34.1934,103227.0
2024-01-12 13:20:00,36.88,36.92,36.86,36.89,56579.0,34.1842,34.2212,34.1656,34.1934,56579.0
2024-01-12 13:25:00,36.89,36.94,36.89,36.89,49601.0,34.1934,34.2398,34.1934,34.1934,49601.0
2024-01-12 13:30:00,36.89,36.91,36.85,36.88,37189.0,34.1934,34.212,34.1564,34.1842,37189.0
2024-01-12 13:35:00,36.89,36.9,36.86,36.9,18518.0,34.1934,34.2027,34.1656,34.2027,18518.0
2024-01-12 13:40:00,36.9,36.91,36.86,36.86,33280.0,34.2027,34.212,34.1656,34.1656,33280.0
2024-01-12 13:45:00,36.86,36.86,36.82,36.85,60660.0,34.1656,34.1656,34.1286,34.1564,60660.0
2024-01-12 13:50:00,36.85,36.86,36.82,36.84,40777.0,34.1564,34.1656,34.1286,34.1471,40777.0
2024-01-12 13:55:00,36.84,36.88,36.82,36.88,45806.0,34.1471,34.1842,34.1286,34.1842,45806.0
2024-01-12 14:00:00,36.87,36.9,36.86,36.9,25737.0,34.1749,34.2027,34.1656,34.2027,25737.0
2024-01-12 14:05:00,36.9,36.93,36.89,36.93,18552.0,34.2027,34.2305,34.1934,34.2305,18552.0
2024-01-12 14:10:00,36.93,36.97,36.92,36.97,31780.0,34.2305,34.2676,34.2212,34.2676,31780.0
2024-01-12 14:15:00,36.97,36.97,36.92,36.93,22920.0,34.2676,34.2676,34.2212,34.2305,22920.0
2024-01-12 14:20:00,36.93,36.93,36.85,36.9,47366.0,34.2305,34.2305,34.1564,34.2027,47366.0
2024-01-12 14:25:00,36.9,36.92,36.88,36.9,31191.0,34.2027,34.2212,34.1842,34.2027,31191.0
2024-01-12 14:30:00,36.91,36.91,36.82,36.85,44121.0,34.212,34.212,34.1286,34.1564,44121.0
2024-01-12 14:35:00,36.84,36.85,36.78,36.81,42555.0,34.1471,34.1564,34.0915,34.1193,42555.0
2024-01-12 14:40:00,36.82,36.83,36.76,36.77,53381.0,34.1286,34.1378,34.0729,34.0822,53381.0
2024-01-12 14:45:00,36.77,36.79,36.75,36.78,37148.0,34.0822,34.1008,34.0637,34.0915,37148.0
2024-01-12 14:50:00,36.78,36.82,36.76,36.76,31179.0,34.0915,34.1286,34.0729,34.0729,31179.0
2024-01-12 14:55:00,36.77,36.78,36.73,36.75,31678.0,34.0822,34.0915,34.0451,34.0637,31678.0
2024-01-12 15:00:00,36.75,36.78,36.73,36.78,48888.0,34.0637,34.0915,34.0451,34.0915,48888.0
2024-01-12 15:05:00,36.77,36.85,36.77,36.79,50593.0,34.0822,34.1564,34.0822,34.1008,50593.0
2024-01-12 15:10:00,36.79,36.81,36.76,36.77,71748.0,34.1008,34.1193,34.0729,34.0822,71748.0
2024-01-12 15:15:00,36.77,36.79,36.73,36.75,37298.0,34.0822,34.1008,34.0451,34.0637,37298.0
2024-01-12 15:20:00,36.75,36.76,36.71,36.72,31969.0,34.0637,34.0729,34.0266,34.0359,31969.0
2024-01-12 15:25:00,36.72,36.78,36.7,36.77,70364.0,34.0359,34.0915,34.0173,34.0822,70364.0
2024-01-12 15:30:00,36.76,36.84,36.75,36.83,67863.0,34.0729,34.1471,34.0637,34.1378,67863.0
2024-01-12 15:35:00,36.82,36.83,36.78,36.79,107502.0,34.1286,34.1378,34.0915,34.1008,107502.0
2024-01-12 15:40:00,36.79,36.8,36.75,36.78,58827.0,34.1008,34.11,34.0637,34.0915,58827.0
2024-01-12 15:45:00,36.78,36.82,36.76,36.82,92801.0,34.0915,34.1286,34.0729,34.1286,92801.0
2024-01-12 15:50:00,36.81,36.83,36.75,36.77,169071.0,34.1193,34.1378,34.0637,34.0822,169071.0
2024-01-12 15:55:00,36.77,36.81,36.72,36.75,417192.0,34.0822,34.1193,34.0359,34.0637,417192.0
2024-01-16 09:30:00,36.21,36.26,35.92,35.95,285446.0,33.5631,33.6095,33.2943,33.3222,285446.0
2024-01-16 09:35:00,35.95,35.97,35.73,35.81,151403.0,33.3222,33.3407,33.1182,33.1924,151403.0
2024-01-16 09:40:00,35.82,35.88,35.74,35.87,111598.0,33.2017,33.2573,33.1275,33.248,111598.0
2024-01-16 09:45:00,35.87,35.97,35.82,35.97,93708.0,33.248,33.3407,33.2017,33.3407,93708.0
2024-01-16 09:50:00,35.98,36.04,35.84,35.9,126508.0,33.35,33.4056,33.2202,33.2758,126508.0
2024-01-16 09:55:00,35.9,35.93,35.84,35.87,107436.0,33.2758,33.3036,33.2202,33.248,107436.0
2024-01-16 10:00:00,35.87,35.98,35.86,35.92,105004.0,33.248,33.35,33.2387,33.2943,105004.0
2024-01-16 10:05:00,35.93,36.01,35.91,35.98,65789.0,33.3036,33.3778,33.2851,33.35,65789.0
2024-01-16 10:10:00,35.99,36.09,35.98,36.06,78538.0,33.3592,33.4519,33.35,33.4241,78538.0
2024-01-16 10:15:00,36.07,36.16,36.06,36.13,56515.0,33.4334,33.5168,33.4241,33.489,56515.0
2024-01-16 10:20:00,36.12,36.21,36.06,36.21,156962.0,33.4797,33.5631,33.4241,33.5631,156962.0
2024-01-16 10:25:00,36.2,36.21,36.07,36.09,81088.0,33.5539,33.5631,33.4334,33.4519,81088.0
2024-01-16 10:30:00,36.09,36.17,36.07,36.17,75757.0,33.4519,33.5261,33.4334,33.5261,75757.0
2024-01-16 10:35:00,36.18,36.19,36.05,36.13,125775.0,33.5353,33.5446,33.4148,33.489,125775.0
2024-01-16 10:40:00,36.13,36.21,36.1,36.18,67097.0,33.489,33.5631,33.4612,33.5353,67097.0
2024-01-16 10:45:00,36.17,36.21,36.09,36.2,121257.0,33.5261,33.5631,33.4519,33.5539,121257.0
2024-01-16 10:50:00,36.2,36.23,36.1,36.23,119625.0,33.5539,33.5817,33.4612,33.5817,119625.0
2024-01-16 10:55:00,36.23,36.27,36.2,36.22,61818.0,33.5817,33.6188,33.5539,33.5724,61818.0
2024-01-16 11:00:00,36.22,36.23,36.03,36.11,217147.0,33.5724,33.5817,33.3963,33.4705,217147.0
2024-01-16 11:05:00,36.11,36.25,36.1,36.17,67936.0,33.4705,33.6002,33.4612,33.5261,67936.0
2024-01-16 11:10:00,36.17,36.25,36.16,36.22,64195.0,33.5261,33.6002,33.5168,33.5724,64195.0
2024-01-16 11:15:00,36.22,36.31,36.19,36.29,53757.0,33.5724,33.6558,33.5446,33.6373,53757.0
2024-01-16 11:20:00,36.3,36.42,36.28,36.37,89062.0,33.6466,33.7578,33.628,33.7115,89062.0
2024-01-16 11:25:00,36.38,36.38,36.28,36.3,54635.0,33.7207,33.7207,33.628,33.6466,54635.0
2024-01-16 11:30:00,36.3,36.35,36.27,36.32,90088.0,33.6466,33.6929,33.6188,33.6651,90088.0
2024-01-16 11:35:00,36.32,36.35,36.3,36.34,24145.0,33.6651,33.6929,33.6466,33.6836,24145.0
2024-01-16 11:40:00,36.33,36.34,36.29,36.34,30201.0,33.6744,33.6836,33.6373,33.6836,30201.0
2024-01-16 11:45:00,36.34,36.34,36.27,36.29,46513.0,33.6836,33.6836,33.6188,33.6373,46513.0
2024-01-16 11:50:00,36.3,36.35,36.28,36.29,38456.0,33.6466,33.6929,33.628,33.6373,38456.0
2024-01-16 11:55:00,36.29,36.33,36.27,36.32,41655.0,33.6373,33.6744,33.6188,33.6651,41655.0
2024-01-16 12:00:00,36.32,36.32,36.19,36.21,159038.0,33.6651,33.6651,33.5446,33.5631,159038.0
2024-01-16 12:05:00,36.2,36.22,36.14,36.18,47341.0,33.5539,33.5724,33.4983,33.5353,47341.0
2024-01-16 12:10:00,36.18,36.22,36.14,36.15,43871.0,33.5353,33.5724,33.4983,33.5075,43871.0
2024-01-16 12:15:00,36.15,36.18,36.12,36.13,35050.0,33.5075,33.5353,33.4797,33.489,35050.0
2024-01-16 12:20:00,36.13,36.21,36.13,36.2,47505.0,33.489,33.5631,33.489,33.5539,47505.0
2024-01-16 12:25:00,36.2,36.2,36.09,36.09,119776.0,33.5539,33.5539,33.4519,33.4519,119776.0
2024-01-16 12:30:00,36.1,36.16,36.07,36.09,100019.0,33.4612,33.5168,33.4334,33.4519,100019.0
2024-01-16 12:35:00,36.1,36.16,36.1,36.12,39592.0,33.4612,33.5168,33.4612,33.4797,39592.0
2024-01-16 12:40:00,36.12,36.13,36.07,36.08,91359.0,33.4797,33.489,33.4334,33.4427,91359.0
2024-01-16 12:45:00,36.08,36.11,36.01,36.02,117097.0,33.4427,33.4705,33.3778,33.387,117097.0
2024-01-16 12:50:00,36.02,36.13,36.02,36.1,53134.0,33.387,33.489,33.387,33.4612,53134.0
2024-01-16 12:55:00,36.09,36.11,36.05,36.06,67106.0,33.4519,33.4705,33.4148,33.4241,67106.0
2024-01-16 13:00:00,36.06,36.13,36.04,36.13,54487.0,33.4241,33.489,33.4056,33.489,54487.0
2024-01-16 13:05:00,36.12,36.14,36.09,36.14,27495.0,33.4797,33.4983,33.4519,33.4983,27495.0
2024-01-16 13:10:00,36.14,36.15,36.11,36.14,30455.0,33.4983,33.5075,33.4705,33.4983,30455.0
2024-01-16 13:15:00,36.14,36.22,36.12,36.19,50690.0,33.4983,33.5724,33.4797,33.5446,50690.0
2024-01-16 13:20:00,36.19,36.2,36.12,36.15,69117.0,33.5446,33.5539,33.4797,33.5075,69117.0
2024-01-16 13:25:00,36.15,36.17,36.13,36.17,45799.0,33.5075,33.5261,33.489,33.5261,45799.0
2024-01-16 13:30:00,36.17,36.2,36.13,36.14,74543.0,33.5261,33.5539,33.489,33.4983,74543.0
2024-01-16 13:35:00,36.14,36.18,36.1,36.16,50935.0,33.4983,33.5353,33.4612,33.5168,50935.0
2024-01-16 13:40:00,36.15,36.16,36.05,36.09,36503.0,33.5075,33.5168,33.4148,33.4519,36503.0
2024-01-16 13:45:00,36.09,36.1,36.05,36.08,41450.0,33.4519,33.4612,33.4148,33.4427,41450.0
2024-01-16 13:50:00,36.08,36.12,36.07,36.12,50364.0,33.4427,33.4797,33.4334,33.4797,50364.0
2024-01-16 13:55:00,36.12,36.16,36.1,36.15,63470.0,33.4797,33.5168,33.4612,33.5075,63470.0
2024-01-16 14:00:00,36.15,36.17,36.11,36.12,73578.0,33.5075,33.5261,33.4705,33.4797,73578.0
2024-01-16 14:05:00,36.11,36.14,36.05,36.07,59798.0,33.4705,33.4983,33.4148,33.4334,59798.0
2024-01-16 14:10:00,36.07,36.1,35.99,36.02,46328.0,33.4334,33.4612,33.3592,33.387,46328.0
2024-01-16 14:15:00,36.02,36.02,35.92,35.92,93082.0,33.387,33.387,33.2943,33.2943,93082.0
2024-01-16 14:20:00,35.93,36.0,35.92,36.0,55800.0,33.3036,33.3685,33.2943,33.3685,55800.0
2024-01-16 14:25:00,36.0,36.05,35.98,35.98,40885.0,33.3685,33.4148,33.35,33.35,40885.0
2024-01-16 14:30:00,35.98,36.01,35.95,36.01,72595.0,33.35,33.3778,33.3222,33.3778,72595.0
2024-01-16 14:35:00,36.01,36.02,35.97,35.98,163792.0,33.3778,33.387,33.3407,33.35,163792.0
2024-01-16 14:40:00,35.98,36.02,35.97,36.02,41317.0,33.35,33.387,33.3407,33.387,41317.0
2024-01-16 14:45:00,36.02,36.05,36.0,36.04,57847.0,33.387,33.4148,33.3685,33.4056,57847.0
2024-01-16 14:50:00,36.04,36.04,36.0,36.02,44189.0,33.4056,33.4056,33.3685,33.387,44189.0
2024-01-16 14:55:00,36.01,36.02,35.98,36.02,60475.0,33.3778,33.387,33.35,33.387,60475.0
2024-01-16 15:00:00,36.02,36.03,35.98,35.99,61477.0,33.387,33.3963,33.35,33.3592,61477.0
2024-01-16 15:05:00,35.98,36.03,35.97,36.0,57318.0,33.35,33.3963,33.3407,33.3685,57318.0
2024-01-16 15:10:00,36.01,36.02,35.96,35.98,68135.0,33.3778,33.387,33.3314,33.35,68135.0
2024-01-16 15:15:00,35.98,36.0,35.97,36.0,54448.0,33.35,33.3685,33.3407,33.3685,54448.0
2024-01-16 15:20:00,36.0,36.01,35.97,35.98,58069.0,33.3685,33.3778,33.3407,33.35,58069.0
2024-01-16 15:25:00,35.97,36.0,35.96,35.98,63769.0,33.3407,33.3685,33.3314,33.35,63769.0
2024-01-16 15:30:00,35.98,36.01,35.94,35.94,74090.0,33.35,33.3778,33.3129,33.3129,74090.0
2024-01-16 15:35:00,35.95,36.02,35.95,36.02,109725.0,33.3222,33.387,33.3222,33.387,109725.0
2024-01-16 15:40:00,36.01,36.05,35.99,36.05,82606.0,33.3778,33.4148,33.3592,33.4148,82606.0
2024-01-16 15:45:00,36.04,36.06,35.99,36.03,140271.0,33.4056,33.4241,33.3592,33.3963,140271.0
2024-01-16 15:50:00,36.02,36.07,35.98,36.07,201557.0,33.387,33.4334,33.35,33.4334,201557.0
2024-01-16 15:55:00,36.07,36.19,36.06,36.18,580320.0,33.4334,33.5446,33.4241,33.5353,580320.0
2024-01-17 09:30:00,35.74,35.97,35.46,35.95,223202.0,33.1275,33.3407,32.868,33.3222,223202.0
2024-01-17 09:35:00,35.95,36.0,35.79,35.83,122570.0,33.3222,33.3685,33.1738,33.2109,122570.0
2024-01-17 09:40:00,35.83,35.92,35.76,35.9,74958.0,33.2109,33.2943,33.146,33.2758,74958.0
2024-01-17 09:45:00,35.91,36.02,35.87,36.02,115780.0,33.2851,33.387,33.248,33.387,115780.0
2024-01-17 09:50:00,36.02,36.12,35.99,36.06,60168.0,33.387,33.4797,33.3592,33.4241,60168.0
2024-01-17 09:55:00,36.05,36.13,35.96,36.13,37633.0,33.4148,33.489,33.3314,33.489,37633.0
2024-01-17 10:00:00,36.12,36.23,36.08,36.16,166273.0,33.4797,33.5817,33.4427,33.5168,166273.0
2024-01-17 10:05:00,36.17,36.17,36.08,36.08,117120.0,33.5261,33.5261,33.4427,33.4427,117120.0
2024-01-17 10:10:00,36.07,36.15,36.04,36.15,63076.0,33.4334,33.5075,33.4056,33.5075,63076.0
2024-01-17 10:15:00,36.15,36.17,35.92,35.93,55817.0,33.5075,33.5261,33.2943,33.3036,55817.0
2024-01-17 10:20:00,35.92,35.93,35.85,35.93,65237.0,33.2943,33.3036,33.2295,33.3036,65237.0
2024-01-17 10:25:00,35.93,35.99,35.91,35.94,93164.0,33.3036,33.3592,33.2851,33.3129,93164.0
2024-01-17 10:30:00,35.94,35.99,35.89,35.97,110109.0,33.3129,33.3592,33.2665,33.3407,110109.0
2024-01-17 10:35:00,35.96,35.98,35.9,35.91,65540.0,33.3314,33.35,33.2758,33.2851,65540.0
2024-01-17 10:40:00,35.9,35.94,35.86,35.86,81002.0,33.2758,33.3129,33.2387,33.2387,81002.0
2024-01-17 10:45:00,35.86,35.94,35.82,35.84,61070.0,33.2387,33.3129,33.2017,33.2202,61070.0
2024-01-17 10:50:00,35.84,35.87,35.8,35.8,43922.0,33.2202,33.248,33.1831,33.1831,43922.0
2024-01-17 10:55:00,35.8,35.83,35.77,35.8,52245.0,33.1831,33.2109,33.1553,33.1831,52245.0
2024-01-17 11:00:00,35.81,35.89,35.8,35.84,59496.0,33.1924,33.2665,33.1831,33.2202,59496.0
2024-01-17 11:05:00,35.83,35.87,35.8,35.84,54452.0,33.2109,33.248,33.1831,33.2202,54452.0
2024-01-17 11:10:00,35.83,35.84,35.79,35.82,49389.0,33.2109,33.2202,33.1738,33.2017,49389.0
2024-01-17 11:15:00,35.82,35.86,35.76,35.77,64810.0,33.2017,33.2387,33.146,33.1553,64810.0
2024-01-17 11:20:00,35.77,35.8,35.73,35.76,129363.0,33.1553,33.1831,33.1182,33.146,129363.0
2024-01-17 11:25:00,35.76,35.79,35.74,35.75,77863.0,33.146,33.1738,33.1275,33.1368,77863.0
2024-01-17 11:30:00,35.75,35.82,35.72,35.81,97402.0,33.1368,33.2017,33.109,33.1924,97402.0
2024-01-17 11:35:00,35.8,35.84,35.8,35.83,47824.0,33.1831,33.2202,33.1831,33.2109,47824.0
2024-01-17 11:40:00,35.82,35.82,35.76,35.81,43739.0,33.2017,33.2017,33.146,33.1924,43739.0
2024-01-17 11:45:00,35.8,35.86,35.8,35.83,34754.0,33.1831,33.2387,33.1831,33.2109,34754.0
2024-01-17 11:50:00,35.83,35.84,35.79,35.81,68715.0,33.2109,33.2202,33.1738,33.1924,68715.0
2024-01-17 11:55:00,35.8,35.83,35.78,35.8,43331.0,33.1831,33.2109,33.1646,33.1831,43331.0
2024-01-17 12:00:00,35.79,35.81,35.73,35.79,90725.0,33.1738,33.1924,33.1182,33.1738,90725.0
2024-01-17 12:05:00,35.78,35.84,35.77,35.8,32172.0,33.1646,33.2202,33.1553,33.1831,32172.0
2024-01-17 12:10:00,35.8,35.82,35.77,35.78,28869.0,33.1831,33.2017,33.1553,33.1646,28869.0
2024-01-17 12:15:00,35.79,35.8,35.74,35.74,22180.0,33.1738,33.1831,33.1275,33.1275,22180.0
2024-01-17 12:20:00,35.75,35.76,35.68,35.68,54504.0,33.1368,33.146,33.0719,33.0719,54504.0
2024-01-17 12:25:00,35.68,35.7,35.66,35.69,66742.0,33.0719,33.0904,33.0534,33.0812,66742.0
2024-01-17 12:30:00,35.69,35.75,35.68,35.72,108381.0,33.0812,33.1368,33.0719,33.109,108381.0
2024-01-17 12:35:00,35.72,35.72,35.63,35.63,65742.0,33.109,33.109,33.0255,33.0255,65742.0
2024-01-17 12:40:00,35.64,35.68,35.63,35.68,43194.0,33.0348,33.0719,33.0255,33.0719,43194.0
2024-01-17 12:45:00,35.68,35.72,35.66,35.71,35776.0,33.0719,33.109,33.0534,33.0997,35776.0
2024-01-17 12:50:00,35.72,35.74,35.7,35.72,48355.0,33.109,33.1275,33.0904,33.109,48355.0
2024-01-17 12:55:00,35.72,35.72,35.61,35.62,49412.0,33.109,33.109,33.007,33.0163,49412.0
2024-01-17 13:00:00,35.61,35.66,35.6,35.65,75048.0,33.007,33.0534,32.9977,33.0441,75048.0
2024-01-17 13:05:00,35.65,35.66,35.58,35.59,43648.0,33.0441,33.0534,32.9792,32.9885,43648.0
2024-01-17 13:10:00,35.59,35.62,35.56,35.58,49276.0,32.9885,33.0163,32.9607,32.9792,49276.0
2024-01-17 13:15:00,35.57,35.58,35.51,35.52,110860.0,32.9699,32.9792,32.9143,32.9236,110860.0
2024-01-17 13:20:00,35.52,35.53,35.47,35.52,151307.0,32.9236,32.9329,32.8772,32.9236,151307.0
2024-01-17 13:25:00,35.52,35.55,35.5,35.52,63360.0,32.9236,32.9514,32.905,32.9236,63360.0
2024-01-17 13:30:00,35.53,35.54,35.47,35.49,57539.0,32.9329,32.9421,32.8772,32.8958,57539.0
2024-01-17 13:35:00,35.49,35.5,35.45,35.47,58600.0,32.8958,32.905,32.8587,32.8772,58600.0
2024-01-17 13:40:00,35.47,35.5,35.44,35.5,51839.0,32.8772,32.905,32.8494,32.905,51839.0
2024-01-17 13:45:00,35.5,35.53,35.47,35.5,94559.0,32.905,32.9329,32.8772,32.905,94559.0
2024-01-17 13:50:00,35.49,35.59,35.49,35.59,43030.0,32.8958,32.9885,32.8958,32.9885,43030.0
2024-01-17 13:55:00,35.59,35.59,35.51,35.56,43064.0,32.9885,32.9885,32.9143,32.9607,43064.0
2024-01-17 14:00:00,35.55,35.64,35.55,35.58,129921.0,32.9514,33.0348,32.9514,32.9792,129921.0
2024-01-17 14:05:00,35.58,35.59,35.56,35.59,56852.0,32.9792,32.9885,32.9607,32.9885,56852.0
2024-01-17 14:10:00,35.59,35.59,35.48,35.48,81753.0,32.9885,32.9885,32.8865,32.8865,81753.0
2024-01-17 14:15:00,35.48,35.56,35.48,35.53,48384.0,32.8865,32.9607,32.8865,32.9329,48384.0
2024-01-17 14:20:00,35.54,35.63,35.52,35.62,118414.0,32.9421,33.0255,32.9236,33.0163,118414.0
2024-01-17 14:25:00,35.62,35.65,35.59,35.63,105728.0,33.0163,33.0441,32.9885,33.0255,105728.0
2024-01-17 14:30:00,35.63,35.65,35.58,35.59,69444.0,33.0255,33.0441,32.9792,32.9885,69444.0
2024-01-17 14:35:00,35.59,35.6,35.5,35.51,89067.0,32.9885,32.9977,32.905,32.9143,89067.0
2024-01-17 14:40:00,35.51,35.62,35.48,35.61,120909.0,32.9143,33.0163,32.8865,33.007,120909.0
2024-01-17 14:45:00,35.61,35.66,35.58,35.59,145794.0,33.007,33.0534,32.9792,32.9885,145794.0
2024-01-17 14:50:00,35.59,35.67,35.59,35.64,62973.0,32.9885,33.0626,32.9885,33.0348,62973.0
2024-01-17 14:55:00,35.64,35.66,35.62,35.64,84214.0,33.0348,33.0534,33.0163,33.0348,84214.0
2024-01-17 15:00:00,35.65,35.65,35.53,35.53,107841.0,33.0441,33.0441,32.9329,32.9329,107841.0
2024-01-17 15:05:00,35.54,35.58,35.53,35.57,76638.0,32.9421,32.9792,32.9329,32.9699,76638.0
2024-01-17 15:10:00,35.57,35.6,35.55,35.58,112648.0,32.9699,32.9977,32.9514,32.9792,112648.0
2024-01-17 15:15:00,35.58,35.62,35.57,35.61,95658.0,32.9792,33.0163,32.9699,33.007,95658.0
2024-01-17 15:20:00,35.61,35.62,35.55,35.6,104363.0,33.007,33.0163,32.9514,32.9977,104363.0
2024-01-17 15:25:00,35.59,35.66,35.58,35.65,60532.0,32.9885,33.0534,32.9792,33.0441,60532.0
2024-01-17 15:30:00,35.65,35.72,35.64,35.7,65034.0,33.0441,33.109,33.0348,33.0904,65034.0
2024-01-17 15:35:00,35.7,35.76,35.69,35.75,125191.0,33.0904,33.146,33.0812,33.1368,125191.0
2024-01-17 15:40:00,35.74,35.75,35.71,35.72,118288.0,33.1275,33.1368,33.0997,33.109,118288.0
2024-01-17 15:45:00,35.72,35.74,35.69,35.7,154920.0,33.109,33.1275,33.0812,33.0904,154920.0
2024-01-17 15:50:00,35.7,35.77,35.69,35.77,273202.0,33.0904,33.1553,33.0812,33.1553,273202.0
2024-01-17 15:55:00,35.77,35.84,35.76,35.8,543895.0,33.1553,33.2202,33.146,33.1831,543895.0
2024-01-18 09:30:00,36.2,37.56,36.02,36.54,697090.0,33.5539,34.8145,33.387,33.869,697090.0
2024-01-18 09:35:00,36.55,36.68,36.32,36.59,273001.0,33.8783,33.9988,33.6651,33.9154,273001.0
2024-01-18 09:40:00,36.59,36.8,36.53,36.77,239307.0,33.9154,34.11,33.8598,34.0822,239307.0
2024-01-18 09:45:00,36.77,36.89,36.38,36.49,240799.0,34.0822,34.1934,33.7207,33.8227,240799.0
2024-01-18 09:50:00,36.48,36.5,36.13,36.3,271171.0,33.8134,33.832,33.489,33.6466,271171.0
2024-01-18 09:55:00,36.31,36.62,36.3,36.59,178482.0,33.6558,33.9432,33.6466,33.9154,178482.0
2024-01-18 10:00:00,36.58,36.6,36.4,36.51,171124.0,33.9061,33.9246,33.7393,33.8412,171124.0
2024-01-18 10:05:00,36.52,36.84,36.44,36.78,269458.0,33.8505,34.1471,33.7763,34.0915,269458.0
2024-01-18 10:10:00,36.79,36.81,36.53,36.6,117243.0,34.1008,34.1193,33.8598,33.9246,117243.0
2024-01-18 10:15:00,36.6,36.65,36.44,36.52,157735.0,33.9246,33.971,33.7763,33.8505,157735.0
2024-01-18 10:20:00,36.53,36.54,36.41,36.52,209030.0,33.8598,33.869,33.7485,33.8505,209030.0
2024-01-18 10:25:00,36.52,36.55,36.42,36.54,102242.0,33.8505,33.8783,33.7578,33.869,102242.0
2024-01-18 10:30:00,36.53,36.57,36.44,36.57,203614.0,33.8598,33.8968,33.7763,33.8968,203614.0
2024-01-18 10:35:00,36.58,36.67,36.5,36.54,123614.0,33.9061,33.9895,33.832,33.869,123614.0
2024-01-18 10:40:00,36.55,36.6,36.48,36.54,132304.0,33.8783,33.9246,33.8134,33.869,132304.0
2024-01-18 10:45:00,36.55,36.55,36.33,36.41,125841.0,33.8783,33.8783,33.6744,33.7485,125841.0
2024-01-18 10:50:00,36.41,36.43,36.23,36.27,98772.0,33.7485,33.7671,33.5817,33.6188,98772.0
2024-01-18 10:55:00,36.26,36.26,36.12,36.15,122376.0,33.6095,33.6095,33.4797,33.5075,122376.0
2024-01-18 11:00:00,36.15,36.15,36.05,36.11,86932.0,33.5075,33.5075,33.4148,33.4705,86932.0
2024-01-18 11:05:00,36.11,36.11,35.99,36.01,75423.0,33.4705,33.4705,33.3592,33.3778,75423.0
2024-01-18 11:10:00,36.01,36.06,35.95,35.95,76947.0,33.3778,33.4241,33.3222,33.3222,76947.0
2024-01-18 11:15:00,35.95,36.0,35.8,35.8,119774.0,33.3222,33.3685,33.1831,33.1831,119774.0
2024-01-18 11:20:00,35.8,35.81,35.66,35.67,134300.0,33.1831,33.1924,33.0534,33.0626,134300.0
2024-01-18 11:25:00,35.67,35.76,35.65,35.7,146495.0,33.0626,33.146,33.0441,33.0904,146495.0
2024-01-18 11:30:00,35.7,35.82,35.62,35.82,176068.0,33.0904,33.2017,33.0163,33.2017,176068.0
2024-01-18 11:35:00,35.82,35.82,35.58,35.59,136044.0,33.2017,33.2017,32.9792,32.9885,136044.0
2024-01-18 11:40:00,35.57,35.59,35.38,35.42,188152.0,32.9699,32.9885,32.7938,32.8309,188152.0
2024-01-18 11:45:00,35.41,35.49,35.33,35.49,136084.0,32.8216,32.8958,32.7475,32.8958,136084.0
2024-01-18 11:50:00,35.49,35.57,35.48,35.52,138171.0,32.8958,32.9699,32.8865,32.9236,138171.0
2024-01-18 11:55:00,35.52,35.53,35.44,35.48,129450.0,32.9236,32.9329,32.8494,32.8865,129450.0
2024-01-18 12:00:00,35.48,35.5,35.33,35.35,436509.0,32.8865,32.905,32.7475,32.766,436509.0
2024-01-18 12:05:00,35.35,35.38,35.26,35.38,141266.0,32.766,32.7938,32.6826,32.7938,141266.0
2024-01-18 12:10:00,35.39,35.41,35.31,35.36,112212.0,32.8031,32.8216,32.7289,32.7753,112212.0
2024-01-18 12:15:00,35.35,35.36,35.23,35.27,143286.0,32.766,32.7753,32.6548,32.6919,143286.0
2024-01-18 12:20:00,35.28,35.31,35.25,35.26,46358.0,32.7011,32.7289,32.6733,32.6826,46358.0
2024-01-18 12:25:00,35.26,35.37,35.25,35.3,88808.0,32.6826,32.7846,32.6733,32.7197,88808.0
2024-01-18 12:30:00,35.29,35.3,35.23,35.25,142941.0,32.7104,32.7197,32.6548,32.6733,142941.0
2024-01-18 12:35:00,35.25,35.25,35.11,35.14,253919.0,32.6733,32.6733,32.5436,32.5714,253919.0
2024-01-18 12:40:00,35.14,35.21,35.09,35.21,186401.0,32.5714,32.6362,32.525,32.6362,186401.0
2024-01-18 12:45:00,35.21,35.32,35.2,35.29,127042.0,32.6362,32.7382,32.627,32.7104,127042.0
2024-01-18 12:50:00,35.29,35.39,35.27,35.32,177496.0,32.7104,32.8031,32.6919,32.7382,177496.0
2024-01-18 12:55:00,35.32,35.37,35.26,35.32,107264.0,32.7382,32.7846,32.6826,32.7382,107264.0
2024-01-18 13:00:00,35.32,35.52,35.27,35.48,193097.0,32.7382,32.9236,32.6919,32.8865,193097.0
2024-01-18 13:05:00,35.47,35.5,35.4,35.46,78370.0,32.8772,32.905,32.8124,32.868,78370.0
2024-01-18 13:10:00,35.47,35.65,35.45,35.64,146311.0,32.8772,33.0441,32.8587,33.0348,146311.0
2024-01-18 13:15:00,35.64,35.71,35.63,35.7,158516.0,33.0348,33.0997,33.0255,33.0904,158516.0
2024-01-18 13:20:00,35.69,35.71,35.62,35.66,72741.0,33.0812,33.0997,33.0163,33.0534,72741.0
2024-01-18 13:25:00,35.65,35.66,35.58,35.59,51546.0,33.0441,33.0534,32.9792,32.9885,51546.0
2024-01-18 13:30:00,35.59,35.63,35.57,35.59,53429.0,32.9885,33.0255,32.9699,32.9885,53429.0
2024-01-18 13:35:00,35.59,35.68,35.58,35.65,81747.0,32.9885,33.0719,32.9792,33.0441,81747.0
2024-01-18 13:40:00,35.66,35.68,35.58,35.63,116214.0,33.0534,33.0719,32.9792,33.0255,116214.0
2024-01-18 13:45:00,35.62,35.62,35.49,35.51,203070.0,33.0163,33.0163,32.8958,32.9143,203070.0
2024-01-18 13:50:00,35.52,35.52,35.44,35.44,42229.0,32.9236,32.9236,32.8494,32.8494,42229.0
2024-01-18 13:55:00,35.45,35.45,35.33,35.33,47803.0,32.8587,32.8587,32.7475,32.7475,47803.0
2024-01-18 14:00:00,35.33,35.35,35.28,35.29,75298.0,32.7475,32.766,32.7011,32.7104,75298.0
2024-01-18 14:05:00,35.3,35.33,35.24,35.25,169928.0,32.7197,32.7475,32.6641,32.6733,169928.0
2024-01-18 14:10:00,35.25,35.29,35.23,35.25,65458.0,32.6733,32.7104,32.6548,32.6733,65458.0
2024-01-18 14:15:00,35.25,35.32,35.24,35.28,89151.0,32.6733,32.7382,32.6641,32.7011,89151.0
2024-01-18 14:20:00,35.28,35.36,35.25,35.34,96139.0,32.7011,32.7753,32.6733,32.7567,96139.0
2024-01-18 14:25:00,35.34,35.43,35.34,35.43,71413.0,32.7567,32.8402,32.7567,32.8402,71413.0
2024-01-18 14:30:00,35.43,35.59,35.42,35.55,126760.0,32.8402,32.9885,32.8309,32.9514,126760.0
2024-01-18 14:35:00,35.56,35.58,35.46,35.47,59509.0,32.9607,32.9792,32.868,32.8772,59509.0
2024-01-18 14:40:00,35.48,35.52,35.42,35.44,110161.0,32.8865,32.9236,32.8309,32.8494,110161.0
2024-01-18 14:45:00,35.44,35.44,35.34,35.41,60529.0,32.8494,32.8494,32.7567,32.8216,60529.0
2024-01-18 14:50:00,35.42,35.45,35.38,35.41,166307.0,32.8309,32.8587,32.7938,32.8216,166307.0
2024-01-18 14:55:00,35.4,35.43,35.38,35.39,56913.0,32.8124,32.8402,32.7938,32.8031,56913.0
2024-01-18 15:00:00,35.39,35.43,35.38,35.41,71697.0,32.8031,32.8402,32.7938,32.8216,71697.0
2024-01-18 15:05:00,35.41,35.48,35.39,35.47,75734.0,32.8216,32.8865,32.8031,32.8772,75734.0
2024-01-18 15:10:00,35.48,35.51,35.46,35.5,79211.0,32.8865,32.9143,32.868,32.905,79211.0
2024-01-18 15:15:00,35.5,35.61,35.47,35.55,124094.0,32.905,33.007,32.8772,32.9514,124094.0
2024-01-18 15:20:00,35.55,35.56,35.5,35.54,69634.0,32.9514,32.9607,32.905,32.9421,69634.0
2024-01-18 15:25:00,35.55,35.59,35.53,35.55,82446.0,32.9514,32.9885,32.9329,32.9514,82446.0
2024-01-18 15:30:00,35.56,35.68,35.54,35.68,117862.0,32.9607,33.0719,32.9421,33.0719,117862.0
2024-01-18 15:35:00,35.68,35.89,35.67,35.84,323416.0,33.0719,33.2665,33.0626,33.2202,323416.0
2024-01-18 15:40:00,35.84,35.98,35.82,35.88,446148.0,33.2202,33.35,33.2017,33.2573,446148.0
2024-01-18 15:45:00,35.88,35.95,35.87,35.94,551908.0,33.2573,33.3222,33.248,33.3129,551908.0
2024-01-18 15:50:00,35.93,36.09,35.93,36.05,751487.0,33.3036,33.4519,33.3036,33.4148,751487.0
2024-01-18 15:55:00,36.05,36.12,35.96,35.98,1200100.0,33.4148,33.4797,33.3314,33.35,1200100.0
2024-01-19 09:30:00,36.2,36.32,35.85,36.24,603889.0,33.5539,33.6651,33.2295,33.591,603889.0
2024-01-19 09:35:00,36.24,36.25,36.03,36.15,113282.0,33.591,33.6002,33.3963,33.5075,113282.0
2024-01-19 09:40:00,36.13,36.23,36.06,36.22,137137.0,33.489,33.5817,33.4241,33.5724,137137.0
2024-01-19 09:45:00,36.23,36.39,36.2,36.39,164883.0,33.5817,33.73,33.5539,33.73,164883.0
2024-01-19 09:50:00,36.39,36.56,36.36,36.49,242383.0,33.73,33.8876,33.7022,33.8227,242383.0
2024-01-19 09:55:00,36.48,36.49,36.25,36.4,266740.0,33.8134,33.8227,33.6002,33.7393,266740.0
2024-01-19 10:00:00,36.41,36.51,36.16,36.32,158089.0,33.7485,33.8412,33.5168,33.6651,158089.0
2024-01-19 10:05:00,36.32,36.34,36.19,36.34,237963.0,33.6651,33.6836,33.5446,33.6836,237963.0
2024-01-19 10:10:00,36.34,36.46,36.28,36.28,112903.0,33.6836,33.7949,33.628,33.628,112903.0
2024-01-19 10:15:00,36.28,36.38,36.26,36.3,61195.0,33.628,33.7207,33.6095,33.6466,61195.0
2024-01-19 10:20:00,36.3,36.38,36.25,36.38,118372.0,33.6466,33.7207,33.6002,33.7207,118372.0
2024-01-19 10:25:00,36.37,36.39,36.29,36.34,53989.0,33.7115,33.73,33.6373,33.6836,53989.0
2024-01-19 10:30:00,36.33,36.34,36.22,36.3,155527.0,33.6744,33.6836,33.5724,33.6466,155527.0
2024-01-19 10:35:00,36.3,36.4,36.3,36.34,63720.0,33.6466,33.7393,33.6466,33.6836,63720.0
2024-01-19 10:40:00,36.34,36.44,36.32,36.41,66922.0,33.6836,33.7763,33.6651,33.7485,66922.0
2024-01-19 10:45:00,36.4,36.41,36.3,36.34,58520.0,33.7393,33.7485,33.6466,33.6836,58520.0
2024-01-19 10:50:00,36.34,36.4,36.31,36.39,59144.0,33.6836,33.7393,33.6558,33.73,59144.0
2024-01-19 10:55:00,36.39,36.43,36.32,36.42,55371.0,33.73,33.7671,33.6651,33.7578,55371.0
2024-01-19 11:00:00,36.42,36.44,36.35,36.4,59656.0,33.7578,33.7763,33.6929,33.7393,59656.0
2024-01-19 11:05:00,36.4,36.43,36.38,36.41,31990.0,33.7393,33.7671,33.7207,33.7485,31990.0
2024-01-19 11:10:00,36.41,36.49,36.4,36.43,67149.0,33.7485,33.8227,33.7393,33.7671,67149.0
2024-01-19 11:15:00,36.42,36.46,36.37,36.39,55060.0,33.7578,33.7949,33.7115,33.73,55060.0
2024-01-19 11:20:00,36.39,36.45,36.38,36.43,48373.0,33.73,33.7856,33.7207,33.7671,48373.0
2024-01-19 11:25:00,36.44,36.45,36.37,36.44,50978.0,33.7763,33.7856,33.7115,33.7763,50978.0
2024-01-19 11:30:00,36.44,36.47,36.38,36.39,52421.0,33.7763,33.8041,33.7207,33.73,52421.0
2024-01-19 11:35:00,36.39,36.42,36.35,36.41,60430.0,33.73,33.7578,33.6929,33.7485,60430.0
2024-01-19 11:40:00,36.41,36.41,36.32,36.33,69859.0,33.7485,33.7485,33.6651,33.6744,69859.0
2024-01-19 11:45:00,36.34,36.38,36.3,36.38,60089.0,33.6836,33.7207,33.6466,33.7207,60089.0
2024-01-19 11:50:00,36.38,36.43,36.38,36.41,72807.0,33.7207,33.7671,33.7207,33.7485,72807.0
2024-01-19 11:55:00,36.41,36.48,36.39,36.48,52899.0,33.7485,33.8134,33.73,33.8134,52899.0
2024-01-19 12:00:00,36.48,36.48,36.41,36.43,47712.0,33.8134,33.8134,33.7485,33.7671,47712.0
2024-01-19 12:05:00,36.43,36.46,36.41,36.45,80544.0,33.7671,33.7949,33.7485,33.7856,80544.0
2024-01-19 12:10:00,36.45,36.52,36.42,36.43,84298.0,33.7856,33.8505,33.7578,33.7671,84298.0
2024-01-19 12:15:00,36.43,36.48,36.42,36.47,125697.0,33.7671,33.8134,33.7578,33.8041,125697.0
2024-01-19 12:20:00,36.47,36.49,36.46,36.48,40039.0,33.8041,33.8227,33.7949,33.8134,40039.0
2024-01-19 12:25:00,36.48,36.49,36.45,36.48,81030.0,33.8134,33.8227,33.7856,33.8134,81030.0
2024-01-19 12:30:00,36.49,36.6,36.48,36.57,148040.0,33.8227,33.9246,33.8134,33.8968,148040.0
2024-01-19 12:35:00,36.57,36.57,36.45,36.46,144425.0,33.8968,33.8968,33.7856,33.7949,144425.0
2024-01-19 12:40:00,36.47,36.49,36.4,36.49,177405.0,33.8041,33.8227,33.7393,33.8227,177405.0
2024-01-19 12:45:00,36.48,36.5,36.44,36.48,215516.0,33.8134,33.832,33.7763,33.8134,215516.0
2024-01-19 12:50:00,36.48,36.5,36.45,36.5,55503.0,33.8134,33.832,33.7856,33.832,55503.0
2024-01-19 12:55:00,36.49,36.56,36.49,36.55,61317.0,33.8227,33.8876,33.8227,33.8783,61317.0
2024-01-19 13:00:00,36.56,36.59,36.52,36.57,55614.0,33.8876,33.9154,33.8505,33.8968,55614.0
2024-01-19 13:05:00,36.57,36.58,36.52,36.56,249884.0,33.8968,33.9061,33.8505,33.8876,249884.0
2024-01-19 13:10:00,36.56,36.67,36.56,36.66,87592.0,33.8876,33.9895,33.8876,33.9803,87592.0
2024-01-19 13:15:00,36.67,36.74,36.66,36.69,48923.0,33.9895,34.0544,33.9803,34.0081,48923.0
2024-01-19 13:20:00,36.69,36.75,36.69,36.74,45719.0,34.0081,34.0637,34.0081,34.0544,45719.0
2024-01-19 13:25:00,36.73,36.79,36.73,36.79,71381.0,34.0451,34.1008,34.0451,34.1008,71381.0
2024-01-19 13:30:00,36.79,36.83,36.78,36.8,53549.0,34.1008,34.1378,34.0915,34.11,53549.0
2024-01-19 13:35:00,36.8,36.83,36.76,36.79,59300.0,34.11,34.1378,34.0729,34.1008,59300.0
2024-01-19 13:40:00,36.79,36.86,36.78,36.83,43513.0,34.1008,34.1656,34.0915,34.1378,43513.0
2024-01-19 13:45:00,36.84,36.92,36.82,36.9,72703.0,34.1471,34.2212,34.1286,34.2027,72703.0
2024-01-19 13:50:00,36.9,36.92,36.87,36.9,44836.0,34.2027,34.2212,34.1749,34.2027,44836.0
2024-01-19 13:55:00,36.9,36.97,36.89,36.96,70702.0,34.2027,34.2676,34.1934,34.2583,70702.0
2024-01-19 14:00:00,36.95,36.97,36.91,36.97,45463.0,34.2491,34.2676,34.212,34.2676,45463.0
2024-01-19 14:05:00,36.97,37.04,36.96,37.03,102790.0,34.2676,34.3325,34.2583,34.3232,102790.0
2024-01-19 14:10:00,37.04,37.07,37.01,37.07,61035.0,34.3325,34.3603,34.3047,34.3603,61035.0
2024-01-19 14:15:00,37.07,37.12,37.06,37.08,83949.0,34.3603,34.4066,34.351,34.3696,83949.0
2024-01-19 14:20:00,37.08,37.15,37.05,37.15,61609.0,34.3696,34.4344,34.3417,34.4344,61609.0
2024-01-19 14:25:00,37.15,37.27,37.13,37.17,216063.0,34.4344,34.5457,34.4159,34.453,216063.0
2024-01-19 14:30:00,37.17,37.19,37.1,37.13,62702.0,34.453,34.4715,34.3881,34.4159,62702.0
2024-01-19 14:35:00,37.13,37.21,37.11,37.21,111737.0,34.4159,34.4901,34.3974,34.4901,111737.0
2024-01-19 14:40:00,37.2,37.22,37.15,37.2,82170.0,34.4808,34.4993,34.4344,34.4808,82170.0
2024-01-19 14:45:00,37.2,37.26,37.17,37.26,91886.0,34.4808,34.5364,34.453,34.5364,91886.0
2024-01-19 14:50:00,37.26,37.26,37.2,37.23,89796.0,34.5364,34.5364,34.4808,34.5086,89796.0
2024-01-19 14:55:00,37.23,37.31,37.23,37.3,123694.0,34.5086,34.5827,34.5086,34.5735,123694.0
2024-01-19 15:00:00,37.3,37.34,37.26,37.34,136783.0,34.5735,34.6105,34.5364,34.6105,136783.0
2024-01-19 15:05:00,37.33,37.41,37.32,37.39,86823.0,34.6013,34.6754,34.592,34.6569,86823.0
2024-01-19 15:10:00,37.39,37.42,37.36,37.37,99971.0,34.6569,34.6847,34.6291,34.6384,99971.0
2024-01-19 15:15:00,37.37,37.39,37.33,37.39,83323.0,34.6384,34.6569,34.6013,34.6569,83323.0
2024-01-19 15:20:00,37.39,37.41,37.35,37.4,145362.0,34.6569,34.6754,34.6198,34.6662,145362.0
2024-01-19 15:25:00,37.41,37.42,37.34,37.38,245076.0,34.6754,34.6847,34.6105,34.6476,245076.0
2024-01-19 15:30:00,37.38,37.39,37.3,37.38,221404.0,34.6476,34.6569,34.5735,34.6476,221404.0
2024-01-19 15:35:00,37.39,37.49,37.38,37.47,235078.0,34.6569,34.7496,34.6476,34.731,235078.0
2024-01-19 15:40:00,37.47,37.47,37.38,37.39,200558.0,34.731,34.731,34.6476,34.6569,200558.0
2024-01-19 15:45:00,37.39,37.49,37.38,37.48,303343.0,34.6569,34.7496,34.6476,34.7403,303343.0
2024-01-19 15:50:00,37.48,37.51,37.42,37.47,508250.0,34.7403,34.7681,34.6847,34.731,508250.0
2024-01-19 15:55:00,37.47,37.5,37.4,37.48,1201480.0,34.731,34.7589,34.6662,34.7403,1201480.0
2024-01-22 09:30:00,37.6,37.81,37.51,37.78,216657.0,34.8515,35.0462,34.7681,35.0184,216657.0
2024-01-22 09:35:00,37.77,37.81,37.59,37.66,139161.0,35.0091,35.0462,34.8423,34.9072,139161.0
2024-01-22 09:40:00,37.66,37.83,37.65,37.83,150427.0,34.9072,35.0647,34.8979,35.0647,150427.0
2024-01-22 09:45:00,37.83,37.85,37.73,37.81,92871.0,35.0647,35.0833,34.972,35.0462,92871.0
2024-01-22 09:50:00,37.82,37.9,37.72,37.87,122836.0,35.0555,35.1296,34.9628,35.1018,122836.0
2024-01-22 09:55:00,37.86,37.88,37.66,37.68,138546.0,35.0925,35.1111,34.9072,34.9257,138546.0
2024-01-22 10:00:00,37.68,37.69,37.43,37.46,261596.0,34.9257,34.935,34.694,34.7218,261596.0
2024-01-22 10:05:00,37.45,37.47,37.3,37.41,103504.0,34.7125,34.731,34.5735,34.6754,103504.0
2024-01-22 10:10:00,37.42,37.5,37.38,37.48,137103.0,34.6847,34.7589,34.6476,34.7403,137103.0
2024-01-22 10:15:00,37.46,37.55,37.45,37.48,97371.0,34.7218,34.8052,34.7125,34.7403,97371.0
2024-01-22 10:20:00,37.47,37.54,37.45,37.51,88498.0,34.731,34.7959,34.7125,34.7681,88498.0
2024-01-22 10:25:00,37.51,37.53,37.44,37.48,95909.0,34.7681,34.7867,34.7032,34.7403,95909.0
2024-01-22 10:30:00,37.49,37.54,37.36,37.36,97538.0,34.7496,34.7959,34.6291,34.6291,97538.0
2024-01-22 10:35:00,37.35,37.4,37.27,37.3,130130.0,34.6198,34.6662,34.5457,34.5735,130130.0
2024-01-22 10:40:00,37.3,37.31,37.24,37.27,111827.0,34.5735,34.5827,34.5179,34.5457,111827.0
2024-01-22 10:45:00,37.27,37.32,37.2,37.2,172561.0,34.5457,34.592,34.4808,34.4808,172561.0
2024-01-22 10:50:00,37.2,37.27,37.17,37.22,94945.0,34.4808,34.5457,34.453,34.4993,94945.0
2024-01-22 10:55:00,37.22,37.26,37.18,37.22,66156.0,34.4993,34.5364,34.4622,34.4993,66156.0
2024-01-22 11:00:00,37.22,37.23,37.07,37.08,77467.0,34.4993,34.5086,34.3603,34.3696,77467.0
2024-01-22 11:05:00,37.08,37.11,37.03,37.05,79810.0,34.3696,34.3974,34.3232,34.3417,79810.0
2024-01-22 11:10:00,37.05,37.1,37.04,37.07,72919.0,34.3417,34.3881,34.3325,34.3603,72919.0
2024-01-22 11:15:00,37.07,37.11,37.04,37.11,46335.0,34.3603,34.3974,34.3325,34.3974,46335.0
2024-01-22 11:20:00,37.11,37.11,37.01,37.02,42083.0,34.3974,34.3974,34.3047,34.3139,42083.0
2024-01-22 11:25:00,37.03,37.15,37.02,37.11,41127.0,34.3232,34.4344,34.3139,34.3974,41127.0
2024-01-22 11:30:00,37.12,37.16,37.1,37.14,137830.0,34.4066,34.4437,34.3881,34.4252,137830.0
2024-01-22 11:35:00,37.13,37.18,37.12,37.18,59554.0,34.4159,34.4622,34.4066,34.4622,59554.0
2024-01-22 11:40:00,37.17,37.18,37.07,37.08,49634.0,34.453,34.4622,34.3603,34.3696,49634.0
2024-01-22 11:45:00,37.08,37.13,37.07,37.08,29414.0,34.3696,34.4159,34.3603,34.3696,29414.0
2024-01-22 11:50:00,37.08,37.13,37.06,37.12,59109.0,34.3696,34.4159,34.351,34.4066,59109.0
2024-01-22 11:55:00,37.13,37.17,37.1,37.12,65043.0,34.4159,34.453,34.3881,34.4066,65043.0
2024-01-22 12:00:00,37.12,37.15,37.11,37.14,41673.0,34.4066,34.4344,34.3974,34.4252,41673.0
2024-01-22 12:05:00,37.13,37.2,37.1,37.14,80184.0,34.4159,34.4808,34.3881,34.4252,80184.0
2024-01-22 12:10:00,37.14,37.17,37.1,37.12,35603.0,34.4252,34.453,34.3881,34.4066,35603.0
2024-01-22 12:15:00,37.12,37.17,37.05,37.16,57484.0,34.4066,34.453,34.3417,34.4437,57484.0
2024-01-22 12:20:00,37.16,37.27,37.15,37.27,61943.0,34.4437,34.5457,34.4344,34.5457,61943.0
2024-01-22 12:25:00,37.27,37.29,37.23,37.23,27516.0,34.5457,34.5642,34.5086,34.5086,27516.0
2024-01-22 12:30:00,37.23,37.24,37.15,37.16,35724.0,34.5086,34.5179,34.4344,34.4437,35724.0
2024-01-22 12:35:00,37.16,37.17,37.12,37.15,15917.0,34.4437,34.453,34.4066,34.4344,15917.0
2024-01-22 12:40:00,37.15,37.15,37.1,37.12,31434.0,34.4344,34.4344,34.3881,34.4066,31434.0
2024-01-22 12:45:00,37.12,37.14,37.1,37.14,27590.0,34.4066,34.4252,34.3881,34.4252,27590.0
2024-01-22 12:50:00,37.13,37.19,37.12,37.16,39285.0,34.4159,34.4715,34.4066,34.4437,39285.0
2024-01-22 12:55:00,37.16,37.18,37.11,37.12,27613.0,34.4437,34.4622,34.3974,34.4066,27613.0
2024-01-22 13:00:00,37.12,37.15,37.07,37.15,56460.0,34.4066,34.4344,34.3603,34.4344,56460.0
2024-01-22 13:05:00,37.15,37.18,37.14,37.18,30948.0,34.4344,34.4622,34.4252,34.4622,30948.0
2024-01-22 13:10:00,37.18,37.22,37.17,37.2,30652.0,34.4622,34.4993,34.453,34.4808,30652.0
2024-01-22 13:15:00,37.2,37.21,37.12,37.13,29734.0,34.4808,34.4901,34.4066,34.4159,29734.0
2024-01-22 13:20:00,37.13,37.14,37.08,37.09,30293.0,34.4159,34.4252,34.3696,34.3788,30293.0
2024-01-22 13:25:00,37.08,37.11,36.98,37.0,59400.0,34.3696,34.3974,34.2769,34.2954,59400.0
2024-01-22 13:30:00,37.0,37.04,36.97,36.98,69916.0,34.2954,34.3325,34.2676,34.2769,69916.0
2024-01-22 13:35:00,36.98,37.02,36.98,37.02,48497.0,34.2769,34.3139,34.2769,34.3139,48497.0
2024-01-22 13:40:00,37.01,37.06,37.0,37.05,56050.0,34.3047,34.351,34.2954,34.3417,56050.0
2024-01-22 13:45:00,37.05,37.09,37.05,37.05,57666.0,34.3417,34.3788,34.3417,34.3417,57666.0
2024-01-22 13:50:00,37.05,37.09,37.03,37.09,43356.0,34.3417,34.3788,34.3232,34.3788,43356.0
2024-01-22 13:55:00,37.09,37.1,37.03,37.04,36373.0,34.3788,34.3881,34.3232,34.3325,36373.0
2024-01-22 14:00:00,37.04,37.07,37.03,37.06,34289.0,34.3325,34.3603,34.3232,34.351,34289.0
2024-01-22 14:05:00,37.07,37.09,37.06,37.08,30239.0,34.3603,34.3788,34.351,34.3696,30239.0
2024-01-22 14:10:00,37.08,37.08,37.02,37.02,34111.0,34.3696,34.3696,34.3139,34.3139,34111.0
2024-01-22 14:15:00,37.02,37.07,37.01,37.02,63310.0,34.3139,34.3603,34.3047,34.3139,63310.0
2024-01-22 14:20:00,37.02,37.13,37.0,37.12,62783.0,34.3139,34.4159,34.2954,34.4066,62783.0
2024-01-22 14:25:00,37.12,37.13,37.09,37.13,42867.0,34.4066,34.4159,34.3788,34.4159,42867.0
2024-01-22 14:30:00,37.13,37.15,37.1,37.12,65441.0,34.4159,34.4344,34.3881,34.4066,65441.0
2024-01-22 14:35:00,37.12,37.18,37.12,37.15,41685.0,34.4066,34.4622,34.4066,34.4344,41685.0
2024-01-22 14:40:00,37.16,37.17,37.1,37.12,50961.0,34.4437,34.453,34.3881,34.4066,50961.0
2024-01-22 14:45:00,37.12,37.14,37.05,37.06,47792.0,34.4066,34.4252,34.3417,34.351,47792.0
2024-01-22 14:50:00,37.07,37.07,37.02,37.04,27782.0,34.3603,34.3603,34.3139,34.3325,27782.0
2024-01-22 14:55:00,37.03,37.04,37.0,37.02,55737.0,34.3232,34.3325,34.2954,34.3139,55737.0
2024-01-22 15:00:00,37.02,37.05,36.94,37.0,130783.0,34.3139,34.3417,34.2398,34.2954,130783.0
2024-01-22 15:05:00,37.0,37.04,36.95,37.03,64840.0,34.2954,34.3325,34.2491,34.3232,64840.0
2024-01-22 15:10:00,37.02,37.1,37.0,37.07,87285.0,34.3139,34.3881,34.2954,34.3603,87285.0
2024-01-22 15:15:00,37.07,37.1,37.06,37.1,53721.0,34.3603,34.3881,34.351,34.3881,53721.0
2024-01-22 15:20:00,37.09,37.11,37.03,37.07,61291.0,34.3788,34.3974,34.3232,34.3603,61291.0
2024-01-22 15:25:00,37.07,37.18,37.07,37.16,69929.0,34.3603,34.4622,34.3603,34.4437,69929.0
2024-01-22 15:30:00,37.17,37.23,37.16,37.23,108036.0,34.453,34.5086,34.4437,34.5086,108036.0
2024-01-22 15:35:00,37.23,37.24,37.16,37.18,233816.0,34.5086,34.5179,34.4437,34.4622,233816.0
2024-01-22 15:40:00,37.17,37.2,37.08,37.09,281061.0,34.453,34.4808,34.3696,34.3788,281061.0
2024-01-22 15:45:00,37.09,37.09,37.04,37.07,334483.0,34.3788,34.3788,34.3325,34.3603,334483.0
2024-01-22 15:50:00,37.06,37.1,37.03,37.05,210010.0,34.351,34.3881,34.3232,34.3417,210010.0
2024-01-22 15:55:00,37.05,37.09,37.01,37.01,651671.0,34.3417,34.3788,34.3047,34.3047,651671.0
2024-01-23 09:30:00,37.08,37.3,37.06,37.06,130682.0,34.3696,34.5735,34.351,34.351,130682.0
2024-01-23 09:35:00,37.09,37.19,37.03,37.08,54550.0,34.3788,34.4715,34.3232,34.3696,54550.0
2024-01-23 09:40:00,37.08,37.12,37.01,37.04,41662.0,34.3696,34.4066,34.3047,34.3325,41662.0
2024-01-23 09:45:00,37.04,37.05,36.88,36.88,100258.0,34.3325,34.3417,34.1842,34.1842,100258.0
2024-01-23 09:50:00,36.88,36.89,36.79,36.79,92420.0,34.1842,34.1934,34.1008,34.1008,92420.0
2024-01-23 09:55:00,36.79,36.9,36.75,36.84,73386.0,34.1008,34.2027,34.0637,34.1471,73386.0
2024-01-23 10:00:00,36.84,37.03,36.84,36.98,216487.0,34.1471,34.3232,34.1471,34.2769,216487.0
2024-01-23 10:05:00,36.99,37.02,36.93,36.97,70944.0,34.2861,34.3139,34.2305,34.2676,70944.0
2024-01-23 10:10:00,36.96,37.07,36.94,36.98,60965.0,34.2583,34.3603,34.2398,34.2769,60965.0
2024-01-23 10:15:00,36.97,37.07,36.96,37.07,74357.0,34.2676,34.3603,34.2583,34.3603,74357.0
2024-01-23 10:20:00,37.07,37.07,36.95,36.97,111674.0,34.3603,34.3603,34.2491,34.2676,111674.0
2024-01-23 10:25:00,36.97,37.0,36.87,36.91,52630.0,34.2676,34.2954,34.1749,34.212,52630.0
2024-01-23 10:30:00,36.91,36.92,36.81,36.81,73111.0,34.212,34.2212,34.1193,34.1193,73111.0
2024-01-23 10:35:00,36.81,36.85,36.76,36.77,68748.0,34.1193,34.1564,34.0729,34.0822,68748.0
2024-01-23 10:40:00,36.77,36.79,36.7,36.73,93683.0,34.0822,34.1008,34.0173,34.0451,93683.0
2024-01-23 10:45:00,36.73,36.77,36.7,36.76,51720.0,34.0451,34.0822,34.0173,34.0729,51720.0
2024-01-23 10:50:00,36.75,36.75,36.65,36.66,128026.0,34.0637,34.0637,33.971,33.9803,128026.0
2024-01-23 10:55:00,36.66,36.7,36.64,36.67,71465.0,33.9803,34.0173,33.9617,33.9895,71465.0
2024-01-23 11:00:00,36.68,36.71,36.63,36.68,49483.0,33.9988,34.0266,33.9524,33.9988,49483.0
2024-01-23 11:05:00,36.69,36.74,36.66,36.72,124315.0,34.0081,34.0544,33.9803,34.0359,124315.0
2024-01-23 11:10:00,36.73,36.8,36.72,36.79,129670.0,34.0451,34.11,34.0359,34.1008,129670.0
2024-01-23 11:15:00,36.79,36.8,36.7,36.72,56808.0,34.1008,34.11,34.0173,34.0359,56808.0
2024-01-23 11:20:00,36.72,36.83,36.7,36.8,34275.0,34.0359,34.1378,34.0173,34.11,34275.0
2024-01-23 11:25:00,36.8,36.81,36.74,36.78,28285.0,34.11,34.1193,34.0544,34.0915,28285.0
2024-01-23 11:30:00,36.77,36.8,36.69,36.7,105925.0,34.0822,34.11,34.0081,34.0173,105925.0
2024-01-23 11:35:00,36.69,36.76,36.69,36.7,37530.0,34.0081,34.0729,34.0081,34.0173,37530.0
2024-01-23 11:40:00,36.7,36.73,36.68,36.73,42329.0,34.0173,34.0451,33.9988,34.0451,42329.0
2024-01-23 11:45:00,36.72,36.72,36.65,36.66,55739.0,34.0359,34.0359,33.971,33.9803,55739.0
2024-01-23 11:50:00,36.66,36.73,36.66,36.73,41656.0,33.9803,34.0451,33.9803,34.0451,41656.0
2024-01-23 11:55:00,36.73,36.78,36.71,36.76,65188.0,34.0451,34.0915,34.0266,34.0729,65188.0
2024-01-23 12:00:00,36.76,36.77,36.73,36.75,35156.0,34.0729,34.0822,34.0451,34.0637,35156.0
2024-01-23 12:05:00,36.75,36.79,36.73,36.77,40407.0,34.0637,34.1008,34.0451,34.0822,40407.0
2024-01-23 12:10:00,36.77,36.78,36.73,36.76,62329.0,34.0822,34.0915,34.0451,34.0729,62329.0
2024-01-23 12:15:00,36.75,36.79,36.73,36.77,64496.0,34.0637,34.1008,34.0451,34.0822,64496.0
2024-01-23 12:20:00,36.77,36.8,36.75,36.77,25524.0,34.0822,34.11,34.0637,34.0822,25524.0
2024-01-23 12:25:00,36.77,36.82,36.76,36.8,17451.0,34.0822,34.1286,34.0729,34.11,17451.0
2024-01-23 12:30:00,36.8,36.83,36.78,36.79,20233.0,34.11,34.1378,34.0915,34.1008,20233.0
2024-01-23 12:35:00,36.79,36.83,36.78,36.82,22110.0,34.1008,34.1378,34.0915,34.1286,22110.0
2024-01-23 12:40:00,36.82,36.88,36.8,36.87,30056.0,34.1286,34.1842,34.11,34.1749,30056.0
2024-01-23 12:45:00,36.87,36.87,36.81,36.82,21810.0,34.1749,34.1749,34.1193,34.1286,21810.0
2024-01-23 12:50:00,36.82,36.88,36.81,36.88,51695.0,34.1286,34.1842,34.1193,34.1842,51695.0
2024-01-23 12:55:00,36.88,36.89,36.86,36.87,19864.0,34.1842,34.1934,34.1656,34.1749,19864.0
2024-01-23 13:00:00,36.87,36.88,36.85,36.85,25302.0,34.1749,34.1842,34.1564,34.1564,25302.0
2024-01-23 13:05:00,36.85,36.86,36.82,36.84,38900.0,34.1564,34.1656,34.1286,34.1471,38900.0
2024-01-23 13:10:00,36.84,36.87,36.82,36.82,66457.0,34.1471,34.1749,34.1286,34.1286,66457.0
2024-01-23 13:15:00,36.82,36.83,36.79,36.79,49187.0,34.1286,34.1378,34.1008,34.1008,49187.0
2024-01-23 13:20:00,36.79,36.82,36.77,36.8,15518.0,34.1008,34.1286,34.0822,34.11,15518.0
2024-01-23 13:25:00,36.81,36.83,36.8,36.82,18614.0,34.1193,34.1378,34.11,34.1286,18614.0
2024-01-23 13:30:00,36.81,36.85,36.79,36.85,27894.0,34.1193,34.1564,34.1008,34.1564,27894.0
2024-01-23 13:35:00,36.86,36.9,36.85,36.88,16078.0,34.1656,34.2027,34.1564,34.1842,16078.0
2024-01-23 13:40:00,36.88,36.89,36.86,36.89,20385.0,34.1842,34.1934,34.1656,34.1934,20385.0
2024-01-23 13:45:00,36.89,36.93,36.88,36.89,26766.0,34.1934,34.2305,34.1842,34.1934,26766.0
2024-01-23 13:50:00,36.88,36.91,36.87,36.9,18267.0,34.1842,34.212,34.1749,34.2027,18267.0
2024-01-23 13:55:00,36.9,36.92,36.87,36.91,23319.0,34.2027,34.2212,34.1749,34.212,23319.0
2024-01-23 14:00:00,36.91,36.92,36.87,36.88,36289.0,34.212,34.2212,34.1749,34.1842,36289.0
2024-01-23 14:05:00,36.87,36.91,36.86,36.9,29564.0,34.1749,34.212,34.1656,34.2027,29564.0
2024-01-23 14:10:00,36.9,36.93,36.88,36.91,28008.0,34.2027,34.2305,34.1842,34.212,28008.0
2024-01-23 14:15:00,36.9,36.91,36.86,36.88,28924.0,34.2027,34.212,34.1656,34.1842,28924.0
2024-01-23 14:20:00,36.87,36.88,36.86,36.87,23735.0,34.1749,34.1842,34.1656,34.1749,23735.0
2024-01-23 14:25:00,36.87,36.88,36.84,36.87,29509.0,34.1749,34.1842,34.1471,34.1749,29509.0
2024-01-23 14:30:00,36.86,36.88,36.84,36.86,58564.0,34.1656,34.1842,34.1471,34.1656,58564.0
2024-01-23 14:35:00,36.85,36.87,36.83,36.85,40979.0,34.1564,34.1749,34.1378,34.1564,40979.0
2024-01-23 14:40:00,36.85,36.88,36.84,36.87,35319.0,34.1564,34.1842,34.1471,34.1749,35319.0
2024-01-23 14:45:00,36.87,36.93,36.87,36.91,35053.0,34.1749,34.2305,34.1749,34.212,35053.0
2024-01-23 14:50:00,36.91,36.95,36.89,36.94,28100.0,34.212,34.2491,34.1934,34.2398,28100.0
2024-01-23 14:55:00,36.94,36.97,36.94,36.95,49708.0,34.2398,34.2676,34.2398,34.2491,49708.0
2024-01-23 15:00:00,36.95,36.98,36.94,36.97,70662.0,34.2491,34.2769,34.2398,34.2676,70662.0
2024-01-23 15:05:00,36.96,36.99,36.95,36.97,38578.0,34.2583,34.2861,34.2491,34.2676,38578.0
2024-01-23 15:10:00,36.97,37.03,36.96,37.02,46758.0,34.2676,34.3232,34.2583,34.3139,46758.0
2024-01-23 15:15:00,37.01,37.04,36.98,37.02,48782.0,34.3047,34.3325,34.2769,34.3139,48782.0
2024-01-23 15:20:00,37.02,37.02,36.96,36.98,59777.0,34.3139,34.3139,34.2583,34.2769,59777.0
2024-01-23 15:25:00,36.97,36.99,36.94,36.96,54628.0,34.2676,34.2861,34.2398,34.2583,54628.0
2024-01-23 15:30:00,36.95,36.96,36.89,36.91,96235.0,34.2491,34.2583,34.1934,34.212,96235.0
2024-01-23 15:35:00,36.91,36.91,36.87,36.9,47625.0,34.212,34.212,34.1749,34.2027,47625.0
2024-01-23 15:40:00,36.9,36.92,36.88,36.9,76092.0,34.2027,34.2212,34.1842,34.2027,76092.0
2024-01-23 15:45:00,36.9,36.91,36.87,36.88,121381.0,34.2027,34.212,34.1749,34.1842,121381.0
2024-01-23 15:50:00,36.88,36.95,36.84,36.87,166489.0,34.1842,34.2491,34.1471,34.1749,166489.0
2024-01-23 15:55:00,36.88,36.9,36.81,36.81,294019.0,34.1842,34.2027,34.1193,34.1193,294019.0
2024-01-24 09:30:00,37.09,37.21,36.95,37.21,203001.0,34.3788,34.4901,34.2491,34.4901,203001.0
2024-01-24 09:35:00,37.23,37.41,37.22,37.35,84391.0,34.5086,34.6754,34.4993,34.6198,84391.0
2024-01-24 09:40:00,37.36,37.4,37.25,37.31,45819.0,34.6291,34.6662,34.5271,34.5827,45819.0
2024-01-24 09:45:00,37.31,37.31,37.1,37.13,93259.0,34.5827,34.5827,34.3881,34.4159,93259.0
2024-01-24 09:50:00,37.14,37.18,37.06,37.15,59304.0,34.4252,34.4622,34.351,34.4344,59304.0
2024-01-24 09:55:00,37.15,37.21,37.13,37.17,51561.0,34.4344,34.4901,34.4159,34.453,51561.0
2024-01-24 10:00:00,37.17,37.19,36.94,36.98,99922.0,34.453,34.4715,34.2398,34.2769,99922.0
2024-01-24 10:05:00,36.96,37.02,36.87,36.97,96067.0,34.2583,34.3139,34.1749,34.2676,96067.0
2024-01-24 10:10:00,36.98,37.03,36.9,37.01,90974.0,34.2769,34.3232,34.2027,34.3047,90974.0
2024-01-24 10:15:00,37.0,37.1,36.98,37.05,74529.0,34.2954,34.3881,34.2769,34.3417,74529.0
2024-01-24 10:20:00,37.05,37.06,36.96,36.96,62739.0,34.3417,34.351,34.2583,34.2583,62739.0
2024-01-24 10:25:00,36.97,37.05,36.93,37.03,62269.0,34.2676,34.3417,34.2305,34.3232,62269.0
2024-01-24 10:30:00,37.03,37.08,37.02,37.07,57343.0,34.3232,34.3696,34.3139,34.3603,57343.0
2024-01-24 10:35:00,37.07,37.24,37.06,37.24,46974.0,34.3603,34.5179,34.351,34.5179,46974.0
2024-01-24 10:40:00,37.24,37.38,37.21,37.38,75407.0,34.5179,34.6476,34.4901,34.6476,75407.0
2024-01-24 10:45:00,37.37,37.4,37.34,37.4,51302.0,34.6384,34.6662,34.6105,34.6662,51302.0
2024-01-24 10:50:00,37.4,37.46,37.36,37.46,78101.0,34.6662,34.7218,34.6291,34.7218,78101.0
2024-01-24 10:55:00,37.45,37.46,37.35,37.36,100535.0,34.7125,34.7218,34.6198,34.6291,100535.0
2024-01-24 11:00:00,37.36,37.45,37.36,37.42,57166.0,34.6291,34.7125,34.6291,34.6847,57166.0
2024-01-24 11:05:00,37.43,37.46,37.4,37.44,70655.0,34.694,34.7218,34.6662,34.7032,70655.0
2024-01-24 11:10:00,37.44,37.47,37.37,37.38,96085.0,34.7032,34.731,34.6384,34.6476,96085.0
2024-01-24 11:15:00,37.37,37.47,37.35,37.47,79951.0,34.6384,34.731,34.6198,34.731,79951.0
2024-01-24 11:20:00,37.47,37.5,37.44,37.47,34671.0,34.731,34.7589,34.7032,34.731,34671.0
2024-01-24 11:25:00,37.47,37.54,37.47,37.5,75821.0,34.731,34.7959,34.731,34.7589,75821.0
2024-01-24 11:30:00,37.5,37.54,37.44,37.44,46547.0,34.7589,34.7959,34.7032,34.7032,46547.0
2024-01-24 11:35:00,37.45,37.52,37.45,37.5,30558.0,34.7125,34.7774,34.7125,34.7589,30558.0
2024-01-24 11:40:00,37.5,37.53,37.47,37.47,39488.0,34.7589,34.7867,34.731,34.731,39488.0
2024-01-24 11:45:00,37.47,37.48,37.41,37.41,103495.0,34.731,34.7403,34.6754,34.6754,103495.0
2024-01-24 11:50:00,37.42,37.47,37.36,37.37,44582.0,34.6847,34.731,34.6291,34.6384,44582.0
2024-01-24 11:55:00,37.38,37.38,37.32,37.36,24512.0,34.6476,34.6476,34.592,34.6291,24512.0
2024-01-24 12:00:00,37.36,37.39,37.34,37.36,46610.0,34.6291,34.6569,34.6105,34.6291,46610.0
2024-01-24 12:05:00,37.37,37.37,37.32,37.36,25633.0,34.6384,34.6384,34.592,34.6291,25633.0
2024-01-24 12:10:00,37.35,37.41,37.34,37.4,162319.0,34.6198,34.6754,34.6105,34.6662,162319.0
2024-01-24 12:15:00,37.4,37.43,37.37,37.39,215012.0,34.6662,34.694,34.6384,34.6569,215012.0
2024-01-24 12:20:00,37.39,37.44,37.36,37.43,68521.0,34.6569,34.7032,34.6291,34.694,68521.0
2024-01-24 12:25:00,37.43,37.47,37.42,37.47,91695.0,34.694,34.731,34.6847,34.731,91695.0
2024-01-24 12:30:00,37.47,37.51,37.46,37.5,85883.0,34.731,34.7681,34.7218,34.7589,85883.0
2024-01-24 12:35:00,37.5,37.56,37.49,37.55,52267.0,34.7589,34.8145,34.7496,34.8052,52267.0
2024-01-24 12:40:00,37.55,37.59,37.54,37.59,38783.0,34.8052,34.8423,34.7959,34.8423,38783.0
2024-01-24 12:45:00,37.59,37.62,37.56,37.61,68163.0,34.8423,34.8701,34.8145,34.8608,68163.0
2024-01-24 12:50:00,37.61,37.64,37.58,37.62,49711.0,34.8608,34.8886,34.833,34.8701,49711.0
2024-01-24 12:55:00,37.62,37.7,37.6,37.69,54267.0,34.8701,34.9442,34.8515,34.935,54267.0
2024-01-24 13:00:00,37.69,37.7,37.54,37.58,80104.0,34.935,34.9442,34.7959,34.833,80104.0
2024-01-24 13:05:00,37.58,37.6,37.53,37.58,98504.0,34.833,34.8515,34.7867,34.833,98504.0
2024-01-24 13:10:00,37.58,37.62,37.56,37.59,105498.0,34.833,34.8701,34.8145,34.8423,105498.0
2024-01-24 13:15:00,37.59,37.6,37.53,37.55,133423.0,34.8423,34.8515,34.7867,34.8052,133423.0
2024-01-24 13:20:00,37.54,37.64,37.54,37.61,306476.0,34.7959,34.8886,34.7959,34.8608,306476.0
2024-01-24 13:25:00,37.61,37.64,37.59,37.63,67481.0,34.8608,34.8886,34.8423,34.8794,67481.0
2024-01-24 13:30:00,37.63,37.64,37.53,37.61,225005.0,34.8794,34.8886,34.7867,34.8608,225005.0
2024-01-24 13:35:00,37.61,37.63,37.53,37.53,387985.0,34.8608,34.8794,34.7867,34.7867,387985.0
2024-01-24 13:40:00,37.53,37.58,37.45,37.55,84339.0,34.7867,34.833,34.7125,34.8052,84339.0
2024-01-24 13:45:00,37.55,37.61,37.53,37.54,53176.0,34.8052,34.8608,34.7867,34.7959,53176.0
2024-01-24 13:50:00,37.53,37.59,37.52,37.57,35122.0,34.7867,34.8423,34.7774,34.8237,35122.0
2024-01-24 13:55:00,37.56,37.6,37.53,37.55,60971.0,34.8145,34.8515,34.7867,34.8052,60971.0
2024-01-24 14:00:00,37.55,37.59,37.54,37.59,39325.0,34.8052,34.8423,34.7959,34.8423,39325.0
2024-01-24 14:05:00,37.59,37.61,37.55,37.55,36619.0,34.8423,34.8608,34.8052,34.8052,36619.0
2024-01-24 14:10:00,37.55,37.57,37.53,37.54,25899.0,34.8052,34.8237,34.7867,34.7959,25899.0
2024-01-24 14:15:00,37.54,37.56,37.52,37.55,101506.0,34.7959,34.8145,34.7774,34.8052,101506.0
2024-01-24 14:20:00,37.54,37.56,37.48,37.51,92375.0,34.7959,34.8145,34.7403,34.7681,92375.0
2024-01-24 14:25:00,37.52,37.55,37.5,37.55,94639.0,34.7774,34.8052,34.7589,34.8052,94639.0
2024-01-24 14:30:00,37.55,37.58,37.53,37.55,68131.0,34.8052,34.833,34.7867,34.8052,68131.0
2024-01-24 14:35:00,37.55,37.59,37.51,37.54,163428.0,34.8052,34.8423,34.7681,34.7959,163428.0
2024-01-24 14:40:00,37.54,37.56,37.51,37.52,90666.0,34.7959,34.8145,34.7681,34.7774,90666.0
2024-01-24 14:45:00,37.52,37.64,37.52,37.64,90276.0,34.7774,34.8886,34.7774,34.8886,90276.0
2024-01-24 14:50:00,37.64,37.69,37.61,37.67,85278.0,34.8886,34.935,34.8608,34.9164,85278.0
2024-01-24 14:55:00,37.67,37.69,37.65,37.68,49409.0,34.9164,34.935,34.8979,34.9257,49409.0
2024-01-24 15:00:00,37.68,37.7,37.65,37.7,78535.0,34.9257,34.9442,34.8979,34.9442,78535.0
2024-01-24 15:05:00,37.7,37.72,37.65,37.66,151020.0,34.9442,34.9628,34.8979,34.9072,151020.0
2024-01-24 15:10:00,37.66,37.67,37.54,37.55,156876.0,34.9072,34.9164,34.7959,34.8052,156876.0
2024-01-24 15:15:00,37.55,37.55,37.46,37.51,70730.0,34.8052,34.8052,34.7218,34.7681,70730.0
2024-01-24 15:20:00,37.52,37.56,37.5,37.54,63372.0,34.7774,34.8145,34.7589,34.7959,63372.0
2024-01-24 15:25:00,37.53,37.57,37.49,37.56,206995.0,34.7867,34.8237,34.7496,34.8145,206995.0
2024-01-24 15:30:00,37.56,37.62,37.54,37.62,90486.0,34.8145,34.8701,34.7959,34.8701,90486.0
2024-01-24 15:35:00,37.62,37.65,37.58,37.62,158412.0,34.8701,34.8979,34.833,34.8701,158412.0
2024-01-24 15:40:00,37.61,37.71,37.61,37.7,132043.0,34.8608,34.9535,34.8608,34.9442,132043.0
2024-01-24 15:45:00,37.7,37.7,37.64,37.66,243739.0,34.9442,34.9442,34.8886,34.9072,243739.0
2024-01-24 15:50:00,37.65,37.65,37.46,37.51,433199.0,34.8979,34.8979,34.7218,34.7681,433199.0
2024-01-24 15:55:00,37.51,37.59,37.51,37.57,1048959.0,34.7681,34.8423,34.7681,34.8237,1048959.0
2024-01-25 09:30:00,38.0,38.02,37.78,37.8,232032.0,35.2223,35.2408,35.0184,35.0369,232032.0
2024-01-25 09:35:00,37.83,37.9,37.78,37.83,89959.0,35.0647,35.1296,35.0184,35.0647,89959.0
2024-01-25 09:40:00,37.85,37.86,37.62,37.63,61901.0,35.0833,35.0925,34.8701,34.8794,61901.0
2024-01-25 09:45:00,37.65,37.67,37.44,37.49,80904.0,34.8979,34.9164,34.7032,34.7496,80904.0
2024-01-25 09:50:00,37.49,37.63,37.44,37.61,85052.0,34.7496,34.8794,34.7032,34.8608,85052.0
2024-01-25 09:55:00,37.61,37.76,37.6,37.66,90116.0,34.8608,34.9998,34.8515,34.9072,90116.0
2024-01-25 10:00:00,37.66,37.68,37.51,37.59,104575.0,34.9072,34.9257,34.7681,34.8423,104575.0
2024-01-25 10:05:00,37.59,37.61,37.49,37.59,62212.0,34.8423,34.8608,34.7496,34.8423,62212.0
2024-01-25 10:10:00,37.59,37.65,37.51,37.51,78567.0,34.8423,34.8979,34.7681,34.7681,78567.0
2024-01-25 10:15:00,37.51,37.57,37.48,37.5,51061.0,34.7681,34.8237,34.7403,34.7589,51061.0
2024-01-25 10:20:00,37.5,37.61,37.47,37.59,61692.0,34.7589,34.8608,34.731,34.8423,61692.0
2024-01-25 10:25:00,37.59,37.61,37.52,37.54,39486.0,34.8423,34.8608,34.7774,34.7959,39486.0
2024-01-25 10:30:00,37.54,37.55,37.39,37.4,46654.0,34.7959,34.8052,34.6569,34.6662,46654.0
2024-01-25 10:35:00,37.4,37.46,37.32,37.43,67953.0,34.6662,34.7218,34.592,34.694,67953.0
2024-01-25 10:40:00,37.43,37.43,37.33,37.38,59492.0,34.694,34.694,34.6013,34.6476,59492.0
2024-01-25 10:45:00,37.39,37.42,37.32,37.33,38263.0,34.6569,34.6847,34.592,34.6013,38263.0
2024-01-25 10:50:00,37.32,37.35,37.28,37.31,52324.0,34.592,34.6198,34.5549,34.5827,52324.0
2024-01-25 10:55:00,37.31,37.33,37.27,37.3,39559.0,34.5827,34.6013,34.5457,34.5735,39559.0
2024-01-25 11:00:00,37.3,37.32,37.23,37.27,69655.0,34.5735,34.592,34.5086,34.5457,69655.0
2024-01-25 11:05:00,37.27,37.34,37.26,37.32,83792.0,34.5457,34.6105,34.5364,34.592,83792.0
2024-01-25 11:10:00,37.32,37.33,37.25,37.27,48693.0,34.592,34.6013,34.5271,34.5457,48693.0
2024-01-25 11:15:00,37.27,37.31,37.26,37.28,33995.0,34.5457,34.5827,34.5364,34.5549,33995.0
2024-01-25 11:20:00,37.29,37.35,37.26,37.31,23889.0,34.5642,34.6198,34.5364,34.5827,23889.0
2024-01-25 11:25:00,37.32,37.4,37.31,37.37,30473.0,34.592,34.6662,34.5827,34.6384,30473.0
2024-01-25 11:30:00,37.36,37.36,37.28,37.31,31366.0,34.6291,34.6291,34.5549,34.5827,31366.0
2024-01-25 11:35:00,37.31,37.32,37.24,37.24,32865.0,34.5827,34.592,34.5179,34.5179,32865.0
2024-01-25 11:40:00,37.24,37.26,37.19,37.22,52157.0,34.5179,34.5364,34.4715,34.4993,52157.0
2024-01-25 11:45:00,37.21,37.28,37.19,37.27,36702.0,34.4901,34.5549,34.4715,34.5457,36702.0
2024-01-25 11:50:00,37.26,37.28,37.22,37.27,66473.0,34.5364,34.5549,34.4993,34.5457,66473.0
2024-01-25 11:55:00,37.27,37.35,37.25,37.34,127434.0,34.5457,34.6198,34.5271,34.6105,127434.0
2024-01-25 12:00:00,37.35,37.36,37.29,37.3,80762.0,34.6198,34.6291,34.5642,34.5735,80762.0
2024-01-25 12:05:00,37.29,37.3,37.22,37.27,254741.0,34.5642,34.5735,34.4993,34.5457,254741.0
2024-01-25 12:10:00,37.27,37.27,37.17,37.19,45733.0,34.5457,34.5457,34.453,34.4715,45733.0
2024-01-25 12:15:00,37.19,37.32,37.19,37.32,46569.0,34.4715,34.592,34.4715,34.592,46569.0
2024-01-25 12:20:00,37.32,37.34,37.28,37.3,67216.0,34.592,34.6105,34.5549,34.5735,67216.0
2024-01-25 12:25:00,37.3,37.34,37.29,37.33,82902.0,34.5735,34.6105,34.5642,34.6013,82902.0
2024-01-25 12:30:00,37.33,37.33,37.2,37.21,233946.0,34.6013,34.6013,34.4808,34.4901,233946.0
2024-01-25 12:35:00,37.22,37.22,37.17,37.19,38726.0,34.4993,34.4993,34.453,34.4715,38726.0
2024-01-25 12:40:00,37.2,37.27,37.2,37.26,22568.0,34.4808,34.5457,34.4808,34.5364,22568.0
2024-01-25 12:45:00,37.25,37.3,37.23,37.29,31532.0,34.5271,34.5735,34.5086,34.5642,31532.0
2024-01-25 12:50:00,37.29,37.38,37.28,37.38,43487.0,34.5642,34.6476,34.5549,34.6476,43487.0
2024-01-25 12:55:00,37.38,37.38,37.34,37.38,54787.0,34.6476,34.6476,34.6105,34.6476,54787.0
2024-01-25 13:00:00,37.38,37.48,37.37,37.43,56863.0,34.6476,34.7403,34.6384,34.694,56863.0
2024-01-25 13:05:00,37.43,37.52,37.43,37.47,36433.0,34.694,34.7774,34.694,34.731,36433.0
2024-01-25 13:10:00,37.48,37.49,37.43,37.44,32384.0,34.7403,34.7496,34.694,34.7032,32384.0
2024-01-25 13:15:00,37.43,37.44,37.39,37.41,33968.0,34.694,34.7032,34.6569,34.6754,33968.0
2024-01-25 13:20:00,37.42,37.47,37.38,37.39,39674.0,34.6847,34.731,34.6476,34.6569,39674.0
2024-01-25 13:25:00,37.39,37.4,37.34,37.34,47661.0,34.6569,34.6662,34.6105,34.6105,47661.0
2024-01-25 13:30:00,37.35,37.36,37.31,37.34,48992.0,34.6198,34.6291,34.5827,34.6105,48992.0
2024-01-25 13:35:00,37.33,37.38,37.33,37.37,36023.0,34.6013,34.6476,34.6013,34.6384,36023.0
2024-01-25 13:40:00,37.37,37.4,37.35,37.37,29888.0,34.6384,34.6662,34.6198,34.6384,29888.0
2024-01-25 13:45:00,37.36,37.4,37.35,37.38,38743.0,34.6291,34.6662,34.6198,34.6476,38743.0
2024-01-25 13:50:00,37.38,37.4,37.35,37.35,35704.0,34.6476,34.6662,34.6198,34.6198,35704.0
2024-01-25 13:55:00,37.36,37.39,37.33,37.37,45547.0,34.6291,34.6569,34.6013,34.6384,45547.0
2024-01-25 14:00:00,37.37,37.39,37.33,37.36,57265.0,34.6384,34.6569,34.6013,34.6291,57265.0
2024-01-25 14:05:00,37.35,37.37,37.32,37.35,33604.0,34.6198,34.6384,34.592,34.6198,33604.0
2024-01-25 14:10:00,37.34,37.44,37.34,37.44,61115.0,34.6105,34.7032,34.6105,34.7032,61115.0
2024-01-25 14:15:00,37.44,37.46,37.42,37.43,35913.0,34.7032,34.7218,34.6847,34.694,35913.0
2024-01-25 14:20:00,37.43,37.43,37.36,37.43,78476.0,34.694,34.694,34.6291,34.694,78476.0
2024-01-25 14:25:00,37.43,37.44,37.4,37.41,39289.0,34.694,34.7032,34.6662,34.6754,39289.0
2024-01-25 14:30:00,37.42,37.45,37.41,37.43,38544.0,34.6847,34.7125,34.6754,34.694,38544.0
2024-01-25 14:35:00,37.43,37.46,37.4,37.45,64917.0,34.694,34.7218,34.6662,34.7125,64917.0
2024-01-25 14:40:00,37.45,37.46,37.38,37.4,77669.0,34.7125,34.7218,34.6476,34.6662,77669.0
2024-01-25 14:45:00,37.4,37.41,37.37,37.39,28569.0,34.6662,34.6754,34.6384,34.6569,28569.0
2024-01-25 14:50:00,37.39,37.49,37.37,37.48,87482.0,34.6569,34.7496,34.6384,34.7403,87482.0
2024-01-25 14:55:00,37.48,37.51,37.47,37.49,147253.0,34.7403,34.7681,34.731,34.7496,147253.0
2024-01-25 15:00:00,37.48,37.52,37.47,37.48,40880.0,34.7403,34.7774,34.731,34.7403,40880.0
2024-01-25 15:05:00,37.48,37.51,37.46,37.51,40849.0,34.7403,34.7681,34.7218,34.7681,40849.0
2024-01-25 15:10:00,37.51,37.52,37.46,37.47,77847.0,34.7681,34.7774,34.7218,34.731,77847.0
2024-01-25 15:15:00,37.47,37.47,37.41,37.44,52677.0,34.731,34.731,34.6754,34.7032,52677.0
2024-01-25 15:20:00,37.44,37.48,37.42,37.47,47086.0,34.7032,34.7403,34.6847,34.731,47086.0
2024-01-25 15:25:00,37.47,37.53,37.46,37.5,43219.0,34.731,34.7867,34.7218,34.7589,43219.0
2024-01-25 15:30:00,37.49,37.58,37.48,37.57,91582.0,34.7496,34.833,34.7403,34.8237,91582.0
2024-01-25 15:35:00,37.57,37.6,37.53,37.55,69806.0,34.8237,34.8515,34.7867,34.8052,69806.0
2024-01-25 15:40:00,37.55,37.55,37.5,37.52,146207.0,34.8052,34.8052,34.7589,34.7774,146207.0
2024-01-25 15:45:00,37.52,37.52,37.47,37.48,111473.0,34.7774,34.7774,34.731,34.7403,111473.0
2024-01-25 15:50:00,37.49,37.54,37.44,37.47,237668.0,34.7496,34.7959,34.7032,34.731,237668.0
2024-01-25 15:55:00,37.47,37.55,37.46,37.51,485407.0,34.731,34.8052,34.7218,34.7681,485407.0
2024-01-26 09:30:00,37.59,37.81,37.56,37.72,216548.0,34.8423,35.0462,34.8145,34.9628,216548.0
2024-01-26 09:35:00,37.75,37.94,37.74,37.93,175508.0,34.9906,35.1667,34.9813,35.1574,175508.0
2024-01-26 09:40:00,37.95,37.98,37.73,37.74,95133.0,35.176,35.2038,34.972,34.9813,95133.0
2024-01-26 09:45:00,37.74,37.84,37.72,37.82,101042.0,34.9813,35.074,34.9628,35.0555,101042.0
2024-01-26 09:50:00,37.84,37.87,37.68,37.76,246137.0,35.074,35.1018,34.9257,34.9998,246137.0
2024-01-26 09:55:00,37.75,37.79,37.71,37.77,164273.0,34.9906,35.0277,34.9535,35.0091,164273.0
2024-01-26 10:00:00,37.76,37.8,37.61,37.67,88278.0,34.9998,35.0369,34.8608,34.9164,88278.0
2024-01-26 10:05:00,37.66,37.68,37.57,37.61,52627.0,34.9072,34.9257,34.8237,34.8608,52627.0
2024-01-26 10:10:00,37.61,37.67,37.58,37.63,84979.0,34.8608,34.9164,34.833,34.8794,84979.0
2024-01-26 10:15:00,37.62,37.63,37.5,37.56,242851.0,34.8701,34.8794,34.7589,34.8145,242851.0
2024-01-26 10:20:00,37.56,37.6,37.51,37.58,104985.0,34.8145,34.8515,34.7681,34.833,104985.0
2024-01-26 10:25:00,37.6,37.61,37.56,37.59,177117.0,34.8515,34.8608,34.8145,34.8423,177117.0
2024-01-26 10:30:00,37.58,37.61,37.54,37.57,64535.0,34.833,34.8608,34.7959,34.8237,64535.0
2024-01-26 10:35:00,37.56,37.66,37.55,37.65,64176.0,34.8145,34.9072,34.8052,34.8979,64176.0
2024-01-26 10:40:00,37.66,37.75,37.66,37.75,79694.0,34.9072,34.9906,34.9072,34.9906,79694.0
2024-01-26 10:45:00,37.75,37.76,37.64,37.68,74450.0,34.9906,34.9998,34.8886,34.9257,74450.0
2024-01-26 10:50:00,37.67,37.74,37.65,37.7,39620.0,34.9164,34.9813,34.8979,34.9442,39620.0
2024-01-26 10:55:00,37.7,37.74,37.66,37.71,48582.0,34.9442,34.9813,34.9072,34.9535,48582.0
2024-01-26 11:00:00,37.71,37.71,37.65,37.69,37829.0,34.9535,34.9535,34.8979,34.935,37829.0
2024-01-26 11:05:00,37.69,37.71,37.66,37.69,47561.0,34.935,34.9535,34.9072,34.935,47561.0
2024-01-26 11:10:00,37.69,37.7,37.65,37.66,29638.0,34.935,34.9442,34.8979,34.9072,29638.0
2024-01-26 11:15:00,37.66,37.69,37.64,37.66,50846.0,34.9072,34.935,34.8886,34.9072,50846.0
2024-01-26 11:20:00,37.67,37.71,37.65,37.68,49584.0,34.9164,34.9535,34.8979,34.9257,49584.0
2024-01-26 11:25:00,37.69,37.7,37.65,37.68,42711.0,34.935,34.9442,34.8979,34.9257,42711.0
2024-01-26 11:30:00,37.68,37.7,37.64,37.68,42897.0,34.9257,34.9442,34.8886,34.9257,42897.0
2024-01-26 11:35:00,37.68,37.7,37.64,37.66,20271.0,34.9257,34.9442,34.8886,34.9072,20271.0
2024-01-26 11:40:00,37.65,37.66,37.61,37.62,19759.0,34.8979,34.9072,34.8608,34.8701,19759.0
2024-01-26 11:45:00,37.62,37.7,37.61,37.68,48510.0,34.8701,34.9442,34.8608,34.9257,48510.0
2024-01-26 11:50:00,37.69,37.73,37.67,37.72,55453.0,34.935,34.972,34.9164,34.9628,55453.0
2024-01-26 11:55:00,37.72,37.77,37.69,37.77,26670.0,34.9628,35.0091,34.935,35.0091,26670.0
2024-01-26 12:00:00,37.77,37.77,37.72,37.76,31026.0,35.0091,35.0091,34.9628,34.9998,31026.0
2024-01-26 12:05:00,37.77,37.8,37.76,37.78,52317.0,35.0091,35.0369,34.9998,35.0184,52317.0
2024-01-26 12:10:00,37.78,37.83,37.77,37.81,78900.0,35.0184,35.0647,35.0091,35.0462,78900.0
2024-01-26 12:15:00,37.82,37.82,37.75,37.77,35590.0,35.0555,35.0555,34.9906,35.0091,35590.0
2024-01-26 12:20:00,37.77,37.78,37.73,37.75,38495.0,35.0091,35.0184,34.972,34.9906,38495.0
2024-01-26 12:25:00,37.75,37.78,37.74,37.77,27198.0,34.9906,35.0184,34.9813,35.0091,27198.0
2024-01-26 12:30:00,37.77,37.78,37.68,37.7,34219.0,35.0091,35.0184,34.9257,34.9442,34219.0
2024-01-26 12:35:00,37.7,37.71,37.64,37.68,119951.0,34.9442,34.9535,34.8886,34.9257,119951.0
2024-01-26 12:40:00,37.68,37.7,37.65,37.7,42519.0,34.9257,34.9442,34.8979,34.9442,42519.0
2024-01-26 12:45:00,37.7,37.74,37.69,37.7,54001.0,34.9442,34.9813,34.935,34.9442,54001.0
2024-01-26 12:50:00,37.7,37.76,37.69,37.76,98530.0,34.9442,34.9998,34.935,34.9998,98530.0
2024-01-26 12:55:00,37.76,37.8,37.74,37.79,74437.0,34.9998,35.0369,34.9813,35.0277,74437.0
2024-01-26 13:00:00,37.78,37.8,37.74,37.79,43310.0,35.0184,35.0369,34.9813,35.0277,43310.0
2024-01-26 13:05:00,37.79,37.8,37.76,37.77,27018.0,35.0277,35.0369,34.9998,35.0091,27018.0
2024-01-26 13:10:00,37.77,37.79,37.76,37.77,31169.0,35.0091,35.0277,34.9998,35.0091,31169.0
2024-01-26 13:15:00,37.78,37.8,37.75,37.8,53907.0,35.0184,35.0369,34.9906,35.0369,53907.0
2024-01-26 13:20:00,37.79,37.84,37.78,37.82,45517.0,35.0277,35.074,35.0184,35.0555,45517.0
2024-01-26 13:25:00,37.82,37.89,37.82,37.89,78776.0,35.0555,35.1203,35.0555,35.1203,78776.0
2024-01-26 13:30:00,37.89,37.91,37.83,37.84,35488.0,35.1203,35.1389,35.0647,35.074,35488.0
2024-01-26 13:35:00,37.84,37.85,37.81,37.82,46192.0,35.074,35.0833,35.0462,35.0555,46192.0
2024-01-26 13:40:00,37.81,37.81,37.74,37.8,53179.0,35.0462,35.0462,34.9813,35.0369,53179.0
2024-01-26 13:45:00,37.8,37.8,37.74,37.75,46872.0,35.0369,35.0369,34.9813,34.9906,46872.0
2024-01-26 13:50:00,37.75,37.75,37.71,37.73,45422.0,34.9906,34.9906,34.9535,34.972,45422.0
2024-01-26 13:55:00,37.73,37.79,37.72,37.76,57236.0,34.972,35.0277,34.9628,34.9998,57236.0
2024-01-26 14:00:00,37.76,37.8,37.75,37.78,43353.0,34.9998,35.0369,34.9906,35.0184,43353.0
2024-01-26 14:05:00,37.78,37.83,37.77,37.81,60270.0,35.0184,35.0647,35.0091,35.0462,60270.0
2024-01-26 14:10:00,37.81,37.82,37.77,37.77,19780.0,35.0462,35.0555,35.0091,35.0091,19780.0
2024-01-26 14:15:00,37.77,37.81,37.76,37.77,51766.0,35.0091,35.0462,34.9998,35.0091,51766.0
2024-01-26 14:20:00,37.77,37.78,37.72,37.73,34296.0,35.0091,35.0184,34.9628,34.972,34296.0
2024-01-26 14:25:00,37.72,37.74,37.7,37.72,56742.0,34.9628,34.9813,34.9442,34.9628,56742.0
2024-01-26 14:30:00,37.72,37.75,37.7,37.74,32045.0,34.9628,34.9906,34.9442,34.9813,32045.0
2024-01-26 14:35:00,37.75,37.77,37.74,37.76,29353.0,34.9906,35.0091,34.9813,34.9998,29353.0
2024-01-26 14:40:00,37.77,37.88,37.76,37.88,123744.0,35.0091,35.1111,34.9998,35.1111,123744.0
2024-01-26 14:45:00,37.88,37.89,37.84,37.87,64534.0,35.1111,35.1203,35.074,35.1018,64534.0
2024-01-26 14:50:00,37.87,37.93,37.87,37.93,51766.0,35.1018,35.1574,35.1018,35.1574,51766.0
2024-01-26 14:55:00,37.93,37.99,37.91,37.99,185191.0,35.1574,35.213,35.1389,35.213,185191.0
2024-01-26 15:00:00,37.99,38.0,37.94,37.98,114836.0,35.213,35.2223,35.1667,35.2038,114836.0
2024-01-26 15:05:00,37.98,38.02,37.93,37.94,295130.0,35.2038,35.2408,35.1574,35.1667,295130.0
2024-01-26 15:10:00,37.94,37.94,37.88,37.9,43622.0,35.1667,35.1667,35.1111,35.1296,43622.0
2024-01-26 15:15:00,37.9,37.92,37.89,37.9,84358.0,35.1296,35.1482,35.1203,35.1296,84358.0
2024-01-26 15:20:00,37.9,37.9,37.86,37.88,82779.0,35.1296,35.1296,35.0925,35.1111,82779.0
2024-01-26 15:25:00,37.87,37.89,37.87,37.89,81197.0,35.1018,35.1203,35.1018,35.1203,81197.0
2024-01-26 15:30:00,37.89,37.93,37.88,37.92,127395.0,35.1203,35.1574,35.1111,35.1482,127395.0
2024-01-26 15:35:00,37.92,37.94,37.91,37.92,124481.0,35.1482,35.1667,35.1389,35.1482,124481.0
2024-01-26 15:40:00,37.92,37.94,37.85,37.87,202871.0,35.1482,35.1667,35.0833,35.1018,202871.0
2024-01-26 15:45:00,37.88,37.89,37.83,37.84,204711.0,35.1111,35.1203,35.0647,35.074,204711.0
2024-01-26 15:50:00,37.84,37.87,37.78,37.83,429702.0,35.074,35.1018,35.0184,35.0647,429702.0
2024-01-26 15:55:00,37.83,37.86,37.8,37.83,713478.0,35.0647,35.0925,35.0369,35.0647,713478.0
2024-01-29 09:30:00,37.67,37.81,37.64,37.69,129496.0,34.9164,35.0462,34.8886,34.935,129496.0
2024-01-29 09:35:00,37.69,37.75,37.62,37.73,78983.0,34.935,34.9906,34.8701,34.972,78983.0
2024-01-29 09:40:00,37.73,37.75,37.62,37.66,40825.0,34.972,34.9906,34.8701,34.9072,40825.0
2024-01-29 09:45:00,37.67,37.8,37.65,37.73,44680.0,34.9164,35.0369,34.8979,34.972,44680.0
2024-01-29 09:50:00,37.73,37.79,37.69,37.76,22713.0,34.972,35.0277,34.935,34.9998,22713.0
2024-01-29 09:55:00,37.77,37.82,37.75,37.82,68703.0,35.0091,35.0555,34.9906,35.0555,68703.0
2024-01-29 10:00:00,37.82,37.86,37.77,37.86,48982.0,35.0555,35.0925,35.0091,35.0925,48982.0
2024-01-29 10:05:00,37.85,37.92,37.84,37.91,38067.0,35.0833,35.1482,35.074,35.1389,38067.0
2024-01-29 10:10:00,37.9,37.92,37.85,37.88,27770.0,35.1296,35.1482,35.0833,35.1111,27770.0
2024-01-29 10:15:00,37.87,37.97,37.85,37.96,33016.0,35.1018,35.1945,35.0833,35.1852,33016.0
2024-01-29 10:20:00,37.96,37.97,37.88,37.89,46843.0,35.1852,35.1945,35.1111,35.1203,46843.0
2024-01-29 10:25:00,37.89,37.95,37.87,37.95,41308.0,35.1203,35.176,35.1018,35.176,41308.0
2024-01-29 10:30:00,37.95,37.97,37.85,37.87,33333.0,35.176,35.1945,35.0833,35.1018,33333.0
2024-01-29 10:35:00,37.86,37.91,37.85,37.91,37116.0,35.0925,35.1389,35.0833,35.1389,37116.0
2024-01-29 10:40:00,37.91,37.92,37.86,37.88,33984.0,35.1389,35.1482,35.0925,35.1111,33984.0
2024-01-29 10:45:00,37.89,37.89,37.79,37.8,51124.0,35.1203,35.1203,35.0277,35.0369,51124.0
2024-01-29 10:50:00,37.8,37.84,37.77,37.78,75473.0,35.0369,35.074,35.0091,35.0184,75473.0
2024-01-29 10:55:00,37.79,37.79,37.73,37.73,33753.0,35.0277,35.0277,34.972,34.972,33753.0
2024-01-29 11:00:00,37.73,37.78,37.73,37.75,60321.0,34.972,35.0184,34.972,34.9906,60321.0
2024-01-29 11:05:00,37.76,37.8,37.75,37.8,42268.0,34.9998,35.0369,34.9906,35.0369,42268.0
2024-01-29 11:10:00,37.8,37.81,37.78,37.78,77942.0,35.0369,35.0462,35.0184,35.0184,77942.0
2024-01-29 11:15:00,37.78,37.8,37.78,37.8,33181.0,35.0184,35.0369,35.0184,35.0369,33181.0
2024-01-29 11:20:00,37.79,37.81,37.77,37.77,45003.0,35.0277,35.0462,35.0091,35.0091,45003.0
2024-01-29 11:25:00,37.77,37.8,37.76,37.78,34820.0,35.0091,35.0369,34.9998,35.0184,34820.0
2024-01-29 11:30:00,37.79,37.79,37.75,37.77,27366.0,35.0277,35.0277,34.9906,35.0091,27366.0
2024-01-29 11:35:00,37.77,37.8,37.77,37.79,73376.0,35.0091,35.0369,35.0091,35.0277,73376.0
2024-01-29 11:40:00,37.79,37.81,37.77,37.77,27018.0,35.0277,35.0462,35.0091,35.0091,27018.0
2024-01-29 11:45:00,37.76,37.78,37.74,37.78,53682.0,34.9998,35.0184,34.9813,35.0184,53682.0
2024-01-29 11:50:00,37.77,37.78,37.74,37.75,45214.0,35.0091,35.0184,34.9813,34.9906,45214.0
2024-01-29 11:55:00,37.75,37.77,37.74,37.77,41025.0,34.9906,35.0091,34.9813,35.0091,41025.0
2024-01-29 12:00:00,37.77,37.77,37.7,37.73,174258.0,35.0091,35.0091,34.9442,34.972,174258.0
2024-01-29 12:05:00,37.73,37.74,37.68,37.69,65233.0,34.972,34.9813,34.9257,34.935,65233.0
2024-01-29 12:10:00,37.69,37.7,37.63,37.63,79670.0,34.935,34.9442,34.8794,34.8794,79670.0
2024-01-29 12:15:00,37.62,37.65,37.61,37.64,60073.0,34.8701,34.8979,34.8608,34.8886,60073.0
2024-01-29 12:20:00,37.64,37.68,37.62,37.66,109153.0,34.8886,34.9257,34.8701,34.9072,109153.0
2024-01-29 12:25:00,37.67,37.68,37.62,37.64,170780.0,34.9164,34.9257,34.8701,34.8886,170780.0
2024-01-29 12:30:00,37.65,37.7,37.64,37.7,193919.0,34.8979,34.9442,34.8886,34.9442,193919.0
2024-01-29 12:35:00,37.69,37.73,37.68,37.73,32177.0,34.935,34.972,34.9257,34.972,32177.0
2024-01-29 12:40:00,37.72,37.75,37.71,37.73,30897.0,34.9628,34.9906,34.9535,34.972,30897.0
2024-01-29 12:45:00,37.73,37.76,37.7,37.73,150384.0,34.972,34.9998,34.9442,34.972,150384.0
2024-01-29 12:50:00,37.72,37.72,37.66,37.69,35708.0,34.9628,34.9628,34.9072,34.935,35708.0
2024-01-29 12:55:00,37.68,37.7,37.67,37.67,27222.0,34.9257,34.9442,34.9164,34.9164,27222.0
2024-01-29 13:00:00,37.68,37.69,37.62,37.66,28967.0,34.9257,34.935,34.8701,34.9072,28967.0
2024-01-29 13:05:00,37.66,37.7,37.65,37.68,27064.0,34.9072,34.9442,34.8979,34.9257,27064.0
2024-01-29 13:10:00,37.67,37.69,37.66,37.69,34650.0,34.9164,34.935,34.9072,34.935,34650.0
2024-01-29 13:15:00,37.69,37.71,37.68,37.69,28517.0,34.935,34.9535,34.9257,34.935,28517.0
2024-01-29 13:20:00,37.69,37.71,37.68,37.7,32190.0,34.935,34.9535,34.9257,34.9442,32190.0
2024-01-29 13:25:00,37.71,37.74,37.7,37.72,26235.0,34.9535,34.9813,34.9442,34.9628,26235.0
2024-01-29 13:30:00,37.73,37.74,37.71,37.73,26599.0,34.972,34.9813,34.9535,34.972,26599.0
2024-01-29 13:35:00,37.73,37.75,37.73,37.75,27142.0,34.972,34.9906,34.972,34.9906,27142.0
2024-01-29 13:40:00,37.74,37.76,37.72,37.73,73986.0,34.9813,34.9998,34.9628,34.972,73986.0
2024-01-29 13:45:00,37.73,37.74,37.72,37.73,17960.0,34.972,34.9813,34.9628,34.972,17960.0
2024-01-29 13:50:00,37.73,37.74,37.69,37.72,23841.0,34.972,34.9813,34.935,34.9628,23841.0
2024-01-29 13:55:00,37.71,37.72,37.69,37.69,35039.0,34.9535,34.9628,34.935,34.935,35039.0
2024-01-29 14:00:00,37.7,37.73,37.69,37.72,25829.0,34.9442,34.972,34.935,34.9628,25829.0
2024-01-29 14:05:00,37.73,37.73,37.71,37.72,25255.0,34.972,34.972,34.9535,34.9628,25255.0
2024-01-29 14:10:00,37.73,37.76,37.72,37.75,67354.0,34.972,34.9998,34.9628,34.9906,67354.0
2024-01-29 14:15:00,37.75,37.79,37.72,37.73,38498.0,34.9906,35.0277,34.9628,34.972,38498.0
2024-01-29 14:20:00,37.72,37.74,37.7,37.7,36915.0,34.9628,34.9813,34.9442,34.9442,36915.0
2024-01-29 14:25:00,37.7,37.71,37.68,37.7,47615.0,34.9442,34.9535,34.9257,34.9442,47615.0
2024-01-29 14:30:00,37.7,37.72,37.69,37.7,36819.0,34.9442,34.9628,34.935,34.9442,36819.0
2024-01-29 14:35:00,37.71,37.76,37.71,37.75,96780.0,34.9535,34.9998,34.9535,34.9906,96780.0
2024-01-29 14:40:00,37.75,37.78,37.74,37.77,78053.0,34.9906,35.0184,34.9813,35.0091,78053.0
2024-01-29 14:45:00,37.77,37.78,37.73,37.73,43828.0,35.0091,35.0184,34.972,34.972,43828.0
2024-01-29 14:50:00,37.74,37.76,37.73,37.76,50744.0,34.9813,34.9998,34.972,34.9998,50744.0
2024-01-29 14:55:00,37.76,37.78,37.75,37.77,64388.0,34.9998,35.0184,34.9906,35.0091,64388.0
2024-01-29 15:00:00,37.77,37.92,37.77,37.92,128766.0,35.0091,35.1482,35.0091,35.1482,128766.0
2024-01-29 15:05:00,37.91,37.98,37.9,37.95,124623.0,35.1389,35.2038,35.1296,35.176,124623.0
2024-01-29 15:10:00,37.95,38.02,37.94,38.01,93032.0,35.176,35.2408,35.1667,35.2316,93032.0
2024-01-29 15:15:00,38.01,38.11,38.0,38.11,128563.0,35.2316,35.3243,35.2223,35.3243,128563.0
2024-01-29 15:20:00,38.11,38.15,38.08,38.15,81416.0,35.3243,35.3613,35.2965,35.3613,81416.0
2024-01-29 15:25:00,38.15,38.21,38.1,38.11,203292.0,35.3613,35.417,35.315,35.3243,203292.0
2024-01-29 15:30:00,38.11,38.12,38.01,38.01,142088.0,35.3243,35.3335,35.2316,35.2316,142088.0
2024-01-29 15:35:00,38.01,38.03,37.95,37.98,103159.0,35.2316,35.2501,35.176,35.2038,103159.0
2024-01-29 15:40:00,37.97,37.97,37.91,37.91,94666.0,35.1945,35.1945,35.1389,35.1389,94666.0
2024-01-29 15:45:00,37.91,37.93,37.87,37.89,151004.0,35.1389,35.1574,35.1018,35.1203,151004.0
2024-01-29 15:50:00,37.89,37.98,37.88,37.94,222423.0,35.1203,35.2038,35.1111,35.1667,222423.0
2024-01-29 15:55:00,37.95,38.09,37.93,38.09,436259.0,35.176,35.3057,35.1574,35.3057,436259.0
2024-01-30 09:30:00,38.12,38.29,38.01,38.28,159425.0,35.3335,35.4911,35.2316,35.4818,159425.0
2024-01-30 09:35:00,38.27,38.3,38.11,38.2,66110.0,35.4726,35.5004,35.3243,35.4077,66110.0
2024-01-30 09:40:00,38.21,38.22,38.13,38.15,62596.0,35.417,35.4262,35.3428,35.3613,62596.0
2024-01-30 09:45:00,38.14,38.22,38.09,38.21,42439.0,35.3521,35.4262,35.3057,35.417,42439.0
2024-01-30 09:50:00,38.22,38.26,38.15,38.26,46786.0,35.4262,35.4633,35.3613,35.4633,46786.0
2024-01-30 09:55:00,38.25,38.31,38.21,38.29,58480.0,35.454,35.5096,35.417,35.4911,58480.0
2024-01-30 10:00:00,38.29,38.3,38.1,38.14,97594.0,35.4911,35.5004,35.315,35.3521,97594.0
2024-01-30 10:05:00,38.14,38.22,38.1,38.22,39822.0,35.3521,35.4262,35.315,35.4262,39822.0
2024-01-30 10:10:00,38.22,38.26,38.13,38.16,51852.0,35.4262,35.4633,35.3428,35.3706,51852.0
2024-01-30 10:15:00,38.16,38.23,38.14,38.22,44296.0,35.3706,35.4355,35.3521,35.4262,44296.0
2024-01-30 10:20:00,38.22,38.25,38.16,38.22,36252.0,35.4262,35.454,35.3706,35.4262,36252.0
2024-01-30 10:25:00,38.21,38.23,38.17,38.2,52882.0,35.417,35.4355,35.3799,35.4077,52882.0
2024-01-30 10:30:00,38.2,38.26,38.18,38.26,42380.0,35.4077,35.4633,35.3891,35.4633,42380.0
2024-01-30 10:35:00,38.27,38.27,38.17,38.18,40563.0,35.4726,35.4726,35.3799,35.3891,40563.0
2024-01-30 10:40:00,38.18,38.27,38.17,38.27,55530.0,35.3891,35.4726,35.3799,35.4726,55530.0
2024-01-30 10:45:00,38.27,38.29,38.24,38.28,48738.0,35.4726,35.4911,35.4448,35.4818,48738.0
2024-01-30 10:50:00,38.27,38.3,38.23,38.3,91212.0,35.4726,35.5004,35.4355,35.5004,91212.0
2024-01-30 10:55:00,38.29,38.35,38.27,38.33,53804.0,35.4911,35.5467,35.4726,35.5282,53804.0
2024-01-30 11:00:00,38.33,38.39,38.31,38.37,110544.0,35.5282,35.5838,35.5096,35.5653,110544.0
2024-01-30 11:05:00,38.36,38.38,38.3,38.34,53001.0,35.556,35.5745,35.5004,35.5375,53001.0
2024-01-30 11:10:00,38.33,38.34,38.31,38.31,56588.0,35.5282,35.5375,35.5096,35.5096,56588.0
2024-01-30 11:15:00,38.32,38.34,38.26,38.27,29725.0,35.5189,35.5375,35.4633,35.4726,29725.0
2024-01-30 11:20:00,38.26,38.34,38.25,38.32,45313.0,35.4633,35.5375,35.454,35.5189,45313.0
2024-01-30 11:25:00,38.32,38.37,38.31,38.36,25307.0,35.5189,35.5653,35.5096,35.556,25307.0
2024-01-30 11:30:00,38.36,38.4,38.34,38.38,27412.0,35.556,35.5931,35.5375,35.5745,27412.0
2024-01-30 11:35:00,38.39,38.47,38.38,38.47,41971.0,35.5838,35.6579,35.5745,35.6579,41971.0
2024-01-30 11:40:00,38.47,38.48,38.39,38.41,78777.0,35.6579,35.6672,35.5838,35.6023,78777.0
2024-01-30 11:45:00,38.41,38.42,38.39,38.4,37368.0,35.6023,35.6116,35.5838,35.5931,37368.0
2024-01-30 11:50:00,38.41,38.42,38.38,38.4,45962.0,35.6023,35.6116,35.5745,35.5931,45962.0
2024-01-30 11:55:00,38.4,38.42,38.37,38.39,42637.0,35.5931,35.6116,35.5653,35.5838,42637.0
2024-01-30 12:00:00,38.39,38.4,38.37,38.38,27386.0,35.5838,35.5931,35.5653,35.5745,27386.0
2024-01-30 12:05:00,38.38,38.41,38.34,38.39,74656.0,35.5745,35.6023,35.5375,35.5838,74656.0
2024-01-30 12:10:00,38.4,38.41,38.38,38.39,88869.0,35.5931,35.6023,35.5745,35.5838,88869.0
2024-01-30 12:15:00,38.4,38.4,38.36,38.37,57625.0,35.5931,35.5931,35.556,35.5653,57625.0
2024-01-30 12:20:00,38.37,38.38,38.32,38.36,125462.0,35.5653,35.5745,35.5189,35.556,125462.0
2024-01-30 12:25:00,38.35,38.38,38.33,38.34,29107.0,35.5467,35.5745,35.5282,35.5375,29107.0
2024-01-30 12:30:00,38.33,38.38,38.31,38.32,91302.0,35.5282,35.5745,35.5096,35.5189,91302.0
2024-01-30 12:35:00,38.32,38.35,38.3,38.33,72381.0,35.5189,35.5467,35.5004,35.5282,72381.0
2024-01-30 12:40:00,38.33,38.34,38.31,38.34,64233.0,35.5282,35.5375,35.5096,35.5375,64233.0
2024-01-30 12:45:00,38.34,38.4,38.33,38.38,25328.0,35.5375,35.5931,35.5282,35.5745,25328.0
2024-01-30 12:50:00,38.38,38.38,38.34,38.35,26018.0,35.5745,35.5745,35.5375,35.5467,26018.0
2024-01-30 12:55:00,38.35,38.36,38.3,38.3,32563.0,35.5467,35.556,35.5004,35.5004,32563.0
2024-01-30 13:00:00,38.31,38.33,38.3,38.31,52138.0,35.5096,35.5282,35.5004,35.5096,52138.0
2024-01-30 13:05:00,38.31,38.32,38.28,38.28,52350.0,35.5096,35.5189,35.4818,35.4818,52350.0
2024-01-30 13:10:00,38.29,38.34,38.29,38.33,42278.0,35.4911,35.5375,35.4911,35.5282,42278.0
2024-01-30 13:15:00,38.33,38.35,38.32,38.32,65076.0,35.5282,35.5467,35.5189,35.5189,65076.0
2024-01-30 13:20:00,38.33,38.36,38.32,38.34,144906.0,35.5282,35.556,35.5189,35.5375,144906.0
2024-01-30 13:25:00,38.34,38.37,38.34,38.35,36994.0,35.5375,35.5653,35.5375,35.5467,36994.0
2024-01-30 13:30:00,38.35,38.37,38.34,38.35,32330.0,35.5467,35.5653,35.5375,35.5467,32330.0
2024-01-30 13:35:00,38.35,38.36,38.29,38.3,44418.0,35.5467,35.556,35.4911,35.5004,44418.0
2024-01-30 13:40:00,38.31,38.32,38.29,38.3,54219.0,35.5096,35.5189,35.4911,35.5004,54219.0
2024-01-30 13:45:00,38.3,38.32,38.28,38.29,39511.0,35.5004,35.5189,35.4818,35.4911,39511.0
2024-01-30 13:50:00,38.3,38.32,38.29,38.31,40234.0,35.5004,35.5189,35.4911,35.5096,40234.0
2024-01-30 13:55:00,38.32,38.34,38.29,38.32,56333.0,35.5189,35.5375,35.4911,35.5189,56333.0
2024-01-30 14:00:00,38.32,38.34,38.31,38.33,37240.0,35.5189,35.5375,35.5096,35.5282,37240.0
2024-01-30 14:05:00,38.32,38.36,38.3,38.34,41665.0,35.5189,35.556,35.5004,35.5375,41665.0
2024-01-30 14:10:00,38.35,38.4,38.34,38.39,34756.0,35.5467,35.5931,35.5375,35.5838,34756.0
2024-01-30 14:15:00,38.39,38.4,38.34,38.35,59204.0,35.5838,35.5931,35.5375,35.5467,59204.0
2024-01-30 14:20:00,38.34,38.36,38.33,38.34,28151.0,35.5375,35.556,35.5282,35.5375,28151.0
2024-01-30 14:25:00,38.35,38.36,38.32,38.33,33783.0,35.5467,35.556,35.5189,35.5282,33783.0
2024-01-30 14:30:00,38.33,38.34,38.3,38.33,58650.0,35.5282,35.5375,35.5004,35.5282,58650.0
2024-01-30 14:35:00,38.33,38.33,38.29,38.3,53665.0,35.5282,35.5282,35.4911,35.5004,53665.0
2024-01-30 14:40:00,38.3,38.36,38.3,38.34,60704.0,35.5004,35.556,35.5004,35.5375,60704.0
2024-01-30 14:45:00,38.34,38.36,38.33,38.35,93625.0,35.5375,35.556,35.5282,35.5467,93625.0
2024-01-30 14:50:00,38.36,38.36,38.33,38.34,75361.0,35.556,35.556,35.5282,35.5375,75361.0
2024-01-30 14:55:00,38.35,38.37,38.33,38.37,65522.0,35.5467,35.5653,35.5282,35.5653,65522.0
2024-01-30 15:00:00,38.37,38.39,38.34,38.36,54553.0,35.5653,35.5838,35.5375,35.556,54553.0
2024-01-30 15:05:00,38.36,38.36,38.32,38.33,71440.0,35.556,35.556,35.5189,35.5282,71440.0
2024-01-30 15:10:00,38.33,38.34,38.31,38.32,61733.0,35.5282,35.5375,35.5096,35.5189,61733.0
2024-01-30 15:15:00,38.32,38.34,38.31,38.32,53873.0,35.5189,35.5375,35.5096,35.5189,53873.0
2024-01-30 15:20:00,38.33,38.33,38.31,38.33,47215.0,35.5282,35.5282,35.5096,35.5282,47215.0
2024-01-30 15:25:00,38.33,38.37,38.32,38.34,122175.0,35.5282,35.5653,35.5189,35.5375,122175.0
2024-01-30 15:30:00,38.34,38.35,38.29,38.3,259646.0,35.5375,35.5467,35.4911,35.5004,259646.0
2024-01-30 15:35:00,38.3,38.31,38.26,38.27,132439.0,35.5004,35.5096,35.4633,35.4726,132439.0
2024-01-30 15:40:00,38.27,38.31,38.24,38.27,182004.0,35.4726,35.5096,35.4448,35.4726,182004.0
2024-01-30 15:45:00,38.27,38.28,38.23,38.25,145900.0,35.4726,35.4818,35.4355,35.454,145900.0
2024-01-30 15:50:00,38.24,38.28,38.19,38.19,212469.0,35.4448,35.4818,35.3984,35.3984,212469.0
2024-01-30 15:55:00,38.19,38.21,38.17,38.17,619568.0,35.3984,35.417,35.3799,35.3799,619568.0
2024-01-31 09:30:00,37.41,37.58,36.91,37.2,492066.0,34.6754,34.833,34.212,34.4808,492066.0
2024-01-31 09:35:00,37.19,37.68,37.19,37.66,178627.0,34.4715,34.9257,34.4715,34.9072,178627.0
2024-01-31 09:40:00,37.66,37.86,37.65,37.77,145326.0,34.9072,35.0925,34.8979,35.0091,145326.0
2024-01-31 09:45:00,37.77,37.78,37.53,37.66,145020.0,35.0091,35.0184,34.7867,34.9072,145020.0
2024-01-31 09:50:00,37.65,37.72,37.56,37.6,98252.0,34.8979,34.9628,34.8145,34.8515,98252.0
2024-01-31 09:55:00,37.59,37.6,37.48,37.57,71055.0,34.8423,34.8515,34.7403,34.8237,71055.0
2024-01-31 10:00:00,37.58,37.71,37.56,37.66,36090.0,34.833,34.9535,34.8145,34.9072,36090.0
2024-01-31 10:05:00,37.65,37.69,37.56,37.6,25844.0,34.8979,34.935,34.8145,34.8515,25844.0
2024-01-31 10:10:00,37.61,37.64,37.54,37.6,85067.0,34.8608,34.8886,34.7959,34.8515,85067.0
2024-01-31 10:15:00,37.59,37.66,37.56,37.57,168060.0,34.8423,34.9072,34.8145,34.8237,168060.0
2024-01-31 10:20:00,37.56,37.77,37.56,37.72,135675.0,34.8145,35.0091,34.8145,34.9628,135675.0
2024-01-31 10:25:00,37.72,37.9,37.72,37.87,65188.0,34.9628,35.1296,34.9628,35.1018,65188.0
2024-01-31 10:30:00,37.87,37.9,37.8,37.8,49134.0,35.1018,35.1296,35.0369,35.0369,49134.0
2024-01-31 10:35:00,37.8,37.81,37.73,37.75,40781.0,35.0369,35.0462,34.972,34.9906,40781.0
2024-01-31 10:40:00,37.75,37.75,37.63,37.67,49079.0,34.9906,34.9906,34.8794,34.9164,49079.0
2024-01-31 10:45:00,37.67,37.78,37.66,37.75,61525.0,34.9164,35.0184,34.9072,34.9906,61525.0
2024-01-31 10:50:00,37.74,37.77,37.68,37.77,37839.0,34.9813,35.0091,34.9257,35.0091,37839.0
2024-01-31 10:55:00,37.77,37.78,37.7,37.73,43099.0,35.0091,35.0184,34.9442,34.972,43099.0
2024-01-31 11:00:00,37.73,37.8,37.72,37.78,30378.0,34.972,35.0369,34.9628,35.0184,30378.0
2024-01-31 11:05:00,37.77,37.83,37.76,37.82,53277.0,35.0091,35.0647,34.9998,35.0555,53277.0
2024-01-31 11:10:00,37.82,37.89,37.79,37.86,36059.0,35.0555,35.1203,35.0277,35.0925,36059.0
2024-01-31 11:15:00,37.86,37.87,37.75,37.77,44366.0,35.0925,35.1018,34.9906,35.0091,44366.0
2024-01-31 11:20:00,37.77,37.8,37.73,37.75,56254.0,35.0091,35.0369,34.972,34.9906,56254.0
2024-01-31 11:25:00,37.74,37.76,37.71,37.73,39207.0,34.9813,34.9998,34.9535,34.972,39207.0
2024-01-31 11:30:00,37.74,37.78,37.71,37.77,68213.0,34.9813,35.0184,34.9535,35.0091,68213.0
2024-01-31 11:35:00,37.77,37.78,37.68,37.69,108071.0,35.0091,35.0184,34.9257,34.935,108071.0
2024-01-31 11:40:00,37.68,37.71,37.62,37.63,39693.0,34.9257,34.9535,34.8701,34.8794,39693.0
2024-01-31 11:45:00,37.63,37.68,37.6,37.66,55987.0,34.8794,34.9257,34.8515,34.9072,55987.0
2024-01-31 11:50:00,37.66,37.75,37.66,37.72,27971.0,34.9072,34.9906,34.9072,34.9628,27971.0
2024-01-31 11:55:00,37.71,37.77,37.71,37.73,42544.0,34.9535,35.0091,34.9535,34.972,42544.0
2024-01-31 12:00:00,37.72,37.77,37.7,37.77,22125.0,34.9628,35.0091,34.9442,35.0091,22125.0
2024-01-31 12:05:00,37.77,37.8,37.73,37.78,46851.0,35.0091,35.0369,34.972,35.0184,46851.0
2024-01-31 12:10:00,37.78,37.79,37.74,37.77,44274.0,35.0184,35.0277,34.9813,35.0091,44274.0
2024-01-31 12:15:00,37.79,37.81,37.76,37.77,38288.0,35.0277,35.0462,34.9998,35.0091,38288.0
2024-01-31 12:20:00,37.78,37.84,37.77,37.83,25887.0,35.0184,35.074,35.0091,35.0647,25887.0
2024-01-31 12:25:00,37.83,37.85,37.79,37.84,23102.0,35.0647,35.0833,35.0277,35.074,23102.0
2024-01-31 12:30:00,37.83,37.85,37.8,37.83,32296.0,35.0647,35.0833,35.0369,35.0647,32296.0
2024-01-31 12:35:00,37.83,37.83,37.75,37.76,44532.0,35.0647,35.0647,34.9906,34.9998,44532.0
2024-01-31 12:40:00,37.76,37.81,37.75,37.79,18871.0,34.9998,35.0462,34.9906,35.0277,18871.0
2024-01-31 12:45:00,37.79,37.82,37.77,37.82,12364.0,35.0277,35.0555,35.0091,35.0555,12364.0
2024-01-31 12:50:00,37.81,37.84,37.77,37.78,14169.0,35.0462,35.074,35.0091,35.0184,14169.0
2024-01-31 12:55:00,37.78,37.81,37.78,37.8,10987.0,35.0184,35.0462,35.0184,35.0369,10987.0
2024-01-31 13:00:00,37.79,37.79,37.76,37.79,15946.0,35.0277,35.0277,34.9998,35.0277,15946.0
2024-01-31 13:05:00,37.79,37.83,37.78,37.81,28413.0,35.0277,35.0647,35.0184,35.0462,28413.0
2024-01-31 13:10:00,37.8,37.83,37.77,37.82,31678.0,35.0369,35.0647,35.0091,35.0555,31678.0
2024-01-31 13:15:00,37.83,37.87,37.82,37.84,42194.0,35.0647,35.1018,35.0555,35.074,42194.0
2024-01-31 13:20:00,37.84,37.85,37.77,37.8,32934.0,35.074,35.0833,35.0091,35.0369,32934.0
2024-01-31 13:25:00,37.79,37.83,37.79,37.83,39925.0,35.0277,35.0647,35.0277,35.0647,39925.0
2024-01-31 13:30:00,37.84,37.87,37.83,37.84,33926.0,35.074,35.1018,35.0647,35.074,33926.0
2024-01-31 13:35:00,37.85,37.9,37.85,37.87,60586.0,35.0833,35.1296,35.0833,35.1018,60586.0
2024-01-31 13:40:00,37.86,37.89,37.86,37.88,29562.0,35.0925,35.1203,35.0925,35.1111,29562.0
2024-01-31 13:45:00,37.88,37.92,37.87,37.91,35907.0,35.1111,35.1482,35.1018,35.1389,35907.0
2024-01-31 13:50:00,37.91,37.93,37.89,37.92,73612.0,35.1389,35.1574,35.1203,35.1482,73612.0
2024-01-31 13:55:00,37.92,37.93,37.82,37.82,62899.0,35.1482,35.1574,35.0555,35.0555,62899.0
2024-01-31 14:00:00,37.83,37.89,37.64,37.72,89267.0,35.0647,35.1203,34.8886,34.9628,89267.0
2024-01-31 14:05:00,37.74,37.8,37.66,37.7,30975.0,34.9813,35.0369,34.9072,34.9442,30975.0
2024-01-31 14:10:00,37.71,37.78,37.67,37.72,58114.0,34.9535,35.0184,34.9164,34.9628,58114.0
2024-01-31 14:15:00,37.71,37.78,37.69,37.71,47577.0,34.9535,35.0184,34.935,34.9535,47577.0
2024-01-31 14:20:00,37.7,37.75,37.64,37.7,125177.0,34.9442,34.9906,34.8886,34.9442,125177.0
2024-01-31 14:25:00,37.69,37.75,37.65,37.67,34574.0,34.935,34.9906,34.8979,34.9164,34574.0
2024-01-31 14:30:00,37.66,37.75,37.64,37.71,57064.0,34.9072,34.9906,34.8886,34.9535,57064.0
2024-01-31 14:35:00,37.7,37.89,37.63,37.86,115337.0,34.9442,35.1203,34.8794,35.0925,115337.0
2024-01-31 14:40:00,37.87,38.05,37.87,37.97,211180.0,35.1018,35.2686,35.1018,35.1945,211180.0
2024-01-31 14:45:00,37.98,38.02,37.8,37.8,135115.0,35.2038,35.2408,35.0369,35.0369,135115.0
2024-01-31 14:50:00,37.81,37.82,37.61,37.7,68297.0,35.0462,35.0555,34.8608,34.9442,68297.0
2024-01-31 14:55:00,37.7,37.72,37.59,37.62,99542.0,34.9442,34.9628,34.8423,34.8701,99542.0
2024-01-31 15:00:00,37.61,37.63,37.34,37.38,318230.0,34.8608,34.8794,34.6105,34.6476,318230.0
2024-01-31 15:05:00,37.38,37.41,37.21,37.37,232605.0,34.6476,34.6754,34.4901,34.6384,232605.0
2024-01-31 15:10:00,37.38,37.44,37.33,37.43,151874.0,34.6476,34.7032,34.6013,34.694,151874.0
2024-01-31 15:15:00,37.42,37.51,37.39,37.44,267775.0,34.6847,34.7681,34.6569,34.7032,267775.0
2024-01-31 15:20:00,37.45,37.56,37.44,37.48,198653.0,34.7125,34.8145,34.7032,34.7403,198653.0
2024-01-31 15:25:00,37.48,37.49,37.41,37.43,284225.0,34.7403,34.7496,34.6754,34.694,284225.0
2024-01-31 15:30:00,37.42,37.45,37.31,37.33,426665.0,34.6847,34.7125,34.5827,34.6013,426665.0
2024-01-31 15:35:00,37.34,37.34,37.24,37.32,353303.0,34.6105,34.6105,34.5179,34.592,353303.0
2024-01-31 15:40:00,37.32,37.34,37.16,37.16,221990.0,34.592,34.6105,34.4437,34.4437,221990.0
2024-01-31 15:45:00,37.16,37.19,37.1,37.11,199560.0,34.4437,34.4715,34.3881,34.3974,199560.0
2024-01-31 15:50:00,37.1,37.13,37.03,37.12,373981.0,34.3881,34.4159,34.3232,34.4066,373981.0
2024-01-31 15:55:00,37.13,37.18,37.04,37.06,568669.0,34.4159,34.4622,34.3325,34.351,568669.0
2024-02-01 09:30:00,37.25,37.3,37.08,37.26,184353.0,34.5271,34.5735,34.3696,34.5364,184353.0
2024-02-01 09:35:00,37.24,37.28,37.04,37.11,219187.0,34.5179,34.5549,34.3325,34.3974,219187.0
2024-02-01 09:40:00,37.1,37.1,36.85,36.86,104478.0,34.3881,34.3881,34.1564,34.1656,104478.0
2024-02-01 09:45:00,36.85,36.86,36.62,36.68,148831.0,34.1564,34.1656,33.9432,33.9988,148831.0
2024-02-01 09:50:00,36.69,36.74,36.45,36.49,167821.0,34.0081,34.0544,33.7856,33.8227,167821.0
2024-02-01 09:55:00,36.48,36.5,36.22,36.38,177492.0,33.8134,33.832,33.5724,33.7207,177492.0
2024-02-01 10:00:00,36.36,36.39,36.08,36.31,201140.0,33.7022,33.73,33.4427,33.6558,201140.0
2024-02-01 10:05:00,36.31,36.5,36.27,36.5,114641.0,33.6558,33.832,33.6188,33.832,114641.0
2024-02-01 10:10:00,36.5,36.52,36.35,36.44,351560.0,33.832,33.8505,33.6929,33.7763,351560.0
2024-02-01 10:15:00,36.46,36.58,36.41,36.42,157944.0,33.7949,33.9061,33.7485,33.7578,157944.0
2024-02-01 10:20:00,36.41,36.42,36.22,36.23,112994.0,33.7485,33.7578,33.5724,33.5817,112994.0
2024-02-01 10:25:00,36.22,36.35,36.19,36.32,139986.0,33.5724,33.6929,33.5446,33.6651,139986.0
2024-02-01 10:30:00,36.32,36.4,36.19,36.25,134482.0,33.6651,33.7393,33.5446,33.6002,134482.0
2024-02-01 10:35:00,36.25,36.25,36.06,36.11,187841.0,33.6002,33.6002,33.4241,33.4705,187841.0
2024-02-01 10:40:00,36.12,36.13,35.95,35.97,208003.0,33.4797,33.489,33.3222,33.3407,208003.0
2024-02-01 10:45:00,35.96,36.0,35.87,35.9,99027.0,33.3314,33.3685,33.248,33.2758,99027.0
2024-02-01 10:50:00,35.89,35.91,35.71,35.75,206192.0,33.2665,33.2851,33.0997,33.1368,206192.0
2024-02-01 10:55:00,35.74,35.75,35.52,35.52,199898.0,33.1275,33.1368,32.9236,32.9236,199898.0
2024-02-01 11:00:00,35.52,35.56,35.46,35.53,185773.0,32.9236,32.9607,32.868,32.9329,185773.0
2024-02-01 11:05:00,35.53,35.55,35.19,35.29,419538.0,32.9329,32.9514,32.6177,32.7104,419538.0
2024-02-01 11:10:00,35.28,35.41,35.26,35.38,358117.0,32.7011,32.8216,32.6826,32.7938,358117.0
2024-02-01 11:15:00,35.39,35.6,35.36,35.52,144362.0,32.8031,32.9977,32.7753,32.9236,144362.0
2024-02-01 11:20:00,35.52,35.56,35.4,35.56,166271.0,32.9236,32.9607,32.8124,32.9607,166271.0
2024-02-01 11:25:00,35.56,35.57,35.39,35.48,131546.0,32.9607,32.9699,32.8031,32.8865,131546.0
2024-02-01 11:30:00,35.48,35.76,35.48,35.73,127593.0,32.8865,33.146,32.8865,33.1182,127593.0
2024-02-01 11:35:00,35.73,35.77,35.6,35.65,124613.0,33.1182,33.1553,32.9977,33.0441,124613.0
2024-02-01 11:40:00,35.65,35.82,35.65,35.82,303875.0,33.0441,33.2017,33.0441,33.2017,303875.0
2024-02-01 11:45:00,35.83,35.87,35.77,35.84,112574.0,33.2109,33.248,33.1553,33.2202,112574.0
2024-02-01 11:50:00,35.84,35.9,35.84,35.89,72137.0,33.2202,33.2758,33.2202,33.2665,72137.0
2024-02-01 11:55:00,35.89,35.94,35.87,35.89,53994.0,33.2665,33.3129,33.248,33.2665,53994.0
2024-02-01 12:00:00,35.9,36.11,35.89,36.09,46010.0,33.2758,33.4705,33.2665,33.4519,46010.0
2024-02-01 12:05:00,36.08,36.3,36.07,36.3,72921.0,33.4427,33.6466,33.4334,33.6466,72921.0
2024-02-01 12:10:00,36.3,36.34,36.11,36.13,101351.0,33.6466,33.6836,33.4705,33.489,101351.0
2024-02-01 12:15:00,36.13,36.34,36.12,36.32,368775.0,33.489,33.6836,33.4797,33.6651,368775.0
2024-02-01 12:20:00,36.31,36.42,36.26,36.42,121802.0,33.6558,33.7578,33.6095,33.7578,121802.0
2024-02-01 12:25:00,36.42,36.61,36.39,36.61,312009.0,33.7578,33.9339,33.73,33.9339,312009.0
2024-02-01 12:30:00,36.61,37.99,36.6,37.63,2283338.0,33.9339,35.213,33.9246,34.8794,2283338.0
2024-02-01 12:35:00,37.64,37.77,36.77,36.78,827352.0,34.8886,35.0091,34.0822,34.0915,827352.0
2024-02-01 12:40:00,36.78,37.51,36.72,37.3,653902.0,34.0915,34.7681,34.0359,34.5735,653902.0
2024-02-01 12:45:00,37.31,37.85,37.23,37.55,756991.0,34.5827,35.0833,34.5086,34.8052,756991.0
2024-02-01 12:50:00,37.54,37.64,37.32,37.61,278191.0,34.7959,34.8886,34.592,34.8608,278191.0
2024-02-01 12:55:00,37.61,37.75,37.32,37.34,394192.0,34.8608,34.9906,34.592,34.6105,394192.0
2024-02-01 13:00:00,37.33,37.39,36.93,36.93,217801.0,34.6013,34.6569,34.2305,34.2305,217801.0
2024-02-01 13:05:00,36.94,37.11,36.9,37.08,178336.0,34.2398,34.3974,34.2027,34.3696,178336.0
2024-02-01 13:10:00,37.07,37.16,36.98,37.12,134983.0,34.3603,34.4437,34.2769,34.4066,134983.0
2024-02-01 13:15:00,37.12,37.27,37.05,37.16,202107.0,34.4066,34.5457,34.3417,34.4437,202107.0
2024-02-01 13:20:00,37.17,37.23,37.16,37.23,139287.0,34.453,34.5086,34.4437,34.5086,139287.0
2024-02-01 13:25:00,37.23,37.31,37.19,37.21,129695.0,34.5086,34.5827,34.4715,34.4901,129695.0
2024-02-01 13:30:00,37.2,37.28,37.19,37.26,132002.0,34.4808,34.5549,34.4715,34.5364,132002.0
2024-02-01 13:35:00,37.26,37.26,37.08,37.14,133816.0,34.5364,34.5364,34.3696,34.4252,133816.0
2024-02-01 13:40:00,37.15,37.25,37.14,37.23,105812.0,34.4344,34.5271,34.4252,34.5086,105812.0
2024-02-01 13:45:00,37.23,37.3,37.2,37.25,99693.0,34.5086,34.5735,34.4808,34.5271,99693.0
2024-02-01 13:50:00,37.25,37.29,37.16,37.17,83494.0,34.5271,34.5642,34.4437,34.453,83494.0
2024-02-01 13:55:00,37.16,37.3,37.16,37.29,63389.0,34.4437,34.5735,34.4437,34.5642,63389.0
2024-02-01 14:00:00,37.29,37.32,37.22,37.27,95864.0,34.5642,34.592,34.4993,34.5457,95864.0
2024-02-01 14:05:00,37.27,37.28,37.19,37.22,54270.0,34.5457,34.5549,34.4715,34.4993,54270.0
2024-02-01 14:10:00,37.22,37.25,37.09,37.09,67369.0,34.4993,34.5271,34.3788,34.3788,67369.0
2024-02-01 14:15:00,37.09,37.1,36.95,37.01,262839.0,34.3788,34.3881,34.2491,34.3047,262839.0
2024-02-01 14:20:00,37.01,37.05,36.97,36.99,79008.0,34.3047,34.3417,34.2676,34.2861,79008.0
2024-02-01 14:25:00,36.99,37.0,36.9,36.9,83663.0,34.2861,34.2954,34.2027,34.2027,83663.0
2024-02-01 14:30:00,36.91,36.93,36.84,36.84,68562.0,34.212,34.2305,34.1471,34.1471,68562.0
2024-02-01 14:35:00,36.84,36.97,36.84,36.95,112308.0,34.1471,34.2676,34.1471,34.2491,112308.0
2024-02-01 14:40:00,36.95,36.98,36.9,36.94,143659.0,34.2491,34.2769,34.2027,34.2398,143659.0
2024-02-01 14:45:00,36.94,37.11,36.93,37.03,232292.0,34.2398,34.3974,34.2305,34.3232,232292.0
2024-02-01 14:50:00,37.04,37.06,36.97,36.98,152868.0,34.3325,34.351,34.2676,34.2769,152868.0
2024-02-01 14:55:00,36.98,37.02,36.97,36.98,248814.0,34.2769,34.3139,34.2676,34.2769,248814.0
2024-02-01 15:00:00,36.98,36.99,36.85,36.89,265561.0,34.2769,34.2861,34.1564,34.1934,265561.0
2024-02-01 15:05:00,36.89,36.91,36.78,36.8,269029.0,34.1934,34.212,34.0915,34.11,269029.0
2024-02-01 15:10:00,36.8,36.86,36.73,36.79,209104.0,34.11,34.1656,34.0451,34.1008,209104.0
2024-02-01 15:15:00,36.79,36.84,36.78,36.82,109865.0,34.1008,34.1471,34.0915,34.1286,109865.0
2024-02-01 15:20:00,36.81,36.84,36.73,36.74,125207.0,34.1193,34.1471,34.0451,34.0544,125207.0
2024-02-01 15:25:00,36.73,36.76,36.69,36.7,150317.0,34.0451,34.0729,34.0081,34.0173,150317.0
2024-02-01 15:30:00,36.71,36.77,36.67,36.69,172870.0,34.0266,34.0822,33.9895,34.0081,172870.0
2024-02-01 15:35:00,36.68,36.72,36.66,36.7,239212.0,33.9988,34.0359,33.9803,34.0173,239212.0
2024-02-01 15:40:00,36.7,36.73,36.65,36.66,246326.0,34.0173,34.0451,33.971,33.9803,246326.0
2024-02-01 15:45:00,36.66,36.66,36.55,36.55,331081.0,33.9803,33.9803,33.8783,33.8783,331081.0
2024-02-01 15:50:00,36.55,36.58,36.47,36.54,680589.0,33.8783,33.9061,33.8041,33.869,680589.0
2024-02-01 15:55:00,36.54,36.56,36.48,36.5,1735639.0,33.869,33.8876,33.8134,33.832,1735639.0
2024-02-02 09:30:00,36.27,36.54,36.09,36.14,325400.0,33.6188,33.869,33.4519,33.4983,325400.0
2024-02-02 09:35:00,36.14,36.27,35.96,36.05,130481.0,33.4983,33.6188,33.3314,33.4148,130481.0
2024-02-02 09:40:00,36.04,36.3,36.03,36.15,279446.0,33.4056,33.6466,33.3963,33.5075,279446.0
2024-02-02 09:45:00,36.16,36.35,36.13,36.26,178170.0,33.5168,33.6929,33.489,33.6095,178170.0
2024-02-02 09:50:00,36.26,36.28,36.06,36.13,124219.0,33.6095,33.628,33.4241,33.489,124219.0
2024-02-02 09:55:00,36.14,36.28,36.08,36.15,134977.0,33.4983,33.628,33.4427,33.5075,134977.0
2024-02-02 10:00:00,36.14,36.19,35.98,36.18,94247.0,33.4983,33.5446,33.35,33.5353,94247.0
2024-02-02 10:05:00,36.19,36.36,36.18,36.31,101444.0,33.5446,33.7022,33.5353,33.6558,101444.0
2024-02-02 10:10:00,36.3,36.38,36.25,36.37,152967.0,33.6466,33.7207,33.6002,33.7115,152967.0
2024-02-02 10:15:00,36.36,36.56,36.32,36.51,139019.0,33.7022,33.8876,33.6651,33.8412,139019.0
2024-02-02 10:20:00,36.5,36.7,36.46,36.69,154272.0,33.832,34.0173,33.7949,34.0081,154272.0
2024-02-02 10:25:00,36.69,36.73,36.53,36.53,151473.0,34.0081,34.0451,33.8598,33.8598,151473.0
2024-02-02 10:30:00,36.55,36.56,36.4,36.48,116674.0,33.8783,33.8876,33.7393,33.8134,116674.0
2024-02-02 10:35:00,36.48,36.53,36.41,36.52,102069.0,33.8134,33.8598,33.7485,33.8505,102069.0
2024-02-02 10:40:00,36.53,36.65,36.51,36.62,78467.0,33.8598,33.971,33.8412,33.9432,78467.0
2024-02-02 10:45:00,36.62,36.67,36.5,36.53,43337.0,33.9432,33.9895,33.832,33.8598,43337.0
2024-02-02 10:50:00,36.54,36.54,36.38,36.39,69008.0,33.869,33.869,33.7207,33.73,69008.0
2024-02-02 10:55:00,36.38,36.52,36.36,36.5,120876.0,33.7207,33.8505,33.7022,33.832,120876.0
2024-02-02 11:00:00,36.51,36.54,36.41,36.45,92677.0,33.8412,33.869,33.7485,33.7856,92677.0
2024-02-02 11:05:00,36.45,36.5,36.42,36.47,63860.0,33.7856,33.832,33.7578,33.8041,63860.0
2024-02-02 11:10:00,36.47,36.54,36.43,36.51,64419.0,33.8041,33.869,33.7671,33.8412,64419.0
2024-02-02 11:15:00,36.51,36.59,36.49,36.54,67271.0,33.8412,33.9154,33.8227,33.869,67271.0
2024-02-02 11:20:00,36.53,36.58,36.49,36.54,70455.0,33.8598,33.9061,33.8227,33.869,70455.0
2024-02-02 11:25:00,36.54,36.64,36.45,36.63,73931.0,33.869,33.9617,33.7856,33.9524,73931.0
2024-02-02 11:30:00,36.63,36.75,36.63,36.74,63709.0,33.9524,34.0637,33.9524,34.0544,63709.0
2024-02-02 11:35:00,36.74,36.77,36.7,36.75,46127.0,34.0544,34.0822,34.0173,34.0637,46127.0
2024-02-02 11:40:00,36.75,36.8,36.73,36.73,87612.0,34.0637,34.11,34.0451,34.0451,87612.0
2024-02-02 11:45:00,36.73,36.76,36.68,36.73,74872.0,34.0451,34.0729,33.9988,34.0451,74872.0
2024-02-02 11:50:00,36.73,36.77,36.62,36.63,82326.0,34.0451,34.0822,33.9432,33.9524,82326.0
2024-02-02 11:55:00,36.64,36.69,36.59,36.62,68178.0,33.9617,34.0081,33.9154,33.9432,68178.0
2024-02-02 12:00:00,36.61,36.67,36.6,36.63,58439.0,33.9339,33.9895,33.9246,33.9524,58439.0
2024-02-02 12:05:00,36.63,36.65,36.52,36.53,68078.0,33.9524,33.971,33.8505,33.8598,68078.0
2024-02-02 12:10:00,36.53,36.59,36.53,36.59,67230.0,33.8598,33.9154,33.8598,33.9154,67230.0
2024-02-02 12:15:00,36.59,36.61,36.55,36.59,42320.0,33.9154,33.9339,33.8783,33.9154,42320.0
2024-02-02 12:20:00,36.59,36.63,36.56,36.63,30775.0,33.9154,33.9524,33.8876,33.9524,30775.0
2024-02-02 12:25:00,36.63,36.72,36.59,36.7,59110.0,33.9524,34.0359,33.9154,34.0173,59110.0
2024-02-02 12:30:00,36.71,36.76,36.68,36.7,39476.0,34.0266,34.0729,33.9988,34.0173,39476.0
2024-02-02 12:35:00,36.7,36.8,36.69,36.74,38206.0,34.0173,34.11,34.0081,34.0544,38206.0
2024-02-02 12:40:00,36.74,36.77,36.55,36.57,138014.0,34.0544,34.0822,33.8783,33.8968,138014.0
2024-02-02 12:45:00,36.58,36.65,36.5,36.64,77355.0,33.9061,33.971,33.832,33.9617,77355.0
2024-02-02 12:50:00,36.64,36.64,36.55,36.6,95512.0,33.9617,33.9617,33.8783,33.9246,95512.0
2024-02-02 12:55:00,36.59,36.7,36.58,36.7,40283.0,33.9154,34.0173,33.9061,34.0173,40283.0
2024-02-02 13:00:00,36.7,36.72,36.68,36.7,43979.0,34.0173,34.0359,33.9988,34.0173,43979.0
2024-02-02 13:05:00,36.7,36.75,36.63,36.66,261320.0,34.0173,34.0637,33.9524,33.9803,261320.0
2024-02-02 13:10:00,36.66,36.69,36.62,36.68,174268.0,33.9803,34.0081,33.9432,33.9988,174268.0
2024-02-02 13:15:00,36.68,36.79,36.66,36.77,28258.0,33.9988,34.1008,33.9803,34.0822,28258.0
2024-02-02 13:20:00,36.78,36.78,36.7,36.75,69199.0,34.0915,34.0915,34.0173,34.0637,69199.0
2024-02-02 13:25:00,36.76,36.76,36.6,36.62,44112.0,34.0729,34.0729,33.9246,33.9432,44112.0
2024-02-02 13:30:00,36.61,36.68,36.57,36.67,56771.0,33.9339,33.9988,33.8968,33.9895,56771.0
2024-02-02 13:35:00,36.67,36.68,36.56,36.66,103491.0,33.9895,33.9988,33.8876,33.9803,103491.0
2024-02-02 13:40:00,36.66,36.68,36.62,36.66,74460.0,33.9803,33.9988,33.9432,33.9803,74460.0
2024-02-02 13:45:00,36.66,36.68,36.59,36.64,113232.0,33.9803,33.9988,33.9154,33.9617,113232.0
2024-02-02 13:50:00,36.65,36.68,36.55,36.58,84074.0,33.971,33.9988,33.8783,33.9061,84074.0
2024-02-02 13:55:00,36.58,36.58,36.53,36.54,87350.0,33.9061,33.9061,33.8598,33.869,87350.0
2024-02-02 14:00:00,36.54,36.71,36.54,36.64,103124.0,33.869,34.0266,33.869,33.9617,103124.0
2024-02-02 14:05:00,36.64,36.67,36.62,36.64,159303.0,33.9617,33.9895,33.9432,33.9617,159303.0
2024-02-02 14:10:00,36.64,36.69,36.61,36.66,155284.0,33.9617,34.0081,33.9339,33.9803,155284.0
2024-02-02 14:15:00,36.66,36.7,36.62,36.63,213923.0,33.9803,34.0173,33.9432,33.9524,213923.0
2024-02-02 14:20:00,36.63,36.64,36.52,36.58,124525.0,33.9524,33.9617,33.8505,33.9061,124525.0
2024-02-02 14:25:00,36.58,36.58,36.5,36.54,107761.0,33.9061,33.9061,33.832,33.869,107761.0
2024-02-02 14:30:00,36.55,36.57,36.49,36.55,121783.0,33.8783,33.8968,33.8227,33.8783,121783.0
2024-02-02 14:35:00,36.55,36.6,36.55,36.57,98844.0,33.8783,33.9246,33.8783,33.8968,98844.0
2024-02-02 14:40:00,36.58,36.64,36.57,36.59,67467.0,33.9061,33.9617,33.8968,33.9154,67467.0
2024-02-02 14:45:00,36.59,36.62,36.57,36.58,131093.0,33.9154,33.9432,33.8968,33.9061,131093.0
2024-02-02 14:50:00,36.57,36.62,36.55,36.61,135590.0,33.8968,33.9432,33.8783,33.9339,135590.0
2024-02-02 14:55:00,36.61,36.66,36.58,36.65,54481.0,33.9339,33.9803,33.9061,33.971,54481.0
2024-02-02 15:00:00,36.66,36.66,36.56,36.62,71169.0,33.9803,33.9803,33.8876,33.9432,71169.0
2024-02-02 15:05:00,36.61,36.71,36.6,36.7,47199.0,33.9339,34.0266,33.9246,34.0173,47199.0
2024-02-02 15:10:00,36.7,36.73,36.65,36.66,63618.0,34.0173,34.0451,33.971,33.9803,63618.0
2024-02-02 15:15:00,36.66,36.73,36.66,36.72,56032.0,33.9803,34.0451,33.9803,34.0359,56032.0
2024-02-02 15:20:00,36.72,36.73,36.66,36.72,88007.0,34.0359,34.0451,33.9803,34.0359,88007.0
2024-02-02 15:25:00,36.71,36.83,36.69,36.83,73371.0,34.0266,34.1378,34.0081,34.1378,73371.0
2024-02-02 15:30:00,36.83,36.83,36.69,36.72,121810.0,34.1378,34.1378,34.0081,34.0359,121810.0
2024-02-02 15:35:00,36.71,36.75,36.65,36.7,124827.0,34.0266,34.0637,33.971,34.0173,124827.0
2024-02-02 15:40:00,36.7,36.72,36.63,36.64,116743.0,34.0173,34.0359,33.9524,33.9617,116743.0
2024-02-02 15:45:00,36.64,36.76,36.63,36.75,246327.0,33.9617,34.0729,33.9524,34.0637,246327.0
2024-02-02 15:50:00,36.75,36.86,36.74,36.86,262422.0,34.0637,34.1656,34.0544,34.1656,262422.0
2024-02-02 15:55:00,36.86,36.89,36.75,36.79,602534.0,34.1656,34.1934,34.0637,34.1008,602534.0
2024-02-05 09:30:00,36.49,36.57,36.13,36.24,241232.0,33.8227,33.8968,33.489,33.591,241232.0
2024-02-05 09:35:00,36.25,36.26,36.01,36.11,134839.0,33.6002,33.6095,33.3778,33.4705,134839.0
2024-02-05 09:40:00,36.11,36.17,36.01,36.15,146345.0,33.4705,33.5261,33.3778,33.5075,146345.0
2024-02-05 09:45:00,36.16,36.3,36.09,36.29,173139.0,33.5168,33.6466,33.4519,33.6373,173139.0
2024-02-05 09:50:00,36.3,36.36,36.24,36.34,93139.0,33.6466,33.7022,33.591,33.6836,93139.0
2024-02-05 09:55:00,36.33,36.34,36.25,36.3,76547.0,33.6744,33.6836,33.6002,33.6466,76547.0
2024-02-05 10:00:00,36.29,36.32,36.01,36.09,150613.0,33.6373,33.6651,33.3778,33.4519,150613.0
2024-02-05 10:05:00,36.08,36.11,35.97,36.05,282975.0,33.4427,33.4705,33.3407,33.4148,282975.0
2024-02-05 10:10:00,36.05,36.11,35.99,36.01,80919.0,33.4148,33.4705,33.3592,33.3778,80919.0
2024-02-05 10:15:00,36.01,36.04,35.81,35.95,210093.0,33.3778,33.4056,33.1924,33.3222,210093.0
2024-02-05 10:20:00,35.94,36.0,35.88,35.94,150819.0,33.3129,33.3685,33.2573,33.3129,150819.0
2024-02-05 10:25:00,35.94,36.0,35.9,35.95,97879.0,33.3129,33.3685,33.2758,33.3222,97879.0
2024-02-05 10:30:00,35.95,36.11,35.92,36.07,122241.0,33.3222,33.4705,33.2943,33.4334,122241.0
2024-02-05 10:35:00,36.09,36.11,36.03,36.09,66372.0,33.4519,33.4705,33.3963,33.4519,66372.0
2024-02-05 10:40:00,36.1,36.12,36.0,36.02,46428.0,33.4612,33.4797,33.3685,33.387,46428.0
2024-02-05 10:45:00,36.02,36.16,36.01,36.16,59149.0,33.387,33.5168,33.3778,33.5168,59149.0
2024-02-05 10:50:00,36.15,36.22,36.11,36.2,48445.0,33.5075,33.5724,33.4705,33.5539,48445.0
2024-02-05 10:55:00,36.2,36.2,36.13,36.16,48349.0,33.5539,33.5539,33.489,33.5168,48349.0
2024-02-05 11:00:00,36.17,36.18,36.07,36.15,36152.0,33.5261,33.5353,33.4334,33.5075,36152.0
2024-02-05 11:05:00,36.15,36.16,36.09,36.13,119763.0,33.5075,33.5168,33.4519,33.489,119763.0
2024-02-05 11:10:00,36.14,36.31,36.13,36.29,69341.0,33.4983,33.6558,33.489,33.6373,69341.0
2024-02-05 11:15:00,36.29,36.34,36.26,36.31,58731.0,33.6373,33.6836,33.6095,33.6558,58731.0
2024-02-05 11:20:00,36.32,36.32,36.22,36.26,56153.0,33.6651,33.6651,33.5724,33.6095,56153.0
2024-02-05 11:25:00,36.26,36.3,36.23,36.27,39514.0,33.6095,33.6466,33.5817,33.6188,39514.0
2024-02-05 11:30:00,36.27,36.31,36.25,36.27,47182.0,33.6188,33.6558,33.6002,33.6188,47182.0
2024-02-05 11:35:00,36.27,36.28,36.21,36.23,52023.0,33.6188,33.628,33.5631,33.5817,52023.0
2024-02-05 11:40:00,36.22,36.24,36.18,36.23,33259.0,33.5724,33.591,33.5353,33.5817,33259.0
2024-02-05 11:45:00,36.23,36.24,36.17,36.18,26822.0,33.5817,33.591,33.5261,33.5353,26822.0
2024-02-05 11:50:00,36.17,36.17,36.09,36.09,46710.0,33.5261,33.5261,33.4519,33.4519,46710.0
2024-02-05 11:55:00,36.09,36.12,36.06,36.09,49720.0,33.4519,33.4797,33.4241,33.4519,49720.0
2024-02-05 12:00:00,36.09,36.12,36.08,36.09,41059.0,33.4519,33.4797,33.4427,33.4519,41059.0
2024-02-05 12:05:00,36.09,36.14,36.08,36.13,69480.0,33.4519,33.4983,33.4427,33.489,69480.0
2024-02-05 12:10:00,36.14,36.17,36.12,36.17,50829.0,33.4983,33.5261,33.4797,33.5261,50829.0
2024-02-05 12:15:00,36.16,36.17,36.13,36.16,57795.0,33.5168,33.5261,33.489,33.5168,57795.0
2024-02-05 12:20:00,36.17,36.17,36.08,36.16,79119.0,33.5261,33.5261,33.4427,33.5168,79119.0
2024-02-05 12:25:00,36.16,36.16,36.11,36.16,51366.0,33.5168,33.5168,33.4705,33.5168,51366.0
2024-02-05 12:30:00,36.16,36.21,36.15,36.16,105673.0,33.5168,33.5631,33.5075,33.5168,105673.0
2024-02-05 12:35:00,36.17,36.22,36.15,36.19,35049.0,33.5261,33.5724,33.5075,33.5446,35049.0
2024-02-05 12:40:00,36.19,36.23,36.19,36.22,28928.0,33.5446,33.5817,33.5446,33.5724,28928.0
2024-02-05 12:45:00,36.22,36.23,36.16,36.18,23351.0,33.5724,33.5817,33.5168,33.5353,23351.0
2024-02-05 12:50:00,36.18,36.19,36.13,36.19,28945.0,33.5353,33.5446,33.489,33.5446,28945.0
2024-02-05 12:55:00,36.19,36.28,36.18,36.27,57365.0,33.5446,33.628,33.5353,33.6188,57365.0
2024-02-05 13:00:00,36.27,36.27,36.21,36.25,36840.0,33.6188,33.6188,33.5631,33.6002,36840.0
2024-02-05 13:05:00,36.25,36.29,36.24,36.25,24367.0,33.6002,33.6373,33.591,33.6002,24367.0
2024-02-05 13:10:00,36.25,36.28,36.22,36.27,30951.0,33.6002,33.628,33.5724,33.6188,30951.0
2024-02-05 13:15:00,36.27,36.3,36.23,36.3,30405.0,33.6188,33.6466,33.5817,33.6466,30405.0
2024-02-05 13:20:00,36.31,36.32,36.24,36.25,29564.0,33.6558,33.6651,33.591,33.6002,29564.0
2024-02-05 13:25:00,36.26,36.27,36.2,36.2,43865.0,33.6095,33.6188,33.5539,33.5539,43865.0
2024-02-05 13:30:00,36.2,36.23,36.19,36.23,32847.0,33.5539,33.5817,33.5446,33.5817,32847.0
2024-02-05 13:35:00,36.23,36.26,36.21,36.24,28383.0,33.5817,33.6095,33.5631,33.591,28383.0
2024-02-05 13:40:00,36.25,36.27,36.24,36.26,36313.0,33.6002,33.6188,33.591,33.6095,36313.0
2024-02-05 13:45:00,36.27,36.32,36.26,36.3,32317.0,33.6188,33.6651,33.6095,33.6466,32317.0
2024-02-05 13:50:00,36.3,36.31,36.25,36.3,59733.0,33.6466,33.6558,33.6002,33.6466,59733.0
2024-02-05 13:55:00,36.3,36.33,36.28,36.32,48523.0,33.6466,33.6744,33.628,33.6651,48523.0
2024-02-05 14:00:00,36.32,36.34,36.29,36.34,65027.0,33.6651,33.6836,33.6373,33.6836,65027.0
2024-02-05 14:05:00,36.34,36.37,36.31,36.34,28243.0,33.6836,33.7115,33.6558,33.6836,28243.0
2024-02-05 14:10:00,36.35,36.38,36.33,36.34,55151.0,33.6929,33.7207,33.6744,33.6836,55151.0
2024-02-05 14:15:00,36.34,36.39,36.34,36.37,33128.0,33.6836,33.73,33.6836,33.7115,33128.0
2024-02-05 14:20:00,36.36,36.4,36.34,36.35,39781.0,33.7022,33.7393,33.6836,33.6929,39781.0
2024-02-05 14:25:00,36.35,36.39,36.33,36.38,46928.0,33.6929,33.73,33.6744,33.7207,46928.0
2024-02-05 14:30:00,36.38,36.41,36.34,36.39,56977.0,33.7207,33.7485,33.6836,33.73,56977.0
2024-02-05 14:35:00,36.38,36.38,36.33,36.35,57935.0,33.7207,33.7207,33.6744,33.6929,57935.0
2024-02-05 14:40:00,36.36,36.43,36.35,36.4,106732.0,33.7022,33.7671,33.6929,33.7393,106732.0
2024-02-05 14:45:00,36.4,36.5,36.39,36.44,80156.0,33.7393,33.832,33.73,33.7763,80156.0
2024-02-05 14:50:00,36.45,36.46,36.39,36.42,62141.0,33.7856,33.7949,33.73,33.7578,62141.0
2024-02-05 14:55:00,36.43,36.45,36.41,36.43,73265.0,33.7671,33.7856,33.7485,33.7671,73265.0
2024-02-05 15:00:00,36.44,36.46,36.41,36.41,68566.0,33.7763,33.7949,33.7485,33.7485,68566.0
2024-02-05 15:05:00,36.41,36.42,36.35,36.35,74159.0,33.7485,33.7578,33.6929,33.6929,74159.0
2024-02-05 15:10:00,36.36,36.37,36.33,36.33,54604.0,33.7022,33.7115,33.6744,33.6744,54604.0
2024-02-05 15:15:00,36.33,36.37,36.32,36.37,64813.0,33.6744,33.7115,33.6651,33.7115,64813.0
2024-02-05 15:20:00,36.36,36.39,36.34,36.39,75862.0,33.7022,33.73,33.6836,33.73,75862.0
2024-02-05 15:25:00,36.39,36.45,36.38,36.44,101063.0,33.73,33.7856,33.7207,33.7763,101063.0
2024-02-05 15:30:00,36.44,36.45,36.41,36.45,76051.0,33.7763,33.7856,33.7485,33.7856,76051.0
2024-02-05 15:35:00,36.45,36.46,36.34,36.34,122639.0,33.7856,33.7949,33.6836,33.6836,122639.0
2024-02-05 15:40:00,36.34,36.35,36.23,36.23,108257.0,33.6836,33.6929,33.5817,33.5817,108257.0
2024-02-05 15:45:00,36.23,36.34,36.23,36.26,157395.0,33.5817,33.6836,33.5817,33.6095,157395.0
2024-02-05 15:50:00,36.26,36.34,36.25,36.31,226212.0,33.6095,33.6836,33.6002,33.6558,226212.0
2024-02-05 15:55:00,36.32,36.36,36.21,36.25,636968.0,33.6651,33.7022,33.5631,33.6002,636968.0
2024-02-06 09:30:00,36.29,36.31,36.09,36.27,132804.0,33.6373,33.6558,33.4519,33.6188,132804.0
2024-02-06 09:35:00,36.29,36.4,36.25,36.3,56371.0,33.6373,33.7393,33.6002,33.6466,56371.0
2024-02-06 09:40:00,36.32,36.42,36.26,36.33,97018.0,33.6651,33.7578,33.6095,33.6744,97018.0
2024-02-06 09:45:00,36.33,36.49,36.32,36.42,157495.0,33.6744,33.8227,33.6651,33.7578,157495.0
2024-02-06 09:50:00,36.43,36.47,36.37,36.45,98750.0,33.7671,33.8041,33.7115,33.7856,98750.0
2024-02-06 09:55:00,36.44,36.47,36.2,36.21,66153.0,33.7763,33.8041,33.5539,33.5631,66153.0
2024-02-06 10:00:00,36.21,36.26,36.12,36.13,100177.0,33.5631,33.6095,33.4797,33.489,100177.0
2024-02-06 10:05:00,36.13,36.19,36.01,36.19,176560.0,33.489,33.5446,33.3778,33.5446,176560.0
2024-02-06 10:10:00,36.17,36.18,35.95,35.95,115014.0,33.5261,33.5353,33.3222,33.3222,115014.0
2024-02-06 10:15:00,35.96,36.1,35.94,36.08,89190.0,33.3314,33.4612,33.3129,33.4427,89190.0
2024-02-06 10:20:00,36.08,36.12,35.99,36.06,70374.0,33.4427,33.4797,33.3592,33.4241,70374.0
2024-02-06 10:25:00,36.07,36.19,36.07,36.18,106563.0,33.4334,33.5446,33.4334,33.5353,106563.0
2024-02-06 10:30:00,36.19,36.21,36.16,36.17,78824.0,33.5446,33.5631,33.5168,33.5261,78824.0
2024-02-06 10:35:00,36.17,36.24,36.15,36.2,51096.0,33.5261,33.591,33.5075,33.5539,51096.0
2024-02-06 10:40:00,36.2,36.21,36.12,36.16,167033.0,33.5539,33.5631,33.4797,33.5168,167033.0
2024-02-06 10:45:00,36.16,36.18,36.05,36.05,64389.0,33.5168,33.5353,33.4148,33.4148,64389.0
2024-02-06 10:50:00,36.05,36.11,36.0,36.11,86757.0,33.4148,33.4705,33.3685,33.4705,86757.0
2024-02-06 10:55:00,36.12,36.14,36.0,36.01,49061.0,33.4797,33.4983,33.3685,33.3778,49061.0
2024-02-06 11:00:00,36.01,36.05,36.0,36.03,43457.0,33.3778,33.4148,33.3685,33.3963,43457.0
2024-02-06 11:05:00,36.03,36.08,35.97,35.98,46406.0,33.3963,33.4427,33.3407,33.35,46406.0
2024-02-06 11:10:00,35.98,36.0,35.95,35.98,74360.0,33.35,33.3685,33.3222,33.35,74360.0
2024-02-06 11:15:00,35.98,36.07,35.98,36.07,40776.0,33.35,33.4334,33.35,33.4334,40776.0
2024-02-06 11:20:00,36.07,36.14,36.04,36.14,54255.0,33.4334,33.4983,33.4056,33.4983,54255.0
2024-02-06 11:25:00,36.14,36.16,36.1,36.11,26459.0,33.4983,33.5168,33.4612,33.4705,26459.0
2024-02-06 11:30:00,36.11,36.11,36.06,36.09,38285.0,33.4705,33.4705,33.4241,33.4519,38285.0
2024-02-06 11:35:00,36.1,36.13,36.08,36.09,22935.0,33.4612,33.489,33.4427,33.4519,22935.0
2024-02-06 11:40:00,36.1,36.15,36.09,36.12,32142.0,33.4612,33.5075,33.4519,33.4797,32142.0
2024-02-06 11:45:00,36.13,36.13,36.07,36.08,18005.0,33.489,33.489,33.4334,33.4427,18005.0
2024-02-06 11:50:00,36.08,36.11,36.07,36.08,33897.0,33.4427,33.4705,33.4334,33.4427,33897.0
2024-02-06 11:55:00,36.08,36.14,36.06,36.07,67971.0,33.4427,33.4983,33.4241,33.4334,67971.0
2024-02-06 12:00:00,36.06,36.16,36.04,36.14,44615.0,33.4241,33.5168,33.4056,33.4983,44615.0
2024-02-06 12:05:00,36.14,36.18,36.09,36.16,39482.0,33.4983,33.5353,33.4519,33.5168,39482.0
2024-02-06 12:10:00,36.16,36.17,36.06,36.07,55781.0,33.5168,33.5261,33.4241,33.4334,55781.0
2024-02-06 12:15:00,36.06,36.11,36.02,36.06,44860.0,33.4241,33.4705,33.387,33.4241,44860.0
2024-02-06 12:20:00,36.05,36.08,36.0,36.06,43851.0,33.4148,33.4427,33.3685,33.4241,43851.0
2024-02-06 12:25:00,36.06,36.12,36.04,36.09,65630.0,33.4241,33.4797,33.4056,33.4519,65630.0
2024-02-06 12:30:00,36.09,36.11,36.07,36.09,35595.0,33.4519,33.4705,33.4334,33.4519,35595.0
2024-02-06 12:35:00,36.08,36.1,36.05,36.06,36023.0,33.4427,33.4612,33.4148,33.4241,36023.0
2024-02-06 12:40:00,36.06,36.06,36.01,36.04,42181.0,33.4241,33.4241,33.3778,33.4056,42181.0
2024-02-06 12:45:00,36.03,36.05,35.99,36.0,30253.0,33.3963,33.4148,33.3592,33.3685,30253.0
2024-02-06 12:50:00,36.0,36.03,35.98,36.02,23757.0,33.3685,33.3963,33.35,33.387,23757.0
2024-02-06 12:55:00,36.02,36.04,35.95,35.96,36346.0,33.387,33.4056,33.3222,33.3314,36346.0
2024-02-06 13:00:00,35.97,35.99,35.94,35.99,101577.0,33.3407,33.3592,33.3129,33.3592,101577.0
2024-02-06 13:05:00,35.99,36.01,35.95,35.96,38348.0,33.3592,33.3778,33.3222,33.3314,38348.0
2024-02-06 13:10:00,35.95,35.97,35.89,35.91,106549.0,33.3222,33.3407,33.2665,33.2851,106549.0
2024-02-06 13:15:00,35.9,35.98,35.87,35.94,39412.0,33.2758,33.35,33.248,33.3129,39412.0
2024-02-06 13:20:00,35.93,35.95,35.91,35.94,35791.0,33.3036,33.3222,33.2851,33.3129,35791.0
2024-02-06 13:25:00,35.93,35.99,35.93,35.97,100818.0,33.3036,33.3592,33.3036,33.3407,100818.0
2024-02-06 13:30:00,35.98,36.02,35.96,36.0,36939.0,33.35,33.387,33.3314,33.3685,36939.0
2024-02-06 13:35:00,36.0,36.07,35.98,36.05,39528.0,33.3685,33.4334,33.35,33.4148,39528.0
2024-02-06 13:40:00,36.05,36.11,36.05,36.1,37315.0,33.4148,33.4705,33.4148,33.4612,37315.0
2024-02-06 13:45:00,36.09,36.17,36.09,36.16,32771.0,33.4519,33.5261,33.4519,33.5168,32771.0
2024-02-06 13:50:00,36.16,36.19,36.14,36.19,38515.0,33.5168,33.5446,33.4983,33.5446,38515.0
2024-02-06 13:55:00,36.19,36.24,36.18,36.22,54799.0,33.5446,33.591,33.5353,33.5724,54799.0
2024-02-06 14:00:00,36.22,36.24,36.17,36.21,51119.0,33.5724,33.591,33.5261,33.5631,51119.0
2024-02-06 14:05:00,36.21,36.21,36.11,36.14,70608.0,33.5631,33.5631,33.4705,33.4983,70608.0
2024-02-06 14:10:00,36.14,36.17,36.11,36.12,31885.0,33.4983,33.5261,33.4705,33.4797,31885.0
2024-02-06 14:15:00,36.11,36.17,36.1,36.16,40447.0,33.4705,33.5261,33.4612,33.5168,40447.0
2024-02-06 14:20:00,36.15,36.21,36.13,36.19,47128.0,33.5075,33.5631,33.489,33.5446,47128.0
2024-02-06 14:25:00,36.19,36.2,36.13,36.14,32883.0,33.5446,33.5539,33.489,33.4983,32883.0
2024-02-06 14:30:00,36.14,36.16,36.09,36.16,131603.0,33.4983,33.5168,33.4519,33.5168,131603.0
2024-02-06 14:35:00,36.16,36.18,36.13,36.15,28811.0,33.5168,33.5353,33.489,33.5075,28811.0
2024-02-06 14:40:00,36.15,36.21,36.14,36.21,31829.0,33.5075,33.5631,33.4983,33.5631,31829.0
2024-02-06 14:45:00,36.2,36.33,36.2,36.31,77851.0,33.5539,33.6744,33.5539,33.6558,77851.0
2024-02-06 14:50:00,36.32,36.34,36.25,36.26,44574.0,33.6651,33.6836,33.6002,33.6095,44574.0
2024-02-06 14:55:00,36.26,36.28,36.24,36.27,36031.0,33.6095,33.628,33.591,33.6188,36031.0
2024-02-06 15:00:00,36.27,36.27,36.19,36.2,42648.0,33.6188,33.6188,33.5446,33.5539,42648.0
2024-02-06 15:05:00,36.2,36.24,36.19,36.22,55034.0,33.5539,33.591,33.5446,33.5724,55034.0
2024-02-06 15:10:00,36.22,36.25,36.15,36.18,56066.0,33.5724,33.6002,33.5075,33.5353,56066.0
2024-02-06 15:15:00,36.18,36.18,36.12,36.14,46657.0,33.5353,33.5353,33.4797,33.4983,46657.0
2024-02-06 15:20:00,36.14,36.14,36.08,36.09,45347.0,33.4983,33.4983,33.4427,33.4519,45347.0
2024-02-06 15:25:00,36.09,36.12,36.07,36.09,55626.0,33.4519,33.4797,33.4334,33.4519,55626.0
2024-02-06 15:30:00,36.09,36.1,36.01,36.04,82533.0,33.4519,33.4612,33.3778,33.4056,82533.0
2024-02-06 15:35:00,36.03,36.05,36.02,36.04,71466.0,33.3963,33.4148,33.387,33.4056,71466.0
2024-02-06 15:40:00,36.04,36.08,36.01,36.07,147888.0,33.4056,33.4427,33.3778,33.4334,147888.0
2024-02-06 15:45:00,36.07,36.17,36.06,36.16,98925.0,33.4334,33.5261,33.4241,33.5168,98925.0
2024-02-06 15:50:00,36.17,36.2,36.15,36.2,176801.0,33.5261,33.5539,33.5075,33.5539,176801.0
2024-02-06 15:55:00,36.2,36.27,36.2,36.26,430706.0,33.5539,33.6188,33.5539,33.6095,430706.0
2024-02-07 09:30:00,36.42,36.57,36.31,36.33,193469.0,33.7578,33.8968,33.6558,33.6744,193469.0
2024-02-07 09:35:00,36.32,36.39,36.11,36.18,86349.0,33.6651,33.73,33.4705,33.5353,86349.0
2024-02-07 09:40:00,36.14,36.15,35.69,35.7,104310.0,33.4983,33.5075,33.0812,33.0904,104310.0
2024-02-07 09:45:00,35.69,35.77,35.46,35.48,242794.0,33.0812,33.1553,32.868,32.8865,242794.0
2024-02-07 09:50:00,35.49,35.58,35.27,35.29,192085.0,32.8958,32.9792,32.6919,32.7104,192085.0
2024-02-07 09:55:00,35.27,35.28,35.16,35.2,152381.0,32.6919,32.7011,32.5899,32.627,152381.0
2024-02-07 10:00:00,35.19,35.39,35.15,35.35,167174.0,32.6177,32.8031,32.5806,32.766,167174.0
2024-02-07 10:05:00,35.34,35.51,35.3,35.47,179185.0,32.7567,32.9143,32.7197,32.8772,179185.0
2024-02-07 10:10:00,35.47,35.5,35.38,35.46,264838.0,32.8772,32.905,32.7938,32.868,264838.0
2024-02-07 10:15:00,35.46,35.77,35.41,35.67,233093.0,32.868,33.1553,32.8216,33.0626,233093.0
2024-02-07 10:20:00,35.67,35.68,35.55,35.59,127465.0,33.0626,33.0719,32.9514,32.9885,127465.0
2024-02-07 10:25:00,35.59,35.69,35.54,35.68,97277.0,32.9885,33.0812,32.9421,33.0719,97277.0
2024-02-07 10:30:00,35.68,35.78,35.66,35.77,226698.0,33.0719,33.1646,33.0534,33.1553,226698.0
2024-02-07 10:35:00,35.77,35.79,35.45,35.49,95714.0,33.1553,33.1738,32.8587,32.8958,95714.0
2024-02-07 10:40:00,35.5,35.56,35.47,35.52,90112.0,32.905,32.9607,32.8772,32.9236,90112.0
2024-02-07 10:45:00,35.52,35.68,35.49,35.65,112580.0,32.9236,33.0719,32.8958,33.0441,112580.0
2024-02-07 10:50:00,35.66,35.73,35.55,35.61,54270.0,33.0534,33.1182,32.9514,33.007,54270.0
2024-02-07 10:55:00,35.61,35.61,35.48,35.51,62879.0,33.007,33.007,32.8865,32.9143,62879.0
2024-02-07 11:00:00,35.52,35.59,35.46,35.58,43248.0,32.9236,32.9885,32.868,32.9792,43248.0
2024-02-07 11:05:00,35.57,35.61,35.55,35.61,26575.0,32.9699,33.007,32.9514,33.007,26575.0
2024-02-07 11:10:00,35.61,35.63,35.51,35.56,82705.0,33.007,33.0255,32.9143,32.9607,82705.0
2024-02-07 11:15:00,35.55,35.59,35.5,35.57,45889.0,32.9514,32.9885,32.905,32.9699,45889.0
2024-02-07 11:20:00,35.56,35.56,35.48,35.49,47622.0,32.9607,32.9607,32.8865,32.8958,47622.0
2024-02-07 11:25:00,35.5,35.58,35.5,35.55,39907.0,32.905,32.9792,32.905,32.9514,39907.0
2024-02-07 11:30:00,35.56,35.65,35.56,35.61,40655.0,32.9607,33.0441,32.9607,33.007,40655.0
2024-02-07 11:35:00,35.61,35.65,35.58,35.63,26928.0,33.007,33.0441,32.9792,33.0255,26928.0
2024-02-07 11:40:00,35.63,35.69,35.62,35.69,46943.0,33.0255,33.0812,33.0163,33.0812,46943.0
2024-02-07 11:45:00,35.69,35.7,35.62,35.64,45425.0,33.0812,33.0904,33.0163,33.0348,45425.0
2024-02-07 11:50:00,35.65,35.71,35.61,35.7,48398.0,33.0441,33.0997,33.007,33.0904,48398.0
2024-02-07 11:55:00,35.7,35.77,35.7,35.76,72740.0,33.0904,33.1553,33.0904,33.146,72740.0
2024-02-07 12:00:00,35.77,35.8,35.74,35.75,60627.0,33.1553,33.1831,33.1275,33.1368,60627.0
2024-02-07 12:05:00,35.74,35.8,35.73,35.8,66984.0,33.1275,33.1831,33.1182,33.1831,66984.0
2024-02-07 12:10:00,35.8,35.81,35.7,35.72,82653.0,33.1831,33.1924,33.0904,33.109,82653.0
2024-02-07 12:15:00,35.72,35.77,35.71,35.75,85663.0,33.109,33.1553,33.0997,33.1368,85663.0
2024-02-07 12:20:00,35.74,35.76,35.69,35.73,84875.0,33.1275,33.146,33.0812,33.1182,84875.0
2024-02-07 12:25:00,35.73,35.82,35.72,35.82,56814.0,33.1182,33.2017,33.109,33.2017,56814.0
2024-02-07 12:30:00,35.82,35.87,35.77,35.87,57218.0,33.2017,33.248,33.1553,33.248,57218.0
2024-02-07 12:35:00,35.88,35.91,35.84,35.86,56084.0,33.2573,33.2851,33.2202,33.2387,56084.0
2024-02-07 12:40:00,35.85,35.87,35.83,35.84,34898.0,33.2295,33.248,33.2109,33.2202,34898.0
2024-02-07 12:45:00,35.84,35.85,35.79,35.85,43774.0,33.2202,33.2295,33.1738,33.2295,43774.0
2024-02-07 12:50:00,35.85,35.91,35.84,35.91,30684.0,33.2295,33.2851,33.2202,33.2851,30684.0
2024-02-07 12:55:00,35.91,35.94,35.89,35.94,46531.0,33.2851,33.3129,33.2665,33.3129,46531.0
2024-02-07 13:00:00,35.94,36.06,35.9,35.93,52164.0,33.3129,33.4241,33.2758,33.3036,52164.0
2024-02-07 13:05:00,35.94,36.12,35.94,36.12,45608.0,33.3129,33.4797,33.3129,33.4797,45608.0
2024-02-07 13:10:00,36.13,36.14,36.05,36.05,66502.0,33.489,33.4983,33.4148,33.4148,66502.0
2024-02-07 13:15:00,36.06,36.11,36.06,36.11,47190.0,33.4241,33.4705,33.4241,33.4705,47190.0
2024-02-07 13:20:00,36.11,36.17,36.08,36.09,53967.0,33.4705,33.5261,33.4427,33.4519,53967.0
2024-02-07 13:25:00,36.08,36.24,36.08,36.23,56714.0,33.4427,33.591,33.4427,33.5817,56714.0
2024-02-07 13:30:00,36.24,36.24,36.1,36.12,72047.0,33.591,33.591,33.4612,33.4797,72047.0
2024-02-07 13:35:00,36.13,36.13,36.08,36.09,28445.0,33.489,33.489,33.4427,33.4519,28445.0
2024-02-07 13:40:00,36.09,36.1,36.04,36.07,47451.0,33.4519,33.4612,33.4056,33.4334,47451.0
2024-02-07 13:45:00,36.07,36.1,36.04,36.1,32138.0,33.4334,33.4612,33.4056,33.4612,32138.0
2024-02-07 13:50:00,36.1,36.14,36.06,36.11,41953.0,33.4612,33.4983,33.4241,33.4705,41953.0
2024-02-07 13:55:00,36.1,36.11,36.05,36.07,32727.0,33.4612,33.4705,33.4148,33.4334,32727.0
2024-02-07 14:00:00,36.07,36.13,36.07,36.09,59928.0,33.4334,33.489,33.4334,33.4519,59928.0
2024-02-07 14:05:00,36.09,36.12,36.07,36.12,23311.0,33.4519,33.4797,33.4334,33.4797,23311.0
2024-02-07 14:10:00,36.11,36.12,36.07,36.11,32911.0,33.4705,33.4797,33.4334,33.4705,32911.0
2024-02-07 14:15:00,36.11,36.12,36.06,36.09,56308.0,33.4705,33.4797,33.4241,33.4519,56308.0
2024-02-07 14:20:00,36.1,36.15,36.09,36.1,75023.0,33.4612,33.5075,33.4519,33.4612,75023.0
2024-02-07 14:25:00,36.09,36.11,36.06,36.11,51410.0,33.4519,33.4705,33.4241,33.4705,51410.0
2024-02-07 14:30:00,36.12,36.15,36.08,36.11,42272.0,33.4797,33.5075,33.4427,33.4705,42272.0
2024-02-07 14:35:00,36.09,36.11,36.06,36.1,35492.0,33.4519,33.4705,33.4241,33.4612,35492.0
2024-02-07 14:40:00,36.1,36.16,36.1,36.16,40309.0,33.4612,33.5168,33.4612,33.5168,40309.0
2024-02-07 14:45:00,36.16,36.16,36.1,36.11,38577.0,33.5168,33.5168,33.4612,33.4705,38577.0
2024-02-07 14:50:00,36.1,36.12,36.08,36.09,41281.0,33.4612,33.4797,33.4427,33.4519,41281.0
2024-02-07 14:55:00,36.09,36.13,36.09,36.12,53486.0,33.4519,33.489,33.4519,33.4797,53486.0
2024-02-07 15:00:00,36.12,36.13,36.07,36.11,50055.0,33.4797,33.489,33.4334,33.4705,50055.0
2024-02-07 15:05:00,36.12,36.14,36.1,36.12,34213.0,33.4797,33.4983,33.4612,33.4797,34213.0
2024-02-07 15:10:00,36.12,36.16,36.1,36.15,34004.0,33.4797,33.5168,33.4612,33.5075,34004.0
2024-02-07 15:15:00,36.15,36.15,36.04,36.05,70976.0,33.5075,33.5075,33.4056,33.4148,70976.0
2024-02-07 15:20:00,36.04,36.08,36.02,36.06,60511.0,33.4056,33.4427,33.387,33.4241,60511.0
2024-02-07 15:25:00,36.05,36.08,36.03,36.05,30889.0,33.4148,33.4427,33.3963,33.4148,30889.0
2024-02-07 15:30:00,36.05,36.08,36.03,36.07,74215.0,33.4148,33.4427,33.3963,33.4334,74215.0
2024-02-07 15:35:00,36.06,36.1,36.04,36.09,56006.0,33.4241,33.4612,33.4056,33.4519,56006.0
2024-02-07 15:40:00,36.09,36.1,36.03,36.05,86807.0,33.4519,33.4612,33.3963,33.4148,86807.0
2024-02-07 15:45:00,36.05,36.08,36.0,36.0,97808.0,33.4148,33.4427,33.3685,33.3685,97808.0
2024-02-07 15:50:00,36.0,36.02,35.91,35.93,153006.0,33.3685,33.387,33.2851,33.3036,153006.0
2024-02-07 15:55:00,35.94,36.03,35.93,36.0,383025.0,33.3129,33.3963,33.3036,33.3685,383025.0
2024-02-08 09:30:00,35.2,35.58,35.18,35.47,160685.0,33.1048,33.4621,33.0859,33.3587,160685.0
2024-02-08 09:35:00,35.46,35.46,35.34,35.34,45732.0,33.3493,33.3493,33.2364,33.2364,45732.0
2024-02-08 09:40:00,35.35,35.41,35.27,35.35,84542.0,33.2458,33.3023,33.1706,33.2458,84542.0
2024-02-08 09:45:00,35.35,35.36,35.17,35.18,80199.0,33.2458,33.2552,33.0765,33.0859,80199.0
2024-02-08 09:50:00,35.19,35.26,35.16,35.24,71333.0,33.0954,33.1612,33.0671,33.1424,71333.0
2024-02-08 09:55:00,35.25,35.34,35.23,35.33,85480.0,33.1518,33.2364,33.133,33.227,85480.0
2024-02-08 10:00:00,35.32,35.44,35.28,35.43,68816.0,33.2176,33.3305,33.18,33.3211,68816.0
2024-02-08 10:05:00,35.44,35.57,35.43,35.54,60198.0,33.3305,33.4527,33.3211,33.4245,60198.0
2024-02-08 10:10:00,35.54,35.58,35.46,35.47,70371.0,33.4245,33.4621,33.3493,33.3587,70371.0
2024-02-08 10:15:00,35.48,35.52,35.45,35.45,47937.0,33.3681,33.4057,33.3399,33.3399,47937.0
2024-02-08 10:20:00,35.45,35.52,35.42,35.45,117525.0,33.3399,33.4057,33.3117,33.3399,117525.0
2024-02-08 10:25:00,35.44,35.44,35.36,35.38,43088.0,33.3305,33.3305,33.2552,33.274,43088.0
2024-02-08 10:30:00,35.37,35.45,35.36,35.4,53963.0,33.2646,33.3399,33.2552,33.2929,53963.0
2024-02-08 10:35:00,35.4,35.42,35.35,35.37,40249.0,33.2929,33.3117,33.2458,33.2646,40249.0
2024-02-08 10:40:00,35.37,35.37,35.29,35.34,46548.0,33.2646,33.2646,33.1894,33.2364,46548.0
2024-02-08 10:45:00,35.34,35.39,35.32,35.36,161807.0,33.2364,33.2834,33.2176,33.2552,161807.0
2024-02-08 10:50:00,35.36,35.37,35.33,35.37,35327.0,33.2552,33.2646,33.227,33.2646,35327.0
2024-02-08 10:55:00,35.37,35.39,35.33,35.37,52995.0,33.2646,33.2834,33.227,33.2646,52995.0
2024-02-08 11:00:00,35.37,35.39,35.28,35.32,58936.0,33.2646,33.2834,33.18,33.2176,58936.0
2024-02-08 11:05:00,35.33,35.36,35.29,35.29,43052.0,33.227,33.2552,33.1894,33.1894,43052.0
2024-02-08 11:10:00,35.3,35.33,35.27,35.3,111502.0,33.1988,33.227,33.1706,33.1988,111502.0
2024-02-08 11:15:00,35.3,35.31,35.24,35.27,57395.0,33.1988,33.2082,33.1424,33.1706,57395.0
2024-02-08 11:20:00,35.27,35.33,35.21,35.23,50403.0,33.1706,33.227,33.1142,33.133,50403.0
2024-02-08 11:25:00,35.23,35.23,35.14,35.16,62387.0,33.133,33.133,33.0483,33.0671,62387.0
2024-02-08 11:30:00,35.17,35.18,35.14,35.17,67636.0,33.0765,33.0859,33.0483,33.0765,67636.0
2024-02-08 11:35:00,35.18,35.18,35.14,35.18,43137.0,33.0859,33.0859,33.0483,33.0859,43137.0
2024-02-08 11:40:00,35.17,35.2,35.16,35.18,53851.0,33.0765,33.1048,33.0671,33.0859,53851.0
2024-02-08 11:45:00,35.17,35.21,35.15,35.18,46627.0,33.0765,33.1142,33.0577,33.0859,46627.0
2024-02-08 11:50:00,35.19,35.25,35.18,35.23,54063.0,33.0954,33.1518,33.0859,33.133,54063.0
2024-02-08 11:55:00,35.23,35.28,35.2,35.26,40795.0,33.133,33.18,33.1048,33.1612,40795.0
2024-02-08 12:00:00,35.26,35.31,35.24,35.29,41260.0,33.1612,33.2082,33.1424,33.1894,41260.0
2024-02-08 12:05:00,35.29,35.34,35.27,35.32,35691.0,33.1894,33.2364,33.1706,33.2176,35691.0
2024-02-08 12:10:00,35.33,35.35,35.31,35.34,36309.0,33.227,33.2458,33.2082,33.2364,36309.0
2024-02-08 12:15:00,35.34,35.38,35.32,35.38,59195.0,33.2364,33.274,33.2176,33.274,59195.0
2024-02-08 12:20:00,35.38,35.41,35.33,35.41,42485.0,33.274,33.3023,33.227,33.3023,42485.0
2024-02-08 12:25:00,35.4,35.45,35.4,35.42,77429.0,33.2929,33.3399,33.2929,33.3117,77429.0
2024-02-08 12:30:00,35.42,35.43,35.39,35.43,82392.0,33.3117,33.3211,33.2834,33.3211,82392.0
2024-02-08 12:35:00,35.43,35.43,35.35,35.35,77423.0,33.3211,33.3211,33.2458,33.2458,77423.0
2024-02-08 12:40:00,35.36,35.38,35.33,35.34,43184.0,33.2552,33.274,33.227,33.2364,43184.0
2024-02-08 12:45:00,35.33,35.34,35.27,35.28,38461.0,33.227,33.2364,33.1706,33.18,38461.0
2024-02-08 12:50:00,35.28,35.3,35.25,35.28,82858.0,33.18,33.1988,33.1518,33.18,82858.0
2024-02-08 12:55:00,35.28,35.36,35.27,35.36,35719.0,33.18,33.2552,33.1706,33.2552,35719.0
2024-02-08 13:00:00,35.36,35.49,35.34,35.41,201542.0,33.2552,33.3775,33.2364,33.3023,201542.0
2024-02-08 13:05:00,35.4,35.4,35.28,35.29,37635.0,33.2929,33.2929,33.18,33.1894,37635.0
2024-02-08 13:10:00,35.29,35.32,35.28,35.3,33135.0,33.1894,33.2176,33.18,33.1988,33135.0
2024-02-08 13:15:00,35.31,35.36,35.31,35.34,77995.0,33.2082,33.2552,33.2082,33.2364,77995.0
2024-02-08 13:20:00,35.34,35.35,35.3,35.31,194682.0,33.2364,33.2458,33.1988,33.2082,194682.0
2024-02-08 13:25:00,35.32,35.32,35.28,35.32,23558.0,33.2176,33.2176,33.18,33.2176,23558.0
2024-02-08 13:30:00,35.32,35.37,35.29,35.36,18042.0,33.2176,33.2646,33.1894,33.2552,18042.0
2024-02-08 13:35:00,35.36,35.45,35.36,35.44,63735.0,33.2552,33.3399,33.2552,33.3305,63735.0
2024-02-08 13:40:00,35.44,35.49,35.4,35.49,34585.0,33.3305,33.3775,33.2929,33.3775,34585.0
2024-02-08 13:45:00,35.49,35.52,35.49,35.5,58072.0,33.3775,33.4057,33.3775,33.3869,58072.0
2024-02-08 13:50:00,35.51,35.52,35.48,35.5,54033.0,33.3963,33.4057,33.3681,33.3869,54033.0
2024-02-08 13:55:00,35.5,35.52,35.47,35.52,33060.0,33.3869,33.4057,33.3587,33.4057,33060.0
2024-02-08 14:00:00,35.52,35.55,35.49,35.51,55359.0,33.4057,33.4339,33.3775,33.3963,55359.0
2024-02-08 14:05:00,35.52,35.57,35.49,35.57,84393.0,33.4057,33.4527,33.3775,33.4527,84393.0
2024-02-08 14:10:00,35.56,35.65,35.56,35.61,59635.0,33.4433,33.528,33.4433,33.4904,59635.0
2024-02-08 14:15:00,35.62,35.63,35.58,35.59,29314.0,33.4998,33.5092,33.4621,33.4715,29314.0
2024-02-08 14:20:00,35.59,35.61,35.58,35.6,25625.0,33.4715,33.4904,33.4621,33.4809,25625.0
2024-02-08 14:25:00,35.59,35.66,35.58,35.64,43428.0,33.4715,33.5374,33.4621,33.5186,43428.0
2024-02-08 14:30:00,35.65,35.65,35.54,35.55,43095.0,33.528,33.528,33.4245,33.4339,43095.0
2024-02-08 14:35:00,35.55,35.57,35.49,35.57,46874.0,33.4339,33.4527,33.3775,33.4527,46874.0
2024-02-08 14:40:00,35.57,35.59,35.56,35.59,23737.0,33.4527,33.4715,33.4433,33.4715,23737.0
2024-02-08 14:45:00,35.59,35.63,35.59,35.62,29157.0,33.4715,33.5092,33.4715,33.4998,29157.0
2024-02-08 14:50:00,35.62,35.65,35.61,35.64,39231.0,33.4998,33.528,33.4904,33.5186,39231.0
2024-02-08 14:55:00,35.64,35.67,35.6,35.61,58168.0,33.5186,33.5468,33.4809,33.4904,58168.0
2024-02-08 15:00:00,35.61,35.62,35.55,35.55,62862.0,33.4904,33.4998,33.4339,33.4339,62862.0
2024-02-08 15:05:00,35.55,35.56,35.51,35.52,54991.0,33.4339,33.4433,33.3963,33.4057,54991.0
2024-02-08 15:10:00,35.52,35.56,35.51,35.51,51177.0,33.4057,33.4433,33.3963,33.3963,51177.0
2024-02-08 15:15:00,35.52,35.57,35.49,35.55,71364.0,33.4057,33.4527,33.3775,33.4339,71364.0
2024-02-08 15:20:00,35.56,35.59,35.54,35.57,69046.0,33.4433,33.4715,33.4245,33.4527,69046.0
2024-02-08 15:25:00,35.56,35.59,35.55,35.59,55381.0,33.4433,33.4715,33.4339,33.4715,55381.0
2024-02-08 15:30:00,35.59,35.66,35.58,35.63,72083.0,33.4715,33.5374,33.4621,33.5092,72083.0
2024-02-08 15:35:00,35.64,35.64,35.55,35.55,79030.0,33.5186,33.5186,33.4339,33.4339,79030.0
2024-02-08 15:40:00,35.56,35.59,35.54,35.55,98832.0,33.4433,33.4715,33.4245,33.4339,98832.0
2024-02-08 15:45:00,35.55,35.58,35.47,35.47,114555.0,33.4339,33.4621,33.3587,33.3587,114555.0
2024-02-08 15:50:00,35.48,35.51,35.42,35.44,251912.0,33.3681,33.3963,33.3117,33.3305,251912.0
2024-02-08 15:55:00,35.44,35.53,35.43,35.5,403092.0,33.3305,33.4151,33.3211,33.3869,403092.0
2024-02-09 09:30:00,35.36,35.36,35.16,35.26,205385.0,33.2552,33.2552,33.0671,33.1612,205385.0
2024-02-09 09:35:00,35.26,35.36,35.23,35.23,102901.0,33.1612,33.2552,33.133,33.133,102901.0
2024-02-09 09:40:00,35.23,35.35,35.21,35.27,105110.0,33.133,33.2458,33.1142,33.1706,105110.0
2024-02-09 09:45:00,35.29,35.37,35.2,35.22,117370.0,33.1894,33.2646,33.1048,33.1236,117370.0
2024-02-09 09:50:00,35.22,35.24,35.03,35.15,225189.0,33.1236,33.1424,32.9449,33.0577,225189.0
2024-02-09 09:55:00,35.16,35.18,35.03,35.17,104269.0,33.0671,33.0859,32.9449,33.0765,104269.0
2024-02-09 10:00:00,35.18,35.23,35.09,35.19,124132.0,33.0859,33.133,33.0013,33.0954,124132.0
2024-02-09 10:05:00,35.19,35.25,35.09,35.16,119351.0,33.0954,33.1518,33.0013,33.0671,119351.0
2024-02-09 10:10:00,35.16,35.18,35.02,35.04,135749.0,33.0671,33.0859,32.9355,32.9543,135749.0
2024-02-09 10:15:00,35.03,35.03,34.91,34.91,155926.0,32.9449,32.9449,32.832,32.832,155926.0
2024-02-09 10:20:00,34.91,34.94,34.87,34.92,115312.0,32.832,32.8602,32.7944,32.8414,115312.0
2024-02-09 10:25:00,34.92,35.04,34.89,35.03,94922.0,32.8414,32.9543,32.8132,32.9449,94922.0
2024-02-09 10:30:00,35.02,35.12,34.97,35.1,140269.0,32.9355,33.0295,32.8884,33.0107,140269.0
2024-02-09 10:35:00,35.1,35.16,35.05,35.09,85592.0,33.0107,33.0671,32.9637,33.0013,85592.0
2024-02-09 10:40:00,35.09,35.14,35.03,35.12,78618.0,33.0013,33.0483,32.9449,33.0295,78618.0
2024-02-09 10:45:00,35.12,35.29,35.11,35.27,132188.0,33.0295,33.1894,33.0201,33.1706,132188.0
2024-02-09 10:50:00,35.28,35.32,35.23,35.3,83922.0,33.18,33.2176,33.133,33.1988,83922.0
2024-02-09 10:55:00,35.3,35.48,35.29,35.45,129029.0,33.1988,33.3681,33.1894,33.3399,129029.0
2024-02-09 11:00:00,35.45,35.47,35.37,35.45,80468.0,33.3399,33.3587,33.2646,33.3399,80468.0
2024-02-09 11:05:00,35.46,35.46,35.38,35.41,71494.0,33.3493,33.3493,33.274,33.3023,71494.0
2024-02-09 11:10:00,35.42,35.45,35.4,35.4,61127.0,33.3117,33.3399,33.2929,33.2929,61127.0
2024-02-09 11:15:00,35.41,35.41,35.32,35.4,81465.0,33.3023,33.3023,33.2176,33.2929,81465.0
2024-02-09 11:20:00,35.4,35.42,35.33,35.34,45752.0,33.2929,33.3117,33.227,33.2364,45752.0
2024-02-09 11:25:00,35.34,35.4,35.31,35.37,36002.0,33.2364,33.2929,33.2082,33.2646,36002.0
2024-02-09 11:30:00,35.37,35.39,35.34,35.36,35804.0,33.2646,33.2834,33.2364,33.2552,35804.0
2024-02-09 11:35:00,35.35,35.35,35.26,35.32,69402.0,33.2458,33.2458,33.1612,33.2176,69402.0
2024-02-09 11:40:00,35.32,35.39,35.31,35.37,51997.0,33.2176,33.2834,33.2082,33.2646,51997.0
2024-02-09 11:45:00,35.36,35.39,35.34,35.39,30796.0,33.2552,33.2834,33.2364,33.2834,30796.0
2024-02-09 11:50:00,35.39,35.41,35.35,35.38,63138.0,33.2834,33.3023,33.2458,33.274,63138.0
2024-02-09 11:55:00,35.38,35.47,35.38,35.45,57807.0,33.274,33.3587,33.274,33.3399,57807.0
2024-02-09 12:00:00,35.45,35.51,35.43,35.48,65573.0,33.3399,33.3963,33.3211,33.3681,65573.0
2024-02-09 12:05:00,35.48,35.59,35.47,35.59,72794.0,33.3681,33.4715,33.3587,33.4715,72794.0
2024-02-09 12:10:00,35.59,35.61,35.53,35.58,77399.0,33.4715,33.4904,33.4151,33.4621,77399.0
2024-02-09 12:15:00,35.58,35.67,35.57,35.65,142917.0,33.4621,33.5468,33.4527,33.528,142917.0
2024-02-09 12:20:00,35.64,35.75,35.63,35.72,99368.0,33.5186,33.622,33.5092,33.5938,99368.0
2024-02-09 12:25:00,35.73,35.79,35.72,35.76,100456.0,33.6032,33.6596,33.5938,33.6314,100456.0
2024-02-09 12:30:00,35.76,35.8,35.7,35.73,161648.0,33.6314,33.669,33.575,33.6032,161648.0
2024-02-09 12:35:00,35.74,35.84,35.73,35.8,115623.0,33.6126,33.7067,33.6032,33.669,115623.0
2024-02-09 12:40:00,35.8,35.87,35.79,35.87,85968.0,33.669,33.7349,33.6596,33.7349,85968.0
2024-02-09 12:45:00,35.86,35.92,35.83,35.87,150592.0,33.7255,33.7819,33.6973,33.7349,150592.0
2024-02-09 12:50:00,35.87,35.9,35.82,35.89,68741.0,33.7349,33.7631,33.6879,33.7537,68741.0
2024-02-09 12:55:00,35.89,35.97,35.88,35.9,103367.0,33.7537,33.8289,33.7443,33.7631,103367.0
2024-02-09 13:00:00,35.9,36.04,35.9,36.04,112218.0,33.7631,33.8948,33.7631,33.8948,112218.0
2024-02-09 13:05:00,36.04,36.04,35.85,35.86,82040.0,33.8948,33.8948,33.7161,33.7255,82040.0
2024-02-09 13:10:00,35.86,35.92,35.85,35.89,54584.0,33.7255,33.7819,33.7161,33.7537,54584.0
2024-02-09 13:15:00,35.89,35.93,35.86,35.93,60965.0,33.7537,33.7913,33.7255,33.7913,60965.0
2024-02-09 13:20:00,35.93,36.0,35.92,35.99,58570.0,33.7913,33.8571,33.7819,33.8477,58570.0
2024-02-09 13:25:00,35.99,36.07,35.97,36.02,128812.0,33.8477,33.923,33.8289,33.8759,128812.0
2024-02-09 13:30:00,36.02,36.05,35.92,35.95,89481.0,33.8759,33.9042,33.7819,33.8101,89481.0
2024-02-09 13:35:00,35.95,35.98,35.9,35.98,76381.0,33.8101,33.8383,33.7631,33.8383,76381.0
2024-02-09 13:40:00,35.98,35.99,35.89,35.89,67583.0,33.8383,33.8477,33.7537,33.7537,67583.0
2024-02-09 13:45:00,35.89,35.97,35.89,35.95,48785.0,33.7537,33.8289,33.7537,33.8101,48785.0
2024-02-09 13:50:00,35.94,35.94,35.88,35.9,41200.0,33.8007,33.8007,33.7443,33.7631,41200.0
2024-02-09 13:55:00,35.89,35.89,35.85,35.86,42928.0,33.7537,33.7537,33.7161,33.7255,42928.0
2024-02-09 14:00:00,35.85,35.91,35.84,35.9,56089.0,33.7161,33.7725,33.7067,33.7631,56089.0
2024-02-09 14:05:00,35.89,35.89,35.8,35.83,36193.0,33.7537,33.7537,33.669,33.6973,36193.0
2024-02-09 14:10:00,35.83,35.88,35.82,35.87,64442.0,33.6973,33.7443,33.6879,33.7349,64442.0
2024-02-09 14:15:00,35.86,35.86,35.82,35.83,40234.0,33.7255,33.7255,33.6879,33.6973,40234.0
2024-02-09 14:20:00,35.83,35.84,35.78,35.8,49151.0,33.6973,33.7067,33.6502,33.669,49151.0
2024-02-09 14:25:00,35.8,35.84,35.79,35.8,30346.0,33.669,33.7067,33.6596,33.669,30346.0
2024-02-09 14:30:00,35.8,35.81,35.74,35.75,52237.0,33.669,33.6784,33.6126,33.622,52237.0
2024-02-09 14:35:00,35.75,35.77,35.73,35.77,37056.0,33.622,33.6408,33.6032,33.6408,37056.0
2024-02-09 14:40:00,35.77,35.79,35.74,35.77,46742.0,33.6408,33.6596,33.6126,33.6408,46742.0
2024-02-09 14:45:00,35.77,35.83,35.76,35.77,43862.0,33.6408,33.6973,33.6314,33.6408,43862.0
2024-02-09 14:50:00,35.77,35.77,35.67,35.68,35748.0,33.6408,33.6408,33.5468,33.5562,35748.0
2024-02-09 14:55:00,35.68,35.71,35.64,35.66,60681.0,33.5562,33.5844,33.5186,33.5374,60681.0
2024-02-09 15:00:00,35.66,35.66,35.6,35.66,47791.0,33.5374,33.5374,33.4809,33.5374,47791.0
2024-02-09 15:05:00,35.66,35.68,35.62,35.68,65835.0,33.5374,33.5562,33.4998,33.5562,65835.0
2024-02-09 15:10:00,35.68,35.73,35.67,35.73,60085.0,33.5562,33.6032,33.5468,33.6032,60085.0
2024-02-09 15:15:00,35.73,35.75,35.71,35.73,57122.0,33.6032,33.622,33.5844,33.6032,57122.0
2024-02-09 15:20:00,35.73,35.78,35.72,35.75,61653.0,33.6032,33.6502,33.5938,33.622,61653.0
2024-02-09 15:25:00,35.75,35.77,35.72,35.75,64404.0,33.622,33.6408,33.5938,33.622,64404.0
2024-02-09 15:30:00,35.75,35.77,35.73,35.75,47849.0,33.622,33.6408,33.6032,33.622,47849.0
2024-02-09 15:35:00,35.74,35.79,35.74,35.76,93258.0,33.6126,33.6596,33.6126,33.6314,93258.0
2024-02-09 15:40:00,35.76,35.76,35.7,35.7,124661.0,33.6314,33.6314,33.575,33.575,124661.0
2024-02-09 15:45:00,35.7,35.79,35.7,35.78,146015.0,33.575,33.6596,33.575,33.6502,146015.0
2024-02-09 15:50:00,35.79,35.85,35.78,35.83,288665.0,33.6596,33.7161,33.6502,33.6973,288665.0
2024-02-09 15:55:00,35.83,35.87,35.82,35.84,473195.0,33.6973,33.7349,33.6879,33.7067,473195.0
2024-02-12 09:30:00,35.78,36.05,35.74,35.79,148851.0,33.6502,33.9042,33.6126,33.6596,148851.0
2024-02-12 09:35:00,35.75,35.9,35.69,35.89,68443.0,33.622,33.7631,33.5656,33.7537,68443.0
2024-02-12 09:40:00,35.9,36.21,35.89,36.19,96044.0,33.7631,34.0546,33.7537,34.0358,96044.0
2024-02-12 09:45:00,36.18,36.25,36.16,36.23,64859.0,34.0264,34.0923,34.0076,34.0734,64859.0
2024-02-12 09:50:00,36.22,36.36,36.21,36.28,112764.0,34.064,34.1957,34.0546,34.1205,112764.0
2024-02-12 09:55:00,36.26,36.32,36.23,36.3,82124.0,34.1017,34.1581,34.0734,34.1393,82124.0
2024-02-12 10:00:00,36.31,36.36,36.27,36.3,63364.0,34.1487,34.1957,34.1111,34.1393,63364.0
2024-02-12 10:05:00,36.3,36.32,36.19,36.32,100353.0,34.1393,34.1581,34.0358,34.1581,100353.0
2024-02-12 10:10:00,36.32,36.33,36.17,36.17,61987.0,34.1581,34.1675,34.017,34.017,61987.0
2024-02-12 10:15:00,36.16,36.24,36.12,36.23,48620.0,34.0076,34.0829,33.97,34.0734,48620.0
2024-02-12 10:20:00,36.23,36.28,36.22,36.24,39747.0,34.0734,34.1205,34.064,34.0829,39747.0
2024-02-12 10:25:00,36.24,36.31,36.23,36.26,61776.0,34.0829,34.1487,34.0734,34.1017,61776.0
2024-02-12 10:30:00,36.26,36.31,36.25,36.3,32593.0,34.1017,34.1487,34.0923,34.1393,32593.0
2024-02-12 10:35:00,36.3,36.36,36.27,36.33,33353.0,34.1393,34.1957,34.1111,34.1675,33353.0
2024-02-12 10:40:00,36.33,36.33,36.26,36.27,37265.0,34.1675,34.1675,34.1017,34.1111,37265.0
2024-02-12 10:45:00,36.27,36.31,36.23,36.3,78396.0,34.1111,34.1487,34.0734,34.1393,78396.0
2024-02-12 10:50:00,36.3,36.35,36.3,36.31,40469.0,34.1393,34.1863,34.1393,34.1487,40469.0
2024-02-12 10:55:00,36.32,36.34,36.23,36.24,42056.0,34.1581,34.1769,34.0734,34.0829,42056.0
2024-02-12 11:00:00,36.24,36.27,36.22,36.27,32235.0,34.0829,34.1111,34.064,34.1111,32235.0
2024-02-12 11:05:00,36.27,36.38,36.26,36.38,61125.0,34.1111,34.2145,34.1017,34.2145,61125.0
2024-02-12 11:10:00,36.37,36.38,36.32,36.33,40235.0,34.2051,34.2145,34.1581,34.1675,40235.0
2024-02-12 11:15:00,36.32,36.43,36.32,36.38,54164.0,34.1581,34.2615,34.1581,34.2145,54164.0
2024-02-12 11:20:00,36.39,36.42,36.36,36.39,33489.0,34.2239,34.2521,34.1957,34.2239,33489.0
2024-02-12 11:25:00,36.39,36.4,36.33,36.36,33770.0,34.2239,34.2333,34.1675,34.1957,33770.0
2024-02-12 11:30:00,36.36,36.43,36.33,36.39,83566.0,34.1957,34.2615,34.1675,34.2239,83566.0
2024-02-12 11:35:00,36.39,36.39,36.29,36.3,33903.0,34.2239,34.2239,34.1299,34.1393,33903.0
2024-02-12 11:40:00,36.3,36.34,36.3,36.34,30035.0,34.1393,34.1769,34.1393,34.1769,30035.0
2024-02-12 11:45:00,36.34,36.36,36.3,36.32,31332.0,34.1769,34.1957,34.1393,34.1581,31332.0
2024-02-12 11:50:00,36.32,36.33,36.28,36.32,45738.0,34.1581,34.1675,34.1205,34.1581,45738.0
2024-02-12 11:55:00,36.33,36.37,36.31,36.34,32535.0,34.1675,34.2051,34.1487,34.1769,32535.0
2024-02-12 12:00:00,36.35,36.35,36.28,36.3,39951.0,34.1863,34.1863,34.1205,34.1393,39951.0
2024-02-12 12:05:00,36.3,36.34,36.24,36.25,41324.0,34.1393,34.1769,34.0829,34.0923,41324.0
2024-02-12 12:10:00,36.26,36.27,36.22,36.22,24788.0,34.1017,34.1111,34.064,34.064,24788.0
2024-02-12 12:15:00,36.23,36.24,36.18,36.23,39432.0,34.0734,34.0829,34.0264,34.0734,39432.0
2024-02-12 12:20:00,36.23,36.23,36.17,36.2,61058.0,34.0734,34.0734,34.017,34.0452,61058.0
2024-02-12 12:25:00,36.2,36.22,36.16,36.21,51140.0,34.0452,34.064,34.0076,34.0546,51140.0
2024-02-12 12:30:00,36.22,36.23,36.19,36.22,21605.0,34.064,34.0734,34.0358,34.064,21605.0
2024-02-12 12:35:00,36.21,36.22,36.18,36.2,28655.0,34.0546,34.064,34.0264,34.0452,28655.0
2024-02-12 12:40:00,36.2,36.21,36.18,36.2,26404.0,34.0452,34.0546,34.0264,34.0452,26404.0
2024-02-12 12:45:00,36.2,36.21,36.16,36.2,67186.0,34.0452,34.0546,34.0076,34.0452,67186.0
2024-02-12 12:50:00,36.2,36.22,36.18,36.19,114881.0,34.0452,34.064,34.0264,34.0358,114881.0
2024-02-12 12:55:00,36.19,36.23,36.17,36.23,52982.0,34.0358,34.0734,34.017,34.0734,52982.0
2024-02-12 13:00:00,36.23,36.27,36.2,36.26,20162.0,34.0734,34.1111,34.0452,34.1017,20162.0
2024-02-12 13:05:00,36.27,36.29,36.25,36.29,29018.0,34.1111,34.1299,34.0923,34.1299,29018.0
2024-02-12 13:10:00,36.3,36.35,36.29,36.31,32864.0,34.1393,34.1863,34.1299,34.1487,32864.0
2024-02-12 13:15:00,36.31,36.33,36.29,36.32,16221.0,34.1487,34.1675,34.1299,34.1581,16221.0
2024-02-12 13:20:00,36.32,36.32,36.26,36.27,37262.0,34.1581,34.1581,34.1017,34.1111,37262.0
2024-02-12 13:25:00,36.27,36.28,36.25,36.27,27485.0,34.1111,34.1205,34.0923,34.1111,27485.0
2024-02-12 13:30:00,36.26,36.34,36.25,36.33,65191.0,34.1017,34.1769,34.0923,34.1675,65191.0
2024-02-12 13:35:00,36.32,36.34,36.28,36.3,48396.0,34.1581,34.1769,34.1205,34.1393,48396.0
2024-02-12 13:40:00,36.3,36.37,36.27,36.35,56068.0,34.1393,34.2051,34.1111,34.1863,56068.0
2024-02-12 13:45:00,36.36,36.46,36.35,36.46,46444.0,34.1957,34.2898,34.1863,34.2898,46444.0
2024-02-12 13:50:00,36.46,36.46,36.38,36.38,38539.0,34.2898,34.2898,34.2145,34.2145,38539.0
2024-02-12 13:55:00,36.39,36.42,36.34,36.34,42740.0,34.2239,34.2521,34.1769,34.1769,42740.0
2024-02-12 14:00:00,36.34,36.39,36.32,36.38,93681.0,34.1769,34.2239,34.1581,34.2145,93681.0
2024-02-12 14:05:00,36.39,36.43,36.37,36.43,20931.0,34.2239,34.2615,34.2051,34.2615,20931.0
2024-02-12 14:10:00,36.43,36.48,36.42,36.48,34028.0,34.2615,34.3086,34.2521,34.3086,34028.0
2024-02-12 14:15:00,36.47,36.48,36.25,36.25,53049.0,34.2992,34.3086,34.0923,34.0923,53049.0
2024-02-12 14:20:00,36.25,36.31,36.22,36.22,51131.0,34.0923,34.1487,34.064,34.064,51131.0
2024-02-12 14:25:00,36.23,36.24,36.19,36.23,49503.0,34.0734,34.0829,34.0358,34.0734,49503.0
2024-02-12 14:30:00,36.23,36.28,36.21,36.22,39420.0,34.0734,34.1205,34.0546,34.064,39420.0
2024-02-12 14:35:00,36.23,36.25,36.18,36.22,27664.0,34.0734,34.0923,34.0264,34.064,27664.0
2024-02-12 14:40:00,36.22,36.25,36.19,36.24,22630.0,34.064,34.0923,34.0358,34.0829,22630.0
2024-02-12 14:45:00,36.23,36.25,36.2,36.23,26296.0,34.0734,34.0923,34.0452,34.0734,26296.0
2024-02-12 14:50:00,36.22,36.23,36.18,36.22,14580.0,34.064,34.0734,34.0264,34.064,14580.0
2024-02-12 14:55:00,36.21,36.27,36.2,36.26,42902.0,34.0546,34.1111,34.0452,34.1017,42902.0
2024-02-12 15:00:00,36.26,36.32,36.25,36.28,28841.0,34.1017,34.1581,34.0923,34.1205,28841.0
2024-02-12 15:05:00,36.28,36.3,36.27,36.29,20211.0,34.1205,34.1393,34.1111,34.1299,20211.0
2024-02-12 15:10:00,36.29,36.32,36.28,36.32,29518.0,34.1299,34.1581,34.1205,34.1581,29518.0
2024-02-12 15:15:00,36.32,36.32,36.26,36.27,33271.0,34.1581,34.1581,34.1017,34.1111,33271.0
2024-02-12 15:20:00,36.27,36.28,36.22,36.23,31012.0,34.1111,34.1205,34.064,34.0734,31012.0
2024-02-12 15:25:00,36.23,36.23,36.18,36.2,46706.0,34.0734,34.0734,34.0264,34.0452,46706.0
2024-02-12 15:30:00,36.2,36.21,36.15,36.18,49262.0,34.0452,34.0546,33.9982,34.0264,49262.0
2024-02-12 15:35:00,36.17,36.18,36.12,36.16,63749.0,34.017,34.0264,33.97,34.0076,63749.0
2024-02-12 15:40:00,36.17,36.21,36.13,36.16,77412.0,34.017,34.0546,33.9794,34.0076,77412.0
2024-02-12 15:45:00,36.16,36.18,36.08,36.09,110727.0,34.0076,34.0264,33.9324,33.9418,110727.0
2024-02-12 15:50:00,36.08,36.12,36.02,36.04,173163.0,33.9324,33.97,33.8759,33.8948,173163.0
2024-02-12 15:55:00,36.04,36.04,35.96,36.02,391716.0,33.8948,33.8948,33.8195,33.8759,391716.0
2024-02-13 09:30:00,35.38,35.47,35.0,35.17,291836.0,33.274,33.3587,32.9167,33.0765,291836.0
2024-02-13 09:35:00,35.18,35.25,34.96,34.96,196272.0,33.0859,33.1518,32.879,32.879,196272.0
2024-02-13 09:40:00,34.98,35.0,34.85,34.91,116656.0,32.8979,32.9167,32.7756,32.832,116656.0
2024-02-13 09:45:00,34.92,34.99,34.78,34.83,196769.0,32.8414,32.9073,32.7098,32.7568,196769.0
2024-02-13 09:50:00,34.84,34.97,34.79,34.87,211673.0,32.7662,32.8884,32.7192,32.7944,211673.0
2024-02-13 09:55:00,34.87,34.88,34.71,34.79,127265.0,32.7944,32.8038,32.6439,32.7192,127265.0
2024-02-13 10:00:00,34.78,34.88,34.72,34.82,79804.0,32.7098,32.8038,32.6533,32.7474,79804.0
2024-02-13 10:05:00,34.81,34.82,34.64,34.66,126600.0,32.738,32.7474,32.5781,32.5969,126600.0
2024-02-13 10:10:00,34.66,34.71,34.65,34.68,93756.0,32.5969,32.6439,32.5875,32.6157,93756.0
2024-02-13 10:15:00,34.68,34.77,34.61,34.73,114164.0,32.6157,32.7004,32.5499,32.6627,114164.0
2024-02-13 10:20:00,34.73,34.84,34.73,34.78,173504.0,32.6627,32.7662,32.6627,32.7098,173504.0
2024-02-13 10:25:00,34.79,34.91,34.78,34.86,249877.0,32.7192,32.832,32.7098,32.785,249877.0
2024-02-13 10:30:00,34.86,34.92,34.79,34.8,194705.0,32.785,32.8414,32.7192,32.7286,194705.0
2024-02-13 10:35:00,34.8,34.81,34.6,34.63,125850.0,32.7286,32.738,32.5405,32.5687,125850.0
2024-02-13 10:40:00,34.63,34.66,34.56,34.61,96527.0,32.5687,32.5969,32.5029,32.5499,96527.0
2024-02-13 10:45:00,34.59,34.65,34.55,34.58,74404.0,32.5311,32.5875,32.4934,32.5217,74404.0
2024-02-13 10:50:00,34.58,34.62,34.51,34.62,105400.0,32.5217,32.5593,32.4558,32.5593,105400.0
2024-02-13 10:55:00,34.61,34.61,34.52,34.54,85619.0,32.5499,32.5499,32.4652,32.484,85619.0
2024-02-13 11:00:00,34.54,34.62,34.53,34.59,65788.0,32.484,32.5593,32.4746,32.5311,65788.0
2024-02-13 11:05:00,34.59,34.62,34.55,34.61,55244.0,32.5311,32.5593,32.4934,32.5499,55244.0
2024-02-13 11:10:00,34.61,34.69,34.59,34.69,56059.0,32.5499,32.6251,32.5311,32.6251,56059.0
2024-02-13 11:15:00,34.7,34.71,34.63,34.67,29593.0,32.6345,32.6439,32.5687,32.6063,29593.0
2024-02-13 11:20:00,34.67,34.79,34.67,34.79,28871.0,32.6063,32.7192,32.6063,32.7192,28871.0
2024-02-13 11:25:00,34.79,34.8,34.73,34.75,98463.0,32.7192,32.7286,32.6627,32.6815,98463.0
2024-02-13 11:30:00,34.76,34.8,34.71,34.77,75398.0,32.6909,32.7286,32.6439,32.7004,75398.0
2024-02-13 11:35:00,34.76,34.76,34.68,34.7,37370.0,32.6909,32.6909,32.6157,32.6345,37370.0
2024-02-13 11:40:00,34.71,34.74,34.67,34.67,44855.0,32.6439,32.6721,32.6063,32.6063,44855.0
2024-02-13 11:45:00,34.67,34.69,34.64,34.65,61998.0,32.6063,32.6251,32.5781,32.5875,61998.0
2024-02-13 11:50:00,34.65,34.66,34.53,34.55,180391.0,32.5875,32.5969,32.4746,32.4934,180391.0
2024-02-13 11:55:00,34.55,34.59,34.53,34.58,38253.0,32.4934,32.5311,32.4746,32.5217,38253.0
2024-02-13 12:00:00,34.58,34.61,34.54,34.57,41248.0,32.5217,32.5499,32.484,32.5123,41248.0
2024-02-13 12:05:00,34.56,34.61,34.51,34.59,53382.0,32.5029,32.5499,32.4558,32.5311,53382.0
2024-02-13 12:10:00,34.59,34.63,34.57,34.63,101263.0,32.5311,32.5687,32.5123,32.5687,101263.0
2024-02-13 12:15:00,34.63,34.78,34.61,34.63,485979.0,32.5687,32.7098,32.5499,32.5687,485979.0
2024-02-13 12:20:00,34.63,34.63,34.56,34.59,114792.0,32.5687,32.5687,32.5029,32.5311,114792.0
2024-02-13 12:25:00,34.59,34.66,34.55,34.65,226350.0,32.5311,32.5969,32.4934,32.5875,226350.0
2024-02-13 12:30:00,34.66,34.8,34.64,34.8,187752.0,32.5969,32.7286,32.5781,32.7286,187752.0
2024-02-13 12:35:00,34.8,34.98,34.78,34.98,145293.0,32.7286,32.8979,32.7098,32.8979,145293.0
2024-02-13 12:40:00,34.98,34.99,34.9,34.96,295430.0,32.8979,32.9073,32.8226,32.879,295430.0
2024-02-13 12:45:00,34.96,35.06,34.94,34.98,265075.0,32.879,32.9731,32.8602,32.8979,265075.0
2024-02-13 12:50:00,34.98,34.99,34.89,34.9,161559.0,32.8979,32.9073,32.8132,32.8226,161559.0
2024-02-13 12:55:00,34.9,34.96,34.87,34.95,106740.0,32.8226,32.879,32.7944,32.8696,106740.0
2024-02-13 13:00:00,34.94,34.94,34.82,34.85,66832.0,32.8602,32.8602,32.7474,32.7756,66832.0
2024-02-13 13:05:00,34.86,34.89,34.81,34.83,93139.0,32.785,32.8132,32.738,32.7568,93139.0
2024-02-13 13:10:00,34.83,34.84,34.8,34.84,42434.0,32.7568,32.7662,32.7286,32.7662,42434.0
2024-02-13 13:15:00,34.84,34.89,34.8,34.86,59115.0,32.7662,32.8132,32.7286,32.785,59115.0
2024-02-13 13:20:00,34.86,34.87,34.78,34.82,70814.0,32.785,32.7944,32.7098,32.7474,70814.0
2024-02-13 13:25:00,34.82,34.85,34.79,34.84,42179.0,32.7474,32.7756,32.7192,32.7662,42179.0
2024-02-13 13:30:00,34.84,34.9,34.81,34.89,81488.0,32.7662,32.8226,32.738,32.8132,81488.0
2024-02-13 13:35:00,34.9,34.92,34.87,34.9,135934.0,32.8226,32.8414,32.7944,32.8226,135934.0
2024-02-13 13:40:00,34.9,34.91,34.86,34.88,64203.0,32.8226,32.832,32.785,32.8038,64203.0
2024-02-13 13:45:00,34.88,34.88,34.81,34.85,59625.0,32.8038,32.8038,32.738,32.7756,59625.0
2024-02-13 13:50:00,34.86,34.88,34.84,34.87,87007.0,32.785,32.8038,32.7662,32.7944,87007.0
2024-02-13 13:55:00,34.87,34.9,34.85,34.9,63151.0,32.7944,32.8226,32.7756,32.8226,63151.0
2024-02-13 14:00:00,34.9,34.9,34.83,34.85,102122.0,32.8226,32.8226,32.7568,32.7756,102122.0
2024-02-13 14:05:00,34.85,34.87,34.83,34.85,140204.0,32.7756,32.7944,32.7568,32.7756,140204.0
2024-02-13 14:10:00,34.84,34.85,34.69,34.7,98781.0,32.7662,32.7756,32.6251,32.6345,98781.0
2024-02-13 14:15:00,34.69,34.73,34.64,34.66,42389.0,32.6251,32.6627,32.5781,32.5969,42389.0
2024-02-13 14:20:00,34.66,34.66,34.56,34.57,76720.0,32.5969,32.5969,32.5029,32.5123,76720.0
2024-02-13 14:25:00,34.57,34.62,34.53,34.59,73927.0,32.5123,32.5593,32.4746,32.5311,73927.0
2024-02-13 14:30:00,34.59,34.66,34.56,34.64,43330.0,32.5311,32.5969,32.5029,32.5781,43330.0
2024-02-13 14:35:00,34.65,34.67,34.6,34.66,52335.0,32.5875,32.6063,32.5405,32.5969,52335.0
2024-02-13 14:40:00,34.66,34.7,34.58,34.6,54617.0,32.5969,32.6345,32.5217,32.5405,54617.0
2024-02-13 14:45:00,34.59,34.63,34.5,34.51,54668.0,32.5311,32.5687,32.4464,32.4558,54668.0
2024-02-13 14:50:00,34.51,34.54,34.45,34.46,101609.0,32.4558,32.484,32.3994,32.4088,101609.0
2024-02-13 14:55:00,34.46,34.55,34.45,34.5,70867.0,32.4088,32.4934,32.3994,32.4464,70867.0
2024-02-13 15:00:00,34.5,34.51,34.41,34.42,69051.0,32.4464,32.4558,32.3618,32.3712,69051.0
2024-02-13 15:05:00,34.43,34.44,34.37,34.39,82295.0,32.3806,32.39,32.3242,32.343,82295.0
2024-02-13 15:10:00,34.4,34.42,34.34,34.34,82967.0,32.3524,32.3712,32.2959,32.2959,82967.0
2024-02-13 15:15:00,34.35,34.39,34.33,34.34,205175.0,32.3054,32.343,32.2865,32.2959,205175.0
2024-02-13 15:20:00,34.34,34.36,34.26,34.27,131711.0,32.2959,32.3148,32.2207,32.2301,131711.0
2024-02-13 15:25:00,34.27,34.41,34.23,34.4,255250.0,32.2301,32.3618,32.1925,32.3524,255250.0
2024-02-13 15:30:00,34.41,34.54,34.37,34.54,163048.0,32.3618,32.484,32.3242,32.484,163048.0
2024-02-13 15:35:00,34.54,34.62,34.5,34.62,155225.0,32.484,32.5593,32.4464,32.5593,155225.0
2024-02-13 15:40:00,34.62,34.75,34.57,34.7,167085.0,32.5593,32.6815,32.5123,32.6345,167085.0
2024-02-13 15:45:00,34.7,34.78,34.69,34.76,148953.0,32.6345,32.7098,32.6251,32.6909,148953.0
2024-02-13 15:50:00,34.76,34.88,34.7,34.87,242746.0,32.6909,32.8038,32.6345,32.7944,242746.0
2024-02-13 15:55:00,34.88,34.97,34.87,34.94,562568.0,32.8038,32.8884,32.7944,32.8602,562568.0
2024-02-14 09:30:00,35.32,35.57,35.22,35.36,164225.0,33.2176,33.4527,33.1236,33.2552,164225.0
2024-02-14 09:35:00,35.37,35.37,35.16,35.25,82541.0,33.2646,33.2646,33.0671,33.1518,82541.0
2024-02-14 09:40:00,35.25,35.35,35.18,35.29,109218.0,33.1518,33.2458,33.0859,33.1894,109218.0
2024-02-14 09:45:00,35.29,35.34,35.13,35.19,102658.0,33.1894,33.2364,33.0389,33.0954,102658.0
2024-02-14 09:50:00,35.2,35.24,35.11,35.22,96409.0,33.1048,33.1424,33.0201,33.1236,96409.0
2024-02-14 09:55:00,35.22,35.24,35.17,35.2,46186.0,33.1236,33.1424,33.0765,33.1048,46186.0
2024-02-14 10:00:00,35.2,35.23,35.05,35.14,116047.0,33.1048,33.133,32.9637,33.0483,116047.0
2024-02-14 10:05:00,35.14,35.22,35.05,35.14,222898.0,33.0483,33.1236,32.9637,33.0483,222898.0
2024-02-14 10:10:00,35.14,35.26,35.12,35.2,136317.0,33.0483,33.1612,33.0295,33.1048,136317.0
2024-02-14 10:15:00,35.21,35.28,35.16,35.27,71027.0,33.1142,33.18,33.0671,33.1706,71027.0
2024-02-14 10:20:00,35.27,35.37,35.25,35.3,72801.0,33.1706,33.2646,33.1518,33.1988,72801.0
2024-02-14 10:25:00,35.29,35.37,35.21,35.23,111879.0,33.1894,33.2646,33.1142,33.133,111879.0
2024-02-14 10:30:00,35.23,35.26,35.19,35.23,69591.0,33.133,33.1612,33.0954,33.133,69591.0
2024-02-14 10:35:00,35.23,35.3,35.2,35.24,109793.0,33.133,33.1988,33.1048,33.1424,109793.0
2024-02-14 10:40:00,35.24,35.25,35.1,35.15,44667.0,33.1424,33.1518,33.0107,33.0577,44667.0
2024-02-14 10:45:00,35.15,35.18,35.1,35.14,30327.0,33.0577,33.0859,33.0107,33.0483,30327.0
2024-02-14 10:50:00,35.15,35.17,35.0,35.02,36306.0,33.0577,33.0765,32.9167,32.9355,36306.0
2024-02-14 10:55:00,35.02,35.07,34.99,35.02,40995.0,32.9355,32.9825,32.9073,32.9355,40995.0
2024-02-14 11:00:00,35.02,35.03,34.93,35.01,92339.0,32.9355,32.9449,32.8508,32.9261,92339.0
2024-02-14 11:05:00,35.01,35.08,35.0,35.04,44628.0,32.9261,32.9919,32.9167,32.9543,44628.0
2024-02-14 11:10:00,35.04,35.11,35.03,35.09,29938.0,32.9543,33.0201,32.9449,33.0013,29938.0
2024-02-14 11:15:00,35.09,35.13,35.06,35.11,40981.0,33.0013,33.0389,32.9731,33.0201,40981.0
2024-02-14 11:20:00,35.1,35.17,35.05,35.15,59358.0,33.0107,33.0765,32.9637,33.0577,59358.0
2024-02-14 11:25:00,35.16,35.21,35.12,35.18,144290.0,33.0671,33.1142,33.0295,33.0859,144290.0
2024-02-14 11:30:00,35.18,35.23,35.14,35.19,57428.0,33.0859,33.133,33.0483,33.0954,57428.0
2024-02-14 11:35:00,35.19,35.24,35.17,35.19,68966.0,33.0954,33.1424,33.0765,33.0954,68966.0
2024-02-14 11:40:00,35.18,35.18,35.09,35.12,46158.0,33.0859,33.0859,33.0013,33.0295,46158.0
2024-02-14 11:45:00,35.12,35.18,35.11,35.16,30905.0,33.0295,33.0859,33.0201,33.0671,30905.0
2024-02-14 11:50:00,35.16,35.25,35.14,35.18,110111.0,33.0671,33.1518,33.0483,33.0859,110111.0
2024-02-14 11:55:00,35.17,35.18,35.1,35.11,41557.0,33.0765,33.0859,33.0107,33.0201,41557.0
2024-02-14 12:00:00,35.11,35.12,35.04,35.05,45793.0,33.0201,33.0295,32.9543,32.9637,45793.0
2024-02-14 12:05:00,35.05,35.08,35.0,35.07,23661.0,32.9637,32.9919,32.9167,32.9825,23661.0
2024-02-14 12:10:00,35.07,35.1,35.05,35.09,54589.0,32.9825,33.0107,32.9637,33.0013,54589.0
2024-02-14 12:15:00,35.09,35.15,35.09,35.13,57343.0,33.0013,33.0577,33.0013,33.0389,57343.0
2024-02-14 12:20:00,35.13,35.17,35.11,35.14,26940.0,33.0389,33.0765,33.0201,33.0483,26940.0
2024-02-14 12:25:00,35.14,35.16,35.11,35.15,24372.0,33.0483,33.0671,33.0201,33.0577,24372.0
2024-02-14 12:30:00,35.15,35.16,35.1,35.11,19950.0,33.0577,33.0671,33.0107,33.0201,19950.0
2024-02-14 12:35:00,35.11,35.12,35.07,35.08,69167.0,33.0201,33.0295,32.9825,32.9919,69167.0
2024-02-14 12:40:00,35.08,35.12,35.06,35.11,33610.0,32.9919,33.0295,32.9731,33.0201,33610.0
2024-02-14 12:45:00,35.11,35.12,35.06,35.11,27003.0,33.0201,33.0295,32.9731,33.0201,27003.0
2024-02-14 12:50:00,35.11,35.13,35.07,35.08,22504.0,33.0201,33.0389,32.9825,32.9919,22504.0
2024-02-14 12:55:00,35.08,35.1,35.06,35.09,55985.0,32.9919,33.0107,32.9731,33.0013,55985.0
2024-02-14 13:00:00,35.09,35.13,35.09,35.11,33988.0,33.0013,33.0389,33.0013,33.0201,33988.0
2024-02-14 13:05:00,35.11,35.13,35.06,35.07,33803.0,33.0201,33.0389,32.9731,32.9825,33803.0
2024-02-14 13:10:00,35.07,35.08,35.0,35.04,56650.0,32.9825,32.9919,32.9167,32.9543,56650.0
2024-02-14 13:15:00,35.05,35.07,35.04,35.05,33285.0,32.9637,32.9825,32.9543,32.9637,33285.0
2024-02-14 13:20:00,35.05,35.11,35.04,35.08,36720.0,32.9637,33.0201,32.9543,32.9919,36720.0
2024-02-14 13:25:00,35.09,35.12,35.07,35.12,30229.0,33.0013,33.0295,32.9825,33.0295,30229.0
2024-02-14 13:30:00,35.12,35.15,35.1,35.15,49059.0,33.0295,33.0577,33.0107,33.0577,49059.0
2024-02-14 13:35:00,35.14,35.22,35.12,35.17,76529.0,33.0483,33.1236,33.0295,33.0765,76529.0
2024-02-14 13:40:00,35.18,35.19,35.08,35.08,41969.0,33.0859,33.0954,32.9919,32.9919,41969.0
2024-02-14 13:45:00,35.09,35.12,35.07,35.1,96753.0,33.0013,33.0295,32.9825,33.0107,96753.0
2024-02-14 13:50:00,35.11,35.11,35.07,35.07,64600.0,33.0201,33.0201,32.9825,32.9825,64600.0
2024-02-14 13:55:00,35.07,35.09,35.02,35.04,98339.0,32.9825,33.0013,32.9355,32.9543,98339.0
2024-02-14 14:00:00,35.04,35.04,34.93,34.93,112098.0,32.9543,32.9543,32.8508,32.8508,112098.0
2024-02-14 14:05:00,34.93,34.93,34.87,34.89,85422.0,32.8508,32.8508,32.7944,32.8132,85422.0
2024-02-14 14:10:00,34.89,34.95,34.88,34.92,87644.0,32.8132,32.8696,32.8038,32.8414,87644.0
2024-02-14 14:15:00,34.91,34.97,34.91,34.93,100837.0,32.832,32.8884,32.832,32.8508,100837.0
2024-02-14 14:20:00,34.93,34.99,34.92,34.96,82810.0,32.8508,32.9073,32.8414,32.879,82810.0
2024-02-14 14:25:00,34.97,35.0,34.95,34.98,106998.0,32.8884,32.9167,32.8696,32.8979,106998.0
2024-02-14 14:30:00,34.98,34.99,34.91,34.93,108065.0,32.8979,32.9073,32.832,32.8508,108065.0
2024-02-14 14:35:00,34.93,34.98,34.91,34.91,115890.0,32.8508,32.8979,32.832,32.832,115890.0
2024-02-14 14:40:00,34.92,34.98,34.89,34.97,70007.0,32.8414,32.8979,32.8132,32.8884,70007.0
2024-02-14 14:45:00,34.97,35.0,34.95,34.98,107124.0,32.8884,32.9167,32.8696,32.8979,107124.0
2024-02-14 14:50:00,34.98,34.99,34.95,34.98,68373.0,32.8979,32.9073,32.8696,32.8979,68373.0
2024-02-14 14:55:00,34.98,34.99,34.92,34.94,87637.0,32.8979,32.9073,32.8414,32.8602,87637.0
2024-02-14 15:00:00,34.95,35.11,34.95,35.11,108663.0,32.8696,33.0201,32.8696,33.0201,108663.0
2024-02-14 15:05:00,35.11,35.13,35.06,35.13,49411.0,33.0201,33.0389,32.9731,33.0389,49411.0
2024-02-14 15:10:00,35.13,35.15,35.09,35.12,74265.0,33.0389,33.0577,33.0013,33.0295,74265.0
2024-02-14 15:15:00,35.12,35.19,35.1,35.16,107672.0,33.0295,33.0954,33.0107,33.0671,107672.0
2024-02-14 15:20:00,35.16,35.2,35.15,35.19,32488.0,33.0671,33.1048,33.0577,33.0954,32488.0
2024-02-14 15:25:00,35.2,35.3,35.19,35.27,105150.0,33.1048,33.1988,33.0954,33.1706,105150.0
2024-02-14 15:30:00,35.27,35.28,35.15,35.16,64975.0,33.1706,33.18,33.0577,33.0671,64975.0
2024-02-14 15:35:00,35.16,35.23,35.16,35.23,49381.0,33.0671,33.133,33.0671,33.133,49381.0
2024-02-14 15:40:00,35.22,35.25,35.21,35.22,79501.0,33.1236,33.1518,33.1142,33.1236,79501.0
2024-02-14 15:45:00,35.21,35.29,35.2,35.29,407881.0,33.1142,33.1894,33.1048,33.1894,407881.0
2024-02-14 15:50:00,35.29,35.32,35.23,35.29,456177.0,33.1894,33.2176,33.133,33.1894,456177.0
2024-02-14 15:55:00,35.3,35.43,35.29,35.4,488223.0,33.1988,33.3211,33.1894,33.2929,488223.0
2024-02-15 09:30:00,35.67,35.78,35.5,35.77,195135.0,33.5468,33.6502,33.3869,33.6408,195135.0
2024-02-15 09:35:00,35.77,35.86,35.68,35.84,185657.0,33.6408,33.7255,33.5562,33.7067,185657.0
2024-02-15 09:40:00,35.84,35.91,35.79,35.85,171599.0,33.7067,33.7725,33.6596,33.7161,171599.0
2024-02-15 09:45:00,35.86,36.2,35.86,36.15,270275.0,33.7255,34.0452,33.7255,33.9982,270275.0
2024-02-15 09:50:00,36.14,36.19,36.03,36.05,163240.0,33.9888,34.0358,33.8854,33.9042,163240.0
2024-02-15 09:55:00,36.04,36.2,36.0,36.1,141734.0,33.8948,34.0452,33.8571,33.9512,141734.0
2024-02-15 10:00:00,36.12,36.22,36.08,36.09,78483.0,33.97,34.064,33.9324,33.9418,78483.0
2024-02-15 10:05:00,36.09,36.12,36.01,36.11,62016.0,33.9418,33.97,33.8665,33.9606,62016.0
2024-02-15 10:10:00,36.11,36.14,36.03,36.07,113225.0,33.9606,33.9888,33.8854,33.923,113225.0
2024-02-15 10:15:00,36.07,36.19,36.05,36.14,59681.0,33.923,34.0358,33.9042,33.9888,59681.0
2024-02-15 10:20:00,36.14,36.21,36.1,36.19,54773.0,33.9888,34.0546,33.9512,34.0358,54773.0
2024-02-15 10:25:00,36.18,36.19,36.08,36.1,54256.0,34.0264,34.0358,33.9324,33.9512,54256.0
2024-02-15 10:30:00,36.1,36.11,35.99,36.05,67544.0,33.9512,33.9606,33.8477,33.9042,67544.0
2024-02-15 10:35:00,36.05,36.08,36.01,36.05,39303.0,33.9042,33.9324,33.8665,33.9042,39303.0
2024-02-15 10:40:00,36.05,36.05,35.92,35.96,29973.0,33.9042,33.9042,33.7819,33.8195,29973.0
2024-02-15 10:45:00,35.95,36.01,35.92,35.93,53613.0,33.8101,33.8665,33.7819,33.7913,53613.0
2024-02-15 10:50:00,35.92,35.92,35.84,35.87,44376.0,33.7819,33.7819,33.7067,33.7349,44376.0
2024-02-15 10:55:00,35.87,35.94,35.85,35.86,31790.0,33.7349,33.8007,33.7161,33.7255,31790.0
2024-02-15 11:00:00,35.86,35.92,35.8,35.8,27058.0,33.7255,33.7819,33.669,33.669,27058.0
2024-02-15 11:05:00,35.8,35.84,35.75,35.79,49692.0,33.669,33.7067,33.622,33.6596,49692.0
2024-02-15 11:10:00,35.79,35.92,35.78,35.89,52398.0,33.6596,33.7819,33.6502,33.7537,52398.0
2024-02-15 11:15:00,35.9,35.92,35.85,35.86,31020.0,33.7631,33.7819,33.7161,33.7255,31020.0
2024-02-15 11:20:00,35.84,35.89,35.81,35.87,25014.0,33.7067,33.7537,33.6784,33.7349,25014.0
2024-02-15 11:25:00,35.87,35.94,35.85,35.9,29621.0,33.7349,33.8007,33.7161,33.7631,29621.0
2024-02-15 11:30:00,35.91,35.96,35.88,35.95,30688.0,33.7725,33.8195,33.7443,33.8101,30688.0
2024-02-15 11:35:00,35.94,36.04,35.94,36.0,42859.0,33.8007,33.8948,33.8007,33.8571,42859.0
2024-02-15 11:40:00,36.01,36.05,36.0,36.03,37501.0,33.8665,33.9042,33.8571,33.8854,37501.0
2024-02-15 11:45:00,36.04,36.08,36.02,36.06,44637.0,33.8948,33.9324,33.8759,33.9136,44637.0
2024-02-15 11:50:00,36.06,36.07,35.97,36.02,46084.0,33.9136,33.923,33.8289,33.8759,46084.0
2024-02-15 11:55:00,36.02,36.04,35.98,36.02,150538.0,33.8759,33.8948,33.8383,33.8759,150538.0
2024-02-15 12:00:00,36.02,36.15,36.02,36.14,111249.0,33.8759,33.9982,33.8759,33.9888,111249.0
2024-02-15 12:05:00,36.13,36.22,36.13,36.21,57464.0,33.9794,34.064,33.9794,34.0546,57464.0
2024-02-15 12:10:00,36.21,36.26,36.19,36.2,62114.0,34.0546,34.1017,34.0358,34.0452,62114.0
2024-02-15 12:15:00,36.2,36.25,36.17,36.25,76596.0,34.0452,34.0923,34.017,34.0923,76596.0
2024-02-15 12:20:00,36.25,36.32,36.24,36.31,56872.0,34.0923,34.1581,34.0829,34.1487,56872.0
2024-02-15 12:25:00,36.3,36.31,36.22,36.26,107565.0,34.1393,34.1487,34.064,34.1017,107565.0
2024-02-15 12:30:00,36.26,36.29,36.25,36.29,33554.0,34.1017,34.1299,34.0923,34.1299,33554.0
2024-02-15 12:35:00,36.29,36.29,36.16,36.16,138931.0,34.1299,34.1299,34.0076,34.0076,138931.0
2024-02-15 12:40:00,36.16,36.17,36.1,36.14,109036.0,34.0076,34.017,33.9512,33.9888,109036.0
2024-02-15 12:45:00,36.13,36.16,36.07,36.11,39380.0,33.9794,34.0076,33.923,33.9606,39380.0
2024-02-15 12:50:00,36.11,36.16,36.09,36.11,84778.0,33.9606,34.0076,33.9418,33.9606,84778.0
2024-02-15 12:55:00,36.11,36.11,36.02,36.03,28378.0,33.9606,33.9606,33.8759,33.8854,28378.0
2024-02-15 13:00:00,36.01,36.03,35.95,35.98,18970.0,33.8665,33.8854,33.8101,33.8383,18970.0
2024-02-15 13:05:00,35.98,36.05,35.97,36.04,34669.0,33.8383,33.9042,33.8289,33.8948,34669.0
2024-02-15 13:10:00,36.03,36.1,36.03,36.06,127562.0,33.8854,33.9512,33.8854,33.9136,127562.0
2024-02-15 13:15:00,36.07,36.1,36.06,36.07,32642.0,33.923,33.9512,33.9136,33.923,32642.0
2024-02-15 13:20:00,36.07,36.14,36.07,36.13,47267.0,33.923,33.9888,33.923,33.9794,47267.0
2024-02-15 13:25:00,36.12,36.13,36.09,36.13,81110.0,33.97,33.9794,33.9418,33.9794,81110.0
2024-02-15 13:30:00,36.14,36.16,36.12,36.15,63147.0,33.9888,34.0076,33.97,33.9982,63147.0
2024-02-15 13:35:00,36.15,36.2,36.13,36.2,26561.0,33.9982,34.0452,33.9794,34.0452,26561.0
2024-02-15 13:40:00,36.2,36.25,36.19,36.2,42542.0,34.0452,34.0923,34.0358,34.0452,42542.0
2024-02-15 13:45:00,36.2,36.28,36.19,36.27,49332.0,34.0452,34.1205,34.0358,34.1111,49332.0
2024-02-15 13:50:00,36.28,36.35,36.27,36.33,65776.0,34.1205,34.1863,34.1111,34.1675,65776.0
2024-02-15 13:55:00,36.34,36.34,36.28,36.31,21478.0,34.1769,34.1769,34.1205,34.1487,21478.0
2024-02-15 14:00:00,36.31,36.34,36.29,36.32,30730.0,34.1487,34.1769,34.1299,34.1581,30730.0
2024-02-15 14:05:00,36.33,36.38,36.32,36.35,75912.0,34.1675,34.2145,34.1581,34.1863,75912.0
2024-02-15 14:10:00,36.35,36.36,36.26,36.29,24605.0,34.1863,34.1957,34.1017,34.1299,24605.0
2024-02-15 14:15:00,36.29,36.35,36.27,36.35,36097.0,34.1299,34.1863,34.1111,34.1863,36097.0
2024-02-15 14:20:00,36.34,36.36,36.31,36.33,39086.0,34.1769,34.1957,34.1487,34.1675,39086.0
2024-02-15 14:25:00,36.33,36.34,36.29,36.33,35776.0,34.1675,34.1769,34.1299,34.1675,35776.0
2024-02-15 14:30:00,36.33,36.38,36.31,36.38,32829.0,34.1675,34.2145,34.1487,34.2145,32829.0
2024-02-15 14:35:00,36.37,36.37,36.33,36.34,18178.0,34.2051,34.2051,34.1675,34.1769,18178.0
2024-02-15 14:40:00,36.34,36.35,36.3,36.34,40845.0,34.1769,34.1863,34.1393,34.1769,40845.0
2024-02-15 14:45:00,36.34,36.39,36.33,36.38,27403.0,34.1769,34.2239,34.1675,34.2145,27403.0
2024-02-15 14:50:00,36.39,36.42,36.36,36.41,28289.0,34.2239,34.2521,34.1957,34.2427,28289.0
2024-02-15 14:55:00,36.42,36.43,36.34,36.38,54958.0,34.2521,34.2615,34.1769,34.2145,54958.0
2024-02-15 15:00:00,36.38,36.41,36.37,36.41,44479.0,34.2145,34.2427,34.2051,34.2427,44479.0
2024-02-15 15:05:00,36.41,36.42,36.36,36.41,44904.0,34.2427,34.2521,34.1957,34.2427,44904.0
2024-02-15 15:10:00,36.42,36.49,36.41,36.48,41820.0,34.2521,34.318,34.2427,34.3086,41820.0
2024-02-15 15:15:00,36.48,36.51,36.47,36.48,100632.0,34.3086,34.3368,34.2992,34.3086,100632.0
2024-02-15 15:20:00,36.48,36.51,36.46,36.5,84612.0,34.3086,34.3368,34.2898,34.3274,84612.0
2024-02-15 15:25:00,36.5,36.51,36.42,36.45,202423.0,34.3274,34.3368,34.2521,34.2804,202423.0
2024-02-15 15:30:00,36.45,36.46,36.41,36.44,184982.0,34.2804,34.2898,34.2427,34.2709,184982.0
2024-02-15 15:35:00,36.43,36.43,36.35,36.36,60765.0,34.2615,34.2615,34.1863,34.1957,60765.0
2024-02-15 15:40:00,36.36,36.37,36.32,36.34,95333.0,34.1957,34.2051,34.1581,34.1769,95333.0
2024-02-15 15:45:00,36.34,36.35,36.27,36.29,134023.0,34.1769,34.1863,34.1111,34.1299,134023.0
2024-02-15 15:50:00,36.3,36.33,36.25,36.26,196578.0,34.1393,34.1675,34.0923,34.1017,196578.0
2024-02-15 15:55:00,36.26,36.36,36.25,36.33,540667.0,34.1017,34.1957,34.0923,34.1675,540667.0
2024-02-16 09:30:00,36.07,36.13,35.82,35.82,251813.0,33.923,33.9794,33.6879,33.6879,251813.0
2024-02-16 09:35:00,35.81,35.92,35.76,35.86,50233.0,33.6784,33.7819,33.6314,33.7255,50233.0
2024-02-16 09:40:00,35.88,35.97,35.86,35.97,33183.0,33.7443,33.8289,33.7255,33.8289,33183.0
2024-02-16 09:45:00,35.98,36.04,35.89,36.02,73358.0,33.8383,33.8948,33.7537,33.8759,73358.0
2024-02-16 09:50:00,36.03,36.05,35.92,35.93,30138.0,33.8854,33.9042,33.7819,33.7913,30138.0
2024-02-16 09:55:00,35.9,36.15,35.89,36.15,208023.0,33.7631,33.9982,33.7537,33.9982,208023.0
2024-02-16 10:00:00,36.14,36.29,36.07,36.26,135572.0,33.9888,34.1299,33.923,34.1017,135572.0
2024-02-16 10:05:00,36.25,36.29,36.17,36.23,45769.0,34.0923,34.1299,34.017,34.0734,45769.0
2024-02-16 10:10:00,36.23,36.46,36.21,36.43,109456.0,34.0734,34.2898,34.0546,34.2615,109456.0
2024-02-16 10:15:00,36.43,36.46,36.34,36.34,56477.0,34.2615,34.2898,34.1769,34.1769,56477.0
2024-02-16 10:20:00,36.34,36.35,36.24,36.25,60119.0,34.1769,34.1863,34.0829,34.0923,60119.0
2024-02-16 10:25:00,36.24,36.25,36.14,36.19,56584.0,34.0829,34.0923,33.9888,34.0358,56584.0
2024-02-16 10:30:00,36.19,36.2,36.12,36.2,36890.0,34.0358,34.0452,33.97,34.0452,36890.0
2024-02-16 10:35:00,36.2,36.2,36.1,36.13,92502.0,34.0452,34.0452,33.9512,33.9794,92502.0
2024-02-16 10:40:00,36.13,36.15,36.1,36.12,28614.0,33.9794,33.9982,33.9512,33.97,28614.0
2024-02-16 10:45:00,36.12,36.18,36.09,36.09,35262.0,33.97,34.0264,33.9418,33.9418,35262.0
2024-02-16 10:50:00,36.1,36.13,36.06,36.12,51689.0,33.9512,33.9794,33.9136,33.97,51689.0
2024-02-16 10:55:00,36.13,36.13,36.02,36.04,37925.0,33.9794,33.9794,33.8759,33.8948,37925.0
2024-02-16 11:00:00,36.05,36.06,35.98,36.03,34140.0,33.9042,33.9136,33.8383,33.8854,34140.0
2024-02-16 11:05:00,36.05,36.06,36.02,36.05,18486.0,33.9042,33.9136,33.8759,33.9042,18486.0
2024-02-16 11:10:00,36.05,36.11,36.01,36.02,31127.0,33.9042,33.9606,33.8665,33.8759,31127.0
2024-02-16 11:15:00,36.02,36.11,36.02,36.08,11648.0,33.8759,33.9606,33.8759,33.9324,11648.0
2024-02-16 11:20:00,36.09,36.12,36.03,36.07,48135.0,33.9418,33.97,33.8854,33.923,48135.0
2024-02-16 11:25:00,36.06,36.11,36.06,36.11,10874.0,33.9136,33.9606,33.9136,33.9606,10874.0
2024-02-16 11:30:00,36.11,36.16,36.11,36.13,12730.0,33.9606,34.0076,33.9606,33.9794,12730.0
2024-02-16 11:35:00,36.13,36.17,36.1,36.16,18789.0,33.9794,34.017,33.9512,34.0076,18789.0
2024-02-16 11:40:00,36.16,36.24,36.16,36.22,22502.0,34.0076,34.0829,34.0076,34.064,22502.0
2024-02-16 11:45:00,36.22,36.22,36.19,36.2,17857.0,34.064,34.064,34.0358,34.0452,17857.0
2024-02-16 11:50:00,36.2,36.21,36.16,36.19,29645.0,34.0452,34.0546,34.0076,34.0358,29645.0
2024-02-16 11:55:00,36.19,36.2,36.16,36.19,13991.0,34.0358,34.0452,34.0076,34.0358,13991.0
2024-02-16 12:00:00,36.19,36.19,36.14,36.16,23161.0,34.0358,34.0358,33.9888,34.0076,23161.0
2024-02-16 12:05:00,36.16,36.16,36.08,36.09,48290.0,34.0076,34.0076,33.9324,33.9418,48290.0
2024-02-16 12:10:00,36.09,36.13,36.07,36.1,25830.0,33.9418,33.9794,33.923,33.9512,25830.0
2024-02-16 12:15:00,36.09,36.1,36.06,36.09,25470.0,33.9418,33.9512,33.9136,33.9418,25470.0
2024-02-16 12:20:00,36.09,36.12,36.05,36.12,30095.0,33.9418,33.97,33.9042,33.97,30095.0
2024-02-16 12:25:00,36.12,36.12,36.08,36.1,11665.0,33.97,33.97,33.9324,33.9512,11665.0
2024-02-16 12:30:00,36.11,36.13,36.09,36.1,14155.0,33.9606,33.9794,33.9418,33.9512,14155.0
2024-02-16 12:35:00,36.11,36.11,36.07,36.09,28769.0,33.9606,33.9606,33.923,33.9418,28769.0
2024-02-16 12:40:00,36.1,36.1,36.05,36.05,19944.0,33.9512,33.9512,33.9042,33.9042,19944.0
2024-02-16 12:45:00,36.05,36.08,36.02,36.02,48062.0,33.9042,33.9324,33.8759,33.8759,48062.0
2024-02-16 12:50:00,36.02,36.06,36.01,36.05,28840.0,33.8759,33.9136,33.8665,33.9042,28840.0
2024-02-16 12:55:00,36.05,36.06,35.99,36.01,21137.0,33.9042,33.9136,33.8477,33.8665,21137.0
2024-02-16 13:00:00,36.01,36.03,35.97,35.98,21852.0,33.8665,33.8854,33.8289,33.8383,21852.0
2024-02-16 13:05:00,35.98,36.02,35.96,36.0,19212.0,33.8383,33.8759,33.8195,33.8571,19212.0
2024-02-16 13:10:00,36.0,36.0,35.95,35.98,27308.0,33.8571,33.8571,33.8101,33.8383,27308.0
2024-02-16 13:15:00,35.98,36.01,35.96,36.0,107345.0,33.8383,33.8665,33.8195,33.8571,107345.0
2024-02-16 13:20:00,35.99,36.09,35.98,36.07,134947.0,33.8477,33.9418,33.8383,33.923,134947.0
2024-02-16 13:25:00,36.07,36.09,36.0,36.06,63149.0,33.923,33.9418,33.8571,33.9136,63149.0
2024-02-16 13:30:00,36.06,36.08,36.04,36.08,13040.0,33.9136,33.9324,33.8948,33.9324,13040.0
2024-02-16 13:35:00,36.07,36.08,36.06,36.08,22350.0,33.923,33.9324,33.9136,33.9324,22350.0
2024-02-16 13:40:00,36.08,36.08,36.06,36.08,36216.0,33.9324,33.9324,33.9136,33.9324,36216.0
2024-02-16 13:45:00,36.08,36.08,36.05,36.05,16868.0,33.9324,33.9324,33.9042,33.9042,16868.0
2024-02-16 13:50:00,36.06,36.06,36.02,36.04,25140.0,33.9136,33.9136,33.8759,33.8948,25140.0
2024-02-16 13:55:00,36.04,36.1,36.04,36.1,25260.0,33.8948,33.9512,33.8948,33.9512,25260.0
2024-02-16 14:00:00,36.09,36.15,36.09,36.15,35945.0,33.9418,33.9982,33.9418,33.9982,35945.0
2024-02-16 14:05:00,36.15,36.15,36.1,36.15,34729.0,33.9982,33.9982,33.9512,33.9982,34729.0
2024-02-16 14:10:00,36.15,36.15,36.11,36.12,31484.0,33.9982,33.9982,33.9606,33.97,31484.0
2024-02-16 14:15:00,36.12,36.13,36.08,36.09,29822.0,33.97,33.9794,33.9324,33.9418,29822.0
2024-02-16 14:20:00,36.09,36.11,36.08,36.1,27362.0,33.9418,33.9606,33.9324,33.9512,27362.0
2024-02-16 14:25:00,36.09,36.12,36.08,36.11,34439.0,33.9418,33.97,33.9324,33.9606,34439.0
2024-02-16 14:30:00,36.1,36.1,36.02,36.04,39135.0,33.9512,33.9512,33.8759,33.8948,39135.0
2024-02-16 14:35:00,36.04,36.05,36.0,36.02,36520.0,33.8948,33.9042,33.8571,33.8759,36520.0
2024-02-16 14:40:00,36.02,36.03,35.99,36.02,32920.0,33.8759,33.8854,33.8477,33.8759,32920.0
2024-02-16 14:45:00,36.02,36.02,35.9,35.96,96567.0,33.8759,33.8759,33.7631,33.8195,96567.0
2024-02-16 14:50:00,35.95,36.01,35.94,35.98,45932.0,33.8101,33.8665,33.8007,33.8383,45932.0
2024-02-16 14:55:00,35.98,36.08,35.98,36.08,66376.0,33.8383,33.9324,33.8383,33.9324,66376.0
2024-02-16 15:00:00,36.08,36.11,36.06,36.08,41640.0,33.9324,33.9606,33.9136,33.9324,41640.0
2024-02-16 15:05:00,36.08,36.13,36.07,36.11,43700.0,33.9324,33.9794,33.923,33.9606,43700.0
2024-02-16 15:10:00,36.11,36.11,36.05,36.07,35383.0,33.9606,33.9606,33.9042,33.923,35383.0
2024-02-16 15:15:00,36.08,36.08,36.02,36.07,85234.0,33.9324,33.9324,33.8759,33.923,85234.0
2024-02-16 15:20:00,36.07,36.09,36.02,36.05,45235.0,33.923,33.9418,33.8759,33.9042,45235.0
2024-02-16 15:25:00,36.06,36.07,36.04,36.07,45903.0,33.9136,33.923,33.8948,33.923,45903.0
2024-02-16 15:30:00,36.07,36.09,36.05,36.08,116118.0,33.923,33.9418,33.9042,33.9324,116118.0
2024-02-16 15:35:00,36.08,36.08,36.03,36.05,54065.0,33.9324,33.9324,33.8854,33.9042,54065.0
2024-02-16 15:40:00,36.05,36.08,36.01,36.02,97183.0,33.9042,33.9324,33.8665,33.8759,97183.0
2024-02-16 15:45:00,36.02,36.04,36.0,36.0,130534.0,33.8759,33.8948,33.8571,33.8571,130534.0
2024-02-16 15:50:00,36.01,36.11,35.99,35.99,279420.0,33.8665,33.9606,33.8477,33.8477,279420.0
2024-02-16 15:55:00,35.99,36.12,35.98,36.12,517220.0,33.8477,33.97,33.8383,33.97,517220.0
2024-02-20 09:30:00,35.63,35.9,35.45,35.9,668606.0,33.5092,33.7631,33.3399,33.7631,668606.0
2024-02-20 09:35:00,35.9,35.9,35.68,35.72,324175.0,33.7631,33.7631,33.5562,33.5938,324175.0
2024-02-20 09:40:00,35.72,35.84,35.64,35.83,126905.0,33.5938,33.7067,33.5186,33.6973,126905.0
2024-02-20 09:45:00,35.85,35.95,35.8,35.95,94649.0,33.7161,33.8101,33.669,33.8101,94649.0
2024-02-20 09:50:00,35.94,36.06,35.94,36.01,250340.0,33.8007,33.9136,33.8007,33.8665,250340.0
2024-02-20 09:55:00,36.01,36.11,35.97,36.03,294680.0,33.8665,33.9606,33.8289,33.8854,294680.0
2024-02-20 10:00:00,36.04,36.05,35.94,35.98,223514.0,33.8948,33.9042,33.8007,33.8383,223514.0
2024-02-20 10:05:00,35.98,36.0,35.87,35.95,126058.0,33.8383,33.8571,33.7349,33.8101,126058.0
2024-02-20 10:10:00,35.95,36.0,35.9,35.9,129112.0,33.8101,33.8571,33.7631,33.7631,129112.0
2024-02-20 10:15:00,35.9,36.0,35.9,35.93,89150.0,33.7631,33.8571,33.7631,33.7913,89150.0
2024-02-20 10:20:00,35.93,35.94,35.86,35.91,76724.0,33.7913,33.8007,33.7255,33.7725,76724.0
2024-02-20 10:25:00,35.91,35.92,35.83,35.84,182507.0,33.7725,33.7819,33.6973,33.7067,182507.0
2024-02-20 10:30:00,35.84,35.89,35.8,35.82,105320.0,33.7067,33.7537,33.669,33.6879,105320.0
2024-02-20 10:35:00,35.82,35.91,35.77,35.9,82759.0,33.6879,33.7725,33.6408,33.7631,82759.0
2024-02-20 10:40:00,35.9,35.99,35.89,35.95,65164.0,33.7631,33.8477,33.7537,33.8101,65164.0
2024-02-20 10:45:00,35.95,36.02,35.94,35.96,78795.0,33.8101,33.8759,33.8007,33.8195,78795.0
2024-02-20 10:50:00,35.96,36.02,35.95,35.97,53333.0,33.8195,33.8759,33.8101,33.8289,53333.0
2024-02-20 10:55:00,35.96,36.02,35.93,36.0,24780.0,33.8195,33.8759,33.7913,33.8571,24780.0
2024-02-20 11:00:00,36.0,36.01,35.93,35.97,28260.0,33.8571,33.8665,33.7913,33.8289,28260.0
2024-02-20 11:05:00,35.97,35.99,35.93,35.94,19385.0,33.8289,33.8477,33.7913,33.8007,19385.0
2024-02-20 11:10:00,35.94,35.97,35.91,35.91,25218.0,33.8007,33.8289,33.7725,33.7725,25218.0
2024-02-20 11:15:00,35.91,35.96,35.88,35.95,143570.0,33.7725,33.8195,33.7443,33.8101,143570.0
2024-02-20 11:20:00,35.94,35.99,35.91,35.95,32408.0,33.8007,33.8477,33.7725,33.8101,32408.0
2024-02-20 11:25:00,35.95,36.01,35.91,35.94,53465.0,33.8101,33.8665,33.7725,33.8007,53465.0
2024-02-20 11:30:00,35.94,35.96,35.88,35.92,44336.0,33.8007,33.8195,33.7443,33.7819,44336.0
2024-02-20 11:35:00,35.92,35.92,35.86,35.87,34737.0,33.7819,33.7819,33.7255,33.7349,34737.0
2024-02-20 11:40:00,35.87,35.9,35.84,35.88,46553.0,33.7349,33.7631,33.7067,33.7443,46553.0
2024-02-20 11:45:00,35.88,35.88,35.81,35.82,34056.0,33.7443,33.7443,33.6784,33.6879,34056.0
2024-02-20 11:50:00,35.82,35.9,35.81,35.9,54553.0,33.6879,33.7631,33.6784,33.7631,54553.0
2024-02-20 11:55:00,35.9,35.9,35.85,35.87,48310.0,33.7631,33.7631,33.7161,33.7349,48310.0
2024-02-20 12:00:00,35.88,35.88,35.79,35.8,36765.0,33.7443,33.7443,33.6596,33.669,36765.0
2024-02-20 12:05:00,35.8,35.85,35.8,35.82,56303.0,33.669,33.7161,33.669,33.6879,56303.0
2024-02-20 12:10:00,35.8,35.83,35.77,35.83,36862.0,33.669,33.6973,33.6408,33.6973,36862.0
2024-02-20 12:15:00,35.82,35.89,35.81,35.84,47148.0,33.6879,33.7537,33.6784,33.7067,47148.0
2024-02-20 12:20:00,35.84,35.86,35.79,35.8,20278.0,33.7067,33.7255,33.6596,33.669,20278.0
2024-02-20 12:25:00,35.8,35.84,35.79,35.84,21384.0,33.669,33.7067,33.6596,33.7067,21384.0
2024-02-20 12:30:00,35.83,35.87,35.81,35.86,38179.0,33.6973,33.7349,33.6784,33.7255,38179.0
2024-02-20 12:35:00,35.85,35.86,35.79,35.8,49909.0,33.7161,33.7255,33.6596,33.669,49909.0
2024-02-20 12:40:00,35.8,35.92,35.8,35.9,72560.0,33.669,33.7819,33.669,33.7631,72560.0
2024-02-20 12:45:00,35.9,35.93,35.85,35.87,30876.0,33.7631,33.7913,33.7161,33.7349,30876.0
2024-02-20 12:50:00,35.87,35.9,35.84,35.88,35567.0,33.7349,33.7631,33.7067,33.7443,35567.0
2024-02-20 12:55:00,35.88,35.92,35.86,35.89,100614.0,33.7443,33.7819,33.7255,33.7537,100614.0
2024-02-20 13:00:00,35.9,35.93,35.84,35.85,137026.0,33.7631,33.7913,33.7067,33.7161,137026.0
2024-02-20 13:05:00,35.85,35.9,35.85,35.88,55962.0,33.7161,33.7631,33.7161,33.7443,55962.0
2024-02-20 13:10:00,35.88,35.9,35.85,35.86,25355.0,33.7443,33.7631,33.7161,33.7255,25355.0
2024-02-20 13:15:00,35.85,35.85,35.79,35.8,81547.0,33.7161,33.7161,33.6596,33.669,81547.0
2024-02-20 13:20:00,35.79,35.86,35.77,35.83,148458.0,33.6596,33.7255,33.6408,33.6973,148458.0
2024-02-20 13:25:00,35.84,35.84,35.75,35.79,166423.0,33.7067,33.7067,33.622,33.6596,166423.0
2024-02-20 13:30:00,35.8,35.81,35.76,35.78,281798.0,33.669,33.6784,33.6314,33.6502,281798.0
2024-02-20 13:35:00,35.78,35.82,35.75,35.82,109232.0,33.6502,33.6879,33.622,33.6879,109232.0
2024-02-20 13:40:00,35.82,35.88,35.79,35.88,105416.0,33.6879,33.7443,33.6596,33.7443,105416.0
2024-02-20 13:45:00,35.88,35.88,35.81,35.81,23893.0,33.7443,33.7443,33.6784,33.6784,23893.0
2024-02-20 13:50:00,35.81,35.84,35.79,35.81,123289.0,33.6784,33.7067,33.6596,33.6784,123289.0
2024-02-20 13:55:00,35.82,35.91,35.81,35.9,47862.0,33.6879,33.7725,33.6784,33.7631,47862.0
2024-02-20 14:00:00,35.89,35.9,35.85,35.87,27571.0,33.7537,33.7631,33.7161,33.7349,27571.0
2024-02-20 14:05:00,35.87,35.88,35.86,35.88,37162.0,33.7349,33.7443,33.7255,33.7443,37162.0
2024-02-20 14:10:00,35.88,35.88,35.81,35.82,37970.0,33.7443,33.7443,33.6784,33.6879,37970.0
2024-02-20 14:15:00,35.82,35.91,35.81,35.9,36155.0,33.6879,33.7725,33.6784,33.7631,36155.0
2024-02-20 14:20:00,35.89,35.89,35.82,35.86,25932.0,33.7537,33.7537,33.6879,33.7255,25932.0
2024-02-20 14:25:00,35.86,35.89,35.83,35.88,22562.0,33.7255,33.7537,33.6973,33.7443,22562.0
2024-02-20 14:30:00,35.88,35.88,35.84,35.86,30562.0,33.7443,33.7443,33.7067,33.7255,30562.0
2024-02-20 14:35:00,35.85,35.88,35.84,35.85,19896.0,33.7161,33.7443,33.7067,33.7161,19896.0
2024-02-20 14:40:00,35.85,35.9,35.84,35.88,81807.0,33.7161,33.7631,33.7067,33.7443,81807.0
2024-02-20 14:45:00,35.88,35.97,35.87,35.96,52636.0,33.7443,33.8289,33.7349,33.8195,52636.0
2024-02-20 14:50:00,35.97,35.97,35.92,35.94,77866.0,33.8289,33.8289,33.7819,33.8007,77866.0
2024-02-20 14:55:00,35.94,35.97,35.92,35.97,32777.0,33.8007,33.8289,33.7819,33.8289,32777.0
2024-02-20 15:00:00,35.97,36.01,35.94,35.96,136555.0,33.8289,33.8665,33.8007,33.8195,136555.0
2024-02-20 15:05:00,35.97,35.99,35.9,35.91,25978.0,33.8289,33.8477,33.7631,33.7725,25978.0
2024-02-20 15:10:00,35.91,35.93,35.89,35.89,28202.0,33.7725,33.7913,33.7537,33.7537,28202.0
2024-02-20 15:15:00,35.89,35.9,35.86,35.87,50745.0,33.7537,33.7631,33.7255,33.7349,50745.0
2024-02-20 15:20:00,35.86,35.88,35.78,35.8,64461.0,33.7255,33.7443,33.6502,33.669,64461.0
2024-02-20 15:25:00,35.82,35.88,35.81,35.82,76853.0,33.6879,33.7443,33.6784,33.6879,76853.0
2024-02-20 15:30:00,35.82,35.86,35.66,35.67,143599.0,33.6879,33.7255,33.5374,33.5468,143599.0
2024-02-20 15:35:00,35.66,35.71,35.62,35.68,102549.0,33.5374,33.5844,33.4998,33.5562,102549.0
2024-02-20 15:40:00,35.67,35.71,35.63,35.67,168301.0,33.5468,33.5844,33.5092,33.5468,168301.0
2024-02-20 15:45:00,35.66,35.71,35.61,35.64,222753.0,33.5374,33.5844,33.4904,33.5186,222753.0
2024-02-20 15:50:00,35.63,35.65,35.54,35.61,421169.0,33.5092,33.528,33.4245,33.4904,421169.0
2024-02-20 15:55:00,35.6,35.65,35.53,35.58,1029895.0,33.4809,33.528,33.4151,33.4621,1029895.0
2024-02-21 09:30:00,35.23,35.39,34.88,34.9,302546.0,33.133,33.2834,32.8038,32.8226,302546.0
2024-02-21 09:35:00,34.89,34.92,34.8,34.85,206386.0,32.8132,32.8414,32.7286,32.7756,206386.0
2024-02-21 09:40:00,34.84,35.05,34.84,35.04,64481.0,32.7662,32.9637,32.7662,32.9543,64481.0
2024-02-21 09:45:00,35.03,35.17,34.98,35.16,285356.0,32.9449,33.0765,32.8979,33.0671,285356.0
2024-02-21 09:50:00,35.16,35.22,35.01,35.02,110806.0,33.0671,33.1236,32.9261,32.9355,110806.0
2024-02-21 09:55:00,35.03,35.04,34.9,34.94,90577.0,32.9449,32.9543,32.8226,32.8602,90577.0
2024-02-21 10:00:00,34.94,35.03,34.85,35.0,104664.0,32.8602,32.9449,32.7756,32.9167,104664.0
2024-02-21 10:05:00,34.99,35.08,34.97,35.06,76429.0,32.9073,32.9919,32.8884,32.9731,76429.0
2024-02-21 10:10:00,35.05,35.07,34.91,34.98,105603.0,32.9637,32.9825,32.832,32.8979,105603.0
2024-02-21 10:15:00,34.98,35.05,34.96,35.04,63965.0,32.8979,32.9637,32.879,32.9543,63965.0
2024-02-21 10:20:00,35.05,35.08,34.99,35.0,85719.0,32.9637,32.9919,32.9073,32.9167,85719.0
2024-02-21 10:25:00,35.0,35.0,34.9,34.92,110934.0,32.9167,32.9167,32.8226,32.8414,110934.0
2024-02-21 10:30:00,34.91,35.04,34.91,34.98,284099.0,32.832,32.9543,32.832,32.8979,284099.0
2024-02-21 10:35:00,34.98,34.99,34.89,34.95,181330.0,32.8979,32.9073,32.8132,32.8696,181330.0
2024-02-21 10:40:00,34.95,35.04,34.92,35.01,94586.0,32.8696,32.9543,32.8414,32.9261,94586.0
2024-02-21 10:45:00,35.02,35.11,34.99,35.11,99855.0,32.9355,33.0201,32.9073,33.0201,99855.0
2024-02-21 10:50:00,35.1,35.16,35.09,35.12,107615.0,33.0107,33.0671,33.0013,33.0295,107615.0
2024-02-21 10:55:00,35.12,35.23,35.11,35.22,79645.0,33.0295,33.133,33.0201,33.1236,79645.0
2024-02-21 11:00:00,35.23,35.28,35.21,35.25,74732.0,33.133,33.18,33.1142,33.1518,74732.0
2024-02-21 11:05:00,35.25,35.33,35.22,35.33,65051.0,33.1518,33.227,33.1236,33.227,65051.0
2024-02-21 11:10:00,35.33,35.55,35.28,35.52,430302.0,33.227,33.4339,33.18,33.4057,430302.0
2024-02-21 11:15:00,35.52,35.52,35.39,35.4,117312.0,33.4057,33.4057,33.2834,33.2929,117312.0
2024-02-21 11:20:00,35.4,35.45,35.39,35.41,39032.0,33.2929,33.3399,33.2834,33.3023,39032.0
2024-02-21 11:25:00,35.42,35.42,35.32,35.39,90702.0,33.3117,33.3117,33.2176,33.2834,90702.0
2024-02-21 11:30:00,35.4,35.4,35.33,35.38,36469.0,33.2929,33.2929,33.227,33.274,36469.0
2024-02-21 11:35:00,35.38,35.38,35.29,35.31,42265.0,33.274,33.274,33.1894,33.2082,42265.0
2024-02-21 11:40:00,35.31,35.41,35.29,35.37,49053.0,33.2082,33.3023,33.1894,33.2646,49053.0
2024-02-21 11:45:00,35.38,35.39,35.34,35.37,34185.0,33.274,33.2834,33.2364,33.2646,34185.0
2024-02-21 11:50:00,35.37,35.42,35.35,35.42,30759.0,33.2646,33.3117,33.2458,33.3117,30759.0
2024-02-21 11:55:00,35.43,35.47,35.42,35.46,29202.0,33.3211,33.3587,33.3117,33.3493,29202.0
2024-02-21 12:00:00,35.47,35.47,35.42,35.45,20676.0,33.3587,33.3587,33.3117,33.3399,20676.0
2024-02-21 12:05:00,35.45,35.46,35.4,35.44,26173.0,33.3399,33.3493,33.2929,33.3305,26173.0
2024-02-21 12:10:00,35.44,35.45,35.39,35.43,36682.0,33.3305,33.3399,33.2834,33.3211,36682.0
2024-02-21 12:15:00,35.43,35.49,35.41,35.45,28859.0,33.3211,33.3775,33.3023,33.3399,28859.0
2024-02-21 12:20:00,35.45,35.46,35.42,35.45,14425.0,33.3399,33.3493,33.3117,33.3399,14425.0
2024-02-21 12:25:00,35.46,35.46,35.41,35.41,25694.0,33.3493,33.3493,33.3023,33.3023,25694.0
2024-02-21 12:30:00,35.43,35.46,35.41,35.43,32145.0,33.3211,33.3493,33.3023,33.3211,32145.0
2024-02-21 12:35:00,35.43,35.48,35.43,35.44,35304.0,33.3211,33.3681,33.3211,33.3305,35304.0
2024-02-21 12:40:00,35.45,35.5,35.44,35.49,51302.0,33.3399,33.3869,33.3305,33.3775,51302.0
2024-02-21 12:45:00,35.5,35.57,35.49,35.55,54801.0,33.3869,33.4527,33.3775,33.4339,54801.0
2024-02-21 12:50:00,35.55,35.58,35.53,35.57,15498.0,33.4339,33.4621,33.4151,33.4527,15498.0
2024-02-21 12:55:00,35.57,35.57,35.53,35.55,34652.0,33.4527,33.4527,33.4151,33.4339,34652.0
2024-02-21 13:00:00,35.55,35.55,35.37,35.38,53970.0,33.4339,33.4339,33.2646,33.274,53970.0
2024-02-21 13:05:00,35.37,35.47,35.34,35.46,43021.0,33.2646,33.3587,33.2364,33.3493,43021.0
2024-02-21 13:10:00,35.47,35.5,35.44,35.49,23305.0,33.3587,33.3869,33.3305,33.3775,23305.0
2024-02-21 13:15:00,35.5,35.54,35.46,35.51,27538.0,33.3869,33.4245,33.3493,33.3963,27538.0
2024-02-21 13:20:00,35.51,35.52,35.49,35.52,28030.0,33.3963,33.4057,33.3775,33.4057,28030.0
2024-02-21 13:25:00,35.52,35.54,35.49,35.52,20051.0,33.4057,33.4245,33.3775,33.4057,20051.0
2024-02-21 13:30:00,35.52,35.53,35.46,35.47,27214.0,33.4057,33.4151,33.3493,33.3587,27214.0
2024-02-21 13:35:00,35.47,35.56,35.46,35.54,41401.0,33.3587,33.4433,33.3493,33.4245,41401.0
2024-02-21 13:40:00,35.55,35.58,35.52,35.55,52775.0,33.4339,33.4621,33.4057,33.4339,52775.0
2024-02-21 13:45:00,35.54,35.69,35.54,35.67,91601.0,33.4245,33.5656,33.4245,33.5468,91601.0
2024-02-21 13:50:00,35.67,35.81,35.65,35.8,208139.0,33.5468,33.6784,33.528,33.669,208139.0
2024-02-21 13:55:00,35.8,35.82,35.77,35.8,67672.0,33.669,33.6879,33.6408,33.669,67672.0
2024-02-21 14:00:00,35.8,35.85,35.68,35.79,74248.0,33.669,33.7161,33.5562,33.6596,74248.0
2024-02-21 14:05:00,35.78,35.78,35.68,35.7,36463.0,33.6502,33.6502,33.5562,33.575,36463.0
2024-02-21 14:10:00,35.69,35.69,35.58,35.59,30162.0,33.5656,33.5656,33.4621,33.4715,30162.0
2024-02-21 14:15:00,35.58,35.65,35.54,35.6,34072.0,33.4621,33.528,33.4245,33.4809,34072.0
2024-02-21 14:20:00,35.59,35.62,35.56,35.59,28571.0,33.4715,33.4998,33.4433,33.4715,28571.0
2024-02-21 14:25:00,35.58,35.69,35.54,35.65,46563.0,33.4621,33.5656,33.4245,33.528,46563.0
2024-02-21 14:30:00,35.65,35.67,35.59,35.63,28343.0,33.528,33.5468,33.4715,33.5092,28343.0
2024-02-21 14:35:00,35.63,35.66,35.59,35.61,25783.0,33.5092,33.5374,33.4715,33.4904,25783.0
2024-02-21 14:40:00,35.61,35.63,35.58,35.59,31128.0,33.4904,33.5092,33.4621,33.4715,31128.0
2024-02-21 14:45:00,35.59,35.64,35.56,35.63,37682.0,33.4715,33.5186,33.4433,33.5092,37682.0
2024-02-21 14:50:00,35.63,35.64,35.61,35.61,29166.0,33.5092,33.5186,33.4904,33.4904,29166.0
2024-02-21 14:55:00,35.61,35.65,35.6,35.63,41178.0,33.4904,33.528,33.4809,33.5092,41178.0
2024-02-21 15:00:00,35.62,35.62,35.55,35.57,158646.0,33.4998,33.4998,33.4339,33.4527,158646.0
2024-02-21 15:05:00,35.57,35.58,35.5,35.5,39870.0,33.4527,33.4621,33.3869,33.3869,39870.0
2024-02-21 15:10:00,35.51,35.57,35.5,35.55,42732.0,33.3963,33.4527,33.3869,33.4339,42732.0
2024-02-21 15:15:00,35.55,35.6,35.5,35.55,63873.0,33.4339,33.4809,33.3869,33.4339,63873.0
2024-02-21 15:20:00,35.56,35.56,35.49,35.52,52182.0,33.4433,33.4433,33.3775,33.4057,52182.0
2024-02-21 15:25:00,35.52,35.58,35.52,35.55,44452.0,33.4057,33.4621,33.4057,33.4339,44452.0
2024-02-21 15:30:00,35.55,35.64,35.54,35.62,71691.0,33.4339,33.5186,33.4245,33.4998,71691.0
2024-02-21 15:35:00,35.63,35.68,35.62,35.66,73135.0,33.5092,33.5562,33.4998,33.5374,73135.0
2024-02-21 15:40:00,35.66,35.7,35.64,35.66,66693.0,33.5374,33.575,33.5186,33.5374,66693.0
2024-02-21 15:45:00,35.67,35.71,35.63,35.69,104476.0,33.5468,33.5844,33.5092,33.5656,104476.0
2024-02-21 15:50:00,35.69,35.72,35.63,35.69,254340.0,33.5656,33.5938,33.5092,33.5656,254340.0
2024-02-21 15:55:00,35.7,35.79,35.69,35.78,441979.0,33.575,33.6596,33.5656,33.6502,441979.0
2024-02-22 09:30:00,36.08,36.08,35.65,35.75,208310.0,33.9324,33.9324,33.528,33.622,208310.0
2024-02-22 09:35:00,35.78,35.92,35.71,35.91,96470.0,33.6502,33.7819,33.5844,33.7725,96470.0
2024-02-22 09:40:00,35.92,35.96,35.84,35.86,198428.0,33.7819,33.8195,33.7067,33.7255,198428.0
2024-02-22 09:45:00,35.86,36.06,35.86,35.99,82263.0,33.7255,33.9136,33.7255,33.8477,82263.0
2024-02-22 09:50:00,35.98,36.07,35.88,35.93,87625.0,33.8383,33.923,33.7443,33.7913,87625.0
2024-02-22 09:55:00,35.93,36.11,35.92,36.1,71739.0,33.7913,33.9606,33.7819,33.9512,71739.0
2024-02-22 10:00:00,36.1,36.16,36.04,36.16,100294.0,33.9512,34.0076,33.8948,34.0076,100294.0
2024-02-22 10:05:00,36.16,36.16,35.89,35.89,96862.0,34.0076,34.0076,33.7537,33.7537,96862.0
2024-02-22 10:10:00,35.89,35.97,35.82,35.92,81774.0,33.7537,33.8289,33.6879,33.7819,81774.0
2024-02-22 10:15:00,35.91,36.05,35.82,35.83,289555.0,33.7725,33.9042,33.6879,33.6973,289555.0
2024-02-22 10:20:00,35.82,35.85,35.79,35.8,184577.0,33.6879,33.7161,33.6596,33.669,184577.0
2024-02-22 10:25:00,35.79,35.8,35.68,35.71,119019.0,33.6596,33.669,33.5562,33.5844,119019.0
2024-02-22 10:30:00,35.71,35.8,35.65,35.77,208221.0,33.5844,33.669,33.528,33.6408,208221.0
2024-02-22 10:35:00,35.77,35.87,35.7,35.82,142646.0,33.6408,33.7349,33.575,33.6879,142646.0
2024-02-22 10:40:00,35.82,35.87,35.77,35.8,154945.0,33.6879,33.7349,33.6408,33.669,154945.0
2024-02-22 10:45:00,35.8,35.82,35.73,35.74,131550.0,33.669,33.6879,33.6032,33.6126,131550.0
2024-02-22 10:50:00,35.74,35.81,35.74,35.79,207996.0,33.6126,33.6784,33.6126,33.6596,207996.0
2024-02-22 10:55:00,35.78,35.83,35.75,35.76,205482.0,33.6502,33.6973,33.622,33.6314,205482.0
2024-02-22 11:00:00,35.75,35.81,35.74,35.79,57454.0,33.622,33.6784,33.6126,33.6596,57454.0
2024-02-22 11:05:00,35.79,35.8,35.73,35.77,53693.0,33.6596,33.669,33.6032,33.6408,53693.0
2024-02-22 11:10:00,35.77,35.81,35.75,35.8,46705.0,33.6408,33.6784,33.622,33.669,46705.0
2024-02-22 11:15:00,35.8,35.86,35.78,35.79,33753.0,33.669,33.7255,33.6502,33.6596,33753.0
2024-02-22 11:20:00,35.78,35.79,35.74,35.75,49872.0,33.6502,33.6596,33.6126,33.622,49872.0
2024-02-22 11:25:00,35.74,35.82,35.72,35.77,74882.0,33.6126,33.6879,33.5938,33.6408,74882.0
2024-02-22 11:30:00,35.77,35.83,35.75,35.82,41523.0,33.6408,33.6973,33.622,33.6879,41523.0
2024-02-22 11:35:00,35.82,35.82,35.75,35.76,26963.0,33.6879,33.6879,33.622,33.6314,26963.0
2024-02-22 11:40:00,35.76,35.84,35.74,35.81,43150.0,33.6314,33.7067,33.6126,33.6784,43150.0
2024-02-22 11:45:00,35.8,35.8,35.72,35.77,48542.0,33.669,33.669,33.5938,33.6408,48542.0
2024-02-22 11:50:00,35.77,35.81,35.74,35.8,36131.0,33.6408,33.6784,33.6126,33.669,36131.0
2024-02-22 11:55:00,35.81,35.84,35.8,35.82,35994.0,33.6784,33.7067,33.669,33.6879,35994.0
2024-02-22 12:00:00,35.81,35.83,35.77,35.83,21413.0,33.6784,33.6973,33.6408,33.6973,21413.0
2024-02-22 12:05:00,35.82,35.83,35.78,35.8,18167.0,33.6879,33.6973,33.6502,33.669,18167.0
2024-02-22 12:10:00,35.8,35.8,35.74,35.76,39745.0,33.669,33.669,33.6126,33.6314,39745.0
2024-02-22 12:15:00,35.75,35.76,35.73,35.73,39144.0,33.622,33.6314,33.6032,33.6032,39144.0
2024-02-22 12:20:00,35.73,35.77,35.72,35.77,29537.0,33.6032,33.6408,33.5938,33.6408,29537.0
2024-02-22 12:25:00,35.76,35.78,35.73,35.75,33708.0,33.6314,33.6502,33.6032,33.622,33708.0
2024-02-22 12:30:00,35.75,35.76,35.72,35.74,22109.0,33.622,33.6314,33.5938,33.6126,22109.0
2024-02-22 12:35:00,35.74,35.75,35.7,35.75,58366.0,33.6126,33.622,33.575,33.622,58366.0
2024-02-22 12:40:00,35.75,35.75,35.69,35.69,44809.0,33.622,33.622,33.5656,33.5656,44809.0
2024-02-22 12:45:00,35.7,35.71,35.65,35.66,25788.0,33.575,33.5844,33.528,33.5374,25788.0
2024-02-22 12:50:00,35.66,35.69,35.65,35.68,26183.0,33.5374,33.5656,33.528,33.5562,26183.0
2024-02-22 12:55:00,35.68,35.72,35.66,35.68,29622.0,33.5562,33.5938,33.5374,33.5562,29622.0
2024-02-22 13:00:00,35.68,35.68,35.61,35.64,35420.0,33.5562,33.5562,33.4904,33.5186,35420.0
2024-02-22 13:05:00,35.64,35.67,35.62,35.65,31730.0,33.5186,33.5468,33.4998,33.528,31730.0
2024-02-22 13:10:00,35.65,35.65,35.57,35.57,21937.0,33.528,33.528,33.4527,33.4527,21937.0
2024-02-22 13:15:00,35.57,35.59,35.54,35.57,55553.0,33.4527,33.4715,33.4245,33.4527,55553.0
2024-02-22 13:20:00,35.57,35.64,35.57,35.64,45414.0,33.4527,33.5186,33.4527,33.5186,45414.0
2024-02-22 13:25:00,35.63,35.67,35.61,35.66,21194.0,33.5092,33.5468,33.4904,33.5374,21194.0
2024-02-22 13:30:00,35.66,35.66,35.6,35.6,27523.0,33.5374,33.5374,33.4809,33.4809,27523.0
2024-02-22 13:35:00,35.6,35.65,35.59,35.63,24863.0,33.4809,33.528,33.4715,33.5092,24863.0
2024-02-22 13:40:00,35.63,35.63,35.56,35.56,13879.0,33.5092,33.5092,33.4433,33.4433,13879.0
2024-02-22 13:45:00,35.57,35.57,35.51,35.53,59337.0,33.4527,33.4527,33.3963,33.4151,59337.0
2024-02-22 13:50:00,35.52,35.59,35.52,35.59,78854.0,33.4057,33.4715,33.4057,33.4715,78854.0
2024-02-22 13:55:00,35.59,35.59,35.52,35.57,22273.0,33.4715,33.4715,33.4057,33.4527,22273.0
2024-02-22 14:00:00,35.57,35.61,35.55,35.59,23276.0,33.4527,33.4904,33.4339,33.4715,23276.0
2024-02-22 14:05:00,35.6,35.62,35.57,35.59,25216.0,33.4809,33.4998,33.4527,33.4715,25216.0
2024-02-22 14:10:00,35.59,35.61,35.58,35.59,47200.0,33.4715,33.4904,33.4621,33.4715,47200.0
2024-02-22 14:15:00,35.59,35.62,35.57,35.61,20058.0,33.4715,33.4998,33.4527,33.4904,20058.0
2024-02-22 14:20:00,35.61,35.61,35.58,35.59,37412.0,33.4904,33.4904,33.4621,33.4715,37412.0
2024-02-22 14:25:00,35.59,35.62,35.58,35.62,64736.0,33.4715,33.4998,33.4621,33.4998,64736.0
2024-02-22 14:30:00,35.63,35.65,35.54,35.55,32099.0,33.5092,33.528,33.4245,33.4339,32099.0
2024-02-22 14:35:00,35.55,35.56,35.52,35.54,25177.0,33.4339,33.4433,33.4057,33.4245,25177.0
2024-02-22 14:40:00,35.54,35.54,35.47,35.48,47665.0,33.4245,33.4245,33.3587,33.3681,47665.0
2024-02-22 14:45:00,35.48,35.5,35.47,35.47,24304.0,33.3681,33.3869,33.3587,33.3587,24304.0
2024-02-22 14:50:00,35.47,35.52,35.45,35.5,60957.0,33.3587,33.4057,33.3399,33.3869,60957.0
2024-02-22 14:55:00,35.51,35.52,35.44,35.47,65279.0,33.3963,33.4057,33.3305,33.3587,65279.0
2024-02-22 15:00:00,35.46,35.53,35.45,35.5,76521.0,33.3493,33.4151,33.3399,33.3869,76521.0
2024-02-22 15:05:00,35.49,35.5,35.46,35.47,55602.0,33.3775,33.3869,33.3493,33.3587,55602.0
2024-02-22 15:10:00,35.48,35.53,35.45,35.52,54843.0,33.3681,33.4151,33.3399,33.4057,54843.0
2024-02-22 15:15:00,35.52,35.59,35.5,35.59,48825.0,33.4057,33.4715,33.3869,33.4715,48825.0
2024-02-22 15:20:00,35.59,35.65,35.58,35.64,49057.0,33.4715,33.528,33.4621,33.5186,49057.0
2024-02-22 15:25:00,35.65,35.69,35.63,35.63,73779.0,33.528,33.5656,33.5092,33.5092,73779.0
2024-02-22 15:30:00,35.64,35.68,35.62,35.66,86122.0,33.5186,33.5562,33.4998,33.5374,86122.0
2024-02-22 15:35:00,35.66,35.73,35.65,35.7,117443.0,33.5374,33.6032,33.528,33.575,117443.0
2024-02-22 15:40:00,35.7,35.76,35.68,35.73,65110.0,33.575,33.6314,33.5562,33.6032,65110.0
2024-02-22 15:45:00,35.73,35.76,35.68,35.7,121409.0,33.6032,33.6314,33.5562,33.575,121409.0
2024-02-22 15:50:00,35.7,35.71,35.63,35.65,175156.0,33.575,33.5844,33.5092,33.528,175156.0
2024-02-22 15:55:00,35.65,35.7,35.61,35.65,402163.0,33.528,33.575,33.4904,33.528,402163.0
2024-02-23 09:30:00,35.73,35.78,35.4,35.43,123714.0,33.6032,33.6502,33.2929,33.3211,123714.0
2024-02-23 09:35:00,35.43,35.47,35.23,35.29,137979.0,33.3211,33.3587,33.133,33.1894,137979.0
2024-02-23 09:40:00,35.31,35.49,35.29,35.49,77221.0,33.2082,33.3775,33.1894,33.3775,77221.0
2024-02-23 09:45:00,35.5,35.57,35.44,35.55,76767.0,33.3869,33.4527,33.3305,33.4339,76767.0
2024-02-23 09:50:00,35.56,35.56,35.3,35.43,103737.0,33.4433,33.4433,33.1988,33.3211,103737.0
2024-02-23 09:55:00,35.43,35.44,35.29,35.4,83633.0,33.3211,33.3305,33.1894,33.2929,83633.0
2024-02-23 10:00:00,35.41,35.45,35.35,35.42,42215.0,33.3023,33.3399,33.2458,33.3117,42215.0
2024-02-23 10:05:00,35.43,35.47,35.38,35.43,72956.0,33.3211,33.3587,33.274,33.3211,72956.0
2024-02-23 10:10:00,35.45,35.49,35.39,35.48,66364.0,33.3399,33.3775,33.2834,33.3681,66364.0
2024-02-23 10:15:00,35.48,35.54,35.45,35.51,51332.0,33.3681,33.4245,33.3399,33.3963,51332.0
2024-02-23 10:20:00,35.51,35.58,35.46,35.49,97358.0,33.3963,33.4621,33.3493,33.3775,97358.0
2024-02-23 10:25:00,35.49,35.51,35.43,35.47,53702.0,33.3775,33.3963,33.3211,33.3587,53702.0
2024-02-23 10:30:00,35.47,35.49,35.41,35.42,37260.0,33.3587,33.3775,33.3023,33.3117,37260.0
2024-02-23 10:35:00,35.41,35.49,35.38,35.48,40653.0,33.3023,33.3775,33.274,33.3681,40653.0
2024-02-23 10:40:00,35.48,35.54,35.48,35.51,57495.0,33.3681,33.4245,33.3681,33.3963,57495.0
2024-02-23 10:45:00,35.51,35.51,35.45,35.5,40178.0,33.3963,33.3963,33.3399,33.3869,40178.0
2024-02-23 10:50:00,35.5,35.57,35.49,35.54,56776.0,33.3869,33.4527,33.3775,33.4245,56776.0
2024-02-23 10:55:00,35.54,35.6,35.48,35.59,123297.0,33.4245,33.4809,33.3681,33.4715,123297.0
2024-02-23 11:00:00,35.59,35.6,35.46,35.47,112528.0,33.4715,33.4809,33.3493,33.3587,112528.0
2024-02-23 11:05:00,35.47,35.57,35.45,35.57,54030.0,33.3587,33.4527,33.3399,33.4527,54030.0
2024-02-23 11:10:00,35.56,35.56,35.45,35.45,45836.0,33.4433,33.4433,33.3399,33.3399,45836.0
2024-02-23 11:15:00,35.43,35.47,35.41,35.41,104503.0,33.3211,33.3587,33.3023,33.3023,104503.0
2024-02-23 11:20:00,35.41,35.42,35.36,35.37,79691.0,33.3023,33.3117,33.2552,33.2646,79691.0
2024-02-23 11:25:00,35.37,35.41,35.36,35.4,47913.0,33.2646,33.3023,33.2552,33.2929,47913.0
2024-02-23 11:30:00,35.4,35.41,35.29,35.29,153691.0,33.2929,33.3023,33.1894,33.1894,153691.0
2024-02-23 11:35:00,35.29,35.35,35.28,35.34,89484.0,33.1894,33.2458,33.18,33.2364,89484.0
2024-02-23 11:40:00,35.33,35.38,35.3,35.32,87119.0,33.227,33.274,33.1988,33.2176,87119.0
2024-02-23 11:45:00,35.32,35.43,35.31,35.41,75164.0,33.2176,33.3211,33.2082,33.3023,75164.0
2024-02-23 11:50:00,35.41,35.45,35.39,35.4,82643.0,33.3023,33.3399,33.2834,33.2929,82643.0
2024-02-23 11:55:00,35.41,35.42,35.32,35.34,82167.0,33.3023,33.3117,33.2176,33.2364,82167.0
2024-02-23 12:00:00,35.34,35.37,35.33,35.37,35417.0,33.2364,33.2646,33.227,33.2646,35417.0
2024-02-23 12:05:00,35.37,35.43,35.36,35.4,33348.0,33.2646,33.3211,33.2552,33.2929,33348.0
2024-02-23 12:10:00,35.41,35.44,35.39,35.44,28740.0,33.3023,33.3305,33.2834,33.3305,28740.0
2024-02-23 12:15:00,35.45,35.51,35.42,35.48,140070.0,33.3399,33.3963,33.3117,33.3681,140070.0
2024-02-23 12:20:00,35.48,35.49,35.42,35.42,67775.0,33.3681,33.3775,33.3117,33.3117,67775.0
2024-02-23 12:25:00,35.43,35.43,35.35,35.36,111957.0,33.3211,33.3211,33.2458,33.2552,111957.0
2024-02-23 12:30:00,35.37,35.4,35.32,35.4,30659.0,33.2646,33.2929,33.2176,33.2929,30659.0
2024-02-23 12:35:00,35.4,35.41,35.36,35.41,37614.0,33.2929,33.3023,33.2552,33.3023,37614.0
2024-02-23 12:40:00,35.41,35.46,35.37,35.46,46357.0,33.3023,33.3493,33.2646,33.3493,46357.0
2024-02-23 12:45:00,35.46,35.46,35.42,35.44,34570.0,33.3493,33.3493,33.3117,33.3305,34570.0
2024-02-23 12:50:00,35.44,35.44,35.39,35.41,34717.0,33.3305,33.3305,33.2834,33.3023,34717.0
2024-02-23 12:55:00,35.41,35.45,35.39,35.45,65044.0,33.3023,33.3399,33.2834,33.3399,65044.0
2024-02-23 13:00:00,35.45,35.45,35.34,35.37,92446.0,33.3399,33.3399,33.2364,33.2646,92446.0
2024-02-23 13:05:00,35.37,35.38,35.31,35.32,42570.0,33.2646,33.274,33.2082,33.2176,42570.0
2024-02-23 13:10:00,35.33,35.39,35.32,35.32,60348.0,33.227,33.2834,33.2176,33.2176,60348.0
2024-02-23 13:15:00,35.32,35.36,35.3,35.3,87651.0,33.2176,33.2552,33.1988,33.1988,87651.0
2024-02-23 13:20:00,35.3,35.35,35.27,35.34,132620.0,33.1988,33.2458,33.1706,33.2364,132620.0
2024-02-23 13:25:00,35.33,35.34,35.31,35.33,50697.0,33.227,33.2364,33.2082,33.227,50697.0
2024-02-23 13:30:00,35.33,35.35,35.31,35.34,53237.0,33.227,33.2458,33.2082,33.2364,53237.0
2024-02-23 13:35:00,35.34,35.4,35.34,35.4,23798.0,33.2364,33.2929,33.2364,33.2929,23798.0
2024-02-23 13:40:00,35.39,35.41,35.36,35.37,85603.0,33.2834,33.3023,33.2552,33.2646,85603.0
2024-02-23 13:45:00,35.37,35.37,35.31,35.33,44951.0,33.2646,33.2646,33.2082,33.227,44951.0
2024-02-23 13:50:00,35.33,35.37,35.3,35.3,59649.0,33.227,33.2646,33.1988,33.1988,59649.0
2024-02-23 13:55:00,35.31,35.35,35.29,35.32,61654.0,33.2082,33.2458,33.1894,33.2176,61654.0
2024-02-23 14:00:00,35.32,35.32,35.27,35.3,113197.0,33.2176,33.2176,33.1706,33.1988,113197.0
2024-02-23 14:05:00,35.3,35.34,35.3,35.32,32788.0,33.1988,33.2364,33.1988,33.2176,32788.0
2024-02-23 14:10:00,35.32,35.36,35.29,35.36,55741.0,33.2176,33.2552,33.1894,33.2552,55741.0
2024-02-23 14:15:00,35.35,35.38,35.33,35.35,36773.0,33.2458,33.274,33.227,33.2458,36773.0
2024-02-23 14:20:00,35.35,35.35,35.23,35.24,56328.0,33.2458,33.2458,33.133,33.1424,56328.0
2024-02-23 14:25:00,35.23,35.26,35.2,35.25,44893.0,33.133,33.1612,33.1048,33.1518,44893.0
2024-02-23 14:30:00,35.26,35.26,35.22,35.25,53175.0,33.1612,33.1612,33.1236,33.1518,53175.0
2024-02-23 14:35:00,35.25,35.25,35.19,35.23,62285.0,33.1518,33.1518,33.0954,33.133,62285.0
2024-02-23 14:40:00,35.23,35.25,35.22,35.23,44672.0,33.133,33.1518,33.1236,33.133,44672.0
2024-02-23 14:45:00,35.23,35.26,35.22,35.25,37094.0,33.133,33.1612,33.1236,33.1518,37094.0
2024-02-23 14:50:00,35.25,35.25,35.2,35.21,58605.0,33.1518,33.1518,33.1048,33.1142,58605.0
2024-02-23 14:55:00,35.22,35.26,35.21,35.25,50193.0,33.1236,33.1612,33.1142,33.1518,50193.0
2024-02-23 15:00:00,35.24,35.29,35.23,35.29,56565.0,33.1424,33.1894,33.133,33.1894,56565.0
2024-02-23 15:05:00,35.29,35.3,35.24,35.24,49380.0,33.1894,33.1988,33.1424,33.1424,49380.0
2024-02-23 15:10:00,35.25,35.3,35.23,35.23,50431.0,33.1518,33.1988,33.133,33.133,50431.0
2024-02-23 15:15:00,35.23,35.27,35.23,35.27,51513.0,33.133,33.1706,33.133,33.1706,51513.0
2024-02-23 15:20:00,35.26,35.27,35.22,35.25,73773.0,33.1612,33.1706,33.1236,33.1518,73773.0
2024-02-23 15:25:00,35.25,35.28,35.23,35.24,107553.0,33.1518,33.18,33.133,33.1424,107553.0
2024-02-23 15:30:00,35.23,35.32,35.23,35.32,78011.0,33.133,33.2176,33.133,33.2176,78011.0
2024-02-23 15:35:00,35.31,35.34,35.26,35.28,95507.0,33.2082,33.2364,33.1612,33.18,95507.0
2024-02-23 15:40:00,35.27,35.28,35.2,35.23,101057.0,33.1706,33.18,33.1048,33.133,101057.0
2024-02-23 15:45:00,35.23,35.29,35.22,35.27,147588.0,33.133,33.1894,33.1236,33.1706,147588.0
2024-02-23 15:50:00,35.27,35.28,35.21,35.25,215722.0,33.1706,33.18,33.1142,33.1518,215722.0
2024-02-23 15:55:00,35.25,35.28,35.22,35.22,516351.0,33.1518,33.18,33.1236,33.1236,516351.0
2024-02-26 09:30:00,35.08,35.2,35.02,35.15,136678.0,32.9919,33.1048,32.9355,33.0577,136678.0
2024-02-26 09:35:00,35.16,35.21,35.03,35.05,38491.0,33.0671,33.1142,32.9449,32.9637,38491.0
2024-02-26 09:40:00,35.05,35.17,35.02,35.11,111632.0,32.9637,33.0765,32.9355,33.0201,111632.0
2024-02-26 09:45:00,35.12,35.22,35.08,35.15,93358.0,33.0295,33.1236,32.9919,33.0577,93358.0
2024-02-26 09:50:00,35.15,35.2,35.12,35.17,99622.0,33.0577,33.1048,33.0295,33.0765,99622.0
2024-02-26 09:55:00,35.16,35.22,35.14,35.21,118067.0,33.0671,33.1236,33.0483,33.1142,118067.0
2024-02-26 10:00:00,35.21,35.27,35.17,35.26,132040.0,33.1142,33.1706,33.0765,33.1612,132040.0
2024-02-26 10:05:00,35.26,35.28,35.07,35.09,71350.0,33.1612,33.18,32.9825,33.0013,71350.0
2024-02-26 10:10:00,35.09,35.1,34.97,34.98,56237.0,33.0013,33.0107,32.8884,32.8979,56237.0
2024-02-26 10:15:00,34.98,35.01,34.91,34.95,78984.0,32.8979,32.9261,32.832,32.8696,78984.0
2024-02-26 10:20:00,34.94,34.95,34.88,34.88,99243.0,32.8602,32.8696,32.8038,32.8038,99243.0
2024-02-26 10:25:00,34.88,34.89,34.79,34.83,119964.0,32.8038,32.8132,32.7192,32.7568,119964.0
2024-02-26 10:30:00,34.83,34.88,34.79,34.83,62407.0,32.7568,32.8038,32.7192,32.7568,62407.0
2024-02-26 10:35:00,34.83,34.84,34.75,34.76,170054.0,32.7568,32.7662,32.6815,32.6909,170054.0
2024-02-26 10:40:00,34.76,34.78,34.6,34.66,273552.0,32.6909,32.7098,32.5405,32.5969,273552.0
2024-02-26 10:45:00,34.66,34.73,34.64,34.73,268583.0,32.5969,32.6627,32.5781,32.6627,268583.0
2024-02-26 10:50:00,34.73,34.8,34.67,34.68,109069.0,32.6627,32.7286,32.6063,32.6157,109069.0
2024-02-26 10:55:00,34.68,34.81,34.66,34.78,66996.0,32.6157,32.738,32.5969,32.7098,66996.0
2024-02-26 11:00:00,34.79,34.84,34.77,34.81,55055.0,32.7192,32.7662,32.7004,32.738,55055.0
2024-02-26 11:05:00,34.81,34.82,34.74,34.77,86395.0,32.738,32.7474,32.6721,32.7004,86395.0
2024-02-26 11:10:00,34.77,34.81,34.76,34.8,62466.0,32.7004,32.738,32.6909,32.7286,62466.0
2024-02-26 11:15:00,34.8,34.89,34.8,34.86,66580.0,32.7286,32.8132,32.7286,32.785,66580.0
2024-02-26 11:20:00,34.86,34.86,34.83,34.84,77218.0,32.785,32.785,32.7568,32.7662,77218.0
2024-02-26 11:25:00,34.84,34.84,34.75,34.76,147830.0,32.7662,32.7662,32.6815,32.6909,147830.0
2024-02-26 11:30:00,34.77,34.77,34.66,34.7,148263.0,32.7004,32.7004,32.5969,32.6345,148263.0
2024-02-26 11:35:00,34.69,34.74,34.65,34.71,162644.0,32.6251,32.6721,32.5875,32.6439,162644.0
2024-02-26 11:40:00,34.72,34.8,34.69,34.79,81468.0,32.6533,32.7286,32.6251,32.7192,81468.0
2024-02-26 11:45:00,34.79,34.81,34.73,34.77,108879.0,32.7192,32.738,32.6627,32.7004,108879.0
2024-02-26 11:50:00,34.77,34.79,34.71,34.73,98760.0,32.7004,32.7192,32.6439,32.6627,98760.0
2024-02-26 11:55:00,34.73,34.78,34.7,34.77,68607.0,32.6627,32.7098,32.6345,32.7004,68607.0
2024-02-26 12:00:00,34.77,34.77,34.69,34.7,96900.0,32.7004,32.7004,32.6251,32.6345,96900.0
2024-02-26 12:05:00,34.71,34.73,34.68,34.69,93326.0,32.6439,32.6627,32.6157,32.6251,93326.0
2024-02-26 12:10:00,34.69,34.7,34.66,34.68,61983.0,32.6251,32.6345,32.5969,32.6157,61983.0
2024-02-26 12:15:00,34.67,34.7,34.67,34.7,48915.0,32.6063,32.6345,32.6063,32.6345,48915.0
2024-02-26 12:20:00,34.69,34.72,34.68,34.69,63429.0,32.6251,32.6533,32.6157,32.6251,63429.0
2024-02-26 12:25:00,34.69,34.73,34.68,34.7,35233.0,32.6251,32.6627,32.6157,32.6345,35233.0
2024-02-26 12:30:00,34.7,34.7,34.61,34.62,55738.0,32.6345,32.6345,32.5499,32.5593,55738.0
2024-02-26 12:35:00,34.63,34.63,34.59,34.61,80671.0,32.5687,32.5687,32.5311,32.5499,80671.0
2024-02-26 12:40:00,34.6,34.61,34.59,34.59,36236.0,32.5405,32.5499,32.5311,32.5311,36236.0
2024-02-26 12:45:00,34.6,34.6,34.56,34.57,50969.0,32.5405,32.5405,32.5029,32.5123,50969.0
2024-02-26 12:50:00,34.57,34.58,34.53,34.53,68157.0,32.5123,32.5217,32.4746,32.4746,68157.0
2024-02-26 12:55:00,34.54,34.56,34.51,34.52,48522.0,32.484,32.5029,32.4558,32.4652,48522.0
2024-02-26 13:00:00,34.52,34.53,34.46,34.47,82746.0,32.4652,32.4746,32.4088,32.4182,82746.0
2024-02-26 13:05:00,34.48,34.48,34.43,34.45,64521.0,32.4276,32.4276,32.3806,32.3994,64521.0
2024-02-26 13:10:00,34.45,34.5,34.43,34.43,99409.0,32.3994,32.4464,32.3806,32.3806,99409.0
2024-02-26 13:15:00,34.44,34.45,34.37,34.38,125979.0,32.39,32.3994,32.3242,32.3336,125979.0
2024-02-26 13:20:00,34.38,34.41,34.35,34.39,114130.0,32.3336,32.3618,32.3054,32.343,114130.0
2024-02-26 13:25:00,34.38,34.38,34.27,34.28,166146.0,32.3336,32.3336,32.2301,32.2395,166146.0
2024-02-26 13:30:00,34.28,34.42,34.26,34.41,116763.0,32.2395,32.3712,32.2207,32.3618,116763.0
2024-02-26 13:35:00,34.42,34.44,34.4,34.43,62929.0,32.3712,32.39,32.3524,32.3806,62929.0
2024-02-26 13:40:00,34.43,34.48,34.43,34.45,51166.0,32.3806,32.4276,32.3806,32.3994,51166.0
2024-02-26 13:45:00,34.46,34.51,34.45,34.49,66152.0,32.4088,32.4558,32.3994,32.437,66152.0
2024-02-26 13:50:00,34.49,34.53,34.46,34.53,36721.0,32.437,32.4746,32.4088,32.4746,36721.0
2024-02-26 13:55:00,34.53,34.54,34.51,34.52,65185.0,32.4746,32.484,32.4558,32.4652,65185.0
2024-02-26 14:00:00,34.51,34.52,34.46,34.5,88744.0,32.4558,32.4652,32.4088,32.4464,88744.0
2024-02-26 14:05:00,34.5,34.6,34.5,34.53,72420.0,32.4464,32.5405,32.4464,32.4746,72420.0
2024-02-26 14:10:00,34.52,34.54,34.47,34.5,60295.0,32.4652,32.484,32.4182,32.4464,60295.0
2024-02-26 14:15:00,34.51,34.53,34.48,34.52,40784.0,32.4558,32.4746,32.4276,32.4652,40784.0
2024-02-26 14:20:00,34.52,34.52,34.47,34.48,36148.0,32.4652,32.4652,32.4182,32.4276,36148.0
2024-02-26 14:25:00,34.48,34.54,34.47,34.54,42168.0,32.4276,32.484,32.4182,32.484,42168.0
2024-02-26 14:30:00,34.55,34.55,34.49,34.53,37880.0,32.4934,32.4934,32.437,32.4746,37880.0
2024-02-26 14:35:00,34.52,34.54,34.48,34.51,39730.0,32.4652,32.484,32.4276,32.4558,39730.0
2024-02-26 14:40:00,34.51,34.51,34.48,34.5,30175.0,32.4558,32.4558,32.4276,32.4464,30175.0
2024-02-26 14:45:00,34.5,34.51,34.49,34.51,27800.0,32.4464,32.4558,32.437,32.4558,27800.0
2024-02-26 14:50:00,34.51,34.55,34.49,34.52,42098.0,32.4558,32.4934,32.437,32.4652,42098.0
2024-02-26 14:55:00,34.52,34.55,34.52,34.52,47983.0,32.4652,32.4934,32.4652,32.4652,47983.0
2024-02-26 15:00:00,34.53,34.56,34.52,34.55,67283.0,32.4746,32.5029,32.4652,32.4934,67283.0
2024-02-26 15:05:00,34.55,34.56,34.51,34.51,82513.0,32.4934,32.5029,32.4558,32.4558,82513.0
2024-02-26 15:10:00,34.51,34.58,34.5,34.58,61168.0,32.4558,32.5217,32.4464,32.5217,61168.0
2024-02-26 15:15:00,34.57,34.59,34.56,34.58,61798.0,32.5123,32.5311,32.5029,32.5217,61798.0
2024-02-26 15:20:00,34.58,34.58,34.54,34.56,85343.0,32.5217,32.5217,32.484,32.5029,85343.0
2024-02-26 15:25:00,34.55,34.57,34.5,34.51,117366.0,32.4934,32.5123,32.4464,32.4558,117366.0
2024-02-26 15:30:00,34.51,34.53,34.47,34.49,91761.0,32.4558,32.4746,32.4182,32.437,91761.0
2024-02-26 15:35:00,34.49,34.55,34.48,34.54,117446.0,32.437,32.4934,32.4276,32.484,117446.0
2024-02-26 15:40:00,34.54,34.59,34.52,34.58,138164.0,32.484,32.5311,32.4652,32.5217,138164.0
2024-02-26 15:45:00,34.58,34.65,34.57,34.63,212564.0,32.5217,32.5875,32.5123,32.5687,212564.0
2024-02-26 15:50:00,34.63,34.65,34.56,34.57,236505.0,32.5687,32.5875,32.5029,32.5123,236505.0
2024-02-26 15:55:00,34.57,34.62,34.5,34.5,772144.0,32.5123,32.5593,32.4464,32.4464,772144.0
2024-02-27 09:30:00,34.71,34.85,34.65,34.7,126014.0,32.6439,32.7756,32.5875,32.6345,126014.0
2024-02-27 09:35:00,34.7,34.88,34.69,34.88,74368.0,32.6345,32.8038,32.6251,32.8038,74368.0
2024-02-27 09:40:00,34.89,35.04,34.84,34.96,89280.0,32.8132,32.9543,32.7662,32.879,89280.0
2024-02-27 09:45:00,34.96,34.99,34.81,34.82,77112.0,32.879,32.9073,32.738,32.7474,77112.0
2024-02-27 09:50:00,34.82,34.82,34.66,34.69,162358.0,32.7474,32.7474,32.5969,32.6251,162358.0
2024-02-27 09:55:00,34.69,34.77,34.67,34.76,36219.0,32.6251,32.7004,32.6063,32.6909,36219.0
2024-02-27 10:00:00,34.76,34.8,34.69,34.79,68033.0,32.6909,32.7286,32.6251,32.7192,68033.0
2024-02-27 10:05:00,34.79,34.79,34.68,34.68,52446.0,32.7192,32.7192,32.6157,32.6157,52446.0
2024-02-27 10:10:00,34.68,34.81,34.67,34.79,45582.0,32.6157,32.738,32.6063,32.7192,45582.0
2024-02-27 10:15:00,34.79,34.95,34.78,34.86,58323.0,32.7192,32.8696,32.7098,32.785,58323.0
2024-02-27 10:20:00,34.86,34.92,34.82,34.83,108510.0,32.785,32.8414,32.7474,32.7568,108510.0
2024-02-27 10:25:00,34.83,34.89,34.82,34.86,89665.0,32.7568,32.8132,32.7474,32.785,89665.0
2024-02-27 10:30:00,34.86,34.91,34.8,34.83,165416.0,32.785,32.832,32.7286,32.7568,165416.0
2024-02-27 10:35:00,34.84,34.96,34.83,34.89,60669.0,32.7662,32.879,32.7568,32.8132,60669.0
2024-02-27 10:40:00,34.9,34.98,34.86,34.98,213256.0,32.8226,32.8979,32.785,32.8979,213256.0
2024-02-27 10:45:00,34.98,35.0,34.9,34.92,60636.0,32.8979,32.9167,32.8226,32.8414,60636.0
2024-02-27 10:50:00,34.93,35.02,34.88,34.88,174787.0,32.8508,32.9355,32.8038,32.8038,174787.0
2024-02-27 10:55:00,34.89,35.03,34.89,35.02,138753.0,32.8132,32.9449,32.8132,32.9355,138753.0
2024-02-27 11:00:00,35.03,35.1,35.03,35.05,113028.0,32.9449,33.0107,32.9449,32.9637,113028.0
2024-02-27 11:05:00,35.05,35.13,35.01,35.11,93022.0,32.9637,33.0389,32.9261,33.0201,93022.0
2024-02-27 11:10:00,35.11,35.11,35.03,35.05,58247.0,33.0201,33.0201,32.9449,32.9637,58247.0
2024-02-27 11:15:00,35.04,35.13,35.0,35.13,66479.0,32.9543,33.0389,32.9167,33.0389,66479.0
2024-02-27 11:20:00,35.13,35.2,35.12,35.17,54296.0,33.0389,33.1048,33.0295,33.0765,54296.0
2024-02-27 11:25:00,35.18,35.21,35.1,35.11,86977.0,33.0859,33.1142,33.0107,33.0201,86977.0
2024-02-27 11:30:00,35.11,35.16,35.09,35.15,88305.0,33.0201,33.0671,33.0013,33.0577,88305.0
2024-02-27 11:35:00,35.15,35.16,35.07,35.16,179368.0,33.0577,33.0671,32.9825,33.0671,179368.0
2024-02-27 11:40:00,35.16,35.16,35.06,35.07,100094.0,33.0671,33.0671,32.9731,32.9825,100094.0
2024-02-27 11:45:00,35.07,35.17,35.06,35.11,89207.0,32.9825,33.0765,32.9731,33.0201,89207.0
2024-02-27 11:50:00,35.11,35.13,35.07,35.09,37060.0,33.0201,33.0389,32.9825,33.0013,37060.0
2024-02-27 11:55:00,35.09,35.11,35.07,35.08,44177.0,33.0013,33.0201,32.9825,32.9919,44177.0
2024-02-27 12:00:00,35.08,35.09,35.01,35.02,116802.0,32.9919,33.0013,32.9261,32.9355,116802.0
2024-02-27 12:05:00,35.02,35.05,34.98,35.03,97057.0,32.9355,32.9637,32.8979,32.9449,97057.0
2024-02-27 12:10:00,35.04,35.04,35.0,35.02,38145.0,32.9543,32.9543,32.9167,32.9355,38145.0
2024-02-27 12:15:00,35.02,35.04,34.99,35.02,118800.0,32.9355,32.9543,32.9073,32.9355,118800.0
2024-02-27 12:20:00,35.02,35.08,34.99,34.99,105133.0,32.9355,32.9919,32.9073,32.9073,105133.0
2024-02-27 12:25:00,34.99,35.05,34.97,35.01,73040.0,32.9073,32.9637,32.8884,32.9261,73040.0
2024-02-27 12:30:00,35.01,35.07,35.0,35.04,50870.0,32.9261,32.9825,32.9167,32.9543,50870.0
2024-02-27 12:35:00,35.04,35.06,35.01,35.02,21173.0,32.9543,32.9731,32.9261,32.9355,21173.0
2024-02-27 12:40:00,35.02,35.06,35.01,35.05,27262.0,32.9355,32.9731,32.9261,32.9637,27262.0
2024-02-27 12:45:00,35.06,35.07,35.04,35.06,20759.0,32.9731,32.9825,32.9543,32.9731,20759.0
2024-02-27 12:50:00,35.06,35.06,35.01,35.02,30012.0,32.9731,32.9731,32.9261,32.9355,30012.0
2024-02-27 12:55:00,35.03,35.03,34.99,35.02,29747.0,32.9449,32.9449,32.9073,32.9355,29747.0
2024-02-27 13:00:00,35.01,35.04,34.98,35.02,50670.0,32.9261,32.9543,32.8979,32.9355,50670.0
2024-02-27 13:05:00,35.02,35.07,35.02,35.07,37795.0,32.9355,32.9825,32.9355,32.9825,37795.0
2024-02-27 13:10:00,35.07,35.1,35.05,35.05,31739.0,32.9825,33.0107,32.9637,32.9637,31739.0
2024-02-27 13:15:00,35.06,35.07,35.0,35.0,35084.0,32.9731,32.9825,32.9167,32.9167,35084.0
2024-02-27 13:20:00,35.0,35.02,34.98,34.98,68988.0,32.9167,32.9355,32.8979,32.8979,68988.0
2024-02-27 13:25:00,34.98,34.99,34.91,34.93,53697.0,32.8979,32.9073,32.832,32.8508,53697.0
2024-02-27 13:30:00,34.93,34.97,34.92,34.96,26289.0,32.8508,32.8884,32.8414,32.879,26289.0
2024-02-27 13:35:00,34.96,34.99,34.95,34.99,39604.0,32.879,32.9073,32.8696,32.9073,39604.0
2024-02-27 13:40:00,34.98,35.0,34.95,35.0,20430.0,32.8979,32.9167,32.8696,32.9167,20430.0
2024-02-27 13:45:00,34.99,35.0,34.96,34.98,29264.0,32.9073,32.9167,32.879,32.8979,29264.0
2024-02-27 13:50:00,34.98,35.0,34.95,34.95,43653.0,32.8979,32.9167,32.8696,32.8696,43653.0
2024-02-27 13:55:00,34.96,34.98,34.93,34.94,37453.0,32.879,32.8979,32.8508,32.8602,37453.0
2024-02-27 14:00:00,34.94,34.94,34.85,34.86,68910.0,32.8602,32.8602,32.7756,32.785,68910.0
2024-02-27 14:05:00,34.86,34.89,34.85,34.85,42875.0,32.785,32.8132,32.7756,32.7756,42875.0
2024-02-27 14:10:00,34.86,34.93,34.86,34.91,41908.0,32.785,32.8508,32.785,32.832,41908.0
2024-02-27 14:15:00,34.91,34.94,34.88,34.89,44716.0,32.832,32.8602,32.8038,32.8132,44716.0
2024-02-27 14:20:00,34.89,34.89,34.85,34.87,43609.0,32.8132,32.8132,32.7756,32.7944,43609.0
2024-02-27 14:25:00,34.87,34.87,34.84,34.86,50688.0,32.7944,32.7944,32.7662,32.785,50688.0
2024-02-27 14:30:00,34.86,34.86,34.8,34.81,46941.0,32.785,32.785,32.7286,32.738,46941.0
2024-02-27 14:35:00,34.81,34.84,34.78,34.79,34419.0,32.738,32.7662,32.7098,32.7192,34419.0
2024-02-27 14:40:00,34.79,34.8,34.76,34.8,35895.0,32.7192,32.7286,32.6909,32.7286,35895.0
2024-02-27 14:45:00,34.79,34.81,34.76,34.78,45445.0,32.7192,32.738,32.6909,32.7098,45445.0
2024-02-27 14:50:00,34.77,34.78,34.75,34.76,39042.0,32.7004,32.7098,32.6815,32.6909,39042.0
2024-02-27 14:55:00,34.76,34.78,34.75,34.77,29125.0,32.6909,32.7098,32.6815,32.7004,29125.0
2024-02-27 15:00:00,34.78,34.79,34.75,34.78,42143.0,32.7098,32.7192,32.6815,32.7098,42143.0
2024-02-27 15:05:00,34.79,34.81,34.77,34.8,42496.0,32.7192,32.738,32.7004,32.7286,42496.0
2024-02-27 15:10:00,34.8,34.82,34.79,34.82,44419.0,32.7286,32.7474,32.7192,32.7474,44419.0
2024-02-27 15:15:00,34.81,34.83,34.79,34.82,57486.0,32.738,32.7568,32.7192,32.7474,57486.0
2024-02-27 15:20:00,34.82,34.83,34.79,34.82,45724.0,32.7474,32.7568,32.7192,32.7474,45724.0
2024-02-27 15:25:00,34.82,34.88,34.79,34.88,59925.0,32.7474,32.8038,32.7192,32.8038,59925.0
2024-02-27 15:30:00,34.87,34.93,34.84,34.93,68787.0,32.7944,32.8508,32.7662,32.8508,68787.0
2024-02-27 15:35:00,34.93,34.94,34.87,34.9,50582.0,32.8508,32.8602,32.7944,32.8226,50582.0
2024-02-27 15:40:00,34.9,34.91,34.86,34.89,78293.0,32.8226,32.832,32.785,32.8132,78293.0
2024-02-27 15:45:00,34.89,34.9,34.85,34.88,146283.0,32.8132,32.8226,32.7756,32.8038,146283.0
2024-02-27 15:50:00,34.88,34.92,34.85,34.86,278609.0,32.8038,32.8414,32.7756,32.785,278609.0
2024-02-27 15:55:00,34.86,34.91,34.85,34.89,505335.0,32.785,32.832,32.7756,32.8132,505335.0
2024-02-28 09:30:00,34.72,34.92,34.64,34.76,137165.0,32.6533,32.8414,32.5781,32.6909,137165.0
2024-02-28 09:35:00,34.77,34.85,34.75,34.79,36718.0,32.7004,32.7756,32.6815,32.7192,36718.0
2024-02-28 09:40:00,34.8,34.91,34.75,34.89,39098.0,32.7286,32.832,32.6815,32.8132,39098.0
2024-02-28 09:45:00,34.89,34.99,34.89,34.89,59691.0,32.8132,32.9073,32.8132,32.8132,59691.0
2024-02-28 09:50:00,34.89,34.99,34.89,34.94,40298.0,32.8132,32.9073,32.8132,32.8602,40298.0
2024-02-28 09:55:00,34.95,34.98,34.89,34.95,44590.0,32.8696,32.8979,32.8132,32.8696,44590.0
2024-02-28 10:00:00,34.95,35.0,34.9,34.91,72398.0,32.8696,32.9167,32.8226,32.832,72398.0
2024-02-28 10:05:00,34.91,35.02,34.9,34.98,51367.0,32.832,32.9355,32.8226,32.8979,51367.0
2024-02-28 10:10:00,34.99,35.02,34.95,34.98,34184.0,32.9073,32.9355,32.8696,32.8979,34184.0
2024-02-28 10:15:00,34.97,34.98,34.92,34.93,37643.0,32.8884,32.8979,32.8414,32.8508,37643.0
2024-02-28 10:20:00,34.92,34.98,34.91,34.94,30960.0,32.8414,32.8979,32.832,32.8602,30960.0
2024-02-28 10:25:00,34.94,34.97,34.9,34.93,164218.0,32.8602,32.8884,32.8226,32.8508,164218.0
2024-02-28 10:30:00,34.93,35.01,34.9,35.0,98084.0,32.8508,32.9261,32.8226,32.9167,98084.0
2024-02-28 10:35:00,35.0,35.05,34.97,35.02,87700.0,32.9167,32.9637,32.8884,32.9355,87700.0
2024-02-28 10:40:00,35.02,35.03,34.99,35.01,35943.0,32.9355,32.9449,32.9073,32.9261,35943.0
2024-02-28 10:45:00,35.0,35.08,34.98,35.08,37694.0,32.9167,32.9919,32.8979,32.9919,37694.0
2024-02-28 10:50:00,35.08,35.18,35.07,35.15,65827.0,32.9919,33.0859,32.9825,33.0577,65827.0
2024-02-28 10:55:00,35.15,35.2,35.08,35.18,103307.0,33.0577,33.1048,32.9919,33.0859,103307.0
2024-02-28 11:00:00,35.18,35.19,35.1,35.14,56645.0,33.0859,33.0954,33.0107,33.0483,56645.0
2024-02-28 11:05:00,35.14,35.17,35.11,35.13,49827.0,33.0483,33.0765,33.0201,33.0389,49827.0
2024-02-28 11:10:00,35.13,35.13,35.08,35.09,43916.0,33.0389,33.0389,32.9919,33.0013,43916.0
2024-02-28 11:15:00,35.1,35.15,35.09,35.1,44593.0,33.0107,33.0577,33.0013,33.0107,44593.0
2024-02-28 11:20:00,35.09,35.1,35.04,35.07,54403.0,33.0013,33.0107,32.9543,32.9825,54403.0
2024-02-28 11:25:00,35.07,35.1,35.04,35.09,23605.0,32.9825,33.0107,32.9543,33.0013,23605.0
2024-02-28 11:30:00,35.08,35.09,35.02,35.02,28510.0,32.9919,33.0013,32.9355,32.9355,28510.0
2024-02-28 11:35:00,35.03,35.04,34.99,35.02,35469.0,32.9449,32.9543,32.9073,32.9355,35469.0
2024-02-28 11:40:00,35.02,35.02,34.99,35.0,39510.0,32.9355,32.9355,32.9073,32.9167,39510.0
2024-02-28 11:45:00,35.0,35.02,34.96,34.98,49312.0,32.9167,32.9355,32.879,32.8979,49312.0
2024-02-28 11:50:00,34.98,35.03,34.97,35.02,34378.0,32.8979,32.9449,32.8884,32.9355,34378.0
2024-02-28 11:55:00,35.02,35.04,34.99,35.03,31991.0,32.9355,32.9543,32.9073,32.9449,31991.0
2024-02-28 12:00:00,35.02,35.08,35.02,35.05,29351.0,32.9355,32.9919,32.9355,32.9637,29351.0
2024-02-28 12:05:00,35.06,35.06,35.02,35.03,21911.0,32.9731,32.9731,32.9355,32.9449,21911.0
2024-02-28 12:10:00,35.03,35.07,35.03,35.05,31460.0,32.9449,32.9825,32.9449,32.9637,31460.0
2024-02-28 12:15:00,35.05,35.05,34.99,35.01,24272.0,32.9637,32.9637,32.9073,32.9261,24272.0
2024-02-28 12:20:00,35.01,35.03,35.0,35.01,34064.0,32.9261,32.9449,32.9167,32.9261,34064.0
2024-02-28 12:25:00,35.01,35.03,35.0,35.02,46495.0,32.9261,32.9449,32.9167,32.9355,46495.0
2024-02-28 12:30:00,35.02,35.03,34.99,35.02,40336.0,32.9355,32.9449,32.9073,32.9355,40336.0
2024-02-28 12:35:00,35.03,35.03,35.0,35.02,17602.0,32.9449,32.9449,32.9167,32.9355,17602.0
2024-02-28 12:40:00,35.01,35.06,35.01,35.05,22950.0,32.9261,32.9731,32.9261,32.9637,22950.0
2024-02-28 12:45:00,35.04,35.05,35.01,35.04,17351.0,32.9543,32.9637,32.9261,32.9543,17351.0
2024-02-28 12:50:00,35.04,35.05,35.0,35.02,52203.0,32.9543,32.9637,32.9167,32.9355,52203.0
2024-02-28 12:55:00,35.02,35.02,34.99,35.01,36728.0,32.9355,32.9355,32.9073,32.9261,36728.0
2024-02-28 13:00:00,35.01,35.01,34.97,34.98,58653.0,32.9261,32.9261,32.8884,32.8979,58653.0
2024-02-28 13:05:00,34.98,35.01,34.96,35.01,67396.0,32.8979,32.9261,32.879,32.9261,67396.0
2024-02-28 13:10:00,35.01,35.04,34.98,35.04,19259.0,32.9261,32.9543,32.8979,32.9543,19259.0
2024-02-28 13:15:00,35.03,35.07,35.02,35.04,23035.0,32.9449,32.9825,32.9355,32.9543,23035.0
2024-02-28 13:20:00,35.04,35.06,35.03,35.06,18344.0,32.9543,32.9731,32.9449,32.9731,18344.0
2024-02-28 13:25:00,35.06,35.07,35.03,35.03,96243.0,32.9731,32.9825,32.9449,32.9449,96243.0
2024-02-28 13:30:00,35.04,35.05,35.0,35.0,29885.0,32.9543,32.9637,32.9167,32.9167,29885.0
2024-02-28 13:35:00,35.01,35.02,34.98,35.01,29204.0,32.9261,32.9355,32.8979,32.9261,29204.0
2024-02-28 13:40:00,35.01,35.03,34.98,35.02,31712.0,32.9261,32.9449,32.8979,32.9355,31712.0
2024-02-28 13:45:00,35.02,35.02,34.98,34.99,25247.0,32.9355,32.9355,32.8979,32.9073,25247.0
2024-02-28 13:50:00,34.99,35.0,34.98,34.99,20899.0,32.9073,32.9167,32.8979,32.9073,20899.0
2024-02-28 13:55:00,34.99,35.01,34.99,35.0,26946.0,32.9073,32.9261,32.9073,32.9167,26946.0
2024-02-28 14:00:00,35.0,35.03,34.99,35.03,97450.0,32.9167,32.9449,32.9073,32.9449,97450.0
2024-02-28 14:05:00,35.02,35.03,34.99,35.01,52332.0,32.9355,32.9449,32.9073,32.9261,52332.0
2024-02-28 14:10:00,35.01,35.01,34.84,34.85,72247.0,32.9261,32.9261,32.7662,32.7756,72247.0
2024-02-28 14:15:00,34.86,34.99,34.84,34.97,42221.0,32.785,32.9073,32.7662,32.8884,42221.0
2024-02-28 14:20:00,34.97,34.98,34.94,34.97,36152.0,32.8884,32.8979,32.8602,32.8884,36152.0
2024-02-28 14:25:00,34.96,34.97,34.91,34.91,23503.0,32.879,32.8884,32.832,32.832,23503.0
2024-02-28 14:30:00,34.91,34.92,34.88,34.9,28552.0,32.832,32.8414,32.8038,32.8226,28552.0
2024-02-28 14:35:00,34.89,34.91,34.86,34.9,36796.0,32.8132,32.832,32.785,32.8226,36796.0
2024-02-28 14:40:00,34.9,34.9,34.87,34.88,27099.0,32.8226,32.8226,32.7944,32.8038,27099.0
2024-02-28 14:45:00,34.88,34.9,34.85,34.9,59169.0,32.8038,32.8226,32.7756,32.8226,59169.0
2024-02-28 14:50:00,34.9,34.91,34.85,34.88,69349.0,32.8226,32.832,32.7756,32.8038,69349.0
2024-02-28 14:55:00,34.87,34.89,34.85,34.89,29820.0,32.7944,32.8132,32.7756,32.8132,29820.0
2024-02-28 15:00:00,34.89,34.92,34.87,34.9,41513.0,32.8132,32.8414,32.7944,32.8226,41513.0
2024-02-28 15:05:00,34.89,34.9,34.86,34.87,41994.0,32.8132,32.8226,32.785,32.7944,41994.0
2024-02-28 15:10:00,34.87,34.87,34.84,34.84,30785.0,32.7944,32.7944,32.7662,32.7662,30785.0
2024-02-28 15:15:00,34.84,34.88,34.83,34.87,73468.0,32.7662,32.8038,32.7568,32.7944,73468.0
2024-02-28 15:20:00,34.87,34.88,34.83,34.85,41949.0,32.7944,32.8038,32.7568,32.7756,41949.0
2024-02-28 15:25:00,34.85,34.9,34.84,34.89,35189.0,32.7756,32.8226,32.7662,32.8132,35189.0
2024-02-28 15:30:00,34.89,34.91,34.88,34.91,46950.0,32.8132,32.832,32.8038,32.832,46950.0
2024-02-28 15:35:00,34.9,34.9,34.87,34.89,42976.0,32.8226,32.8226,32.7944,32.8132,42976.0
2024-02-28 15:40:00,34.89,34.9,34.85,34.86,55992.0,32.8132,32.8226,32.7756,32.785,55992.0
2024-02-28 15:45:00,34.87,34.87,34.81,34.83,100245.0,32.7944,32.7944,32.738,32.7568,100245.0
2024-02-28 15:50:00,34.82,34.83,34.76,34.82,148584.0,32.7474,32.7568,32.6909,32.7474,148584.0
2024-02-28 15:55:00,34.82,34.84,34.8,34.83,426857.0,32.7474,32.7662,32.7286,32.7568,426857.0
2024-02-29 09:30:00,35.23,35.35,34.88,35.2,247793.0,33.133,33.2458,32.8038,33.1048,247793.0
2024-02-29 09:35:00,35.19,35.31,35.17,35.3,145806.0,33.0954,33.2082,33.0765,33.1988,145806.0
2024-02-29 09:40:00,35.3,35.32,35.18,35.2,184143.0,33.1988,33.2176,33.0859,33.1048,184143.0
2024-02-29 09:45:00,35.22,35.28,35.16,35.24,62241.0,33.1236,33.18,33.0671,33.1424,62241.0
2024-02-29 09:50:00,35.24,35.3,35.15,35.16,52640.0,33.1424,33.1988,33.0577,33.0671,52640.0
2024-02-29 09:55:00,35.15,35.3,35.13,35.27,50042.0,33.0577,33.1988,33.0389,33.1706,50042.0
2024-02-29 10:00:00,35.27,35.38,35.26,35.36,54575.0,33.1706,33.274,33.1612,33.2552,54575.0
2024-02-29 10:05:00,35.36,35.44,35.22,35.23,345365.0,33.2552,33.3305,33.1236,33.133,345365.0
2024-02-29 10:10:00,35.23,35.28,35.01,35.05,124252.0,33.133,33.18,32.9261,32.9637,124252.0
2024-02-29 10:15:00,35.05,35.19,35.05,35.19,76816.0,32.9637,33.0954,32.9637,33.0954,76816.0
2024-02-29 10:20:00,35.19,35.27,35.17,35.26,103071.0,33.0954,33.1706,33.0765,33.1612,103071.0
2024-02-29 10:25:00,35.26,35.4,35.23,35.39,210858.0,33.1612,33.2929,33.133,33.2834,210858.0
2024-02-29 10:30:00,35.39,35.44,35.34,35.34,401646.0,33.2834,33.3305,33.2364,33.2364,401646.0
2024-02-29 10:35:00,35.34,35.38,35.2,35.26,340321.0,33.2364,33.274,33.1048,33.1612,340321.0
2024-02-29 10:40:00,35.25,35.33,35.21,35.28,144861.0,33.1518,33.227,33.1142,33.18,144861.0
2024-02-29 10:45:00,35.28,35.28,35.23,35.27,95482.0,33.18,33.18,33.133,33.1706,95482.0
2024-02-29 10:50:00,35.27,35.28,35.15,35.16,48717.0,33.1706,33.18,33.0577,33.0671,48717.0
2024-02-29 10:55:00,35.16,35.18,35.13,35.15,34712.0,33.0671,33.0859,33.0389,33.0577,34712.0
2024-02-29 11:00:00,35.15,35.19,35.08,35.12,68266.0,33.0577,33.0954,32.9919,33.0295,68266.0
2024-02-29 11:05:00,35.13,35.18,35.1,35.14,35226.0,33.0389,33.0859,33.0107,33.0483,35226.0
2024-02-29 11:10:00,35.14,35.16,35.08,35.09,45749.0,33.0483,33.0671,32.9919,33.0013,45749.0
2024-02-29 11:15:00,35.09,35.13,35.08,35.12,28767.0,33.0013,33.0389,32.9919,33.0295,28767.0
2024-02-29 11:20:00,35.12,35.14,35.09,35.14,45680.0,33.0295,33.0483,33.0013,33.0483,45680.0
2024-02-29 11:25:00,35.15,35.16,35.03,35.03,58411.0,33.0577,33.0671,32.9449,32.9449,58411.0
2024-02-29 11:30:00,35.02,35.03,34.97,34.98,52900.0,32.9355,32.9449,32.8884,32.8979,52900.0
2024-02-29 11:35:00,34.98,35.07,34.98,34.99,68911.0,32.8979,32.9825,32.8979,32.9073,68911.0
2024-02-29 11:40:00,34.99,34.99,34.93,34.97,37524.0,32.9073,32.9073,32.8508,32.8884,37524.0
2024-02-29 11:45:00,34.96,34.99,34.92,34.98,35805.0,32.879,32.9073,32.8414,32.8979,35805.0
2024-02-29 11:50:00,34.98,35.0,34.93,34.94,43454.0,32.8979,32.9167,32.8508,32.8602,43454.0
2024-02-29 11:55:00,34.94,34.96,34.88,34.9,29970.0,32.8602,32.879,32.8038,32.8226,29970.0
2024-02-29 12:00:00,34.88,34.93,34.87,34.9,26863.0,32.8038,32.8508,32.7944,32.8226,26863.0
2024-02-29 12:05:00,34.91,34.93,34.87,34.89,29443.0,32.832,32.8508,32.7944,32.8132,29443.0
2024-02-29 12:10:00,34.9,34.98,34.89,34.97,52859.0,32.8226,32.8979,32.8132,32.8884,52859.0
2024-02-29 12:15:00,34.97,35.01,34.9,34.93,65465.0,32.8884,32.9261,32.8226,32.8508,65465.0
2024-02-29 12:20:00,34.92,34.96,34.89,34.94,33648.0,32.8414,32.879,32.8132,32.8602,33648.0
2024-02-29 12:25:00,34.94,34.95,34.88,34.89,58529.0,32.8602,32.8696,32.8038,32.8132,58529.0
2024-02-29 12:30:00,34.89,34.94,34.89,34.9,27779.0,32.8132,32.8602,32.8132,32.8226,27779.0
2024-02-29 12:35:00,34.91,34.94,34.9,34.91,24737.0,32.832,32.8602,32.8226,32.832,24737.0
2024-02-29 12:40:00,34.91,34.94,34.9,34.94,19893.0,32.832,32.8602,32.8226,32.8602,19893.0
2024-02-29 12:45:00,34.94,35.02,34.93,34.99,41185.0,32.8602,32.9355,32.8508,32.9073,41185.0
2024-02-29 12:50:00,34.99,35.0,34.93,34.98,48148.0,32.9073,32.9167,32.8508,32.8979,48148.0
2024-02-29 12:55:00,34.98,34.98,34.95,34.95,20813.0,32.8979,32.8979,32.8696,32.8696,20813.0
2024-02-29 13:00:00,34.95,34.98,34.94,34.94,22001.0,32.8696,32.8979,32.8602,32.8602,22001.0
2024-02-29 13:05:00,34.94,34.97,34.93,34.97,27336.0,32.8602,32.8884,32.8508,32.8884,27336.0
2024-02-29 13:10:00,34.97,35.04,34.96,35.02,50456.0,32.8884,32.9543,32.879,32.9355,50456.0
2024-02-29 13:15:00,35.02,35.02,34.93,34.97,43698.0,32.9355,32.9355,32.8508,32.8884,43698.0
2024-02-29 13:20:00,34.97,34.98,34.94,34.96,23643.0,32.8884,32.8979,32.8602,32.879,23643.0
2024-02-29 13:25:00,34.96,34.99,34.95,34.98,28724.0,32.879,32.9073,32.8696,32.8979,28724.0
2024-02-29 13:30:00,34.98,34.99,34.96,34.98,11862.0,32.8979,32.9073,32.879,32.8979,11862.0
2024-02-29 13:35:00,34.98,35.02,34.97,34.98,56972.0,32.8979,32.9355,32.8884,32.8979,56972.0
2024-02-29 13:40:00,34.98,35.02,34.96,35.01,19367.0,32.8979,32.9355,32.879,32.9261,19367.0
2024-02-29 13:45:00,35.02,35.04,35.0,35.02,23271.0,32.9355,32.9543,32.9167,32.9355,23271.0
2024-02-29 13:50:00,35.01,35.05,35.0,35.05,30674.0,32.9261,32.9637,32.9167,32.9637,30674.0
2024-02-29 13:55:00,35.05,35.09,35.03,35.07,33903.0,32.9637,33.0013,32.9449,32.9825,33903.0
2024-02-29 14:00:00,35.07,35.12,35.06,35.12,37436.0,32.9825,33.0295,32.9731,33.0295,37436.0
2024-02-29 14:05:00,35.12,35.13,35.03,35.05,43353.0,33.0295,33.0389,32.9449,32.9637,43353.0
2024-02-29 14:10:00,35.05,35.06,35.01,35.04,64081.0,32.9637,32.9731,32.9261,32.9543,64081.0
2024-02-29 14:15:00,35.04,35.04,35.0,35.02,67208.0,32.9543,32.9543,32.9167,32.9355,67208.0
2024-02-29 14:20:00,35.03,35.06,35.01,35.04,114836.0,32.9449,32.9731,32.9261,32.9543,114836.0
2024-02-29 14:25:00,35.04,35.04,34.96,34.98,73185.0,32.9543,32.9543,32.879,32.8979,73185.0
2024-02-29 14:30:00,34.98,35.02,34.97,35.01,57464.0,32.8979,32.9355,32.8884,32.9261,57464.0
2024-02-29 14:35:00,35.01,35.02,34.96,34.97,62933.0,32.9261,32.9355,32.879,32.8884,62933.0
2024-02-29 14:40:00,34.97,35.0,34.91,34.93,98162.0,32.8884,32.9167,32.832,32.8508,98162.0
2024-02-29 14:45:00,34.92,34.94,34.89,34.89,69214.0,32.8414,32.8602,32.8132,32.8132,69214.0
2024-02-29 14:50:00,34.9,34.91,34.87,34.88,29781.0,32.8226,32.832,32.7944,32.8038,29781.0
2024-02-29 14:55:00,34.87,34.89,34.86,34.89,90814.0,32.7944,32.8132,32.785,32.8132,90814.0
2024-02-29 15:00:00,34.89,34.91,34.86,34.87,130137.0,32.8132,32.832,32.785,32.7944,130137.0
2024-02-29 15:05:00,34.87,34.93,34.87,34.89,224456.0,32.7944,32.8508,32.7944,32.8132,224456.0
2024-02-29 15:10:00,34.9,34.9,34.83,34.85,120421.0,32.8226,32.8226,32.7568,32.7756,120421.0
2024-02-29 15:15:00,34.86,34.86,34.77,34.82,140851.0,32.785,32.785,32.7004,32.7474,140851.0
2024-02-29 15:20:00,34.81,34.83,34.77,34.8,119519.0,32.738,32.7568,32.7004,32.7286,119519.0
2024-02-29 15:25:00,34.8,34.81,34.78,34.8,159475.0,32.7286,32.738,32.7098,32.7286,159475.0
2024-02-29 15:30:00,34.8,34.95,34.79,34.89,157378.0,32.7286,32.8696,32.7192,32.8132,157378.0
2024-02-29 15:35:00,34.89,34.93,34.85,34.93,108472.0,32.8132,32.8508,32.7756,32.8508,108472.0
2024-02-29 15:40:00,34.93,34.99,34.9,34.98,104662.0,32.8508,32.9073,32.8226,32.8979,104662.0
2024-02-29 15:45:00,34.97,35.05,34.97,35.02,61099.0,32.8884,32.9637,32.8884,32.9355,61099.0
2024-02-29 15:50:00,35.03,35.06,34.99,35.0,222825.0,32.9449,32.9731,32.9073,32.9167,222825.0
2024-02-29 15:55:00,35.0,35.09,34.92,34.93,862285.0,32.9167,33.0013,32.8414,32.8508,862285.0
2024-03-01 09:30:00,34.97,35.37,34.82,35.35,879648.0,32.8884,33.2646,32.7474,33.2458,879648.0
2024-03-01 09:35:00,35.35,35.76,35.03,35.05,646113.0,33.2458,33.6314,32.9449,32.9637,646113.0
2024-03-01 09:40:00,35.04,35.04,34.77,34.81,272615.0,32.9543,32.9543,32.7004,32.738,272615.0
2024-03-01 09:45:00,34.82,34.83,34.63,34.67,247739.0,32.7474,32.7568,32.5687,32.6063,247739.0
2024-03-01 09:50:00,34.67,34.74,34.55,34.73,254646.0,32.6063,32.6721,32.4934,32.6627,254646.0
2024-03-01 09:55:00,34.73,34.93,34.67,34.91,193492.0,32.6627,32.8508,32.6063,32.832,193492.0
2024-03-01 10:00:00,34.92,35.07,34.89,34.89,250302.0,32.8414,32.9825,32.8132,32.8132,250302.0
2024-03-01 10:05:00,34.89,34.98,34.86,34.89,655754.0,32.8132,32.8979,32.785,32.8132,655754.0
2024-03-01 10:10:00,34.89,34.98,34.84,34.95,185205.0,32.8132,32.8979,32.7662,32.8696,185205.0
2024-03-01 10:15:00,34.95,35.12,34.94,35.07,98646.0,32.8696,33.0295,32.8602,32.9825,98646.0
2024-03-01 10:20:00,35.07,35.25,35.04,35.23,65849.0,32.9825,33.1518,32.9543,33.133,65849.0
2024-03-01 10:25:00,35.23,35.28,35.14,35.26,431770.0,33.133,33.18,33.0483,33.1612,431770.0
2024-03-01 10:30:00,35.26,35.3,35.12,35.15,223184.0,33.1612,33.1988,33.0295,33.0577,223184.0
2024-03-01 10:35:00,35.14,35.17,35.05,35.12,143140.0,33.0483,33.0765,32.9637,33.0295,143140.0
2024-03-01 10:40:00,35.12,35.19,35.08,35.16,93503.0,33.0295,33.0954,32.9919,33.0671,93503.0
2024-03-01 10:45:00,35.13,35.19,35.11,35.17,61709.0,33.0389,33.0954,33.0201,33.0765,61709.0
2024-03-01 10:50:00,35.18,35.22,35.14,35.15,139502.0,33.0859,33.1236,33.0483,33.0577,139502.0
2024-03-01 10:55:00,35.16,35.22,35.15,35.22,144940.0,33.0671,33.1236,33.0577,33.1236,144940.0
2024-03-01 11:00:00,35.22,35.28,35.22,35.27,212876.0,33.1236,33.18,33.1236,33.1706,212876.0
2024-03-01 11:05:00,35.27,35.3,35.24,35.26,216631.0,33.1706,33.1988,33.1424,33.1612,216631.0
2024-03-01 11:10:00,35.25,35.3,35.18,35.19,74807.0,33.1518,33.1988,33.0859,33.0954,74807.0
2024-03-01 11:15:00,35.19,35.24,35.15,35.23,71449.0,33.0954,33.1424,33.0577,33.133,71449.0
2024-03-01 11:20:00,35.23,35.28,35.21,35.23,54490.0,33.133,33.18,33.1142,33.133,54490.0
2024-03-01 11:25:00,35.23,35.24,35.18,35.21,76456.0,33.133,33.1424,33.0859,33.1142,76456.0
2024-03-01 11:30:00,35.2,35.22,35.12,35.13,98796.0,33.1048,33.1236,33.0295,33.0389,98796.0
2024-03-01 11:35:00,35.14,35.18,35.09,35.16,148744.0,33.0483,33.0859,33.0013,33.0671,148744.0
2024-03-01 11:40:00,35.16,35.23,35.16,35.22,80855.0,33.0671,33.133,33.0671,33.1236,80855.0
2024-03-01 11:45:00,35.22,35.27,35.21,35.27,79328.0,33.1236,33.1706,33.1142,33.1706,79328.0
2024-03-01 11:50:00,35.28,35.3,35.22,35.29,59189.0,33.18,33.1988,33.1236,33.1894,59189.0
2024-03-01 11:55:00,35.29,35.35,35.28,35.32,131307.0,33.1894,33.2458,33.18,33.2176,131307.0
2024-03-01 12:00:00,35.32,35.36,35.24,35.36,60269.0,33.2176,33.2552,33.1424,33.2552,60269.0
2024-03-01 12:05:00,35.36,35.36,35.22,35.25,60103.0,33.2552,33.2552,33.1236,33.1518,60103.0
2024-03-01 12:10:00,35.25,35.25,35.21,35.22,36306.0,33.1518,33.1518,33.1142,33.1236,36306.0
2024-03-01 12:15:00,35.22,35.22,35.18,35.21,35388.0,33.1236,33.1236,33.0859,33.1142,35388.0
2024-03-01 12:20:00,35.2,35.22,35.18,35.2,26222.0,33.1048,33.1236,33.0859,33.1048,26222.0
2024-03-01 12:25:00,35.2,35.24,35.16,35.18,54648.0,33.1048,33.1424,33.0671,33.0859,54648.0
2024-03-01 12:30:00,35.17,35.19,35.15,35.16,45799.0,33.0765,33.0954,33.0577,33.0671,45799.0
2024-03-01 12:35:00,35.16,35.19,35.14,35.19,70551.0,33.0671,33.0954,33.0483,33.0954,70551.0
2024-03-01 12:40:00,35.19,35.21,35.16,35.18,60967.0,33.0954,33.1142,33.0671,33.0859,60967.0
2024-03-01 12:45:00,35.19,35.22,35.16,35.21,53911.0,33.0954,33.1236,33.0671,33.1142,53911.0
2024-03-01 12:50:00,35.21,35.24,35.2,35.23,51708.0,33.1142,33.1424,33.1048,33.133,51708.0
2024-03-01 12:55:00,35.24,35.25,35.19,35.22,79523.0,33.1424,33.1518,33.0954,33.1236,79523.0
2024-03-01 13:00:00,35.21,35.25,35.19,35.19,96638.0,33.1142,33.1518,33.0954,33.0954,96638.0
2024-03-01 13:05:00,35.19,35.21,35.15,35.16,55515.0,33.0954,33.1142,33.0577,33.0671,55515.0
2024-03-01 13:10:00,35.16,35.18,35.13,35.14,30849.0,33.0671,33.0859,33.0389,33.0483,30849.0
2024-03-01 13:15:00,35.14,35.18,35.13,35.14,64414.0,33.0483,33.0859,33.0389,33.0483,64414.0
2024-03-01 13:20:00,35.15,35.2,35.14,35.18,117596.0,33.0577,33.1048,33.0483,33.0859,117596.0
2024-03-01 13:25:00,35.19,35.2,35.15,35.19,65538.0,33.0954,33.1048,33.0577,33.0954,65538.0
2024-03-01 13:30:00,35.2,35.2,35.16,35.16,49576.0,33.1048,33.1048,33.0671,33.0671,49576.0
2024-03-01 13:35:00,35.16,35.21,35.16,35.19,72489.0,33.0671,33.1142,33.0671,33.0954,72489.0
2024-03-01 13:40:00,35.18,35.28,35.18,35.27,100027.0,33.0859,33.18,33.0859,33.1706,100027.0
2024-03-01 13:45:00,35.27,35.29,35.23,35.25,41941.0,33.1706,33.1894,33.133,33.1518,41941.0
2024-03-01 13:50:00,35.24,35.3,35.22,35.3,29190.0,33.1424,33.1988,33.1236,33.1988,29190.0
2024-03-01 13:55:00,35.3,35.32,35.27,35.31,50454.0,33.1988,33.2176,33.1706,33.2082,50454.0
2024-03-01 14:00:00,35.32,35.39,35.31,35.38,66481.0,33.2176,33.2834,33.2082,33.274,66481.0
2024-03-01 14:05:00,35.38,35.39,35.34,35.37,91855.0,33.274,33.2834,33.2364,33.2646,91855.0
2024-03-01 14:10:00,35.37,35.44,35.37,35.4,70769.0,33.2646,33.3305,33.2646,33.2929,70769.0
2024-03-01 14:15:00,35.39,35.42,35.35,35.38,58095.0,33.2834,33.3117,33.2458,33.274,58095.0
2024-03-01 14:20:00,35.37,35.43,35.36,35.43,97507.0,33.2646,33.3211,33.2552,33.3211,97507.0
2024-03-01 14:25:00,35.43,35.46,35.41,35.46,56894.0,33.3211,33.3493,33.3023,33.3493,56894.0
2024-03-01 14:30:00,35.46,35.48,35.41,35.43,120815.0,33.3493,33.3681,33.3023,33.3211,120815.0
2024-03-01 14:35:00,35.44,35.47,35.37,35.4,223424.0,33.3305,33.3587,33.2646,33.2929,223424.0
2024-03-01 14:40:00,35.4,35.41,35.35,35.36,82075.0,33.2929,33.3023,33.2458,33.2552,82075.0
2024-03-01 14:45:00,35.37,35.39,35.34,35.37,84356.0,33.2646,33.2834,33.2364,33.2646,84356.0
2024-03-01 14:50:00,35.38,35.4,35.35,35.4,105211.0,33.274,33.2929,33.2458,33.2929,105211.0
2024-03-01 14:55:00,35.4,35.45,35.39,35.43,100939.0,33.2929,33.3399,33.2834,33.3211,100939.0
2024-03-01 15:00:00,35.43,35.45,35.39,35.4,109933.0,33.3211,33.3399,33.2834,33.2929,109933.0
2024-03-01 15:05:00,35.39,35.41,35.3,35.32,168064.0,33.2834,33.3023,33.1988,33.2176,168064.0
2024-03-01 15:10:00,35.32,35.33,35.26,35.33,98895.0,33.2176,33.227,33.1612,33.227,98895.0
2024-03-01 15:15:00,35.33,35.35,35.3,35.3,79759.0,33.227,33.2458,33.1988,33.1988,79759.0
2024-03-01 15:20:00,35.3,35.34,35.29,35.3,115374.0,33.1988,33.2364,33.1894,33.1988,115374.0
2024-03-01 15:25:00,35.3,35.34,35.3,35.33,81379.0,33.1988,33.2364,33.1988,33.227,81379.0
2024-03-01 15:30:00,35.33,35.33,35.25,35.27,102354.0,33.227,33.227,33.1518,33.1706,102354.0
2024-03-01 15:35:00,35.27,35.33,35.26,35.32,116557.0,33.1706,33.227,33.1612,33.2176,116557.0
2024-03-01 15:40:00,35.32,35.38,35.3,35.35,144884.0,33.2176,33.274,33.1988,33.2458,144884.0
2024-03-01 15:45:00,35.35,35.35,35.24,35.24,336318.0,33.2458,33.2458,33.1424,33.1424,336318.0
2024-03-01 15:50:00,35.24,35.29,35.2,35.23,334306.0,33.1424,33.1894,33.1048,33.133,334306.0
2024-03-01 15:55:00,35.23,35.29,35.23,35.26,693626.0,33.133,33.1894,33.133,33.1612,693626.0
2024-03-04 09:30:00,35.37,35.87,35.37,35.72,191290.0,33.2646,33.7349,33.2646,33.5938,191290.0
2024-03-04 09:35:00,35.72,35.79,35.65,35.73,98956.0,33.5938,33.6596,33.528,33.6032,98956.0
2024-03-04 09:40:00,35.75,35.99,35.74,35.85,98048.0,33.622,33.8477,33.6126,33.7161,98048.0
2024-03-04 09:45:00,35.85,35.95,35.82,35.87,82731.0,33.7161,33.8101,33.6879,33.7349,82731.0
2024-03-04 09:50:00,35.87,35.98,35.81,35.93,127197.0,33.7349,33.8383,33.6784,33.7913,127197.0
2024-03-04 09:55:00,35.93,35.97,35.84,35.93,123040.0,33.7913,33.8289,33.7067,33.7913,123040.0
2024-03-04 10:00:00,35.92,35.96,35.8,35.88,114245.0,33.7819,33.8195,33.669,33.7443,114245.0
2024-03-04 10:05:00,35.89,35.93,35.84,35.9,135999.0,33.7537,33.7913,33.7067,33.7631,135999.0
2024-03-04 10:10:00,35.9,35.99,35.83,35.99,99156.0,33.7631,33.8477,33.6973,33.8477,99156.0
2024-03-04 10:15:00,35.98,36.0,35.89,35.97,149242.0,33.8383,33.8571,33.7537,33.8289,149242.0
2024-03-04 10:20:00,35.98,36.02,35.82,35.94,160100.0,33.8383,33.8759,33.6879,33.8007,160100.0
2024-03-04 10:25:00,35.94,36.15,35.89,36.15,160933.0,33.8007,33.9982,33.7537,33.9982,160933.0
2024-03-04 10:30:00,36.15,36.19,36.06,36.18,83199.0,33.9982,34.0358,33.9136,34.0264,83199.0
2024-03-04 10:35:00,36.18,36.21,36.04,36.05,94388.0,34.0264,34.0546,33.8948,33.9042,94388.0
2024-03-04 10:40:00,36.05,36.06,35.97,36.04,176186.0,33.9042,33.9136,33.8289,33.8948,176186.0
2024-03-04 10:45:00,36.04,36.06,35.94,35.98,87800.0,33.8948,33.9136,33.8007,33.8383,87800.0
2024-03-04 10:50:00,35.98,36.1,35.96,36.1,64243.0,33.8383,33.9512,33.8195,33.9512,64243.0
2024-03-04 10:55:00,36.1,36.16,36.08,36.09,61227.0,33.9512,34.0076,33.9324,33.9418,61227.0
2024-03-04 11:00:00,36.09,36.12,36.02,36.1,92302.0,33.9418,33.97,33.8759,33.9512,92302.0
2024-03-04 11:05:00,36.09,36.13,36.08,36.12,61941.0,33.9418,33.9794,33.9324,33.97,61941.0
2024-03-04 11:10:00,36.13,36.19,36.12,36.17,42156.0,33.9794,34.0358,33.97,34.017,42156.0
2024-03-04 11:15:00,36.17,36.25,36.17,36.2,58013.0,34.017,34.0923,34.017,34.0452,58013.0
2024-03-04 11:20:00,36.2,36.2,36.14,36.2,56600.0,34.0452,34.0452,33.9888,34.0452,56600.0
2024-03-04 11:25:00,36.2,36.23,36.16,36.19,63802.0,34.0452,34.0734,34.0076,34.0358,63802.0
2024-03-04 11:30:00,36.19,36.24,36.16,36.21,83019.0,34.0358,34.0829,34.0076,34.0546,83019.0
2024-03-04 11:35:00,36.22,36.28,36.17,36.27,66397.0,34.064,34.1205,34.017,34.1111,66397.0
2024-03-04 11:40:00,36.27,36.35,36.26,36.32,53828.0,34.1111,34.1863,34.1017,34.1581,53828.0
2024-03-04 11:45:00,36.32,36.38,36.32,36.37,43977.0,34.1581,34.2145,34.1581,34.2051,43977.0
2024-03-04 11:50:00,36.36,36.38,36.3,36.34,48161.0,34.1957,34.2145,34.1393,34.1769,48161.0
2024-03-04 11:55:00,36.34,36.4,36.31,36.34,44665.0,34.1769,34.2333,34.1487,34.1769,44665.0
2024-03-04 12:00:00,36.35,36.36,36.27,36.3,30280.0,34.1863,34.1957,34.1111,34.1393,30280.0
2024-03-04 12:05:00,36.3,36.34,36.28,36.33,30275.0,34.1393,34.1769,34.1205,34.1675,30275.0
2024-03-04 12:10:00,36.32,36.35,36.29,36.3,29911.0,34.1581,34.1863,34.1299,34.1393,29911.0
2024-03-04 12:15:00,36.3,36.35,36.28,36.3,29062.0,34.1393,34.1863,34.1205,34.1393,29062.0
2024-03-04 12:20:00,36.3,36.32,36.25,36.26,46601.0,34.1393,34.1581,34.0923,34.1017,46601.0
2024-03-04 12:25:00,36.26,36.31,36.25,36.27,40504.0,34.1017,34.1487,34.0923,34.1111,40504.0
2024-03-04 12:30:00,36.27,36.28,36.2,36.2,76415.0,34.1111,34.1205,34.0452,34.0452,76415.0
2024-03-04 12:35:00,36.2,36.26,36.2,36.24,54090.0,34.0452,34.1017,34.0452,34.0829,54090.0
2024-03-04 12:40:00,36.25,36.28,36.22,36.26,38860.0,34.0923,34.1205,34.064,34.1017,38860.0
2024-03-04 12:45:00,36.25,36.29,36.25,36.29,36736.0,34.0923,34.1299,34.0923,34.1299,36736.0
2024-03-04 12:50:00,36.29,36.34,36.28,36.33,27275.0,34.1299,34.1769,34.1205,34.1675,27275.0
2024-03-04 12:55:00,36.34,36.38,36.33,36.38,38243.0,34.1769,34.2145,34.1675,34.2145,38243.0
2024-03-04 13:00:00,36.38,36.45,36.36,36.44,60351.0,34.2145,34.2804,34.1957,34.2709,60351.0
2024-03-04 13:05:00,36.45,36.49,36.43,36.48,64502.0,34.2804,34.318,34.2615,34.3086,64502.0
2024-03-04 13:10:00,36.48,36.52,36.45,36.45,88081.0,34.3086,34.3462,34.2804,34.2804,88081.0
2024-03-04 13:15:00,36.45,36.46,36.32,36.36,65058.0,34.2804,34.2898,34.1581,34.1957,65058.0
2024-03-04 13:20:00,36.36,36.41,36.33,36.37,65279.0,34.1957,34.2427,34.1675,34.2051,65279.0
2024-03-04 13:25:00,36.36,36.37,36.3,36.32,30221.0,34.1957,34.2051,34.1393,34.1581,30221.0
2024-03-04 13:30:00,36.32,36.35,36.3,36.34,41821.0,34.1581,34.1863,34.1393,34.1769,41821.0
2024-03-04 13:35:00,36.34,36.36,36.31,36.33,38978.0,34.1769,34.1957,34.1487,34.1675,38978.0
2024-03-04 13:40:00,36.33,36.34,36.27,36.27,47519.0,34.1675,34.1769,34.1111,34.1111,47519.0
2024-03-04 13:45:00,36.27,36.28,36.23,36.24,33434.0,34.1111,34.1205,34.0734,34.0829,33434.0
2024-03-04 13:50:00,36.25,36.26,36.17,36.19,105225.0,34.0923,34.1017,34.017,34.0358,105225.0
2024-03-04 13:55:00,36.2,36.2,36.1,36.13,82293.0,34.0452,34.0452,33.9512,33.9794,82293.0
2024-03-04 14:00:00,36.13,36.19,36.1,36.16,57868.0,33.9794,34.0358,33.9512,34.0076,57868.0
2024-03-04 14:05:00,36.17,36.23,36.17,36.18,74122.0,34.017,34.0734,34.017,34.0264,74122.0
2024-03-04 14:10:00,36.19,36.22,36.18,36.19,40941.0,34.0358,34.064,34.0264,34.0358,40941.0
2024-03-04 14:15:00,36.18,36.19,36.07,36.09,61894.0,34.0264,34.0358,33.923,33.9418,61894.0
2024-03-04 14:20:00,36.09,36.11,36.02,36.08,135782.0,33.9418,33.9606,33.8759,33.9324,135782.0
2024-03-04 14:25:00,36.07,36.15,36.07,36.14,63389.0,33.923,33.9982,33.923,33.9888,63389.0
2024-03-04 14:30:00,36.14,36.16,36.09,36.15,48169.0,33.9888,34.0076,33.9418,33.9982,48169.0
2024-03-04 14:35:00,36.15,36.23,36.11,36.23,54231.0,33.9982,34.0734,33.9606,34.0734,54231.0
2024-03-04 14:40:00,36.23,36.24,36.15,36.22,36695.0,34.0734,34.0829,33.9982,34.064,36695.0
2024-03-04 14:45:00,36.22,36.23,36.18,36.22,40278.0,34.064,34.0734,34.0264,34.064,40278.0
2024-03-04 14:50:00,36.22,36.22,36.17,36.21,36834.0,34.064,34.064,34.017,34.0546,36834.0
2024-03-04 14:55:00,36.22,36.26,36.2,36.23,44449.0,34.064,34.1017,34.0452,34.0734,44449.0
2024-03-04 15:00:00,36.23,36.24,36.2,36.23,39429.0,34.0734,34.0829,34.0452,34.0734,39429.0
2024-03-04 15:05:00,36.23,36.23,36.18,36.23,46093.0,34.0734,34.0734,34.0264,34.0734,46093.0
2024-03-04 15:10:00,36.23,36.25,36.2,36.22,52830.0,34.0734,34.0923,34.0452,34.064,52830.0
2024-03-04 15:15:00,36.22,36.22,36.14,36.16,65410.0,34.064,34.064,33.9888,34.0076,65410.0
2024-03-04 15:20:00,36.16,36.17,36.12,36.12,60269.0,34.0076,34.017,33.97,33.97,60269.0
2024-03-04 15:25:00,36.13,36.15,36.08,36.12,73750.0,33.9794,33.9982,33.9324,33.97,73750.0
2024-03-04 15:30:00,36.11,36.12,36.0,36.02,208825.0,33.9606,33.97,33.8571,33.8759,208825.0
2024-03-04 15:35:00,36.02,36.14,35.99,36.14,327893.0,33.8759,33.9888,33.8477,33.9888,327893.0
2024-03-04 15:40:00,36.14,36.19,36.12,36.13,115859.0,33.9888,34.0358,33.97,33.9794,115859.0
2024-03-04 15:45:00,36.13,36.17,36.08,36.16,181932.0,33.9794,34.017,33.9324,34.0076,181932.0
2024-03-04 15:50:00,36.16,36.18,36.1,36.1,354160.0,34.0076,34.0264,33.9512,33.9512,354160.0
2024-03-04 15:55:00,36.11,36.19,36.1,36.19,586799.0,33.9606,34.0358,33.9512,34.0358,586799.0
2024-03-05 09:30:00,35.98,36.28,35.94,36.27,98524.0,33.8383,34.1205,33.8007,34.1111,98524.0
2024-03-05 09:35:00,36.25,36.45,36.14,36.44,71506.0,34.0923,34.2804,33.9888,34.2709,71506.0
2024-03-05 09:40:00,36.45,36.72,36.43,36.71,107156.0,34.2804,34.5343,34.2615,34.5249,107156.0
2024-03-05 09:45:00,36.71,36.74,36.59,36.61,90291.0,34.5249,34.5531,34.412,34.4308,90291.0
2024-03-05 09:50:00,36.59,36.61,36.52,36.54,58325.0,34.412,34.4308,34.3462,34.365,58325.0
2024-03-05 09:55:00,36.53,36.58,36.51,36.54,41199.0,34.3556,34.4026,34.3368,34.365,41199.0
2024-03-05 10:00:00,36.54,36.8,36.54,36.76,105340.0,34.365,34.6095,34.365,34.5719,105340.0
2024-03-05 10:05:00,36.76,36.81,36.66,36.7,171773.0,34.5719,34.6189,34.4779,34.5155,171773.0
2024-03-05 10:10:00,36.69,36.72,36.61,36.69,116808.0,34.5061,34.5343,34.4308,34.5061,116808.0
2024-03-05 10:15:00,36.69,36.74,36.51,36.61,65875.0,34.5061,34.5531,34.3368,34.4308,65875.0
2024-03-05 10:20:00,36.61,36.69,36.57,36.65,69763.0,34.4308,34.5061,34.3932,34.4684,69763.0
2024-03-05 10:25:00,36.64,36.8,36.61,36.8,71193.0,34.459,34.6095,34.4308,34.6095,71193.0
2024-03-05 10:30:00,36.8,36.83,36.74,36.79,57954.0,34.6095,34.6377,34.5531,34.6001,57954.0
2024-03-05 10:35:00,36.79,36.92,36.79,36.89,100111.0,34.6001,34.7224,34.6001,34.6942,100111.0
2024-03-05 10:40:00,36.89,36.96,36.85,36.91,65413.0,34.6942,34.76,34.6565,34.713,65413.0
2024-03-05 10:45:00,36.9,36.95,36.87,36.89,51671.0,34.7036,34.7506,34.6754,34.6942,51671.0
2024-03-05 10:50:00,36.89,36.96,36.88,36.91,44536.0,34.6942,34.76,34.6848,34.713,44536.0
2024-03-05 10:55:00,36.91,36.94,36.85,36.9,34452.0,34.713,34.7412,34.6565,34.7036,34452.0
2024-03-05 11:00:00,36.89,36.94,36.87,36.91,36909.0,34.6942,34.7412,34.6754,34.713,36909.0
2024-03-05 11:05:00,36.91,36.97,36.85,36.93,52353.0,34.713,34.7694,34.6565,34.7318,52353.0
2024-03-05 11:10:00,36.93,36.93,36.84,36.9,53141.0,34.7318,34.7318,34.6471,34.7036,53141.0
2024-03-05 11:15:00,36.9,36.91,36.84,36.88,74344.0,34.7036,34.713,34.6471,34.6848,74344.0
2024-03-05 11:20:00,36.87,36.92,36.81,36.9,35683.0,34.6754,34.7224,34.6189,34.7036,35683.0
2024-03-05 11:25:00,36.91,36.92,36.87,36.91,37247.0,34.713,34.7224,34.6754,34.713,37247.0
2024-03-05 11:30:00,36.92,37.0,36.91,36.97,74984.0,34.7224,34.7976,34.713,34.7694,74984.0
2024-03-05 11:35:00,36.97,36.99,36.92,36.94,48722.0,34.7694,34.7882,34.7224,34.7412,48722.0
2024-03-05 11:40:00,36.94,36.94,36.79,36.81,73574.0,34.7412,34.7412,34.6001,34.6189,73574.0
2024-03-05 11:45:00,36.82,36.82,36.73,36.75,41033.0,34.6283,34.6283,34.5437,34.5625,41033.0
2024-03-05 11:50:00,36.75,36.76,36.7,36.72,44118.0,34.5625,34.5719,34.5155,34.5343,44118.0
2024-03-05 11:55:00,36.73,36.76,36.69,36.75,33093.0,34.5437,34.5719,34.5061,34.5625,33093.0
2024-03-05 12:00:00,36.75,36.79,36.74,36.77,37698.0,34.5625,34.6001,34.5531,34.5813,37698.0
2024-03-05 12:05:00,36.78,36.8,36.72,36.77,38291.0,34.5907,34.6095,34.5343,34.5813,38291.0
2024-03-05 12:10:00,36.76,36.86,36.76,36.85,35608.0,34.5719,34.6659,34.5719,34.6565,35608.0
2024-03-05 12:15:00,36.86,36.88,36.83,36.87,45673.0,34.6659,34.6848,34.6377,34.6754,45673.0
2024-03-05 12:20:00,36.87,36.96,36.87,36.92,78712.0,34.6754,34.76,34.6754,34.7224,78712.0
2024-03-05 12:25:00,36.92,37.01,36.89,36.98,112011.0,34.7224,34.807,34.6942,34.7788,112011.0
2024-03-05 12:30:00,36.99,37.01,36.94,36.98,59097.0,34.7882,34.807,34.7412,34.7788,59097.0
2024-03-05 12:35:00,36.98,37.01,36.96,37.01,28752.0,34.7788,34.807,34.76,34.807,28752.0
2024-03-05 12:40:00,37.01,37.05,36.99,37.05,65990.0,34.807,34.8446,34.7882,34.8446,65990.0
2024-03-05 12:45:00,37.05,37.15,37.03,37.07,414699.0,34.8446,34.9387,34.8258,34.8634,414699.0
2024-03-05 12:50:00,37.07,37.08,36.99,37.0,113923.0,34.8634,34.8729,34.7882,34.7976,113923.0
2024-03-05 12:55:00,37.01,37.1,37.01,37.1,71727.0,34.807,34.8917,34.807,34.8917,71727.0
2024-03-05 13:00:00,37.09,37.15,37.06,37.08,84806.0,34.8823,34.9387,34.854,34.8729,84806.0
2024-03-05 13:05:00,37.08,37.22,37.07,37.22,102362.0,34.8729,35.0045,34.8634,35.0045,102362.0
2024-03-05 13:10:00,37.21,37.23,37.16,37.2,70226.0,34.9951,35.0139,34.9481,34.9857,70226.0
2024-03-05 13:15:00,37.21,37.23,37.14,37.15,60641.0,34.9951,35.0139,34.9293,34.9387,60641.0
2024-03-05 13:20:00,37.14,37.26,37.14,37.25,97814.0,34.9293,35.0421,34.9293,35.0327,97814.0
2024-03-05 13:25:00,37.25,37.3,37.23,37.27,89543.0,35.0327,35.0798,35.0139,35.0515,89543.0
2024-03-05 13:30:00,37.27,37.34,37.25,37.33,71355.0,35.0515,35.1174,35.0327,35.108,71355.0
2024-03-05 13:35:00,37.33,37.35,37.27,37.3,55576.0,35.108,35.1268,35.0515,35.0798,55576.0
2024-03-05 13:40:00,37.31,37.48,37.3,37.42,151447.0,35.0892,35.249,35.0798,35.1926,151447.0
2024-03-05 13:45:00,37.42,37.44,37.24,37.27,55847.0,35.1926,35.2114,35.0233,35.0515,55847.0
2024-03-05 13:50:00,37.27,37.33,37.23,37.32,51330.0,35.0515,35.108,35.0139,35.0986,51330.0
2024-03-05 13:55:00,37.31,37.34,37.29,37.32,37618.0,35.0892,35.1174,35.0704,35.0986,37618.0
2024-03-05 14:00:00,37.31,37.35,37.3,37.33,43934.0,35.0892,35.1268,35.0798,35.108,43934.0
2024-03-05 14:05:00,37.32,37.32,37.25,37.3,51425.0,35.0986,35.0986,35.0327,35.0798,51425.0
2024-03-05 14:10:00,37.3,37.32,37.27,37.3,62270.0,35.0798,35.0986,35.0515,35.0798,62270.0
2024-03-05 14:15:00,37.31,37.34,37.26,37.28,115495.0,35.0892,35.1174,35.0421,35.0609,115495.0
2024-03-05 14:20:00,37.28,37.32,37.19,37.2,119333.0,35.0609,35.0986,34.9763,34.9857,119333.0
2024-03-05 14:25:00,37.2,37.29,37.19,37.23,94054.0,34.9857,35.0704,34.9763,35.0139,94054.0
2024-03-05 14:30:00,37.23,37.24,37.07,37.07,258876.0,35.0139,35.0233,34.8634,34.8634,258876.0
2024-03-05 14:35:00,37.07,37.21,37.05,37.19,226131.0,34.8634,34.9951,34.8446,34.9763,226131.0
2024-03-05 14:40:00,37.19,37.2,37.06,37.09,152969.0,34.9763,34.9857,34.854,34.8823,152969.0
2024-03-05 14:45:00,37.09,37.09,37.01,37.01,93325.0,34.8823,34.8823,34.807,34.807,93325.0
2024-03-05 14:50:00,37.01,37.15,37.01,37.14,93348.0,34.807,34.9387,34.807,34.9293,93348.0
2024-03-05 14:55:00,37.13,37.13,36.97,37.0,54478.0,34.9199,34.9199,34.7694,34.7976,54478.0
2024-03-05 15:00:00,37.0,37.01,36.96,36.98,153659.0,34.7976,34.807,34.76,34.7788,153659.0
2024-03-05 15:05:00,36.99,37.11,36.98,37.11,76650.0,34.7882,34.9011,34.7788,34.9011,76650.0
2024-03-05 15:10:00,37.11,37.14,37.06,37.08,68363.0,34.9011,34.9293,34.854,34.8729,68363.0
2024-03-05 15:15:00,37.09,37.09,37.01,37.02,77061.0,34.8823,34.8823,34.807,34.8164,77061.0
2024-03-05 15:20:00,37.02,37.07,36.98,37.06,111857.0,34.8164,34.8634,34.7788,34.854,111857.0
2024-03-05 15:25:00,37.05,37.05,36.99,37.0,120575.0,34.8446,34.8446,34.7882,34.7976,120575.0
2024-03-05 15:30:00,37.0,37.06,36.99,37.03,126139.0,34.7976,34.854,34.7882,34.8258,126139.0
2024-03-05 15:35:00,37.04,37.07,37.0,37.02,60692.0,34.8352,34.8634,34.7976,34.8164,60692.0
2024-03-05 15:40:00,37.02,37.04,36.95,37.01,302353.0,34.8164,34.8352,34.7506,34.807,302353.0
2024-03-05 15:45:00,37.0,37.06,36.99,37.04,208888.0,34.7976,34.854,34.7882,34.8352,208888.0
2024-03-05 15:50:00,37.05,37.14,37.04,37.1,406462.0,34.8446,34.9293,34.8352,34.8917,406462.0
2024-03-05 15:55:00,37.1,37.12,37.06,37.08,652200.0,34.8917,34.9105,34.854,34.8729,652200.0
2024-03-06 09:30:00,37.17,37.19,36.96,36.96,284390.0,34.9575,34.9763,34.76,34.76,284390.0
2024-03-06 09:35:00,36.96,37.01,36.69,36.72,214718.0,34.76,34.807,34.5061,34.5343,214718.0
2024-03-06 09:40:00,36.71,36.81,36.66,36.8,173142.0,34.5249,34.6189,34.4779,34.6095,173142.0
2024-03-06 09:45:00,36.8,37.07,36.79,37.05,268680.0,34.6095,34.8634,34.6001,34.8446,268680.0
2024-03-06 09:50:00,37.06,37.15,37.01,37.15,127479.0,34.854,34.9387,34.807,34.9387,127479.0
2024-03-06 09:55:00,37.15,37.19,37.02,37.09,96979.0,34.9387,34.9763,34.8164,34.8823,96979.0
2024-03-06 10:00:00,37.08,37.15,37.05,37.07,74527.0,34.8729,34.9387,34.8446,34.8634,74527.0
2024-03-06 10:05:00,37.06,37.16,36.95,37.03,168159.0,34.854,34.9481,34.7506,34.8258,168159.0
2024-03-06 10:10:00,37.04,37.22,37.03,37.19,63940.0,34.8352,35.0045,34.8258,34.9763,63940.0
2024-03-06 10:15:00,37.19,37.22,37.14,37.19,128610.0,34.9763,35.0045,34.9293,34.9763,128610.0
2024-03-06 10:20:00,37.19,37.22,37.1,37.19,75825.0,34.9763,35.0045,34.8917,34.9763,75825.0
2024-03-06 10:25:00,37.18,37.19,36.99,37.02,128206.0,34.9669,34.9763,34.7882,34.8164,128206.0
2024-03-06 10:30:00,37.02,37.11,36.98,37.08,260124.0,34.8164,34.9011,34.7788,34.8729,260124.0
2024-03-06 10:35:00,37.08,37.08,36.99,37.07,117069.0,34.8729,34.8729,34.7882,34.8634,117069.0
2024-03-06 10:40:00,37.07,37.15,37.05,37.13,53637.0,34.8634,34.9387,34.8446,34.9199,53637.0
2024-03-06 10:45:00,37.13,37.13,37.03,37.06,53439.0,34.9199,34.9199,34.8258,34.854,53439.0
2024-03-06 10:50:00,37.05,37.11,37.04,37.09,66986.0,34.8446,34.9011,34.8352,34.8823,66986.0
2024-03-06 10:55:00,37.1,37.21,37.1,37.19,147689.0,34.8917,34.9951,34.8917,34.9763,147689.0
2024-03-06 11:00:00,37.19,37.25,37.15,37.21,117086.0,34.9763,35.0327,34.9387,34.9951,117086.0
2024-03-06 11:05:00,37.21,37.21,37.08,37.09,64931.0,34.9951,34.9951,34.8729,34.8823,64931.0
2024-03-06 11:10:00,37.09,37.14,37.08,37.14,48098.0,34.8823,34.9293,34.8729,34.9293,48098.0
2024-03-06 11:15:00,37.14,37.15,37.1,37.13,36731.0,34.9293,34.9387,34.8917,34.9199,36731.0
2024-03-06 11:20:00,37.13,37.16,37.08,37.15,40606.0,34.9199,34.9481,34.8729,34.9387,40606.0
2024-03-06 11:25:00,37.15,37.3,37.14,37.29,82557.0,34.9387,35.0798,34.9293,35.0704,82557.0
2024-03-06 11:30:00,37.29,37.29,37.22,37.23,59243.0,35.0704,35.0704,35.0045,35.0139,59243.0
2024-03-06 11:35:00,37.23,37.33,37.2,37.23,68799.0,35.0139,35.108,34.9857,35.0139,68799.0
2024-03-06 11:40:00,37.23,37.26,37.19,37.2,45143.0,35.0139,35.0421,34.9763,34.9857,45143.0
2024-03-06 11:45:00,37.2,37.21,37.13,37.18,86335.0,34.9857,34.9951,34.9199,34.9669,86335.0
2024-03-06 11:50:00,37.18,37.23,37.06,37.07,77330.0,34.9669,35.0139,34.854,34.8634,77330.0
2024-03-06 11:55:00,37.06,37.1,36.78,36.8,426385.0,34.854,34.8917,34.5907,34.6095,426385.0
2024-03-06 12:00:00,36.81,36.83,36.67,36.75,322891.0,34.6189,34.6377,34.4873,34.5625,322891.0
2024-03-06 12:05:00,36.76,36.77,36.67,36.71,171507.0,34.5719,34.5813,34.4873,34.5249,171507.0
2024-03-06 12:10:00,36.7,36.85,36.6,36.85,270064.0,34.5155,34.6565,34.4214,34.6565,270064.0
2024-03-06 12:15:00,36.86,36.92,36.83,36.9,151768.0,34.6659,34.7224,34.6377,34.7036,151768.0
2024-03-06 12:20:00,36.9,36.91,36.84,36.9,58215.0,34.7036,34.713,34.6471,34.7036,58215.0
2024-03-06 12:25:00,36.9,36.94,36.86,36.9,60529.0,34.7036,34.7412,34.6659,34.7036,60529.0
2024-03-06 12:30:00,36.9,36.97,36.86,36.95,70568.0,34.7036,34.7694,34.6659,34.7506,70568.0
2024-03-06 12:35:00,36.95,36.97,36.92,36.97,38772.0,34.7506,34.7694,34.7224,34.7694,38772.0
2024-03-06 12:40:00,36.96,37.0,36.93,36.98,42295.0,34.76,34.7976,34.7318,34.7788,42295.0
2024-03-06 12:45:00,36.99,37.01,36.93,36.98,39497.0,34.7882,34.807,34.7318,34.7788,39497.0
2024-03-06 12:50:00,36.99,37.0,36.95,36.95,26218.0,34.7882,34.7976,34.7506,34.7506,26218.0
2024-03-06 12:55:00,36.95,36.97,36.91,36.97,47958.0,34.7506,34.7694,34.713,34.7694,47958.0
2024-03-06 13:00:00,36.96,37.04,36.95,36.98,116265.0,34.76,34.8352,34.7506,34.7788,116265.0
2024-03-06 13:05:00,36.98,36.98,36.93,36.96,55126.0,34.7788,34.7788,34.7318,34.76,55126.0
2024-03-06 13:10:00,36.97,37.0,36.96,36.98,32496.0,34.7694,34.7976,34.76,34.7788,32496.0
2024-03-06 13:15:00,36.98,37.01,36.97,36.98,81308.0,34.7788,34.807,34.7694,34.7788,81308.0
2024-03-06 13:20:00,36.98,36.99,36.9,36.91,74967.0,34.7788,34.7882,34.7036,34.713,74967.0
2024-03-06 13:25:00,36.92,37.0,36.91,36.99,77609.0,34.7224,34.7976,34.713,34.7882,77609.0
2024-03-06 13:30:00,36.99,37.01,36.88,36.91,369669.0,34.7882,34.807,34.6848,34.713,369669.0
2024-03-06 13:35:00,36.91,36.99,36.87,36.97,282848.0,34.713,34.7882,34.6754,34.7694,282848.0
2024-03-06 13:40:00,36.98,37.02,36.98,37.01,117801.0,34.7788,34.8164,34.7788,34.807,117801.0
2024-03-06 13:45:00,37.01,37.01,36.93,36.93,143048.0,34.807,34.807,34.7318,34.7318,143048.0
2024-03-06 13:50:00,36.92,37.01,36.91,36.96,105372.0,34.7224,34.807,34.713,34.76,105372.0
2024-03-06 13:55:00,36.97,37.05,36.96,37.04,71749.0,34.7694,34.8446,34.76,34.8352,71749.0
2024-03-06 14:00:00,37.04,37.04,36.93,36.97,114575.0,34.8352,34.8352,34.7318,34.7694,114575.0
2024-03-06 14:05:00,36.97,37.31,36.97,37.29,292487.0,34.7694,35.0892,34.7694,35.0704,292487.0
2024-03-06 14:10:00,37.28,37.3,36.98,37.01,137740.0,35.0609,35.0798,34.7788,34.807,137740.0
2024-03-06 14:15:00,37.01,37.09,36.93,37.04,174398.0,34.807,34.8823,34.7318,34.8352,174398.0
2024-03-06 14:20:00,37.04,37.29,37.04,37.29,75089.0,34.8352,35.0704,34.8352,35.0704,75089.0
2024-03-06 14:25:00,37.28,37.47,37.17,37.47,106078.0,35.0609,35.2396,34.9575,35.2396,106078.0
2024-03-06 14:30:00,37.48,37.5,37.37,37.45,112814.0,35.249,35.2679,35.1456,35.2208,112814.0
2024-03-06 14:35:00,37.45,37.59,37.4,37.52,115141.0,35.2208,35.3525,35.1738,35.2867,115141.0
2024-03-06 14:40:00,37.51,37.63,37.47,37.59,95126.0,35.2773,35.3901,35.2396,35.3525,95126.0
2024-03-06 14:45:00,37.59,37.59,37.39,37.43,85829.0,35.3525,35.3525,35.1644,35.202,85829.0
2024-03-06 14:50:00,37.42,37.47,37.37,37.39,108935.0,35.1926,35.2396,35.1456,35.1644,108935.0
2024-03-06 14:55:00,37.4,37.42,37.19,37.27,93478.0,35.1738,35.1926,34.9763,35.0515,93478.0
2024-03-06 15:00:00,37.26,37.42,37.24,37.41,70341.0,35.0421,35.1926,35.0233,35.1832,70341.0
2024-03-06 15:05:00,37.41,37.42,37.23,37.27,77675.0,35.1832,35.1926,35.0139,35.0515,77675.0
2024-03-06 15:10:00,37.26,37.31,37.21,37.21,84533.0,35.0421,35.0892,34.9951,34.9951,84533.0
2024-03-06 15:15:00,37.22,37.29,37.2,37.2,94946.0,35.0045,35.0704,34.9857,34.9857,94946.0
2024-03-06 15:20:00,37.2,37.24,37.19,37.2,71303.0,34.9857,35.0233,34.9763,34.9857,71303.0
2024-03-06 15:25:00,37.2,37.32,37.19,37.3,107677.0,34.9857,35.0986,34.9763,35.0798,107677.0
2024-03-06 15:30:00,37.3,37.31,37.14,37.15,88917.0,35.0798,35.0892,34.9293,34.9387,88917.0
2024-03-06 15:35:00,37.15,37.15,37.0,37.13,137717.0,34.9387,34.9387,34.7976,34.9199,137717.0
2024-03-06 15:40:00,37.14,37.28,37.14,37.27,112625.0,34.9293,35.0609,34.9293,35.0515,112625.0
2024-03-06 15:45:00,37.27,37.3,37.25,37.25,153027.0,35.0515,35.0798,35.0327,35.0327,153027.0
2024-03-06 15:50:00,37.25,37.28,37.15,37.23,217154.0,35.0327,35.0609,34.9387,35.0139,217154.0
2024-03-06 15:55:00,37.23,37.29,37.23,37.27,428231.0,35.0139,35.0704,35.0139,35.0515,428231.0
2024-03-07 09:30:00,37.79,37.83,37.5,37.75,124964.0,35.5406,35.5782,35.2679,35.503,124964.0
2024-03-07 09:35:00,37.73,37.8,37.47,37.54,46085.0,35.4842,35.55,35.2396,35.3055,46085.0
2024-03-07 09:40:00,37.55,37.69,37.53,37.68,57540.0,35.3149,35.4465,35.2961,35.4371,57540.0
2024-03-07 09:45:00,37.71,37.73,37.57,37.59,101389.0,35.4654,35.4842,35.3337,35.3525,101389.0
2024-03-07 09:50:00,37.58,37.58,37.39,37.39,70686.0,35.3431,35.3431,35.1644,35.1644,70686.0
2024-03-07 09:55:00,37.39,37.48,37.38,37.47,82408.0,35.1644,35.249,35.155,35.2396,82408.0
2024-03-07 10:00:00,37.47,37.5,37.29,37.3,51036.0,35.2396,35.2679,35.0704,35.0798,51036.0
2024-03-07 10:05:00,37.3,37.37,37.25,37.36,113724.0,35.0798,35.1456,35.0327,35.1362,113724.0
2024-03-07 10:10:00,37.36,37.52,37.35,37.49,132249.0,35.1362,35.2867,35.1268,35.2584,132249.0
2024-03-07 10:15:00,37.5,37.55,37.45,37.51,39567.0,35.2679,35.3149,35.2208,35.2773,39567.0
2024-03-07 10:20:00,37.51,37.57,37.44,37.55,49062.0,35.2773,35.3337,35.2114,35.3149,49062.0
2024-03-07 10:25:00,37.56,37.56,37.46,37.5,76849.0,35.3243,35.3243,35.2302,35.2679,76849.0
2024-03-07 10:30:00,37.5,37.52,37.39,37.39,58932.0,35.2679,35.2867,35.1644,35.1644,58932.0
2024-03-07 10:35:00,37.4,37.43,37.36,37.43,80637.0,35.1738,35.202,35.1362,35.202,80637.0
2024-03-07 10:40:00,37.44,37.47,37.4,37.45,54752.0,35.2114,35.2396,35.1738,35.2208,54752.0
2024-03-07 10:45:00,37.45,37.51,37.42,37.5,56479.0,35.2208,35.2773,35.1926,35.2679,56479.0
2024-03-07 10:50:00,37.5,37.53,37.45,37.46,38474.0,35.2679,35.2961,35.2208,35.2302,38474.0
2024-03-07 10:55:00,37.46,37.52,37.41,37.41,33187.0,35.2302,35.2867,35.1832,35.1832,33187.0
2024-03-07 11:00:00,37.41,37.43,37.33,37.34,37142.0,35.1832,35.202,35.108,35.1174,37142.0
2024-03-07 11:05:00,37.33,37.38,37.32,37.34,30427.0,35.108,35.155,35.0986,35.1174,30427.0
2024-03-07 11:10:00,37.35,37.35,37.23,37.24,47704.0,35.1268,35.1268,35.0139,35.0233,47704.0
2024-03-07 11:15:00,37.23,37.28,37.23,37.26,36697.0,35.0139,35.0609,35.0139,35.0421,36697.0
2024-03-07 11:20:00,37.25,37.26,37.2,37.23,27438.0,35.0327,35.0421,34.9857,35.0139,27438.0
2024-03-07 11:25:00,37.25,37.25,37.16,37.23,61426.0,35.0327,35.0327,34.9481,35.0139,61426.0
2024-03-07 11:30:00,37.22,37.22,37.07,37.09,123813.0,35.0045,35.0045,34.8634,34.8823,123813.0
2024-03-07 11:35:00,37.09,37.12,37.05,37.09,103970.0,34.8823,34.9105,34.8446,34.8823,103970.0
2024-03-07 11:40:00,37.08,37.11,37.02,37.04,55703.0,34.8729,34.9011,34.8164,34.8352,55703.0
2024-03-07 11:45:00,37.04,37.14,37.02,37.14,66034.0,34.8352,34.9293,34.8164,34.9293,66034.0
2024-03-07 11:50:00,37.14,37.17,37.1,37.11,24808.0,34.9293,34.9575,34.8917,34.9011,24808.0
2024-03-07 11:55:00,37.1,37.11,37.05,37.08,63953.0,34.8917,34.9011,34.8446,34.8729,63953.0
2024-03-07 12:00:00,37.08,37.11,37.04,37.05,135534.0,34.8729,34.9011,34.8352,34.8446,135534.0
2024-03-07 12:05:00,37.04,37.08,36.99,37.0,52203.0,34.8352,34.8729,34.7882,34.7976,52203.0
2024-03-07 12:10:00,36.99,37.04,36.97,36.98,83007.0,34.7882,34.8352,34.7694,34.7788,83007.0
2024-03-07 12:15:00,36.98,37.06,36.97,37.02,88338.0,34.7788,34.854,34.7694,34.8164,88338.0
2024-03-07 12:20:00,37.02,37.02,36.95,36.95,69785.0,34.8164,34.8164,34.7506,34.7506,69785.0
2024-03-07 12:25:00,36.94,36.95,36.89,36.89,35749.0,34.7412,34.7506,34.6942,34.6942,35749.0
2024-03-07 12:30:00,36.89,36.97,36.85,36.96,65941.0,34.6942,34.7694,34.6565,34.76,65941.0
2024-03-07 12:35:00,36.96,36.98,36.88,36.89,45139.0,34.76,34.7788,34.6848,34.6942,45139.0
2024-03-07 12:40:00,36.9,36.94,36.85,36.91,91355.0,34.7036,34.7412,34.6565,34.713,91355.0
2024-03-07 12:45:00,36.91,36.93,36.86,36.86,85768.0,34.713,34.7318,34.6659,34.6659,85768.0
2024-03-07 12:50:00,36.87,36.92,36.84,36.9,95603.0,34.6754,34.7224,34.6471,34.7036,95603.0
2024-03-07 12:55:00,36.89,36.92,36.88,36.91,34477.0,34.6942,34.7224,34.6848,34.713,34477.0
2024-03-07 13:00:00,36.91,36.95,36.88,36.93,40168.0,34.713,34.7506,34.6848,34.7318,40168.0
2024-03-07 13:05:00,36.94,36.96,36.92,36.94,79532.0,34.7412,34.76,34.7224,34.7412,79532.0
2024-03-07 13:10:00,36.94,36.98,36.91,36.92,42483.0,34.7412,34.7788,34.713,34.7224,42483.0
2024-03-07 13:15:00,36.92,36.97,36.92,36.95,56187.0,34.7224,34.7694,34.7224,34.7506,56187.0
2024-03-07 13:20:00,36.95,36.99,36.94,36.99,20082.0,34.7506,34.7882,34.7412,34.7882,20082.0
2024-03-07 13:25:00,36.99,37.02,36.99,36.99,28527.0,34.7882,34.8164,34.7882,34.7882,28527.0
2024-03-07 13:30:00,37.0,37.01,36.96,36.99,35947.0,34.7976,34.807,34.76,34.7882,35947.0
2024-03-07 13:35:00,36.99,37.0,36.94,36.94,35126.0,34.7882,34.7976,34.7412,34.7412,35126.0
2024-03-07 13:40:00,36.95,36.95,36.89,36.9,56042.0,34.7506,34.7506,34.6942,34.7036,56042.0
2024-03-07 13:45:00,36.9,36.94,36.89,36.91,42695.0,34.7036,34.7412,34.6942,34.713,42695.0
2024-03-07 13:50:00,36.92,36.94,36.91,36.93,30361.0,34.7224,34.7412,34.713,34.7318,30361.0
2024-03-07 13:55:00,36.94,37.0,36.93,36.94,90596.0,34.7412,34.7976,34.7318,34.7412,90596.0
2024-03-07 14:00:00,36.94,37.01,36.92,36.98,58216.0,34.7412,34.807,34.7224,34.7788,58216.0
2024-03-07 14:05:00,36.97,36.97,36.91,36.93,47079.0,34.7694,34.7694,34.713,34.7318,47079.0
2024-03-07 14:10:00,36.92,36.95,36.89,36.92,36319.0,34.7224,34.7506,34.6942,34.7224,36319.0
2024-03-07 14:15:00,36.91,36.93,36.88,36.91,79940.0,34.713,34.7318,34.6848,34.713,79940.0
2024-03-07 14:20:00,36.91,36.95,36.88,36.89,45805.0,34.713,34.7506,34.6848,34.6942,45805.0
2024-03-07 14:25:00,36.88,36.89,36.83,36.84,56262.0,34.6848,34.6942,34.6377,34.6471,56262.0
2024-03-07 14:30:00,36.84,36.87,36.81,36.85,67073.0,34.6471,34.6754,34.6189,34.6565,67073.0
2024-03-07 14:35:00,36.84,36.85,36.8,36.81,63343.0,34.6471,34.6565,34.6095,34.6189,63343.0
2024-03-07 14:40:00,36.82,36.84,36.79,36.82,67656.0,34.6283,34.6471,34.6001,34.6283,67656.0
2024-03-07 14:45:00,36.82,36.88,36.8,36.86,71221.0,34.6283,34.6848,34.6095,34.6659,71221.0
2024-03-07 14:50:00,36.86,36.9,36.86,36.89,39404.0,34.6659,34.7036,34.6659,34.6942,39404.0
2024-03-07 14:55:00,36.89,36.92,36.87,36.89,59122.0,34.6942,34.7224,34.6754,34.6942,59122.0
2024-03-07 15:00:00,36.89,36.89,36.83,36.88,62200.0,34.6942,34.6942,34.6377,34.6848,62200.0
2024-03-07 15:05:00,36.88,36.9,36.85,36.88,46755.0,34.6848,34.7036,34.6565,34.6848,46755.0
2024-03-07 15:10:00,36.88,36.92,36.87,36.9,46781.0,34.6848,34.7224,34.6754,34.7036,46781.0
2024-03-07 15:15:00,36.89,36.89,36.84,36.86,47583.0,34.6942,34.6942,34.6471,34.6659,47583.0
2024-03-07 15:20:00,36.85,36.89,36.84,36.85,62051.0,34.6565,34.6942,34.6471,34.6565,62051.0
2024-03-07 15:25:00,36.85,36.87,36.84,36.84,73290.0,34.6565,34.6754,34.6471,34.6471,73290.0
2024-03-07 15:30:00,36.84,36.89,36.81,36.88,80917.0,34.6471,34.6942,34.6189,34.6848,80917.0
2024-03-07 15:35:00,36.89,36.89,36.81,36.83,104330.0,34.6942,34.6942,34.6189,34.6377,104330.0
2024-03-07 15:40:00,36.84,36.9,36.83,36.88,98989.0,34.6471,34.7036,34.6377,34.6848,98989.0
2024-03-07 15:45:00,36.88,36.92,36.86,36.87,125773.0,34.6848,34.7224,34.6659,34.6754,125773.0
2024-03-07 15:50:00,36.86,36.91,36.84,36.91,215636.0,34.6659,34.713,34.6471,34.713,215636.0
2024-03-07 15:55:00,36.91,36.96,36.84,36.91,595285.0,34.713,34.76,34.6471,34.713,595285.0
2024-03-08 09:30:00,37.13,37.25,36.88,37.02,526269.0,34.9199,35.0327,34.6848,34.8164,526269.0
2024-03-08 09:35:00,37.02,37.11,36.99,37.03,117661.0,34.8164,34.9011,34.7882,34.8258,117661.0
2024-03-08 09:40:00,37.03,37.15,37.0,37.07,146953.0,34.8258,34.9387,34.7976,34.8634,146953.0
2024-03-08 09:45:00,37.07,37.19,36.97,36.98,524040.0,34.8634,34.9763,34.7694,34.7788,524040.0
2024-03-08 09:50:00,37.0,37.0,36.87,36.88,62920.0,34.7976,34.7976,34.6754,34.6848,62920.0
2024-03-08 09:55:00,36.88,36.9,36.72,36.75,85331.0,34.6848,34.7036,34.5343,34.5625,85331.0
2024-03-08 10:00:00,36.75,36.87,36.73,36.78,95390.0,34.5625,34.6754,34.5437,34.5907,95390.0
2024-03-08 10:05:00,36.77,36.85,36.73,36.75,78160.0,34.5813,34.6565,34.5437,34.5625,78160.0
2024-03-08 10:10:00,36.75,36.8,36.67,36.78,128995.0,34.5625,34.6095,34.4873,34.5907,128995.0
2024-03-08 10:15:00,36.77,36.87,36.75,36.86,57723.0,34.5813,34.6754,34.5625,34.6659,57723.0
2024-03-08 10:20:00,36.86,36.89,36.74,36.86,179649.0,34.6659,34.6942,34.5531,34.6659,179649.0
2024-03-08 10:25:00,36.87,36.9,36.65,36.75,238755.0,34.6754,34.7036,34.4684,34.5625,238755.0
2024-03-08 10:30:00,36.76,36.77,36.68,36.69,78595.0,34.5719,34.5813,34.4967,34.5061,78595.0
2024-03-08 10:35:00,36.69,36.8,36.65,36.78,102152.0,34.5061,34.6095,34.4684,34.5907,102152.0
2024-03-08 10:40:00,36.79,36.83,36.75,36.76,167014.0,34.6001,34.6377,34.5625,34.5719,167014.0
2024-03-08 10:45:00,36.76,36.79,36.64,36.77,168579.0,34.5719,34.6001,34.459,34.5813,168579.0
2024-03-08 10:50:00,36.77,36.79,36.68,36.72,110410.0,34.5813,34.6001,34.4967,34.5343,110410.0
2024-03-08 10:55:00,36.74,36.78,36.72,36.75,123214.0,34.5531,34.5907,34.5343,34.5625,123214.0
2024-03-08 11:00:00,36.75,36.87,36.73,36.84,93322.0,34.5625,34.6754,34.5437,34.6471,93322.0
2024-03-08 11:05:00,36.83,36.93,36.8,36.84,238223.0,34.6377,34.7318,34.6095,34.6471,238223.0
2024-03-08 11:10:00,36.85,37.01,36.84,36.99,416064.0,34.6565,34.807,34.6471,34.7882,416064.0
2024-03-08 11:15:00,36.98,37.01,36.9,36.9,57946.0,34.7788,34.807,34.7036,34.7036,57946.0
2024-03-08 11:20:00,36.9,36.97,36.9,36.92,48538.0,34.7036,34.7694,34.7036,34.7224,48538.0
2024-03-08 11:25:00,36.94,36.98,36.89,36.9,36040.0,34.7412,34.7788,34.6942,34.7036,36040.0
2024-03-08 11:30:00,36.91,36.95,36.87,36.91,132126.0,34.713,34.7506,34.6754,34.713,132126.0
2024-03-08 11:35:00,36.92,36.99,36.86,36.98,69994.0,34.7224,34.7882,34.6659,34.7788,69994.0
2024-03-08 11:40:00,36.98,37.01,36.93,36.97,80637.0,34.7788,34.807,34.7318,34.7694,80637.0
2024-03-08 11:45:00,36.95,37.02,36.92,37.0,72206.0,34.7506,34.8164,34.7224,34.7976,72206.0
2024-03-08 11:50:00,37.0,37.02,36.96,36.98,46923.0,34.7976,34.8164,34.76,34.7788,46923.0
2024-03-08 11:55:00,37.0,37.01,36.94,37.0,37890.0,34.7976,34.807,34.7412,34.7976,37890.0
2024-03-08 12:00:00,36.99,37.02,36.97,36.99,49774.0,34.7882,34.8164,34.7694,34.7882,49774.0
2024-03-08 12:05:00,36.98,37.01,36.9,36.92,55758.0,34.7788,34.807,34.7036,34.7224,55758.0
2024-03-08 12:10:00,36.93,37.02,36.89,37.0,120904.0,34.7318,34.8164,34.6942,34.7976,120904.0
2024-03-08 12:15:00,37.0,37.11,36.97,37.09,144178.0,34.7976,34.9011,34.7694,34.8823,144178.0
2024-03-08 12:20:00,37.09,37.13,37.01,37.1,100750.0,34.8823,34.9199,34.807,34.8917,100750.0
2024-03-08 12:25:00,37.09,37.17,37.08,37.09,47252.0,34.8823,34.9575,34.8729,34.8823,47252.0
2024-03-08 12:30:00,37.1,37.11,37.05,37.07,25730.0,34.8917,34.9011,34.8446,34.8634,25730.0
2024-03-08 12:35:00,37.08,37.23,37.08,37.22,111261.0,34.8729,35.0139,34.8729,35.0045,111261.0
2024-03-08 12:40:00,37.22,37.25,37.19,37.21,44866.0,35.0045,35.0327,34.9763,34.9951,44866.0
2024-03-08 12:45:00,37.2,37.21,37.11,37.14,52134.0,34.9857,34.9951,34.9011,34.9293,52134.0
2024-03-08 12:50:00,37.15,37.16,37.06,37.07,268458.0,34.9387,34.9481,34.854,34.8634,268458.0
2024-03-08 12:55:00,37.08,37.18,37.07,37.16,87896.0,34.8729,34.9669,34.8634,34.9481,87896.0
2024-03-08 13:00:00,37.15,37.19,37.1,37.18,77553.0,34.9387,34.9763,34.8917,34.9669,77553.0
2024-03-08 13:05:00,37.18,37.35,37.18,37.33,79196.0,34.9669,35.1268,34.9669,35.108,79196.0
2024-03-08 13:10:00,37.33,37.35,37.3,37.34,77154.0,35.108,35.1268,35.0798,35.1174,77154.0
2024-03-08 13:15:00,37.34,37.37,37.3,37.35,127835.0,35.1174,35.1456,35.0798,35.1268,127835.0
2024-03-08 13:20:00,37.34,37.41,37.32,37.38,60689.0,35.1174,35.1832,35.0986,35.155,60689.0
2024-03-08 13:25:00,37.37,37.42,37.37,37.38,57703.0,35.1456,35.1926,35.1456,35.155,57703.0
2024-03-08 13:30:00,37.38,37.38,37.31,37.32,73598.0,35.155,35.155,35.0892,35.0986,73598.0
2024-03-08 13:35:00,37.32,37.33,37.23,37.24,41372.0,35.0986,35.108,35.0139,35.0233,41372.0
2024-03-08 13:40:00,37.23,37.23,37.18,37.2,35497.0,35.0139,35.0139,34.9669,34.9857,35497.0
2024-03-08 13:45:00,37.2,37.23,37.19,37.21,48321.0,34.9857,35.0139,34.9763,34.9951,48321.0
2024-03-08 13:50:00,37.21,37.31,37.21,37.26,94809.0,34.9951,35.0892,34.9951,35.0421,94809.0
2024-03-08 13:55:00,37.26,37.29,37.24,37.29,32876.0,35.0421,35.0704,35.0233,35.0704,32876.0
2024-03-08 14:00:00,37.28,37.34,37.28,37.3,34728.0,35.0609,35.1174,35.0609,35.0798,34728.0
2024-03-08 14:05:00,37.31,37.32,37.23,37.25,72331.0,35.0892,35.0986,35.0139,35.0327,72331.0
2024-03-08 14:10:00,37.25,37.27,37.24,37.25,35520.0,35.0327,35.0515,35.0233,35.0327,35520.0
2024-03-08 14:15:00,37.25,37.32,37.24,37.32,48273.0,35.0327,35.0986,35.0233,35.0986,48273.0
2024-03-08 14:20:00,37.32,37.37,37.31,37.36,83558.0,35.0986,35.1456,35.0892,35.1362,83558.0
2024-03-08 14:25:00,37.36,37.4,37.36,37.4,66212.0,35.1362,35.1738,35.1362,35.1738,66212.0
2024-03-08 14:30:00,37.4,37.47,37.38,37.4,126601.0,35.1738,35.2396,35.155,35.1738,126601.0
2024-03-08 14:35:00,37.4,37.49,37.38,37.43,101770.0,35.1738,35.2584,35.155,35.202,101770.0
2024-03-08 14:40:00,37.43,37.49,37.42,37.48,399003.0,35.202,35.2584,35.1926,35.249,399003.0
2024-03-08 14:45:00,37.48,37.49,37.41,37.45,101234.0,35.249,35.2584,35.1832,35.2208,101234.0
2024-03-08 14:50:00,37.45,37.49,37.44,37.44,53137.0,35.2208,35.2584,35.2114,35.2114,53137.0
2024-03-08 14:55:00,37.45,37.46,37.4,37.42,66320.0,35.2208,35.2302,35.1738,35.1926,66320.0
2024-03-08 15:00:00,37.42,37.46,37.4,37.43,174712.0,35.1926,35.2302,35.1738,35.202,174712.0
2024-03-08 15:05:00,37.42,37.46,37.41,37.44,175548.0,35.1926,35.2302,35.1832,35.2114,175548.0
2024-03-08 15:10:00,37.43,37.45,37.4,37.43,82158.0,35.202,35.2208,35.1738,35.202,82158.0
2024-03-08 15:15:00,37.42,37.47,37.42,37.47,52300.0,35.1926,35.2396,35.1926,35.2396,52300.0
2024-03-08 15:20:00,37.46,37.48,37.43,37.45,103525.0,35.2302,35.249,35.202,35.2208,103525.0
2024-03-08 15:25:00,37.46,37.49,37.44,37.45,104267.0,35.2302,35.2584,35.2114,35.2208,104267.0
2024-03-08 15:30:00,37.45,37.51,37.44,37.49,161335.0,35.2208,35.2773,35.2114,35.2584,161335.0
2024-03-08 15:35:00,37.49,37.5,37.44,37.47,70899.0,35.2584,35.2679,35.2114,35.2396,70899.0
2024-03-08 15:40:00,37.47,37.53,37.43,37.44,116119.0,35.2396,35.2961,35.202,35.2114,116119.0
2024-03-08 15:45:00,37.44,37.48,37.4,37.43,124537.0,35.2114,35.249,35.1738,35.202,124537.0
2024-03-08 15:50:00,37.43,37.52,37.41,37.52,301087.0,35.202,35.2867,35.1832,35.2867,301087.0
2024-03-08 15:55:00,37.52,37.52,37.44,37.45,617096.0,35.2867,35.2867,35.2114,35.2208,617096.0
2024-03-11 09:30:00,37.25,37.48,37.18,37.38,110245.0,35.0327,35.249,34.9669,35.155,110245.0
2024-03-11 09:35:00,37.41,37.44,37.09,37.11,55705.0,35.1832,35.2114,34.8823,34.9011,55705.0
2024-03-11 09:40:00,37.11,37.14,36.93,37.06,68002.0,34.9011,34.9293,34.7318,34.854,68002.0
2024-03-11 09:45:00,37.06,37.09,36.98,37.02,84792.0,34.854,34.8823,34.7788,34.8164,84792.0
2024-03-11 09:50:00,37.02,37.14,37.02,37.11,32597.0,34.8164,34.9293,34.8164,34.9011,32597.0
2024-03-11 09:55:00,37.11,37.12,37.0,37.05,45828.0,34.9011,34.9105,34.7976,34.8446,45828.0
2024-03-11 10:00:00,37.06,37.06,36.96,36.98,85197.0,34.854,34.854,34.76,34.7788,85197.0
2024-03-11 10:05:00,36.98,36.98,36.89,36.91,49633.0,34.7788,34.7788,34.6942,34.713,49633.0
2024-03-11 10:10:00,36.9,37.02,36.9,36.98,48931.0,34.7036,34.8164,34.7036,34.7788,48931.0
2024-03-11 10:15:00,36.97,37.03,36.94,37.03,30469.0,34.7694,34.8258,34.7412,34.8258,30469.0
2024-03-11 10:20:00,37.03,37.13,37.02,37.09,60312.0,34.8258,34.9199,34.8164,34.8823,60312.0
2024-03-11 10:25:00,37.08,37.08,37.01,37.05,27651.0,34.8729,34.8729,34.807,34.8446,27651.0
2024-03-11 10:30:00,37.05,37.08,36.98,37.07,80135.0,34.8446,34.8729,34.7788,34.8634,80135.0
2024-03-11 10:35:00,37.07,37.08,37.0,37.0,31352.0,34.8634,34.8729,34.7976,34.7976,31352.0
2024-03-11 10:40:00,37.0,37.01,36.98,37.01,39144.0,34.7976,34.807,34.7788,34.807,39144.0
2024-03-11 10:45:00,37.0,37.05,37.0,37.05,44095.0,34.7976,34.8446,34.7976,34.8446,44095.0
2024-03-11 10:50:00,37.06,37.07,36.98,37.01,92770.0,34.854,34.8634,34.7788,34.807,92770.0
2024-03-11 10:55:00,37.01,37.1,36.98,37.1,63258.0,34.807,34.8917,34.7788,34.8917,63258.0
2024-03-11 11:00:00,37.09,37.1,37.0,37.01,23012.0,34.8823,34.8917,34.7976,34.807,23012.0
2024-03-11 11:05:00,37.01,37.05,37.0,37.05,26167.0,34.807,34.8446,34.7976,34.8446,26167.0
2024-03-11 11:10:00,37.05,37.09,37.03,37.06,41271.0,34.8446,34.8823,34.8258,34.854,41271.0
2024-03-11 11:15:00,37.06,37.08,37.05,37.07,27210.0,34.854,34.8729,34.8446,34.8634,27210.0
2024-03-11 11:20:00,37.07,37.08,37.05,37.08,31089.0,34.8634,34.8729,34.8446,34.8729,31089.0
2024-03-11 11:25:00,37.08,37.11,37.05,37.05,52141.0,34.8729,34.9011,34.8446,34.8446,52141.0
2024-03-11 11:30:00,37.05,37.1,37.04,37.08,42824.0,34.8446,34.8917,34.8352,34.8729,42824.0
2024-03-11 11:35:00,37.08,37.14,37.08,37.13,47549.0,34.8729,34.9293,34.8729,34.9199,47549.0
2024-03-11 11:40:00,37.12,37.15,37.09,37.14,26077.0,34.9105,34.9387,34.8823,34.9293,26077.0
2024-03-11 11:45:00,37.15,37.17,37.13,37.13,30771.0,34.9387,34.9575,34.9199,34.9199,30771.0
2024-03-11 11:50:00,37.14,37.15,37.1,37.11,20453.0,34.9293,34.9387,34.8917,34.9011,20453.0
2024-03-11 11:55:00,37.11,37.11,37.07,37.11,45670.0,34.9011,34.9011,34.8634,34.9011,45670.0
2024-03-11 12:00:00,37.11,37.12,37.07,37.11,43346.0,34.9011,34.9105,34.8634,34.9011,43346.0
2024-03-11 12:05:00,37.11,37.15,37.11,37.14,23186.0,34.9011,34.9387,34.9011,34.9293,23186.0
2024-03-11 12:10:00,37.13,37.15,37.11,37.13,26674.0,34.9199,34.9387,34.9011,34.9199,26674.0
2024-03-11 12:15:00,37.13,37.19,37.12,37.19,79265.0,34.9199,34.9763,34.9105,34.9763,79265.0
2024-03-11 12:20:00,37.19,37.23,37.18,37.23,45196.0,34.9763,35.0139,34.9669,35.0139,45196.0
2024-03-11 12:25:00,37.23,37.23,37.19,37.21,29820.0,35.0139,35.0139,34.9763,34.9951,29820.0
2024-03-11 12:30:00,37.21,37.22,37.16,37.19,28415.0,34.9951,35.0045,34.9481,34.9763,28415.0
2024-03-11 12:35:00,37.19,37.23,37.19,37.21,13347.0,34.9763,35.0139,34.9763,34.9951,13347.0
2024-03-11 12:40:00,37.22,37.27,37.21,37.25,36974.0,35.0045,35.0515,34.9951,35.0327,36974.0
2024-03-11 12:45:00,37.25,37.32,37.24,37.31,69070.0,35.0327,35.0986,35.0233,35.0892,69070.0
2024-03-11 12:50:00,37.3,37.33,37.28,37.32,42501.0,35.0798,35.108,35.0609,35.0986,42501.0
2024-03-11 12:55:00,37.32,37.33,37.25,37.27,32914.0,35.0986,35.108,35.0327,35.0515,32914.0
2024-03-11 13:00:00,37.27,37.29,37.24,37.29,35088.0,35.0515,35.0704,35.0233,35.0704,35088.0
2024-03-11 13:05:00,37.29,37.34,37.28,37.34,25612.0,35.0704,35.1174,35.0609,35.1174,25612.0
2024-03-11 13:10:00,37.33,37.36,37.28,37.33,24468.0,35.108,35.1362,35.0609,35.108,24468.0
2024-03-11 13:15:00,37.33,37.34,37.29,37.33,29579.0,35.108,35.1174,35.0704,35.108,29579.0
2024-03-11 13:20:00,37.33,37.35,37.29,37.34,53844.0,35.108,35.1268,35.0704,35.1174,53844.0
2024-03-11 13:25:00,37.35,37.35,37.33,37.34,20251.0,35.1268,35.1268,35.108,35.1174,20251.0
2024-03-11 13:30:00,37.33,37.33,37.25,37.26,35796.0,35.108,35.108,35.0327,35.0421,35796.0
2024-03-11 13:35:00,37.26,37.3,37.25,37.27,54079.0,35.0421,35.0798,35.0327,35.0515,54079.0
2024-03-11 13:40:00,37.27,37.27,37.23,37.26,22169.0,35.0515,35.0515,35.0139,35.0421,22169.0
2024-03-11 13:45:00,37.25,37.27,37.22,37.23,29814.0,35.0327,35.0515,35.0045,35.0139,29814.0
2024-03-11 13:50:00,37.22,37.24,37.2,37.23,54940.0,35.0045,35.0233,34.9857,35.0139,54940.0
2024-03-11 13:55:00,37.23,37.25,37.21,37.22,26044.0,35.0139,35.0327,34.9951,35.0045,26044.0
2024-03-11 14:00:00,37.23,37.23,37.16,37.16,44555.0,35.0139,35.0139,34.9481,34.9481,44555.0
2024-03-11 14:05:00,37.16,37.19,37.13,37.17,60427.0,34.9481,34.9763,34.9199,34.9575,60427.0
2024-03-11 14:10:00,37.17,37.18,37.15,37.16,18743.0,34.9575,34.9669,34.9387,34.9481,18743.0
2024-03-11 14:15:00,37.17,37.22,37.17,37.18,41156.0,34.9575,35.0045,34.9575,34.9669,41156.0
2024-03-11 14:20:00,37.17,37.22,37.17,37.22,39882.0,34.9575,35.0045,34.9575,35.0045,39882.0
2024-03-11 14:25:00,37.21,37.23,37.2,37.22,21203.0,34.9951,35.0139,34.9857,35.0045,21203.0
2024-03-11 14:30:00,37.22,37.25,37.2,37.22,25169.0,35.0045,35.0327,34.9857,35.0045,25169.0
2024-03-11 14:35:00,37.21,37.24,37.2,37.22,17977.0,34.9951,35.0233,34.9857,35.0045,17977.0
2024-03-11 14:40:00,37.22,37.26,37.2,37.23,103051.0,35.0045,35.0421,34.9857,35.0139,103051.0
2024-03-11 14:45:00,37.23,37.24,37.2,37.22,23001.0,35.0139,35.0233,34.9857,35.0045,23001.0
2024-03-11 14:50:00,37.22,37.24,37.2,37.2,33115.0,35.0045,35.0233,34.9857,34.9857,33115.0
2024-03-11 14:55:00,37.21,37.25,37.21,37.25,15880.0,34.9951,35.0327,34.9951,35.0327,15880.0
2024-03-11 15:00:00,37.26,37.3,37.25,37.27,47942.0,35.0421,35.0798,35.0327,35.0515,47942.0
2024-03-11 15:05:00,37.27,37.3,37.26,37.27,36159.0,35.0515,35.0798,35.0421,35.0515,36159.0
2024-03-11 15:10:00,37.27,37.33,37.26,37.3,42661.0,35.0515,35.108,35.0421,35.0798,42661.0
2024-03-11 15:15:00,37.3,37.32,37.29,37.3,42818.0,35.0798,35.0986,35.0704,35.0798,42818.0
2024-03-11 15:20:00,37.3,37.32,37.28,37.3,34515.0,35.0798,35.0986,35.0609,35.0798,34515.0
2024-03-11 15:25:00,37.29,37.29,37.25,37.28,54136.0,35.0704,35.0704,35.0327,35.0609,54136.0
2024-03-11 15:30:00,37.27,37.28,37.23,37.24,72309.0,35.0515,35.0609,35.0139,35.0233,72309.0
2024-03-11 15:35:00,37.24,37.34,37.23,37.34,70219.0,35.0233,35.1174,35.0139,35.1174,70219.0
2024-03-11 15:40:00,37.34,37.41,37.34,37.35,117117.0,35.1174,35.1832,35.1174,35.1268,117117.0
2024-03-11 15:45:00,37.34,37.38,37.24,37.26,74931.0,35.1174,35.155,35.0233,35.0421,74931.0
2024-03-11 15:50:00,37.26,37.3,37.24,37.25,222604.0,35.0421,35.0798,35.0233,35.0327,222604.0
2024-03-11 15:55:00,37.24,37.27,37.23,37.24,460880.0,35.0233,35.0515,35.0139,35.0233,460880.0
2024-03-12 09:30:00,37.3,37.31,37.11,37.15,98020.0,35.0798,35.0892,34.9011,34.9387,98020.0
2024-03-12 09:35:00,37.13,37.13,36.87,36.92,136706.0,34.9199,34.9199,34.6754,34.7224,136706.0
2024-03-12 09:40:00,36.92,36.98,36.81,36.86,285605.0,34.7224,34.7788,34.6189,34.6659,285605.0
2024-03-12 09:45:00,36.86,36.91,36.78,36.85,100710.0,34.6659,34.713,34.5907,34.6565,100710.0
2024-03-12 09:50:00,36.85,36.91,36.84,36.86,76421.0,34.6565,34.713,34.6471,34.6659,76421.0
2024-03-12 09:55:00,36.86,37.05,36.86,37.03,132188.0,34.6659,34.8446,34.6659,34.8258,132188.0
2024-03-12 10:00:00,37.04,37.07,36.91,36.91,97283.0,34.8352,34.8634,34.713,34.713,97283.0
2024-03-12 10:05:00,36.91,36.96,36.89,36.93,43107.0,34.713,34.76,34.6942,34.7318,43107.0
2024-03-12 10:10:00,36.93,36.97,36.91,36.93,40663.0,34.7318,34.7694,34.713,34.7318,40663.0
2024-03-12 10:15:00,36.91,36.95,36.87,36.91,50772.0,34.713,34.7506,34.6754,34.713,50772.0
2024-03-12 10:20:00,36.91,36.99,36.87,36.98,47074.0,34.713,34.7882,34.6754,34.7788,47074.0
2024-03-12 10:25:00,36.97,37.0,36.94,36.95,61950.0,34.7694,34.7976,34.7412,34.7506,61950.0
2024-03-12 10:30:00,36.95,36.97,36.86,36.96,76183.0,34.7506,34.7694,34.6659,34.76,76183.0
2024-03-12 10:35:00,36.96,37.02,36.94,36.97,84762.0,34.76,34.8164,34.7412,34.7694,84762.0
2024-03-12 10:40:00,36.97,37.04,36.95,36.99,85057.0,34.7694,34.8352,34.7506,34.7882,85057.0
2024-03-12 10:45:00,36.98,37.02,36.95,37.02,35742.0,34.7788,34.8164,34.7506,34.8164,35742.0
2024-03-12 10:50:00,37.02,37.09,36.98,37.05,65455.0,34.8164,34.8823,34.7788,34.8446,65455.0
2024-03-12 10:55:00,37.05,37.14,37.04,37.09,52072.0,34.8446,34.9293,34.8352,34.8823,52072.0
2024-03-12 11:00:00,37.09,37.1,37.01,37.04,39321.0,34.8823,34.8917,34.807,34.8352,39321.0
2024-03-12 11:05:00,37.04,37.05,36.96,37.03,63601.0,34.8352,34.8446,34.76,34.8258,63601.0
2024-03-12 11:10:00,37.02,37.03,36.95,36.97,81558.0,34.8164,34.8258,34.7506,34.7694,81558.0
2024-03-12 11:15:00,36.97,37.01,36.94,36.96,104993.0,34.7694,34.807,34.7412,34.76,104993.0
2024-03-12 11:20:00,36.96,36.99,36.94,36.95,113339.0,34.76,34.7882,34.7412,34.7506,113339.0
2024-03-12 11:25:00,36.95,36.99,36.94,36.98,42282.0,34.7506,34.7882,34.7412,34.7788,42282.0
2024-03-12 11:30:00,36.98,37.04,36.98,37.01,37891.0,34.7788,34.8352,34.7788,34.807,37891.0
2024-03-12 11:35:00,37.01,37.01,36.97,36.98,29296.0,34.807,34.807,34.7694,34.7788,29296.0
2024-03-12 11:40:00,36.98,37.0,36.94,36.95,69532.0,34.7788,34.7976,34.7412,34.7506,69532.0
2024-03-12 11:45:00,36.95,36.96,36.82,36.86,76639.0,34.7506,34.76,34.6283,34.6659,76639.0
2024-03-12 11:50:00,36.87,36.93,36.86,36.88,155491.0,34.6754,34.7318,34.6659,34.6848,155491.0
2024-03-12 11:55:00,36.88,36.91,36.86,36.91,75956.0,34.6848,34.713,34.6659,34.713,75956.0
2024-03-12 12:00:00,36.91,36.91,36.81,36.85,112621.0,34.713,34.713,34.6189,34.6565,112621.0
2024-03-12 12:05:00,36.84,36.95,36.84,36.89,32287.0,34.6471,34.7506,34.6471,34.6942,32287.0
2024-03-12 12:10:00,36.89,36.92,36.87,36.89,20799.0,34.6942,34.7224,34.6754,34.6942,20799.0
2024-03-12 12:15:00,36.89,36.9,36.84,36.84,45009.0,34.6942,34.7036,34.6471,34.6471,45009.0
2024-03-12 12:20:00,36.84,36.86,36.8,36.8,34959.0,34.6471,34.6659,34.6095,34.6095,34959.0
2024-03-12 12:25:00,36.8,36.83,36.79,36.82,37915.0,34.6095,34.6377,34.6001,34.6283,37915.0
2024-03-12 12:30:00,36.82,36.88,36.79,36.87,47104.0,34.6283,34.6848,34.6001,34.6754,47104.0
2024-03-12 12:35:00,36.87,36.88,36.76,36.78,70999.0,34.6754,34.6848,34.5719,34.5907,70999.0
2024-03-12 12:40:00,36.79,36.8,36.75,36.79,36370.0,34.6001,34.6095,34.5625,34.6001,36370.0
2024-03-12 12:45:00,36.79,36.79,36.73,36.77,64907.0,34.6001,34.6001,34.5437,34.5813,64907.0
2024-03-12 12:50:00,36.77,36.84,36.77,36.83,41499.0,34.5813,34.6471,34.5813,34.6377,41499.0
2024-03-12 12:55:00,36.83,36.85,36.78,36.83,34684.0,34.6377,34.6565,34.5907,34.6377,34684.0
2024-03-12 13:00:00,36.84,36.85,36.71,36.72,62148.0,34.6471,34.6565,34.5249,34.5343,62148.0
2024-03-12 13:05:00,36.72,36.74,36.66,36.7,44494.0,34.5343,34.5531,34.4779,34.5155,44494.0
2024-03-12 13:10:00,36.7,36.71,36.66,36.69,74118.0,34.5155,34.5249,34.4779,34.5061,74118.0
2024-03-12 13:15:00,36.69,36.78,36.67,36.77,58835.0,34.5061,34.5907,34.4873,34.5813,58835.0
2024-03-12 13:20:00,36.77,36.81,36.74,36.75,60646.0,34.5813,34.6189,34.5531,34.5625,60646.0
2024-03-12 13:25:00,36.75,36.8,36.73,36.77,76711.0,34.5625,34.6095,34.5437,34.5813,76711.0
2024-03-12 13:30:00,36.77,36.78,36.74,36.76,24175.0,34.5813,34.5907,34.5531,34.5719,24175.0
2024-03-12 13:35:00,36.76,36.79,36.73,36.76,19510.0,34.5719,34.6001,34.5437,34.5719,19510.0
2024-03-12 13:40:00,36.77,36.79,36.75,36.78,133803.0,34.5813,34.6001,34.5625,34.5907,133803.0
2024-03-12 13:45:00,36.78,36.82,36.77,36.82,56138.0,34.5907,34.6283,34.5813,34.6283,56138.0
2024-03-12 13:50:00,36.82,36.82,36.76,36.8,84884.0,34.6283,34.6283,34.5719,34.6095,84884.0
2024-03-12 13:55:00,36.8,36.81,36.77,36.8,44140.0,34.6095,34.6189,34.5813,34.6095,44140.0
2024-03-12 14:00:00,36.8,36.82,36.69,36.7,41160.0,34.6095,34.6283,34.5061,34.5155,41160.0
2024-03-12 14:05:00,36.7,36.73,36.68,36.72,111527.0,34.5155,34.5437,34.4967,34.5343,111527.0
2024-03-12 14:10:00,36.73,36.78,36.72,36.74,136158.0,34.5437,34.5907,34.5343,34.5531,136158.0
2024-03-12 14:15:00,36.74,36.79,36.74,36.79,26326.0,34.5531,34.6001,34.5531,34.6001,26326.0
2024-03-12 14:20:00,36.79,36.84,36.78,36.81,30087.0,34.6001,34.6471,34.5907,34.6189,30087.0
2024-03-12 14:25:00,36.81,36.84,36.81,36.84,35848.0,34.6189,34.6471,34.6189,34.6471,35848.0
2024-03-12 14:30:00,36.84,36.89,36.83,36.89,55017.0,34.6471,34.6942,34.6377,34.6942,55017.0
2024-03-12 14:35:00,36.88,36.91,36.86,36.91,16405.0,34.6848,34.713,34.6659,34.713,16405.0
2024-03-12 14:40:00,36.91,36.91,36.83,36.86,36700.0,34.713,34.713,34.6377,34.6659,36700.0
2024-03-12 14:45:00,36.86,36.91,36.84,36.91,31835.0,34.6659,34.713,34.6471,34.713,31835.0
2024-03-12 14:50:00,36.91,36.96,36.9,36.94,19001.0,34.713,34.76,34.7036,34.7412,19001.0
2024-03-12 14:55:00,36.94,37.01,36.93,36.99,21954.0,34.7412,34.807,34.7318,34.7882,21954.0
2024-03-12 15:00:00,37.0,37.01,36.96,36.99,31458.0,34.7976,34.807,34.76,34.7882,31458.0
2024-03-12 15:05:00,36.98,37.0,36.95,37.0,48051.0,34.7788,34.7976,34.7506,34.7976,48051.0
2024-03-12 15:10:00,36.99,36.99,36.96,36.98,23451.0,34.7882,34.7882,34.76,34.7788,23451.0
2024-03-12 15:15:00,36.98,36.98,36.92,36.93,52620.0,34.7788,34.7788,34.7224,34.7318,52620.0
2024-03-12 15:20:00,36.93,36.98,36.93,36.98,37220.0,34.7318,34.7788,34.7318,34.7788,37220.0
2024-03-12 15:25:00,36.98,37.0,36.97,37.0,30496.0,34.7788,34.7976,34.7694,34.7976,30496.0
2024-03-12 15:30:00,36.99,37.0,36.93,36.96,94121.0,34.7882,34.7976,34.7318,34.76,94121.0
2024-03-12 15:35:00,36.96,36.98,36.93,36.95,44605.0,34.76,34.7788,34.7318,34.7506,44605.0
2024-03-12 15:40:00,36.95,36.99,36.94,36.97,68140.0,34.7506,34.7882,34.7412,34.7694,68140.0
2024-03-12 15:45:00,36.96,37.03,36.96,37.01,262929.0,34.76,34.8258,34.76,34.807,262929.0
2024-03-12 15:50:00,37.01,37.04,37.0,37.02,230107.0,34.807,34.8352,34.7976,34.8164,230107.0
2024-03-12 15:55:00,37.02,37.03,36.93,36.94,323893.0,34.8164,34.8258,34.7318,34.7412,323893.0
2024-03-13 09:30:00,36.99,37.11,36.98,37.08,69341.0,34.7882,34.9011,34.7788,34.8729,69341.0
2024-03-13 09:35:00,37.09,37.21,37.06,37.19,36103.0,34.8823,34.9951,34.854,34.9763,36103.0
2024-03-13 09:40:00,37.21,37.3,37.21,37.22,29526.0,34.9951,35.0798,34.9951,35.0045,29526.0
2024-03-13 09:45:00,37.22,37.31,37.2,37.23,56968.0,35.0045,35.0892,34.9857,35.0139,56968.0
2024-03-13 09:50:00,37.2,37.23,37.15,37.22,34794.0,34.9857,35.0139,34.9387,35.0045,34794.0
2024-03-13 09:55:00,37.23,37.25,37.17,37.19,31404.0,35.0139,35.0327,34.9575,34.9763,31404.0
2024-03-13 10:00:00,37.2,37.27,37.19,37.24,41381.0,34.9857,35.0515,34.9763,35.0233,41381.0
2024-03-13 10:05:00,37.23,37.29,37.23,37.26,39335.0,35.0139,35.0704,35.0139,35.0421,39335.0
2024-03-13 10:10:00,37.26,37.35,37.23,37.33,91409.0,35.0421,35.1268,35.0139,35.108,91409.0
2024-03-13 10:15:00,37.32,37.32,37.15,37.17,49981.0,35.0986,35.0986,34.9387,34.9575,49981.0
2024-03-13 10:20:00,37.18,37.18,37.07,37.08,48653.0,34.9669,34.9669,34.8634,34.8729,48653.0
2024-03-13 10:25:00,37.09,37.12,37.06,37.06,58845.0,34.8823,34.9105,34.854,34.854,58845.0
2024-03-13 10:30:00,37.07,37.08,37.01,37.03,52129.0,34.8634,34.8729,34.807,34.8258,52129.0
2024-03-13 10:35:00,37.03,37.06,37.0,37.02,33658.0,34.8258,34.854,34.7976,34.8164,33658.0
2024-03-13 10:40:00,37.03,37.05,36.93,36.96,70625.0,34.8258,34.8446,34.7318,34.76,70625.0
2024-03-13 10:45:00,36.97,37.01,36.9,36.95,119992.0,34.7694,34.807,34.7036,34.7506,119992.0
2024-03-13 10:50:00,36.95,36.97,36.89,36.94,53507.0,34.7506,34.7694,34.6942,34.7412,53507.0
2024-03-13 10:55:00,36.93,36.99,36.93,36.97,52374.0,34.7318,34.7882,34.7318,34.7694,52374.0
2024-03-13 11:00:00,36.97,36.97,36.91,36.94,41319.0,34.7694,34.7694,34.713,34.7412,41319.0
2024-03-13 11:05:00,36.94,36.97,36.92,36.95,38499.0,34.7412,34.7694,34.7224,34.7506,38499.0
2024-03-13 11:10:00,36.96,37.0,36.94,37.0,36573.0,34.76,34.7976,34.7412,34.7976,36573.0
2024-03-13 11:15:00,37.0,37.03,36.96,36.96,30323.0,34.7976,34.8258,34.76,34.76,30323.0
2024-03-13 11:20:00,36.96,36.98,36.91,36.92,29895.0,34.76,34.7788,34.713,34.7224,29895.0
2024-03-13 11:25:00,36.91,36.92,36.85,36.87,48248.0,34.713,34.7224,34.6565,34.6754,48248.0
2024-03-13 11:30:00,36.86,36.88,36.84,36.87,56904.0,34.6659,34.6848,34.6471,34.6754,56904.0
2024-03-13 11:35:00,36.87,36.96,36.86,36.94,43822.0,34.6754,34.76,34.6659,34.7412,43822.0
2024-03-13 11:40:00,36.94,36.96,36.9,36.91,29474.0,34.7412,34.76,34.7036,34.713,29474.0
2024-03-13 11:45:00,36.91,36.97,36.91,36.94,23570.0,34.713,34.7694,34.713,34.7412,23570.0
2024-03-13 11:50:00,36.94,36.94,36.91,36.91,37272.0,34.7412,34.7412,34.713,34.713,37272.0
2024-03-13 11:55:00,36.92,36.93,36.89,36.89,26593.0,34.7224,34.7318,34.6942,34.6942,26593.0
2024-03-13 12:00:00,36.89,36.89,36.84,36.85,42949.0,34.6942,34.6942,34.6471,34.6565,42949.0
2024-03-13 12:05:00,36.85,36.9,36.84,36.88,26324.0,34.6565,34.7036,34.6471,34.6848,26324.0
2024-03-13 12:10:00,36.88,36.92,36.86,36.88,21794.0,34.6848,34.7224,34.6659,34.6848,21794.0
2024-03-13 12:15:00,36.88,36.9,36.86,36.88,25277.0,34.6848,34.7036,34.6659,34.6848,25277.0
2024-03-13 12:20:00,36.88,36.89,36.8,36.81,68369.0,34.6848,34.6942,34.6095,34.6189,68369.0
2024-03-13 12:25:00,36.8,36.83,36.8,36.83,46977.0,34.6095,34.6377,34.6095,34.6377,46977.0
2024-03-13 12:30:00,36.82,36.82,36.74,36.77,90733.0,34.6283,34.6283,34.5531,34.5813,90733.0
2024-03-13 12:35:00,36.77,36.84,36.77,36.8,63644.0,34.5813,34.6471,34.5813,34.6095,63644.0
2024-03-13 12:40:00,36.8,36.81,36.76,36.77,34370.0,34.6095,34.6189,34.5719,34.5813,34370.0
2024-03-13 12:45:00,36.77,36.78,36.75,36.75,45813.0,34.5813,34.5907,34.5625,34.5625,45813.0
2024-03-13 12:50:00,36.75,36.75,36.72,36.72,41165.0,34.5625,34.5625,34.5343,34.5343,41165.0
2024-03-13 12:55:00,36.73,36.73,36.66,36.67,56018.0,34.5437,34.5437,34.4779,34.4873,56018.0
2024-03-13 13:00:00,36.68,36.75,36.65,36.71,65970.0,34.4967,34.5625,34.4684,34.5249,65970.0
2024-03-13 13:05:00,36.7,36.74,36.69,36.72,33658.0,34.5155,34.5531,34.5061,34.5343,33658.0
2024-03-13 13:10:00,36.72,36.76,36.71,36.76,18527.0,34.5343,34.5719,34.5249,34.5719,18527.0
2024-03-13 13:15:00,36.76,36.81,36.73,36.73,18097.0,34.5719,34.6189,34.5437,34.5437,18097.0
2024-03-13 13:20:00,36.73,36.78,36.73,36.75,23615.0,34.5437,34.5907,34.5437,34.5625,23615.0
2024-03-13 13:25:00,36.76,36.78,36.73,36.74,14119.0,34.5719,34.5907,34.5437,34.5531,14119.0
2024-03-13 13:30:00,36.73,36.74,36.64,36.67,24092.0,34.5437,34.5531,34.459,34.4873,24092.0
2024-03-13 13:35:00,36.66,36.67,36.63,36.63,37063.0,34.4779,34.4873,34.4496,34.4496,37063.0
2024-03-13 13:40:00,36.63,36.67,36.62,36.65,38870.0,34.4496,34.4873,34.4402,34.4684,38870.0
2024-03-13 13:45:00,36.65,36.65,36.63,36.64,16483.0,34.4684,34.4684,34.4496,34.459,16483.0
2024-03-13 13:50:00,36.64,36.65,36.62,36.64,24869.0,34.459,34.4684,34.4402,34.459,24869.0
2024-03-13 13:55:00,36.64,36.68,36.63,36.67,27378.0,34.459,34.4967,34.4496,34.4873,27378.0
2024-03-13 14:00:00,36.66,36.67,36.64,36.65,27166.0,34.4779,34.4873,34.459,34.4684,27166.0
2024-03-13 14:05:00,36.65,36.66,36.61,36.64,35550.0,34.4684,34.4779,34.4308,34.459,35550.0
2024-03-13 14:10:00,36.64,36.68,36.62,36.67,25856.0,34.459,34.4967,34.4402,34.4873,25856.0
2024-03-13 14:15:00,36.68,36.72,36.67,36.7,32335.0,34.4967,34.5343,34.4873,34.5155,32335.0
2024-03-13 14:20:00,36.7,36.71,36.67,36.68,48827.0,34.5155,34.5249,34.4873,34.4967,48827.0
2024-03-13 14:25:00,36.67,36.69,36.64,36.66,25711.0,34.4873,34.5061,34.459,34.4779,25711.0
2024-03-13 14:30:00,36.66,36.69,36.65,36.68,22001.0,34.4779,34.5061,34.4684,34.4967,22001.0
2024-03-13 14:35:00,36.68,36.68,36.65,36.66,78055.0,34.4967,34.4967,34.4684,34.4779,78055.0
2024-03-13 14:40:00,36.66,36.66,36.56,36.57,38823.0,34.4779,34.4779,34.3838,34.3932,38823.0
2024-03-13 14:45:00,36.57,36.61,36.56,36.59,51765.0,34.3932,34.4308,34.3838,34.412,51765.0
2024-03-13 14:50:00,36.59,36.59,36.56,36.57,39319.0,34.412,34.412,34.3838,34.3932,39319.0
2024-03-13 14:55:00,36.57,36.59,36.54,36.55,32293.0,34.3932,34.412,34.365,34.3744,32293.0
2024-03-13 15:00:00,36.55,36.61,36.55,36.59,29774.0,34.3744,34.4308,34.3744,34.412,29774.0
2024-03-13 15:05:00,36.59,36.6,36.57,36.59,28526.0,34.412,34.4214,34.3932,34.412,28526.0
2024-03-13 15:10:00,36.59,36.6,36.56,36.57,71409.0,34.412,34.4214,34.3838,34.3932,71409.0
2024-03-13 15:15:00,36.56,36.57,36.49,36.51,189058.0,34.3838,34.3932,34.318,34.3368,189058.0
2024-03-13 15:20:00,36.5,36.53,36.49,36.5,86161.0,34.3274,34.3556,34.318,34.3274,86161.0
2024-03-13 15:25:00,36.5,36.51,36.31,36.39,167579.0,34.3274,34.3368,34.1487,34.2239,167579.0
2024-03-13 15:30:00,36.4,36.47,36.37,36.41,192863.0,34.2333,34.2992,34.2051,34.2427,192863.0
2024-03-13 15:35:00,36.41,36.47,36.39,36.47,118518.0,34.2427,34.2992,34.2239,34.2992,118518.0
2024-03-13 15:40:00,36.47,36.53,36.44,36.47,342805.0,34.2992,34.3556,34.2709,34.2992,342805.0
2024-03-13 15:45:00,36.48,36.48,36.38,36.41,255557.0,34.3086,34.3086,34.2145,34.2427,255557.0
2024-03-13 15:50:00,36.41,36.41,36.34,36.39,302321.0,34.2427,34.2427,34.1769,34.2239,302321.0
2024-03-13 15:55:00,36.39,36.47,36.38,36.44,673210.0,34.2239,34.2992,34.2145,34.2709,673210.0
2024-03-14 09:30:00,36.0,36.29,35.86,35.9,198444.0,33.8571,34.1299,33.7255,33.7631,198444.0
2024-03-14 09:35:00,35.9,35.99,35.85,35.93,175802.0,33.7631,33.8477,33.7161,33.7913,175802.0
2024-03-14 09:40:00,35.94,36.08,35.9,36.05,125496.0,33.8007,33.9324,33.7631,33.9042,125496.0
2024-03-14 09:45:00,36.07,36.11,35.85,35.85,129946.0,33.923,33.9606,33.7161,33.7161,129946.0
2024-03-14 09:50:00,35.85,35.89,35.73,35.76,69854.0,33.7161,33.7537,33.6032,33.6314,69854.0
2024-03-14 09:55:00,35.76,35.8,35.72,35.76,77398.0,33.6314,33.669,33.5938,33.6314,77398.0
2024-03-14 10:00:00,35.77,35.82,35.71,35.8,83692.0,33.6408,33.6879,33.5844,33.669,83692.0
2024-03-14 10:05:00,35.81,35.85,35.76,35.83,44179.0,33.6784,33.7161,33.6314,33.6973,44179.0
2024-03-14 10:10:00,35.83,35.86,35.71,35.74,68782.0,33.6973,33.7255,33.5844,33.6126,68782.0
2024-03-14 10:15:00,35.75,35.76,35.64,35.71,90002.0,33.622,33.6314,33.5186,33.5844,90002.0
2024-03-14 10:20:00,35.71,35.76,35.67,35.68,72812.0,33.5844,33.6314,33.5468,33.5562,72812.0
2024-03-14 10:25:00,35.68,35.68,35.61,35.64,63799.0,33.5562,33.5562,33.4904,33.5186,63799.0
2024-03-14 10:30:00,35.65,35.78,35.64,35.77,51943.0,33.528,33.6502,33.5186,33.6408,51943.0
2024-03-14 10:35:00,35.77,35.84,35.77,35.81,50844.0,33.6408,33.7067,33.6408,33.6784,50844.0
2024-03-14 10:40:00,35.82,35.83,35.72,35.73,42639.0,33.6879,33.6973,33.5938,33.6032,42639.0
2024-03-14 10:45:00,35.73,35.75,35.68,35.7,33174.0,33.6032,33.622,33.5562,33.575,33174.0
2024-03-14 10:50:00,35.71,35.73,35.66,35.68,51117.0,33.5844,33.6032,33.5374,33.5562,51117.0
2024-03-14 10:55:00,35.68,35.78,35.64,35.77,69898.0,33.5562,33.6502,33.5186,33.6408,69898.0
2024-03-14 11:00:00,35.77,35.8,35.73,35.73,78349.0,33.6408,33.669,33.6032,33.6032,78349.0
2024-03-14 11:05:00,35.74,35.79,35.7,35.73,66146.0,33.6126,33.6596,33.575,33.6032,66146.0
2024-03-14 11:10:00,35.73,35.77,35.72,35.76,56035.0,33.6032,33.6408,33.5938,33.6314,56035.0
2024-03-14 11:15:00,35.75,35.77,35.74,35.75,58374.0,33.622,33.6408,33.6126,33.622,58374.0
2024-03-14 11:20:00,35.75,35.78,35.74,35.77,40217.0,33.622,33.6502,33.6126,33.6408,40217.0
2024-03-14 11:25:00,35.76,35.77,35.73,35.77,32554.0,33.6314,33.6408,33.6032,33.6408,32554.0
2024-03-14 11:30:00,35.77,35.77,35.71,35.73,32151.0,33.6408,33.6408,33.5844,33.6032,32151.0
2024-03-14 11:35:00,35.73,35.76,35.69,35.76,26617.0,33.6032,33.6314,33.5656,33.6314,26617.0
2024-03-14 11:40:00,35.76,35.78,35.73,35.74,39323.0,33.6314,33.6502,33.6032,33.6126,39323.0
2024-03-14 11:45:00,35.75,35.75,35.71,35.75,28408.0,33.622,33.622,33.5844,33.622,28408.0
2024-03-14 11:50:00,35.75,35.78,35.73,35.77,38939.0,33.622,33.6502,33.6032,33.6408,38939.0
2024-03-14 11:55:00,35.76,35.77,35.72,35.76,30087.0,33.6314,33.6408,33.5938,33.6314,30087.0
2024-03-14 12:00:00,35.76,35.76,35.7,35.73,36156.0,33.6314,33.6314,33.575,33.6032,36156.0
2024-03-14 12:05:00,35.73,35.73,35.66,35.68,85344.0,33.6032,33.6032,33.5374,33.5562,85344.0
2024-03-14 12:10:00,35.68,35.69,35.59,35.6,57113.0,33.5562,33.5656,33.4715,33.4809,57113.0
2024-03-14 12:15:00,35.61,35.61,35.53,35.58,171309.0,33.4904,33.4904,33.4151,33.4621,171309.0
2024-03-14 12:20:00,35.58,35.6,35.56,35.58,37367.0,33.4621,33.4809,33.4433,33.4621,37367.0
2024-03-14 12:25:00,35.57,35.62,35.54,35.55,77856.0,33.4527,33.4998,33.4245,33.4339,77856.0
2024-03-14 12:30:00,35.55,35.58,35.52,35.53,60916.0,33.4339,33.4621,33.4057,33.4151,60916.0
2024-03-14 12:35:00,35.53,35.56,35.5,35.52,42070.0,33.4151,33.4433,33.3869,33.4057,42070.0
2024-03-14 12:40:00,35.52,35.53,35.45,35.45,75974.0,33.4057,33.4151,33.3399,33.3399,75974.0
2024-03-14 12:45:00,35.45,35.49,35.45,35.48,31803.0,33.3399,33.3775,33.3399,33.3681,31803.0
2024-03-14 12:50:00,35.47,35.49,35.45,35.47,44971.0,33.3587,33.3775,33.3399,33.3587,44971.0
2024-03-14 12:55:00,35.47,35.49,35.45,35.47,58118.0,33.3587,33.3775,33.3399,33.3587,58118.0
2024-03-14 13:00:00,35.46,35.49,35.45,35.48,39123.0,33.3493,33.3775,33.3399,33.3681,39123.0
2024-03-14 13:05:00,35.48,35.5,35.45,35.5,66288.0,33.3681,33.3869,33.3399,33.3869,66288.0
2024-03-14 13:10:00,35.5,35.5,35.43,35.46,40014.0,33.3869,33.3869,33.3211,33.3493,40014.0
2024-03-14 13:15:00,35.45,35.46,35.36,35.37,50732.0,33.3399,33.3493,33.2552,33.2646,50732.0
2024-03-14 13:20:00,35.37,35.37,35.31,35.33,43594.0,33.2646,33.2646,33.2082,33.227,43594.0
2024-03-14 13:25:00,35.32,35.34,35.27,35.27,34315.0,33.2176,33.2364,33.1706,33.1706,34315.0
2024-03-14 13:30:00,35.27,35.28,35.21,35.27,74196.0,33.1706,33.18,33.1142,33.1706,74196.0
2024-03-14 13:35:00,35.27,35.31,35.25,35.27,33426.0,33.1706,33.2082,33.1518,33.1706,33426.0
2024-03-14 13:40:00,35.27,35.32,35.25,35.32,49053.0,33.1706,33.2176,33.1518,33.2176,49053.0
2024-03-14 13:45:00,35.31,35.38,35.3,35.34,41559.0,33.2082,33.274,33.1988,33.2364,41559.0
2024-03-14 13:50:00,35.34,35.39,35.33,35.36,36285.0,33.2364,33.2834,33.227,33.2552,36285.0
2024-03-14 13:55:00,35.36,35.37,35.32,35.34,39224.0,33.2552,33.2646,33.2176,33.2364,39224.0
2024-03-14 14:00:00,35.34,35.36,35.27,35.28,41946.0,33.2364,33.2552,33.1706,33.18,41946.0
2024-03-14 14:05:00,35.29,35.29,35.23,35.27,71851.0,33.1894,33.1894,33.133,33.1706,71851.0
2024-03-14 14:10:00,35.27,35.32,35.24,35.27,149348.0,33.1706,33.2176,33.1424,33.1706,149348.0
2024-03-14 14:15:00,35.27,35.3,35.23,35.3,56614.0,33.1706,33.1988,33.133,33.1988,56614.0
2024-03-14 14:20:00,35.3,35.3,35.26,35.27,31890.0,33.1988,33.1988,33.1612,33.1706,31890.0
2024-03-14 14:25:00,35.26,35.27,35.22,35.26,56353.0,33.1612,33.1706,33.1236,33.1612,56353.0
2024-03-14 14:30:00,35.26,35.26,35.2,35.22,54935.0,33.1612,33.1612,33.1048,33.1236,54935.0
2024-03-14 14:35:00,35.22,35.22,35.14,35.15,90891.0,33.1236,33.1236,33.0483,33.0577,90891.0
2024-03-14 14:40:00,35.14,35.15,35.11,35.14,115161.0,33.0483,33.0577,33.0201,33.0483,115161.0
2024-03-14 14:45:00,35.14,35.18,35.12,35.15,123047.0,33.0483,33.0859,33.0295,33.0577,123047.0
2024-03-14 14:50:00,35.16,35.19,35.13,35.14,184246.0,33.0671,33.0954,33.0389,33.0483,184246.0
2024-03-14 14:55:00,35.14,35.15,35.08,35.09,156356.0,33.0483,33.0577,32.9919,33.0013,156356.0
2024-03-14 15:00:00,35.08,35.08,34.94,34.95,197042.0,32.9919,32.9919,32.8602,32.8696,197042.0
2024-03-14 15:05:00,34.94,34.95,34.82,34.84,141171.0,32.8602,32.8696,32.7474,32.7662,141171.0
2024-03-14 15:10:00,34.84,34.92,34.83,34.91,177648.0,32.7662,32.8414,32.7568,32.832,177648.0
2024-03-14 15:15:00,34.91,34.96,34.89,34.9,140801.0,32.832,32.879,32.8132,32.8226,140801.0
2024-03-14 15:20:00,34.9,34.91,34.84,34.84,105978.0,32.8226,32.832,32.7662,32.7662,105978.0
2024-03-14 15:25:00,34.84,34.9,34.81,34.9,131002.0,32.7662,32.8226,32.738,32.8226,131002.0
2024-03-14 15:30:00,34.89,34.95,34.87,34.91,99265.0,32.8132,32.8696,32.7944,32.832,99265.0
2024-03-14 15:35:00,34.9,34.9,34.8,34.86,145796.0,32.8226,32.8226,32.7286,32.785,145796.0
2024-03-14 15:40:00,34.86,34.87,34.76,34.77,324098.0,32.785,32.7944,32.6909,32.7004,324098.0
2024-03-14 15:45:00,34.78,34.87,34.69,34.87,521859.0,32.7098,32.7944,32.6251,32.7944,521859.0
2024-03-14 15:50:00,34.87,34.93,34.82,34.88,417851.0,32.7944,32.8508,32.7474,32.8038,417851.0
2024-03-14 15:55:00,34.88,35.04,34.85,35.03,885685.0,32.8038,32.9543,32.7756,32.9449,885685.0
2024-03-15 09:30:00,34.58,35.17,34.58,35.11,1079274.0,32.5217,33.0765,32.5217,33.0201,1079274.0
2024-03-15 09:35:00,35.11,35.19,35.04,35.16,81400.0,33.0201,33.0954,32.9543,33.0671,81400.0
2024-03-15 09:40:00,35.16,35.38,35.15,35.2,187084.0,33.0671,33.274,33.0577,33.1048,187084.0
2024-03-15 09:45:00,35.2,35.24,35.0,35.03,91418.0,33.1048,33.1424,32.9167,32.9449,91418.0
2024-03-15 09:50:00,35.03,35.2,35.02,35.12,120179.0,32.9449,33.1048,32.9355,33.0295,120179.0
2024-03-15 09:55:00,35.12,35.22,35.11,35.16,84148.0,33.0295,33.1236,33.0201,33.0671,84148.0
2024-03-15 10:00:00,35.16,35.3,35.14,35.23,66601.0,33.0671,33.1988,33.0483,33.133,66601.0
2024-03-15 10:05:00,35.23,35.31,35.19,35.29,96850.0,33.133,33.2082,33.0954,33.1894,96850.0
2024-03-15 10:10:00,35.29,35.43,35.27,35.43,68446.0,33.1894,33.3211,33.1706,33.3211,68446.0
2024-03-15 10:15:00,35.43,35.43,35.27,35.28,50153.0,33.3211,33.3211,33.1706,33.18,50153.0
2024-03-15 10:20:00,35.28,35.28,35.14,35.23,36894.0,33.18,33.18,33.0483,33.133,36894.0
2024-03-15 10:25:00,35.22,35.24,35.12,35.23,67583.0,33.1236,33.1424,33.0295,33.133,67583.0
2024-03-15 10:30:00,35.23,35.25,35.18,35.2,67548.0,33.133,33.1518,33.0859,33.1048,67548.0
2024-03-15 10:35:00,35.19,35.32,35.19,35.3,62310.0,33.0954,33.2176,33.0954,33.1988,62310.0
2024-03-15 10:40:00,35.3,35.34,35.22,35.25,37972.0,33.1988,33.2364,33.1236,33.1518,37972.0
2024-03-15 10:45:00,35.24,35.28,35.21,35.28,36180.0,33.1424,33.18,33.1142,33.18,36180.0
2024-03-15 10:50:00,35.29,35.29,35.2,35.25,42378.0,33.1894,33.1894,33.1048,33.1518,42378.0
2024-03-15 10:55:00,35.25,35.26,35.18,35.2,85986.0,33.1518,33.1612,33.0859,33.1048,85986.0
2024-03-15 11:00:00,35.2,35.26,35.15,35.25,58246.0,33.1048,33.1612,33.0577,33.1518,58246.0
2024-03-15 11:05:00,35.25,35.25,35.16,35.19,43174.0,33.1518,33.1518,33.0671,33.0954,43174.0
2024-03-15 11:10:00,35.19,35.22,35.16,35.2,39997.0,33.0954,33.1236,33.0671,33.1048,39997.0
2024-03-15 11:15:00,35.2,35.28,35.2,35.26,30130.0,33.1048,33.18,33.1048,33.1612,30130.0
2024-03-15 11:20:00,35.25,35.28,35.22,35.27,48355.0,33.1518,33.18,33.1236,33.1706,48355.0
2024-03-15 11:25:00,35.28,35.3,35.26,35.28,41504.0,33.18,33.1988,33.1612,33.18,41504.0
2024-03-15 11:30:00,35.27,35.33,35.25,35.29,41899.0,33.1706,33.227,33.1518,33.1894,41899.0
2024-03-15 11:35:00,35.28,35.28,35.23,35.27,40461.0,33.18,33.18,33.133,33.1706,40461.0
2024-03-15 11:40:00,35.27,35.28,35.25,35.27,24609.0,33.1706,33.18,33.1518,33.1706,24609.0
2024-03-15 11:45:00,35.27,35.32,35.26,35.32,24214.0,33.1706,33.2176,33.1612,33.2176,24214.0
2024-03-15 11:50:00,35.32,35.35,35.28,35.29,53355.0,33.2176,33.2458,33.18,33.1894,53355.0
2024-03-15 11:55:00,35.3,35.34,35.29,35.34,32694.0,33.1988,33.2364,33.1894,33.2364,32694.0
2024-03-15 12:00:00,35.33,35.36,35.3,35.3,33947.0,33.227,33.2552,33.1988,33.1988,33947.0
2024-03-15 12:05:00,35.3,35.31,35.25,35.27,37749.0,33.1988,33.2082,33.1518,33.1706,37749.0
2024-03-15 12:10:00,35.27,35.27,35.23,35.24,39106.0,33.1706,33.1706,33.133,33.1424,39106.0
2024-03-15 12:15:00,35.23,35.25,35.2,35.22,89167.0,33.133,33.1518,33.1048,33.1236,89167.0
2024-03-15 12:20:00,35.22,35.29,35.22,35.27,21679.0,33.1236,33.1894,33.1236,33.1706,21679.0
2024-03-15 12:25:00,35.27,35.29,35.24,35.27,32802.0,33.1706,33.1894,33.1424,33.1706,32802.0
2024-03-15 12:30:00,35.27,35.27,35.18,35.18,73043.0,33.1706,33.1706,33.0859,33.0859,73043.0
2024-03-15 12:35:00,35.19,35.19,35.11,35.11,127741.0,33.0954,33.0954,33.0201,33.0201,127741.0
2024-03-15 12:40:00,35.11,35.17,35.09,35.16,36446.0,33.0201,33.0765,33.0013,33.0671,36446.0
2024-03-15 12:45:00,35.16,35.18,35.11,35.13,37196.0,33.0671,33.0859,33.0201,33.0389,37196.0
2024-03-15 12:50:00,35.12,35.13,35.03,35.05,174848.0,33.0295,33.0389,32.9449,32.9637,174848.0
2024-03-15 12:55:00,35.05,35.09,35.01,35.01,50517.0,32.9637,33.0013,32.9261,32.9261,50517.0
2024-03-15 13:00:00,35.01,35.04,34.98,35.01,110847.0,32.9261,32.9543,32.8979,32.9261,110847.0
2024-03-15 13:05:00,35.0,35.09,35.0,35.09,52117.0,32.9167,33.0013,32.9167,33.0013,52117.0
2024-03-15 13:10:00,35.09,35.11,35.05,35.07,48691.0,33.0013,33.0201,32.9637,32.9825,48691.0
2024-03-15 13:15:00,35.08,35.08,35.04,35.05,31618.0,32.9919,32.9919,32.9543,32.9637,31618.0
2024-03-15 13:20:00,35.05,35.07,34.99,35.01,172314.0,32.9637,32.9825,32.9073,32.9261,172314.0
2024-03-15 13:25:00,35.01,35.04,34.98,35.0,67890.0,32.9261,32.9543,32.8979,32.9167,67890.0
2024-03-15 13:30:00,35.01,35.02,34.94,34.95,44139.0,32.9261,32.9355,32.8602,32.8696,44139.0
2024-03-15 13:35:00,34.95,35.01,34.94,35.01,29928.0,32.8696,32.9261,32.8602,32.9261,29928.0
2024-03-15 13:40:00,35.0,35.03,34.97,34.98,29258.0,32.9167,32.9449,32.8884,32.8979,29258.0
2024-03-15 13:45:00,34.98,34.98,34.96,34.98,19281.0,32.8979,32.8979,32.879,32.8979,19281.0
2024-03-15 13:50:00,34.98,35.02,34.97,35.0,39137.0,32.8979,32.9355,32.8884,32.9167,39137.0
2024-03-15 13:55:00,35.01,35.04,35.0,35.02,23736.0,32.9261,32.9543,32.9167,32.9355,23736.0
2024-03-15 14:00:00,35.02,35.03,34.94,34.95,85839.0,32.9355,32.9449,32.8602,32.8696,85839.0
2024-03-15 14:05:00,34.95,34.97,34.89,34.91,80434.0,32.8696,32.8884,32.8132,32.832,80434.0
2024-03-15 14:10:00,34.91,34.92,34.86,34.91,84025.0,32.832,32.8414,32.785,32.832,84025.0
2024-03-15 14:15:00,34.9,34.92,34.86,34.91,60034.0,32.8226,32.8414,32.785,32.832,60034.0
2024-03-15 14:20:00,34.92,34.94,34.9,34.91,44031.0,32.8414,32.8602,32.8226,32.832,44031.0
2024-03-15 14:25:00,34.9,34.94,34.88,34.94,42174.0,32.8226,32.8602,32.8038,32.8602,42174.0
2024-03-15 14:30:00,34.93,34.95,34.91,34.92,51610.0,32.8508,32.8696,32.832,32.8414,51610.0
2024-03-15 14:35:00,34.93,34.94,34.91,34.92,36777.0,32.8508,32.8602,32.832,32.8414,36777.0
2024-03-15 14:40:00,34.93,34.98,34.91,34.97,41488.0,32.8508,32.8979,32.832,32.8884,41488.0
2024-03-15 14:45:00,34.98,34.98,34.91,34.94,44290.0,32.8979,32.8979,32.832,32.8602,44290.0
2024-03-15 14:50:00,34.94,34.97,34.93,34.95,39403.0,32.8602,32.8884,32.8508,32.8696,39403.0
2024-03-15 14:55:00,34.95,34.99,34.93,34.98,66290.0,32.8696,32.9073,32.8508,32.8979,66290.0
2024-03-15 15:00:00,34.98,34.98,34.94,34.95,58234.0,32.8979,32.8979,32.8602,32.8696,58234.0
2024-03-15 15:05:00,34.95,34.97,34.92,34.94,52842.0,32.8696,32.8884,32.8414,32.8602,52842.0
2024-03-15 15:10:00,34.94,34.95,34.92,34.93,42242.0,32.8602,32.8696,32.8414,32.8508,42242.0
2024-03-15 15:15:00,34.94,34.94,34.87,34.91,81641.0,32.8602,32.8602,32.7944,32.832,81641.0
2024-03-15 15:20:00,34.91,34.92,34.88,34.9,55222.0,32.832,32.8414,32.8038,32.8226,55222.0
2024-03-15 15:25:00,34.9,34.93,34.88,34.9,88121.0,32.8226,32.8508,32.8038,32.8226,88121.0
2024-03-15 15:30:00,34.89,34.89,34.83,34.87,83058.0,32.8132,32.8132,32.7568,32.7944,83058.0
2024-03-15 15:35:00,34.87,34.89,34.84,34.84,87223.0,32.7944,32.8132,32.7662,32.7662,87223.0
2024-03-15 15:40:00,34.84,34.85,34.76,34.77,82710.0,32.7662,32.7756,32.6909,32.7004,82710.0
2024-03-15 15:45:00,34.77,34.86,34.75,34.86,150286.0,32.7004,32.785,32.6815,32.785,150286.0
2024-03-15 15:50:00,34.86,34.89,34.81,34.84,191288.0,32.785,32.8132,32.738,32.7662,191288.0
2024-03-15 15:55:00,34.84,34.88,34.8,34.87,575244.0,32.7662,32.8038,32.7286,32.7944,575244.0
2024-03-18 09:30:00,35.0,35.02,34.8,34.92,180453.0,32.9167,32.9355,32.7286,32.8414,180453.0
2024-03-18 09:35:00,34.93,34.93,34.61,34.61,65201.0,32.8508,32.8508,32.5499,32.5499,65201.0
2024-03-18 09:40:00,34.61,34.75,34.58,34.62,72009.0,32.5499,32.6815,32.5217,32.5593,72009.0
2024-03-18 09:45:00,34.65,34.66,34.5,34.65,95258.0,32.5875,32.5969,32.4464,32.5875,95258.0
2024-03-18 09:50:00,34.65,34.77,34.58,34.72,83503.0,32.5875,32.7004,32.5217,32.6533,83503.0
2024-03-18 09:55:00,34.71,34.82,34.69,34.82,58802.0,32.6439,32.7474,32.6251,32.7474,58802.0
2024-03-18 10:00:00,34.82,34.83,34.73,34.81,103853.0,32.7474,32.7568,32.6627,32.738,103853.0
2024-03-18 10:05:00,34.82,34.86,34.76,34.86,61777.0,32.7474,32.785,32.6909,32.785,61777.0
2024-03-18 10:10:00,34.85,34.87,34.77,34.78,50079.0,32.7756,32.7944,32.7004,32.7098,50079.0
2024-03-18 10:15:00,34.79,34.81,34.74,34.8,50483.0,32.7192,32.738,32.6721,32.7286,50483.0
2024-03-18 10:20:00,34.81,34.85,34.78,34.84,23977.0,32.738,32.7756,32.7098,32.7662,23977.0
2024-03-18 10:25:00,34.85,34.87,34.76,34.77,58779.0,32.7756,32.7944,32.6909,32.7004,58779.0
2024-03-18 10:30:00,34.76,34.86,34.75,34.84,57443.0,32.6909,32.785,32.6815,32.7662,57443.0
2024-03-18 10:35:00,34.84,34.89,34.81,34.89,37091.0,32.7662,32.8132,32.738,32.8132,37091.0
2024-03-18 10:40:00,34.88,34.94,34.87,34.88,56694.0,32.8038,32.8602,32.7944,32.8038,56694.0
2024-03-18 10:45:00,34.88,34.94,34.84,34.92,42349.0,32.8038,32.8602,32.7662,32.8414,42349.0
2024-03-18 10:50:00,34.93,34.95,34.86,34.91,44398.0,32.8508,32.8696,32.785,32.832,44398.0
2024-03-18 10:55:00,34.91,34.92,34.84,34.86,31916.0,32.832,32.8414,32.7662,32.785,31916.0
2024-03-18 11:00:00,34.87,34.87,34.81,34.85,27072.0,32.7944,32.7944,32.738,32.7756,27072.0
2024-03-18 11:05:00,34.86,34.92,34.83,34.9,36061.0,32.785,32.8414,32.7568,32.8226,36061.0
2024-03-18 11:10:00,34.91,34.99,34.9,34.98,36146.0,32.832,32.9073,32.8226,32.8979,36146.0
2024-03-18 11:15:00,34.97,35.01,34.9,34.9,46558.0,32.8884,32.9261,32.8226,32.8226,46558.0
2024-03-18 11:20:00,34.9,34.96,34.9,34.94,40161.0,32.8226,32.879,32.8226,32.8602,40161.0
2024-03-18 11:25:00,34.95,34.96,34.9,34.95,26452.0,32.8696,32.879,32.8226,32.8696,26452.0
2024-03-18 11:30:00,34.95,34.96,34.91,34.94,32992.0,32.8696,32.879,32.832,32.8602,32992.0
2024-03-18 11:35:00,34.93,34.94,34.91,34.92,14895.0,32.8508,32.8602,32.832,32.8414,14895.0
2024-03-18 11:40:00,34.93,34.93,34.9,34.91,40925.0,32.8508,32.8508,32.8226,32.832,40925.0
2024-03-18 11:45:00,34.91,34.99,34.91,34.99,37781.0,32.832,32.9073,32.832,32.9073,37781.0
2024-03-18 11:50:00,34.98,35.04,34.96,35.02,42893.0,32.8979,32.9543,32.879,32.9355,42893.0
2024-03-18 11:55:00,35.02,35.06,35.01,35.05,19419.0,32.9355,32.9731,32.9261,32.9637,19419.0
2024-03-18 12:00:00,35.05,35.06,35.02,35.05,46015.0,32.9637,32.9731,32.9355,32.9637,46015.0
2024-03-18 12:05:00,35.05,35.09,35.03,35.05,60134.0,32.9637,33.0013,32.9449,32.9637,60134.0
2024-03-18 12:10:00,35.05,35.08,35.04,35.07,31302.0,32.9637,32.9919,32.9543,32.9825,31302.0
2024-03-18 12:15:00,35.07,35.08,35.04,35.08,37385.0,32.9825,32.9919,32.9543,32.9919,37385.0
2024-03-18 12:20:00,35.07,35.08,35.01,35.02,28414.0,32.9825,32.9919,32.9261,32.9355,28414.0
2024-03-18 12:25:00,35.01,35.02,34.99,35.01,33397.0,32.9261,32.9355,32.9073,32.9261,33397.0
2024-03-18 12:30:00,35.0,35.1,35.0,35.09,32263.0,32.9167,33.0107,32.9167,33.0013,32263.0
2024-03-18 12:35:00,35.08,35.14,35.04,35.04,85798.0,32.9919,33.0483,32.9543,32.9543,85798.0
2024-03-18 12:40:00,35.05,35.08,35.04,35.08,15960.0,32.9637,32.9919,32.9543,32.9919,15960.0
2024-03-18 12:45:00,35.07,35.07,35.03,35.04,61164.0,32.9825,32.9825,32.9449,32.9543,61164.0
2024-03-18 12:50:00,35.04,35.05,34.99,35.01,30685.0,32.9543,32.9637,32.9073,32.9261,30685.0
2024-03-18 12:55:00,35.02,35.07,34.98,35.05,32403.0,32.9355,32.9825,32.8979,32.9637,32403.0
2024-03-18 13:00:00,35.04,35.06,35.04,35.05,19699.0,32.9543,32.9731,32.9543,32.9637,19699.0
2024-03-18 13:05:00,35.05,35.07,35.05,35.05,16971.0,32.9637,32.9825,32.9637,32.9637,16971.0
2024-03-18 13:10:00,35.05,35.09,35.05,35.07,22666.0,32.9637,33.0013,32.9637,32.9825,22666.0
2024-03-18 13:15:00,35.07,35.07,35.02,35.04,39271.0,32.9825,32.9825,32.9355,32.9543,39271.0
2024-03-18 13:20:00,35.04,35.05,35.01,35.04,24170.0,32.9543,32.9637,32.9261,32.9543,24170.0
2024-03-18 13:25:00,35.04,35.04,34.99,35.03,20312.0,32.9543,32.9543,32.9073,32.9449,20312.0
2024-03-18 13:30:00,35.04,35.04,35.0,35.01,40909.0,32.9543,32.9543,32.9167,32.9261,40909.0
2024-03-18 13:35:00,35.01,35.03,34.99,35.01,33124.0,32.9261,32.9449,32.9073,32.9261,33124.0
2024-03-18 13:40:00,35.01,35.01,34.95,34.98,39157.0,32.9261,32.9261,32.8696,32.8979,39157.0
2024-03-18 13:45:00,34.97,35.04,34.97,35.04,19667.0,32.8884,32.9543,32.8884,32.9543,19667.0
2024-03-18 13:50:00,35.04,35.05,35.02,35.04,14437.0,32.9543,32.9637,32.9355,32.9543,14437.0
2024-03-18 13:55:00,35.04,35.05,35.02,35.05,19949.0,32.9543,32.9637,32.9355,32.9637,19949.0
2024-03-18 14:00:00,35.05,35.05,35.0,35.02,27810.0,32.9637,32.9637,32.9167,32.9355,27810.0
2024-03-18 14:05:00,35.02,35.04,34.98,35.0,51311.0,32.9355,32.9543,32.8979,32.9167,51311.0
2024-03-18 14:10:00,35.0,35.03,34.98,35.0,25482.0,32.9167,32.9449,32.8979,32.9167,25482.0
2024-03-18 14:15:00,35.01,35.01,34.97,34.98,29998.0,32.9261,32.9261,32.8884,32.8979,29998.0
2024-03-18 14:20:00,34.98,35.0,34.97,35.0,14660.0,32.8979,32.9167,32.8884,32.9167,14660.0
2024-03-18 14:25:00,35.0,35.0,34.96,34.98,28403.0,32.9167,32.9167,32.879,32.8979,28403.0
2024-03-18 14:30:00,34.98,35.01,34.97,35.0,82944.0,32.8979,32.9261,32.8884,32.9167,82944.0
2024-03-18 14:35:00,35.0,35.03,34.99,35.02,35016.0,32.9167,32.9449,32.9073,32.9355,35016.0
2024-03-18 14:40:00,35.02,35.04,34.99,35.04,35764.0,32.9355,32.9543,32.9073,32.9543,35764.0
2024-03-18 14:45:00,35.04,35.09,35.0,35.05,281077.0,32.9543,33.0013,32.9167,32.9637,281077.0
2024-03-18 14:50:00,35.05,35.07,34.99,34.99,139619.0,32.9637,32.9825,32.9073,32.9073,139619.0
2024-03-18 14:55:00,35.0,35.03,34.98,35.01,54473.0,32.9167,32.9449,32.8979,32.9261,54473.0
2024-03-18 15:00:00,35.01,35.01,34.97,34.98,32624.0,32.9261,32.9261,32.8884,32.8979,32624.0
2024-03-18 15:05:00,34.98,35.02,34.96,35.0,38187.0,32.8979,32.9355,32.879,32.9167,38187.0
2024-03-18 15:10:00,35.0,35.01,34.98,34.98,33203.0,32.9167,32.9261,32.8979,32.8979,33203.0
2024-03-18 15:15:00,34.98,35.04,34.97,35.04,59621.0,32.8979,32.9543,32.8884,32.9543,59621.0
2024-03-18 15:20:00,35.04,35.06,34.98,34.98,49495.0,32.9543,32.9731,32.8979,32.8979,49495.0
2024-03-18 15:25:00,34.99,35.02,34.98,34.99,34832.0,32.9073,32.9355,32.8979,32.9073,34832.0
2024-03-18 15:30:00,34.99,35.01,34.96,35.01,31841.0,32.9073,32.9261,32.879,32.9261,31841.0
2024-03-18 15:35:00,35.01,35.05,34.96,34.97,120588.0,32.9261,32.9637,32.879,32.8884,120588.0
2024-03-18 15:40:00,34.97,35.0,34.96,34.98,51843.0,32.8884,32.9167,32.879,32.8979,51843.0
2024-03-18 15:45:00,34.97,34.97,34.91,34.93,79362.0,32.8884,32.8884,32.832,32.8508,79362.0
2024-03-18 15:50:00,34.92,34.93,34.86,34.93,124757.0,32.8414,32.8508,32.785,32.8508,124757.0
2024-03-18 15:55:00,34.93,34.94,34.88,34.93,387414.0,32.8508,32.8602,32.8038,32.8508,387414.0
2024-03-19 09:30:00,35.12,35.2,35.06,35.2,176349.0,33.0295,33.1048,32.9731,33.1048,176349.0
2024-03-19 09:35:00,35.2,35.3,35.15,35.25,84600.0,33.1048,33.1988,33.0577,33.1518,84600.0
2024-03-19 09:40:00,35.25,35.31,35.17,35.26,144128.0,33.1518,33.2082,33.0765,33.1612,144128.0
2024-03-19 09:45:00,35.26,35.33,35.18,35.2,137414.0,33.1612,33.227,33.0859,33.1048,137414.0
2024-03-19 09:50:00,35.2,35.28,35.17,35.21,243109.0,33.1048,33.18,33.0765,33.1142,243109.0
2024-03-19 09:55:00,35.21,35.25,35.14,35.24,115594.0,33.1142,33.1518,33.0483,33.1424,115594.0
2024-03-19 10:00:00,35.23,35.38,35.2,35.35,142888.0,33.133,33.274,33.1048,33.2458,142888.0
2024-03-19 10:05:00,35.36,35.36,35.3,35.32,73512.0,33.2552,33.2552,33.1988,33.2176,73512.0
2024-03-19 10:10:00,35.32,35.39,35.31,35.39,88684.0,33.2176,33.2834,33.2082,33.2834,88684.0
2024-03-19 10:15:00,35.39,35.41,35.33,35.36,45650.0,33.2834,33.3023,33.227,33.2552,45650.0
2024-03-19 10:20:00,35.34,35.4,35.29,35.35,268505.0,33.2364,33.2929,33.1894,33.2458,268505.0
2024-03-19 10:25:00,35.36,35.41,35.33,35.41,106124.0,33.2552,33.3023,33.227,33.3023,106124.0
2024-03-19 10:30:00,35.41,35.42,35.35,35.38,161315.0,33.3023,33.3117,33.2458,33.274,161315.0
2024-03-19 10:35:00,35.37,35.5,35.37,35.49,111093.0,33.2646,33.3869,33.2646,33.3775,111093.0
2024-03-19 10:40:00,35.5,35.53,35.41,35.47,102118.0,33.3869,33.4151,33.3023,33.3587,102118.0
2024-03-19 10:45:00,35.48,35.52,35.42,35.5,102043.0,33.3681,33.4057,33.3117,33.3869,102043.0
2024-03-19 10:50:00,35.5,35.51,35.41,35.43,74986.0,33.3869,33.3963,33.3023,33.3211,74986.0
2024-03-19 10:55:00,35.43,35.52,35.42,35.51,82510.0,33.3211,33.4057,33.3117,33.3963,82510.0
2024-03-19 11:00:00,35.51,35.57,35.49,35.55,77163.0,33.3963,33.4527,33.3775,33.4339,77163.0
2024-03-19 11:05:00,35.54,35.57,35.52,35.57,40326.0,33.4245,33.4527,33.4057,33.4527,40326.0
2024-03-19 11:10:00,35.57,35.62,35.55,35.6,40152.0,33.4527,33.4998,33.4339,33.4809,40152.0
2024-03-19 11:15:00,35.61,35.62,35.57,35.58,23701.0,33.4904,33.4998,33.4527,33.4621,23701.0
2024-03-19 11:20:00,35.58,35.63,35.58,35.63,24597.0,33.4621,33.5092,33.4621,33.5092,24597.0
2024-03-19 11:25:00,35.63,35.63,35.52,35.55,142759.0,33.5092,33.5092,33.4057,33.4339,142759.0
2024-03-19 11:30:00,35.55,35.61,35.54,35.55,52277.0,33.4339,33.4904,33.4245,33.4339,52277.0
2024-03-19 11:35:00,35.55,35.59,35.54,35.59,32720.0,33.4339,33.4715,33.4245,33.4715,32720.0
2024-03-19 11:40:00,35.59,35.61,35.57,35.59,27176.0,33.4715,33.4904,33.4527,33.4715,27176.0
2024-03-19 11:45:00,35.59,35.63,35.57,35.62,48781.0,33.4715,33.5092,33.4527,33.4998,48781.0
2024-03-19 11:50:00,35.62,35.63,35.6,35.63,19501.0,33.4998,33.5092,33.4809,33.5092,19501.0
2024-03-19 11:55:00,35.62,35.64,35.61,35.62,30982.0,33.4998,33.5186,33.4904,33.4998,30982.0
2024-03-19 12:00:00,35.62,35.62,35.57,35.59,47259.0,33.4998,33.4998,33.4527,33.4715,47259.0
2024-03-19 12:05:00,35.59,35.61,35.57,35.61,32036.0,33.4715,33.4904,33.4527,33.4904,32036.0
2024-03-19 12:10:00,35.61,35.63,35.59,35.62,49230.0,33.4904,33.5092,33.4715,33.4998,49230.0
2024-03-19 12:15:00,35.62,35.66,35.57,35.58,123860.0,33.4998,33.5374,33.4527,33.4621,123860.0
2024-03-19 12:20:00,35.58,35.63,35.56,35.62,87307.0,33.4621,33.5092,33.4433,33.4998,87307.0
2024-03-19 12:25:00,35.62,35.63,35.58,35.62,25525.0,33.4998,33.5092,33.4621,33.4998,25525.0
2024-03-19 12:30:00,35.61,35.65,35.61,35.64,38575.0,33.4904,33.528,33.4904,33.5186,38575.0
2024-03-19 12:35:00,35.64,35.68,35.63,35.67,72874.0,33.5186,33.5562,33.5092,33.5468,72874.0
2024-03-19 12:40:00,35.68,35.69,35.64,35.68,29864.0,33.5562,33.5656,33.5186,33.5562,29864.0
2024-03-19 12:45:00,35.68,35.68,35.64,35.66,41678.0,33.5562,33.5562,33.5186,33.5374,41678.0
2024-03-19 12:50:00,35.66,35.67,35.64,35.66,24905.0,33.5374,33.5468,33.5186,33.5374,24905.0
2024-03-19 12:55:00,35.66,35.66,35.6,35.62,25856.0,33.5374,33.5374,33.4809,33.4998,25856.0
2024-03-19 13:00:00,35.62,35.68,35.58,35.58,44036.0,33.4998,33.5562,33.4621,33.4621,44036.0
2024-03-19 13:05:00,35.57,35.58,35.55,35.55,28215.0,33.4527,33.4621,33.4339,33.4339,28215.0
2024-03-19 13:10:00,35.55,35.57,35.52,35.52,29068.0,33.4339,33.4527,33.4057,33.4057,29068.0
2024-03-19 13:15:00,35.52,35.53,35.5,35.52,85760.0,33.4057,33.4151,33.3869,33.4057,85760.0
2024-03-19 13:20:00,35.52,35.53,35.48,35.52,82561.0,33.4057,33.4151,33.3681,33.4057,82561.0
2024-03-19 13:25:00,35.52,35.54,35.49,35.53,30302.0,33.4057,33.4245,33.3775,33.4151,30302.0
2024-03-19 13:30:00,35.52,35.55,35.5,35.5,25529.0,33.4057,33.4339,33.3869,33.3869,25529.0
2024-03-19 13:35:00,35.5,35.56,35.49,35.54,36327.0,33.3869,33.4433,33.3775,33.4245,36327.0
2024-03-19 13:40:00,35.55,35.56,35.54,35.55,40287.0,33.4339,33.4433,33.4245,33.4339,40287.0
2024-03-19 13:45:00,35.55,35.56,35.51,35.52,47092.0,33.4339,33.4433,33.3963,33.4057,47092.0
2024-03-19 13:50:00,35.51,35.56,35.5,35.54,50443.0,33.3963,33.4433,33.3869,33.4245,50443.0
2024-03-19 13:55:00,35.54,35.56,35.53,35.55,30379.0,33.4245,33.4433,33.4151,33.4339,30379.0
2024-03-19 14:00:00,35.54,35.55,35.48,35.52,68000.0,33.4245,33.4339,33.3681,33.4057,68000.0
2024-03-19 14:05:00,35.53,35.54,35.48,35.48,32177.0,33.4151,33.4245,33.3681,33.3681,32177.0
2024-03-19 14:10:00,35.48,35.49,35.45,35.45,88032.0,33.3681,33.3775,33.3399,33.3399,88032.0
2024-03-19 14:15:00,35.45,35.47,35.39,35.41,82771.0,33.3399,33.3587,33.2834,33.3023,82771.0
2024-03-19 14:20:00,35.4,35.47,35.4,35.47,31878.0,33.2929,33.3587,33.2929,33.3587,31878.0
2024-03-19 14:25:00,35.47,35.5,35.46,35.5,33286.0,33.3587,33.3869,33.3493,33.3869,33286.0
2024-03-19 14:30:00,35.5,35.51,35.47,35.48,46067.0,33.3869,33.3963,33.3587,33.3681,46067.0
2024-03-19 14:35:00,35.48,35.54,35.47,35.53,151170.0,33.3681,33.4245,33.3587,33.4151,151170.0
2024-03-19 14:40:00,35.54,35.58,35.53,35.57,35368.0,33.4245,33.4621,33.4151,33.4527,35368.0
2024-03-19 14:45:00,35.57,35.59,35.54,35.59,48959.0,33.4527,33.4715,33.4245,33.4715,48959.0
2024-03-19 14:50:00,35.59,35.59,35.54,35.55,51007.0,33.4715,33.4715,33.4245,33.4339,51007.0
2024-03-19 14:55:00,35.54,35.57,35.52,35.55,149666.0,33.4245,33.4527,33.4057,33.4339,149666.0
2024-03-19 15:00:00,35.55,35.58,35.54,35.55,44076.0,33.4339,33.4621,33.4245,33.4339,44076.0
2024-03-19 15:05:00,35.55,35.58,35.53,35.57,96284.0,33.4339,33.4621,33.4151,33.4527,96284.0
2024-03-19 15:10:00,35.56,35.58,35.55,35.58,63373.0,33.4433,33.4621,33.4339,33.4621,63373.0
2024-03-19 15:15:00,35.58,35.6,35.55,35.59,55010.0,33.4621,33.4809,33.4339,33.4715,55010.0
2024-03-19 15:20:00,35.58,35.59,35.54,35.58,88619.0,33.4621,33.4715,33.4245,33.4621,88619.0
2024-03-19 15:25:00,35.57,35.6,35.56,35.58,55492.0,33.4527,33.4809,33.4433,33.4621,55492.0
2024-03-19 15:30:00,35.58,35.62,35.56,35.6,99795.0,33.4621,33.4998,33.4433,33.4809,99795.0
2024-03-19 15:35:00,35.61,35.64,35.59,35.64,85030.0,33.4904,33.5186,33.4715,33.5186,85030.0
2024-03-19 15:40:00,35.63,35.67,35.63,35.65,227732.0,33.5092,33.5468,33.5092,33.528,227732.0
2024-03-19 15:45:00,35.66,35.66,35.59,35.63,301969.0,33.5374,33.5374,33.4715,33.5092,301969.0
2024-03-19 15:50:00,35.63,35.67,35.57,35.66,378763.0,33.5092,33.5468,33.4527,33.5374,378763.0
2024-03-19 15:55:00,35.66,35.71,35.63,35.71,977517.0,33.5374,33.5844,33.5092,33.5844,977517.0
2024-03-20 09:30:00,35.41,35.65,35.35,35.61,170678.0,33.3023,33.528,33.2458,33.4904,170678.0
2024-03-20 09:35:00,35.63,35.68,35.55,35.66,55844.0,33.5092,33.5562,33.4339,33.5374,55844.0
2024-03-20 09:40:00,35.65,35.73,35.64,35.72,58728.0,33.528,33.6032,33.5186,33.5938,58728.0
2024-03-20 09:45:00,35.73,35.8,35.65,35.8,124068.0,33.6032,33.669,33.528,33.669,124068.0
2024-03-20 09:50:00,35.81,35.85,35.76,35.82,67949.0,33.6784,33.7161,33.6314,33.6879,67949.0
2024-03-20 09:55:00,35.81,35.89,35.78,35.88,49270.0,33.6784,33.7537,33.6502,33.7443,49270.0
2024-03-20 10:00:00,35.88,35.9,35.78,35.8,58775.0,33.7443,33.7631,33.6502,33.669,58775.0
2024-03-20 10:05:00,35.8,35.87,35.77,35.86,50842.0,33.669,33.7349,33.6408,33.7255,50842.0
2024-03-20 10:10:00,35.87,35.87,35.8,35.84,56652.0,33.7349,33.7349,33.669,33.7067,56652.0
2024-03-20 10:15:00,35.84,35.87,35.8,35.8,73007.0,33.7067,33.7349,33.669,33.669,73007.0
2024-03-20 10:20:00,35.8,35.91,35.77,35.91,79274.0,33.669,33.7725,33.6408,33.7725,79274.0
2024-03-20 10:25:00,35.91,35.91,35.85,35.88,96951.0,33.7725,33.7725,33.7161,33.7443,96951.0
2024-03-20 10:30:00,35.88,35.95,35.85,35.86,44609.0,33.7443,33.8101,33.7161,33.7255,44609.0
2024-03-20 10:35:00,35.85,35.87,35.8,35.8,39244.0,33.7161,33.7349,33.669,33.669,39244.0
2024-03-20 10:40:00,35.8,35.83,35.77,35.79,58099.0,33.669,33.6973,33.6408,33.6596,58099.0
2024-03-20 10:45:00,35.79,35.84,35.77,35.81,55903.0,33.6596,33.7067,33.6408,33.6784,55903.0
2024-03-20 10:50:00,35.8,35.81,35.75,35.77,62960.0,33.669,33.6784,33.622,33.6408,62960.0
2024-03-20 10:55:00,35.78,35.83,35.75,35.82,57976.0,33.6502,33.6973,33.622,33.6879,57976.0
2024-03-20 11:00:00,35.82,35.84,35.8,35.81,37736.0,33.6879,33.7067,33.669,33.6784,37736.0
2024-03-20 11:05:00,35.8,35.85,35.78,35.84,30024.0,33.669,33.7161,33.6502,33.7067,30024.0
2024-03-20 11:10:00,35.84,35.86,35.8,35.83,54183.0,33.7067,33.7255,33.669,33.6973,54183.0
2024-03-20 11:15:00,35.84,35.88,35.81,35.84,58462.0,33.7067,33.7443,33.6784,33.7067,58462.0
2024-03-20 11:20:00,35.84,35.87,35.83,35.84,15501.0,33.7067,33.7349,33.6973,33.7067,15501.0
2024-03-20 11:25:00,35.84,35.85,35.82,35.85,21189.0,33.7067,33.7161,33.6879,33.7161,21189.0
2024-03-20 11:30:00,35.84,35.85,35.8,35.8,35092.0,33.7067,33.7161,33.669,33.669,35092.0
2024-03-20 11:35:00,35.8,35.85,35.8,35.82,16884.0,33.669,33.7161,33.669,33.6879,16884.0
2024-03-20 11:40:00,35.81,35.84,35.8,35.82,32033.0,33.6784,33.7067,33.669,33.6879,32033.0
2024-03-20 11:45:00,35.82,35.83,35.8,35.81,22804.0,33.6879,33.6973,33.669,33.6784,22804.0
2024-03-20 11:50:00,35.81,35.84,35.8,35.82,69438.0,33.6784,33.7067,33.669,33.6879,69438.0
2024-03-20 11:55:00,35.82,35.86,35.81,35.84,57502.0,33.6879,33.7255,33.6784,33.7067,57502.0
2024-03-20 12:00:00,35.84,35.89,35.83,35.85,47402.0,33.7067,33.7537,33.6973,33.7161,47402.0
2024-03-20 12:05:00,35.85,35.88,35.84,35.85,48547.0,33.7161,33.7443,33.7067,33.7161,48547.0
2024-03-20 12:10:00,35.86,35.9,35.85,35.9,23266.0,33.7255,33.7631,33.7161,33.7631,23266.0
2024-03-20 12:15:00,35.9,35.91,35.86,35.87,22710.0,33.7631,33.7725,33.7255,33.7349,22710.0
2024-03-20 12:20:00,35.87,35.87,35.84,35.86,31076.0,33.7349,33.7349,33.7067,33.7255,31076.0
2024-03-20 12:25:00,35.85,35.89,35.84,35.88,28918.0,33.7161,33.7537,33.7067,33.7443,28918.0
2024-03-20 12:30:00,35.87,35.87,35.83,35.84,30090.0,33.7349,33.7349,33.6973,33.7067,30090.0
2024-03-20 12:35:00,35.84,35.84,35.76,35.77,34083.0,33.7067,33.7067,33.6314,33.6408,34083.0
2024-03-20 12:40:00,35.77,35.79,35.76,35.77,32687.0,33.6408,33.6596,33.6314,33.6408,32687.0
2024-03-20 12:45:00,35.77,35.84,35.77,35.83,40833.0,33.6408,33.7067,33.6408,33.6973,40833.0
2024-03-20 12:50:00,35.83,35.89,35.82,35.89,26891.0,33.6973,33.7537,33.6879,33.7537,26891.0
2024-03-20 12:55:00,35.89,35.9,35.87,35.87,16202.0,33.7537,33.7631,33.7349,33.7349,16202.0
2024-03-20 13:00:00,35.87,35.87,35.84,35.86,26638.0,33.7349,33.7349,33.7067,33.7255,26638.0
2024-03-20 13:05:00,35.87,35.89,35.84,35.89,41348.0,33.7349,33.7537,33.7067,33.7537,41348.0
2024-03-20 13:10:00,35.89,35.89,35.86,35.87,25266.0,33.7537,33.7537,33.7255,33.7349,25266.0
2024-03-20 13:15:00,35.87,35.89,35.86,35.88,33344.0,33.7349,33.7537,33.7255,33.7443,33344.0
2024-03-20 13:20:00,35.87,35.89,35.87,35.89,24429.0,33.7349,33.7537,33.7349,33.7537,24429.0
2024-03-20 13:25:00,35.89,35.89,35.84,35.85,21181.0,33.7537,33.7537,33.7067,33.7161,21181.0
2024-03-20 13:30:00,35.86,35.87,35.84,35.84,26634.0,33.7255,33.7349,33.7067,33.7067,26634.0
2024-03-20 13:35:00,35.85,35.86,35.84,35.84,15802.0,33.7161,33.7255,33.7067,33.7067,15802.0
2024-03-20 13:40:00,35.84,35.85,35.78,35.79,25053.0,33.7067,33.7161,33.6502,33.6596,25053.0
2024-03-20 13:45:00,35.79,35.81,35.77,35.78,21373.0,33.6596,33.6784,33.6408,33.6502,21373.0
2024-03-20 13:50:00,35.78,35.79,35.75,35.77,15278.0,33.6502,33.6596,33.622,33.6408,15278.0
2024-03-20 13:55:00,35.77,35.81,35.73,35.73,46127.0,33.6408,33.6784,33.6032,33.6032,46127.0
2024-03-20 14:00:00,35.74,36.04,35.74,36.03,108207.0,33.6126,33.8948,33.6126,33.8854,108207.0
2024-03-20 14:05:00,36.03,36.11,35.93,35.95,47924.0,33.8854,33.9606,33.7913,33.8101,47924.0
2024-03-20 14:10:00,35.97,36.05,35.96,35.99,49124.0,33.8289,33.9042,33.8195,33.8477,49124.0
2024-03-20 14:15:00,35.99,36.08,35.96,36.06,176105.0,33.8477,33.9324,33.8195,33.9136,176105.0
2024-03-20 14:20:00,36.06,36.14,36.06,36.14,187830.0,33.9136,33.9888,33.9136,33.9888,187830.0
2024-03-20 14:25:00,36.14,36.24,36.13,36.23,61222.0,33.9888,34.0829,33.9794,34.0734,61222.0
2024-03-20 14:30:00,36.24,36.26,36.1,36.11,96408.0,34.0829,34.1017,33.9512,33.9606,96408.0
2024-03-20 14:35:00,36.11,36.31,36.08,36.29,201396.0,33.9606,34.1487,33.9324,34.1299,201396.0
2024-03-20 14:40:00,36.29,36.42,36.23,36.33,100214.0,34.1299,34.2521,34.0734,34.1675,100214.0
2024-03-20 14:45:00,36.34,36.64,36.33,36.61,126743.0,34.1769,34.459,34.1675,34.4308,126743.0
2024-03-20 14:50:00,36.6,36.6,36.45,36.55,138632.0,34.4214,34.4214,34.2804,34.3744,138632.0
2024-03-20 14:55:00,36.55,36.7,36.55,36.63,78674.0,34.3744,34.5155,34.3744,34.4496,78674.0
2024-03-20 15:00:00,36.63,36.76,36.63,36.68,210720.0,34.4496,34.5719,34.4496,34.4967,210720.0
2024-03-20 15:05:00,36.68,36.76,36.63,36.73,137079.0,34.4967,34.5719,34.4496,34.5437,137079.0
2024-03-20 15:10:00,36.74,36.75,36.62,36.66,117743.0,34.5531,34.5625,34.4402,34.4779,117743.0
2024-03-20 15:15:00,36.66,36.81,36.63,36.79,90596.0,34.4779,34.6189,34.4496,34.6001,90596.0
2024-03-20 15:20:00,36.8,36.84,36.73,36.76,96673.0,34.6095,34.6471,34.5437,34.5719,96673.0
2024-03-20 15:25:00,36.75,36.86,36.74,36.82,142887.0,34.5625,34.6659,34.5531,34.6283,142887.0
2024-03-20 15:30:00,36.81,36.88,36.78,36.83,144340.0,34.6189,34.6848,34.5907,34.6377,144340.0
2024-03-20 15:35:00,36.84,36.84,36.62,36.69,115485.0,34.6471,34.6471,34.4402,34.5061,115485.0
2024-03-20 15:40:00,36.7,36.8,36.69,36.79,100752.0,34.5155,34.6095,34.5061,34.6001,100752.0
2024-03-20 15:45:00,36.79,36.86,36.72,36.72,177259.0,34.6001,34.6659,34.5343,34.5343,177259.0
2024-03-20 15:50:00,36.72,36.76,36.68,36.75,233613.0,34.5343,34.5719,34.4967,34.5625,233613.0
2024-03-20 15:55:00,36.75,36.85,36.71,36.84,1053671.0,34.5625,34.6565,34.5249,34.6471,1053671.0
2024-03-21 09:30:00,37.02,37.6,37.02,37.58,242891.0,34.8164,35.3619,34.8164,35.3431,242891.0
2024-03-21 09:35:00,37.58,37.78,37.54,37.77,196081.0,35.3431,35.5312,35.3055,35.5218,196081.0
2024-03-21 09:40:00,37.77,37.87,37.72,37.8,127611.0,35.5218,35.6158,35.4748,35.55,127611.0
2024-03-21 09:45:00,37.79,37.85,37.62,37.74,228282.0,35.5406,35.597,35.3807,35.4936,228282.0
2024-03-21 09:50:00,37.75,37.77,37.56,37.66,127224.0,35.503,35.5218,35.3243,35.4183,127224.0
2024-03-21 09:55:00,37.67,37.68,37.54,37.64,85270.0,35.4277,35.4371,35.3055,35.3995,85270.0
2024-03-21 10:00:00,37.63,37.75,37.62,37.73,121681.0,35.3901,35.503,35.3807,35.4842,121681.0
2024-03-21 10:05:00,37.73,37.75,37.65,37.7,117140.0,35.4842,35.503,35.4089,35.4559,117140.0
2024-03-21 10:10:00,37.71,37.72,37.64,37.69,109471.0,35.4654,35.4748,35.3995,35.4465,109471.0
2024-03-21 10:15:00,37.69,37.82,37.64,37.82,166369.0,35.4465,35.5688,35.3995,35.5688,166369.0
2024-03-21 10:20:00,37.82,37.83,37.69,37.73,143258.0,35.5688,35.5782,35.4465,35.4842,143258.0
2024-03-21 10:25:00,37.72,37.8,37.71,37.76,92234.0,35.4748,35.55,35.4654,35.5124,92234.0
2024-03-21 10:30:00,37.76,37.81,37.71,37.73,91018.0,35.5124,35.5594,35.4654,35.4842,91018.0
2024-03-21 10:35:00,37.72,37.78,37.72,37.76,85268.0,35.4748,35.5312,35.4748,35.5124,85268.0
2024-03-21 10:40:00,37.76,37.86,37.73,37.79,376892.0,35.5124,35.6064,35.4842,35.5406,376892.0
2024-03-21 10:45:00,37.8,37.81,37.74,37.76,162831.0,35.55,35.5594,35.4936,35.5124,162831.0
2024-03-21 10:50:00,37.77,37.8,37.74,37.77,145075.0,35.5218,35.55,35.4936,35.5218,145075.0
2024-03-21 10:55:00,37.77,37.82,37.75,37.8,137261.0,35.5218,35.5688,35.503,35.55,137261.0
2024-03-21 11:00:00,37.81,37.82,37.62,37.64,288645.0,35.5594,35.5688,35.3807,35.3995,288645.0
2024-03-21 11:05:00,37.64,37.72,37.61,37.63,238286.0,35.3995,35.4748,35.3713,35.3901,238286.0
2024-03-21 11:10:00,37.63,37.68,37.63,37.66,70483.0,35.3901,35.4371,35.3901,35.4183,70483.0
2024-03-21 11:15:00,37.67,37.74,37.64,37.65,67708.0,35.4277,35.4936,35.3995,35.4089,67708.0
2024-03-21 11:20:00,37.65,37.66,37.58,37.59,69151.0,35.4089,35.4183,35.3431,35.3525,69151.0
2024-03-21 11:25:00,37.59,37.62,37.56,37.61,96825.0,35.3525,35.3807,35.3243,35.3713,96825.0
2024-03-21 11:30:00,37.61,37.68,37.58,37.66,63602.0,35.3713,35.4371,35.3431,35.4183,63602.0
2024-03-21 11:35:00,37.67,37.72,37.66,37.71,77895.0,35.4277,35.4748,35.4183,35.4654,77895.0
2024-03-21 11:40:00,37.71,37.71,37.68,37.7,84576.0,35.4654,35.4654,35.4371,35.4559,84576.0
2024-03-21 11:45:00,37.7,37.78,37.7,37.76,126760.0,35.4559,35.5312,35.4559,35.5124,126760.0
2024-03-21 11:50:00,37.76,37.79,37.74,37.77,61903.0,35.5124,35.5406,35.4936,35.5218,61903.0
2024-03-21 11:55:00,37.78,37.85,37.77,37.84,59455.0,35.5312,35.597,35.5218,35.5876,59455.0
2024-03-21 12:00:00,37.84,37.85,37.78,37.81,95719.0,35.5876,35.597,35.5312,35.5594,95719.0
2024-03-21 12:05:00,37.82,37.89,37.82,37.84,129977.0,35.5688,35.6346,35.5688,35.5876,129977.0
2024-03-21 12:10:00,37.84,37.85,37.78,37.79,48832.0,35.5876,35.597,35.5312,35.5406,48832.0
2024-03-21 12:15:00,37.79,37.84,37.78,37.8,188198.0,35.5406,35.5876,35.5312,35.55,188198.0
2024-03-21 12:20:00,37.8,37.83,37.78,37.83,83893.0,35.55,35.5782,35.5312,35.5782,83893.0
2024-03-21 12:25:00,37.83,37.85,37.79,37.8,56838.0,35.5782,35.597,35.5406,35.55,56838.0
2024-03-21 12:30:00,37.8,37.82,37.78,37.81,54594.0,35.55,35.5688,35.5312,35.5594,54594.0
2024-03-21 12:35:00,37.81,37.81,37.73,37.75,92815.0,35.5594,35.5594,35.4842,35.503,92815.0
2024-03-21 12:40:00,37.75,37.8,37.74,37.79,48014.0,35.503,35.55,35.4936,35.5406,48014.0
2024-03-21 12:45:00,37.78,37.82,37.77,37.8,49920.0,35.5312,35.5688,35.5218,35.55,49920.0
2024-03-21 12:50:00,37.81,37.85,37.81,37.85,63345.0,35.5594,35.597,35.5594,35.597,63345.0
2024-03-21 12:55:00,37.84,37.87,37.84,37.87,64595.0,35.5876,35.6158,35.5876,35.6158,64595.0
2024-03-21 13:00:00,37.86,37.89,37.79,37.84,67988.0,35.6064,35.6346,35.5406,35.5876,67988.0
2024-03-21 13:05:00,37.84,37.89,37.83,37.88,79241.0,35.5876,35.6346,35.5782,35.6252,79241.0
2024-03-21 13:10:00,37.88,37.9,37.86,37.87,64629.0,35.6252,35.644,35.6064,35.6158,64629.0
2024-03-21 13:15:00,37.88,37.9,37.87,37.89,24382.0,35.6252,35.644,35.6158,35.6346,24382.0
2024-03-21 13:20:00,37.89,37.9,37.84,37.85,100377.0,35.6346,35.644,35.5876,35.597,100377.0
2024-03-21 13:25:00,37.85,37.87,37.84,37.87,43712.0,35.597,35.6158,35.5876,35.6158,43712.0
2024-03-21 13:30:00,37.87,37.9,37.86,37.88,42364.0,35.6158,35.644,35.6064,35.6252,42364.0
2024-03-21 13:35:00,37.88,37.89,37.85,37.88,34917.0,35.6252,35.6346,35.597,35.6252,34917.0
2024-03-21 13:40:00,37.88,37.89,37.85,37.88,34968.0,35.6252,35.6346,35.597,35.6252,34968.0
2024-03-21 13:45:00,37.88,37.9,37.87,37.88,43010.0,35.6252,35.644,35.6158,35.6252,43010.0
2024-03-21 13:50:00,37.88,37.89,37.84,37.84,44940.0,35.6252,35.6346,35.5876,35.5876,44940.0
2024-03-21 13:55:00,37.85,37.87,37.83,37.84,59993.0,35.597,35.6158,35.5782,35.5876,59993.0
2024-03-21 14:00:00,37.85,37.89,37.84,37.88,67791.0,35.597,35.6346,35.5876,35.6252,67791.0
2024-03-21 14:05:00,37.88,37.9,37.86,37.89,79460.0,35.6252,35.644,35.6064,35.6346,79460.0
2024-03-21 14:10:00,37.89,37.91,37.84,37.84,95327.0,35.6346,35.6534,35.5876,35.5876,95327.0
2024-03-21 14:15:00,37.84,37.86,37.8,37.82,67213.0,35.5876,35.6064,35.55,35.5688,67213.0
2024-03-21 14:20:00,37.82,37.85,37.8,37.85,38030.0,35.5688,35.597,35.55,35.597,38030.0
2024-03-21 14:25:00,37.84,37.87,37.84,37.84,55447.0,35.5876,35.6158,35.5876,35.5876,55447.0
2024-03-21 14:30:00,37.84,37.89,37.84,37.89,44060.0,35.5876,35.6346,35.5876,35.6346,44060.0
2024-03-21 14:35:00,37.89,37.9,37.86,37.87,75410.0,35.6346,35.644,35.6064,35.6158,75410.0
2024-03-21 14:40:00,37.87,37.96,37.86,37.95,64816.0,35.6158,35.7005,35.6064,35.6911,64816.0
2024-03-21 14:45:00,37.95,37.96,37.91,37.91,43312.0,35.6911,35.7005,35.6534,35.6534,43312.0
2024-03-21 14:50:00,37.91,37.92,37.88,37.91,54962.0,35.6534,35.6629,35.6252,35.6534,54962.0
2024-03-21 14:55:00,37.9,37.92,37.89,37.91,57488.0,35.644,35.6629,35.6346,35.6534,57488.0
2024-03-21 15:00:00,37.91,37.93,37.89,37.92,79274.0,35.6534,35.6723,35.6346,35.6629,79274.0
2024-03-21 15:05:00,37.92,37.96,37.91,37.96,77956.0,35.6629,35.7005,35.6534,35.7005,77956.0
2024-03-21 15:10:00,37.95,37.97,37.95,37.97,65097.0,35.6911,35.7099,35.6911,35.7099,65097.0
2024-03-21 15:15:00,37.96,38.04,37.96,38.02,158209.0,35.7005,35.7757,35.7005,35.7569,158209.0
2024-03-21 15:20:00,38.02,38.04,37.99,38.02,79917.0,35.7569,35.7757,35.7287,35.7569,79917.0
2024-03-21 15:25:00,38.02,38.07,38.02,38.05,77080.0,35.7569,35.8039,35.7569,35.7851,77080.0
2024-03-21 15:30:00,38.05,38.1,38.01,38.02,112036.0,35.7851,35.8321,35.7475,35.7569,112036.0
2024-03-21 15:35:00,38.02,38.04,37.96,37.98,195103.0,35.7569,35.7757,35.7005,35.7193,195103.0
2024-03-21 15:40:00,37.98,38.01,37.95,38.0,94785.0,35.7193,35.7475,35.6911,35.7381,94785.0
2024-03-21 15:45:00,37.99,38.03,37.98,38.02,213988.0,35.7287,35.7663,35.7193,35.7569,213988.0
2024-03-21 15:50:00,38.02,38.04,37.97,38.0,442959.0,35.7569,35.7757,35.7099,35.7381,442959.0
2024-03-21 15:55:00,38.0,38.09,37.98,38.06,1127275.0,35.7381,35.8227,35.7193,35.7945,1127275.0
2024-03-22 09:30:00,38.27,38.55,38.22,38.29,266529.0,35.992,36.2554,35.945,36.0108,266529.0
2024-03-22 09:35:00,38.3,38.31,38.11,38.27,87871.0,36.0202,36.0296,35.8415,35.992,87871.0
2024-03-22 09:40:00,38.27,38.28,38.06,38.09,65061.0,35.992,36.0014,35.7945,35.8227,65061.0
2024-03-22 09:45:00,38.09,38.13,38.0,38.07,121127.0,35.8227,35.8604,35.7381,35.8039,121127.0
2024-03-22 09:50:00,38.07,38.12,38.01,38.02,114361.0,35.8039,35.8509,35.7475,35.7569,114361.0
2024-03-22 09:55:00,38.01,38.09,37.98,38.02,84268.0,35.7475,35.8227,35.7193,35.7569,84268.0
2024-03-22 10:00:00,38.02,38.12,37.99,38.02,104047.0,35.7569,35.8509,35.7287,35.7569,104047.0
2024-03-22 10:05:00,38.01,38.09,37.97,38.0,100570.0,35.7475,35.8227,35.7099,35.7381,100570.0
2024-03-22 10:10:00,38.0,38.01,37.78,37.79,147694.0,35.7381,35.7475,35.5312,35.5406,147694.0
2024-03-22 10:15:00,37.78,37.85,37.77,37.81,62771.0,35.5312,35.597,35.5218,35.5594,62771.0
2024-03-22 10:20:00,37.82,37.82,37.7,37.7,74890.0,35.5688,35.5688,35.4559,35.4559,74890.0
2024-03-22 10:25:00,37.71,37.76,37.67,37.72,72839.0,35.4654,35.5124,35.4277,35.4748,72839.0
2024-03-22 10:30:00,37.72,37.79,37.71,37.75,68312.0,35.4748,35.5406,35.4654,35.503,68312.0
2024-03-22 10:35:00,37.74,37.79,37.72,37.73,87188.0,35.4936,35.5406,35.4748,35.4842,87188.0
2024-03-22 10:40:00,37.73,37.73,37.57,37.59,67054.0,35.4842,35.4842,35.3337,35.3525,67054.0
2024-03-22 10:45:00,37.59,37.68,37.57,37.61,88079.0,35.3525,35.4371,35.3337,35.3713,88079.0
2024-03-22 10:50:00,37.61,37.72,37.6,37.7,50340.0,35.3713,35.4748,35.3619,35.4559,50340.0
2024-03-22 10:55:00,37.7,37.75,37.69,37.73,85439.0,35.4559,35.503,35.4465,35.4842,85439.0
2024-03-22 11:00:00,37.73,37.75,37.7,37.73,52452.0,35.4842,35.503,35.4559,35.4842,52452.0
2024-03-22 11:05:00,37.73,37.75,37.62,37.63,48059.0,35.4842,35.503,35.3807,35.3901,48059.0
2024-03-22 11:10:00,37.64,37.68,37.62,37.68,55671.0,35.3995,35.4371,35.3807,35.4371,55671.0
2024-03-22 11:15:00,37.68,37.72,37.65,37.72,68779.0,35.4371,35.4748,35.4089,35.4748,68779.0
2024-03-22 11:20:00,37.72,37.77,37.7,37.77,75166.0,35.4748,35.5218,35.4559,35.5218,75166.0
2024-03-22 11:25:00,37.77,37.81,37.75,37.81,58904.0,35.5218,35.5594,35.503,35.5594,58904.0
2024-03-22 11:30:00,37.81,37.83,37.79,37.82,56562.0,35.5594,35.5782,35.5406,35.5688,56562.0
2024-03-22 11:35:00,37.82,37.82,37.77,37.77,109491.0,35.5688,35.5688,35.5218,35.5218,109491.0
2024-03-22 11:40:00,37.78,37.79,37.77,37.79,60240.0,35.5312,35.5406,35.5218,35.5406,60240.0
2024-03-22 11:45:00,37.78,37.8,37.71,37.72,102681.0,35.5312,35.55,35.4654,35.4748,102681.0
2024-03-22 11:50:00,37.72,37.72,37.66,37.69,48127.0,35.4748,35.4748,35.4183,35.4465,48127.0
2024-03-22 11:55:00,37.69,37.74,37.67,37.73,25772.0,35.4465,35.4936,35.4277,35.4842,25772.0
2024-03-22 12:00:00,37.72,37.72,37.67,37.71,52334.0,35.4748,35.4748,35.4277,35.4654,52334.0
2024-03-22 12:05:00,37.7,37.75,37.7,37.7,59117.0,35.4559,35.503,35.4559,35.4559,59117.0
2024-03-22 12:10:00,37.7,37.72,37.69,37.72,26342.0,35.4559,35.4748,35.4465,35.4748,26342.0
2024-03-22 12:15:00,37.72,37.75,37.71,37.73,56091.0,35.4748,35.503,35.4654,35.4842,56091.0
2024-03-22 12:20:00,37.73,37.77,37.7,37.77,132001.0,35.4842,35.5218,35.4559,35.5218,132001.0
2024-03-22 12:25:00,37.77,37.77,37.72,37.77,39176.0,35.5218,35.5218,35.4748,35.5218,39176.0
2024-03-22 12:30:00,37.77,37.77,37.67,37.69,308697.0,35.5218,35.5218,35.4277,35.4465,308697.0
2024-03-22 12:35:00,37.69,37.7,37.65,37.67,90939.0,35.4465,35.4559,35.4089,35.4277,90939.0
2024-03-22 12:40:00,37.67,37.71,37.66,37.7,49259.0,35.4277,35.4654,35.4183,35.4559,49259.0
2024-03-22 12:45:00,37.7,37.72,37.68,37.72,52073.0,35.4559,35.4748,35.4371,35.4748,52073.0
2024-03-22 12:50:00,37.71,37.72,37.68,37.72,38098.0,35.4654,35.4748,35.4371,35.4748,38098.0
2024-03-22 12:55:00,37.72,37.73,37.68,37.69,27309.0,35.4748,35.4842,35.4371,35.4465,27309.0
2024-03-22 13:00:00,37.7,37.7,37.64,37.65,35244.0,35.4559,35.4559,35.3995,35.4089,35244.0
2024-03-22 13:05:00,37.65,37.68,37.64,37.66,64951.0,35.4089,35.4371,35.3995,35.4183,64951.0
2024-03-22 13:10:00,37.66,37.66,37.62,37.64,32568.0,35.4183,35.4183,35.3807,35.3995,32568.0
2024-03-22 13:15:00,37.64,37.69,37.63,37.68,25611.0,35.3995,35.4465,35.3901,35.4371,25611.0
2024-03-22 13:20:00,37.69,37.69,37.66,37.69,59424.0,35.4465,35.4465,35.4183,35.4465,59424.0
2024-03-22 13:25:00,37.69,37.7,37.67,37.68,45737.0,35.4465,35.4559,35.4277,35.4371,45737.0
2024-03-22 13:30:00,37.69,37.71,37.68,37.7,56906.0,35.4465,35.4654,35.4371,35.4559,56906.0
2024-03-22 13:35:00,37.7,37.71,37.69,37.7,29823.0,35.4559,35.4654,35.4465,35.4559,29823.0
2024-03-22 13:40:00,37.7,37.71,37.66,37.67,41264.0,35.4559,35.4654,35.4183,35.4277,41264.0
2024-03-22 13:45:00,37.67,37.69,37.65,37.66,41306.0,35.4277,35.4465,35.4089,35.4183,41306.0
2024-03-22 13:50:00,37.66,37.7,37.66,37.7,25295.0,35.4183,35.4559,35.4183,35.4559,25295.0
2024-03-22 13:55:00,37.7,37.72,37.69,37.7,25422.0,35.4559,35.4748,35.4465,35.4559,25422.0
2024-03-22 14:00:00,37.69,37.71,37.69,37.71,25112.0,35.4465,35.4654,35.4465,35.4654,25112.0
2024-03-22 14:05:00,37.71,37.72,37.7,37.7,42010.0,35.4654,35.4748,35.4559,35.4559,42010.0
2024-03-22 14:10:00,37.7,37.72,37.7,37.72,35231.0,35.4559,35.4748,35.4559,35.4748,35231.0
2024-03-22 14:15:00,37.72,37.72,37.67,37.69,89272.0,35.4748,35.4748,35.4277,35.4465,89272.0
2024-03-22 14:20:00,37.69,37.71,37.68,37.71,35683.0,35.4465,35.4654,35.4371,35.4654,35683.0
2024-03-22 14:25:00,37.71,37.71,37.69,37.7,28756.0,35.4654,35.4654,35.4465,35.4559,28756.0
2024-03-22 14:30:00,37.7,37.7,37.67,37.68,81177.0,35.4559,35.4559,35.4277,35.4371,81177.0
2024-03-22 14:35:00,37.68,37.72,37.67,37.7,16951.0,35.4371,35.4748,35.4277,35.4559,16951.0
2024-03-22 14:40:00,37.7,37.71,37.69,37.7,19049.0,35.4559,35.4654,35.4465,35.4559,19049.0
2024-03-22 14:45:00,37.71,37.72,37.68,37.7,36079.0,35.4654,35.4748,35.4371,35.4559,36079.0
2024-03-22 14:50:00,37.7,37.76,37.69,37.76,22909.0,35.4559,35.5124,35.4465,35.5124,22909.0
2024-03-22 14:55:00,37.76,37.76,37.74,37.74,39703.0,35.5124,35.5124,35.4936,35.4936,39703.0
2024-03-22 15:00:00,37.75,37.75,37.72,37.73,27812.0,35.503,35.503,35.4748,35.4842,27812.0
2024-03-22 15:05:00,37.73,37.75,37.7,37.7,85100.0,35.4842,35.503,35.4559,35.4559,85100.0
2024-03-22 15:10:00,37.7,37.72,37.68,37.69,82309.0,35.4559,35.4748,35.4371,35.4465,82309.0
2024-03-22 15:15:00,37.7,37.7,37.58,37.64,75717.0,35.4559,35.4559,35.3431,35.3995,75717.0
2024-03-22 15:20:00,37.64,37.69,37.63,37.69,43256.0,35.3995,35.4465,35.3901,35.4465,43256.0
2024-03-22 15:25:00,37.69,37.72,37.68,37.72,74845.0,35.4465,35.4748,35.4371,35.4748,74845.0
2024-03-22 15:30:00,37.72,37.74,37.66,37.72,80861.0,35.4748,35.4936,35.4183,35.4748,80861.0
2024-03-22 15:35:00,37.72,37.73,37.7,37.7,117517.0,35.4748,35.4842,35.4559,35.4559,117517.0
2024-03-22 15:40:00,37.7,37.77,37.69,37.77,90695.0,35.4559,35.5218,35.4465,35.5218,90695.0
2024-03-22 15:45:00,37.77,37.79,37.74,37.77,125212.0,35.5218,35.5406,35.4936,35.5218,125212.0
2024-03-22 15:50:00,37.77,37.8,37.74,37.75,244745.0,35.5218,35.55,35.4936,35.503,244745.0
2024-03-22 15:55:00,37.75,37.79,37.68,37.68,366222.0,35.503,35.5406,35.4371,35.4371,366222.0
2024-03-25 09:30:00,37.61,37.78,37.58,37.76,136163.0,35.3713,35.5312,35.3431,35.5124,136163.0
2024-03-25 09:35:00,37.76,37.9,37.71,37.86,53288.0,35.5124,35.644,35.4654,35.6064,53288.0
2024-03-25 09:40:00,37.87,38.02,37.81,37.97,157008.0,35.6158,35.7569,35.5594,35.7099,157008.0
2024-03-25 09:45:00,37.95,37.97,37.74,37.75,49634.0,35.6911,35.7099,35.4936,35.503,49634.0
2024-03-25 09:50:00,37.75,37.8,37.69,37.7,49520.0,35.503,35.55,35.4465,35.4559,49520.0
2024-03-25 09:55:00,37.71,37.75,37.69,37.75,29568.0,35.4654,35.503,35.4465,35.503,29568.0
2024-03-25 10:00:00,37.75,37.81,37.7,37.8,54576.0,35.503,35.5594,35.4559,35.55,54576.0
2024-03-25 10:05:00,37.8,37.8,37.69,37.73,27965.0,35.55,35.55,35.4465,35.4842,27965.0
2024-03-25 10:10:00,37.73,37.74,37.69,37.73,57033.0,35.4842,35.4936,35.4465,35.4842,57033.0
2024-03-25 10:15:00,37.73,37.77,37.69,37.73,49319.0,35.4842,35.5218,35.4465,35.4842,49319.0
2024-03-25 10:20:00,37.72,37.72,37.64,37.66,88959.0,35.4748,35.4748,35.3995,35.4183,88959.0
2024-03-25 10:25:00,37.67,37.74,37.65,37.7,26104.0,35.4277,35.4936,35.4089,35.4559,26104.0
2024-03-25 10:30:00,37.7,37.72,37.68,37.7,21114.0,35.4559,35.4748,35.4371,35.4559,21114.0
2024-03-25 10:35:00,37.7,37.72,37.68,37.69,29737.0,35.4559,35.4748,35.4371,35.4465,29737.0
2024-03-25 10:40:00,37.69,37.72,37.65,37.66,139431.0,35.4465,35.4748,35.4089,35.4183,139431.0
2024-03-25 10:45:00,37.65,37.75,37.65,37.75,45929.0,35.4089,35.503,35.4089,35.503,45929.0
2024-03-25 10:50:00,37.74,37.82,37.72,37.81,30415.0,35.4936,35.5688,35.4748,35.5594,30415.0
2024-03-25 10:55:00,37.8,37.86,37.8,37.85,16093.0,35.55,35.6064,35.55,35.597,16093.0
2024-03-25 11:00:00,37.86,37.86,37.76,37.8,24543.0,35.6064,35.6064,35.5124,35.55,24543.0
2024-03-25 11:05:00,37.8,37.82,37.78,37.82,12998.0,35.55,35.5688,35.5312,35.5688,12998.0
2024-03-25 11:10:00,37.82,37.84,37.79,37.81,58756.0,35.5688,35.5876,35.5406,35.5594,58756.0
2024-03-25 11:15:00,37.81,37.82,37.77,37.81,10552.0,35.5594,35.5688,35.5218,35.5594,10552.0
2024-03-25 11:20:00,37.81,37.82,37.78,37.82,21789.0,35.5594,35.5688,35.5312,35.5688,21789.0
2024-03-25 11:25:00,37.82,37.82,37.79,37.82,13412.0,35.5688,35.5688,35.5406,35.5688,13412.0
2024-03-25 11:30:00,37.82,37.82,37.8,37.82,10154.0,35.5688,35.5688,35.55,35.5688,10154.0
2024-03-25 11:35:00,37.82,37.82,37.77,37.8,15596.0,35.5688,35.5688,35.5218,35.55,15596.0
2024-03-25 11:40:00,37.8,37.81,37.75,37.76,17231.0,35.55,35.5594,35.503,35.5124,17231.0
2024-03-25 11:45:00,37.76,37.77,37.7,37.7,38058.0,35.5124,35.5218,35.4559,35.4559,38058.0
2024-03-25 11:50:00,37.7,37.76,37.7,37.73,41125.0,35.4559,35.5124,35.4559,35.4842,41125.0
2024-03-25 11:55:00,37.73,37.77,37.73,37.76,27384.0,35.4842,35.5218,35.4842,35.5124,27384.0
2024-03-25 12:00:00,37.77,37.77,37.71,37.77,27055.0,35.5218,35.5218,35.4654,35.5218,27055.0
2024-03-25 12:05:00,37.77,37.78,37.74,37.77,43169.0,35.5218,35.5312,35.4936,35.5218,43169.0
2024-03-25 12:10:00,37.77,37.79,37.73,37.75,25290.0,35.5218,35.5406,35.4842,35.503,25290.0
2024-03-25 12:15:00,37.75,37.78,37.71,37.72,38791.0,35.503,35.5312,35.4654,35.4748,38791.0
2024-03-25 12:20:00,37.72,37.74,37.7,37.73,32756.0,35.4748,35.4936,35.4559,35.4842,32756.0
2024-03-25 12:25:00,37.73,37.78,37.72,37.77,69187.0,35.4842,35.5312,35.4748,35.5218,69187.0
2024-03-25 12:30:00,37.77,37.78,37.74,37.74,17984.0,35.5218,35.5312,35.4936,35.4936,17984.0
2024-03-25 12:35:00,37.75,37.79,37.73,37.78,46898.0,35.503,35.5406,35.4842,35.5312,46898.0
2024-03-25 12:40:00,37.77,37.8,37.75,37.76,36797.0,35.5218,35.55,35.503,35.5124,36797.0
2024-03-25 12:45:00,37.76,37.78,37.75,37.75,39296.0,35.5124,35.5312,35.503,35.503,39296.0
2024-03-25 12:50:00,37.75,37.75,37.71,37.72,20710.0,35.503,35.503,35.4654,35.4748,20710.0
2024-03-25 12:55:00,37.72,37.74,37.68,37.69,40308.0,35.4748,35.4936,35.4371,35.4465,40308.0
2024-03-25 13:00:00,37.69,37.7,37.65,37.69,30052.0,35.4465,35.4559,35.4089,35.4465,30052.0
2024-03-25 13:05:00,37.69,37.72,37.67,37.7,53956.0,35.4465,35.4748,35.4277,35.4559,53956.0
2024-03-25 13:10:00,37.71,37.72,37.64,37.65,33913.0,35.4654,35.4748,35.3995,35.4089,33913.0
2024-03-25 13:15:00,37.64,37.65,37.61,37.62,20825.0,35.3995,35.4089,35.3713,35.3807,20825.0
2024-03-25 13:20:00,37.62,37.62,37.56,37.56,13154.0,35.3807,35.3807,35.3243,35.3243,13154.0
2024-03-25 13:25:00,37.55,37.59,37.55,37.55,29972.0,35.3149,35.3525,35.3149,35.3149,29972.0
2024-03-25 13:30:00,37.55,37.62,37.55,37.59,26900.0,35.3149,35.3807,35.3149,35.3525,26900.0
2024-03-25 13:35:00,37.59,37.59,37.55,37.56,14774.0,35.3525,35.3525,35.3149,35.3243,14774.0
2024-03-25 13:40:00,37.57,37.59,37.54,37.59,15408.0,35.3337,35.3525,35.3055,35.3525,15408.0
2024-03-25 13:45:00,37.59,37.59,37.57,37.59,13530.0,35.3525,35.3525,35.3337,35.3525,13530.0
2024-03-25 13:50:00,37.59,37.61,37.58,37.61,8497.0,35.3525,35.3713,35.3431,35.3713,8497.0
2024-03-25 13:55:00,37.6,37.62,37.6,37.61,16352.0,35.3619,35.3807,35.3619,35.3713,16352.0
2024-03-25 14:00:00,37.62,37.63,37.6,37.6,21617.0,35.3807,35.3901,35.3619,35.3619,21617.0
2024-03-25 14:05:00,37.61,37.62,37.6,37.61,26015.0,35.3713,35.3807,35.3619,35.3713,26015.0
2024-03-25 14:10:00,37.6,37.61,37.6,37.6,7028.0,35.3619,35.3713,35.3619,35.3619,7028.0
2024-03-25 14:15:00,37.6,37.62,37.6,37.62,27162.0,35.3619,35.3807,35.3619,35.3807,27162.0
2024-03-25 14:20:00,37.62,37.64,37.61,37.63,23316.0,35.3807,35.3995,35.3713,35.3901,23316.0
2024-03-25 14:25:00,37.64,37.66,37.63,37.65,24210.0,35.3995,35.4183,35.3901,35.4089,24210.0
2024-03-25 14:30:00,37.65,37.65,37.61,37.62,20835.0,35.4089,35.4089,35.3713,35.3807,20835.0
2024-03-25 14:35:00,37.61,37.63,37.6,37.61,22720.0,35.3713,35.3901,35.3619,35.3713,22720.0
2024-03-25 14:40:00,37.61,37.62,37.6,37.6,30604.0,35.3713,35.3807,35.3619,35.3619,30604.0
2024-03-25 14:45:00,37.6,37.6,37.48,37.5,60237.0,35.3619,35.3619,35.249,35.2679,60237.0
2024-03-25 14:50:00,37.49,37.53,37.47,37.53,46070.0,35.2584,35.2961,35.2396,35.2961,46070.0
2024-03-25 14:55:00,37.52,37.54,37.5,37.51,36293.0,35.2867,35.3055,35.2679,35.2773,36293.0
2024-03-25 15:00:00,37.5,37.52,37.49,37.51,40425.0,35.2679,35.2867,35.2584,35.2773,40425.0
2024-03-25 15:05:00,37.5,37.53,37.49,37.53,33902.0,35.2679,35.2961,35.2584,35.2961,33902.0
2024-03-25 15:10:00,37.53,37.54,37.51,37.52,19824.0,35.2961,35.3055,35.2773,35.2867,19824.0
2024-03-25 15:15:00,37.52,37.55,37.51,37.55,36358.0,35.2867,35.3149,35.2773,35.3149,36358.0
2024-03-25 15:20:00,37.55,37.56,37.48,37.5,59469.0,35.3149,35.3243,35.249,35.2679,59469.0
2024-03-25 15:25:00,37.5,37.54,37.48,37.53,54614.0,35.2679,35.3055,35.249,35.2961,54614.0
2024-03-25 15:30:00,37.53,37.55,37.49,37.52,116548.0,35.2961,35.3149,35.2584,35.2867,116548.0
2024-03-25 15:35:00,37.52,37.52,37.49,37.51,77489.0,35.2867,35.2867,35.2584,35.2773,77489.0
2024-03-25 15:40:00,37.51,37.52,37.49,37.5,85540.0,35.2773,35.2867,35.2584,35.2679,85540.0
2024-03-25 15:45:00,37.51,37.55,37.48,37.54,156334.0,35.2773,35.3149,35.249,35.3055,156334.0
2024-03-25 15:50:00,37.54,37.54,37.44,37.52,210200.0,35.3055,35.3055,35.2114,35.2867,210200.0
2024-03-25 15:55:00,37.52,37.61,37.5,37.6,611821.0,35.2867,35.3713,35.2679,35.3619,611821.0
2024-03-26 09:30:00,37.82,37.89,37.7,37.76,82232.0,35.5688,35.6346,35.4559,35.5124,82232.0
2024-03-26 09:35:00,37.77,37.79,37.7,37.77,38644.0,35.5218,35.5406,35.4559,35.5218,38644.0
2024-03-26 09:40:00,37.77,37.79,37.69,37.74,43958.0,35.5218,35.5406,35.4465,35.4936,43958.0
2024-03-26 09:45:00,37.75,37.8,37.73,37.79,17750.0,35.503,35.55,35.4842,35.5406,17750.0
2024-03-26 09:50:00,37.78,37.84,37.75,37.79,72090.0,35.5312,35.5876,35.503,35.5406,72090.0
2024-03-26 09:55:00,37.79,37.83,37.76,37.76,33395.0,35.5406,35.5782,35.5124,35.5124,33395.0
2024-03-26 10:00:00,37.77,37.78,37.62,37.64,50966.0,35.5218,35.5312,35.3807,35.3995,50966.0
2024-03-26 10:05:00,37.65,37.68,37.63,37.65,47501.0,35.4089,35.4371,35.3901,35.4089,47501.0
2024-03-26 10:10:00,37.66,37.74,37.64,37.73,42248.0,35.4183,35.4936,35.3995,35.4842,42248.0
2024-03-26 10:15:00,37.73,37.74,37.64,37.67,26904.0,35.4842,35.4936,35.3995,35.4277,26904.0
2024-03-26 10:20:00,37.67,37.75,37.65,37.74,20354.0,35.4277,35.503,35.4089,35.4936,20354.0
2024-03-26 10:25:00,37.75,37.77,37.71,37.73,13507.0,35.503,35.5218,35.4654,35.4842,13507.0
2024-03-26 10:30:00,37.73,37.75,37.69,37.7,28269.0,35.4842,35.503,35.4465,35.4559,28269.0
2024-03-26 10:35:00,37.7,37.73,37.67,37.72,24290.0,35.4559,35.4842,35.4277,35.4748,24290.0
2024-03-26 10:40:00,37.72,37.75,37.69,37.7,24758.0,35.4748,35.503,35.4465,35.4559,24758.0
2024-03-26 10:45:00,37.7,37.73,37.69,37.71,41088.0,35.4559,35.4842,35.4465,35.4654,41088.0
2024-03-26 10:50:00,37.72,37.72,37.69,37.7,42974.0,35.4748,35.4748,35.4465,35.4559,42974.0
2024-03-26 10:55:00,37.7,37.72,37.69,37.72,20633.0,35.4559,35.4748,35.4465,35.4748,20633.0
2024-03-26 11:00:00,37.71,37.74,37.7,37.71,49556.0,35.4654,35.4936,35.4559,35.4654,49556.0
2024-03-26 11:05:00,37.7,37.7,37.66,37.68,13422.0,35.4559,35.4559,35.4183,35.4371,13422.0
2024-03-26 11:10:00,37.67,37.68,37.62,37.65,41102.0,35.4277,35.4371,35.3807,35.4089,41102.0
2024-03-26 11:15:00,37.65,37.67,37.62,37.64,23016.0,35.4089,35.4277,35.3807,35.3995,23016.0
2024-03-26 11:20:00,37.65,37.65,37.6,37.62,33325.0,35.4089,35.4089,35.3619,35.3807,33325.0
2024-03-26 11:25:00,37.62,37.63,37.6,37.62,38953.0,35.3807,35.3901,35.3619,35.3807,38953.0
2024-03-26 11:30:00,37.62,37.64,37.58,37.59,47429.0,35.3807,35.3995,35.3431,35.3525,47429.0
2024-03-26 11:35:00,37.59,37.6,37.56,37.56,20624.0,35.3525,35.3619,35.3243,35.3243,20624.0
2024-03-26 11:40:00,37.57,37.6,37.56,37.59,28780.0,35.3337,35.3619,35.3243,35.3525,28780.0
2024-03-26 11:45:00,37.59,37.63,37.57,37.63,21479.0,35.3525,35.3901,35.3337,35.3901,21479.0
2024-03-26 11:50:00,37.63,37.63,37.59,37.62,19105.0,35.3901,35.3901,35.3525,35.3807,19105.0
2024-03-26 11:55:00,37.61,37.63,37.61,37.63,13474.0,35.3713,35.3901,35.3713,35.3901,13474.0
2024-03-26 12:00:00,37.63,37.63,37.55,37.55,34037.0,35.3901,35.3901,35.3149,35.3149,34037.0
2024-03-26 12:05:00,37.56,37.58,37.54,37.57,25480.0,35.3243,35.3431,35.3055,35.3337,25480.0
2024-03-26 12:10:00,37.57,37.57,37.54,37.55,41894.0,35.3337,35.3337,35.3055,35.3149,41894.0
2024-03-26 12:15:00,37.55,37.57,37.54,37.56,35440.0,35.3149,35.3337,35.3055,35.3243,35440.0
2024-03-26 12:20:00,37.57,37.63,37.56,37.61,37767.0,35.3337,35.3901,35.3243,35.3713,37767.0
2024-03-26 12:25:00,37.61,37.66,37.61,37.65,24304.0,35.3713,35.4183,35.3713,35.4089,24304.0
2024-03-26 12:30:00,37.64,37.65,37.6,37.61,18030.0,35.3995,35.4089,35.3619,35.3713,18030.0
2024-03-26 12:35:00,37.61,37.65,37.6,37.64,22745.0,35.3713,35.4089,35.3619,35.3995,22745.0
2024-03-26 12:40:00,37.64,37.65,37.62,37.63,15000.0,35.3995,35.4089,35.3807,35.3901,15000.0
2024-03-26 12:45:00,37.63,37.65,37.62,37.65,27624.0,35.3901,35.4089,35.3807,35.4089,27624.0
2024-03-26 12:50:00,37.65,37.66,37.63,37.64,17984.0,35.4089,35.4183,35.3901,35.3995,17984.0
2024-03-26 12:55:00,37.64,37.65,37.61,37.61,13372.0,35.3995,35.4089,35.3713,35.3713,13372.0
2024-03-26 13:00:00,37.62,37.64,37.61,37.62,28952.0,35.3807,35.3995,35.3713,35.3807,28952.0
2024-03-26 13:05:00,37.62,37.65,37.61,37.63,17805.0,35.3807,35.4089,35.3713,35.3901,17805.0
2024-03-26 13:10:00,37.63,37.63,37.61,37.63,25753.0,35.3901,35.3901,35.3713,35.3901,25753.0
2024-03-26 13:15:00,37.63,37.63,37.58,37.59,27963.0,35.3901,35.3901,35.3431,35.3525,27963.0
2024-03-26 13:20:00,37.59,37.6,37.58,37.59,15995.0,35.3525,35.3619,35.3431,35.3525,15995.0
2024-03-26 13:25:00,37.58,37.59,37.56,37.58,34593.0,35.3431,35.3525,35.3243,35.3431,34593.0
2024-03-26 13:30:00,37.57,37.58,37.55,37.55,14241.0,35.3337,35.3431,35.3149,35.3149,14241.0
2024-03-26 13:35:00,37.55,37.6,37.55,37.58,53198.0,35.3149,35.3619,35.3149,35.3431,53198.0
2024-03-26 13:40:00,37.57,37.61,37.57,37.59,38443.0,35.3337,35.3713,35.3337,35.3525,38443.0
2024-03-26 13:45:00,37.59,37.6,37.55,37.57,24353.0,35.3525,35.3619,35.3149,35.3337,24353.0
2024-03-26 13:50:00,37.57,37.57,37.5,37.53,78812.0,35.3337,35.3337,35.2679,35.2961,78812.0
2024-03-26 13:55:00,37.53,37.58,37.52,37.57,46576.0,35.2961,35.3431,35.2867,35.3337,46576.0
2024-03-26 14:00:00,37.57,37.59,37.54,37.57,74962.0,35.3337,35.3525,35.3055,35.3337,74962.0
2024-03-26 14:05:00,37.57,37.59,37.55,37.57,38064.0,35.3337,35.3525,35.3149,35.3337,38064.0
2024-03-26 14:10:00,37.57,37.59,37.53,37.53,52758.0,35.3337,35.3525,35.2961,35.2961,52758.0
2024-03-26 14:15:00,37.54,37.55,37.51,37.53,186260.0,35.3055,35.3149,35.2773,35.2961,186260.0
2024-03-26 14:20:00,37.54,37.54,37.5,37.53,20801.0,35.3055,35.3055,35.2679,35.2961,20801.0
2024-03-26 14:25:00,37.52,37.53,37.49,37.5,32311.0,35.2867,35.2961,35.2584,35.2679,32311.0
2024-03-26 14:30:00,37.51,37.51,37.47,37.49,117807.0,35.2773,35.2773,35.2396,35.2584,117807.0
2024-03-26 14:35:00,37.49,37.49,37.45,37.45,30616.0,35.2584,35.2584,35.2208,35.2208,30616.0
2024-03-26 14:40:00,37.45,37.48,37.45,37.47,30952.0,35.2208,35.249,35.2208,35.2396,30952.0
2024-03-26 14:45:00,37.47,37.48,37.45,37.46,53959.0,35.2396,35.249,35.2208,35.2302,53959.0
2024-03-26 14:50:00,37.47,37.48,37.45,37.47,43238.0,35.2396,35.249,35.2208,35.2396,43238.0
2024-03-26 14:55:00,37.46,37.49,37.45,37.48,28383.0,35.2302,35.2584,35.2208,35.249,28383.0
2024-03-26 15:00:00,37.49,37.5,37.46,37.5,18556.0,35.2584,35.2679,35.2302,35.2679,18556.0
2024-03-26 15:05:00,37.49,37.53,37.48,37.52,58975.0,35.2584,35.2961,35.249,35.2867,58975.0
2024-03-26 15:10:00,37.52,37.57,37.52,37.55,47850.0,35.2867,35.3337,35.2867,35.3149,47850.0
2024-03-26 15:15:00,37.55,37.58,37.54,37.57,19962.0,35.3149,35.3431,35.3055,35.3337,19962.0
2024-03-26 15:20:00,37.57,37.58,37.55,37.55,40076.0,35.3337,35.3431,35.3149,35.3149,40076.0
2024-03-26 15:25:00,37.56,37.58,37.54,37.55,93002.0,35.3243,35.3431,35.3055,35.3149,93002.0
2024-03-26 15:30:00,37.56,37.57,37.47,37.5,155268.0,35.3243,35.3337,35.2396,35.2679,155268.0
2024-03-26 15:35:00,37.5,37.55,37.48,37.55,68108.0,35.2679,35.3149,35.249,35.3149,68108.0
2024-03-26 15:40:00,37.55,37.56,37.52,37.55,79832.0,35.3149,35.3243,35.2867,35.3149,79832.0
2024-03-26 15:45:00,37.55,37.56,37.51,37.52,121510.0,35.3149,35.3243,35.2773,35.2867,121510.0
2024-03-26 15:50:00,37.51,37.58,37.5,37.58,249940.0,35.2773,35.3431,35.2679,35.3431,249940.0
2024-03-26 15:55:00,37.58,37.63,37.56,37.58,529067.0,35.3431,35.3901,35.3243,35.3431,529067.0
2024-03-27 09:30:00,37.76,38.02,37.76,38.01,122086.0,35.5124,35.7569,35.5124,35.7475,122086.0
2024-03-27 09:35:00,38.03,38.23,38.03,38.15,60776.0,35.7663,35.9544,35.7663,35.8792,60776.0
2024-03-27 09:40:00,38.13,38.14,38.01,38.07,24880.0,35.8604,35.8698,35.7475,35.8039,24880.0
2024-03-27 09:45:00,38.06,38.09,38.0,38.07,27903.0,35.7945,35.8227,35.7381,35.8039,27903.0
2024-03-27 09:50:00,38.06,38.09,38.02,38.07,38616.0,35.7945,35.8227,35.7569,35.8039,38616.0
2024-03-27 09:55:00,38.07,38.12,38.06,38.1,36504.0,35.8039,35.8509,35.7945,35.8321,36504.0
2024-03-27 10:00:00,38.11,38.13,38.04,38.07,44791.0,35.8415,35.8604,35.7757,35.8039,44791.0
2024-03-27 10:05:00,38.06,38.07,37.97,38.03,56858.0,35.7945,35.8039,35.7099,35.7663,56858.0
2024-03-27 10:10:00,38.04,38.04,37.94,37.99,51467.0,35.7757,35.7757,35.6817,35.7287,51467.0
2024-03-27 10:15:00,37.99,38.02,37.9,37.98,56090.0,35.7287,35.7569,35.644,35.7193,56090.0
2024-03-27 10:20:00,37.97,37.99,37.87,37.97,51442.0,35.7099,35.7287,35.6158,35.7099,51442.0
2024-03-27 10:25:00,37.99,37.99,37.93,37.94,27061.0,35.7287,35.7287,35.6723,35.6817,27061.0
2024-03-27 10:30:00,37.95,38.0,37.94,37.95,22457.0,35.6911,35.7381,35.6817,35.6911,22457.0
2024-03-27 10:35:00,37.95,37.97,37.9,37.91,31938.0,35.6911,35.7099,35.644,35.6534,31938.0
2024-03-27 10:40:00,37.92,37.96,37.9,37.92,34652.0,35.6629,35.7005,35.644,35.6629,34652.0
2024-03-27 10:45:00,37.92,37.92,37.84,37.86,155342.0,35.6629,35.6629,35.5876,35.6064,155342.0
2024-03-27 10:50:00,37.86,37.88,37.82,37.84,39382.0,35.6064,35.6252,35.5688,35.5876,39382.0
2024-03-27 10:55:00,37.84,37.86,37.81,37.83,42957.0,35.5876,35.6064,35.5594,35.5782,42957.0
2024-03-27 11:00:00,37.83,37.85,37.81,37.84,25313.0,35.5782,35.597,35.5594,35.5876,25313.0
2024-03-27 11:05:00,37.84,37.84,37.77,37.77,60268.0,35.5876,35.5876,35.5218,35.5218,60268.0
2024-03-27 11:10:00,37.77,37.81,37.77,37.8,29940.0,35.5218,35.5594,35.5218,35.55,29940.0
2024-03-27 11:15:00,37.79,37.83,37.78,37.83,24096.0,35.5406,35.5782,35.5312,35.5782,24096.0
2024-03-27 11:20:00,37.82,37.83,37.78,37.83,30877.0,35.5688,35.5782,35.5312,35.5782,30877.0
2024-03-27 11:25:00,37.83,37.86,37.81,37.82,35144.0,35.5782,35.6064,35.5594,35.5688,35144.0
2024-03-27 11:30:00,37.81,37.84,37.8,37.83,32074.0,35.5594,35.5876,35.55,35.5782,32074.0
2024-03-27 11:35:00,37.83,37.85,37.8,37.84,25689.0,35.5782,35.597,35.55,35.5876,25689.0
2024-03-27 11:40:00,37.84,37.85,37.81,37.84,28393.0,35.5876,35.597,35.5594,35.5876,28393.0
2024-03-27 11:45:00,37.84,37.85,37.8,37.84,30464.0,35.5876,35.597,35.55,35.5876,30464.0
2024-03-27 11:50:00,37.84,37.85,37.8,37.85,22930.0,35.5876,35.597,35.55,35.597,22930.0
2024-03-27 11:55:00,37.84,37.85,37.81,37.82,23501.0,35.5876,35.597,35.5594,35.5688,23501.0
2024-03-27 12:00:00,37.83,37.86,37.79,37.8,44403.0,35.5782,35.6064,35.5406,35.55,44403.0
2024-03-27 12:05:00,37.79,37.81,37.78,37.81,24305.0,35.5406,35.5594,35.5312,35.5594,24305.0
2024-03-27 12:10:00,37.81,37.82,37.78,37.79,31921.0,35.5594,35.5688,35.5312,35.5406,31921.0
2024-03-27 12:15:00,37.8,37.83,37.78,37.79,36031.0,35.55,35.5782,35.5312,35.5406,36031.0
2024-03-27 12:20:00,37.8,37.84,37.79,37.83,21189.0,35.55,35.5876,35.5406,35.5782,21189.0
2024-03-27 12:25:00,37.83,37.86,37.82,37.85,17368.0,35.5782,35.6064,35.5688,35.597,17368.0
2024-03-27 12:30:00,37.86,37.9,37.84,37.9,30271.0,35.6064,35.644,35.5876,35.644,30271.0
2024-03-27 12:35:00,37.9,37.93,37.88,37.92,24693.0,35.644,35.6723,35.6252,35.6629,24693.0
2024-03-27 12:40:00,37.93,37.95,37.93,37.94,36384.0,35.6723,35.6911,35.6723,35.6817,36384.0
2024-03-27 12:45:00,37.95,37.96,37.91,37.95,29709.0,35.6911,35.7005,35.6534,35.6911,29709.0
2024-03-27 12:50:00,37.95,37.98,37.95,37.98,23774.0,35.6911,35.7193,35.6911,35.7193,23774.0
2024-03-27 12:55:00,37.98,38.01,37.94,37.96,43650.0,35.7193,35.7475,35.6817,35.7005,43650.0
2024-03-27 13:00:00,37.97,37.99,37.94,37.97,22608.0,35.7099,35.7287,35.6817,35.7099,22608.0
2024-03-27 13:05:00,37.97,37.99,37.95,37.95,20573.0,35.7099,35.7287,35.6911,35.6911,20573.0
2024-03-27 13:10:00,37.96,37.99,37.95,37.97,22443.0,35.7005,35.7287,35.6911,35.7099,22443.0
2024-03-27 13:15:00,37.97,37.98,37.95,37.97,20582.0,35.7099,35.7193,35.6911,35.7099,20582.0
2024-03-27 13:20:00,37.97,37.98,37.95,37.95,15435.0,35.7099,35.7193,35.6911,35.6911,15435.0
2024-03-27 13:25:00,37.95,37.98,37.93,37.94,24802.0,35.6911,35.7193,35.6723,35.6817,24802.0
2024-03-27 13:30:00,37.94,37.95,37.89,37.9,33361.0,35.6817,35.6911,35.6346,35.644,33361.0
2024-03-27 13:35:00,37.9,37.9,37.88,37.88,16271.0,35.644,35.644,35.6252,35.6252,16271.0
2024-03-27 13:40:00,37.87,37.88,37.86,37.88,26117.0,35.6158,35.6252,35.6064,35.6252,26117.0
2024-03-27 13:45:00,37.88,37.89,37.86,37.87,14397.0,35.6252,35.6346,35.6064,35.6158,14397.0
2024-03-27 13:50:00,37.86,37.9,37.86,37.88,24567.0,35.6064,35.644,35.6064,35.6252,24567.0
2024-03-27 13:55:00,37.88,37.89,37.85,37.89,27451.0,35.6252,35.6346,35.597,35.6346,27451.0
2024-03-27 14:00:00,37.89,37.91,37.88,37.9,24127.0,35.6346,35.6534,35.6252,35.644,24127.0
2024-03-27 14:05:00,37.9,37.94,37.9,37.91,28134.0,35.644,35.6817,35.644,35.6534,28134.0
2024-03-27 14:10:00,37.91,37.94,37.91,37.94,17957.0,35.6534,35.6817,35.6534,35.6817,17957.0
2024-03-27 14:15:00,37.93,37.95,37.91,37.95,33657.0,35.6723,35.6911,35.6534,35.6911,33657.0
2024-03-27 14:20:00,37.95,37.96,37.94,37.95,16723.0,35.6911,35.7005,35.6817,35.6911,16723.0
2024-03-27 14:25:00,37.94,37.97,37.93,37.97,25171.0,35.6817,35.7099,35.6723,35.7099,25171.0
2024-03-27 14:30:00,37.97,38.01,37.96,38.0,20667.0,35.7099,35.7475,35.7005,35.7381,20667.0
2024-03-27 14:35:00,38.0,38.0,37.96,37.98,22753.0,35.7381,35.7381,35.7005,35.7193,22753.0
2024-03-27 14:40:00,37.98,38.01,37.97,37.98,21489.0,35.7193,35.7475,35.7099,35.7193,21489.0
2024-03-27 14:45:00,37.98,38.01,37.96,38.0,22975.0,35.7193,35.7475,35.7005,35.7381,22975.0
2024-03-27 14:50:00,38.0,38.02,37.97,37.98,50074.0,35.7381,35.7569,35.7099,35.7193,50074.0
2024-03-27 14:55:00,37.98,38.02,37.95,38.02,45841.0,35.7193,35.7569,35.6911,35.7569,45841.0
2024-03-27 15:00:00,38.02,38.03,38.0,38.01,31711.0,35.7569,35.7663,35.7381,35.7475,31711.0
2024-03-27 15:05:00,38.02,38.06,38.01,38.05,206999.0,35.7569,35.7945,35.7475,35.7851,206999.0
2024-03-27 15:10:00,38.05,38.12,38.05,38.12,331222.0,35.7851,35.8509,35.7851,35.8509,331222.0
2024-03-27 15:15:00,38.12,38.13,38.06,38.07,357854.0,35.8509,35.8604,35.7945,35.8039,357854.0
2024-03-27 15:20:00,38.07,38.17,38.06,38.17,80407.0,35.8039,35.898,35.7945,35.898,80407.0
2024-03-27 15:25:00,38.16,38.2,38.15,38.18,56694.0,35.8886,35.9262,35.8792,35.9074,56694.0
2024-03-27 15:30:00,38.19,38.27,38.17,38.27,104007.0,35.9168,35.992,35.898,35.992,104007.0
2024-03-27 15:35:00,38.26,38.39,38.26,38.38,114192.0,35.9826,36.1049,35.9826,36.0955,114192.0
2024-03-27 15:40:00,38.38,38.45,38.36,38.44,132147.0,36.0955,36.1613,36.0767,36.1519,132147.0
2024-03-27 15:45:00,38.44,38.51,38.37,38.48,241973.0,36.1519,36.2177,36.0861,36.1895,241973.0
2024-03-27 15:50:00,38.48,38.56,38.44,38.55,211457.0,36.1895,36.2648,36.1519,36.2554,211457.0
2024-03-27 15:55:00,38.55,38.61,38.53,38.61,412983.0,36.2554,36.3118,36.2365,36.3118,412983.0
2024-03-28 09:30:00,38.83,39.29,38.83,39.14,281302.0,36.5187,36.9513,36.5187,36.8102,281302.0
2024-03-28 09:35:00,39.13,39.25,39.1,39.2,288244.0,36.8008,36.9137,36.7726,36.8667,288244.0
2024-03-28 09:40:00,39.2,39.23,39.06,39.16,174642.0,36.8667,36.8949,36.735,36.829,174642.0
2024-03-28 09:45:00,39.16,39.19,38.94,38.96,106657.0,36.829,36.8573,36.6221,36.6409,106657.0
2024-03-28 09:50:00,38.96,39.0,38.83,38.84,149196.0,36.6409,36.6786,36.5187,36.5281,149196.0
2024-03-28 09:55:00,38.84,38.89,38.79,38.83,240192.0,36.5281,36.5751,36.4811,36.5187,240192.0
2024-03-28 10:00:00,38.83,38.89,38.78,38.84,134247.0,36.5187,36.5751,36.4717,36.5281,134247.0
2024-03-28 10:05:00,38.85,38.91,38.83,38.84,78753.0,36.5375,36.5939,36.5187,36.5281,78753.0
2024-03-28 10:10:00,38.85,38.89,38.83,38.89,62302.0,36.5375,36.5751,36.5187,36.5751,62302.0
2024-03-28 10:15:00,38.9,38.93,38.82,38.85,66566.0,36.5845,36.6127,36.5093,36.5375,66566.0
2024-03-28 10:20:00,38.84,38.87,38.78,38.8,89094.0,36.5281,36.5563,36.4717,36.4905,89094.0
2024-03-28 10:25:00,38.81,38.84,38.77,38.8,55675.0,36.4999,36.5281,36.4623,36.4905,55675.0
2024-03-28 10:30:00,38.8,38.87,38.8,38.83,39319.0,36.4905,36.5563,36.4905,36.5187,39319.0
2024-03-28 10:35:00,38.83,38.95,38.82,38.89,131975.0,36.5187,36.6315,36.5093,36.5751,131975.0
2024-03-28 10:40:00,38.89,38.91,38.8,38.81,54795.0,36.5751,36.5939,36.4905,36.4999,54795.0
2024-03-28 10:45:00,38.82,38.85,38.75,38.8,104175.0,36.5093,36.5375,36.4434,36.4905,104175.0
2024-03-28 10:50:00,38.8,38.82,38.79,38.81,25677.0,36.4905,36.5093,36.4811,36.4999,25677.0
2024-03-28 10:55:00,38.8,38.81,38.72,38.77,70309.0,36.4905,36.4999,36.4152,36.4623,70309.0
2024-03-28 11:00:00,38.77,38.81,38.73,38.78,132496.0,36.4623,36.4999,36.4246,36.4717,132496.0
2024-03-28 11:05:00,38.77,38.81,38.76,38.8,55138.0,36.4623,36.4999,36.4529,36.4905,55138.0
2024-03-28 11:10:00,38.8,38.84,38.76,38.77,55865.0,36.4905,36.5281,36.4529,36.4623,55865.0
2024-03-28 11:15:00,38.77,38.79,38.75,38.76,42014.0,36.4623,36.4811,36.4434,36.4529,42014.0
2024-03-28 11:20:00,38.75,38.81,38.74,38.8,36790.0,36.4434,36.4999,36.434,36.4905,36790.0
2024-03-28 11:25:00,38.8,38.81,38.77,38.8,42488.0,36.4905,36.4999,36.4623,36.4905,42488.0
2024-03-28 11:30:00,38.8,38.86,38.77,38.85,86717.0,36.4905,36.5469,36.4623,36.5375,86717.0
2024-03-28 11:35:00,38.86,38.89,38.85,38.88,29695.0,36.5469,36.5751,36.5375,36.5657,29695.0
2024-03-28 11:40:00,38.88,38.92,38.86,38.9,47195.0,36.5657,36.6033,36.5469,36.5845,47195.0
2024-03-28 11:45:00,38.91,38.92,38.85,38.88,33723.0,36.5939,36.6033,36.5375,36.5657,33723.0
2024-03-28 11:50:00,38.87,38.92,38.86,38.87,35523.0,36.5563,36.6033,36.5469,36.5563,35523.0
2024-03-28 11:55:00,38.87,38.87,38.8,38.84,54483.0,36.5563,36.5563,36.4905,36.5281,54483.0
2024-03-28 12:00:00,38.84,38.89,38.83,38.84,148447.0,36.5281,36.5751,36.5187,36.5281,148447.0
2024-03-28 12:05:00,38.84,38.87,38.82,38.83,42065.0,36.5281,36.5563,36.5093,36.5187,42065.0
2024-03-28 12:10:00,38.83,38.83,38.8,38.81,19075.0,36.5187,36.5187,36.4905,36.4999,19075.0
2024-03-28 12:15:00,38.81,38.85,38.8,38.84,44130.0,36.4999,36.5375,36.4905,36.5281,44130.0
2024-03-28 12:20:00,38.84,38.93,38.83,38.89,144888.0,36.5281,36.6127,36.5187,36.5751,144888.0
2024-03-28 12:25:00,38.9,38.93,38.87,38.88,27634.0,36.5845,36.6127,36.5563,36.5657,27634.0
2024-03-28 12:30:00,38.88,38.88,38.84,38.86,35286.0,36.5657,36.5657,36.5281,36.5469,35286.0
2024-03-28 12:35:00,38.85,38.97,38.83,38.89,72407.0,36.5375,36.6504,36.5187,36.5751,72407.0
2024-03-28 12:40:00,38.89,38.91,38.87,38.9,22515.0,36.5751,36.5939,36.5563,36.5845,22515.0
2024-03-28 12:45:00,38.9,38.9,38.83,38.84,53913.0,36.5845,36.5845,36.5187,36.5281,53913.0
2024-03-28 12:50:00,38.84,38.89,38.83,38.87,66237.0,36.5281,36.5751,36.5187,36.5563,66237.0
2024-03-28 12:55:00,38.87,38.9,38.84,38.88,61812.0,36.5563,36.5845,36.5281,36.5657,61812.0
2024-03-28 13:00:00,38.88,38.91,38.86,38.89,34865.0,36.5657,36.5939,36.5469,36.5751,34865.0
2024-03-28 13:05:00,38.89,38.94,38.89,38.9,25380.0,36.5751,36.6221,36.5751,36.5845,25380.0
2024-03-28 13:10:00,38.91,38.91,38.82,38.84,43313.0,36.5939,36.5939,36.5093,36.5281,43313.0
2024-03-28 13:15:00,38.85,38.9,38.84,38.89,115174.0,36.5375,36.5845,36.5281,36.5751,115174.0
2024-03-28 13:20:00,38.88,38.89,38.81,38.86,42834.0,36.5657,36.5751,36.4999,36.5469,42834.0
2024-03-28 13:25:00,38.86,38.89,38.83,38.84,43133.0,36.5469,36.5751,36.5187,36.5281,43133.0
2024-03-28 13:30:00,38.85,38.85,38.81,38.82,23144.0,36.5375,36.5375,36.4999,36.5093,23144.0
2024-03-28 13:35:00,38.82,38.89,38.8,38.84,64970.0,36.5093,36.5751,36.4905,36.5281,64970.0
2024-03-28 13:40:00,38.84,38.85,38.82,38.83,38872.0,36.5281,36.5375,36.5093,36.5187,38872.0
2024-03-28 13:45:00,38.84,38.85,38.83,38.83,24115.0,36.5281,36.5375,36.5187,36.5187,24115.0
2024-03-28 13:50:00,38.83,38.88,38.81,38.87,42956.0,36.5187,36.5657,36.4999,36.5563,42956.0
2024-03-28 13:55:00,38.88,38.91,38.85,38.91,61373.0,36.5657,36.5939,36.5375,36.5939,61373.0
2024-03-28 14:00:00,38.91,38.93,38.88,38.9,36972.0,36.5939,36.6127,36.5657,36.5845,36972.0
2024-03-28 14:05:00,38.89,38.93,38.88,38.92,32692.0,36.5751,36.6127,36.5657,36.6033,32692.0
2024-03-28 14:10:00,38.92,38.94,38.9,38.91,32053.0,36.6033,36.6221,36.5845,36.5939,32053.0
2024-03-28 14:15:00,38.91,38.91,38.88,38.88,26532.0,36.5939,36.5939,36.5657,36.5657,26532.0
2024-03-28 14:20:00,38.89,38.91,38.87,38.9,25814.0,36.5751,36.5939,36.5563,36.5845,25814.0
2024-03-28 14:25:00,38.9,38.95,38.89,38.94,35804.0,36.5845,36.6315,36.5751,36.6221,35804.0
2024-03-28 14:30:00,38.94,38.94,38.88,38.89,64549.0,36.6221,36.6221,36.5657,36.5751,64549.0
2024-03-28 14:35:00,38.89,38.92,38.88,38.91,33403.0,36.5751,36.6033,36.5657,36.5939,33403.0
2024-03-28 14:40:00,38.91,38.92,38.88,38.89,54736.0,36.5939,36.6033,36.5657,36.5751,54736.0
2024-03-28 14:45:00,38.89,38.92,38.88,38.89,40618.0,36.5751,36.6033,36.5657,36.5751,40618.0
2024-03-28 14:50:00,38.89,38.94,38.88,38.94,44531.0,36.5751,36.6221,36.5657,36.6221,44531.0
2024-03-28 14:55:00,38.94,39.0,38.93,38.99,56223.0,36.6221,36.6786,36.6127,36.6692,56223.0
2024-03-28 15:00:00,39.0,39.04,38.99,38.99,48894.0,36.6786,36.7162,36.6692,36.6692,48894.0
2024-03-28 15:05:00,38.99,39.0,38.96,39.0,27771.0,36.6692,36.6786,36.6409,36.6786,27771.0
2024-03-28 15:10:00,39.0,39.04,38.97,39.04,28866.0,36.6786,36.7162,36.6504,36.7162,28866.0
2024-03-28 15:15:00,39.03,39.05,38.97,38.98,80110.0,36.7068,36.7256,36.6504,36.6598,80110.0
2024-03-28 15:20:00,38.98,39.02,38.95,38.98,68288.0,36.6598,36.6974,36.6315,36.6598,68288.0
2024-03-28 15:25:00,38.99,39.02,38.97,39.02,70397.0,36.6692,36.6974,36.6504,36.6974,70397.0
2024-03-28 15:30:00,39.02,39.04,38.98,38.99,51009.0,36.6974,36.7162,36.6598,36.6692,51009.0
2024-03-28 15:35:00,39.0,39.01,38.94,38.96,61534.0,36.6786,36.688,36.6221,36.6409,61534.0
2024-03-28 15:40:00,38.96,39.0,38.92,38.97,126203.0,36.6409,36.6786,36.6033,36.6504,126203.0
2024-03-28 15:45:00,38.97,39.01,38.94,38.98,116415.0,36.6504,36.688,36.6221,36.6598,116415.0
2024-03-28 15:50:00,38.98,39.04,38.88,39.02,214136.0,36.6598,36.7162,36.5657,36.6974,214136.0
2024-03-28 15:55:00,39.03,39.07,38.97,38.97,680020.0,36.7068,36.7444,36.6504,36.6504,680020.0
2024-04-01 09:30:00,38.92,39.08,38.71,38.79,134894.0,36.6033,36.7538,36.4058,36.4811,134894.0
2024-04-01 09:35:00,38.78,38.8,38.32,38.51,137513.0,36.4717,36.4905,36.039,36.2177,137513.0
2024-04-01 09:40:00,38.5,38.69,38.46,38.67,65587.0,36.2083,36.387,36.1707,36.3682,65587.0
2024-04-01 09:45:00,38.68,38.71,38.62,38.63,38998.0,36.3776,36.4058,36.3212,36.3306,38998.0
2024-04-01 09:50:00,38.63,38.66,38.56,38.62,95418.0,36.3306,36.3588,36.2648,36.3212,95418.0
2024-04-01 09:55:00,38.61,38.64,38.56,38.57,57429.0,36.3118,36.34,36.2648,36.2742,57429.0
2024-04-01 10:00:00,38.57,38.6,38.48,38.55,64838.0,36.2742,36.3024,36.1895,36.2554,64838.0
2024-04-01 10:05:00,38.55,38.61,38.47,38.51,75581.0,36.2554,36.3118,36.1801,36.2177,75581.0
2024-04-01 10:10:00,38.5,38.61,38.5,38.61,43602.0,36.2083,36.3118,36.2083,36.3118,43602.0
2024-04-01 10:15:00,38.61,38.61,38.46,38.48,47187.0,36.3118,36.3118,36.1707,36.1895,47187.0
2024-04-01 10:20:00,38.49,38.59,38.48,38.55,46828.0,36.1989,36.293,36.1895,36.2554,46828.0
2024-04-01 10:25:00,38.55,38.59,38.54,38.57,34782.0,36.2554,36.293,36.2459,36.2742,34782.0
2024-04-01 10:30:00,38.56,38.59,38.55,38.56,28363.0,36.2648,36.293,36.2554,36.2648,28363.0
2024-04-01 10:35:00,38.55,38.61,38.55,38.61,27864.0,36.2554,36.3118,36.2554,36.3118,27864.0
2024-04-01 10:40:00,38.6,38.64,38.56,38.6,40877.0,36.3024,36.34,36.2648,36.3024,40877.0
2024-04-01 10:45:00,38.59,38.59,38.46,38.54,38058.0,36.293,36.293,36.1707,36.2459,38058.0
2024-04-01 10:50:00,38.53,38.55,38.5,38.53,36236.0,36.2365,36.2554,36.2083,36.2365,36236.0
2024-04-01 10:55:00,38.54,38.6,38.53,38.56,37246.0,36.2459,36.3024,36.2365,36.2648,37246.0
2024-04-01 11:00:00,38.55,38.6,38.53,38.55,38643.0,36.2554,36.3024,36.2365,36.2554,38643.0
2024-04-01 11:05:00,38.55,38.55,38.48,38.51,64685.0,36.2554,36.2554,36.1895,36.2177,64685.0
2024-04-01 11:10:00,38.51,38.54,38.49,38.5,31807.0,36.2177,36.2459,36.1989,36.2083,31807.0
2024-04-01 11:15:00,38.5,38.5,38.4,38.41,84506.0,36.2083,36.2083,36.1143,36.1237,84506.0
2024-04-01 11:20:00,38.4,38.43,38.37,38.39,100702.0,36.1143,36.1425,36.0861,36.1049,100702.0
2024-04-01 11:25:00,38.39,38.5,38.39,38.48,114471.0,36.1049,36.2083,36.1049,36.1895,114471.0
2024-04-01 11:30:00,38.48,38.51,38.42,38.43,31579.0,36.1895,36.2177,36.1331,36.1425,31579.0
2024-04-01 11:35:00,38.43,38.47,38.42,38.47,18609.0,36.1425,36.1801,36.1331,36.1801,18609.0
2024-04-01 11:40:00,38.47,38.49,38.44,38.48,32350.0,36.1801,36.1989,36.1519,36.1895,32350.0
2024-04-01 11:45:00,38.48,38.51,38.46,38.51,36933.0,36.1895,36.2177,36.1707,36.2177,36933.0
2024-04-01 11:50:00,38.51,38.51,38.46,38.47,23791.0,36.2177,36.2177,36.1707,36.1801,23791.0
2024-04-01 11:55:00,38.47,38.48,38.44,38.45,43259.0,36.1801,36.1895,36.1519,36.1613,43259.0
2024-04-01 12:00:00,38.44,38.49,38.42,38.45,14807.0,36.1519,36.1989,36.1331,36.1613,14807.0
2024-04-01 12:05:00,38.45,38.48,38.43,38.48,11344.0,36.1613,36.1895,36.1425,36.1895,11344.0
2024-04-01 12:10:00,38.48,38.53,38.47,38.5,36595.0,36.1895,36.2365,36.1801,36.2083,36595.0
2024-04-01 12:15:00,38.51,38.51,38.46,38.48,15903.0,36.2177,36.2177,36.1707,36.1895,15903.0
2024-04-01 12:20:00,38.47,38.52,38.47,38.52,17925.0,36.1801,36.2271,36.1801,36.2271,17925.0
2024-04-01 12:25:00,38.52,38.53,38.5,38.52,34332.0,36.2271,36.2365,36.2083,36.2271,34332.0
2024-04-01 12:30:00,38.52,38.52,38.49,38.5,18417.0,36.2271,36.2271,36.1989,36.2083,18417.0
2024-04-01 12:35:00,38.5,38.53,38.48,38.51,20149.0,36.2083,36.2365,36.1895,36.2177,20149.0
2024-04-01 12:40:00,38.51,38.53,38.5,38.51,31354.0,36.2177,36.2365,36.2083,36.2177,31354.0
2024-04-01 12:45:00,38.51,38.52,38.48,38.51,22997.0,36.2177,36.2271,36.1895,36.2177,22997.0
2024-04-01 12:50:00,38.51,38.51,38.47,38.48,21649.0,36.2177,36.2177,36.1801,36.1895,21649.0
2024-04-01 12:55:00,38.49,38.49,38.44,38.46,16195.0,36.1989,36.1989,36.1519,36.1707,16195.0
2024-04-01 13:00:00,38.45,38.46,38.41,38.43,33694.0,36.1613,36.1707,36.1237,36.1425,33694.0
2024-04-01 13:05:00,38.43,38.48,38.42,38.48,8689.0,36.1425,36.1895,36.1331,36.1895,8689.0
2024-04-01 13:10:00,38.47,38.49,38.46,38.48,33283.0,36.1801,36.1989,36.1707,36.1895,33283.0
2024-04-01 13:15:00,38.48,38.5,38.46,38.48,23599.0,36.1895,36.2083,36.1707,36.1895,23599.0
2024-04-01 13:20:00,38.48,38.5,38.46,38.47,18174.0,36.1895,36.2083,36.1707,36.1801,18174.0
2024-04-01 13:25:00,38.47,38.51,38.46,38.48,44280.0,36.1801,36.2177,36.1707,36.1895,44280.0
2024-04-01 13:30:00,38.48,38.49,38.46,38.48,17994.0,36.1895,36.1989,36.1707,36.1895,17994.0
2024-04-01 13:35:00,38.48,38.52,38.46,38.51,32175.0,36.1895,36.2271,36.1707,36.2177,32175.0
2024-04-01 13:40:00,38.51,38.55,38.51,38.53,11541.0,36.2177,36.2554,36.2177,36.2365,11541.0
2024-04-01 13:45:00,38.53,38.55,38.51,38.53,33425.0,36.2365,36.2554,36.2177,36.2365,33425.0
2024-04-01 13:50:00,38.53,38.54,38.51,38.53,21772.0,36.2365,36.2459,36.2177,36.2365,21772.0
2024-04-01 13:55:00,38.53,38.53,38.48,38.48,37413.0,36.2365,36.2365,36.1895,36.1895,37413.0
2024-04-01 14:00:00,38.48,38.52,38.47,38.52,41795.0,36.1895,36.2271,36.1801,36.2271,41795.0
2024-04-01 14:05:00,38.52,38.53,38.5,38.52,24947.0,36.2271,36.2365,36.2083,36.2271,24947.0
2024-04-01 14:10:00,38.53,38.56,38.51,38.55,29961.0,36.2365,36.2648,36.2177,36.2554,29961.0
2024-04-01 14:15:00,38.55,38.58,38.54,38.58,21618.0,36.2554,36.2836,36.2459,36.2836,21618.0
2024-04-01 14:20:00,38.57,38.6,38.57,38.59,15567.0,36.2742,36.3024,36.2742,36.293,15567.0
2024-04-01 14:25:00,38.59,38.59,38.54,38.55,31930.0,36.293,36.293,36.2459,36.2554,31930.0
2024-04-01 14:30:00,38.55,38.56,38.51,38.54,18251.0,36.2554,36.2648,36.2177,36.2459,18251.0
2024-04-01 14:35:00,38.54,38.55,38.52,38.53,18081.0,36.2459,36.2554,36.2271,36.2365,18081.0
2024-04-01 14:40:00,38.52,38.55,38.51,38.53,26785.0,36.2271,36.2554,36.2177,36.2365,26785.0
2024-04-01 14:45:00,38.52,38.55,38.48,38.48,103635.0,36.2271,36.2554,36.1895,36.1895,103635.0
2024-04-01 14:50:00,38.49,38.56,38.49,38.53,76444.0,36.1989,36.2648,36.1989,36.2365,76444.0
2024-04-01 14:55:00,38.54,38.58,38.52,38.57,55067.0,36.2459,36.2836,36.2271,36.2742,55067.0
2024-04-01 15:00:00,38.57,38.57,38.52,38.54,66788.0,36.2742,36.2742,36.2271,36.2459,66788.0
2024-04-01 15:05:00,38.54,38.54,38.51,38.52,29481.0,36.2459,36.2459,36.2177,36.2271,29481.0
2024-04-01 15:10:00,38.53,38.53,38.5,38.52,49287.0,36.2365,36.2365,36.2083,36.2271,49287.0
2024-04-01 15:15:00,38.52,38.53,38.46,38.46,59834.0,36.2271,36.2365,36.1707,36.1707,59834.0
2024-04-01 15:20:00,38.47,38.49,38.42,38.43,51699.0,36.1801,36.1989,36.1331,36.1425,51699.0
2024-04-01 15:25:00,38.43,38.44,38.4,38.44,79866.0,36.1425,36.1519,36.1143,36.1519,79866.0
2024-04-01 15:30:00,38.44,38.44,38.4,38.41,74171.0,36.1519,36.1519,36.1143,36.1237,74171.0
2024-04-01 15:35:00,38.41,38.45,38.4,38.41,63761.0,36.1237,36.1613,36.1143,36.1237,63761.0
2024-04-01 15:40:00,38.42,38.47,38.41,38.43,78183.0,36.1331,36.1801,36.1237,36.1425,78183.0
2024-04-01 15:45:00,38.44,38.44,38.36,38.37,152780.0,36.1519,36.1519,36.0767,36.0861,152780.0
2024-04-01 15:50:00,38.37,38.47,38.32,38.47,178778.0,36.0861,36.1801,36.039,36.1801,178778.0
2024-04-01 15:55:00,38.47,38.48,38.34,38.35,485727.0,36.1801,36.1895,36.0579,36.0673,485727.0
2024-04-02 09:30:00,38.12,38.14,37.89,38.03,213141.0,35.8509,35.8698,35.6346,35.7663,213141.0
2024-04-02 09:35:00,38.01,38.01,37.73,37.95,232906.0,35.7475,35.7475,35.4842,35.6911,232906.0
2024-04-02 09:40:00,37.95,38.11,37.86,38.11,770691.0,35.6911,35.8415,35.6064,35.8415,770691.0
2024-04-02 09:45:00,38.11,38.11,37.96,38.03,314761.0,35.8415,35.8415,35.7005,35.7663,314761.0
2024-04-02 09:50:00,38.04,38.04,37.92,38.0,69642.0,35.7757,35.7757,35.6629,35.7381,69642.0
2024-04-02 09:55:00,38.0,38.08,37.97,38.08,138569.0,35.7381,35.8133,35.7099,35.8133,138569.0
2024-04-02 10:00:00,38.1,38.1,37.95,37.99,67618.0,35.8321,35.8321,35.6911,35.7287,67618.0
2024-04-02 10:05:00,37.99,38.03,37.95,37.97,245979.0,35.7287,35.7663,35.6911,35.7099,245979.0
2024-04-02 10:10:00,37.97,37.97,37.85,37.89,129239.0,35.7099,35.7099,35.597,35.6346,129239.0
2024-04-02 10:15:00,37.89,37.98,37.88,37.98,60459.0,35.6346,35.7193,35.6252,35.7193,60459.0
2024-04-02 10:20:00,37.97,38.06,37.95,38.04,51388.0,35.7099,35.7945,35.6911,35.7757,51388.0
2024-04-02 10:25:00,38.04,38.09,37.96,37.97,58478.0,35.7757,35.8227,35.7005,35.7099,58478.0
2024-04-02 10:30:00,37.97,37.98,37.91,37.93,38298.0,35.7099,35.7193,35.6534,35.6723,38298.0
2024-04-02 10:35:00,37.93,37.97,37.86,37.87,57483.0,35.6723,35.7099,35.6064,35.6158,57483.0
2024-04-02 10:40:00,37.86,37.94,37.86,37.89,30914.0,35.6064,35.6817,35.6064,35.6346,30914.0
2024-04-02 10:45:00,37.9,37.9,37.83,37.87,481662.0,35.644,35.644,35.5782,35.6158,481662.0
2024-04-02 10:50:00,37.87,37.95,37.84,37.91,605476.0,35.6158,35.6911,35.5876,35.6534,605476.0
2024-04-02 10:55:00,37.91,38.07,37.91,38.07,53484.0,35.6534,35.8039,35.6534,35.8039,53484.0
2024-04-02 11:00:00,38.06,38.09,37.97,38.0,47923.0,35.7945,35.8227,35.7099,35.7381,47923.0
2024-04-02 11:05:00,38.0,38.02,37.97,38.0,19856.0,35.7381,35.7569,35.7099,35.7381,19856.0
2024-04-02 11:10:00,38.01,38.05,37.98,38.01,51581.0,35.7475,35.7851,35.7193,35.7475,51581.0
2024-04-02 11:15:00,38.01,38.05,37.95,37.95,33852.0,35.7475,35.7851,35.6911,35.6911,33852.0
2024-04-02 11:20:00,37.95,37.97,37.9,37.9,21055.0,35.6911,35.7099,35.644,35.644,21055.0
2024-04-02 11:25:00,37.91,37.94,37.89,37.92,35115.0,35.6534,35.6817,35.6346,35.6629,35115.0
2024-04-02 11:30:00,37.91,37.94,37.89,37.9,33805.0,35.6534,35.6817,35.6346,35.644,33805.0
2024-04-02 11:35:00,37.9,37.91,37.78,37.8,121814.0,35.644,35.6534,35.5312,35.55,121814.0
2024-04-02 11:40:00,37.8,37.86,37.79,37.86,301090.0,35.55,35.6064,35.5406,35.6064,301090.0
2024-04-02 11:45:00,37.86,37.88,37.84,37.86,81000.0,35.6064,35.6252,35.5876,35.6064,81000.0
2024-04-02 11:50:00,37.85,37.85,37.76,37.81,61325.0,35.597,35.597,35.5124,35.5594,61325.0
2024-04-02 11:55:00,37.82,37.88,37.81,37.88,44343.0,35.5688,35.6252,35.5594,35.6252,44343.0
2024-04-02 12:00:00,37.88,37.89,37.8,37.84,50646.0,35.6252,35.6346,35.55,35.5876,50646.0
2024-04-02 12:05:00,37.85,37.85,37.82,37.84,21691.0,35.597,35.597,35.5688,35.5876,21691.0
2024-04-02 12:10:00,37.85,37.86,37.8,37.8,25315.0,35.597,35.6064,35.55,35.55,25315.0
2024-04-02 12:15:00,37.8,37.84,37.8,37.83,18751.0,35.55,35.5876,35.55,35.5782,18751.0
2024-04-02 12:20:00,37.83,37.88,37.78,37.85,21367.0,35.5782,35.6252,35.5312,35.597,21367.0
2024-04-02 12:25:00,37.86,37.87,37.83,37.87,20313.0,35.6064,35.6158,35.5782,35.6158,20313.0
2024-04-02 12:30:00,37.87,37.87,37.82,37.84,34039.0,35.6158,35.6158,35.5688,35.5876,34039.0
2024-04-02 12:35:00,37.84,37.86,37.82,37.84,37611.0,35.5876,35.6064,35.5688,35.5876,37611.0
2024-04-02 12:40:00,37.84,37.85,37.79,37.8,25130.0,35.5876,35.597,35.5406,35.55,25130.0
2024-04-02 12:45:00,37.8,37.87,37.79,37.85,28659.0,35.55,35.6158,35.5406,35.597,28659.0
2024-04-02 12:50:00,37.86,37.87,37.84,37.84,15878.0,35.6064,35.6158,35.5876,35.5876,15878.0
2024-04-02 12:55:00,37.85,37.87,37.85,37.87,15674.0,35.597,35.6158,35.597,35.6158,15674.0
2024-04-02 13:00:00,37.87,37.89,37.84,37.88,38286.0,35.6158,35.6346,35.5876,35.6252,38286.0
2024-04-02 13:05:00,37.88,37.9,37.85,37.9,26953.0,35.6252,35.644,35.597,35.644,26953.0
2024-04-02 13:10:00,37.9,37.9,37.87,37.88,7050.0,35.644,35.644,35.6158,35.6252,7050.0
2024-04-02 13:15:00,37.87,37.88,37.84,37.84,21707.0,35.6158,35.6252,35.5876,35.5876,21707.0
2024-04-02 13:20:00,37.84,37.88,37.83,37.87,33153.0,35.5876,35.6252,35.5782,35.6158,33153.0
2024-04-02 13:25:00,37.87,37.89,37.84,37.84,20641.0,35.6158,35.6346,35.5876,35.5876,20641.0
2024-04-02 13:30:00,37.84,37.84,37.79,37.8,20126.0,35.5876,35.5876,35.5406,35.55,20126.0
2024-04-02 13:35:00,37.8,37.82,37.76,37.77,22583.0,35.55,35.5688,35.5124,35.5218,22583.0
2024-04-02 13:40:00,37.76,37.78,37.72,37.76,72131.0,35.5124,35.5312,35.4748,35.5124,72131.0
2024-04-02 13:45:00,37.76,37.8,37.75,37.8,25358.0,35.5124,35.55,35.503,35.55,25358.0
2024-04-02 13:50:00,37.8,37.83,37.78,37.8,33567.0,35.55,35.5782,35.5312,35.55,33567.0
2024-04-02 13:55:00,37.8,37.84,37.8,37.81,15551.0,35.55,35.5876,35.55,35.5594,15551.0
2024-04-02 14:00:00,37.82,37.82,37.78,37.79,22008.0,35.5688,35.5688,35.5312,35.5406,22008.0
2024-04-02 14:05:00,37.78,37.83,37.78,37.8,18291.0,35.5312,35.5782,35.5312,35.55,18291.0
2024-04-02 14:10:00,37.8,37.83,37.79,37.83,18470.0,35.55,35.5782,35.5406,35.5782,18470.0
2024-04-02 14:15:00,37.83,37.84,37.79,37.82,37138.0,35.5782,35.5876,35.5406,35.5688,37138.0
2024-04-02 14:20:00,37.82,37.82,37.79,37.82,16495.0,35.5688,35.5688,35.5406,35.5688,16495.0
2024-04-02 14:25:00,37.82,37.82,37.78,37.78,25546.0,35.5688,35.5688,35.5312,35.5312,25546.0
2024-04-02 14:30:00,37.78,37.8,37.77,37.77,23418.0,35.5312,35.55,35.5218,35.5218,23418.0
2024-04-02 14:35:00,37.78,37.83,37.77,37.82,23173.0,35.5312,35.5782,35.5218,35.5688,23173.0
2024-04-02 14:40:00,37.81,37.85,37.79,37.84,27094.0,35.5594,35.597,35.5406,35.5876,27094.0
2024-04-02 14:45:00,37.84,37.84,37.79,37.8,23840.0,35.5876,35.5876,35.5406,35.55,23840.0
2024-04-02 14:50:00,37.8,37.83,37.79,37.8,20233.0,35.55,35.5782,35.5406,35.55,20233.0
2024-04-02 14:55:00,37.8,37.8,37.77,37.79,20439.0,35.55,35.55,35.5218,35.5406,20439.0
2024-04-02 15:00:00,37.79,37.81,37.76,37.77,28385.0,35.5406,35.5594,35.5124,35.5218,28385.0
2024-04-02 15:05:00,37.77,37.83,37.76,37.82,24194.0,35.5218,35.5782,35.5124,35.5688,24194.0
2024-04-02 15:10:00,37.82,37.83,37.78,37.79,46151.0,35.5688,35.5782,35.5312,35.5406,46151.0
2024-04-02 15:15:00,37.78,37.83,37.77,37.83,47399.0,35.5312,35.5782,35.5218,35.5782,47399.0
2024-04-02 15:20:00,37.83,37.85,37.8,37.83,356437.0,35.5782,35.597,35.55,35.5782,356437.0
2024-04-02 15:25:00,37.83,37.91,37.82,37.91,67399.0,35.5782,35.6534,35.5688,35.6534,67399.0
2024-04-02 15:30:00,37.91,37.95,37.85,37.88,52863.0,35.6534,35.6911,35.597,35.6252,52863.0
2024-04-02 15:35:00,37.88,37.93,37.84,37.84,134527.0,35.6252,35.6723,35.5876,35.5876,134527.0
2024-04-02 15:40:00,37.84,37.86,37.76,37.77,90829.0,35.5876,35.6064,35.5124,35.5218,90829.0
2024-04-02 15:45:00,37.77,37.77,37.65,37.68,261370.0,35.5218,35.5218,35.4089,35.4371,261370.0
2024-04-02 15:50:00,37.68,37.78,37.66,37.77,261482.0,35.4371,35.5312,35.4183,35.5218,261482.0
2024-04-02 15:55:00,37.77,37.9,37.76,37.9,897326.0,35.5218,35.644,35.5124,35.644,897326.0
2024-04-03 09:30:00,37.88,38.01,37.79,37.95,107320.0,35.6252,35.7475,35.5406,35.6911,107320.0
2024-04-03 09:35:00,37.95,38.17,37.88,38.14,38904.0,35.6911,35.898,35.6252,35.8698,38904.0
2024-04-03 09:40:00,38.14,38.15,37.98,38.0,39818.0,35.8698,35.8792,35.7193,35.7381,39818.0
2024-04-03 09:45:00,38.01,38.08,37.89,37.92,79741.0,35.7475,35.8133,35.6346,35.6629,79741.0
2024-04-03 09:50:00,37.93,37.98,37.9,37.91,35609.0,35.6723,35.7193,35.644,35.6534,35609.0
2024-04-03 09:55:00,37.92,37.94,37.89,37.9,65097.0,35.6629,35.6817,35.6346,35.644,65097.0
2024-04-03 10:00:00,37.91,38.16,37.91,38.0,88815.0,35.6534,35.8886,35.6534,35.7381,88815.0
2024-04-03 10:05:00,38.01,38.07,37.99,38.04,74482.0,35.7475,35.8039,35.7287,35.7757,74482.0
2024-04-03 10:10:00,38.04,38.13,38.02,38.13,79670.0,35.7757,35.8604,35.7569,35.8604,79670.0
2024-04-03 10:15:00,38.13,38.17,38.1,38.16,92988.0,35.8604,35.898,35.8321,35.8886,92988.0
2024-04-03 10:20:00,38.16,38.16,38.1,38.14,117711.0,35.8886,35.8886,35.8321,35.8698,117711.0
2024-04-03 10:25:00,38.14,38.16,38.13,38.14,30633.0,35.8698,35.8886,35.8604,35.8698,30633.0
2024-04-03 10:30:00,38.14,38.16,38.11,38.14,87291.0,35.8698,35.8886,35.8415,35.8698,87291.0
2024-04-03 10:35:00,38.14,38.16,38.12,38.14,52666.0,35.8698,35.8886,35.8509,35.8698,52666.0
2024-04-03 10:40:00,38.14,38.17,38.12,38.16,36484.0,35.8698,35.898,35.8509,35.8886,36484.0
2024-04-03 10:45:00,38.16,38.21,38.15,38.19,104140.0,35.8886,35.9356,35.8792,35.9168,104140.0
2024-04-03 10:50:00,38.2,38.23,38.18,38.22,67114.0,35.9262,35.9544,35.9074,35.945,67114.0
2024-04-03 10:55:00,38.21,38.22,38.15,38.16,124543.0,35.9356,35.945,35.8792,35.8886,124543.0
2024-04-03 11:00:00,38.16,38.18,38.14,38.18,130589.0,35.8886,35.9074,35.8698,35.9074,130589.0
2024-04-03 11:05:00,38.18,38.21,38.17,38.19,75331.0,35.9074,35.9356,35.898,35.9168,75331.0
2024-04-03 11:10:00,38.19,38.19,38.05,38.07,121317.0,35.9168,35.9168,35.7851,35.8039,121317.0
2024-04-03 11:15:00,38.06,38.06,37.99,38.02,51675.0,35.7945,35.7945,35.7287,35.7569,51675.0
2024-04-03 11:20:00,38.02,38.1,38.02,38.09,42535.0,35.7569,35.8321,35.7569,35.8227,42535.0
2024-04-03 11:25:00,38.1,38.1,38.05,38.08,59707.0,35.8321,35.8321,35.7851,35.8133,59707.0
2024-04-03 11:30:00,38.08,38.11,37.99,38.0,65336.0,35.8133,35.8415,35.7287,35.7381,65336.0
2024-04-03 11:35:00,38.0,38.03,37.95,37.98,31235.0,35.7381,35.7663,35.6911,35.7193,31235.0
2024-04-03 11:40:00,37.98,38.03,37.98,38.0,30439.0,35.7193,35.7663,35.7193,35.7381,30439.0
2024-04-03 11:45:00,38.0,38.02,37.98,37.99,44228.0,35.7381,35.7569,35.7193,35.7287,44228.0
2024-04-03 11:50:00,38.0,38.08,37.99,38.08,55180.0,35.7381,35.8133,35.7287,35.8133,55180.0
2024-04-03 11:55:00,38.08,38.09,38.01,38.02,45778.0,35.8133,35.8227,35.7475,35.7569,45778.0
2024-04-03 12:00:00,38.02,38.05,37.99,38.02,25828.0,35.7569,35.7851,35.7287,35.7569,25828.0
2024-04-03 12:05:00,38.0,38.05,37.98,38.04,22563.0,35.7381,35.7851,35.7193,35.7757,22563.0
2024-04-03 12:10:00,38.04,38.08,38.0,38.02,24929.0,35.7757,35.8133,35.7381,35.7569,24929.0
2024-04-03 12:15:00,38.02,38.09,38.01,38.08,50508.0,35.7569,35.8227,35.7475,35.8133,50508.0
2024-04-03 12:20:00,38.07,38.08,38.03,38.06,27079.0,35.8039,35.8133,35.7663,35.7945,27079.0
2024-04-03 12:25:00,38.05,38.07,38.02,38.05,23511.0,35.7851,35.8039,35.7569,35.7851,23511.0
2024-04-03 12:30:00,38.05,38.14,38.05,38.14,33208.0,35.7851,35.8698,35.7851,35.8698,33208.0
2024-04-03 12:35:00,38.14,38.17,38.11,38.12,142179.0,35.8698,35.898,35.8415,35.8509,142179.0
2024-04-03 12:40:00,38.13,38.18,38.12,38.17,45110.0,35.8604,35.9074,35.8509,35.898,45110.0
2024-04-03 12:45:00,38.16,38.18,38.14,38.16,39255.0,35.8886,35.9074,35.8698,35.8886,39255.0
2024-04-03 12:50:00,38.15,38.18,38.14,38.16,38245.0,35.8792,35.9074,35.8698,35.8886,38245.0
2024-04-03 12:55:00,38.16,38.17,38.13,38.15,56698.0,35.8886,35.898,35.8604,35.8792,56698.0
2024-04-03 13:00:00,38.15,38.16,38.13,38.14,36197.0,35.8792,35.8886,35.8604,35.8698,36197.0
2024-04-03 13:05:00,38.15,38.16,38.13,38.15,29365.0,35.8792,35.8886,35.8604,35.8792,29365.0
2024-04-03 13:10:00,38.16,38.17,38.13,38.16,32613.0,35.8886,35.898,35.8604,35.8886,32613.0
2024-04-03 13:15:00,38.17,38.18,38.13,38.14,52944.0,35.898,35.9074,35.8604,35.8698,52944.0
2024-04-03 13:20:00,38.15,38.16,38.13,38.15,25565.0,35.8792,35.8886,35.8604,35.8792,25565.0
2024-04-03 13:25:00,38.15,38.17,38.14,38.16,29809.0,35.8792,35.898,35.8698,35.8886,29809.0
2024-04-03 13:30:00,38.16,38.16,38.14,38.16,20867.0,35.8886,35.8886,35.8698,35.8886,20867.0
2024-04-03 13:35:00,38.15,38.16,38.13,38.16,35511.0,35.8792,35.8886,35.8604,35.8886,35511.0
2024-04-03 13:40:00,38.16,38.16,38.13,38.16,35328.0,35.8886,35.8886,35.8604,35.8886,35328.0
2024-04-03 13:45:00,38.16,38.17,38.15,38.16,22063.0,35.8886,35.898,35.8792,35.8886,22063.0
2024-04-03 13:50:00,38.16,38.17,38.14,38.16,23620.0,35.8886,35.898,35.8698,35.8886,23620.0
2024-04-03 13:55:00,38.16,38.17,38.14,38.15,37017.0,35.8886,35.898,35.8698,35.8792,37017.0
2024-04-03 14:00:00,38.15,38.15,38.08,38.1,89781.0,35.8792,35.8792,35.8133,35.8321,89781.0
2024-04-03 14:05:00,38.11,38.11,38.09,38.09,27288.0,35.8415,35.8415,35.8227,35.8227,27288.0
2024-04-03 14:10:00,38.1,38.1,38.06,38.08,26708.0,35.8321,35.8321,35.7945,35.8133,26708.0
2024-04-03 14:15:00,38.08,38.08,38.01,38.06,56028.0,35.8133,35.8133,35.7475,35.7945,56028.0
2024-04-03 14:20:00,38.06,38.07,38.04,38.05,20423.0,35.7945,35.8039,35.7757,35.7851,20423.0
2024-04-03 14:25:00,38.05,38.07,38.04,38.05,36318.0,35.7851,35.8039,35.7757,35.7851,36318.0
2024-04-03 14:30:00,38.05,38.05,37.94,37.96,270975.0,35.7851,35.7851,35.6817,35.7005,270975.0
2024-04-03 14:35:00,37.96,37.98,37.89,37.92,59054.0,35.7005,35.7193,35.6346,35.6629,59054.0
2024-04-03 14:40:00,37.93,37.96,37.91,37.93,84271.0,35.6723,35.7005,35.6534,35.6723,84271.0
2024-04-03 14:45:00,37.92,37.96,37.91,37.95,115130.0,35.6629,35.7005,35.6534,35.6911,115130.0
2024-04-03 14:50:00,37.96,37.98,37.95,37.98,25614.0,35.7005,35.7193,35.6911,35.7193,25614.0
2024-04-03 14:55:00,37.98,38.0,37.95,38.0,32839.0,35.7193,35.7381,35.6911,35.7381,32839.0
2024-04-03 15:00:00,38.0,38.02,37.99,38.02,51186.0,35.7381,35.7569,35.7287,35.7569,51186.0
2024-04-03 15:05:00,38.02,38.03,37.99,37.99,24990.0,35.7569,35.7663,35.7287,35.7287,24990.0
2024-04-03 15:10:00,38.0,38.0,37.86,37.88,61795.0,35.7381,35.7381,35.6064,35.6252,61795.0
2024-04-03 15:15:00,37.87,37.87,37.8,37.8,99755.0,35.6158,35.6158,35.55,35.55,99755.0
2024-04-03 15:20:00,37.81,37.83,37.79,37.82,62832.0,35.5594,35.5782,35.5406,35.5688,62832.0
2024-04-03 15:25:00,37.82,37.87,37.81,37.86,52368.0,35.5688,35.6158,35.5594,35.6064,52368.0
2024-04-03 15:30:00,37.86,37.89,37.85,37.88,80438.0,35.6064,35.6346,35.597,35.6252,80438.0
2024-04-03 15:35:00,37.88,37.92,37.83,37.84,104323.0,35.6252,35.6629,35.5782,35.5876,104323.0
2024-04-03 15:40:00,37.83,37.89,37.81,37.87,139736.0,35.5782,35.6346,35.5594,35.6158,139736.0
2024-04-03 15:45:00,37.88,38.0,37.87,37.99,124484.0,35.6252,35.7381,35.6158,35.7287,124484.0
2024-04-03 15:50:00,37.99,38.01,37.89,37.9,247494.0,35.7287,35.7475,35.6346,35.644,247494.0
2024-04-03 15:55:00,37.9,37.96,37.78,37.96,864298.0,35.644,35.7005,35.5312,35.7005,864298.0
2024-04-04 09:30:00,38.57,38.65,38.24,38.27,112965.0,36.2742,36.3494,35.9638,35.992,112965.0
2024-04-04 09:35:00,38.27,38.35,38.19,38.35,51702.0,35.992,36.0673,35.9168,36.0673,51702.0
2024-04-04 09:40:00,38.36,38.49,38.31,38.46,44022.0,36.0767,36.1989,36.0296,36.1707,44022.0
2024-04-04 09:45:00,38.46,38.49,38.38,38.48,48346.0,36.1707,36.1989,36.0955,36.1895,48346.0
2024-04-04 09:50:00,38.47,38.57,38.47,38.5,56721.0,36.1801,36.2742,36.1801,36.2083,56721.0
2024-04-04 09:55:00,38.5,38.55,38.4,38.42,110206.0,36.2083,36.2554,36.1143,36.1331,110206.0
2024-04-04 10:00:00,38.42,38.55,38.41,38.52,94996.0,36.1331,36.2554,36.1237,36.2271,94996.0
2024-04-04 10:05:00,38.53,38.54,38.5,38.51,30450.0,36.2365,36.2459,36.2083,36.2177,30450.0
2024-04-04 10:10:00,38.51,38.58,38.5,38.54,27881.0,36.2177,36.2836,36.2083,36.2459,27881.0
2024-04-04 10:15:00,38.54,38.58,38.52,38.55,18194.0,36.2459,36.2836,36.2271,36.2554,18194.0
2024-04-04 10:20:00,38.55,38.6,38.54,38.57,58721.0,36.2554,36.3024,36.2459,36.2742,58721.0
2024-04-04 10:25:00,38.57,38.6,38.55,38.57,18775.0,36.2742,36.3024,36.2554,36.2742,18775.0
2024-04-04 10:30:00,38.55,38.61,38.54,38.61,65697.0,36.2554,36.3118,36.2459,36.3118,65697.0
2024-04-04 10:35:00,38.6,38.63,38.58,38.61,22110.0,36.3024,36.3306,36.2836,36.3118,22110.0
2024-04-04 10:40:00,38.61,38.68,38.6,38.65,62329.0,36.3118,36.3776,36.3024,36.3494,62329.0
2024-04-04 10:45:00,38.64,38.64,38.56,38.58,86306.0,36.34,36.34,36.2648,36.2836,86306.0
2024-04-04 10:50:00,38.58,38.59,38.5,38.51,60426.0,36.2836,36.293,36.2083,36.2177,60426.0
2024-04-04 10:55:00,38.51,38.6,38.51,38.59,88982.0,36.2177,36.3024,36.2177,36.293,88982.0
2024-04-04 11:00:00,38.58,38.59,38.55,38.56,65628.0,36.2836,36.293,36.2554,36.2648,65628.0
2024-04-04 11:05:00,38.56,38.57,38.52,38.54,68259.0,36.2648,36.2742,36.2271,36.2459,68259.0
2024-04-04 11:10:00,38.54,38.59,38.52,38.58,145549.0,36.2459,36.293,36.2271,36.2836,145549.0
2024-04-04 11:15:00,38.57,38.59,38.47,38.48,74873.0,36.2742,36.293,36.1801,36.1895,74873.0
2024-04-04 11:20:00,38.48,38.49,38.42,38.46,66837.0,36.1895,36.1989,36.1331,36.1707,66837.0
2024-04-04 11:25:00,38.45,38.5,38.43,38.5,98669.0,36.1613,36.2083,36.1425,36.2083,98669.0
2024-04-04 11:30:00,38.5,38.56,38.49,38.54,26662.0,36.2083,36.2648,36.1989,36.2459,26662.0
2024-04-04 11:35:00,38.54,38.55,38.5,38.5,26727.0,36.2459,36.2554,36.2083,36.2083,26727.0
2024-04-04 11:40:00,38.51,38.53,38.5,38.51,12163.0,36.2177,36.2365,36.2083,36.2177,12163.0
2024-04-04 11:45:00,38.51,38.52,38.48,38.5,35528.0,36.2177,36.2271,36.1895,36.2083,35528.0
2024-04-04 11:50:00,38.5,38.54,38.49,38.51,16802.0,36.2083,36.2459,36.1989,36.2177,16802.0
2024-04-04 11:55:00,38.5,38.53,38.49,38.51,14779.0,36.2083,36.2365,36.1989,36.2177,14779.0
2024-04-04 12:00:00,38.51,38.51,38.49,38.51,11141.0,36.2177,36.2177,36.1989,36.2177,11141.0
2024-04-04 12:05:00,38.51,38.55,38.5,38.54,32958.0,36.2177,36.2554,36.2083,36.2459,32958.0
2024-04-04 12:10:00,38.53,38.54,38.51,38.51,22632.0,36.2365,36.2459,36.2177,36.2177,22632.0
2024-04-04 12:15:00,38.51,38.52,38.48,38.5,16150.0,36.2177,36.2271,36.1895,36.2083,16150.0
2024-04-04 12:20:00,38.49,38.55,38.48,38.52,29520.0,36.1989,36.2554,36.1895,36.2271,29520.0
2024-04-04 12:25:00,38.52,38.52,38.48,38.49,19486.0,36.2271,36.2271,36.1895,36.1989,19486.0
2024-04-04 12:30:00,38.49,38.53,38.49,38.51,19217.0,36.1989,36.2365,36.1989,36.2177,19217.0
2024-04-04 12:35:00,38.51,38.55,38.5,38.52,11097.0,36.2177,36.2554,36.2083,36.2271,11097.0
2024-04-04 12:40:00,38.52,38.53,38.49,38.52,14454.0,36.2271,36.2365,36.1989,36.2271,14454.0
2024-04-04 12:45:00,38.52,38.53,38.5,38.51,11893.0,36.2271,36.2365,36.2083,36.2177,11893.0
2024-04-04 12:50:00,38.51,38.52,38.48,38.49,17603.0,36.2177,36.2271,36.1895,36.1989,17603.0
2024-04-04 12:55:00,38.5,38.53,38.49,38.5,13155.0,36.2083,36.2365,36.1989,36.2083,13155.0
2024-04-04 13:00:00,38.51,38.51,38.48,38.51,17515.0,36.2177,36.2177,36.1895,36.2177,17515.0
2024-04-04 13:05:00,38.5,38.52,38.47,38.5,50889.0,36.2083,36.2271,36.1801,36.2083,50889.0
2024-04-04 13:10:00,38.51,38.59,38.51,38.59,100904.0,36.2177,36.293,36.2177,36.293,100904.0
2024-04-04 13:15:00,38.58,38.59,38.55,38.58,29340.0,36.2836,36.293,36.2554,36.2836,29340.0
2024-04-04 13:20:00,38.58,38.59,38.55,38.57,22280.0,36.2836,36.293,36.2554,36.2742,22280.0
2024-04-04 13:25:00,38.57,38.57,38.54,38.55,19715.0,36.2742,36.2742,36.2459,36.2554,19715.0
2024-04-04 13:30:00,38.54,38.57,38.53,38.54,45565.0,36.2459,36.2742,36.2365,36.2459,45565.0
2024-04-04 13:35:00,38.54,38.55,38.51,38.52,103673.0,36.2459,36.2554,36.2177,36.2271,103673.0
2024-04-04 13:40:00,38.52,38.54,38.48,38.49,36968.0,36.2271,36.2459,36.1895,36.1989,36968.0
2024-04-04 13:45:00,38.49,38.5,38.46,38.48,24971.0,36.1989,36.2083,36.1707,36.1895,24971.0
2024-04-04 13:50:00,38.49,38.5,38.47,38.48,12371.0,36.1989,36.2083,36.1801,36.1895,12371.0
2024-04-04 13:55:00,38.48,38.5,38.45,38.45,38110.0,36.1895,36.2083,36.1613,36.1613,38110.0
2024-04-04 14:00:00,38.45,38.47,38.43,38.44,33704.0,36.1613,36.1801,36.1425,36.1519,33704.0
2024-04-04 14:05:00,38.44,38.46,38.37,38.37,64389.0,36.1519,36.1707,36.0861,36.0861,64389.0
2024-04-04 14:10:00,38.36,38.37,38.26,38.27,56597.0,36.0767,36.0861,35.9826,35.992,56597.0
2024-04-04 14:15:00,38.27,38.27,38.18,38.22,73723.0,35.992,35.992,35.9074,35.945,73723.0
2024-04-04 14:20:00,38.22,38.3,38.17,38.28,140478.0,35.945,36.0202,35.898,36.0014,140478.0
2024-04-04 14:25:00,38.29,38.33,38.16,38.17,96691.0,36.0108,36.0484,35.8886,35.898,96691.0
2024-04-04 14:30:00,38.16,38.17,38.02,38.07,178157.0,35.8886,35.898,35.7569,35.8039,178157.0
2024-04-04 14:35:00,38.08,38.24,38.05,38.19,95877.0,35.8133,35.9638,35.7851,35.9168,95877.0
2024-04-04 14:40:00,38.18,38.18,38.02,38.03,99569.0,35.9074,35.9074,35.7569,35.7663,99569.0
2024-04-04 14:45:00,38.03,38.1,38.0,38.09,73359.0,35.7663,35.8321,35.7381,35.8227,73359.0
2024-04-04 14:50:00,38.09,38.1,38.02,38.06,76259.0,35.8227,35.8321,35.7569,35.7945,76259.0
2024-04-04 14:55:00,38.06,38.07,37.97,38.03,70997.0,35.7945,35.8039,35.7099,35.7663,70997.0
2024-04-04 15:00:00,38.01,38.01,37.87,37.94,124756.0,35.7475,35.7475,35.6158,35.6817,124756.0
2024-04-04 15:05:00,37.94,38.05,37.94,38.02,69456.0,35.6817,35.7851,35.6817,35.7569,69456.0
2024-04-04 15:10:00,38.01,38.01,37.92,37.98,65755.0,35.7475,35.7475,35.6629,35.7193,65755.0
2024-04-04 15:15:00,37.97,37.97,37.83,37.86,93941.0,35.7099,35.7099,35.5782,35.6064,93941.0
2024-04-04 15:20:00,37.85,37.94,37.85,37.91,110560.0,35.597,35.6817,35.597,35.6534,110560.0
2024-04-04 15:25:00,37.91,37.96,37.86,37.87,99002.0,35.6534,35.7005,35.6064,35.6158,99002.0
2024-04-04 15:30:00,37.87,37.91,37.83,37.85,150279.0,35.6158,35.6534,35.5782,35.597,150279.0
2024-04-04 15:35:00,37.85,37.87,37.79,37.85,172206.0,35.597,35.6158,35.5406,35.597,172206.0
2024-04-04 15:40:00,37.84,37.87,37.78,37.84,150110.0,35.5876,35.6158,35.5312,35.5876,150110.0
2024-04-04 15:45:00,37.84,37.92,37.84,37.91,179675.0,35.5876,35.6629,35.5876,35.6534,179675.0
2024-04-04 15:50:00,37.92,38.0,37.92,37.99,408156.0,35.6629,35.7381,35.6629,35.7287,408156.0
2024-04-04 15:55:00,37.99,38.01,37.91,37.94,1096428.0,35.7287,35.7475,35.6534,35.6817,1096428.0
2024-04-05 09:30:00,37.59,38.06,37.57,38.06,192530.0,35.3525,35.7945,35.3337,35.7945,192530.0
2024-04-05 09:35:00,38.05,38.06,37.75,37.76,72736.0,35.7851,35.7945,35.503,35.5124,72736.0
2024-04-05 09:40:00,37.75,37.82,37.66,37.8,59199.0,35.503,35.5688,35.4183,35.55,59199.0
2024-04-05 09:45:00,37.82,37.82,37.73,37.79,56484.0,35.5688,35.5688,35.4842,35.5406,56484.0
2024-04-05 09:50:00,37.79,37.89,37.77,37.83,45209.0,35.5406,35.6346,35.5218,35.5782,45209.0
2024-04-05 09:55:00,37.83,37.84,37.77,37.77,92111.0,35.5782,35.5876,35.5218,35.5218,92111.0
2024-04-05 10:00:00,37.76,37.82,37.69,37.73,53011.0,35.5124,35.5688,35.4465,35.4842,53011.0
2024-04-05 10:05:00,37.74,37.82,37.66,37.77,150112.0,35.4936,35.5688,35.4183,35.5218,150112.0
2024-04-05 10:10:00,37.77,37.83,37.73,37.8,128957.0,35.5218,35.5782,35.4842,35.55,128957.0
2024-04-05 10:15:00,37.8,37.82,37.72,37.76,84300.0,35.55,35.5688,35.4748,35.5124,84300.0
2024-04-05 10:20:00,37.75,37.78,37.74,37.76,21874.0,35.503,35.5312,35.4936,35.5124,21874.0
2024-04-05 10:25:00,37.76,37.76,37.63,37.69,56512.0,35.5124,35.5124,35.3901,35.4465,56512.0
2024-04-05 10:30:00,37.69,37.85,37.66,37.82,303443.0,35.4465,35.597,35.4183,35.5688,303443.0
2024-04-05 10:35:00,37.82,37.85,37.79,37.8,30942.0,35.5688,35.597,35.5406,35.55,30942.0
2024-04-05 10:40:00,37.8,37.84,37.75,37.77,69015.0,35.55,35.5876,35.503,35.5218,69015.0
2024-04-05 10:45:00,37.77,37.84,37.74,37.84,86939.0,35.5218,35.5876,35.4936,35.5876,86939.0
2024-04-05 10:50:00,37.83,37.93,37.83,37.92,48916.0,35.5782,35.6723,35.5782,35.6629,48916.0
2024-04-05 10:55:00,37.93,37.99,37.92,37.98,26139.0,35.6723,35.7287,35.6629,35.7193,26139.0
2024-04-05 11:00:00,37.98,37.99,37.87,37.91,39112.0,35.7193,35.7287,35.6158,35.6534,39112.0
2024-04-05 11:05:00,37.91,37.93,37.87,37.92,26169.0,35.6534,35.6723,35.6158,35.6629,26169.0
2024-04-05 11:10:00,37.91,37.91,37.8,37.82,30783.0,35.6534,35.6534,35.55,35.5688,30783.0
2024-04-05 11:15:00,37.81,37.84,37.79,37.8,73142.0,35.5594,35.5876,35.5406,35.55,73142.0
2024-04-05 11:20:00,37.8,37.82,37.76,37.8,50586.0,35.55,35.5688,35.5124,35.55,50586.0
2024-04-05 11:25:00,37.8,37.88,37.8,37.88,32131.0,35.55,35.6252,35.55,35.6252,32131.0
2024-04-05 11:30:00,37.89,37.89,37.87,37.88,27546.0,35.6346,35.6346,35.6158,35.6252,27546.0
2024-04-05 11:35:00,37.88,37.91,37.84,37.91,18562.0,35.6252,35.6534,35.5876,35.6534,18562.0
2024-04-05 11:40:00,37.91,38.01,37.9,37.96,27994.0,35.6534,35.7475,35.644,35.7005,27994.0
2024-04-05 11:45:00,37.96,38.03,37.95,38.01,17787.0,35.7005,35.7663,35.6911,35.7475,17787.0
2024-04-05 11:50:00,38.0,38.03,37.99,38.02,21220.0,35.7381,35.7663,35.7287,35.7569,21220.0
2024-04-05 11:55:00,38.02,38.12,38.02,38.1,215011.0,35.7569,35.8509,35.7569,35.8321,215011.0
2024-04-05 12:00:00,38.11,38.13,38.05,38.11,73862.0,35.8415,35.8604,35.7851,35.8415,73862.0
2024-04-05 12:05:00,38.11,38.14,38.06,38.14,42023.0,35.8415,35.8698,35.7945,35.8698,42023.0
2024-04-05 12:10:00,38.13,38.18,38.13,38.18,21479.0,35.8604,35.9074,35.8604,35.9074,21479.0
2024-04-05 12:15:00,38.18,38.21,38.17,38.2,14544.0,35.9074,35.9356,35.898,35.9262,14544.0
2024-04-05 12:20:00,38.2,38.21,38.16,38.2,18040.0,35.9262,35.9356,35.8886,35.9262,18040.0
2024-04-05 12:25:00,38.2,38.21,38.18,38.2,29507.0,35.9262,35.9356,35.9074,35.9262,29507.0
2024-04-05 12:30:00,38.19,38.2,38.15,38.18,23429.0,35.9168,35.9262,35.8792,35.9074,23429.0
2024-04-05 12:35:00,38.18,38.19,38.16,38.19,11810.0,35.9074,35.9168,35.8886,35.9168,11810.0
2024-04-05 12:40:00,38.19,38.2,38.16,38.18,18366.0,35.9168,35.9262,35.8886,35.9074,18366.0
2024-04-05 12:45:00,38.18,38.21,38.17,38.18,16536.0,35.9074,35.9356,35.898,35.9074,16536.0
2024-04-05 12:50:00,38.18,38.23,38.18,38.2,21258.0,35.9074,35.9544,35.9074,35.9262,21258.0
2024-04-05 12:55:00,38.2,38.25,38.19,38.23,20079.0,35.9262,35.9732,35.9168,35.9544,20079.0
2024-04-05 13:00:00,38.24,38.24,38.16,38.18,11037.0,35.9638,35.9638,35.8886,35.9074,11037.0
2024-04-05 13:05:00,38.17,38.17,38.08,38.09,37943.0,35.898,35.898,35.8133,35.8227,37943.0
2024-04-05 13:10:00,38.09,38.09,38.0,38.0,38824.0,35.8227,35.8227,35.7381,35.7381,38824.0
2024-04-05 13:15:00,38.01,38.05,37.99,38.03,25325.0,35.7475,35.7851,35.7287,35.7663,25325.0
2024-04-05 13:20:00,38.02,38.11,38.02,38.09,114183.0,35.7569,35.8415,35.7569,35.8227,114183.0
2024-04-05 13:25:00,38.09,38.11,38.07,38.08,18293.0,35.8227,35.8415,35.8039,35.8133,18293.0
2024-04-05 13:30:00,38.09,38.12,38.07,38.12,27072.0,35.8227,35.8509,35.8039,35.8509,27072.0
2024-04-05 13:35:00,38.11,38.11,38.06,38.06,25761.0,35.8415,35.8415,35.7945,35.7945,25761.0
2024-04-05 13:40:00,38.06,38.08,38.02,38.05,34089.0,35.7945,35.8133,35.7569,35.7851,34089.0
2024-04-05 13:45:00,38.05,38.05,38.0,38.0,46617.0,35.7851,35.7851,35.7381,35.7381,46617.0
2024-04-05 13:50:00,38.01,38.02,37.97,37.97,48769.0,35.7475,35.7569,35.7099,35.7099,48769.0
2024-04-05 13:55:00,37.97,37.99,37.94,37.98,32366.0,35.7099,35.7287,35.6817,35.7193,32366.0
2024-04-05 14:00:00,37.98,38.03,37.94,38.02,145797.0,35.7193,35.7663,35.6817,35.7569,145797.0
2024-04-05 14:05:00,38.02,38.12,38.02,38.11,57485.0,35.7569,35.8509,35.7569,35.8415,57485.0
2024-04-05 14:10:00,38.1,38.13,38.07,38.1,28385.0,35.8321,35.8604,35.8039,35.8321,28385.0
2024-04-05 14:15:00,38.09,38.1,38.06,38.08,17324.0,35.8227,35.8321,35.7945,35.8133,17324.0
2024-04-05 14:20:00,38.08,38.12,38.05,38.05,20569.0,35.8133,35.8509,35.7851,35.7851,20569.0
2024-04-05 14:25:00,38.05,38.08,37.95,37.95,36173.0,35.7851,35.8133,35.6911,35.6911,36173.0
2024-04-05 14:30:00,37.96,37.99,37.92,37.97,112498.0,35.7005,35.7287,35.6629,35.7099,112498.0
2024-04-05 14:35:00,37.97,38.01,37.95,38.0,39695.0,35.7099,35.7475,35.6911,35.7381,39695.0
2024-04-05 14:40:00,38.0,38.01,37.95,37.97,27826.0,35.7381,35.7475,35.6911,35.7099,27826.0
2024-04-05 14:45:00,37.97,37.97,37.9,37.91,40556.0,35.7099,35.7099,35.644,35.6534,40556.0
2024-04-05 14:50:00,37.91,37.93,37.89,37.91,57685.0,35.6534,35.6723,35.6346,35.6534,57685.0
2024-04-05 14:55:00,37.91,37.95,37.9,37.95,39783.0,35.6534,35.6911,35.644,35.6911,39783.0
2024-04-05 15:00:00,37.94,37.98,37.93,37.97,36941.0,35.6817,35.7193,35.6723,35.7099,36941.0
2024-04-05 15:05:00,37.97,38.0,37.94,37.97,32731.0,35.7099,35.7381,35.6817,35.7099,32731.0
2024-04-05 15:10:00,37.97,37.99,37.95,37.98,30891.0,35.7099,35.7287,35.6911,35.7193,30891.0
2024-04-05 15:15:00,37.98,37.99,37.95,37.99,57632.0,35.7193,35.7287,35.6911,35.7287,57632.0
2024-04-05 15:20:00,37.98,37.99,37.96,37.98,39108.0,35.7193,35.7287,35.7005,35.7193,39108.0
2024-04-05 15:25:00,37.98,38.02,37.97,38.0,36778.0,35.7193,35.7569,35.7099,35.7381,36778.0
2024-04-05 15:30:00,38.0,38.08,37.99,38.08,43735.0,35.7381,35.8133,35.7287,35.8133,43735.0
2024-04-05 15:35:00,38.07,38.07,38.0,38.01,36760.0,35.8039,35.8039,35.7381,35.7475,36760.0
2024-04-05 15:40:00,38.02,38.03,37.99,38.0,50908.0,35.7569,35.7663,35.7287,35.7381,50908.0
2024-04-05 15:45:00,38.0,38.08,37.99,38.07,77613.0,35.7381,35.8133,35.7287,35.8039,77613.0
2024-04-05 15:50:00,38.07,38.13,38.06,38.12,176951.0,35.8039,35.8604,35.7945,35.8509,176951.0
2024-04-05 15:55:00,38.13,38.16,38.08,38.08,343227.0,35.8604,35.8886,35.8133,35.8133,343227.0
2024-04-08 09:30:00,38.39,38.51,38.22,38.46,89016.0,36.1049,36.2177,35.945,36.1707,89016.0
2024-04-08 09:35:00,38.45,38.59,38.38,38.57,38862.0,36.1613,36.293,36.0955,36.2742,38862.0
2024-04-08 09:40:00,38.56,38.62,38.5,38.58,35398.0,36.2648,36.3212,36.2083,36.2836,35398.0
2024-04-08 09:45:00,38.59,38.65,38.51,38.51,30136.0,36.293,36.3494,36.2177,36.2177,30136.0
2024-04-08 09:50:00,38.52,38.54,38.48,38.52,76356.0,36.2271,36.2459,36.1895,36.2271,76356.0
2024-04-08 09:55:00,38.52,38.55,38.48,38.52,33218.0,36.2271,36.2554,36.1895,36.2271,33218.0
2024-04-08 10:00:00,38.52,38.62,38.49,38.55,106718.0,36.2271,36.3212,36.1989,36.2554,106718.0
2024-04-08 10:05:00,38.55,38.57,38.49,38.54,47384.0,36.2554,36.2742,36.1989,36.2459,47384.0
2024-04-08 10:10:00,38.54,38.58,38.53,38.55,88575.0,36.2459,36.2836,36.2365,36.2554,88575.0
2024-04-08 10:15:00,38.55,38.63,38.52,38.63,85771.0,36.2554,36.3306,36.2271,36.3306,85771.0
2024-04-08 10:20:00,38.63,38.7,38.62,38.65,65960.0,36.3306,36.3964,36.3212,36.3494,65960.0
2024-04-08 10:25:00,38.66,38.71,38.64,38.69,66463.0,36.3588,36.4058,36.34,36.387,66463.0
2024-04-08 10:30:00,38.69,38.72,38.65,38.68,241854.0,36.387,36.4152,36.3494,36.3776,241854.0
2024-04-08 10:35:00,38.68,38.78,38.67,38.77,41493.0,36.3776,36.4717,36.3682,36.4623,41493.0
2024-04-08 10:40:00,38.78,38.78,38.72,38.77,26527.0,36.4717,36.4717,36.4152,36.4623,26527.0
2024-04-08 10:45:00,38.77,38.82,38.77,38.82,48171.0,36.4623,36.5093,36.4623,36.5093,48171.0
2024-04-08 10:50:00,38.82,38.86,38.79,38.86,89085.0,36.5093,36.5469,36.4811,36.5469,89085.0
2024-04-08 10:55:00,38.86,38.9,38.85,38.87,97318.0,36.5469,36.5845,36.5375,36.5563,97318.0
2024-04-08 11:00:00,38.87,38.89,38.86,38.88,89551.0,36.5563,36.5751,36.5469,36.5657,89551.0
2024-04-08 11:05:00,38.89,38.9,38.86,38.88,121412.0,36.5751,36.5845,36.5469,36.5657,121412.0
2024-04-08 11:10:00,38.88,38.9,38.81,38.82,55048.0,36.5657,36.5845,36.4999,36.5093,55048.0
2024-04-08 11:15:00,38.82,38.83,38.79,38.81,30890.0,36.5093,36.5187,36.4811,36.4999,30890.0
2024-04-08 11:20:00,38.8,38.81,38.77,38.8,33618.0,36.4905,36.4999,36.4623,36.4905,33618.0
2024-04-08 11:25:00,38.8,38.84,38.78,38.84,66957.0,36.4905,36.5281,36.4717,36.5281,66957.0
2024-04-08 11:30:00,38.84,38.84,38.79,38.82,57795.0,36.5281,36.5281,36.4811,36.5093,57795.0
2024-04-08 11:35:00,38.82,38.83,38.75,38.83,83381.0,36.5093,36.5187,36.4434,36.5187,83381.0
2024-04-08 11:40:00,38.83,38.84,38.8,38.83,41025.0,36.5187,36.5281,36.4905,36.5187,41025.0
2024-04-08 11:45:00,38.82,38.82,38.78,38.8,23680.0,36.5093,36.5093,36.4717,36.4905,23680.0
2024-04-08 11:50:00,38.79,38.8,38.76,38.79,72696.0,36.4811,36.4905,36.4529,36.4811,72696.0
2024-04-08 11:55:00,38.79,38.79,38.71,38.75,46878.0,36.4811,36.4811,36.4058,36.4434,46878.0
2024-04-08 12:00:00,38.75,38.75,38.71,38.72,26769.0,36.4434,36.4434,36.4058,36.4152,26769.0
2024-04-08 12:05:00,38.72,38.73,38.71,38.73,14531.0,36.4152,36.4246,36.4058,36.4246,14531.0
2024-04-08 12:10:00,38.73,38.74,38.7,38.73,42094.0,36.4246,36.434,36.3964,36.4246,42094.0
2024-04-08 12:15:00,38.72,38.73,38.69,38.73,29253.0,36.4152,36.4246,36.387,36.4246,29253.0
2024-04-08 12:20:00,38.73,38.76,38.71,38.75,50432.0,36.4246,36.4529,36.4058,36.4434,50432.0
2024-04-08 12:25:00,38.76,38.84,38.75,38.84,48175.0,36.4529,36.5281,36.4434,36.5281,48175.0
2024-04-08 12:30:00,38.84,38.85,38.79,38.84,43548.0,36.5281,36.5375,36.4811,36.5281,43548.0
2024-04-08 12:35:00,38.84,38.87,38.83,38.84,33261.0,36.5281,36.5563,36.5187,36.5281,33261.0
2024-04-08 12:40:00,38.84,38.9,38.83,38.89,33198.0,36.5281,36.5845,36.5187,36.5751,33198.0
2024-04-08 12:45:00,38.9,38.92,38.88,38.91,72425.0,36.5845,36.6033,36.5657,36.5939,72425.0
2024-04-08 12:50:00,38.91,38.95,38.88,38.89,121481.0,36.5939,36.6315,36.5657,36.5751,121481.0
2024-04-08 12:55:00,38.89,38.9,38.87,38.89,29092.0,36.5751,36.5845,36.5563,36.5751,29092.0
2024-04-08 13:00:00,38.89,38.9,38.86,38.87,21391.0,36.5751,36.5845,36.5469,36.5563,21391.0
2024-04-08 13:05:00,38.87,38.89,38.83,38.88,53914.0,36.5563,36.5751,36.5187,36.5657,53914.0
2024-04-08 13:10:00,38.87,38.89,38.85,38.87,38322.0,36.5563,36.5751,36.5375,36.5563,38322.0
2024-04-08 13:15:00,38.87,38.89,38.86,38.89,31280.0,36.5563,36.5751,36.5469,36.5751,31280.0
2024-04-08 13:20:00,38.89,38.91,38.86,38.91,26861.0,36.5751,36.5939,36.5469,36.5939,26861.0
2024-04-08 13:25:00,38.9,38.91,38.87,38.91,23389.0,36.5845,36.5939,36.5563,36.5939,23389.0
2024-04-08 13:30:00,38.91,38.93,38.87,38.91,29340.0,36.5939,36.6127,36.5563,36.5939,29340.0
2024-04-08 13:35:00,38.91,38.93,38.9,38.91,18307.0,36.5939,36.6127,36.5845,36.5939,18307.0
2024-04-08 13:40:00,38.91,38.93,38.89,38.93,40771.0,36.5939,36.6127,36.5751,36.6127,40771.0
2024-04-08 13:45:00,38.93,38.93,38.89,38.91,56708.0,36.6127,36.6127,36.5751,36.5939,56708.0
2024-04-08 13:50:00,38.91,38.92,38.9,38.91,40919.0,36.5939,36.6033,36.5845,36.5939,40919.0
2024-04-08 13:55:00,38.91,38.94,38.9,38.91,47183.0,36.5939,36.6221,36.5845,36.5939,47183.0
2024-04-08 14:00:00,38.9,38.92,38.89,38.89,64643.0,36.5845,36.6033,36.5751,36.5751,64643.0
2024-04-08 14:05:00,38.89,38.94,38.88,38.94,77421.0,36.5751,36.6221,36.5657,36.6221,77421.0
2024-04-08 14:10:00,38.94,38.98,38.93,38.98,39386.0,36.6221,36.6598,36.6127,36.6598,39386.0
2024-04-08 14:15:00,38.97,39.0,38.96,38.98,33603.0,36.6504,36.6786,36.6409,36.6598,33603.0
2024-04-08 14:20:00,38.99,39.02,38.99,39.01,165594.0,36.6692,36.6974,36.6692,36.688,165594.0
2024-04-08 14:25:00,39.01,39.05,39.0,39.04,31166.0,36.688,36.7256,36.6786,36.7162,31166.0
2024-04-08 14:30:00,39.03,39.05,39.02,39.04,34778.0,36.7068,36.7256,36.6974,36.7162,34778.0
2024-04-08 14:35:00,39.05,39.05,39.0,39.02,39073.0,36.7256,36.7256,36.6786,36.6974,39073.0
2024-04-08 14:40:00,39.02,39.04,39.02,39.03,16656.0,36.6974,36.7162,36.6974,36.7068,16656.0
2024-04-08 14:45:00,39.04,39.04,39.01,39.04,22841.0,36.7162,36.7162,36.688,36.7162,22841.0
2024-04-08 14:50:00,39.04,39.06,39.01,39.05,31707.0,36.7162,36.735,36.688,36.7256,31707.0
2024-04-08 14:55:00,39.05,39.06,39.04,39.06,38486.0,36.7256,36.735,36.7162,36.735,38486.0
2024-04-08 15:00:00,39.05,39.07,39.04,39.05,29129.0,36.7256,36.7444,36.7162,36.7256,29129.0
2024-04-08 15:05:00,39.04,39.06,39.02,39.05,47947.0,36.7162,36.735,36.6974,36.7256,47947.0
2024-04-08 15:10:00,39.04,39.05,39.01,39.02,41718.0,36.7162,36.7256,36.688,36.6974,41718.0
2024-04-08 15:15:00,39.01,39.03,39.0,39.02,29697.0,36.688,36.7068,36.6786,36.6974,29697.0
2024-04-08 15:20:00,39.02,39.03,39.0,39.02,59422.0,36.6974,36.7068,36.6786,36.6974,59422.0
2024-04-08 15:25:00,39.03,39.04,39.02,39.04,27903.0,36.7068,36.7162,36.6974,36.7162,27903.0
2024-04-08 15:30:00,39.04,39.05,39.01,39.02,59228.0,36.7162,36.7256,36.688,36.6974,59228.0
2024-04-08 15:35:00,39.03,39.03,38.91,38.91,57323.0,36.7068,36.7068,36.5939,36.5939,57323.0
2024-04-08 15:40:00,38.92,38.93,38.83,38.84,183187.0,36.6033,36.6127,36.5187,36.5281,183187.0
2024-04-08 15:45:00,38.84,38.89,38.82,38.86,138434.0,36.5281,36.5751,36.5093,36.5469,138434.0
2024-04-08 15:50:00,38.86,38.86,38.8,38.82,166984.0,36.5469,36.5469,36.4905,36.5093,166984.0
2024-04-08 15:55:00,38.82,38.86,38.81,38.86,617351.0,36.5093,36.5469,36.4999,36.5469,617351.0
2024-04-09 09:30:00,39.12,39.17,38.88,39.16,89766.0,36.7914,36.8384,36.5657,36.829,89766.0
2024-04-09 09:35:00,39.15,39.23,38.96,39.02,165173.0,36.8196,36.8949,36.6409,36.6974,165173.0
2024-04-09 09:40:00,39.03,39.03,38.79,38.81,68928.0,36.7068,36.7068,36.4811,36.4999,68928.0
2024-04-09 09:45:00,38.8,38.84,38.74,38.76,66096.0,36.4905,36.5281,36.434,36.4529,66096.0
2024-04-09 09:50:00,38.78,38.79,38.72,38.76,47689.0,36.4717,36.4811,36.4152,36.4529,47689.0
2024-04-09 09:55:00,38.75,38.77,38.7,38.73,62789.0,36.4434,36.4623,36.3964,36.4246,62789.0
2024-04-09 10:00:00,38.73,38.73,38.69,38.7,59791.0,36.4246,36.4246,36.387,36.3964,59791.0
2024-04-09 10:05:00,38.7,38.76,38.68,38.7,109979.0,36.3964,36.4529,36.3776,36.3964,109979.0
2024-04-09 10:10:00,38.71,38.71,38.66,38.7,46146.0,36.4058,36.4058,36.3588,36.3964,46146.0
2024-04-09 10:15:00,38.71,38.77,38.7,38.77,28645.0,36.4058,36.4623,36.3964,36.4623,28645.0
2024-04-09 10:20:00,38.77,38.78,38.71,38.73,36969.0,36.4623,36.4717,36.4058,36.4246,36969.0
2024-04-09 10:25:00,38.74,38.81,38.69,38.7,55433.0,36.434,36.4999,36.387,36.3964,55433.0
2024-04-09 10:30:00,38.7,38.71,38.63,38.67,49065.0,36.3964,36.4058,36.3306,36.3682,49065.0
2024-04-09 10:35:00,38.67,38.67,38.58,38.6,39066.0,36.3682,36.3682,36.2836,36.3024,39066.0
2024-04-09 10:40:00,38.61,38.62,38.5,38.55,48540.0,36.3118,36.3212,36.2083,36.2554,48540.0
2024-04-09 10:45:00,38.55,38.58,38.48,38.51,155157.0,36.2554,36.2836,36.1895,36.2177,155157.0
2024-04-09 10:50:00,38.5,38.57,38.49,38.55,56138.0,36.2083,36.2742,36.1989,36.2554,56138.0
2024-04-09 10:55:00,38.55,38.56,38.47,38.51,52872.0,36.2554,36.2648,36.1801,36.2177,52872.0
2024-04-09 11:00:00,38.51,38.51,38.44,38.48,130582.0,36.2177,36.2177,36.1519,36.1895,130582.0
2024-04-09 11:05:00,38.48,38.61,38.48,38.61,40762.0,36.1895,36.3118,36.1895,36.3118,40762.0
2024-04-09 11:10:00,38.6,38.62,38.55,38.61,39048.0,36.3024,36.3212,36.2554,36.3118,39048.0
2024-04-09 11:15:00,38.61,38.67,38.61,38.65,35081.0,36.3118,36.3682,36.3118,36.3494,35081.0
2024-04-09 11:20:00,38.66,38.68,38.64,38.66,24686.0,36.3588,36.3776,36.34,36.3588,24686.0
2024-04-09 11:25:00,38.65,38.71,38.63,38.64,35352.0,36.3494,36.4058,36.3306,36.34,35352.0
2024-04-09 11:30:00,38.64,38.66,38.62,38.65,22576.0,36.34,36.3588,36.3212,36.3494,22576.0
2024-04-09 11:35:00,38.65,38.68,38.64,38.65,18605.0,36.3494,36.3776,36.34,36.3494,18605.0
2024-04-09 11:40:00,38.66,38.73,38.64,38.72,31903.0,36.3588,36.4246,36.34,36.4152,31903.0
2024-04-09 11:45:00,38.71,38.75,38.69,38.73,29901.0,36.4058,36.4434,36.387,36.4246,29901.0
2024-04-09 11:50:00,38.73,38.74,38.7,38.73,24348.0,36.4246,36.434,36.3964,36.4246,24348.0
2024-04-09 11:55:00,38.74,38.75,38.71,38.72,20235.0,36.434,36.4434,36.4058,36.4152,20235.0
2024-04-09 12:00:00,38.72,38.8,38.71,38.79,48151.0,36.4152,36.4905,36.4058,36.4811,48151.0
2024-04-09 12:05:00,38.78,38.82,38.75,38.8,40013.0,36.4717,36.5093,36.4434,36.4905,40013.0
2024-04-09 12:10:00,38.8,38.83,38.79,38.8,14561.0,36.4905,36.5187,36.4811,36.4905,14561.0
2024-04-09 12:15:00,38.81,38.83,38.77,38.77,20502.0,36.4999,36.5187,36.4623,36.4623,20502.0
2024-04-09 12:20:00,38.77,38.79,38.75,38.79,30295.0,36.4623,36.4811,36.4434,36.4811,30295.0
2024-04-09 12:25:00,38.77,38.8,38.77,38.79,13221.0,36.4623,36.4905,36.4623,36.4811,13221.0
2024-04-09 12:30:00,38.78,38.82,38.78,38.81,17837.0,36.4717,36.5093,36.4717,36.4999,17837.0
2024-04-09 12:35:00,38.8,38.81,38.78,38.8,40919.0,36.4905,36.4999,36.4717,36.4905,40919.0
2024-04-09 12:40:00,38.8,38.81,38.76,38.77,11450.0,36.4905,36.4999,36.4529,36.4623,11450.0
2024-04-09 12:45:00,38.77,38.81,38.76,38.8,34144.0,36.4623,36.4999,36.4529,36.4905,34144.0
2024-04-09 12:50:00,38.8,38.82,38.78,38.79,65845.0,36.4905,36.5093,36.4717,36.4811,65845.0
2024-04-09 12:55:00,38.79,38.81,38.78,38.8,42893.0,36.4811,36.4999,36.4717,36.4905,42893.0
2024-04-09 13:00:00,38.8,38.82,38.77,38.82,29282.0,36.4905,36.5093,36.4623,36.5093,29282.0
2024-04-09 13:05:00,38.82,38.84,38.8,38.83,14841.0,36.5093,36.5281,36.4905,36.5187,14841.0
2024-04-09 13:10:00,38.83,38.86,38.82,38.84,15547.0,36.5187,36.5469,36.5093,36.5281,15547.0
2024-04-09 13:15:00,38.84,38.84,38.81,38.82,10092.0,36.5281,36.5281,36.4999,36.5093,10092.0
2024-04-09 13:20:00,38.83,38.86,38.81,38.82,63693.0,36.5187,36.5469,36.4999,36.5093,63693.0
2024-04-09 13:25:00,38.82,38.83,38.78,38.8,11643.0,36.5093,36.5187,36.4717,36.4905,11643.0
2024-04-09 13:30:00,38.79,38.83,38.78,38.8,22500.0,36.4811,36.5187,36.4717,36.4905,22500.0
2024-04-09 13:35:00,38.81,38.84,38.81,38.84,28040.0,36.4999,36.5281,36.4999,36.5281,28040.0
2024-04-09 13:40:00,38.83,38.85,38.8,38.8,25161.0,36.5187,36.5375,36.4905,36.4905,25161.0
2024-04-09 13:45:00,38.8,38.81,38.76,38.79,29070.0,36.4905,36.4999,36.4529,36.4811,29070.0
2024-04-09 13:50:00,38.78,38.81,38.76,38.77,30312.0,36.4717,36.4999,36.4529,36.4623,30312.0
2024-04-09 13:55:00,38.78,38.78,38.74,38.75,20063.0,36.4717,36.4717,36.434,36.4434,20063.0
2024-04-09 14:00:00,38.74,38.77,38.72,38.77,23142.0,36.434,36.4623,36.4152,36.4623,23142.0
2024-04-09 14:05:00,38.77,38.8,38.76,38.78,29464.0,36.4623,36.4905,36.4529,36.4717,29464.0
2024-04-09 14:10:00,38.79,38.8,38.78,38.79,20046.0,36.4811,36.4905,36.4717,36.4811,20046.0
2024-04-09 14:15:00,38.79,38.82,38.78,38.82,25860.0,36.4811,36.5093,36.4717,36.5093,25860.0
2024-04-09 14:20:00,38.82,38.86,38.81,38.84,54546.0,36.5093,36.5469,36.4999,36.5281,54546.0
2024-04-09 14:25:00,38.84,38.86,38.82,38.84,37647.0,36.5281,36.5469,36.5093,36.5281,37647.0
2024-04-09 14:30:00,38.84,38.86,38.82,38.86,71488.0,36.5281,36.5469,36.5093,36.5469,71488.0
2024-04-09 14:35:00,38.85,38.88,38.84,38.85,28162.0,36.5375,36.5657,36.5281,36.5375,28162.0
2024-04-09 14:40:00,38.85,38.86,38.81,38.82,91558.0,36.5375,36.5469,36.4999,36.5093,91558.0
2024-04-09 14:45:00,38.82,38.83,38.76,38.82,64681.0,36.5093,36.5187,36.4529,36.5093,64681.0
2024-04-09 14:50:00,38.81,38.89,38.79,38.89,35888.0,36.4999,36.5751,36.4811,36.5751,35888.0
2024-04-09 14:55:00,38.88,38.9,38.88,38.88,28843.0,36.5657,36.5845,36.5657,36.5657,28843.0
2024-04-09 15:00:00,38.89,38.91,38.88,38.89,55076.0,36.5751,36.5939,36.5657,36.5751,55076.0
2024-04-09 15:05:00,38.89,38.9,38.86,38.86,69259.0,36.5751,36.5845,36.5469,36.5469,69259.0
2024-04-09 15:10:00,38.86,38.9,38.85,38.88,91917.0,36.5469,36.5845,36.5375,36.5657,91917.0
2024-04-09 15:15:00,38.88,38.92,38.87,38.91,59689.0,36.5657,36.6033,36.5563,36.5939,59689.0
2024-04-09 15:20:00,38.91,38.95,38.88,38.93,28508.0,36.5939,36.6315,36.5657,36.6127,28508.0
2024-04-09 15:25:00,38.93,39.0,38.93,39.0,94586.0,36.6127,36.6786,36.6127,36.6786,94586.0
2024-04-09 15:30:00,39.0,39.01,38.98,38.99,112004.0,36.6786,36.688,36.6598,36.6692,112004.0
2024-04-09 15:35:00,38.98,39.0,38.97,38.98,155304.0,36.6598,36.6786,36.6504,36.6598,155304.0
2024-04-09 15:40:00,38.98,39.0,38.96,38.98,93861.0,36.6598,36.6786,36.6409,36.6598,93861.0
2024-04-09 15:45:00,38.99,39.0,38.89,38.95,136345.0,36.6692,36.6786,36.5751,36.6315,136345.0
2024-04-09 15:50:00,38.94,38.98,38.93,38.97,153387.0,36.6221,36.6598,36.6127,36.6504,153387.0
2024-04-09 15:55:00,38.97,38.99,38.92,38.97,367150.0,36.6504,36.6692,36.6033,36.6504,367150.0
2024-04-10 09:30:00,38.31,38.31,37.62,37.76,298299.0,36.0296,36.0296,35.3807,35.5124,298299.0
2024-04-10 09:35:00,37.75,37.77,37.45,37.53,237550.0,35.503,35.5218,35.2208,35.2961,237550.0
2024-04-10 09:40:00,37.53,37.67,37.44,37.66,254907.0,35.2961,35.4277,35.2114,35.4183,254907.0
2024-04-10 09:45:00,37.66,37.81,37.48,37.5,171091.0,35.4183,35.5594,35.249,35.2679,171091.0
2024-04-10 09:50:00,37.5,37.6,37.46,37.51,84069.0,35.2679,35.3619,35.2302,35.2773,84069.0
2024-04-10 09:55:00,37.49,37.62,37.44,37.59,60218.0,35.2584,35.3807,35.2114,35.3525,60218.0
2024-04-10 10:00:00,37.58,37.61,37.53,37.58,46614.0,35.3431,35.3713,35.2961,35.3431,46614.0
2024-04-10 10:05:00,37.58,37.69,37.57,37.62,47434.0,35.3431,35.4465,35.3337,35.3807,47434.0
2024-04-10 10:10:00,37.62,37.69,37.58,37.59,48177.0,35.3807,35.4465,35.3431,35.3525,48177.0
2024-04-10 10:15:00,37.59,37.69,37.55,37.65,311240.0,35.3525,35.4465,35.3149,35.4089,311240.0
2024-04-10 10:20:00,37.65,37.79,37.64,37.77,106157.0,35.4089,35.5406,35.3995,35.5218,106157.0
2024-04-10 10:25:00,37.77,37.86,37.71,37.75,81628.0,35.5218,35.6064,35.4654,35.503,81628.0
2024-04-10 10:30:00,37.76,37.82,37.72,37.82,56303.0,35.5124,35.5688,35.4748,35.5688,56303.0
2024-04-10 10:35:00,37.83,37.95,37.81,37.92,167157.0,35.5782,35.6911,35.5594,35.6629,167157.0
2024-04-10 10:40:00,37.91,37.95,37.8,37.81,279753.0,35.6534,35.6911,35.55,35.5594,279753.0
2024-04-10 10:45:00,37.8,37.82,37.72,37.77,59519.0,35.55,35.5688,35.4748,35.5218,59519.0
2024-04-10 10:50:00,37.77,37.78,37.66,37.66,252967.0,35.5218,35.5312,35.4183,35.4183,252967.0
2024-04-10 10:55:00,37.67,37.74,37.65,37.73,72142.0,35.4277,35.4936,35.4089,35.4842,72142.0
2024-04-10 11:00:00,37.73,37.75,37.66,37.69,62316.0,35.4842,35.503,35.4183,35.4465,62316.0
2024-04-10 11:05:00,37.69,37.7,37.49,37.54,101401.0,35.4465,35.4559,35.2584,35.3055,101401.0
2024-04-10 11:10:00,37.54,37.6,37.44,37.47,301059.0,35.3055,35.3619,35.2114,35.2396,301059.0
2024-04-10 11:15:00,37.46,37.51,37.44,37.47,61520.0,35.2302,35.2773,35.2114,35.2396,61520.0
2024-04-10 11:20:00,37.47,37.48,37.42,37.45,63847.0,35.2396,35.249,35.1926,35.2208,63847.0
2024-04-10 11:25:00,37.45,37.49,37.42,37.44,52759.0,35.2208,35.2584,35.1926,35.2114,52759.0
2024-04-10 11:30:00,37.45,37.51,37.42,37.45,65274.0,35.2208,35.2773,35.1926,35.2208,65274.0
2024-04-10 11:35:00,37.45,37.5,37.36,37.4,261713.0,35.2208,35.2679,35.1362,35.1738,261713.0
2024-04-10 11:40:00,37.39,37.42,37.35,37.4,270413.0,35.1644,35.1926,35.1268,35.1738,270413.0
2024-04-10 11:45:00,37.4,37.45,37.35,37.37,116970.0,35.1738,35.2208,35.1268,35.1456,116970.0
2024-04-10 11:50:00,37.36,37.4,37.26,37.31,328745.0,35.1362,35.1738,35.0421,35.0892,328745.0
2024-04-10 11:55:00,37.31,37.34,37.24,37.33,171531.0,35.0892,35.1174,35.0233,35.108,171531.0
2024-04-10 12:00:00,37.33,37.34,37.28,37.32,131659.0,35.108,35.1174,35.0609,35.0986,131659.0
2024-04-10 12:05:00,37.32,37.34,37.25,37.29,349121.0,35.0986,35.1174,35.0327,35.0704,349121.0
2024-04-10 12:10:00,37.29,37.32,37.28,37.29,37198.0,35.0704,35.0986,35.0609,35.0704,37198.0
2024-04-10 12:15:00,37.29,37.37,37.28,37.3,45725.0,35.0704,35.1456,35.0609,35.0798,45725.0
2024-04-10 12:20:00,37.3,37.43,37.3,37.43,59433.0,35.0798,35.202,35.0798,35.202,59433.0
2024-04-10 12:25:00,37.43,37.47,37.41,37.42,36632.0,35.202,35.2396,35.1832,35.1926,36632.0
2024-04-10 12:30:00,37.41,37.42,37.35,37.36,39561.0,35.1832,35.1926,35.1268,35.1362,39561.0
2024-04-10 12:35:00,37.37,37.42,37.37,37.4,38769.0,35.1456,35.1926,35.1456,35.1738,38769.0
2024-04-10 12:40:00,37.4,37.43,37.39,37.41,34765.0,35.1738,35.202,35.1644,35.1832,34765.0
2024-04-10 12:45:00,37.41,37.42,37.37,37.41,118877.0,35.1832,35.1926,35.1456,35.1832,118877.0
2024-04-10 12:50:00,37.42,37.45,37.38,37.41,39650.0,35.1926,35.2208,35.155,35.1832,39650.0
2024-04-10 12:55:00,37.4,37.46,37.39,37.45,55985.0,35.1738,35.2302,35.1644,35.2208,55985.0
2024-04-10 13:00:00,37.45,37.46,37.18,37.24,177925.0,35.2208,35.2302,34.9669,35.0233,177925.0
2024-04-10 13:05:00,37.25,37.3,37.16,37.17,384491.0,35.0327,35.0798,34.9481,34.9575,384491.0
2024-04-10 13:10:00,37.16,37.22,37.15,37.21,48130.0,34.9481,35.0045,34.9387,34.9951,48130.0
2024-04-10 13:15:00,37.2,37.35,37.19,37.34,87653.0,34.9857,35.1268,34.9763,35.1174,87653.0
2024-04-10 13:20:00,37.33,37.52,37.33,37.51,142968.0,35.108,35.2867,35.108,35.2773,142968.0
2024-04-10 13:25:00,37.5,37.53,37.39,37.4,391457.0,35.2679,35.2961,35.1644,35.1738,391457.0
2024-04-10 13:30:00,37.38,37.45,37.29,37.35,177160.0,35.155,35.2208,35.0704,35.1268,177160.0
2024-04-10 13:35:00,37.34,37.36,37.16,37.23,149494.0,35.1174,35.1362,34.9481,35.0139,149494.0
2024-04-10 13:40:00,37.22,37.26,37.17,37.18,370716.0,35.0045,35.0421,34.9575,34.9669,370716.0
2024-04-10 13:45:00,37.17,37.2,37.13,37.2,74713.0,34.9575,34.9857,34.9199,34.9857,74713.0
2024-04-10 13:50:00,37.19,37.31,37.18,37.27,140485.0,34.9763,35.0892,34.9669,35.0515,140485.0
2024-04-10 13:55:00,37.27,37.47,37.25,37.39,118067.0,35.0515,35.2396,35.0327,35.1644,118067.0
2024-04-10 14:00:00,37.39,37.44,37.29,37.32,270792.0,35.1644,35.2114,35.0704,35.0986,270792.0
2024-04-10 14:05:00,37.31,37.36,37.29,37.34,100033.0,35.0892,35.1362,35.0704,35.1174,100033.0
2024-04-10 14:10:00,37.34,37.41,37.28,37.37,122334.0,35.1174,35.1832,35.0609,35.1456,122334.0
2024-04-10 14:15:00,37.37,37.42,37.31,37.34,119370.0,35.1456,35.1926,35.0892,35.1174,119370.0
2024-04-10 14:20:00,37.34,37.4,37.26,37.32,319801.0,35.1174,35.1738,35.0421,35.0986,319801.0
2024-04-10 14:25:00,37.32,37.34,37.24,37.25,91164.0,35.0986,35.1174,35.0233,35.0327,91164.0
2024-04-10 14:30:00,37.26,37.28,37.2,37.2,50312.0,35.0421,35.0609,34.9857,34.9857,50312.0
2024-04-10 14:35:00,37.2,37.28,37.19,37.24,53999.0,34.9857,35.0609,34.9763,35.0233,53999.0
2024-04-10 14:40:00,37.25,37.32,37.25,37.31,59705.0,35.0327,35.0986,35.0327,35.0892,59705.0
2024-04-10 14:45:00,37.3,37.32,37.23,37.28,83716.0,35.0798,35.0986,35.0139,35.0609,83716.0
2024-04-10 14:50:00,37.28,37.31,37.2,37.22,131341.0,35.0609,35.0892,34.9857,35.0045,131341.0
2024-04-10 14:55:00,37.22,37.25,37.08,37.1,425981.0,35.0045,35.0327,34.8729,34.8917,425981.0
2024-04-10 15:00:00,37.1,37.17,37.09,37.13,174706.0,34.8917,34.9575,34.8823,34.9199,174706.0
2024-04-10 15:05:00,37.13,37.23,37.12,37.23,262724.0,34.9199,35.0139,34.9105,35.0139,262724.0
2024-04-10 15:10:00,37.23,37.34,37.22,37.34,64473.0,35.0139,35.1174,35.0045,35.1174,64473.0
2024-04-10 15:15:00,37.33,37.41,37.32,37.4,46325.0,35.108,35.1832,35.0986,35.1738,46325.0
2024-04-10 15:20:00,37.41,37.46,37.38,37.46,53456.0,35.1832,35.2302,35.155,35.2302,53456.0
2024-04-10 15:25:00,37.45,37.49,37.43,37.45,47681.0,35.2208,35.2584,35.202,35.2208,47681.0
2024-04-10 15:30:00,37.45,37.47,37.39,37.4,72351.0,35.2208,35.2396,35.1644,35.1738,72351.0
2024-04-10 15:35:00,37.41,37.43,37.34,37.35,119589.0,35.1832,35.202,35.1174,35.1268,119589.0
2024-04-10 15:40:00,37.36,37.4,37.31,37.38,316325.0,35.1362,35.1738,35.0892,35.155,316325.0
2024-04-10 15:45:00,37.38,37.46,37.36,37.44,123200.0,35.155,35.2302,35.1362,35.2114,123200.0
2024-04-10 15:50:00,37.43,37.55,37.39,37.55,269894.0,35.202,35.3149,35.1644,35.3149,269894.0
2024-04-10 15:55:00,37.55,37.59,37.5,37.5,741513.0,35.3149,35.3525,35.2679,35.2679,741513.0
2024-04-11 09:30:00,37.39,37.49,37.25,37.41,78584.0,35.1644,35.2584,35.0327,35.1832,78584.0
2024-04-11 09:35:00,37.39,37.42,37.27,37.28,87739.0,35.1644,35.1926,35.0515,35.0609,87739.0
2024-04-11 09:40:00,37.27,37.3,37.15,37.2,134636.0,35.0515,35.0798,34.9387,34.9857,134636.0
2024-04-11 09:45:00,37.19,37.27,37.18,37.23,82250.0,34.9763,35.0515,34.9669,35.0139,82250.0
2024-04-11 09:50:00,37.23,37.25,37.09,37.17,296783.0,35.0139,35.0327,34.8823,34.9575,296783.0
2024-04-11 09:55:00,37.18,37.21,37.13,37.16,78755.0,34.9669,34.9951,34.9199,34.9481,78755.0
2024-04-11 10:00:00,37.17,37.18,37.06,37.12,516678.0,34.9575,34.9669,34.854,34.9105,516678.0
2024-04-11 10:05:00,37.12,37.14,36.94,37.0,597894.0,34.9105,34.9293,34.7412,34.7976,597894.0
2024-04-11 10:10:00,37.0,37.03,36.81,36.91,549573.0,34.7976,34.8258,34.6189,34.713,549573.0
2024-04-11 10:15:00,36.91,36.91,36.77,36.78,365094.0,34.713,34.713,34.5813,34.5907,365094.0
2024-04-11 10:20:00,36.77,36.81,36.68,36.77,426075.0,34.5813,34.6189,34.4967,34.5813,426075.0
2024-04-11 10:25:00,36.77,36.8,36.64,36.66,552259.0,34.5813,34.6095,34.459,34.4779,552259.0
2024-04-11 10:30:00,36.65,36.81,36.64,36.76,379543.0,34.4684,34.6189,34.459,34.5719,379543.0
2024-04-11 10:35:00,36.75,36.86,36.71,36.84,175862.0,34.5625,34.6659,34.5249,34.6471,175862.0
2024-04-11 10:40:00,36.84,36.93,36.83,36.84,131177.0,34.6471,34.7318,34.6377,34.6471,131177.0
2024-04-11 10:45:00,36.84,36.92,36.84,36.9,48638.0,34.6471,34.7224,34.6471,34.7036,48638.0
2024-04-11 10:50:00,36.89,37.01,36.85,36.98,127149.0,34.6942,34.807,34.6565,34.7788,127149.0
2024-04-11 10:55:00,36.98,37.02,36.9,36.94,276503.0,34.7788,34.8164,34.7036,34.7412,276503.0
2024-04-11 11:00:00,36.94,37.02,36.89,37.01,109691.0,34.7412,34.8164,34.6942,34.807,109691.0
2024-04-11 11:05:00,37.0,37.01,36.92,36.97,107430.0,34.7976,34.807,34.7224,34.7694,107430.0
2024-04-11 11:10:00,36.97,37.03,36.94,36.97,49490.0,34.7694,34.8258,34.7412,34.7694,49490.0
2024-04-11 11:15:00,36.97,37.01,36.94,36.97,55139.0,34.7694,34.807,34.7412,34.7694,55139.0
2024-04-11 11:20:00,36.97,37.0,36.94,37.0,44560.0,34.7694,34.7976,34.7412,34.7976,44560.0
2024-04-11 11:25:00,37.0,37.0,36.95,37.0,54127.0,34.7976,34.7976,34.7506,34.7976,54127.0
2024-04-11 11:30:00,36.99,37.05,36.96,37.03,85836.0,34.7882,34.8446,34.76,34.8258,85836.0
2024-04-11 11:35:00,37.03,37.08,36.99,37.07,45115.0,34.8258,34.8729,34.7882,34.8634,45115.0
2024-04-11 11:40:00,37.07,37.15,37.07,37.1,39244.0,34.8634,34.9387,34.8634,34.8917,39244.0
2024-04-11 11:45:00,37.11,37.15,37.11,37.14,26137.0,34.9011,34.9387,34.9011,34.9293,26137.0
2024-04-11 11:50:00,37.15,37.18,37.12,37.12,24346.0,34.9387,34.9669,34.9105,34.9105,24346.0
2024-04-11 11:55:00,37.12,37.21,37.12,37.19,36557.0,34.9105,34.9951,34.9105,34.9763,36557.0
2024-04-11 12:00:00,37.19,37.23,37.18,37.19,29152.0,34.9763,35.0139,34.9669,34.9763,29152.0
2024-04-11 12:05:00,37.19,37.21,37.14,37.15,36853.0,34.9763,34.9951,34.9293,34.9387,36853.0
2024-04-11 12:10:00,37.14,37.16,37.1,37.14,25135.0,34.9293,34.9481,34.8917,34.9293,25135.0
2024-04-11 12:15:00,37.14,37.16,37.12,37.13,13371.0,34.9293,34.9481,34.9105,34.9199,13371.0
2024-04-11 12:20:00,37.13,37.14,37.11,37.12,21776.0,34.9199,34.9293,34.9011,34.9105,21776.0
2024-04-11 12:25:00,37.12,37.13,37.05,37.06,57728.0,34.9105,34.9199,34.8446,34.854,57728.0
2024-04-11 12:30:00,37.07,37.1,37.06,37.09,20198.0,34.8634,34.8917,34.854,34.8823,20198.0
2024-04-11 12:35:00,37.08,37.1,37.05,37.06,30004.0,34.8729,34.8917,34.8446,34.854,30004.0
2024-04-11 12:40:00,37.06,37.13,37.05,37.1,38705.0,34.854,34.9199,34.8446,34.8917,38705.0
2024-04-11 12:45:00,37.11,37.12,37.1,37.12,26540.0,34.9011,34.9105,34.8917,34.9105,26540.0
2024-04-11 12:50:00,37.12,37.13,37.07,37.07,25602.0,34.9105,34.9199,34.8634,34.8634,25602.0
2024-04-11 12:55:00,37.07,37.11,37.04,37.07,32494.0,34.8634,34.9011,34.8352,34.8634,32494.0
2024-04-11 13:00:00,37.06,37.2,37.0,37.19,274335.0,34.854,34.9857,34.7976,34.9763,274335.0
2024-04-11 13:05:00,37.19,37.27,37.16,37.22,49613.0,34.9763,35.0515,34.9481,35.0045,49613.0
2024-04-11 13:10:00,37.23,37.39,37.22,37.38,59137.0,35.0139,35.1644,35.0045,35.155,59137.0
2024-04-11 13:15:00,37.38,37.39,37.3,37.38,90099.0,35.155,35.1644,35.0798,35.155,90099.0
2024-04-11 13:20:00,37.38,37.43,37.35,37.39,149159.0,35.155,35.202,35.1268,35.1644,149159.0
2024-04-11 13:25:00,37.39,37.43,37.36,37.37,53936.0,35.1644,35.202,35.1362,35.1456,53936.0
2024-04-11 13:30:00,37.37,37.37,37.3,37.32,118686.0,35.1456,35.1456,35.0798,35.0986,118686.0
2024-04-11 13:35:00,37.31,37.32,37.25,37.27,34340.0,35.0892,35.0986,35.0327,35.0515,34340.0
2024-04-11 13:40:00,37.28,37.31,37.26,37.3,33826.0,35.0609,35.0892,35.0421,35.0798,33826.0
2024-04-11 13:45:00,37.3,37.34,37.27,37.33,17431.0,35.0798,35.1174,35.0515,35.108,17431.0
2024-04-11 13:50:00,37.33,37.33,37.3,37.33,22121.0,35.108,35.108,35.0798,35.108,22121.0
2024-04-11 13:55:00,37.32,37.36,37.32,37.34,35406.0,35.0986,35.1362,35.0986,35.1174,35406.0
2024-04-11 14:00:00,37.34,37.4,37.33,37.37,44081.0,35.1174,35.1738,35.108,35.1456,44081.0
2024-04-11 14:05:00,37.36,37.46,37.35,37.42,38192.0,35.1362,35.2302,35.1268,35.1926,38192.0
2024-04-11 14:10:00,37.41,37.43,37.33,37.34,35589.0,35.1832,35.202,35.108,35.1174,35589.0
2024-04-11 14:15:00,37.33,37.41,37.32,37.4,27137.0,35.108,35.1832,35.0986,35.1738,27137.0
2024-04-11 14:20:00,37.4,37.41,37.37,37.41,37996.0,35.1738,35.1832,35.1456,35.1832,37996.0
2024-04-11 14:25:00,37.41,37.46,37.39,37.4,34364.0,35.1832,35.2302,35.1644,35.1738,34364.0
2024-04-11 14:30:00,37.4,37.46,37.38,37.44,39333.0,35.1738,35.2302,35.155,35.2114,39333.0
2024-04-11 14:35:00,37.43,37.46,37.41,37.45,25966.0,35.202,35.2302,35.1832,35.2208,25966.0
2024-04-11 14:40:00,37.45,37.46,37.41,37.44,28019.0,35.2208,35.2302,35.1832,35.2114,28019.0
2024-04-11 14:45:00,37.45,37.45,37.37,37.39,34862.0,35.2208,35.2208,35.1456,35.1644,34862.0
2024-04-11 14:50:00,37.39,37.41,37.34,37.38,24268.0,35.1644,35.1832,35.1174,35.155,24268.0
2024-04-11 14:55:00,37.38,37.41,37.37,37.37,33861.0,35.155,35.1832,35.1456,35.1456,33861.0
2024-04-11 15:00:00,37.37,37.39,37.35,37.37,17792.0,35.1456,35.1644,35.1268,35.1456,17792.0
2024-04-11 15:05:00,37.37,37.42,37.37,37.38,35909.0,35.1456,35.1926,35.1456,35.155,35909.0
2024-04-11 15:10:00,37.39,37.39,37.33,37.35,24957.0,35.1644,35.1644,35.108,35.1268,24957.0
2024-04-11 15:15:00,37.35,37.36,37.28,37.28,49574.0,35.1268,35.1362,35.0609,35.0609,49574.0
2024-04-11 15:20:00,37.29,37.34,37.27,37.31,45713.0,35.0704,35.1174,35.0515,35.0892,45713.0
2024-04-11 15:25:00,37.31,37.35,37.3,37.32,32377.0,35.0892,35.1268,35.0798,35.0986,32377.0
2024-04-11 15:30:00,37.32,37.34,37.27,37.3,34886.0,35.0986,35.1174,35.0515,35.0798,34886.0
2024-04-11 15:35:00,37.3,37.31,37.26,37.27,45973.0,35.0798,35.0892,35.0421,35.0515,45973.0
2024-04-11 15:40:00,37.27,37.32,37.26,37.3,47529.0,35.0515,35.0986,35.0421,35.0798,47529.0
2024-04-11 15:45:00,37.3,37.33,37.27,37.28,69494.0,35.0798,35.108,35.0515,35.0609,69494.0
2024-04-11 15:50:00,37.27,37.35,37.21,37.34,150931.0,35.0515,35.1268,34.9951,35.1174,150931.0
2024-04-11 15:55:00,37.35,37.36,37.28,37.3,628227.0,35.1268,35.1362,35.0609,35.0798,628227.0
2024-04-12 09:30:00,36.71,36.93,36.62,36.9,225364.0,34.5249,34.7318,34.4402,34.7036,225364.0
2024-04-12 09:35:00,36.91,37.0,36.8,36.91,78177.0,34.713,34.7976,34.6095,34.713,78177.0
2024-04-12 09:40:00,36.9,36.93,36.84,36.89,88238.0,34.7036,34.7318,34.6471,34.6942,88238.0
2024-04-12 09:45:00,36.87,37.02,36.85,36.94,118300.0,34.6754,34.8164,34.6565,34.7412,118300.0
2024-04-12 09:50:00,36.96,36.98,36.75,36.79,135991.0,34.76,34.7788,34.5625,34.6001,135991.0
2024-04-12 09:55:00,36.79,37.02,36.79,37.02,95808.0,34.6001,34.8164,34.6001,34.8164,95808.0
2024-04-12 10:00:00,37.02,37.02,36.91,36.93,24566.0,34.8164,34.8164,34.713,34.7318,24566.0
2024-04-12 10:05:00,36.93,36.93,36.83,36.84,63758.0,34.7318,34.7318,34.6377,34.6471,63758.0
2024-04-12 10:10:00,36.85,36.88,36.78,36.84,52140.0,34.6565,34.6848,34.5907,34.6471,52140.0
2024-04-12 10:15:00,36.84,36.95,36.81,36.9,63895.0,34.6471,34.7506,34.6189,34.7036,63895.0
2024-04-12 10:20:00,36.9,36.94,36.89,36.92,31801.0,34.7036,34.7412,34.6942,34.7224,31801.0
2024-04-12 10:25:00,36.92,36.93,36.84,36.84,43237.0,34.7224,34.7318,34.6471,34.6471,43237.0
2024-04-12 10:30:00,36.84,36.91,36.82,36.82,262933.0,34.6471,34.713,34.6283,34.6283,262933.0
2024-04-12 10:35:00,36.83,36.85,36.78,36.82,201565.0,34.6377,34.6565,34.5907,34.6283,201565.0
2024-04-12 10:40:00,36.82,36.83,36.73,36.8,72782.0,34.6283,34.6377,34.5437,34.6095,72782.0
2024-04-12 10:45:00,36.82,36.82,36.75,36.78,110931.0,34.6283,34.6283,34.5625,34.5907,110931.0
2024-04-12 10:50:00,36.78,36.89,36.77,36.88,119857.0,34.5907,34.6942,34.5813,34.6848,119857.0
2024-04-12 10:55:00,36.88,36.98,36.87,36.91,71535.0,34.6848,34.7788,34.6754,34.713,71535.0
2024-04-12 11:00:00,36.91,37.01,36.89,37.01,89553.0,34.713,34.807,34.6942,34.807,89553.0
2024-04-12 11:05:00,37.0,37.01,36.81,36.82,119397.0,34.7976,34.807,34.6189,34.6283,119397.0
2024-04-12 11:10:00,36.82,36.87,36.8,36.81,38308.0,34.6283,34.6754,34.6095,34.6189,38308.0
2024-04-12 11:15:00,36.81,36.85,36.76,36.84,31231.0,34.6189,34.6565,34.5719,34.6471,31231.0
2024-04-12 11:20:00,36.84,36.86,36.79,36.8,39234.0,34.6471,34.6659,34.6001,34.6095,39234.0
2024-04-12 11:25:00,36.8,36.81,36.74,36.8,37959.0,34.6095,34.6189,34.5531,34.6095,37959.0
2024-04-12 11:30:00,36.8,36.87,36.79,36.83,33132.0,34.6095,34.6754,34.6001,34.6377,33132.0
2024-04-12 11:35:00,36.83,36.88,36.82,36.88,16456.0,34.6377,34.6848,34.6283,34.6848,16456.0
2024-04-12 11:40:00,36.88,36.94,36.88,36.93,44864.0,34.6848,34.7412,34.6848,34.7318,44864.0
2024-04-12 11:45:00,36.92,36.93,36.86,36.88,40476.0,34.7224,34.7318,34.6659,34.6848,40476.0
2024-04-12 11:50:00,36.88,36.93,36.85,36.92,31183.0,34.6848,34.7318,34.6565,34.7224,31183.0
2024-04-12 11:55:00,36.93,36.98,36.92,36.95,21374.0,34.7318,34.7788,34.7224,34.7506,21374.0
2024-04-12 12:00:00,36.95,36.96,36.85,36.86,40936.0,34.7506,34.76,34.6565,34.6659,40936.0
2024-04-12 12:05:00,36.86,36.89,36.85,36.87,27685.0,34.6659,34.6942,34.6565,34.6754,27685.0
2024-04-12 12:10:00,36.86,36.89,36.83,36.84,28294.0,34.6659,34.6942,34.6377,34.6471,28294.0
2024-04-12 12:15:00,36.84,36.85,36.76,36.77,44109.0,34.6471,34.6565,34.5719,34.5813,44109.0
2024-04-12 12:20:00,36.77,36.85,36.75,36.83,35092.0,34.5813,34.6565,34.5625,34.6377,35092.0
2024-04-12 12:25:00,36.83,36.87,36.81,36.84,19494.0,34.6377,34.6754,34.6189,34.6471,19494.0
2024-04-12 12:30:00,36.84,36.85,36.78,36.81,23851.0,34.6471,34.6565,34.5907,34.6189,23851.0
2024-04-12 12:35:00,36.82,36.82,36.72,36.73,27507.0,34.6283,34.6283,34.5343,34.5437,27507.0
2024-04-12 12:40:00,36.74,36.78,36.73,36.76,180451.0,34.5531,34.5907,34.5437,34.5719,180451.0
2024-04-12 12:45:00,36.77,36.81,36.73,36.78,96758.0,34.5813,34.6189,34.5437,34.5907,96758.0
2024-04-12 12:50:00,36.77,36.79,36.75,36.76,20331.0,34.5813,34.6001,34.5625,34.5719,20331.0
2024-04-12 12:55:00,36.77,36.78,36.73,36.76,26513.0,34.5813,34.5907,34.5437,34.5719,26513.0
2024-04-12 13:00:00,36.75,36.78,36.73,36.76,27342.0,34.5625,34.5907,34.5437,34.5719,27342.0
2024-04-12 13:05:00,36.77,36.79,36.72,36.73,23445.0,34.5813,34.6001,34.5343,34.5437,23445.0
2024-04-12 13:10:00,36.73,36.77,36.71,36.75,25604.0,34.5437,34.5813,34.5249,34.5625,25604.0
2024-04-12 13:15:00,36.73,36.79,36.73,36.73,46120.0,34.5437,34.6001,34.5437,34.5437,46120.0
2024-04-12 13:20:00,36.73,36.75,36.71,36.73,50779.0,34.5437,34.5625,34.5249,34.5437,50779.0
2024-04-12 13:25:00,36.73,36.75,36.69,36.71,84476.0,34.5437,34.5625,34.5061,34.5249,84476.0
2024-04-12 13:30:00,36.7,36.71,36.66,36.66,311396.0,34.5155,34.5249,34.4779,34.4779,311396.0
2024-04-12 13:35:00,36.67,36.7,36.66,36.69,33762.0,34.4873,34.5155,34.4779,34.5061,33762.0
2024-04-12 13:40:00,36.69,36.73,36.66,36.73,43885.0,34.5061,34.5437,34.4779,34.5437,43885.0
2024-04-12 13:45:00,36.73,36.79,36.72,36.76,42211.0,34.5437,34.6001,34.5343,34.5719,42211.0
2024-04-12 13:50:00,36.76,36.8,36.74,36.76,28763.0,34.5719,34.6095,34.5531,34.5719,28763.0
2024-04-12 13:55:00,36.76,36.82,36.76,36.79,27478.0,34.5719,34.6283,34.5719,34.6001,27478.0
2024-04-12 14:00:00,36.78,36.78,36.74,36.77,12561.0,34.5907,34.5907,34.5531,34.5813,12561.0
2024-04-12 14:05:00,36.77,36.85,36.77,36.8,41752.0,34.5813,34.6565,34.5813,34.6095,41752.0
2024-04-12 14:10:00,36.82,36.83,36.77,36.77,28558.0,34.6283,34.6377,34.5813,34.5813,28558.0
2024-04-12 14:15:00,36.78,36.82,36.77,36.8,24469.0,34.5907,34.6283,34.5813,34.6095,24469.0
2024-04-12 14:20:00,36.79,36.82,36.75,36.75,37688.0,34.6001,34.6283,34.5625,34.5625,37688.0
2024-04-12 14:25:00,36.75,36.75,36.69,36.73,31709.0,34.5625,34.5625,34.5061,34.5437,31709.0
2024-04-12 14:30:00,36.73,36.74,36.7,36.72,40467.0,34.5437,34.5531,34.5155,34.5343,40467.0
2024-04-12 14:35:00,36.71,36.73,36.66,36.68,44012.0,34.5249,34.5437,34.4779,34.4967,44012.0
2024-04-12 14:40:00,36.69,36.75,36.68,36.7,39635.0,34.5061,34.5625,34.4967,34.5155,39635.0
2024-04-12 14:45:00,36.71,36.74,36.68,36.7,126949.0,34.5249,34.5531,34.4967,34.5155,126949.0
2024-04-12 14:50:00,36.69,36.78,36.69,36.77,65570.0,34.5061,34.5907,34.5061,34.5813,65570.0
2024-04-12 14:55:00,36.76,36.78,36.69,36.7,29969.0,34.5719,34.5907,34.5061,34.5155,29969.0
2024-04-12 15:00:00,36.69,36.71,36.65,36.68,294685.0,34.5061,34.5249,34.4684,34.4967,294685.0
2024-04-12 15:05:00,36.69,36.73,36.67,36.7,57970.0,34.5061,34.5437,34.4873,34.5155,57970.0
2024-04-12 15:10:00,36.7,36.7,36.67,36.68,69167.0,34.5155,34.5155,34.4873,34.4967,69167.0
2024-04-12 15:15:00,36.67,36.73,36.64,36.73,68425.0,34.4873,34.5437,34.459,34.5437,68425.0
2024-04-12 15:20:00,36.73,36.76,36.72,36.75,43996.0,34.5437,34.5719,34.5343,34.5625,43996.0
2024-04-12 15:25:00,36.75,36.76,36.7,36.7,46480.0,34.5625,34.5719,34.5155,34.5155,46480.0
2024-04-12 15:30:00,36.71,36.75,36.69,36.7,76188.0,34.5249,34.5625,34.5061,34.5155,76188.0
2024-04-12 15:35:00,36.7,36.7,36.64,36.67,72323.0,34.5155,34.5155,34.459,34.4873,72323.0
2024-04-12 15:40:00,36.68,36.79,36.68,36.77,88381.0,34.4967,34.6001,34.4967,34.5813,88381.0
2024-04-12 15:45:00,36.78,36.81,36.72,36.76,73227.0,34.5907,34.6189,34.5343,34.5719,73227.0
2024-04-12 15:50:00,36.75,36.82,36.72,36.75,184362.0,34.5625,34.6283,34.5343,34.5625,184362.0
2024-04-12 15:55:00,36.75,36.81,36.74,36.78,415829.0,34.5625,34.6189,34.5531,34.5907,415829.0
2024-04-15 09:30:00,37.2,37.66,37.19,37.66,121679.0,34.9857,35.4183,34.9763,35.4183,121679.0
2024-04-15 09:35:00,37.67,37.67,37.49,37.49,45197.0,35.4277,35.4277,35.2584,35.2584,45197.0
2024-04-15 09:40:00,37.5,37.51,37.29,37.29,39958.0,35.2679,35.2773,35.0704,35.0704,39958.0
2024-04-15 09:45:00,37.29,37.35,37.25,37.26,39125.0,35.0704,35.1268,35.0327,35.0421,39125.0
2024-04-15 09:50:00,37.26,37.29,37.19,37.26,24358.0,35.0421,35.0704,34.9763,35.0421,24358.0
2024-04-15 09:55:00,37.26,37.28,37.21,37.26,30088.0,35.0421,35.0609,34.9951,35.0421,30088.0
2024-04-15 10:00:00,37.26,37.28,37.16,37.16,42146.0,35.0421,35.0609,34.9481,34.9481,42146.0
2024-04-15 10:05:00,37.16,37.17,37.0,37.01,74820.0,34.9481,34.9575,34.7976,34.807,74820.0
2024-04-15 10:10:00,37.0,37.0,36.88,36.91,270118.0,34.7976,34.7976,34.6848,34.713,270118.0
2024-04-15 10:15:00,36.92,37.11,36.91,37.05,67241.0,34.7224,34.9011,34.713,34.8446,67241.0
2024-04-15 10:20:00,37.05,37.06,36.95,36.96,40127.0,34.8446,34.854,34.7506,34.76,40127.0
2024-04-15 10:25:00,36.96,36.98,36.88,36.9,80864.0,34.76,34.7788,34.6848,34.7036,80864.0
2024-04-15 10:30:00,36.88,36.99,36.87,36.92,52943.0,34.6848,34.7882,34.6754,34.7224,52943.0
2024-04-15 10:35:00,36.91,36.97,36.83,36.84,74362.0,34.713,34.7694,34.6377,34.6471,74362.0
2024-04-15 10:40:00,36.84,36.97,36.83,36.95,75816.0,34.6471,34.7694,34.6377,34.7506,75816.0
2024-04-15 10:45:00,36.95,36.97,36.88,36.96,115832.0,34.7506,34.7694,34.6848,34.76,115832.0
2024-04-15 10:50:00,36.95,36.98,36.9,36.9,50143.0,34.7506,34.7788,34.7036,34.7036,50143.0
2024-04-15 10:55:00,36.91,36.94,36.87,36.88,105654.0,34.713,34.7412,34.6754,34.6848,105654.0
2024-04-15 11:00:00,36.89,36.96,36.87,36.95,348533.0,34.6942,34.76,34.6754,34.7506,348533.0
2024-04-15 11:05:00,36.94,36.94,36.83,36.83,129138.0,34.7412,34.7412,34.6377,34.6377,129138.0
2024-04-15 11:10:00,36.84,36.9,36.82,36.89,46639.0,34.6471,34.7036,34.6283,34.6942,46639.0
2024-04-15 11:15:00,36.88,36.88,36.8,36.83,49629.0,34.6848,34.6848,34.6095,34.6377,49629.0
2024-04-15 11:20:00,36.84,36.88,36.83,36.87,22916.0,34.6471,34.6848,34.6377,34.6754,22916.0
2024-04-15 11:25:00,36.87,36.92,36.83,36.92,249386.0,34.6754,34.7224,34.6377,34.7224,249386.0
2024-04-15 11:30:00,36.92,36.99,36.9,36.98,24780.0,34.7224,34.7882,34.7036,34.7788,24780.0
2024-04-15 11:35:00,36.97,36.98,36.93,36.95,20648.0,34.7694,34.7788,34.7318,34.7506,20648.0
2024-04-15 11:40:00,36.95,37.0,36.94,36.98,22245.0,34.7506,34.7976,34.7412,34.7788,22245.0
2024-04-15 11:45:00,36.98,37.02,36.97,36.98,35794.0,34.7788,34.8164,34.7694,34.7788,35794.0
2024-04-15 11:50:00,36.98,37.02,36.96,37.0,62420.0,34.7788,34.8164,34.76,34.7976,62420.0
2024-04-15 11:55:00,37.0,37.04,36.98,37.0,39151.0,34.7976,34.8352,34.7788,34.7976,39151.0
2024-04-15 12:00:00,37.0,37.04,36.98,37.04,44593.0,34.7976,34.8352,34.7788,34.8352,44593.0
2024-04-15 12:05:00,37.04,37.05,37.0,37.01,31803.0,34.8352,34.8446,34.7976,34.807,31803.0
2024-04-15 12:10:00,37.0,37.01,36.97,37.01,35072.0,34.7976,34.807,34.7694,34.807,35072.0
2024-04-15 12:15:00,37.01,37.03,36.98,37.0,40024.0,34.807,34.8258,34.7788,34.7976,40024.0
2024-04-15 12:20:00,37.0,37.01,36.9,36.9,31533.0,34.7976,34.807,34.7036,34.7036,31533.0
2024-04-15 12:25:00,36.9,36.94,36.88,36.91,43696.0,34.7036,34.7412,34.6848,34.713,43696.0
2024-04-15 12:30:00,36.91,36.91,36.84,36.9,48540.0,34.713,34.713,34.6471,34.7036,48540.0
2024-04-15 12:35:00,36.91,36.92,36.86,36.88,77910.0,34.713,34.7224,34.6659,34.6848,77910.0
2024-04-15 12:40:00,36.88,36.95,36.87,36.93,68448.0,34.6848,34.7506,34.6754,34.7318,68448.0
2024-04-15 12:45:00,36.92,36.94,36.89,36.92,56025.0,34.7224,34.7412,34.6942,34.7224,56025.0
2024-04-15 12:50:00,36.91,36.98,36.91,36.96,35731.0,34.713,34.7788,34.713,34.76,35731.0
2024-04-15 12:55:00,36.97,36.99,36.95,36.96,58640.0,34.7694,34.7882,34.7506,34.76,58640.0
2024-04-15 13:00:00,36.95,36.96,36.88,36.91,290307.0,34.7506,34.76,34.6848,34.713,290307.0
2024-04-15 13:05:00,36.93,36.98,36.92,36.95,21305.0,34.7318,34.7788,34.7224,34.7506,21305.0
2024-04-15 13:10:00,36.95,36.96,36.84,36.85,143315.0,34.7506,34.76,34.6471,34.6565,143315.0
2024-04-15 13:15:00,36.85,36.87,36.8,36.8,82322.0,34.6565,34.6754,34.6095,34.6095,82322.0
2024-04-15 13:20:00,36.81,36.81,36.74,36.78,232502.0,34.6189,34.6189,34.5531,34.5907,232502.0
2024-04-15 13:25:00,36.78,36.79,36.64,36.65,46965.0,34.5907,34.6001,34.459,34.4684,46965.0
2024-04-15 13:30:00,36.65,36.65,36.56,36.63,65551.0,34.4684,34.4684,34.3838,34.4496,65551.0
2024-04-15 13:35:00,36.63,36.68,36.52,36.53,230085.0,34.4496,34.4967,34.3462,34.3556,230085.0
2024-04-15 13:40:00,36.53,36.64,36.5,36.51,243844.0,34.3556,34.459,34.3274,34.3368,243844.0
2024-04-15 13:45:00,36.51,36.59,36.47,36.49,363262.0,34.3368,34.412,34.2992,34.318,363262.0
2024-04-15 13:50:00,36.49,36.58,36.43,36.55,45820.0,34.318,34.4026,34.2615,34.3744,45820.0
2024-04-15 13:55:00,36.55,36.66,36.53,36.62,88019.0,34.3744,34.4779,34.3556,34.4402,88019.0
2024-04-15 14:00:00,36.61,36.63,36.56,36.62,81820.0,34.4308,34.4496,34.3838,34.4402,81820.0
2024-04-15 14:05:00,36.62,36.66,36.59,36.62,185144.0,34.4402,34.4779,34.412,34.4402,185144.0
2024-04-15 14:10:00,36.61,36.65,36.51,36.55,435667.0,34.4308,34.4684,34.3368,34.3744,435667.0
2024-04-15 14:15:00,36.55,36.58,36.5,36.55,291767.0,34.3744,34.4026,34.3274,34.3744,291767.0
2024-04-15 14:20:00,36.55,36.6,36.54,36.55,76107.0,34.3744,34.4214,34.365,34.3744,76107.0
2024-04-15 14:25:00,36.56,36.62,36.56,36.59,105691.0,34.3838,34.4402,34.3838,34.412,105691.0
2024-04-15 14:30:00,36.58,36.66,36.55,36.66,253901.0,34.4026,34.4779,34.3744,34.4779,253901.0
2024-04-15 14:35:00,36.66,36.7,36.64,36.65,100382.0,34.4779,34.5155,34.459,34.4684,100382.0
2024-04-15 14:40:00,36.65,36.67,36.6,36.63,140060.0,34.4684,34.4873,34.4214,34.4496,140060.0
2024-04-15 14:45:00,36.62,36.63,36.5,36.51,333177.0,34.4402,34.4496,34.3274,34.3368,333177.0
2024-04-15 14:50:00,36.51,36.54,36.48,36.48,64879.0,34.3368,34.365,34.3086,34.3086,64879.0
2024-04-15 14:55:00,36.49,36.58,36.48,36.55,63099.0,34.318,34.4026,34.3086,34.3744,63099.0
2024-04-15 15:00:00,36.55,36.6,36.49,36.5,70201.0,34.3744,34.4214,34.318,34.3274,70201.0
2024-04-15 15:05:00,36.5,36.55,36.49,36.54,69795.0,34.3274,34.3744,34.318,34.365,69795.0
2024-04-15 15:10:00,36.54,36.57,36.52,36.53,96765.0,34.365,34.3932,34.3462,34.3556,96765.0
2024-04-15 15:15:00,36.53,36.56,36.49,36.51,395818.0,34.3556,34.3838,34.318,34.3368,395818.0
2024-04-15 15:20:00,36.51,36.61,36.46,36.57,103517.0,34.3368,34.4308,34.2898,34.3932,103517.0
2024-04-15 15:25:00,36.57,36.6,36.55,36.59,59359.0,34.3932,34.4214,34.3744,34.412,59359.0
2024-04-15 15:30:00,36.6,36.73,36.6,36.69,122294.0,34.4214,34.5437,34.4214,34.5061,122294.0
2024-04-15 15:35:00,36.69,36.69,36.58,36.65,92240.0,34.5061,34.5061,34.4026,34.4684,92240.0
2024-04-15 15:40:00,36.65,36.66,36.54,36.57,309578.0,34.4684,34.4779,34.365,34.3932,309578.0
2024-04-15 15:45:00,36.57,36.65,36.56,36.65,104296.0,34.3932,34.4684,34.3838,34.4684,104296.0
2024-04-15 15:50:00,36.64,36.74,36.6,36.73,187062.0,34.459,34.5531,34.4214,34.5437,187062.0
2024-04-15 15:55:00,36.73,36.76,36.7,36.7,342222.0,34.5437,34.5719,34.5155,34.5155,342222.0
2024-04-16 09:30:00,36.37,36.58,36.32,36.52,90807.0,34.2051,34.4026,34.1581,34.3462,90807.0
2024-04-16 09:35:00,36.51,36.53,36.08,36.09,427523.0,34.3368,34.3556,33.9324,33.9418,427523.0
2024-04-16 09:40:00,36.08,36.24,36.04,36.18,483737.0,33.9324,34.0829,33.8948,34.0264,483737.0
2024-04-16 09:45:00,36.19,36.25,35.96,35.96,575468.0,34.0358,34.0923,33.8195,33.8195,575468.0
2024-04-16 09:50:00,35.96,36.07,35.95,36.07,172198.0,33.8195,33.923,33.8101,33.923,172198.0
2024-04-16 09:55:00,36.08,36.13,36.01,36.02,331980.0,33.9324,33.9794,33.8665,33.8759,331980.0
2024-04-16 10:00:00,36.01,36.01,35.87,35.97,528550.0,33.8665,33.8665,33.7349,33.8289,528550.0
2024-04-16 10:05:00,35.97,36.01,35.87,36.0,83015.0,33.8289,33.8665,33.7349,33.8571,83015.0
2024-04-16 10:10:00,35.99,36.1,35.97,36.08,89257.0,33.8477,33.9512,33.8289,33.9324,89257.0
2024-04-16 10:15:00,36.07,36.15,36.02,36.03,83367.0,33.923,33.9982,33.8759,33.8854,83367.0
2024-04-16 10:20:00,36.03,36.08,36.02,36.08,65324.0,33.8854,33.9324,33.8759,33.9324,65324.0
2024-04-16 10:25:00,36.08,36.12,36.02,36.05,454693.0,33.9324,33.97,33.8759,33.9042,454693.0
2024-04-16 10:30:00,36.05,36.1,35.98,36.1,165917.0,33.9042,33.9512,33.8383,33.9512,165917.0
2024-04-16 10:35:00,36.09,36.15,36.05,36.12,352144.0,33.9418,33.9982,33.9042,33.97,352144.0
2024-04-16 10:40:00,36.11,36.18,36.04,36.17,217411.0,33.9606,34.0264,33.8948,34.017,217411.0
2024-04-16 10:45:00,36.16,36.18,36.1,36.13,100057.0,34.0076,34.0264,33.9512,33.9794,100057.0
2024-04-16 10:50:00,36.13,36.14,35.96,35.97,205237.0,33.9794,33.9888,33.8195,33.8289,205237.0
2024-04-16 10:55:00,35.97,35.97,35.77,35.84,171719.0,33.8289,33.8289,33.6408,33.7067,171719.0
2024-04-16 11:00:00,35.84,35.91,35.78,35.85,97680.0,33.7067,33.7725,33.6502,33.7161,97680.0
2024-04-16 11:05:00,35.85,35.88,35.75,35.77,95383.0,33.7161,33.7443,33.622,33.6408,95383.0
2024-04-16 11:10:00,35.77,35.8,35.67,35.68,97097.0,33.6408,33.669,33.5468,33.5562,97097.0
2024-04-16 11:15:00,35.68,35.81,35.68,35.76,75451.0,33.5562,33.6784,33.5562,33.6314,75451.0
2024-04-16 11:20:00,35.76,35.83,35.74,35.8,44421.0,33.6314,33.6973,33.6126,33.669,44421.0
2024-04-16 11:25:00,35.8,35.88,35.78,35.82,61750.0,33.669,33.7443,33.6502,33.6879,61750.0
2024-04-16 11:30:00,35.82,35.84,35.74,35.84,35818.0,33.6879,33.7067,33.6126,33.7067,35818.0
2024-04-16 11:35:00,35.83,35.86,35.82,35.84,25234.0,33.6973,33.7255,33.6879,33.7067,25234.0
2024-04-16 11:40:00,35.85,35.92,35.82,35.87,63771.0,33.7161,33.7819,33.6879,33.7349,63771.0
2024-04-16 11:45:00,35.88,35.92,35.82,35.88,48687.0,33.7443,33.7819,33.6879,33.7443,48687.0
2024-04-16 11:50:00,35.88,35.97,35.88,35.95,41799.0,33.7443,33.8289,33.7443,33.8101,41799.0
2024-04-16 11:55:00,35.95,35.99,35.89,35.89,51238.0,33.8101,33.8477,33.7537,33.7537,51238.0
2024-04-16 12:00:00,35.89,35.9,35.8,35.83,57933.0,33.7537,33.7631,33.669,33.6973,57933.0
2024-04-16 12:05:00,35.83,35.91,35.81,35.9,47744.0,33.6973,33.7725,33.6784,33.7631,47744.0
2024-04-16 12:10:00,35.9,35.91,35.84,35.89,77828.0,33.7631,33.7725,33.7067,33.7537,77828.0
2024-04-16 12:15:00,35.89,35.92,35.86,35.91,52484.0,33.7537,33.7819,33.7255,33.7725,52484.0
2024-04-16 12:20:00,35.91,35.94,35.87,35.88,69780.0,33.7725,33.8007,33.7349,33.7443,69780.0
2024-04-16 12:25:00,35.88,35.95,35.87,35.89,39342.0,33.7443,33.8101,33.7349,33.7537,39342.0
2024-04-16 12:30:00,35.89,35.92,35.86,35.88,67458.0,33.7537,33.7819,33.7255,33.7443,67458.0
2024-04-16 12:35:00,35.87,35.87,35.76,35.78,90608.0,33.7349,33.7349,33.6314,33.6502,90608.0
2024-04-16 12:40:00,35.77,35.81,35.72,35.74,65853.0,33.6408,33.6784,33.5938,33.6126,65853.0
2024-04-16 12:45:00,35.75,35.8,35.73,35.77,42482.0,33.622,33.669,33.6032,33.6408,42482.0
2024-04-16 12:50:00,35.77,35.8,35.74,35.76,33102.0,33.6408,33.669,33.6126,33.6314,33102.0
2024-04-16 12:55:00,35.76,35.76,35.71,35.75,60900.0,33.6314,33.6314,33.5844,33.622,60900.0
2024-04-16 13:00:00,35.75,35.75,35.64,35.66,131636.0,33.622,33.622,33.5186,33.5374,131636.0
2024-04-16 13:05:00,35.66,35.73,35.64,35.71,86841.0,33.5374,33.6032,33.5186,33.5844,86841.0
2024-04-16 13:10:00,35.72,35.77,35.71,35.77,53943.0,33.5938,33.6408,33.5844,33.6408,53943.0
2024-04-16 13:15:00,35.77,35.82,35.74,35.81,51377.0,33.6408,33.6879,33.6126,33.6784,51377.0
2024-04-16 13:20:00,35.8,35.85,35.79,35.83,70128.0,33.669,33.7161,33.6596,33.6973,70128.0
2024-04-16 13:25:00,35.82,35.87,35.8,35.81,76483.0,33.6879,33.7349,33.669,33.6784,76483.0
2024-04-16 13:30:00,35.82,35.83,35.53,35.63,163699.0,33.6879,33.6973,33.4151,33.5092,163699.0
2024-04-16 13:35:00,35.63,35.77,35.62,35.68,207714.0,33.5092,33.6408,33.4998,33.5562,207714.0
2024-04-16 13:40:00,35.69,35.82,35.68,35.74,135747.0,33.5656,33.6879,33.5562,33.6126,135747.0
2024-04-16 13:45:00,35.74,35.78,35.63,35.63,103659.0,33.6126,33.6502,33.5092,33.5092,103659.0
2024-04-16 13:50:00,35.63,35.68,35.52,35.62,144115.0,33.5092,33.5562,33.4057,33.4998,144115.0
2024-04-16 13:55:00,35.63,35.65,35.55,35.62,105368.0,33.5092,33.528,33.4339,33.4998,105368.0
2024-04-16 14:00:00,35.62,35.63,35.46,35.51,190152.0,33.4998,33.5092,33.3493,33.3963,190152.0
2024-04-16 14:05:00,35.52,35.75,35.51,35.73,113375.0,33.4057,33.622,33.3963,33.6032,113375.0
2024-04-16 14:10:00,35.73,35.77,35.58,35.58,76036.0,33.6032,33.6408,33.4621,33.4621,76036.0
2024-04-16 14:15:00,35.57,35.58,35.44,35.45,94829.0,33.4527,33.4621,33.3305,33.3399,94829.0
2024-04-16 14:20:00,35.45,35.47,35.36,35.38,74035.0,33.3399,33.3587,33.2552,33.274,74035.0
2024-04-16 14:25:00,35.39,35.49,35.38,35.44,106255.0,33.2834,33.3775,33.274,33.3305,106255.0
2024-04-16 14:30:00,35.44,35.61,35.44,35.59,81156.0,33.3305,33.4904,33.3305,33.4715,81156.0
2024-04-16 14:35:00,35.59,35.64,35.56,35.6,94494.0,33.4715,33.5186,33.4433,33.4809,94494.0
2024-04-16 14:40:00,35.59,35.67,35.59,35.66,34390.0,33.4715,33.5468,33.4715,33.5374,34390.0
2024-04-16 14:45:00,35.66,35.68,35.62,35.64,36394.0,33.5374,33.5562,33.4998,33.5186,36394.0
2024-04-16 14:50:00,35.64,35.76,35.63,35.72,78774.0,33.5186,33.6314,33.5092,33.5938,78774.0
2024-04-16 14:55:00,35.73,35.77,35.7,35.76,47549.0,33.6032,33.6408,33.575,33.6314,47549.0
2024-04-16 15:00:00,35.76,35.76,35.68,35.69,84495.0,33.6314,33.6314,33.5562,33.5656,84495.0
2024-04-16 15:05:00,35.69,35.74,35.66,35.71,54692.0,33.5656,33.6126,33.5374,33.5844,54692.0
2024-04-16 15:10:00,35.7,35.79,35.69,35.77,71485.0,33.575,33.6596,33.5656,33.6408,71485.0
2024-04-16 15:15:00,35.77,35.77,35.7,35.77,51409.0,33.6408,33.6408,33.575,33.6408,51409.0
2024-04-16 15:20:00,35.77,35.79,35.72,35.73,87693.0,33.6408,33.6596,33.5938,33.6032,87693.0
2024-04-16 15:25:00,35.73,35.81,35.7,35.79,85728.0,33.6032,33.6784,33.575,33.6596,85728.0
2024-04-16 15:30:00,35.79,35.8,35.61,35.61,110181.0,33.6596,33.669,33.4904,33.4904,110181.0
2024-04-16 15:35:00,35.61,35.74,35.58,35.71,90275.0,33.4904,33.6126,33.4621,33.5844,90275.0
2024-04-16 15:40:00,35.71,35.75,35.68,35.74,79779.0,33.5844,33.622,33.5562,33.6126,79779.0
2024-04-16 15:45:00,35.73,35.75,35.69,35.73,183831.0,33.6032,33.622,33.5656,33.6032,183831.0
2024-04-16 15:50:00,35.73,35.73,35.67,35.7,219304.0,33.6032,33.6032,33.5468,33.575,219304.0
2024-04-16 15:55:00,35.7,35.72,35.62,35.63,489546.0,33.575,33.5938,33.4998,33.5092,489546.0
2024-04-17 09:30:00,35.79,35.87,35.68,35.72,118260.0,33.6596,33.7349,33.5562,33.5938,118260.0
2024-04-17 09:35:00,35.71,35.84,35.58,35.83,89288.0,33.5844,33.7067,33.4621,33.6973,89288.0
2024-04-17 09:40:00,35.83,35.91,35.78,35.84,76195.0,33.6973,33.7725,33.6502,33.7067,76195.0
2024-04-17 09:45:00,35.85,35.93,35.82,35.83,49361.0,33.7161,33.7913,33.6879,33.6973,49361.0
2024-04-17 09:50:00,35.83,35.85,35.74,35.82,96133.0,33.6973,33.7161,33.6126,33.6879,96133.0
2024-04-17 09:55:00,35.82,35.93,35.8,35.88,117950.0,33.6879,33.7913,33.669,33.7443,117950.0
2024-04-17 10:00:00,35.89,35.91,35.64,35.68,74793.0,33.7537,33.7725,33.5186,33.5562,74793.0
2024-04-17 10:05:00,35.69,35.82,35.67,35.78,104188.0,33.5656,33.6879,33.5468,33.6502,104188.0
2024-04-17 10:10:00,35.78,35.78,35.61,35.64,78795.0,33.6502,33.6502,33.4904,33.5186,78795.0
2024-04-17 10:15:00,35.64,35.71,35.62,35.67,51233.0,33.5186,33.5844,33.4998,33.5468,51233.0
2024-04-17 10:20:00,35.67,35.69,35.55,35.69,113104.0,33.5468,33.5656,33.4339,33.5656,113104.0
2024-04-17 10:25:00,35.68,35.7,35.62,35.63,39009.0,33.5562,33.575,33.4998,33.5092,39009.0
2024-04-17 10:30:00,35.63,35.65,35.58,35.61,36358.0,33.5092,33.528,33.4621,33.4904,36358.0
2024-04-17 10:35:00,35.61,35.66,35.56,35.65,31076.0,33.4904,33.5374,33.4433,33.528,31076.0
2024-04-17 10:40:00,35.65,35.66,35.57,35.63,33912.0,33.528,33.5374,33.4527,33.5092,33912.0
2024-04-17 10:45:00,35.63,35.63,35.54,35.55,39505.0,33.5092,33.5092,33.4245,33.4339,39505.0
2024-04-17 10:50:00,35.55,35.56,35.38,35.45,71381.0,33.4339,33.4433,33.274,33.3399,71381.0
2024-04-17 10:55:00,35.45,35.5,35.4,35.41,49912.0,33.3399,33.3869,33.2929,33.3023,49912.0
2024-04-17 11:00:00,35.42,35.55,35.41,35.53,52855.0,33.3117,33.4339,33.3023,33.4151,52855.0
2024-04-17 11:05:00,35.54,35.55,35.4,35.41,81959.0,33.4245,33.4339,33.2929,33.3023,81959.0
2024-04-17 11:10:00,35.42,35.46,35.27,35.29,186602.0,33.3117,33.3493,33.1706,33.1894,186602.0
2024-04-17 11:15:00,35.29,35.37,35.28,35.31,63698.0,33.1894,33.2646,33.18,33.2082,63698.0
2024-04-17 11:20:00,35.31,35.38,35.29,35.34,51006.0,33.2082,33.274,33.1894,33.2364,51006.0
2024-04-17 11:25:00,35.33,35.33,35.23,35.25,109098.0,33.227,33.227,33.133,33.1518,109098.0
2024-04-17 11:30:00,35.26,35.26,35.15,35.21,63722.0,33.1612,33.1612,33.0577,33.1142,63722.0
2024-04-17 11:35:00,35.21,35.26,35.2,35.25,65074.0,33.1142,33.1612,33.1048,33.1518,65074.0
2024-04-17 11:40:00,35.25,35.31,35.23,35.27,65418.0,33.1518,33.2082,33.133,33.1706,65418.0
2024-04-17 11:45:00,35.27,35.29,35.2,35.26,253562.0,33.1706,33.1894,33.1048,33.1612,253562.0
2024-04-17 11:50:00,35.26,35.28,35.2,35.26,160589.0,33.1612,33.18,33.1048,33.1612,160589.0
2024-04-17 11:55:00,35.27,35.28,35.21,35.23,29354.0,33.1706,33.18,33.1142,33.133,29354.0
2024-04-17 12:00:00,35.23,35.24,35.13,35.14,49269.0,33.133,33.1424,33.0389,33.0483,49269.0
2024-04-17 12:05:00,35.15,35.16,35.09,35.14,88919.0,33.0577,33.0671,33.0013,33.0483,88919.0
2024-04-17 12:10:00,35.14,35.23,35.13,35.17,168934.0,33.0483,33.133,33.0389,33.0765,168934.0
2024-04-17 12:15:00,35.16,35.2,35.13,35.17,102535.0,33.0671,33.1048,33.0389,33.0765,102535.0
2024-04-17 12:20:00,35.16,35.24,35.16,35.22,81809.0,33.0671,33.1424,33.0671,33.1236,81809.0
2024-04-17 12:25:00,35.22,35.3,35.22,35.25,68613.0,33.1236,33.1988,33.1236,33.1518,68613.0
2024-04-17 12:30:00,35.25,35.25,35.2,35.23,41419.0,33.1518,33.1518,33.1048,33.133,41419.0
2024-04-17 12:35:00,35.23,35.25,35.2,35.23,43924.0,33.133,33.1518,33.1048,33.133,43924.0
2024-04-17 12:40:00,35.24,35.25,35.19,35.2,41411.0,33.1424,33.1518,33.0954,33.1048,41411.0
2024-04-17 12:45:00,35.2,35.26,35.18,35.25,52821.0,33.1048,33.1612,33.0859,33.1518,52821.0
2024-04-17 12:50:00,35.25,35.31,35.22,35.3,59695.0,33.1518,33.2082,33.1236,33.1988,59695.0
2024-04-17 12:55:00,35.3,35.31,35.24,35.27,47765.0,33.1988,33.2082,33.1424,33.1706,47765.0
2024-04-17 13:00:00,35.27,35.36,35.24,35.33,25342.0,33.1706,33.2552,33.1424,33.227,25342.0
2024-04-17 13:05:00,35.33,35.33,35.27,35.32,45858.0,33.227,33.227,33.1706,33.2176,45858.0
2024-04-17 13:10:00,35.32,35.38,35.31,35.33,48075.0,33.2176,33.274,33.2082,33.227,48075.0
2024-04-17 13:15:00,35.34,35.43,35.34,35.41,21688.0,33.2364,33.3211,33.2364,33.3023,21688.0
2024-04-17 13:20:00,35.41,35.51,35.4,35.45,47639.0,33.3023,33.3963,33.2929,33.3399,47639.0
2024-04-17 13:25:00,35.46,35.54,35.44,35.53,50120.0,33.3493,33.4245,33.3305,33.4151,50120.0
2024-04-17 13:30:00,35.54,35.56,35.5,35.5,22552.0,33.4245,33.4433,33.3869,33.3869,22552.0
2024-04-17 13:35:00,35.52,35.61,35.51,35.59,42172.0,33.4057,33.4904,33.3963,33.4715,42172.0
2024-04-17 13:40:00,35.59,35.61,35.49,35.55,26977.0,33.4715,33.4904,33.3775,33.4339,26977.0
2024-04-17 13:45:00,35.55,35.56,35.5,35.56,14138.0,33.4339,33.4433,33.3869,33.4433,14138.0
2024-04-17 13:50:00,35.57,35.6,35.54,35.59,22275.0,33.4527,33.4809,33.4245,33.4715,22275.0
2024-04-17 13:55:00,35.59,35.62,35.58,35.6,24672.0,33.4715,33.4998,33.4621,33.4809,24672.0
2024-04-17 14:00:00,35.59,35.61,35.55,35.61,35124.0,33.4715,33.4904,33.4339,33.4904,35124.0
2024-04-17 14:05:00,35.61,35.66,35.58,35.65,62893.0,33.4904,33.5374,33.4621,33.528,62893.0
2024-04-17 14:10:00,35.65,35.65,35.58,35.59,33989.0,33.528,33.528,33.4621,33.4715,33989.0
2024-04-17 14:15:00,35.58,35.63,35.57,35.59,34577.0,33.4621,33.5092,33.4527,33.4715,34577.0
2024-04-17 14:20:00,35.59,35.62,35.55,35.58,46884.0,33.4715,33.4998,33.4339,33.4621,46884.0
2024-04-17 14:25:00,35.58,35.64,35.56,35.61,29217.0,33.4621,33.5186,33.4433,33.4904,29217.0
2024-04-17 14:30:00,35.61,35.65,35.6,35.65,24782.0,33.4904,33.528,33.4809,33.528,24782.0
2024-04-17 14:35:00,35.65,35.67,35.6,35.66,33291.0,33.528,33.5468,33.4809,33.5374,33291.0
2024-04-17 14:40:00,35.66,35.77,35.64,35.74,59495.0,33.5374,33.6408,33.5186,33.6126,59495.0
2024-04-17 14:45:00,35.75,35.77,35.66,35.68,26421.0,33.622,33.6408,33.5374,33.5562,26421.0
2024-04-17 14:50:00,35.67,35.69,35.51,35.52,61692.0,33.5468,33.5656,33.3963,33.4057,61692.0
2024-04-17 14:55:00,35.52,35.62,35.52,35.57,68077.0,33.4057,33.4998,33.4057,33.4527,68077.0
2024-04-17 15:00:00,35.57,35.57,35.51,35.52,38078.0,33.4527,33.4527,33.3963,33.4057,38078.0
2024-04-17 15:05:00,35.52,35.53,35.48,35.51,71953.0,33.4057,33.4151,33.3681,33.3963,71953.0
2024-04-17 15:10:00,35.5,35.5,35.42,35.44,78118.0,33.3869,33.3869,33.3117,33.3305,78118.0
2024-04-17 15:15:00,35.45,35.55,35.44,35.53,312590.0,33.3399,33.4339,33.3305,33.4151,312590.0
2024-04-17 15:20:00,35.52,35.57,35.49,35.57,95348.0,33.4057,33.4527,33.3775,33.4527,95348.0
2024-04-17 15:25:00,35.57,35.58,35.53,35.55,111889.0,33.4527,33.4621,33.4151,33.4339,111889.0
2024-04-17 15:30:00,35.55,35.68,35.55,35.66,91962.0,33.4339,33.5562,33.4339,33.5374,91962.0
2024-04-17 15:35:00,35.66,35.67,35.59,35.66,115262.0,33.5374,33.5468,33.4715,33.5374,115262.0
2024-04-17 15:40:00,35.66,35.73,35.64,35.69,85548.0,33.5374,33.6032,33.5186,33.5656,85548.0
2024-04-17 15:45:00,35.69,35.71,35.62,35.64,192916.0,33.5656,33.5844,33.4998,33.5186,192916.0
2024-04-17 15:50:00,35.64,35.7,35.59,35.68,160707.0,33.5186,33.575,33.4715,33.5562,160707.0
2024-04-17 15:55:00,35.68,35.7,35.53,35.64,901738.0,33.5562,33.575,33.4151,33.5186,901738.0
2024-04-18 09:30:00,35.83,35.87,35.69,35.72,83690.0,33.6973,33.7349,33.5656,33.5938,83690.0
2024-04-18 09:35:00,35.72,35.74,35.48,35.67,51950.0,33.5938,33.6126,33.3681,33.5468,51950.0
2024-04-18 09:40:00,35.66,35.83,35.66,35.68,44307.0,33.5374,33.6973,33.5374,33.5562,44307.0
2024-04-18 09:45:00,35.67,35.73,35.61,35.7,42121.0,33.5468,33.6032,33.4904,33.575,42121.0
2024-04-18 09:50:00,35.71,35.73,35.64,35.69,47704.0,33.5844,33.6032,33.5186,33.5656,47704.0
2024-04-18 09:55:00,35.69,35.82,35.68,35.77,40099.0,33.5656,33.6879,33.5562,33.6408,40099.0
2024-04-18 10:00:00,35.78,35.82,35.59,35.59,62992.0,33.6502,33.6879,33.4715,33.4715,62992.0
2024-04-18 10:05:00,35.59,35.75,35.59,35.73,34574.0,33.4715,33.622,33.4715,33.6032,34574.0
2024-04-18 10:10:00,35.73,35.75,35.64,35.69,52629.0,33.6032,33.622,33.5186,33.5656,52629.0
2024-04-18 10:15:00,35.69,35.72,35.64,35.71,129218.0,33.5656,33.5938,33.5186,33.5844,129218.0
2024-04-18 10:20:00,35.71,35.73,35.56,35.59,104744.0,33.5844,33.6032,33.4433,33.4715,104744.0
2024-04-18 10:25:00,35.59,35.67,35.56,35.67,40614.0,33.4715,33.5468,33.4433,33.5468,40614.0
2024-04-18 10:30:00,35.69,35.72,35.67,35.71,30253.0,33.5656,33.5938,33.5468,33.5844,30253.0
2024-04-18 10:35:00,35.71,35.73,35.67,35.68,33905.0,33.5844,33.6032,33.5468,33.5562,33905.0
2024-04-18 10:40:00,35.68,35.75,35.62,35.73,42823.0,33.5562,33.622,33.4998,33.6032,42823.0
2024-04-18 10:45:00,35.73,35.8,35.73,35.78,44062.0,33.6032,33.669,33.6032,33.6502,44062.0
2024-04-18 10:50:00,35.79,35.81,35.75,35.77,44022.0,33.6596,33.6784,33.622,33.6408,44022.0
2024-04-18 10:55:00,35.78,35.87,35.78,35.84,56804.0,33.6502,33.7349,33.6502,33.7067,56804.0
2024-04-18 11:00:00,35.84,35.89,35.78,35.8,65961.0,33.7067,33.7537,33.6502,33.669,65961.0
2024-04-18 11:05:00,35.8,35.84,35.77,35.79,59901.0,33.669,33.7067,33.6408,33.6596,59901.0
2024-04-18 11:10:00,35.77,35.91,35.77,35.9,45116.0,33.6408,33.7725,33.6408,33.7631,45116.0
2024-04-18 11:15:00,35.91,35.98,35.9,35.92,50088.0,33.7725,33.8383,33.7631,33.7819,50088.0
2024-04-18 11:20:00,35.92,35.97,35.91,35.95,39750.0,33.7819,33.8289,33.7725,33.8101,39750.0
2024-04-18 11:25:00,35.96,35.96,35.88,35.89,29564.0,33.8195,33.8195,33.7443,33.7537,29564.0
2024-04-18 11:30:00,35.9,35.92,35.85,35.9,75543.0,33.7631,33.7819,33.7161,33.7631,75543.0
2024-04-18 11:35:00,35.91,35.94,35.88,35.91,18576.0,33.7725,33.8007,33.7443,33.7725,18576.0
2024-04-18 11:40:00,35.91,35.92,35.85,35.85,24432.0,33.7725,33.7819,33.7161,33.7161,24432.0
2024-04-18 11:45:00,35.85,35.88,35.82,35.86,23513.0,33.7161,33.7443,33.6879,33.7255,23513.0
2024-04-18 11:50:00,35.85,35.89,35.85,35.86,39451.0,33.7161,33.7537,33.7161,33.7255,39451.0
2024-04-18 11:55:00,35.85,35.88,35.81,35.86,41809.0,33.7161,33.7443,33.6784,33.7255,41809.0
2024-04-18 12:00:00,35.86,35.91,35.85,35.89,33761.0,33.7255,33.7725,33.7161,33.7537,33761.0
2024-04-18 12:05:00,35.9,35.9,35.78,35.8,29418.0,33.7631,33.7631,33.6502,33.669,29418.0
2024-04-18 12:10:00,35.79,35.82,35.75,35.76,23742.0,33.6596,33.6879,33.622,33.6314,23742.0
2024-04-18 12:15:00,35.75,35.79,35.73,35.78,26071.0,33.622,33.6596,33.6032,33.6502,26071.0
2024-04-18 12:20:00,35.77,35.79,35.75,35.77,13868.0,33.6408,33.6596,33.622,33.6408,13868.0
2024-04-18 12:25:00,35.76,35.78,35.74,35.77,19919.0,33.6314,33.6502,33.6126,33.6408,19919.0
2024-04-18 12:30:00,35.77,35.78,35.68,35.68,42616.0,33.6408,33.6502,33.5562,33.5562,42616.0
2024-04-18 12:35:00,35.69,35.74,35.68,35.73,37251.0,33.5656,33.6126,33.5562,33.6032,37251.0
2024-04-18 12:40:00,35.73,35.74,35.68,35.73,32750.0,33.6032,33.6126,33.5562,33.6032,32750.0
2024-04-18 12:45:00,35.73,35.74,35.68,35.7,20896.0,33.6032,33.6126,33.5562,33.575,20896.0
2024-04-18 12:50:00,35.7,35.74,35.65,35.67,51493.0,33.575,33.6126,33.528,33.5468,51493.0
2024-04-18 12:55:00,35.66,35.69,35.6,35.6,55812.0,33.5374,33.5656,33.4809,33.4809,55812.0
2024-04-18 13:00:00,35.6,35.64,35.57,35.58,40835.0,33.4809,33.5186,33.4527,33.4621,40835.0
2024-04-18 13:05:00,35.58,35.62,35.56,35.6,46976.0,33.4621,33.4998,33.4433,33.4809,46976.0
2024-04-18 13:10:00,35.61,35.61,35.55,35.59,24915.0,33.4904,33.4904,33.4339,33.4715,24915.0
2024-04-18 13:15:00,35.59,35.61,35.46,35.48,53300.0,33.4715,33.4904,33.3493,33.3681,53300.0
2024-04-18 13:20:00,35.48,35.58,35.47,35.48,161272.0,33.3681,33.4621,33.3587,33.3681,161272.0
2024-04-18 13:25:00,35.48,35.59,35.47,35.59,65238.0,33.3681,33.4715,33.3587,33.4715,65238.0
2024-04-18 13:30:00,35.58,35.59,35.54,35.55,61292.0,33.4621,33.4715,33.4245,33.4339,61292.0
2024-04-18 13:35:00,35.54,35.56,35.51,35.54,58527.0,33.4245,33.4433,33.3963,33.4245,58527.0
2024-04-18 13:40:00,35.54,35.57,35.47,35.55,79349.0,33.4245,33.4527,33.3587,33.4339,79349.0
2024-04-18 13:45:00,35.55,35.6,35.54,35.59,31882.0,33.4339,33.4809,33.4245,33.4715,31882.0
2024-04-18 13:50:00,35.59,35.6,35.53,35.54,32459.0,33.4715,33.4809,33.4151,33.4245,32459.0
2024-04-18 13:55:00,35.54,35.63,35.54,35.63,20429.0,33.4245,33.5092,33.4245,33.5092,20429.0
2024-04-18 14:00:00,35.62,35.63,35.55,35.55,35649.0,33.4998,33.5092,33.4339,33.4339,35649.0
2024-04-18 14:05:00,35.55,35.58,35.52,35.55,48611.0,33.4339,33.4621,33.4057,33.4339,48611.0
2024-04-18 14:10:00,35.55,35.58,35.52,35.56,42511.0,33.4339,33.4621,33.4057,33.4433,42511.0
2024-04-18 14:15:00,35.57,35.67,35.57,35.66,52054.0,33.4527,33.5468,33.4527,33.5374,52054.0
2024-04-18 14:20:00,35.66,35.73,35.65,35.67,33793.0,33.5374,33.6032,33.528,33.5468,33793.0
2024-04-18 14:25:00,35.66,35.71,35.6,35.6,29986.0,33.5374,33.5844,33.4809,33.4809,29986.0
2024-04-18 14:30:00,35.61,35.62,35.54,35.55,42927.0,33.4904,33.4998,33.4245,33.4339,42927.0
2024-04-18 14:35:00,35.54,35.61,35.53,35.57,40755.0,33.4245,33.4904,33.4151,33.4527,40755.0
2024-04-18 14:40:00,35.58,35.67,35.56,35.67,34735.0,33.4621,33.5468,33.4433,33.5468,34735.0
2024-04-18 14:45:00,35.66,35.69,35.62,35.66,32377.0,33.5374,33.5656,33.4998,33.5374,32377.0
2024-04-18 14:50:00,35.66,35.67,35.61,35.64,33579.0,33.5374,33.5468,33.4904,33.5186,33579.0
2024-04-18 14:55:00,35.64,35.65,35.59,35.64,28751.0,33.5186,33.528,33.4715,33.5186,28751.0
2024-04-18 15:00:00,35.64,35.69,35.63,35.66,52487.0,33.5186,33.5656,33.5092,33.5374,52487.0
2024-04-18 15:05:00,35.66,35.7,35.64,35.64,34502.0,33.5374,33.575,33.5186,33.5186,34502.0
2024-04-18 15:10:00,35.64,35.73,35.64,35.68,47879.0,33.5186,33.6032,33.5186,33.5562,47879.0
2024-04-18 15:15:00,35.68,35.69,35.63,35.68,47092.0,33.5562,33.5656,33.5092,33.5562,47092.0
2024-04-18 15:20:00,35.68,35.76,35.67,35.73,44789.0,33.5562,33.6314,33.5468,33.6032,44789.0
2024-04-18 15:25:00,35.73,35.76,35.68,35.75,70883.0,33.6032,33.6314,33.5562,33.622,70883.0
2024-04-18 15:30:00,35.75,35.79,35.75,35.77,59226.0,33.622,33.6596,33.622,33.6408,59226.0
2024-04-18 15:35:00,35.77,35.81,35.72,35.73,68341.0,33.6408,33.6784,33.5938,33.6032,68341.0
2024-04-18 15:40:00,35.72,35.78,35.71,35.77,79918.0,33.5938,33.6502,33.5844,33.6408,79918.0
2024-04-18 15:45:00,35.77,35.81,35.74,35.77,106667.0,33.6408,33.6784,33.6126,33.6408,106667.0
2024-04-18 15:50:00,35.78,35.83,35.69,35.72,174900.0,33.6502,33.6973,33.5656,33.5938,174900.0
2024-04-18 15:55:00,35.72,35.73,35.67,35.7,370222.0,33.5938,33.6032,33.5468,33.575,370222.0
2024-04-19 09:30:00,35.8,35.98,35.65,35.94,340254.0,33.669,33.8383,33.528,33.8007,340254.0
2024-04-19 09:35:00,35.94,36.1,35.91,36.05,73090.0,33.8007,33.9512,33.7725,33.9042,73090.0
2024-04-19 09:40:00,36.06,36.26,36.05,36.15,71149.0,33.9136,34.1017,33.9042,33.9982,71149.0
2024-04-19 09:45:00,36.14,36.23,36.1,36.2,44084.0,33.9888,34.0734,33.9512,34.0452,44084.0
2024-04-19 09:50:00,36.19,36.22,36.07,36.21,47647.0,34.0358,34.064,33.923,34.0546,47647.0
2024-04-19 09:55:00,36.22,36.28,36.18,36.27,44160.0,34.064,34.1205,34.0264,34.1111,44160.0
2024-04-19 10:00:00,36.27,36.37,36.23,36.34,54311.0,34.1111,34.2051,34.0734,34.1769,54311.0
2024-04-19 10:05:00,36.33,36.4,36.31,36.39,67769.0,34.1675,34.2333,34.1487,34.2239,67769.0
2024-04-19 10:10:00,36.39,36.39,36.27,36.36,50348.0,34.2239,34.2239,34.1111,34.1957,50348.0
2024-04-19 10:15:00,36.36,36.4,36.32,36.38,71522.0,34.1957,34.2333,34.1581,34.2145,71522.0
2024-04-19 10:20:00,36.38,36.5,36.37,36.44,88891.0,34.2145,34.3274,34.2051,34.2709,88891.0
2024-04-19 10:25:00,36.43,36.47,36.35,36.46,54403.0,34.2615,34.2992,34.1863,34.2898,54403.0
2024-04-19 10:30:00,36.46,36.5,36.44,36.48,70822.0,34.2898,34.3274,34.2709,34.3086,70822.0
2024-04-19 10:35:00,36.48,36.49,36.38,36.4,50791.0,34.3086,34.318,34.2145,34.2333,50791.0
2024-04-19 10:40:00,36.4,36.55,36.35,36.53,59901.0,34.2333,34.3744,34.1863,34.3556,59901.0
2024-04-19 10:45:00,36.54,36.55,36.43,36.47,41579.0,34.365,34.3744,34.2615,34.2992,41579.0
2024-04-19 10:50:00,36.47,36.54,36.4,36.54,47202.0,34.2992,34.365,34.2333,34.365,47202.0
2024-04-19 10:55:00,36.53,36.55,36.39,36.4,61045.0,34.3556,34.3744,34.2239,34.2333,61045.0
2024-04-19 11:00:00,36.4,36.53,36.35,36.51,33626.0,34.2333,34.3556,34.1863,34.3368,33626.0
2024-04-19 11:05:00,36.51,36.6,36.51,36.55,53489.0,34.3368,34.4214,34.3368,34.3744,53489.0
2024-04-19 11:10:00,36.55,36.62,36.54,36.59,68032.0,34.3744,34.4402,34.365,34.412,68032.0
2024-04-19 11:15:00,36.59,36.61,36.53,36.59,40054.0,34.412,34.4308,34.3556,34.412,40054.0
2024-04-19 11:20:00,36.59,36.65,36.56,36.59,313292.0,34.412,34.4684,34.3838,34.412,313292.0
2024-04-19 11:25:00,36.58,36.62,36.55,36.61,48587.0,34.4026,34.4402,34.3744,34.4308,48587.0
2024-04-19 11:30:00,36.6,36.61,36.47,36.49,47238.0,34.4214,34.4308,34.2992,34.318,47238.0
2024-04-19 11:35:00,36.5,36.59,36.46,36.58,47742.0,34.3274,34.412,34.2898,34.4026,47742.0
2024-04-19 11:40:00,36.58,36.61,36.51,36.59,44056.0,34.4026,34.4308,34.3368,34.412,44056.0
2024-04-19 11:45:00,36.59,36.65,36.58,36.62,76664.0,34.412,34.4684,34.4026,34.4402,76664.0
2024-04-19 11:50:00,36.63,36.63,36.57,36.61,51062.0,34.4496,34.4496,34.3932,34.4308,51062.0
2024-04-19 11:55:00,36.62,36.64,36.56,36.61,55596.0,34.4402,34.459,34.3838,34.4308,55596.0
2024-04-19 12:00:00,36.61,36.69,36.6,36.68,55563.0,34.4308,34.5061,34.4214,34.4967,55563.0
2024-04-19 12:05:00,36.68,36.7,36.6,36.61,45529.0,34.4967,34.5155,34.4214,34.4308,45529.0
2024-04-19 12:10:00,36.61,36.62,36.52,36.54,26253.0,34.4308,34.4402,34.3462,34.365,26253.0
2024-04-19 12:15:00,36.54,36.55,36.44,36.44,49672.0,34.365,34.3744,34.2709,34.2709,49672.0
2024-04-19 12:20:00,36.43,36.47,36.39,36.4,149954.0,34.2615,34.2992,34.2239,34.2333,149954.0
2024-04-19 12:25:00,36.39,36.46,36.38,36.41,182888.0,34.2239,34.2898,34.2145,34.2427,182888.0
2024-04-19 12:30:00,36.41,36.45,36.4,36.45,40306.0,34.2427,34.2804,34.2333,34.2804,40306.0
2024-04-19 12:35:00,36.44,36.46,36.41,36.41,53853.0,34.2709,34.2898,34.2427,34.2427,53853.0
2024-04-19 12:40:00,36.41,36.52,36.4,36.51,47557.0,34.2427,34.3462,34.2333,34.3368,47557.0
2024-04-19 12:45:00,36.52,36.57,36.5,36.51,65449.0,34.3462,34.3932,34.3274,34.3368,65449.0
2024-04-19 12:50:00,36.52,36.64,36.51,36.56,87853.0,34.3462,34.459,34.3368,34.3838,87853.0
2024-04-19 12:55:00,36.57,36.63,36.56,36.63,44180.0,34.3932,34.4496,34.3838,34.4496,44180.0
2024-04-19 13:00:00,36.63,36.72,36.62,36.7,46378.0,34.4496,34.5343,34.4402,34.5155,46378.0
2024-04-19 13:05:00,36.7,36.74,36.65,36.73,53584.0,34.5155,34.5531,34.4684,34.5437,53584.0
2024-04-19 13:10:00,36.73,36.75,36.66,36.69,71040.0,34.5437,34.5625,34.4779,34.5061,71040.0
2024-04-19 13:15:00,36.68,36.71,36.65,36.7,88833.0,34.4967,34.5249,34.4684,34.5155,88833.0
2024-04-19 13:20:00,36.7,36.72,36.63,36.67,64479.0,34.5155,34.5343,34.4496,34.4873,64479.0
2024-04-19 13:25:00,36.66,36.71,36.62,36.62,44297.0,34.4779,34.5249,34.4402,34.4402,44297.0
2024-04-19 13:30:00,36.63,36.68,36.6,36.61,158223.0,34.4496,34.4967,34.4214,34.4308,158223.0
2024-04-19 13:35:00,36.61,36.63,36.59,36.6,106045.0,34.4308,34.4496,34.412,34.4214,106045.0
2024-04-19 13:40:00,36.61,36.63,36.59,36.6,46405.0,34.4308,34.4496,34.412,34.4214,46405.0
2024-04-19 13:45:00,36.6,36.71,36.59,36.7,63270.0,34.4214,34.5249,34.412,34.5155,63270.0
2024-04-19 13:50:00,36.71,36.76,36.7,36.76,48579.0,34.5249,34.5719,34.5155,34.5719,48579.0
2024-04-19 13:55:00,36.77,36.77,36.67,36.7,41125.0,34.5813,34.5813,34.4873,34.5155,41125.0
2024-04-19 14:00:00,36.7,36.7,36.59,36.63,60472.0,34.5155,34.5155,34.412,34.4496,60472.0
2024-04-19 14:05:00,36.63,36.65,36.53,36.61,263254.0,34.4496,34.4684,34.3556,34.4308,263254.0
2024-04-19 14:10:00,36.61,36.61,36.53,36.53,106458.0,34.4308,34.4308,34.3556,34.3556,106458.0
2024-04-19 14:15:00,36.54,36.63,36.53,36.6,140246.0,34.365,34.4496,34.3556,34.4214,140246.0
2024-04-19 14:20:00,36.6,36.6,36.54,36.57,84194.0,34.4214,34.4214,34.365,34.3932,84194.0
2024-04-19 14:25:00,36.57,36.57,36.43,36.44,87500.0,34.3932,34.3932,34.2615,34.2709,87500.0
2024-04-19 14:30:00,36.44,36.53,36.43,36.53,82307.0,34.2709,34.3556,34.2615,34.3556,82307.0
2024-04-19 14:35:00,36.52,36.53,36.45,36.47,69268.0,34.3462,34.3556,34.2804,34.2992,69268.0
2024-04-19 14:40:00,36.47,36.51,36.41,36.48,54796.0,34.2992,34.3368,34.2427,34.3086,54796.0
2024-04-19 14:45:00,36.48,36.5,36.46,36.48,81708.0,34.3086,34.3274,34.2898,34.3086,81708.0
2024-04-19 14:50:00,36.48,36.51,36.43,36.48,63101.0,34.3086,34.3368,34.2615,34.3086,63101.0
2024-04-19 14:55:00,36.47,36.55,36.47,36.54,83145.0,34.2992,34.3744,34.2992,34.365,83145.0
2024-04-19 15:00:00,36.54,36.58,36.49,36.54,84922.0,34.365,34.4026,34.318,34.365,84922.0
2024-04-19 15:05:00,36.54,36.59,36.5,36.51,108634.0,34.365,34.412,34.3274,34.3368,108634.0
2024-04-19 15:10:00,36.5,36.61,36.48,36.58,109187.0,34.3274,34.4308,34.3086,34.4026,109187.0
2024-04-19 15:15:00,36.58,36.58,36.48,36.51,100391.0,34.4026,34.4026,34.3086,34.3368,100391.0
2024-04-19 15:20:00,36.5,36.56,36.45,36.45,89819.0,34.3274,34.3838,34.2804,34.2804,89819.0
2024-04-19 15:25:00,36.45,36.53,36.43,36.5,99579.0,34.2804,34.3556,34.2615,34.3274,99579.0
2024-04-19 15:30:00,36.49,36.54,36.47,36.52,149868.0,34.318,34.365,34.2992,34.3462,149868.0
2024-04-19 15:35:00,36.52,36.57,36.45,36.5,175364.0,34.3462,34.3932,34.2804,34.3274,175364.0
2024-04-19 15:40:00,36.5,36.63,36.49,36.61,173986.0,34.3274,34.4496,34.318,34.4308,173986.0
2024-04-19 15:45:00,36.62,36.7,36.57,36.65,267882.0,34.4402,34.5155,34.3932,34.4684,267882.0
2024-04-19 15:50:00,36.64,36.72,36.57,36.72,330763.0,34.459,34.5343,34.3932,34.5343,330763.0
2024-04-19 15:55:00,36.72,36.84,36.71,36.83,794093.0,34.5343,34.6471,34.5249,34.6377,794093.0
2024-04-22 09:30:00,35.84,36.74,35.84,36.54,525713.0,33.7067,34.5531,33.7067,34.365,525713.0
2024-04-22 09:35:00,36.53,36.87,36.46,36.8,248380.0,34.3556,34.6754,34.2898,34.6095,248380.0
2024-04-22 09:40:00,36.78,36.79,36.43,36.54,160289.0,34.5907,34.6001,34.2615,34.365,160289.0
2024-04-22 09:45:00,36.54,36.84,36.53,36.78,120684.0,34.365,34.6471,34.3556,34.5907,120684.0
2024-04-22 09:50:00,36.78,36.82,36.67,36.81,125400.0,34.5907,34.6283,34.4873,34.6189,125400.0
2024-04-22 09:55:00,36.81,36.93,36.77,36.82,150929.0,34.6189,34.7318,34.5813,34.6283,150929.0
2024-04-22 10:00:00,36.83,36.97,36.73,36.94,205096.0,34.6377,34.7694,34.5437,34.7412,205096.0
2024-04-22 10:05:00,36.93,37.07,36.89,37.01,292094.0,34.7318,34.8634,34.6942,34.807,292094.0
2024-04-22 10:10:00,37.02,37.16,37.01,37.14,135267.0,34.8164,34.9481,34.807,34.9293,135267.0
2024-04-22 10:15:00,37.14,37.25,37.06,37.15,142555.0,34.9293,35.0327,34.854,34.9387,142555.0
2024-04-22 10:20:00,37.15,37.2,37.07,37.18,90375.0,34.9387,34.9857,34.8634,34.9669,90375.0
2024-04-22 10:25:00,37.18,37.25,37.12,37.15,108320.0,34.9669,35.0327,34.9105,34.9387,108320.0
2024-04-22 10:30:00,37.14,37.27,37.11,37.24,145536.0,34.9293,35.0515,34.9011,35.0233,145536.0
2024-04-22 10:35:00,37.25,37.31,37.21,37.3,133799.0,35.0327,35.0892,34.9951,35.0798,133799.0
2024-04-22 10:40:00,37.29,37.32,37.22,37.29,120403.0,35.0704,35.0986,35.0045,35.0704,120403.0
2024-04-22 10:45:00,37.3,37.3,37.21,37.26,79441.0,35.0798,35.0798,34.9951,35.0421,79441.0
2024-04-22 10:50:00,37.26,37.3,37.22,37.29,78875.0,35.0421,35.0798,35.0045,35.0704,78875.0
2024-04-22 10:55:00,37.29,37.32,37.2,37.22,107579.0,35.0704,35.0986,34.9857,35.0045,107579.0
2024-04-22 11:00:00,37.23,37.4,37.2,37.4,73382.0,35.0139,35.1738,34.9857,35.1738,73382.0
2024-04-22 11:05:00,37.4,37.43,37.38,37.42,45644.0,35.1738,35.202,35.155,35.1926,45644.0
2024-04-22 11:10:00,37.41,37.59,37.41,37.58,110390.0,35.1832,35.3525,35.1832,35.3431,110390.0
2024-04-22 11:15:00,37.58,37.63,37.54,37.57,73246.0,35.3431,35.3901,35.3055,35.3337,73246.0
2024-04-22 11:20:00,37.57,37.64,37.54,37.63,63141.0,35.3337,35.3995,35.3055,35.3901,63141.0
2024-04-22 11:25:00,37.64,37.66,37.6,37.66,92552.0,35.3995,35.4183,35.3619,35.4183,92552.0
2024-04-22 11:30:00,37.66,37.73,37.61,37.62,87980.0,35.4183,35.4842,35.3713,35.3807,87980.0
2024-04-22 11:35:00,37.61,37.72,37.6,37.71,40441.0,35.3713,35.4748,35.3619,35.4654,40441.0
2024-04-22 11:40:00,37.71,37.72,37.66,37.72,41847.0,35.4654,35.4748,35.4183,35.4748,41847.0
2024-04-22 11:45:00,37.72,37.74,37.62,37.68,136454.0,35.4748,35.4936,35.3807,35.4371,136454.0
2024-04-22 11:50:00,37.68,37.79,37.67,37.78,147091.0,35.4371,35.5406,35.4277,35.5312,147091.0
2024-04-22 11:55:00,37.78,37.88,37.78,37.86,202119.0,35.5312,35.6252,35.5312,35.6064,202119.0
2024-04-22 12:00:00,37.86,37.88,37.76,37.83,78643.0,35.6064,35.6252,35.5124,35.5782,78643.0
2024-04-22 12:05:00,37.83,37.89,37.8,37.89,40632.0,35.5782,35.6346,35.55,35.6346,40632.0
2024-04-22 12:10:00,37.89,37.92,37.87,37.91,39887.0,35.6346,35.6629,35.6158,35.6534,39887.0
2024-04-22 12:15:00,37.91,37.94,37.87,37.93,60293.0,35.6534,35.6817,35.6158,35.6723,60293.0
2024-04-22 12:20:00,37.93,37.99,37.91,37.95,77221.0,35.6723,35.7287,35.6534,35.6911,77221.0
2024-04-22 12:25:00,37.95,38.08,37.94,38.05,134039.0,35.6911,35.8133,35.6817,35.7851,134039.0
2024-04-22 12:30:00,38.05,38.06,37.96,38.0,125973.0,35.7851,35.7945,35.7005,35.7381,125973.0
2024-04-22 12:35:00,38.01,38.14,38.0,38.13,100780.0,35.7475,35.8698,35.7381,35.8604,100780.0
2024-04-22 12:40:00,38.14,38.15,38.07,38.12,80477.0,35.8698,35.8792,35.8039,35.8509,80477.0
2024-04-22 12:45:00,38.12,38.23,38.12,38.2,62130.0,35.8509,35.9544,35.8509,35.9262,62130.0
2024-04-22 12:50:00,38.2,38.2,38.1,38.14,67891.0,35.9262,35.9262,35.8321,35.8698,67891.0
2024-04-22 12:55:00,38.14,38.24,38.11,38.23,97601.0,35.8698,35.9638,35.8415,35.9544,97601.0
2024-04-22 13:00:00,38.22,38.22,38.0,38.2,165601.0,35.945,35.945,35.7381,35.9262,165601.0
2024-04-22 13:05:00,38.2,38.29,38.19,38.2,41720.0,35.9262,36.0108,35.9168,35.9262,41720.0
2024-04-22 13:10:00,38.2,38.25,38.18,38.18,36146.0,35.9262,35.9732,35.9074,35.9074,36146.0
2024-04-22 13:15:00,38.19,38.2,38.09,38.14,135881.0,35.9168,35.9262,35.8227,35.8698,135881.0
2024-04-22 13:20:00,38.15,38.18,38.12,38.18,95706.0,35.8792,35.9074,35.8509,35.9074,95706.0
2024-04-22 13:25:00,38.17,38.21,38.16,38.19,107432.0,35.898,35.9356,35.8886,35.9168,107432.0
2024-04-22 13:30:00,38.19,38.24,38.15,38.16,66138.0,35.9168,35.9638,35.8792,35.8886,66138.0
2024-04-22 13:35:00,38.16,38.2,38.15,38.19,51350.0,35.8886,35.9262,35.8792,35.9168,51350.0
2024-04-22 13:40:00,38.18,38.19,38.16,38.18,46593.0,35.9074,35.9168,35.8886,35.9074,46593.0
2024-04-22 13:45:00,38.17,38.2,38.16,38.17,61980.0,35.898,35.9262,35.8886,35.898,61980.0
2024-04-22 13:50:00,38.17,38.26,38.17,38.23,129950.0,35.898,35.9826,35.898,35.9544,129950.0
2024-04-22 13:55:00,38.23,38.24,38.15,38.21,55063.0,35.9544,35.9638,35.8792,35.9356,55063.0
2024-04-22 14:00:00,38.2,38.22,38.18,38.2,62663.0,35.9262,35.945,35.9074,35.9262,62663.0
2024-04-22 14:05:00,38.21,38.21,38.16,38.16,44292.0,35.9356,35.9356,35.8886,35.8886,44292.0
2024-04-22 14:10:00,38.17,38.21,38.15,38.2,81812.0,35.898,35.9356,35.8792,35.9262,81812.0
2024-04-22 14:15:00,38.2,38.28,38.19,38.27,96883.0,35.9262,36.0014,35.9168,35.992,96883.0
2024-04-22 14:20:00,38.28,38.3,38.25,38.25,66651.0,36.0014,36.0202,35.9732,35.9732,66651.0
2024-04-22 14:25:00,38.25,38.26,38.2,38.2,66631.0,35.9732,35.9826,35.9262,35.9262,66631.0
2024-04-22 14:30:00,38.2,38.22,38.17,38.18,90596.0,35.9262,35.945,35.898,35.9074,90596.0
2024-04-22 14:35:00,38.17,38.2,38.16,38.16,103620.0,35.898,35.9262,35.8886,35.8886,103620.0
2024-04-22 14:40:00,38.16,38.19,38.15,38.16,173956.0,35.8886,35.9168,35.8792,35.8886,173956.0
2024-04-22 14:45:00,38.16,38.17,38.1,38.12,111026.0,35.8886,35.898,35.8321,35.8509,111026.0
2024-04-22 14:50:00,38.12,38.14,38.06,38.14,148067.0,35.8509,35.8698,35.7945,35.8698,148067.0
2024-04-22 14:55:00,38.14,38.18,38.13,38.18,71121.0,35.8698,35.9074,35.8604,35.9074,71121.0
2024-04-22 15:00:00,38.18,38.18,38.12,38.13,50892.0,35.9074,35.9074,35.8509,35.8604,50892.0
2024-04-22 15:05:00,38.13,38.16,38.12,38.14,90257.0,35.8604,35.8886,35.8509,35.8698,90257.0
2024-04-22 15:10:00,38.14,38.16,38.11,38.16,75793.0,35.8698,35.8886,35.8415,35.8886,75793.0
2024-04-22 15:15:00,38.15,38.16,38.11,38.13,79935.0,35.8792,35.8886,35.8415,35.8604,79935.0
2024-04-22 15:20:00,38.12,38.13,38.07,38.09,225477.0,35.8509,35.8604,35.8039,35.8227,225477.0
2024-04-22 15:25:00,38.09,38.13,38.08,38.12,83321.0,35.8227,35.8604,35.8133,35.8509,83321.0
2024-04-22 15:30:00,38.12,38.12,37.96,37.97,200276.0,35.8509,35.8509,35.7005,35.7099,200276.0
2024-04-22 15:35:00,37.97,37.99,37.92,37.95,129261.0,35.7099,35.7287,35.6629,35.6911,129261.0
2024-04-22 15:40:00,37.95,38.0,37.92,37.99,194593.0,35.6911,35.7381,35.6629,35.7287,194593.0
2024-04-22 15:45:00,37.99,38.04,37.94,38.03,273212.0,35.7287,35.7757,35.6817,35.7663,273212.0
2024-04-22 15:50:00,38.03,38.04,37.96,37.97,283097.0,35.7663,35.7757,35.7005,35.7099,283097.0
2024-04-22 15:55:00,37.97,38.09,37.95,38.04,592615.0,35.7099,35.8227,35.6911,35.7757,592615.0
2024-04-23 09:30:00,37.98,38.05,37.8,38.01,160729.0,35.7193,35.7851,35.55,35.7475,160729.0
2024-04-23 09:35:00,38.01,38.25,37.91,38.23,66601.0,35.7475,35.9732,35.6534,35.9544,66601.0
2024-04-23 09:40:00,38.24,38.33,38.21,38.33,89680.0,35.9638,36.0484,35.9356,36.0484,89680.0
2024-04-23 09:45:00,38.33,38.45,38.33,38.45,142865.0,36.0484,36.1613,36.0484,36.1613,142865.0
2024-04-23 09:50:00,38.45,38.5,38.38,38.48,68944.0,36.1613,36.2083,36.0955,36.1895,68944.0
2024-04-23 09:55:00,38.48,38.54,38.46,38.54,58948.0,36.1895,36.2459,36.1707,36.2459,58948.0
2024-04-23 10:00:00,38.54,38.56,38.48,38.54,68223.0,36.2459,36.2648,36.1895,36.2459,68223.0
2024-04-23 10:05:00,38.53,38.57,38.41,38.42,62070.0,36.2365,36.2742,36.1237,36.1331,62070.0
2024-04-23 10:10:00,38.43,38.6,38.41,38.59,98266.0,36.1425,36.3024,36.1237,36.293,98266.0
2024-04-23 10:15:00,38.59,38.6,38.53,38.54,82884.0,36.293,36.3024,36.2365,36.2459,82884.0
2024-04-23 10:20:00,38.55,38.65,38.5,38.58,64432.0,36.2554,36.3494,36.2083,36.2836,64432.0
2024-04-23 10:25:00,38.57,38.68,38.54,38.68,52502.0,36.2742,36.3776,36.2459,36.3776,52502.0
2024-04-23 10:30:00,38.67,38.7,38.64,38.66,80499.0,36.3682,36.3964,36.34,36.3588,80499.0
2024-04-23 10:35:00,38.67,38.69,38.63,38.68,57317.0,36.3682,36.387,36.3306,36.3776,57317.0
2024-04-23 10:40:00,38.68,38.68,38.61,38.64,43867.0,36.3776,36.3776,36.3118,36.34,43867.0
2024-04-23 10:45:00,38.64,38.65,38.59,38.64,58872.0,36.34,36.3494,36.293,36.34,58872.0
2024-04-23 10:50:00,38.63,38.73,38.62,38.69,80773.0,36.3306,36.4246,36.3212,36.387,80773.0
2024-04-23 10:55:00,38.69,38.77,38.66,38.75,41358.0,36.387,36.4623,36.3588,36.4434,41358.0
2024-04-23 11:00:00,38.75,38.76,38.69,38.73,43536.0,36.4434,36.4529,36.387,36.4246,43536.0
2024-04-23 11:05:00,38.72,38.82,38.7,38.73,68238.0,36.4152,36.5093,36.3964,36.4246,68238.0
2024-04-23 11:10:00,38.72,38.76,38.72,38.74,59255.0,36.4152,36.4529,36.4152,36.434,59255.0
2024-04-23 11:15:00,38.75,38.83,38.74,38.81,96117.0,36.4434,36.5187,36.434,36.4999,96117.0
2024-04-23 11:20:00,38.82,38.84,38.78,38.84,43091.0,36.5093,36.5281,36.4717,36.5281,43091.0
2024-04-23 11:25:00,38.83,38.84,38.77,38.83,53098.0,36.5187,36.5281,36.4623,36.5187,53098.0
2024-04-23 11:30:00,38.83,38.86,38.8,38.83,54567.0,36.5187,36.5469,36.4905,36.5187,54567.0
2024-04-23 11:35:00,38.84,38.88,38.82,38.85,34919.0,36.5281,36.5657,36.5093,36.5375,34919.0
2024-04-23 11:40:00,38.84,38.87,38.81,38.84,87916.0,36.5281,36.5563,36.4999,36.5281,87916.0
2024-04-23 11:45:00,38.84,38.85,38.79,38.84,68262.0,36.5281,36.5375,36.4811,36.5281,68262.0
2024-04-23 11:50:00,38.84,38.85,38.77,38.81,62087.0,36.5281,36.5375,36.4623,36.4999,62087.0
2024-04-23 11:55:00,38.8,38.82,38.77,38.82,46370.0,36.4905,36.5093,36.4623,36.5093,46370.0
2024-04-23 12:00:00,38.82,38.86,38.8,38.84,83071.0,36.5093,36.5469,36.4905,36.5281,83071.0
2024-04-23 12:05:00,38.85,38.89,38.84,38.84,52490.0,36.5375,36.5751,36.5281,36.5281,52490.0
2024-04-23 12:10:00,38.85,38.9,38.83,38.9,173939.0,36.5375,36.5845,36.5187,36.5845,173939.0
2024-04-23 12:15:00,38.9,38.92,38.84,38.86,103600.0,36.5845,36.6033,36.5281,36.5469,103600.0
2024-04-23 12:20:00,38.87,38.91,38.86,38.91,75447.0,36.5563,36.5939,36.5469,36.5939,75447.0
2024-04-23 12:25:00,38.9,38.91,38.87,38.89,49207.0,36.5845,36.5939,36.5563,36.5751,49207.0
2024-04-23 12:30:00,38.9,38.94,38.86,38.88,193368.0,36.5845,36.6221,36.5469,36.5657,193368.0
2024-04-23 12:35:00,38.88,38.97,38.87,38.97,100338.0,36.5657,36.6504,36.5563,36.6504,100338.0
2024-04-23 12:40:00,38.97,38.97,38.92,38.95,39165.0,36.6504,36.6504,36.6033,36.6315,39165.0
2024-04-23 12:45:00,38.95,38.96,38.92,38.95,42964.0,36.6315,36.6409,36.6033,36.6315,42964.0
2024-04-23 12:50:00,38.95,38.99,38.93,38.97,55141.0,36.6315,36.6692,36.6127,36.6504,55141.0
2024-04-23 12:55:00,38.96,38.99,38.93,38.96,47175.0,36.6409,36.6692,36.6127,36.6409,47175.0
2024-04-23 13:00:00,38.96,38.96,38.91,38.96,51870.0,36.6409,36.6409,36.5939,36.6409,51870.0
2024-04-23 13:05:00,38.96,39.0,38.93,38.98,66164.0,36.6409,36.6786,36.6127,36.6598,66164.0
2024-04-23 13:10:00,38.98,39.01,38.94,38.94,152603.0,36.6598,36.688,36.6221,36.6221,152603.0
2024-04-23 13:15:00,38.95,38.96,38.88,38.88,137992.0,36.6315,36.6409,36.5657,36.5657,137992.0
2024-04-23 13:20:00,38.89,38.95,38.88,38.93,73015.0,36.5751,36.6315,36.5657,36.6127,73015.0
2024-04-23 13:25:00,38.93,39.01,38.92,39.01,73296.0,36.6127,36.688,36.6033,36.688,73296.0
2024-04-23 13:30:00,39.01,39.02,38.98,38.98,69225.0,36.688,36.6974,36.6598,36.6598,69225.0
2024-04-23 13:35:00,38.99,39.03,38.97,39.01,107169.0,36.6692,36.7068,36.6504,36.688,107169.0
2024-04-23 13:40:00,39.01,39.04,39.0,39.02,75396.0,36.688,36.7162,36.6786,36.6974,75396.0
2024-04-23 13:45:00,39.02,39.09,39.0,39.08,85308.0,36.6974,36.7632,36.6786,36.7538,85308.0
2024-04-23 13:50:00,39.07,39.1,39.04,39.08,390678.0,36.7444,36.7726,36.7162,36.7538,390678.0
2024-04-23 13:55:00,39.09,39.17,39.08,39.16,100156.0,36.7632,36.8384,36.7538,36.829,100156.0
2024-04-23 14:00:00,39.15,39.19,39.13,39.19,111071.0,36.8196,36.8573,36.8008,36.8573,111071.0
2024-04-23 14:05:00,39.19,39.2,39.14,39.16,63076.0,36.8573,36.8667,36.8102,36.829,63076.0
2024-04-23 14:10:00,39.15,39.17,39.05,39.09,203042.0,36.8196,36.8384,36.7256,36.7632,203042.0
2024-04-23 14:15:00,39.09,39.09,39.01,39.04,98764.0,36.7632,36.7632,36.688,36.7162,98764.0
2024-04-23 14:20:00,39.04,39.06,38.93,38.98,89087.0,36.7162,36.735,36.6127,36.6598,89087.0
2024-04-23 14:25:00,38.98,39.01,38.97,39.0,117080.0,36.6598,36.688,36.6504,36.6786,117080.0
2024-04-23 14:30:00,38.99,39.0,38.91,38.97,85574.0,36.6692,36.6786,36.5939,36.6504,85574.0
2024-04-23 14:35:00,38.97,38.99,38.95,38.99,72604.0,36.6504,36.6692,36.6315,36.6692,72604.0
2024-04-23 14:40:00,38.98,39.02,38.98,38.99,87831.0,36.6598,36.6974,36.6598,36.6692,87831.0
2024-04-23 14:45:00,39.0,39.0,38.93,38.95,114843.0,36.6786,36.6786,36.6127,36.6315,114843.0
2024-04-23 14:50:00,38.95,38.98,38.91,38.91,92529.0,36.6315,36.6598,36.5939,36.5939,92529.0
2024-04-23 14:55:00,38.91,38.95,38.88,38.91,66253.0,36.5939,36.6315,36.5657,36.5939,66253.0
2024-04-23 15:00:00,38.91,38.93,38.87,38.93,92542.0,36.5939,36.6127,36.5563,36.6127,92542.0
2024-04-23 15:05:00,38.93,38.93,38.88,38.89,83241.0,36.6127,36.6127,36.5657,36.5751,83241.0
2024-04-23 15:10:00,38.89,38.89,38.82,38.83,91830.0,36.5751,36.5751,36.5093,36.5187,91830.0
2024-04-23 15:15:00,38.83,38.89,38.82,38.89,71147.0,36.5187,36.5751,36.5093,36.5751,71147.0
2024-04-23 15:20:00,38.88,38.91,38.84,38.9,124795.0,36.5657,36.5939,36.5281,36.5845,124795.0
2024-04-23 15:25:00,38.9,38.93,38.88,38.9,138336.0,36.5845,36.6127,36.5657,36.5845,138336.0
2024-04-23 15:30:00,38.89,38.94,38.88,38.93,88805.0,36.5751,36.6221,36.5657,36.6127,88805.0
2024-04-23 15:35:00,38.94,38.98,38.88,38.9,152398.0,36.6221,36.6598,36.5657,36.5845,152398.0
2024-04-23 15:40:00,38.9,38.91,38.86,38.87,174032.0,36.5845,36.5939,36.5469,36.5563,174032.0
2024-04-23 15:45:00,38.86,38.87,38.76,38.83,302287.0,36.5469,36.5563,36.4529,36.5187,302287.0
2024-04-23 15:50:00,38.83,38.89,38.78,38.88,393855.0,36.5187,36.5751,36.4717,36.5657,393855.0
2024-04-23 15:55:00,38.88,38.89,38.8,38.85,782380.0,36.5657,36.5751,36.4905,36.5375,782380.0
2024-04-24 09:30:00,38.58,38.84,38.41,38.81,201135.0,36.2836,36.5281,36.1237,36.4999,201135.0
2024-04-24 09:35:00,38.8,38.81,38.67,38.76,59843.0,36.4905,36.4999,36.3682,36.4529,59843.0
2024-04-24 09:40:00,38.76,38.77,38.63,38.67,108889.0,36.4529,36.4623,36.3306,36.3682,108889.0
2024-04-24 09:45:00,38.68,38.82,38.59,38.82,84568.0,36.3776,36.5093,36.293,36.5093,84568.0
2024-04-24 09:50:00,38.82,38.9,38.8,38.9,77481.0,36.5093,36.5845,36.4905,36.5845,77481.0
2024-04-24 09:55:00,38.91,39.0,38.9,38.99,111804.0,36.5939,36.6786,36.5845,36.6692,111804.0
2024-04-24 10:00:00,39.0,39.02,38.93,38.94,112312.0,36.6786,36.6974,36.6127,36.6221,112312.0
2024-04-24 10:05:00,38.94,39.12,38.93,39.12,86888.0,36.6221,36.7914,36.6127,36.7914,86888.0
2024-04-24 10:10:00,39.13,39.18,39.08,39.08,42951.0,36.8008,36.8479,36.7538,36.7538,42951.0
2024-04-24 10:15:00,39.09,39.12,39.07,39.12,54520.0,36.7632,36.7914,36.7444,36.7914,54520.0
2024-04-24 10:20:00,39.12,39.21,39.08,39.19,50155.0,36.7914,36.8761,36.7538,36.8573,50155.0
2024-04-24 10:25:00,39.19,39.19,39.09,39.1,39503.0,36.8573,36.8573,36.7632,36.7726,39503.0
2024-04-24 10:30:00,39.1,39.13,39.07,39.12,51219.0,36.7726,36.8008,36.7444,36.7914,51219.0
2024-04-24 10:35:00,39.11,39.12,38.99,39.03,123048.0,36.782,36.7914,36.6692,36.7068,123048.0
2024-04-24 10:40:00,39.02,39.04,38.92,38.92,105815.0,36.6974,36.7162,36.6033,36.6033,105815.0
2024-04-24 10:45:00,38.91,38.93,38.82,38.84,79741.0,36.5939,36.6127,36.5093,36.5281,79741.0
2024-04-24 10:50:00,38.86,38.92,38.84,38.89,50696.0,36.5469,36.6033,36.5281,36.5751,50696.0
2024-04-24 10:55:00,38.89,38.91,38.86,38.88,47581.0,36.5751,36.5939,36.5469,36.5657,47581.0
2024-04-24 11:00:00,38.89,38.91,38.84,38.9,44826.0,36.5751,36.5939,36.5281,36.5845,44826.0
2024-04-24 11:05:00,38.89,38.9,38.82,38.84,53881.0,36.5751,36.5845,36.5093,36.5281,53881.0
2024-04-24 11:10:00,38.84,38.9,38.81,38.87,47232.0,36.5281,36.5845,36.4999,36.5563,47232.0
2024-04-24 11:15:00,38.86,38.89,38.82,38.89,49005.0,36.5469,36.5751,36.5093,36.5751,49005.0
2024-04-24 11:20:00,38.89,38.9,38.83,38.84,46160.0,36.5751,36.5845,36.5187,36.5281,46160.0
2024-04-24 11:25:00,38.84,38.91,38.82,38.91,85129.0,36.5281,36.5939,36.5093,36.5939,85129.0
2024-04-24 11:30:00,38.9,38.92,38.87,38.91,36832.0,36.5845,36.6033,36.5563,36.5939,36832.0
2024-04-24 11:35:00,38.92,38.93,38.86,38.91,26355.0,36.6033,36.6127,36.5469,36.5939,26355.0
2024-04-24 11:40:00,38.91,38.92,38.82,38.83,38778.0,36.5939,36.6033,36.5093,36.5187,38778.0
2024-04-24 11:45:00,38.82,38.87,38.79,38.8,71044.0,36.5093,36.5563,36.4811,36.4905,71044.0
2024-04-24 11:50:00,38.79,38.8,38.75,38.77,35360.0,36.4811,36.4905,36.4434,36.4623,35360.0
2024-04-24 11:55:00,38.77,38.8,38.71,38.73,100891.0,36.4623,36.4905,36.4058,36.4246,100891.0
2024-04-24 12:00:00,38.72,38.81,38.71,38.79,27869.0,36.4152,36.4999,36.4058,36.4811,27869.0
2024-04-24 12:05:00,38.79,38.82,38.76,38.8,31417.0,36.4811,36.5093,36.4529,36.4905,31417.0
2024-04-24 12:10:00,38.8,38.82,38.74,38.79,35958.0,36.4905,36.5093,36.434,36.4811,35958.0
2024-04-24 12:15:00,38.79,38.86,38.78,38.86,43536.0,36.4811,36.5469,36.4717,36.5469,43536.0
2024-04-24 12:20:00,38.86,38.88,38.82,38.84,59304.0,36.5469,36.5657,36.5093,36.5281,59304.0
2024-04-24 12:25:00,38.84,38.86,38.8,38.83,23031.0,36.5281,36.5469,36.4905,36.5187,23031.0
2024-04-24 12:30:00,38.84,38.84,38.78,38.8,35148.0,36.5281,36.5281,36.4717,36.4905,35148.0
2024-04-24 12:35:00,38.81,38.81,38.71,38.73,72993.0,36.4999,36.4999,36.4058,36.4246,72993.0
2024-04-24 12:40:00,38.73,38.76,38.71,38.73,28258.0,36.4246,36.4529,36.4058,36.4246,28258.0
2024-04-24 12:45:00,38.73,38.77,38.71,38.77,36784.0,36.4246,36.4623,36.4058,36.4623,36784.0
2024-04-24 12:50:00,38.77,38.8,38.75,38.75,53480.0,36.4623,36.4905,36.4434,36.4434,53480.0
2024-04-24 12:55:00,38.76,38.8,38.74,38.78,37454.0,36.4529,36.4905,36.434,36.4717,37454.0
2024-04-24 13:00:00,38.77,38.79,38.73,38.79,37141.0,36.4623,36.4811,36.4246,36.4811,37141.0
2024-04-24 13:05:00,38.78,38.82,38.77,38.8,52722.0,36.4717,36.5093,36.4623,36.4905,52722.0
2024-04-24 13:10:00,38.8,38.85,38.8,38.83,35618.0,36.4905,36.5375,36.4905,36.5187,35618.0
2024-04-24 13:15:00,38.83,38.83,38.76,38.77,28493.0,36.5187,36.5187,36.4529,36.4623,28493.0
2024-04-24 13:20:00,38.77,38.8,38.75,38.77,31915.0,36.4623,36.4905,36.4434,36.4623,31915.0
2024-04-24 13:25:00,38.77,38.79,38.75,38.76,28813.0,36.4623,36.4811,36.4434,36.4529,28813.0
2024-04-24 13:30:00,38.76,38.77,38.71,38.72,44418.0,36.4529,36.4623,36.4058,36.4152,44418.0
2024-04-24 13:35:00,38.71,38.75,38.69,38.73,45747.0,36.4058,36.4434,36.387,36.4246,45747.0
2024-04-24 13:40:00,38.73,38.75,38.72,38.73,31191.0,36.4246,36.4434,36.4152,36.4246,31191.0
2024-04-24 13:45:00,38.73,38.77,38.72,38.72,36184.0,36.4246,36.4623,36.4152,36.4152,36184.0
2024-04-24 13:50:00,38.72,38.73,38.65,38.66,48772.0,36.4152,36.4246,36.3494,36.3588,48772.0
2024-04-24 13:55:00,38.66,38.7,38.65,38.69,67341.0,36.3588,36.3964,36.3494,36.387,67341.0
2024-04-24 14:00:00,38.69,38.69,38.63,38.66,60668.0,36.387,36.387,36.3306,36.3588,60668.0
2024-04-24 14:05:00,38.65,38.65,38.57,38.63,80686.0,36.3494,36.3494,36.2742,36.3306,80686.0
2024-04-24 14:10:00,38.63,38.64,38.54,38.55,70232.0,36.3306,36.34,36.2459,36.2554,70232.0
2024-04-24 14:15:00,38.54,38.57,38.51,38.57,138197.0,36.2459,36.2742,36.2177,36.2742,138197.0
2024-04-24 14:20:00,38.57,38.6,38.52,38.56,121888.0,36.2742,36.3024,36.2271,36.2648,121888.0
2024-04-24 14:25:00,38.55,38.62,38.53,38.6,47425.0,36.2554,36.3212,36.2365,36.3024,47425.0
2024-04-24 14:30:00,38.61,38.67,38.6,38.63,81609.0,36.3118,36.3682,36.3024,36.3306,81609.0
2024-04-24 14:35:00,38.63,38.74,38.62,38.73,50085.0,36.3306,36.434,36.3212,36.4246,50085.0
2024-04-24 14:40:00,38.74,38.78,38.72,38.76,46162.0,36.434,36.4717,36.4152,36.4529,46162.0
2024-04-24 14:45:00,38.75,38.76,38.71,38.72,47104.0,36.4434,36.4529,36.4058,36.4152,47104.0
2024-04-24 14:50:00,38.71,38.76,38.7,38.75,51163.0,36.4058,36.4529,36.3964,36.4434,51163.0
2024-04-24 14:55:00,38.75,38.76,38.73,38.74,35049.0,36.4434,36.4529,36.4246,36.434,35049.0
2024-04-24 15:00:00,38.75,38.76,38.69,38.75,47537.0,36.4434,36.4529,36.387,36.4434,47537.0
2024-04-24 15:05:00,38.75,38.82,38.74,38.8,47715.0,36.4434,36.5093,36.434,36.4905,47715.0
2024-04-24 15:10:00,38.8,38.83,38.78,38.82,61917.0,36.4905,36.5187,36.4717,36.5093,61917.0
2024-04-24 15:15:00,38.81,38.83,38.78,38.83,44534.0,36.4999,36.5187,36.4717,36.5187,44534.0
2024-04-24 15:20:00,38.83,38.88,38.82,38.86,53303.0,36.5187,36.5657,36.5093,36.5469,53303.0
2024-04-24 15:25:00,38.86,38.89,38.85,38.87,49001.0,36.5469,36.5751,36.5375,36.5563,49001.0
2024-04-24 15:30:00,38.86,38.9,38.84,38.88,70802.0,36.5469,36.5845,36.5281,36.5657,70802.0
2024-04-24 15:35:00,38.87,38.87,38.8,38.83,54664.0,36.5563,36.5563,36.4905,36.5187,54664.0
2024-04-24 15:40:00,38.83,38.84,38.78,38.79,68270.0,36.5187,36.5281,36.4717,36.4811,68270.0
2024-04-24 15:45:00,38.79,38.84,38.77,38.78,114897.0,36.4811,36.5281,36.4623,36.4717,114897.0
2024-04-24 15:50:00,38.78,38.88,38.76,38.88,265106.0,36.4717,36.5657,36.4529,36.5657,265106.0
2024-04-24 15:55:00,38.88,38.91,38.78,38.78,437918.0,36.5657,36.5939,36.4717,36.4717,437918.0
2024-04-25 09:30:00,38.63,38.79,38.49,38.58,139296.0,36.3306,36.4811,36.1989,36.2836,139296.0
2024-04-25 09:35:00,38.57,38.57,38.38,38.38,81231.0,36.2742,36.2742,36.0955,36.0955,81231.0
2024-04-25 09:40:00,38.37,38.38,38.17,38.23,90967.0,36.0861,36.0955,35.898,35.9544,90967.0
2024-04-25 09:45:00,38.23,38.25,38.06,38.09,45355.0,35.9544,35.9732,35.7945,35.8227,45355.0
2024-04-25 09:50:00,38.08,38.13,37.98,37.99,58396.0,35.8133,35.8604,35.7193,35.7287,58396.0
2024-04-25 09:55:00,38.0,38.11,37.99,38.03,57908.0,35.7381,35.8415,35.7287,35.7663,57908.0
2024-04-25 10:00:00,38.02,38.02,37.79,37.83,46579.0,35.7569,35.7569,35.5406,35.5782,46579.0
2024-04-25 10:05:00,37.82,37.84,37.75,37.79,58866.0,35.5688,35.5876,35.503,35.5406,58866.0
2024-04-25 10:10:00,37.79,37.88,37.77,37.84,311063.0,35.5406,35.6252,35.5218,35.5876,311063.0
2024-04-25 10:15:00,37.85,38.07,37.83,38.05,21976.0,35.597,35.8039,35.5782,35.7851,21976.0
2024-04-25 10:20:00,38.06,38.12,38.02,38.09,48039.0,35.7945,35.8509,35.7569,35.8227,48039.0
2024-04-25 10:25:00,38.09,38.12,37.97,38.02,81209.0,35.8227,35.8509,35.7099,35.7569,81209.0
2024-04-25 10:30:00,38.03,38.12,38.01,38.09,42815.0,35.7663,35.8509,35.7475,35.8227,42815.0
2024-04-25 10:35:00,38.1,38.12,38.04,38.11,33608.0,35.8321,35.8509,35.7757,35.8415,33608.0
2024-04-25 10:40:00,38.11,38.12,38.0,38.02,74271.0,35.8415,35.8509,35.7381,35.7569,74271.0
2024-04-25 10:45:00,38.02,38.05,37.98,37.98,20867.0,35.7569,35.7851,35.7193,35.7193,20867.0
2024-04-25 10:50:00,37.99,38.01,37.94,37.98,41641.0,35.7287,35.7475,35.6817,35.7193,41641.0
2024-04-25 10:55:00,37.98,38.0,37.93,37.98,50378.0,35.7193,35.7381,35.6723,35.7193,50378.0
2024-04-25 11:00:00,37.97,38.0,37.89,37.9,26031.0,35.7099,35.7381,35.6346,35.644,26031.0
2024-04-25 11:05:00,37.89,37.96,37.89,37.94,28911.0,35.6346,35.7005,35.6346,35.6817,28911.0
2024-04-25 11:10:00,37.93,37.93,37.86,37.88,20691.0,35.6723,35.6723,35.6064,35.6252,20691.0
2024-04-25 11:15:00,37.87,37.92,37.83,37.9,53270.0,35.6158,35.6629,35.5782,35.644,53270.0
2024-04-25 11:20:00,37.89,37.9,37.84,37.87,30216.0,35.6346,35.644,35.5876,35.6158,30216.0
2024-04-25 11:25:00,37.87,37.89,37.84,37.87,142884.0,35.6158,35.6346,35.5876,35.6158,142884.0
2024-04-25 11:30:00,37.87,37.88,37.8,37.84,213013.0,35.6158,35.6252,35.55,35.5876,213013.0
2024-04-25 11:35:00,37.84,37.84,37.77,37.82,65013.0,35.5876,35.5876,35.5218,35.5688,65013.0
2024-04-25 11:40:00,37.82,37.9,37.79,37.9,107968.0,35.5688,35.644,35.5406,35.644,107968.0
2024-04-25 11:45:00,37.9,37.95,37.87,37.93,164026.0,35.644,35.6911,35.6158,35.6723,164026.0
2024-04-25 11:50:00,37.94,38.01,37.92,37.95,52104.0,35.6817,35.7475,35.6629,35.6911,52104.0
2024-04-25 11:55:00,37.95,37.99,37.93,37.98,30093.0,35.6911,35.7287,35.6723,35.7193,30093.0
2024-04-25 12:00:00,37.97,37.97,37.92,37.95,22543.0,35.7099,35.7099,35.6629,35.6911,22543.0
2024-04-25 12:05:00,37.95,37.99,37.94,37.94,28242.0,35.6911,35.7287,35.6817,35.6817,28242.0
2024-04-25 12:10:00,37.95,37.95,37.81,37.82,262231.0,35.6911,35.6911,35.5594,35.5688,262231.0
2024-04-25 12:15:00,37.82,37.85,37.78,37.82,60346.0,35.5688,35.597,35.5312,35.5688,60346.0
2024-04-25 12:20:00,37.82,37.85,37.81,37.81,89388.0,35.5688,35.597,35.5594,35.5594,89388.0
2024-04-25 12:25:00,37.82,37.82,37.76,37.8,57860.0,35.5688,35.5688,35.5124,35.55,57860.0
2024-04-25 12:30:00,37.8,37.86,37.78,37.84,59609.0,35.55,35.6064,35.5312,35.5876,59609.0
2024-04-25 12:35:00,37.84,37.9,37.79,37.8,38673.0,35.5876,35.644,35.5406,35.55,38673.0
2024-04-25 12:40:00,37.79,37.8,37.75,37.8,27644.0,35.5406,35.55,35.503,35.55,27644.0
2024-04-25 12:45:00,37.8,37.8,37.76,37.77,13431.0,35.55,35.55,35.5124,35.5218,13431.0
2024-04-25 12:50:00,37.78,37.83,37.77,37.82,22125.0,35.5312,35.5782,35.5218,35.5688,22125.0
2024-04-25 12:55:00,37.82,37.84,37.78,37.81,37699.0,35.5688,35.5876,35.5312,35.5594,37699.0
2024-04-25 13:00:00,37.81,37.86,37.79,37.86,51829.0,35.5594,35.6064,35.5406,35.6064,51829.0
2024-04-25 13:05:00,37.86,37.88,37.81,37.82,18491.0,35.6064,35.6252,35.5594,35.5688,18491.0
2024-04-25 13:10:00,37.83,37.83,37.75,37.78,27340.0,35.5782,35.5782,35.503,35.5312,27340.0
2024-04-25 13:15:00,37.78,37.8,37.75,37.79,13139.0,35.5312,35.55,35.503,35.5406,13139.0
2024-04-25 13:20:00,37.78,37.8,37.74,37.75,36377.0,35.5312,35.55,35.4936,35.503,36377.0
2024-04-25 13:25:00,37.76,37.8,37.75,37.8,21539.0,35.5124,35.55,35.503,35.55,21539.0
2024-04-25 13:30:00,37.79,37.84,37.78,37.82,26921.0,35.5406,35.5876,35.5312,35.5688,26921.0
2024-04-25 13:35:00,37.82,37.91,37.82,37.91,47353.0,35.5688,35.6534,35.5688,35.6534,47353.0
2024-04-25 13:40:00,37.91,37.91,37.88,37.9,25206.0,35.6534,35.6534,35.6252,35.644,25206.0
2024-04-25 13:45:00,37.9,37.93,37.88,37.91,53043.0,35.644,35.6723,35.6252,35.6534,53043.0
2024-04-25 13:50:00,37.91,37.99,37.9,37.95,38112.0,35.6534,35.7287,35.644,35.6911,38112.0
2024-04-25 13:55:00,37.95,37.95,37.89,37.91,29418.0,35.6911,35.6911,35.6346,35.6534,29418.0
2024-04-25 14:00:00,37.91,37.92,37.89,37.9,27527.0,35.6534,35.6629,35.6346,35.644,27527.0
2024-04-25 14:05:00,37.91,37.92,37.89,37.9,48249.0,35.6534,35.6629,35.6346,35.644,48249.0
2024-04-25 14:10:00,37.9,37.9,37.85,37.87,251113.0,35.644,35.644,35.597,35.6158,251113.0
2024-04-25 14:15:00,37.87,37.88,37.85,37.86,31613.0,35.6158,35.6252,35.597,35.6064,31613.0
2024-04-25 14:20:00,37.87,37.88,37.84,37.85,37702.0,35.6158,35.6252,35.5876,35.597,37702.0
2024-04-25 14:25:00,37.84,37.85,37.76,37.76,34021.0,35.5876,35.597,35.5124,35.5124,34021.0
2024-04-25 14:30:00,37.76,37.81,37.76,37.79,71382.0,35.5124,35.5594,35.5124,35.5406,71382.0
2024-04-25 14:35:00,37.79,37.85,37.78,37.84,68691.0,35.5406,35.597,35.5312,35.5876,68691.0
2024-04-25 14:40:00,37.83,37.89,37.8,37.86,99963.0,35.5782,35.6346,35.55,35.6064,99963.0
2024-04-25 14:45:00,37.86,37.91,37.85,37.91,36352.0,35.6064,35.6534,35.597,35.6534,36352.0
2024-04-25 14:50:00,37.91,37.95,37.89,37.9,42005.0,35.6534,35.6911,35.6346,35.644,42005.0
2024-04-25 14:55:00,37.9,37.93,37.88,37.91,62869.0,35.644,35.6723,35.6252,35.6534,62869.0
2024-04-25 15:00:00,37.91,38.04,37.89,37.98,137446.0,35.6534,35.7757,35.6346,35.7193,137446.0
2024-04-25 15:05:00,37.99,38.05,37.96,38.05,258311.0,35.7287,35.7851,35.7005,35.7851,258311.0
2024-04-25 15:10:00,38.05,38.12,38.04,38.07,54995.0,35.7851,35.8509,35.7757,35.8039,54995.0
2024-04-25 15:15:00,38.08,38.17,38.08,38.16,40595.0,35.8133,35.898,35.8133,35.8886,40595.0
2024-04-25 15:20:00,38.16,38.22,38.14,38.18,43542.0,35.8886,35.945,35.8698,35.9074,43542.0
2024-04-25 15:25:00,38.18,38.21,38.17,38.19,33616.0,35.9074,35.9356,35.898,35.9168,33616.0
2024-04-25 15:30:00,38.19,38.2,38.15,38.16,35490.0,35.9168,35.9262,35.8792,35.8886,35490.0
2024-04-25 15:35:00,38.16,38.16,38.1,38.14,75426.0,35.8886,35.8886,35.8321,35.8698,75426.0
2024-04-25 15:40:00,38.14,38.14,38.05,38.09,66975.0,35.8698,35.8698,35.7851,35.8227,66975.0
2024-04-25 15:45:00,38.09,38.1,38.01,38.03,82681.0,35.8227,35.8321,35.7475,35.7663,82681.0
2024-04-25 15:50:00,38.02,38.07,37.97,38.05,150319.0,35.7569,35.8039,35.7099,35.7851,150319.0
2024-04-25 15:55:00,38.05,38.08,37.95,37.98,449474.0,35.7851,35.8133,35.6911,35.7193,449474.0
2024-04-26 09:30:00,37.93,38.04,37.88,38.0,71419.0,35.6723,35.7757,35.6252,35.7381,71419.0
2024-04-26 09:35:00,37.99,38.3,37.96,38.26,67207.0,35.7287,36.0202,35.7005,35.9826,67207.0
2024-04-26 09:40:00,38.28,38.4,38.26,38.36,58295.0,36.0014,36.1143,35.9826,36.0767,58295.0
2024-04-26 09:45:00,38.36,38.4,38.27,38.33,56239.0,36.0767,36.1143,35.992,36.0484,56239.0
2024-04-26 09:50:00,38.32,38.43,38.3,38.39,35212.0,36.039,36.1425,36.0202,36.1049,35212.0
2024-04-26 09:55:00,38.38,38.43,38.36,38.43,24086.0,36.0955,36.1425,36.0767,36.1425,24086.0
2024-04-26 10:00:00,38.43,38.54,38.36,38.53,46746.0,36.1425,36.2459,36.0767,36.2365,46746.0
2024-04-26 10:05:00,38.53,38.54,38.44,38.47,21320.0,36.2365,36.2459,36.1519,36.1801,21320.0
2024-04-26 10:10:00,38.48,38.55,38.46,38.52,29283.0,36.1895,36.2554,36.1707,36.2271,29283.0
2024-04-26 10:15:00,38.51,38.55,38.48,38.5,17081.0,36.2177,36.2554,36.1895,36.2083,17081.0
2024-04-26 10:20:00,38.5,38.52,38.46,38.51,23238.0,36.2083,36.2271,36.1707,36.2177,23238.0
2024-04-26 10:25:00,38.51,38.52,38.43,38.45,26047.0,36.2177,36.2271,36.1425,36.1613,26047.0
2024-04-26 10:30:00,38.45,38.49,38.42,38.45,28761.0,36.1613,36.1989,36.1331,36.1613,28761.0
2024-04-26 10:35:00,38.45,38.47,38.4,38.41,17857.0,36.1613,36.1801,36.1143,36.1237,17857.0
2024-04-26 10:40:00,38.4,38.41,38.3,38.32,51313.0,36.1143,36.1237,36.0202,36.039,51313.0
2024-04-26 10:45:00,38.31,38.38,38.25,38.25,22464.0,36.0296,36.0955,35.9732,35.9732,22464.0
2024-04-26 10:50:00,38.24,38.31,38.22,38.3,20976.0,35.9638,36.0296,35.945,36.0202,20976.0
2024-04-26 10:55:00,38.3,38.3,38.25,38.26,18191.0,36.0202,36.0202,35.9732,35.9826,18191.0
2024-04-26 11:00:00,38.26,38.33,38.23,38.28,23405.0,35.9826,36.0484,35.9544,36.0014,23405.0
2024-04-26 11:05:00,38.28,38.29,38.21,38.21,12183.0,36.0014,36.0108,35.9356,35.9356,12183.0
2024-04-26 11:10:00,38.21,38.24,38.19,38.22,50498.0,35.9356,35.9638,35.9168,35.945,50498.0
2024-04-26 11:15:00,38.22,38.24,38.16,38.24,81269.0,35.945,35.9638,35.8886,35.9638,81269.0
2024-04-26 11:20:00,38.23,38.27,38.23,38.23,12931.0,35.9544,35.992,35.9544,35.9544,12931.0
2024-04-26 11:25:00,38.23,38.28,38.22,38.25,43053.0,35.9544,36.0014,35.945,35.9732,43053.0
2024-04-26 11:30:00,38.25,38.25,38.17,38.17,23474.0,35.9732,35.9732,35.898,35.898,23474.0
2024-04-26 11:35:00,38.18,38.22,38.17,38.2,23139.0,35.9074,35.945,35.898,35.9262,23139.0
2024-04-26 11:40:00,38.2,38.31,38.2,38.31,86571.0,35.9262,36.0296,35.9262,36.0296,86571.0
2024-04-26 11:45:00,38.31,38.33,38.28,38.29,24060.0,36.0296,36.0484,36.0014,36.0108,24060.0
2024-04-26 11:50:00,38.29,38.31,38.27,38.3,15998.0,36.0108,36.0296,35.992,36.0202,15998.0
2024-04-26 11:55:00,38.3,38.32,38.29,38.3,28920.0,36.0202,36.039,36.0108,36.0202,28920.0
2024-04-26 12:00:00,38.31,38.33,38.27,38.33,12057.0,36.0296,36.0484,35.992,36.0484,12057.0
2024-04-26 12:05:00,38.34,38.35,38.32,38.33,12467.0,36.0579,36.0673,36.039,36.0484,12467.0
2024-04-26 12:10:00,38.33,38.39,38.33,38.39,8097.0,36.0484,36.1049,36.0484,36.1049,8097.0
2024-04-26 12:15:00,38.38,38.39,38.35,38.38,7972.0,36.0955,36.1049,36.0673,36.0955,7972.0
2024-04-26 12:20:00,38.37,38.4,38.36,38.38,21741.0,36.0861,36.1143,36.0767,36.0955,21741.0
2024-04-26 12:25:00,38.38,38.43,38.38,38.43,19559.0,36.0955,36.1425,36.0955,36.1425,19559.0
2024-04-26 12:30:00,38.44,38.44,38.38,38.41,12966.0,36.1519,36.1519,36.0955,36.1237,12966.0
2024-04-26 12:35:00,38.41,38.43,38.39,38.41,13700.0,36.1237,36.1425,36.1049,36.1237,13700.0
2024-04-26 12:40:00,38.41,38.46,38.4,38.45,28792.0,36.1237,36.1707,36.1143,36.1613,28792.0
2024-04-26 12:45:00,38.46,38.46,38.42,38.43,13478.0,36.1707,36.1707,36.1331,36.1425,13478.0
2024-04-26 12:50:00,38.42,38.44,38.41,38.42,12467.0,36.1331,36.1519,36.1237,36.1331,12467.0
2024-04-26 12:55:00,38.42,38.43,38.39,38.41,13100.0,36.1331,36.1425,36.1049,36.1237,13100.0
2024-04-26 13:00:00,38.41,38.44,38.39,38.41,10925.0,36.1237,36.1519,36.1049,36.1237,10925.0
2024-04-26 13:05:00,38.41,38.43,38.39,38.4,11670.0,36.1237,36.1425,36.1049,36.1143,11670.0
2024-04-26 13:10:00,38.4,38.42,38.38,38.4,17837.0,36.1143,36.1331,36.0955,36.1143,17837.0
2024-04-26 13:15:00,38.41,38.42,38.37,38.4,22358.0,36.1237,36.1331,36.0861,36.1143,22358.0
2024-04-26 13:20:00,38.4,38.41,38.37,38.4,22179.0,36.1143,36.1237,36.0861,36.1143,22179.0
2024-04-26 13:25:00,38.4,38.43,38.39,38.41,24274.0,36.1143,36.1425,36.1049,36.1237,24274.0
2024-04-26 13:30:00,38.4,38.42,38.38,38.41,9262.0,36.1143,36.1331,36.0955,36.1237,9262.0
2024-04-26 13:35:00,38.41,38.47,38.41,38.42,22537.0,36.1237,36.1801,36.1237,36.1331,22537.0
2024-04-26 13:40:00,38.42,38.43,38.38,38.4,25168.0,36.1331,36.1425,36.0955,36.1143,25168.0
2024-04-26 13:45:00,38.4,38.42,38.38,38.39,19645.0,36.1143,36.1331,36.0955,36.1049,19645.0
2024-04-26 13:50:00,38.4,38.5,38.39,38.47,130446.0,36.1143,36.2083,36.1049,36.1801,130446.0
2024-04-26 13:55:00,38.47,38.48,38.43,38.46,33627.0,36.1801,36.1895,36.1425,36.1707,33627.0
2024-04-26 14:00:00,38.45,38.47,38.43,38.45,22778.0,36.1613,36.1801,36.1425,36.1613,22778.0
2024-04-26 14:05:00,38.45,38.46,38.43,38.43,19673.0,36.1613,36.1707,36.1425,36.1425,19673.0
2024-04-26 14:10:00,38.43,38.46,38.41,38.42,36420.0,36.1425,36.1707,36.1237,36.1331,36420.0
2024-04-26 14:15:00,38.41,38.45,38.39,38.42,22592.0,36.1237,36.1613,36.1049,36.1331,22592.0
2024-04-26 14:20:00,38.41,38.42,38.38,38.38,30881.0,36.1237,36.1331,36.0955,36.0955,30881.0
2024-04-26 14:25:00,38.39,38.4,38.36,38.4,46264.0,36.1049,36.1143,36.0767,36.1143,46264.0
2024-04-26 14:30:00,38.4,38.4,38.34,38.37,21099.0,36.1143,36.1143,36.0579,36.0861,21099.0
2024-04-26 14:35:00,38.37,38.41,38.37,38.41,32099.0,36.0861,36.1237,36.0861,36.1237,32099.0
2024-04-26 14:40:00,38.42,38.44,38.39,38.4,20014.0,36.1331,36.1519,36.1049,36.1143,20014.0
2024-04-26 14:45:00,38.41,38.42,38.4,38.42,14267.0,36.1237,36.1331,36.1143,36.1331,14267.0
2024-04-26 14:50:00,38.43,38.44,38.39,38.4,13525.0,36.1425,36.1519,36.1049,36.1143,13525.0
2024-04-26 14:55:00,38.4,38.41,38.37,38.41,27329.0,36.1143,36.1237,36.0861,36.1237,27329.0
2024-04-26 15:00:00,38.41,38.42,38.38,38.41,16158.0,36.1237,36.1331,36.0955,36.1237,16158.0
2024-04-26 15:05:00,38.41,38.42,38.38,38.39,31190.0,36.1237,36.1331,36.0955,36.1049,31190.0
2024-04-26 15:10:00,38.4,38.42,38.37,38.38,17820.0,36.1143,36.1331,36.0861,36.0955,17820.0
2024-04-26 15:15:00,38.37,38.37,38.32,38.34,36220.0,36.0861,36.0861,36.039,36.0579,36220.0
2024-04-26 15:20:00,38.33,38.34,38.3,38.3,22426.0,36.0484,36.0579,36.0202,36.0202,22426.0
2024-04-26 15:25:00,38.32,38.32,38.28,38.31,50581.0,36.039,36.039,36.0014,36.0296,50581.0
2024-04-26 15:30:00,38.3,38.31,38.27,38.27,36150.0,36.0202,36.0296,35.992,35.992,36150.0
2024-04-26 15:35:00,38.28,38.28,38.22,38.23,44715.0,36.0014,36.0014,35.945,35.9544,44715.0
2024-04-26 15:40:00,38.23,38.25,38.18,38.18,52783.0,35.9544,35.9732,35.9074,35.9074,52783.0
2024-04-26 15:45:00,38.19,38.25,38.17,38.22,108349.0,35.9168,35.9732,35.898,35.945,108349.0
2024-04-26 15:50:00,38.22,38.25,38.18,38.19,158110.0,35.945,35.9732,35.9074,35.9168,158110.0
2024-04-26 15:55:00,38.19,38.2,38.15,38.17,349339.0,35.9168,35.9262,35.8792,35.898,349339.0
2024-04-29 09:30:00,38.29,38.5,38.28,38.49,79536.0,36.0108,36.2083,36.0014,36.1989,79536.0
2024-04-29 09:35:00,38.47,38.54,38.38,38.48,27858.0,36.1801,36.2459,36.0955,36.1895,27858.0
2024-04-29 09:40:00,38.46,38.47,38.27,38.28,31649.0,36.1707,36.1801,35.992,36.0014,31649.0
2024-04-29 09:45:00,38.27,38.35,38.27,38.32,20409.0,35.992,36.0673,35.992,36.039,20409.0
2024-04-29 09:50:00,38.33,38.35,38.28,38.3,21337.0,36.0484,36.0673,36.0014,36.0202,21337.0
2024-04-29 09:55:00,38.3,38.34,38.25,38.28,14770.0,36.0202,36.0579,35.9732,36.0014,14770.0
2024-04-29 10:00:00,38.28,38.34,38.27,38.31,33196.0,36.0014,36.0579,35.992,36.0296,33196.0
2024-04-29 10:05:00,38.31,38.33,38.26,38.26,65247.0,36.0296,36.0484,35.9826,35.9826,65247.0
2024-04-29 10:10:00,38.26,38.3,38.22,38.27,118088.0,35.9826,36.0202,35.945,35.992,118088.0
2024-04-29 10:15:00,38.28,38.37,38.28,38.31,47204.0,36.0014,36.0861,36.0014,36.0296,47204.0
2024-04-29 10:20:00,38.32,38.35,38.29,38.32,15666.0,36.039,36.0673,36.0108,36.039,15666.0
2024-04-29 10:25:00,38.31,38.32,38.25,38.26,78628.0,36.0296,36.039,35.9732,35.9826,78628.0
2024-04-29 10:30:00,38.26,38.34,38.23,38.32,45352.0,35.9826,36.0579,35.9544,36.039,45352.0
2024-04-29 10:35:00,38.32,38.33,38.26,38.3,15351.0,36.039,36.0484,35.9826,36.0202,15351.0
2024-04-29 10:40:00,38.29,38.3,38.23,38.25,28498.0,36.0108,36.0202,35.9544,35.9732,28498.0
2024-04-29 10:45:00,38.25,38.28,38.22,38.25,38425.0,35.9732,36.0014,35.945,35.9732,38425.0
2024-04-29 10:50:00,38.25,38.25,38.18,38.19,29247.0,35.9732,35.9732,35.9074,35.9168,29247.0
2024-04-29 10:55:00,38.18,38.31,38.16,38.31,196681.0,35.9074,36.0296,35.8886,36.0296,196681.0
2024-04-29 11:00:00,38.3,38.38,38.29,38.38,30187.0,36.0202,36.0955,36.0108,36.0955,30187.0
2024-04-29 11:05:00,38.38,38.41,38.34,38.35,35411.0,36.0955,36.1237,36.0579,36.0673,35411.0
2024-04-29 11:10:00,38.36,38.37,38.34,38.36,36994.0,36.0767,36.0861,36.0579,36.0767,36994.0
2024-04-29 11:15:00,38.36,38.38,38.28,38.3,21161.0,36.0767,36.0955,36.0014,36.0202,21161.0
2024-04-29 11:20:00,38.3,38.37,38.3,38.36,23840.0,36.0202,36.0861,36.0202,36.0767,23840.0
2024-04-29 11:25:00,38.35,38.37,38.31,38.34,31072.0,36.0673,36.0861,36.0296,36.0579,31072.0
2024-04-29 11:30:00,38.33,38.34,38.26,38.27,22560.0,36.0484,36.0579,35.9826,35.992,22560.0
2024-04-29 11:35:00,38.26,38.29,38.25,38.26,21525.0,35.9826,36.0108,35.9732,35.9826,21525.0
2024-04-29 11:40:00,38.25,38.28,38.23,38.27,12256.0,35.9732,36.0014,35.9544,35.992,12256.0
2024-04-29 11:45:00,38.27,38.28,38.24,38.26,17324.0,35.992,36.0014,35.9638,35.9826,17324.0
2024-04-29 11:50:00,38.26,38.28,38.25,38.27,42735.0,35.9826,36.0014,35.9732,35.992,42735.0
2024-04-29 11:55:00,38.26,38.29,38.25,38.27,32752.0,35.9826,36.0108,35.9732,35.992,32752.0
2024-04-29 12:00:00,38.27,38.34,38.26,38.33,38153.0,35.992,36.0579,35.9826,36.0484,38153.0
2024-04-29 12:05:00,38.33,38.34,38.31,38.34,6947.0,36.0484,36.0579,36.0296,36.0579,6947.0
2024-04-29 12:10:00,38.33,38.33,38.32,38.32,6405.0,36.0484,36.0484,36.039,36.039,6405.0
2024-04-29 12:15:00,38.32,38.37,38.32,38.36,246393.0,36.039,36.0861,36.039,36.0767,246393.0
2024-04-29 12:20:00,38.37,38.38,38.35,38.38,38078.0,36.0861,36.0955,36.0673,36.0955,38078.0
2024-04-29 12:25:00,38.38,38.4,38.36,38.37,26093.0,36.0955,36.1143,36.0767,36.0861,26093.0
2024-04-29 12:30:00,38.37,38.43,38.37,38.41,22658.0,36.0861,36.1425,36.0861,36.1237,22658.0
2024-04-29 12:35:00,38.42,38.46,38.41,38.44,43526.0,36.1331,36.1707,36.1237,36.1519,43526.0
2024-04-29 12:40:00,38.44,38.44,38.4,38.43,29266.0,36.1519,36.1519,36.1143,36.1425,29266.0
2024-04-29 12:45:00,38.44,38.45,38.35,38.38,20172.0,36.1519,36.1613,36.0673,36.0955,20172.0
2024-04-29 12:50:00,38.37,38.37,38.32,38.32,14403.0,36.0861,36.0861,36.039,36.039,14403.0
2024-04-29 12:55:00,38.33,38.35,38.32,38.33,8383.0,36.0484,36.0673,36.039,36.0484,8383.0
2024-04-29 13:00:00,38.33,38.36,38.33,38.34,20736.0,36.0484,36.0767,36.0484,36.0579,20736.0
2024-04-29 13:05:00,38.34,38.36,38.32,38.35,30307.0,36.0579,36.0767,36.039,36.0673,30307.0
2024-04-29 13:10:00,38.36,38.37,38.31,38.33,144534.0,36.0767,36.0861,36.0296,36.0484,144534.0
2024-04-29 13:15:00,38.32,38.32,38.3,38.32,20746.0,36.039,36.039,36.0202,36.039,20746.0
2024-04-29 13:20:00,38.32,38.34,38.31,38.33,37343.0,36.039,36.0579,36.0296,36.0484,37343.0
2024-04-29 13:25:00,38.33,38.33,38.29,38.31,46150.0,36.0484,36.0484,36.0108,36.0296,46150.0
2024-04-29 13:30:00,38.32,38.33,38.28,38.33,25051.0,36.039,36.0484,36.0014,36.0484,25051.0
2024-04-29 13:35:00,38.33,38.34,38.32,38.32,22077.0,36.0484,36.0579,36.039,36.039,22077.0
2024-04-29 13:40:00,38.32,38.33,38.27,38.27,45282.0,36.039,36.0484,35.992,35.992,45282.0
2024-04-29 13:45:00,38.29,38.3,38.25,38.28,25760.0,36.0108,36.0202,35.9732,36.0014,25760.0
2024-04-29 13:50:00,38.28,38.3,38.26,38.27,26830.0,36.0014,36.0202,35.9826,35.992,26830.0
2024-04-29 13:55:00,38.27,38.3,38.26,38.27,39755.0,35.992,36.0202,35.9826,35.992,39755.0
2024-04-29 14:00:00,38.27,38.28,38.24,38.27,45375.0,35.992,36.0014,35.9638,35.992,45375.0
2024-04-29 14:05:00,38.27,38.29,38.26,38.27,38850.0,35.992,36.0108,35.9826,35.992,38850.0
2024-04-29 14:10:00,38.27,38.27,38.21,38.21,45047.0,35.992,35.992,35.9356,35.9356,45047.0
2024-04-29 14:15:00,38.2,38.27,38.2,38.27,93168.0,35.9262,35.992,35.9262,35.992,93168.0
2024-04-29 14:20:00,38.26,38.27,38.23,38.26,202978.0,35.9826,35.992,35.9544,35.9826,202978.0
2024-04-29 14:25:00,38.27,38.3,38.26,38.29,44058.0,35.992,36.0202,35.9826,36.0108,44058.0
2024-04-29 14:30:00,38.3,38.31,38.21,38.26,95956.0,36.0202,36.0296,35.9356,35.9826,95956.0
2024-04-29 14:35:00,38.26,38.27,38.24,38.24,60279.0,35.9826,35.992,35.9638,35.9638,60279.0
2024-04-29 14:40:00,38.25,38.29,38.25,38.28,19530.0,35.9732,36.0108,35.9732,36.0014,19530.0
2024-04-29 14:45:00,38.29,38.3,38.27,38.3,10919.0,36.0108,36.0202,35.992,36.0202,10919.0
2024-04-29 14:50:00,38.3,38.32,38.27,38.29,20821.0,36.0202,36.039,35.992,36.0108,20821.0
2024-04-29 14:55:00,38.28,38.31,38.27,38.3,20959.0,36.0014,36.0296,35.992,36.0202,20959.0
2024-04-29 15:00:00,38.3,38.3,38.11,38.13,75150.0,36.0202,36.0202,35.8415,35.8604,75150.0
2024-04-29 15:05:00,38.13,38.13,38.03,38.08,39508.0,35.8604,35.8604,35.7663,35.8133,39508.0
2024-04-29 15:10:00,38.09,38.13,38.07,38.11,58334.0,35.8227,35.8604,35.8039,35.8415,58334.0
2024-04-29 15:15:00,38.12,38.12,38.07,38.11,60157.0,35.8509,35.8509,35.8039,35.8415,60157.0
2024-04-29 15:20:00,38.11,38.16,38.09,38.1,43598.0,35.8415,35.8886,35.8227,35.8321,43598.0
2024-04-29 15:25:00,38.11,38.12,38.06,38.11,21309.0,35.8415,35.8509,35.7945,35.8415,21309.0
2024-04-29 15:30:00,38.11,38.18,38.1,38.17,72633.0,35.8415,35.9074,35.8321,35.898,72633.0
2024-04-29 15:35:00,38.17,38.17,38.12,38.12,65592.0,35.898,35.898,35.8509,35.8509,65592.0
2024-04-29 15:40:00,38.12,38.17,38.11,38.16,195128.0,35.8509,35.898,35.8415,35.8886,195128.0
2024-04-29 15:45:00,38.15,38.21,38.14,38.14,188581.0,35.8792,35.9356,35.8698,35.8698,188581.0
2024-04-29 15:50:00,38.14,38.32,38.13,38.3,214904.0,35.8698,36.039,35.8604,36.0202,214904.0
2024-04-29 15:55:00,38.31,38.33,38.27,38.32,468936.0,36.0296,36.0484,35.992,36.039,468936.0
2024-04-30 09:30:00,38.01,38.13,37.76,37.88,82706.0,35.7475,35.8604,35.5124,35.6252,82706.0
2024-04-30 09:35:00,37.9,38.17,37.86,38.07,35852.0,35.644,35.898,35.6064,35.8039,35852.0
2024-04-30 09:40:00,38.07,38.13,38.04,38.09,16289.0,35.8039,35.8604,35.7757,35.8227,16289.0
2024-04-30 09:45:00,38.12,38.16,38.09,38.11,8427.0,35.8509,35.8886,35.8227,35.8415,8427.0
2024-04-30 09:50:00,38.11,38.15,37.99,37.99,14926.0,35.8415,35.8792,35.7287,35.7287,14926.0
2024-04-30 09:55:00,37.98,38.05,37.97,38.04,12505.0,35.7193,35.7851,35.7099,35.7757,12505.0
2024-04-30 10:00:00,38.04,38.12,38.01,38.12,21537.0,35.7757,35.8509,35.7475,35.8509,21537.0
2024-04-30 10:05:00,38.12,38.15,38.06,38.09,19591.0,35.8509,35.8792,35.7945,35.8227,19591.0
2024-04-30 10:10:00,38.09,38.11,38.04,38.04,107340.0,35.8227,35.8415,35.7757,35.7757,107340.0
2024-04-30 10:15:00,38.04,38.07,38.01,38.03,92513.0,35.7757,35.8039,35.7475,35.7663,92513.0
2024-04-30 10:20:00,38.05,38.07,38.0,38.02,25905.0,35.7851,35.8039,35.7381,35.7569,25905.0
2024-04-30 10:25:00,38.03,38.08,37.93,37.95,75251.0,35.7663,35.8133,35.6723,35.6911,75251.0
2024-04-30 10:30:00,37.94,37.95,37.89,37.93,27286.0,35.6817,35.6911,35.6346,35.6723,27286.0
2024-04-30 10:35:00,37.92,37.96,37.87,37.93,49706.0,35.6629,35.7005,35.6158,35.6723,49706.0
2024-04-30 10:40:00,37.94,37.98,37.91,37.95,31011.0,35.6817,35.7193,35.6534,35.6911,31011.0
2024-04-30 10:45:00,37.95,38.02,37.94,38.02,20718.0,35.6911,35.7569,35.6817,35.7569,20718.0
2024-04-30 10:50:00,38.02,38.09,38.01,38.07,18118.0,35.7569,35.8227,35.7475,35.8039,18118.0
2024-04-30 10:55:00,38.06,38.07,38.03,38.04,10424.0,35.7945,35.8039,35.7663,35.7757,10424.0
2024-04-30 11:00:00,38.04,38.04,38.01,38.02,10974.0,35.7757,35.7757,35.7475,35.7569,10974.0
2024-04-30 11:05:00,38.02,38.03,37.93,37.94,29905.0,35.7569,35.7663,35.6723,35.6817,29905.0
2024-04-30 11:10:00,37.93,37.94,37.85,37.88,67243.0,35.6723,35.6817,35.597,35.6252,67243.0
2024-04-30 11:15:00,37.87,37.91,37.83,37.87,42048.0,35.6158,35.6534,35.5782,35.6158,42048.0
2024-04-30 11:20:00,37.87,37.91,37.85,37.89,25329.0,35.6158,35.6534,35.597,35.6346,25329.0
2024-04-30 11:25:00,37.9,37.92,37.87,37.9,30013.0,35.644,35.6629,35.6158,35.644,30013.0
2024-04-30 11:30:00,37.91,37.91,37.84,37.91,38812.0,35.6534,35.6534,35.5876,35.6534,38812.0
2024-04-30 11:35:00,37.91,37.93,37.89,37.91,12598.0,35.6534,35.6723,35.6346,35.6534,12598.0
2024-04-30 11:40:00,37.91,37.93,37.9,37.91,14933.0,35.6534,35.6723,35.644,35.6534,14933.0
2024-04-30 11:45:00,37.91,37.95,37.91,37.93,17362.0,35.6534,35.6911,35.6534,35.6723,17362.0
2024-04-30 11:50:00,37.92,37.95,37.91,37.91,7604.0,35.6629,35.6911,35.6534,35.6534,7604.0
2024-04-30 11:55:00,37.92,37.95,37.91,37.91,18734.0,35.6629,35.6911,35.6534,35.6534,18734.0
2024-04-30 12:00:00,37.91,37.92,37.87,37.87,7852.0,35.6534,35.6629,35.6158,35.6158,7852.0
2024-04-30 12:05:00,37.88,37.9,37.85,37.9,10757.0,35.6252,35.644,35.597,35.644,10757.0
2024-04-30 12:10:00,37.89,37.92,37.87,37.91,13941.0,35.6346,35.6629,35.6158,35.6534,13941.0
2024-04-30 12:15:00,37.9,37.9,37.85,37.86,8052.0,35.644,35.644,35.597,35.6064,8052.0
2024-04-30 12:20:00,37.86,37.88,37.85,37.86,10054.0,35.6064,35.6252,35.597,35.6064,10054.0
2024-04-30 12:25:00,37.86,37.86,37.83,37.83,12778.0,35.6064,35.6064,35.5782,35.5782,12778.0
2024-04-30 12:30:00,37.83,37.83,37.68,37.7,50588.0,35.5782,35.5782,35.4371,35.4559,50588.0
2024-04-30 12:35:00,37.7,37.77,37.7,37.76,27848.0,35.4559,35.5218,35.4559,35.5124,27848.0
2024-04-30 12:40:00,37.76,37.76,37.71,37.75,14957.0,35.5124,35.5124,35.4654,35.503,14957.0
2024-04-30 12:45:00,37.74,37.77,37.71,37.75,9762.0,35.4936,35.5218,35.4654,35.503,9762.0
2024-04-30 12:50:00,37.77,37.77,37.74,37.75,13138.0,35.5218,35.5218,35.4936,35.503,13138.0
2024-04-30 12:55:00,37.75,37.77,37.72,37.72,15811.0,35.503,35.5218,35.4748,35.4748,15811.0
2024-04-30 13:00:00,37.72,37.76,37.69,37.75,11567.0,35.4748,35.5124,35.4465,35.503,11567.0
2024-04-30 13:05:00,37.75,37.79,37.74,37.76,29243.0,35.503,35.5406,35.4936,35.5124,29243.0
2024-04-30 13:10:00,37.77,37.79,37.74,37.77,18242.0,35.5218,35.5406,35.4936,35.5218,18242.0
2024-04-30 13:15:00,37.76,37.78,37.74,37.77,11148.0,35.5124,35.5312,35.4936,35.5218,11148.0
2024-04-30 13:20:00,37.77,37.81,37.76,37.81,12512.0,35.5218,35.5594,35.5124,35.5594,12512.0
2024-04-30 13:25:00,37.8,37.85,37.79,37.85,78073.0,35.55,35.597,35.5406,35.597,78073.0
2024-04-30 13:30:00,37.84,37.88,37.84,37.88,63968.0,35.5876,35.6252,35.5876,35.6252,63968.0
2024-04-30 13:35:00,37.87,37.92,37.86,37.92,8979.0,35.6158,35.6629,35.6064,35.6629,8979.0
2024-04-30 13:40:00,37.91,37.93,37.87,37.9,17030.0,35.6534,35.6723,35.6158,35.644,17030.0
2024-04-30 13:45:00,37.89,37.9,37.87,37.88,8127.0,35.6346,35.644,35.6158,35.6252,8127.0
2024-04-30 13:50:00,37.89,37.92,37.89,37.9,15405.0,35.6346,35.6629,35.6346,35.644,15405.0
2024-04-30 13:55:00,37.9,37.94,37.87,37.92,18295.0,35.644,35.6817,35.6158,35.6629,18295.0
2024-04-30 14:00:00,37.93,37.99,37.92,37.95,35224.0,35.6723,35.7287,35.6629,35.6911,35224.0
2024-04-30 14:05:00,37.95,37.95,37.92,37.93,13108.0,35.6911,35.6911,35.6629,35.6723,13108.0
2024-04-30 14:10:00,37.93,37.93,37.86,37.87,28459.0,35.6723,35.6723,35.6064,35.6158,28459.0
2024-04-30 14:15:00,37.88,37.89,37.84,37.84,18737.0,35.6252,35.6346,35.5876,35.5876,18737.0
2024-04-30 14:20:00,37.84,37.88,37.83,37.84,16513.0,35.5876,35.6252,35.5782,35.5876,16513.0
2024-04-30 14:25:00,37.84,37.86,37.78,37.8,15213.0,35.5876,35.6064,35.5312,35.55,15213.0
2024-04-30 14:30:00,37.8,37.87,37.79,37.87,66662.0,35.55,35.6158,35.5406,35.6158,66662.0
2024-04-30 14:35:00,37.87,37.89,37.85,37.87,9688.0,35.6158,35.6346,35.597,35.6158,9688.0
2024-04-30 14:40:00,37.89,37.91,37.85,37.85,45209.0,35.6346,35.6534,35.597,35.597,45209.0
2024-04-30 14:45:00,37.86,37.86,37.82,37.84,17978.0,35.6064,35.6064,35.5688,35.5876,17978.0
2024-04-30 14:50:00,37.83,37.86,37.81,37.84,31229.0,35.5782,35.6064,35.5594,35.5876,31229.0
2024-04-30 14:55:00,37.84,37.86,37.83,37.86,14521.0,35.5876,35.6064,35.5782,35.6064,14521.0
2024-04-30 15:00:00,37.86,37.9,37.85,37.88,20121.0,35.6064,35.644,35.597,35.6252,20121.0
2024-04-30 15:05:00,37.89,37.89,37.86,37.87,20310.0,35.6346,35.6346,35.6064,35.6158,20310.0
2024-04-30 15:10:00,37.87,37.89,37.84,37.84,15373.0,35.6158,35.6346,35.5876,35.5876,15373.0
2024-04-30 15:15:00,37.84,37.86,37.82,37.83,34934.0,35.5876,35.6064,35.5688,35.5782,34934.0
2024-04-30 15:20:00,37.83,37.86,37.8,37.82,35411.0,35.5782,35.6064,35.55,35.5688,35411.0
2024-04-30 15:25:00,37.82,37.85,37.81,37.83,32605.0,35.5688,35.597,35.5594,35.5782,32605.0
2024-04-30 15:30:00,37.83,37.83,37.79,37.81,29135.0,35.5782,35.5782,35.5406,35.5594,29135.0
2024-04-30 15:35:00,37.8,37.8,37.76,37.77,42849.0,35.55,35.55,35.5124,35.5218,42849.0
2024-04-30 15:40:00,37.77,37.81,37.77,37.78,46305.0,35.5218,35.5594,35.5218,35.5312,46305.0
2024-04-30 15:45:00,37.79,37.8,37.75,37.79,57849.0,35.5406,35.55,35.503,35.5406,57849.0
2024-04-30 15:50:00,37.79,37.8,37.67,37.7,163301.0,35.5406,35.55,35.4277,35.4559,163301.0
2024-04-30 15:55:00,37.69,37.71,37.53,37.54,515734.0,35.4465,35.4654,35.2961,35.3055,515734.0
2024-05-01 09:30:00,37.69,37.97,37.59,37.96,83890.0,35.4465,35.7099,35.3525,35.7005,83890.0
2024-05-01 09:35:00,37.96,37.98,37.84,37.84,33680.0,35.7005,35.7193,35.5876,35.5876,33680.0
2024-05-01 09:40:00,37.84,37.86,37.62,37.64,20532.0,35.5876,35.6064,35.3807,35.3995,20532.0
2024-05-01 09:45:00,37.65,37.66,37.54,37.64,40083.0,35.4089,35.4183,35.3055,35.3995,40083.0
2024-05-01 09:50:00,37.65,37.68,37.6,37.61,21420.0,35.4089,35.4371,35.3619,35.3713,21420.0
2024-05-01 09:55:00,37.63,37.76,37.61,37.73,41201.0,35.3901,35.5124,35.3713,35.4842,41201.0
2024-05-01 10:00:00,37.74,37.78,37.68,37.74,32148.0,35.4936,35.5312,35.4371,35.4936,32148.0
2024-05-01 10:05:00,37.75,37.83,37.73,37.79,31455.0,35.503,35.5782,35.4842,35.5406,31455.0
2024-05-01 10:10:00,37.78,37.87,37.76,37.86,28410.0,35.5312,35.6158,35.5124,35.6064,28410.0
2024-05-01 10:15:00,37.86,37.88,37.78,37.79,22109.0,35.6064,35.6252,35.5312,35.5406,22109.0
2024-05-01 10:20:00,37.8,37.81,37.73,37.74,21226.0,35.55,35.5594,35.4842,35.4936,21226.0
2024-05-01 10:25:00,37.75,37.76,37.72,37.74,18811.0,35.503,35.5124,35.4748,35.4936,18811.0
2024-05-01 10:30:00,37.75,37.76,37.71,37.73,21652.0,35.503,35.5124,35.4654,35.4842,21652.0
2024-05-01 10:35:00,37.74,37.78,37.7,37.75,22169.0,35.4936,35.5312,35.4559,35.503,22169.0
2024-05-01 10:40:00,37.74,37.75,37.69,37.73,17463.0,35.4936,35.503,35.4465,35.4842,17463.0
2024-05-01 10:45:00,37.72,37.81,37.69,37.8,22994.0,35.4748,35.5594,35.4465,35.55,22994.0
2024-05-01 10:50:00,37.8,37.85,37.78,37.84,18804.0,35.55,35.597,35.5312,35.5876,18804.0
2024-05-01 10:55:00,37.84,37.88,37.83,37.84,20259.0,35.5876,35.6252,35.5782,35.5876,20259.0
2024-05-01 11:00:00,37.84,37.88,37.83,37.88,20155.0,35.5876,35.6252,35.5782,35.6252,20155.0
2024-05-01 11:05:00,37.88,37.91,37.83,37.84,15039.0,35.6252,35.6534,35.5782,35.5876,15039.0
2024-05-01 11:10:00,37.84,37.88,37.82,37.84,22638.0,35.5876,35.6252,35.5688,35.5876,22638.0
2024-05-01 11:15:00,37.84,37.85,37.81,37.83,25343.0,35.5876,35.597,35.5594,35.5782,25343.0
2024-05-01 11:20:00,37.83,37.86,37.81,37.86,28741.0,35.5782,35.6064,35.5594,35.6064,28741.0
2024-05-01 11:25:00,37.86,37.93,37.85,37.91,23354.0,35.6064,35.6723,35.597,35.6534,23354.0
2024-05-01 11:30:00,37.9,37.92,37.88,37.9,40214.0,35.644,35.6629,35.6252,35.644,40214.0
2024-05-01 11:35:00,37.91,37.91,37.85,37.86,21488.0,35.6534,35.6534,35.597,35.6064,21488.0
2024-05-01 11:40:00,37.86,37.86,37.78,37.79,14411.0,35.6064,35.6064,35.5312,35.5406,14411.0
2024-05-01 11:45:00,37.79,37.8,37.76,37.76,26022.0,35.5406,35.55,35.5124,35.5124,26022.0
2024-05-01 11:50:00,37.76,37.82,37.75,37.82,26046.0,35.5124,35.5688,35.503,35.5688,26046.0
2024-05-01 11:55:00,37.82,37.87,37.81,37.87,8621.0,35.5688,35.6158,35.5594,35.6158,8621.0
2024-05-01 12:00:00,37.86,37.88,37.84,37.87,11954.0,35.6064,35.6252,35.5876,35.6158,11954.0
2024-05-01 12:05:00,37.87,37.89,37.82,37.83,13446.0,35.6158,35.6346,35.5688,35.5782,13446.0
2024-05-01 12:10:00,37.84,37.89,37.83,37.86,37646.0,35.5876,35.6346,35.5782,35.6064,37646.0
2024-05-01 12:15:00,37.87,37.88,37.84,37.88,38433.0,35.6158,35.6252,35.5876,35.6252,38433.0
2024-05-01 12:20:00,37.88,37.89,37.84,37.86,24689.0,35.6252,35.6346,35.5876,35.6064,24689.0
2024-05-01 12:25:00,37.87,37.92,37.86,37.91,16628.0,35.6158,35.6629,35.6064,35.6534,16628.0
2024-05-01 12:30:00,37.91,37.95,37.89,37.93,20928.0,35.6534,35.6911,35.6346,35.6723,20928.0
2024-05-01 12:35:00,37.93,37.93,37.9,37.93,17062.0,35.6723,35.6723,35.644,35.6723,17062.0
2024-05-01 12:40:00,37.93,37.95,37.92,37.94,12630.0,35.6723,35.6911,35.6629,35.6817,12630.0
2024-05-01 12:45:00,37.94,37.97,37.88,37.89,82669.0,35.6817,35.7099,35.6252,35.6346,82669.0
2024-05-01 12:50:00,37.89,37.89,37.85,37.85,13854.0,35.6346,35.6346,35.597,35.597,13854.0
2024-05-01 12:55:00,37.86,37.86,37.8,37.81,12903.0,35.6064,35.6064,35.55,35.5594,12903.0
2024-05-01 13:00:00,37.82,37.82,37.76,37.77,11252.0,35.5688,35.5688,35.5124,35.5218,11252.0
2024-05-01 13:05:00,37.77,37.83,37.76,37.83,33756.0,35.5218,35.5782,35.5124,35.5782,33756.0
2024-05-01 13:10:00,37.83,37.89,37.82,37.86,34314.0,35.5782,35.6346,35.5688,35.6064,34314.0
2024-05-01 13:15:00,37.86,37.88,37.85,37.87,22412.0,35.6064,35.6252,35.597,35.6158,22412.0
2024-05-01 13:20:00,37.87,37.96,37.86,37.94,21589.0,35.6158,35.7005,35.6064,35.6817,21589.0
2024-05-01 13:25:00,37.94,38.02,37.94,37.98,73883.0,35.6817,35.7569,35.6817,35.7193,73883.0
2024-05-01 13:30:00,37.98,38.02,37.97,38.02,18711.0,35.7193,35.7569,35.7099,35.7569,18711.0
2024-05-01 13:35:00,38.02,38.06,38.01,38.03,27907.0,35.7569,35.7945,35.7475,35.7663,27907.0
2024-05-01 13:40:00,38.04,38.04,38.0,38.02,19223.0,35.7757,35.7757,35.7381,35.7569,19223.0
2024-05-01 13:45:00,38.02,38.03,38.01,38.02,22362.0,35.7569,35.7663,35.7475,35.7569,22362.0
2024-05-01 13:50:00,38.02,38.03,37.96,37.97,28045.0,35.7569,35.7663,35.7005,35.7099,28045.0
2024-05-01 13:55:00,37.98,38.0,37.94,38.0,52978.0,35.7193,35.7381,35.6817,35.7381,52978.0
2024-05-01 14:00:00,38.0,38.06,37.89,37.97,52534.0,35.7381,35.7945,35.6346,35.7099,52534.0
2024-05-01 14:05:00,37.98,38.01,37.89,37.97,22651.0,35.7193,35.7475,35.6346,35.7099,22651.0
2024-05-01 14:10:00,37.97,37.99,37.89,37.92,28716.0,35.7099,35.7287,35.6346,35.6629,28716.0
2024-05-01 14:15:00,37.92,37.95,37.9,37.91,39354.0,35.6629,35.6911,35.644,35.6534,39354.0
2024-05-01 14:20:00,37.9,37.94,37.85,37.91,32459.0,35.644,35.6817,35.597,35.6534,32459.0
2024-05-01 14:25:00,37.91,38.05,37.91,38.05,21305.0,35.6534,35.7851,35.6534,35.7851,21305.0
2024-05-01 14:30:00,38.05,38.16,37.81,38.15,52653.0,35.7851,35.8886,35.5594,35.8792,52653.0
2024-05-01 14:35:00,38.14,38.22,37.87,38.2,68399.0,35.8698,35.945,35.6158,35.9262,68399.0
2024-05-01 14:40:00,38.2,38.51,38.17,38.51,69269.0,35.9262,36.2177,35.898,36.2177,69269.0
2024-05-01 14:45:00,38.52,38.59,38.37,38.57,41022.0,36.2271,36.293,36.0861,36.2742,41022.0
2024-05-01 14:50:00,38.58,38.71,38.58,38.67,55946.0,36.2836,36.4058,36.2836,36.3682,55946.0
2024-05-01 14:55:00,38.68,38.74,38.59,38.68,63417.0,36.3776,36.434,36.293,36.3776,63417.0
2024-05-01 15:00:00,38.69,38.8,38.6,38.62,79050.0,36.387,36.4905,36.3024,36.3212,79050.0
2024-05-01 15:05:00,38.62,38.7,38.55,38.65,67749.0,36.3212,36.3964,36.2554,36.3494,67749.0
2024-05-01 15:10:00,38.65,38.7,38.58,38.64,60466.0,36.3494,36.3964,36.2836,36.34,60466.0
2024-05-01 15:15:00,38.66,38.7,38.55,38.58,41952.0,36.3588,36.3964,36.2554,36.2836,41952.0
2024-05-01 15:20:00,38.58,38.58,38.44,38.54,168197.0,36.2836,36.2836,36.1519,36.2459,168197.0
2024-05-01 15:25:00,38.55,38.6,38.44,38.46,47937.0,36.2554,36.3024,36.1519,36.1707,47937.0
2024-05-01 15:30:00,38.46,38.46,38.34,38.37,74759.0,36.1707,36.1707,36.0579,36.0861,74759.0
2024-05-01 15:35:00,38.37,38.38,38.16,38.23,188018.0,36.0861,36.0955,35.8886,35.9544,188018.0
2024-05-01 15:40:00,38.23,38.29,38.17,38.25,85994.0,35.9544,36.0108,35.898,35.9732,85994.0
2024-05-01 15:45:00,38.24,38.3,38.19,38.27,87389.0,35.9638,36.0202,35.9168,35.992,87389.0
2024-05-01 15:50:00,38.26,38.26,38.0,38.01,173849.0,35.9826,35.9826,35.7381,35.7475,173849.0
2024-05-01 15:55:00,38.01,38.06,37.94,38.04,595260.0,35.7475,35.7945,35.6817,35.7757,595260.0
2024-05-02 09:30:00,38.54,38.6,38.26,38.27,80926.0,36.2459,36.3024,35.9826,35.992,80926.0
2024-05-02 09:35:00,38.25,38.26,38.12,38.25,40153.0,35.9732,35.9826,35.8509,35.9732,40153.0
2024-05-02 09:40:00,38.24,38.3,38.07,38.08,61370.0,35.9638,36.0202,35.8039,35.8133,61370.0
2024-05-02 09:45:00,38.08,38.12,37.98,38.1,63903.0,35.8133,35.8509,35.7193,35.8321,63903.0
2024-05-02 09:50:00,38.09,38.23,38.09,38.19,29404.0,35.8227,35.9544,35.8227,35.9168,29404.0
2024-05-02 09:55:00,38.19,38.29,38.17,38.29,31478.0,35.9168,36.0108,35.898,36.0108,31478.0
2024-05-02 10:00:00,38.29,38.31,38.17,38.2,72451.0,36.0108,36.0296,35.898,35.9262,72451.0
2024-05-02 10:05:00,38.19,38.24,38.05,38.07,56113.0,35.9168,35.9638,35.7851,35.8039,56113.0
2024-05-02 10:10:00,38.04,38.16,38.04,38.16,25112.0,35.7757,35.8886,35.7757,35.8886,25112.0
2024-05-02 10:15:00,38.16,38.26,38.15,38.26,50542.0,35.8886,35.9826,35.8792,35.9826,50542.0
2024-05-02 10:20:00,38.25,38.29,38.19,38.24,36354.0,35.9732,36.0108,35.9168,35.9638,36354.0
2024-05-02 10:25:00,38.24,38.31,38.21,38.27,41034.0,35.9638,36.0296,35.9356,35.992,41034.0
2024-05-02 10:30:00,38.27,38.28,38.19,38.2,22940.0,35.992,36.0014,35.9168,35.9262,22940.0
2024-05-02 10:35:00,38.21,38.22,38.11,38.13,16706.0,35.9356,35.945,35.8415,35.8604,16706.0
2024-05-02 10:40:00,38.13,38.14,38.0,38.06,38286.0,35.8604,35.8698,35.7381,35.7945,38286.0
2024-05-02 10:45:00,38.06,38.13,38.04,38.13,22696.0,35.7945,35.8604,35.7757,35.8604,22696.0
2024-05-02 10:50:00,38.14,38.15,38.09,38.13,96055.0,35.8698,35.8792,35.8227,35.8604,96055.0
2024-05-02 10:55:00,38.14,38.23,38.13,38.18,49911.0,35.8698,35.9544,35.8604,35.9074,49911.0
2024-05-02 11:00:00,38.18,38.24,38.13,38.24,41311.0,35.9074,35.9638,35.8604,35.9638,41311.0
2024-05-02 11:05:00,38.25,38.33,38.23,38.32,27917.0,35.9732,36.0484,35.9544,36.039,27917.0
2024-05-02 11:10:00,38.32,38.34,38.29,38.3,48082.0,36.039,36.0579,36.0108,36.0202,48082.0
2024-05-02 11:15:00,38.31,38.33,38.25,38.26,41525.0,36.0296,36.0484,35.9732,35.9826,41525.0
2024-05-02 11:20:00,38.26,38.29,38.22,38.23,23131.0,35.9826,36.0108,35.945,35.9544,23131.0
2024-05-02 11:25:00,38.24,38.27,38.14,38.15,43067.0,35.9638,35.992,35.8698,35.8792,43067.0
2024-05-02 11:30:00,38.15,38.16,38.08,38.09,36565.0,35.8792,35.8886,35.8133,35.8227,36565.0
2024-05-02 11:35:00,38.08,38.12,38.07,38.11,37076.0,35.8133,35.8509,35.8039,35.8415,37076.0
2024-05-02 11:40:00,38.11,38.19,38.11,38.16,62855.0,35.8415,35.9168,35.8415,35.8886,62855.0
2024-05-02 11:45:00,38.16,38.2,38.15,38.17,22247.0,35.8886,35.9262,35.8792,35.898,22247.0
2024-05-02 11:50:00,38.16,38.19,38.14,38.17,14592.0,35.8886,35.9168,35.8698,35.898,14592.0
2024-05-02 11:55:00,38.17,38.18,38.15,38.17,12057.0,35.898,35.9074,35.8792,35.898,12057.0
2024-05-02 12:00:00,38.17,38.18,38.14,38.18,22760.0,35.898,35.9074,35.8698,35.9074,22760.0
2024-05-02 12:05:00,38.18,38.21,38.1,38.14,23713.0,35.9074,35.9356,35.8321,35.8698,23713.0
2024-05-02 12:10:00,38.14,38.15,38.11,38.14,17335.0,35.8698,35.8792,35.8415,35.8698,17335.0
2024-05-02 12:15:00,38.14,38.15,38.11,38.12,18729.0,35.8698,35.8792,35.8415,35.8509,18729.0
2024-05-02 12:20:00,38.13,38.19,38.12,38.19,32410.0,35.8604,35.9168,35.8509,35.9168,32410.0
2024-05-02 12:25:00,38.19,38.2,38.15,38.2,17682.0,35.9168,35.9262,35.8792,35.9262,17682.0
2024-05-02 12:30:00,38.2,38.2,38.17,38.2,40971.0,35.9262,35.9262,35.898,35.9262,40971.0
2024-05-02 12:35:00,38.2,38.26,38.16,38.26,42550.0,35.9262,35.9826,35.8886,35.9826,42550.0
2024-05-02 12:40:00,38.26,38.27,38.21,38.24,13400.0,35.9826,35.992,35.9356,35.9638,13400.0
2024-05-02 12:45:00,38.25,38.25,38.22,38.24,12361.0,35.9732,35.9732,35.945,35.9638,12361.0
2024-05-02 12:50:00,38.24,38.25,38.23,38.24,12382.0,35.9638,35.9732,35.9544,35.9638,12382.0
2024-05-02 12:55:00,38.23,38.24,38.17,38.21,16828.0,35.9544,35.9638,35.898,35.9356,16828.0
2024-05-02 13:00:00,38.21,38.23,38.15,38.16,24493.0,35.9356,35.9544,35.8792,35.8886,24493.0
2024-05-02 13:05:00,38.16,38.18,38.14,38.18,20265.0,35.8886,35.9074,35.8698,35.9074,20265.0
2024-05-02 13:10:00,38.18,38.25,38.18,38.23,21470.0,35.9074,35.9732,35.9074,35.9544,21470.0
2024-05-02 13:15:00,38.24,38.28,38.22,38.23,22681.0,35.9638,36.0014,35.945,35.9544,22681.0
2024-05-02 13:20:00,38.22,38.25,38.22,38.24,26996.0,35.945,35.9732,35.945,35.9638,26996.0
2024-05-02 13:25:00,38.23,38.27,38.2,38.26,23509.0,35.9544,35.992,35.9262,35.9826,23509.0
2024-05-02 13:30:00,38.26,38.27,38.22,38.24,10909.0,35.9826,35.992,35.945,35.9638,10909.0
2024-05-02 13:35:00,38.24,38.25,38.19,38.21,54494.0,35.9638,35.9732,35.9168,35.9356,54494.0
2024-05-02 13:40:00,38.21,38.24,38.18,38.23,22935.0,35.9356,35.9638,35.9074,35.9544,22935.0
2024-05-02 13:45:00,38.23,38.24,38.2,38.23,18727.0,35.9544,35.9638,35.9262,35.9544,18727.0
2024-05-02 13:50:00,38.22,38.26,38.21,38.23,27545.0,35.945,35.9826,35.9356,35.9544,27545.0
2024-05-02 13:55:00,38.23,38.27,38.22,38.25,16623.0,35.9544,35.992,35.945,35.9732,16623.0
2024-05-02 14:00:00,38.25,38.27,38.2,38.26,20219.0,35.9732,35.992,35.9262,35.9826,20219.0
2024-05-02 14:05:00,38.27,38.29,38.25,38.28,24265.0,35.992,36.0108,35.9732,36.0014,24265.0
2024-05-02 14:10:00,38.29,38.31,38.25,38.3,22538.0,36.0108,36.0296,35.9732,36.0202,22538.0
2024-05-02 14:15:00,38.3,38.32,38.22,38.26,45195.0,36.0202,36.039,35.945,35.9826,45195.0
2024-05-02 14:20:00,38.25,38.28,38.24,38.26,19354.0,35.9732,36.0014,35.9638,35.9826,19354.0
2024-05-02 14:25:00,38.27,38.28,38.26,38.27,27102.0,35.992,36.0014,35.9826,35.992,27102.0
2024-05-02 14:30:00,38.27,38.34,38.26,38.32,53320.0,35.992,36.0579,35.9826,36.039,53320.0
2024-05-02 14:35:00,38.32,38.38,38.31,38.37,19323.0,36.039,36.0955,36.0296,36.0861,19323.0
2024-05-02 14:40:00,38.38,38.4,38.35,38.39,33883.0,36.0955,36.1143,36.0673,36.1049,33883.0
2024-05-02 14:45:00,38.39,38.44,38.36,38.36,76419.0,36.1049,36.1519,36.0767,36.0767,76419.0
2024-05-02 14:50:00,38.36,38.39,38.34,38.36,41025.0,36.0767,36.1049,36.0579,36.0767,41025.0
2024-05-02 14:55:00,38.36,38.38,38.34,38.36,21999.0,36.0767,36.0955,36.0579,36.0767,21999.0
2024-05-02 15:00:00,38.36,38.36,38.3,38.36,48832.0,36.0767,36.0767,36.0202,36.0767,48832.0
2024-05-02 15:05:00,38.36,38.44,38.36,38.44,40657.0,36.0767,36.1519,36.0767,36.1519,40657.0
2024-05-02 15:10:00,38.44,38.46,38.37,38.38,47030.0,36.1519,36.1707,36.0861,36.0955,47030.0
2024-05-02 15:15:00,38.38,38.43,38.33,38.36,243867.0,36.0955,36.1425,36.0484,36.0767,243867.0
2024-05-02 15:20:00,38.37,38.4,38.34,38.37,223122.0,36.0861,36.1143,36.0579,36.0861,223122.0
2024-05-02 15:25:00,38.37,38.4,38.34,38.38,69213.0,36.0861,36.1143,36.0579,36.0955,69213.0
2024-05-02 15:30:00,38.37,38.38,38.32,38.33,116016.0,36.0861,36.0955,36.039,36.0484,116016.0
2024-05-02 15:35:00,38.32,38.32,38.24,38.26,49011.0,36.039,36.039,35.9638,35.9826,49011.0
2024-05-02 15:40:00,38.27,38.29,38.22,38.25,51361.0,35.992,36.0108,35.945,35.9732,51361.0
2024-05-02 15:45:00,38.26,38.29,38.22,38.28,59516.0,35.9826,36.0108,35.945,36.0014,59516.0
2024-05-02 15:50:00,38.27,38.33,38.23,38.33,125699.0,35.992,36.0484,35.9544,36.0484,125699.0
2024-05-02 15:55:00,38.33,38.37,38.27,38.36,479287.0,36.0484,36.0861,35.992,36.0767,479287.0
2024-05-03 09:30:00,38.88,39.1,38.67,39.04,186506.0,36.5657,36.7726,36.3682,36.7162,186506.0
2024-05-03 09:35:00,39.04,39.13,38.92,39.05,89083.0,36.7162,36.8008,36.6033,36.7256,89083.0
2024-05-03 09:40:00,39.05,39.12,39.03,39.09,84186.0,36.7256,36.7914,36.7068,36.7632,84186.0
2024-05-03 09:45:00,39.09,39.14,39.01,39.11,39855.0,36.7632,36.8102,36.688,36.782,39855.0
2024-05-03 09:50:00,39.09,39.15,38.99,39.03,366190.0,36.7632,36.8196,36.6692,36.7068,366190.0
2024-05-03 09:55:00,39.04,39.09,38.87,38.93,178314.0,36.7162,36.7632,36.5563,36.6127,178314.0
2024-05-03 10:00:00,38.95,39.07,38.75,38.76,79145.0,36.6315,36.7444,36.4434,36.4529,79145.0
2024-05-03 10:05:00,38.77,38.85,38.7,38.8,78568.0,36.4623,36.5375,36.3964,36.4905,78568.0
2024-05-03 10:10:00,38.8,38.85,38.72,38.77,59460.0,36.4905,36.5375,36.4152,36.4623,59460.0
2024-05-03 10:15:00,38.78,38.9,38.77,38.81,30857.0,36.4717,36.5845,36.4623,36.4999,30857.0
2024-05-03 10:20:00,38.82,38.89,38.75,38.88,85879.0,36.5093,36.5751,36.4434,36.5657,85879.0
2024-05-03 10:25:00,38.87,38.93,38.82,38.91,37490.0,36.5563,36.6127,36.5093,36.5939,37490.0
2024-05-03 10:30:00,38.91,38.98,38.86,38.87,47597.0,36.5939,36.6598,36.5469,36.5563,47597.0
2024-05-03 10:35:00,38.86,38.93,38.82,38.84,59859.0,36.5469,36.6127,36.5093,36.5281,59859.0
2024-05-03 10:40:00,38.86,38.9,38.83,38.9,33340.0,36.5469,36.5845,36.5187,36.5845,33340.0
2024-05-03 10:45:00,38.89,38.92,38.88,38.91,39332.0,36.5751,36.6033,36.5657,36.5939,39332.0
2024-05-03 10:50:00,38.9,38.91,38.82,38.83,31619.0,36.5845,36.5939,36.5093,36.5187,31619.0
2024-05-03 10:55:00,38.84,38.93,38.83,38.84,34524.0,36.5281,36.6127,36.5187,36.5281,34524.0
2024-05-03 11:00:00,38.84,38.95,38.84,38.92,18609.0,36.5281,36.6315,36.5281,36.6033,18609.0
2024-05-03 11:05:00,38.91,38.96,38.86,38.89,20457.0,36.5939,36.6409,36.5469,36.5751,20457.0
2024-05-03 11:10:00,38.89,38.92,38.82,38.87,37258.0,36.5751,36.6033,36.5093,36.5563,37258.0
2024-05-03 11:15:00,38.86,38.92,38.85,38.87,28329.0,36.5469,36.6033,36.5375,36.5563,28329.0
2024-05-03 11:20:00,38.86,38.91,38.85,38.87,31843.0,36.5469,36.5939,36.5375,36.5563,31843.0
2024-05-03 11:25:00,38.88,38.94,38.86,38.93,24919.0,36.5657,36.6221,36.5469,36.6127,24919.0
2024-05-03 11:30:00,38.93,38.96,38.91,38.94,42856.0,36.6127,36.6409,36.5939,36.6221,42856.0
2024-05-03 11:35:00,38.95,38.99,38.9,38.95,39501.0,36.6315,36.6692,36.5845,36.6315,39501.0
2024-05-03 11:40:00,38.95,38.99,38.89,38.9,22483.0,36.6315,36.6692,36.5751,36.5845,22483.0
2024-05-03 11:45:00,38.89,38.91,38.78,38.84,21331.0,36.5751,36.5939,36.4717,36.5281,21331.0
2024-05-03 11:50:00,38.84,38.87,38.81,38.86,22703.0,36.5281,36.5563,36.4999,36.5469,22703.0
2024-05-03 11:55:00,38.86,38.92,38.84,38.86,18456.0,36.5469,36.6033,36.5281,36.5469,18456.0
2024-05-03 12:00:00,38.86,38.89,38.85,38.86,19885.0,36.5469,36.5751,36.5375,36.5469,19885.0
2024-05-03 12:05:00,38.87,38.9,38.86,38.89,25908.0,36.5563,36.5845,36.5469,36.5751,25908.0
2024-05-03 12:10:00,38.89,38.91,38.86,38.87,13534.0,36.5751,36.5939,36.5469,36.5563,13534.0
2024-05-03 12:15:00,38.88,38.88,38.81,38.82,21500.0,36.5657,36.5657,36.4999,36.5093,21500.0
2024-05-03 12:20:00,38.82,38.84,38.81,38.82,22225.0,36.5093,36.5281,36.4999,36.5093,22225.0
2024-05-03 12:25:00,38.82,38.84,38.8,38.82,25595.0,36.5093,36.5281,36.4905,36.5093,25595.0
2024-05-03 12:30:00,38.82,38.84,38.8,38.8,17390.0,36.5093,36.5281,36.4905,36.4905,17390.0
2024-05-03 12:35:00,38.8,38.86,38.8,38.84,25628.0,36.4905,36.5469,36.4905,36.5281,25628.0
2024-05-03 12:40:00,38.84,38.85,38.81,38.82,16717.0,36.5281,36.5375,36.4999,36.5093,16717.0
2024-05-03 12:45:00,38.82,38.83,38.78,38.8,28908.0,36.5093,36.5187,36.4717,36.4905,28908.0
2024-05-03 12:50:00,38.8,38.84,38.8,38.8,20111.0,36.4905,36.5281,36.4905,36.4905,20111.0
2024-05-03 12:55:00,38.8,38.83,38.8,38.81,20401.0,36.4905,36.5187,36.4905,36.4999,20401.0
2024-05-03 13:00:00,38.82,38.83,38.78,38.81,23671.0,36.5093,36.5187,36.4717,36.4999,23671.0
2024-05-03 13:05:00,38.8,38.87,38.79,38.87,23744.0,36.4905,36.5563,36.4811,36.5563,23744.0
2024-05-03 13:10:00,38.87,38.87,38.84,38.87,19550.0,36.5563,36.5563,36.5281,36.5563,19550.0
2024-05-03 13:15:00,38.87,38.89,38.84,38.86,26106.0,36.5563,36.5751,36.5281,36.5469,26106.0
2024-05-03 13:20:00,38.85,38.85,38.8,38.8,21106.0,36.5375,36.5375,36.4905,36.4905,21106.0
2024-05-03 13:25:00,38.81,38.83,38.8,38.81,19844.0,36.4999,36.5187,36.4905,36.4999,19844.0
2024-05-03 13:30:00,38.81,38.84,38.77,38.83,18838.0,36.4999,36.5281,36.4623,36.5187,18838.0
2024-05-03 13:35:00,38.82,38.85,38.81,38.83,24849.0,36.5093,36.5375,36.4999,36.5187,24849.0
2024-05-03 13:40:00,38.83,38.87,38.82,38.84,20219.0,36.5187,36.5563,36.5093,36.5281,20219.0
2024-05-03 13:45:00,38.83,38.86,38.82,38.86,11402.0,36.5187,36.5469,36.5093,36.5469,11402.0
2024-05-03 13:50:00,38.86,38.86,38.83,38.84,13291.0,36.5469,36.5469,36.5187,36.5281,13291.0
2024-05-03 13:55:00,38.84,38.86,38.83,38.84,25735.0,36.5281,36.5469,36.5187,36.5281,25735.0
2024-05-03 14:00:00,38.84,38.88,38.84,38.86,27608.0,36.5281,36.5657,36.5281,36.5469,27608.0
2024-05-03 14:05:00,38.86,38.9,38.84,38.88,34627.0,36.5469,36.5845,36.5281,36.5657,34627.0
2024-05-03 14:10:00,38.88,38.9,38.84,38.84,25565.0,36.5657,36.5845,36.5281,36.5281,25565.0
2024-05-03 14:15:00,38.84,38.89,38.83,38.89,31745.0,36.5281,36.5751,36.5187,36.5751,31745.0
2024-05-03 14:20:00,38.89,38.91,38.87,38.9,15954.0,36.5751,36.5939,36.5563,36.5845,15954.0
2024-05-03 14:25:00,38.9,38.93,38.9,38.91,30954.0,36.5845,36.6127,36.5845,36.5939,30954.0
2024-05-03 14:30:00,38.91,38.94,38.9,38.91,34062.0,36.5939,36.6221,36.5845,36.5939,34062.0
2024-05-03 14:35:00,38.91,38.93,38.86,38.86,40166.0,36.5939,36.6127,36.5469,36.5469,40166.0
2024-05-03 14:40:00,38.86,38.9,38.84,38.89,28991.0,36.5469,36.5845,36.5281,36.5751,28991.0
2024-05-03 14:45:00,38.88,38.89,38.84,38.88,20488.0,36.5657,36.5751,36.5281,36.5657,20488.0
2024-05-03 14:50:00,38.88,38.89,38.86,38.88,27979.0,36.5657,36.5751,36.5469,36.5657,27979.0
2024-05-03 14:55:00,38.88,38.88,38.84,38.87,59058.0,36.5657,36.5657,36.5281,36.5563,59058.0
2024-05-03 15:00:00,38.86,38.89,38.84,38.89,51619.0,36.5469,36.5751,36.5281,36.5751,51619.0
2024-05-03 15:05:00,38.89,38.91,38.86,38.88,40303.0,36.5751,36.5939,36.5469,36.5657,40303.0
2024-05-03 15:10:00,38.88,38.88,38.8,38.84,68419.0,36.5657,36.5657,36.4905,36.5281,68419.0
2024-05-03 15:15:00,38.84,38.89,38.82,38.88,64626.0,36.5281,36.5751,36.5093,36.5657,64626.0
2024-05-03 15:20:00,38.88,38.92,38.87,38.91,52853.0,36.5657,36.6033,36.5563,36.5939,52853.0
2024-05-03 15:25:00,38.92,38.96,38.91,38.96,36194.0,36.6033,36.6409,36.5939,36.6409,36194.0
2024-05-03 15:30:00,38.96,38.96,38.87,38.91,100663.0,36.6409,36.6409,36.5563,36.5939,100663.0
2024-05-03 15:35:00,38.91,38.96,38.9,38.94,129778.0,36.5939,36.6409,36.5845,36.6221,129778.0
2024-05-03 15:40:00,38.94,39.0,38.93,38.96,77766.0,36.6221,36.6786,36.6127,36.6409,77766.0
2024-05-03 15:45:00,38.97,38.99,38.94,38.96,124953.0,36.6504,36.6692,36.6221,36.6409,124953.0
2024-05-03 15:50:00,38.96,39.0,38.92,38.97,197068.0,36.6409,36.6786,36.6033,36.6504,197068.0
2024-05-03 15:55:00,38.98,38.98,38.86,38.86,396608.0,36.6598,36.6598,36.5469,36.5469,396608.0
2024-05-06 09:30:00,39.25,39.38,39.14,39.18,120038.0,36.9137,37.0359,36.8102,36.8479,120038.0
2024-05-06 09:35:00,39.19,39.19,38.96,39.05,24389.0,36.8573,36.8573,36.6409,36.7256,24389.0
2024-05-06 09:40:00,39.06,39.18,39.06,39.11,37452.0,36.735,36.8479,36.735,36.782,37452.0
2024-05-06 09:45:00,39.11,39.17,39.06,39.07,18786.0,36.782,36.8384,36.735,36.7444,18786.0
2024-05-06 09:50:00,39.05,39.1,39.03,39.08,68290.0,36.7256,36.7726,36.7068,36.7538,68290.0
2024-05-06 09:55:00,39.07,39.09,39.0,39.05,54359.0,36.7444,36.7632,36.6786,36.7256,54359.0
2024-05-06 10:00:00,39.05,39.06,39.0,39.02,14368.0,36.7256,36.735,36.6786,36.6974,14368.0
2024-05-06 10:05:00,39.02,39.11,39.02,39.05,52850.0,36.6974,36.782,36.6974,36.7256,52850.0
2024-05-06 10:10:00,39.06,39.2,39.05,39.2,117549.0,36.735,36.8667,36.7256,36.8667,117549.0
2024-05-06 10:15:00,39.2,39.27,39.2,39.26,69791.0,36.8667,36.9325,36.8667,36.9231,69791.0
2024-05-06 10:20:00,39.25,39.3,39.24,39.28,28793.0,36.9137,36.9607,36.9043,36.9419,28793.0
2024-05-06 10:25:00,39.27,39.31,39.26,39.27,28684.0,36.9325,36.9701,36.9231,36.9325,28684.0
2024-05-06 10:30:00,39.27,39.3,39.22,39.23,30076.0,36.9325,36.9607,36.8855,36.8949,30076.0
2024-05-06 10:35:00,39.22,39.28,39.19,39.26,42928.0,36.8855,36.9419,36.8573,36.9231,42928.0
2024-05-06 10:40:00,39.27,39.28,39.2,39.21,119265.0,36.9325,36.9419,36.8667,36.8761,119265.0
2024-05-06 10:45:00,39.21,39.21,39.1,39.11,188047.0,36.8761,36.8761,36.7726,36.782,188047.0
2024-05-06 10:50:00,39.11,39.13,39.05,39.07,42024.0,36.782,36.8008,36.7256,36.7444,42024.0
2024-05-06 10:55:00,39.07,39.07,39.01,39.05,57995.0,36.7444,36.7444,36.688,36.7256,57995.0
2024-05-06 11:00:00,39.05,39.09,39.02,39.06,23209.0,36.7256,36.7632,36.6974,36.735,23209.0
2024-05-06 11:05:00,39.06,39.08,39.04,39.05,15178.0,36.735,36.7538,36.7162,36.7256,15178.0
2024-05-06 11:10:00,39.05,39.06,39.0,39.03,20809.0,36.7256,36.735,36.6786,36.7068,20809.0
2024-05-06 11:15:00,39.03,39.05,39.01,39.05,25848.0,36.7068,36.7256,36.688,36.7256,25848.0
2024-05-06 11:20:00,39.04,39.05,39.0,39.01,30174.0,36.7162,36.7256,36.6786,36.688,30174.0
2024-05-06 11:25:00,39.01,39.01,38.95,38.98,21075.0,36.688,36.688,36.6315,36.6598,21075.0
2024-05-06 11:30:00,38.99,39.0,38.98,38.99,19122.0,36.6692,36.6786,36.6598,36.6692,19122.0
2024-05-06 11:35:00,38.99,39.05,38.99,39.03,12046.0,36.6692,36.7256,36.6692,36.7068,12046.0
2024-05-06 11:40:00,39.03,39.05,39.0,39.05,14465.0,36.7068,36.7256,36.6786,36.7256,14465.0
2024-05-06 11:45:00,39.05,39.05,39.02,39.04,17454.0,36.7256,36.7256,36.6974,36.7162,17454.0
2024-05-06 11:50:00,39.04,39.05,39.02,39.04,15981.0,36.7162,36.7256,36.6974,36.7162,15981.0
2024-05-06 11:55:00,39.04,39.04,39.01,39.02,13999.0,36.7162,36.7162,36.688,36.6974,13999.0
2024-05-06 12:00:00,39.02,39.03,39.0,39.02,17859.0,36.6974,36.7068,36.6786,36.6974,17859.0
2024-05-06 12:05:00,39.01,39.03,39.0,39.02,11318.0,36.688,36.7068,36.6786,36.6974,11318.0
2024-05-06 12:10:00,39.03,39.03,38.99,39.01,22472.0,36.7068,36.7068,36.6692,36.688,22472.0
2024-05-06 12:15:00,39.01,39.01,38.98,38.98,9943.0,36.688,36.688,36.6598,36.6598,9943.0
2024-05-06 12:20:00,38.99,39.0,38.97,39.0,13001.0,36.6692,36.6786,36.6504,36.6786,13001.0
2024-05-06 12:25:00,39.0,39.05,39.0,39.02,16758.0,36.6786,36.7256,36.6786,36.6974,16758.0
2024-05-06 12:30:00,39.02,39.04,39.02,39.03,8578.0,36.6974,36.7162,36.6974,36.7068,8578.0
2024-05-06 12:35:00,39.03,39.05,39.03,39.05,7815.0,36.7068,36.7256,36.7068,36.7256,7815.0
2024-05-06 12:40:00,39.04,39.04,39.01,39.02,11940.0,36.7162,36.7162,36.688,36.6974,11940.0
2024-05-06 12:45:00,39.03,39.08,39.03,39.05,19183.0,36.7068,36.7538,36.7068,36.7256,19183.0
2024-05-06 12:50:00,39.06,39.08,39.03,39.05,22410.0,36.735,36.7538,36.7068,36.7256,22410.0
2024-05-06 12:55:00,39.06,39.09,39.06,39.09,13179.0,36.735,36.7632,36.735,36.7632,13179.0
2024-05-06 13:00:00,39.09,39.12,39.06,39.11,36301.0,36.7632,36.7914,36.735,36.782,36301.0
2024-05-06 13:05:00,39.11,39.12,39.09,39.11,13470.0,36.782,36.7914,36.7632,36.782,13470.0
2024-05-06 13:10:00,39.11,39.13,39.1,39.12,19727.0,36.782,36.8008,36.7726,36.7914,19727.0
2024-05-06 13:15:00,39.12,39.13,39.11,39.13,22548.0,36.7914,36.8008,36.782,36.8008,22548.0
2024-05-06 13:20:00,39.13,39.16,39.11,39.12,32448.0,36.8008,36.829,36.782,36.7914,32448.0
2024-05-06 13:25:00,39.12,39.13,39.1,39.12,18016.0,36.7914,36.8008,36.7726,36.7914,18016.0
2024-05-06 13:30:00,39.13,39.17,39.12,39.16,27015.0,36.8008,36.8384,36.7914,36.829,27015.0
2024-05-06 13:35:00,39.16,39.18,39.12,39.16,28915.0,36.829,36.8479,36.7914,36.829,28915.0
2024-05-06 13:40:00,39.17,39.19,39.15,39.19,32333.0,36.8384,36.8573,36.8196,36.8573,32333.0
2024-05-06 13:45:00,39.19,39.24,39.18,39.24,69318.0,36.8573,36.9043,36.8479,36.9043,69318.0
2024-05-06 13:50:00,39.24,39.27,39.23,39.26,23777.0,36.9043,36.9325,36.8949,36.9231,23777.0
2024-05-06 13:55:00,39.26,39.3,39.25,39.27,62827.0,36.9231,36.9607,36.9137,36.9325,62827.0
2024-05-06 14:00:00,39.27,39.31,39.26,39.3,39901.0,36.9325,36.9701,36.9231,36.9607,39901.0
2024-05-06 14:05:00,39.3,39.34,39.3,39.33,22162.0,36.9607,36.9983,36.9607,36.9889,22162.0
2024-05-06 14:10:00,39.34,39.36,39.32,39.36,31763.0,36.9983,37.0171,36.9795,37.0171,31763.0
2024-05-06 14:15:00,39.36,39.37,39.34,39.35,20460.0,37.0171,37.0265,36.9983,37.0077,20460.0
2024-05-06 14:20:00,39.34,39.38,39.34,39.36,30247.0,36.9983,37.0359,36.9983,37.0171,30247.0
2024-05-06 14:25:00,39.37,39.38,39.35,39.37,45275.0,37.0265,37.0359,37.0077,37.0265,45275.0
2024-05-06 14:30:00,39.36,39.37,39.35,39.35,21059.0,37.0171,37.0265,37.0077,37.0077,21059.0
2024-05-06 14:35:00,39.35,39.36,39.34,39.36,26674.0,37.0077,37.0171,36.9983,37.0171,26674.0
2024-05-06 14:40:00,39.36,39.37,39.34,39.34,32303.0,37.0171,37.0265,36.9983,36.9983,32303.0
2024-05-06 14:45:00,39.34,39.37,39.34,39.35,29439.0,36.9983,37.0265,36.9983,37.0077,29439.0
2024-05-06 14:50:00,39.36,39.38,39.34,39.37,25113.0,37.0171,37.0359,36.9983,37.0265,25113.0
2024-05-06 14:55:00,39.37,39.4,39.36,39.39,29939.0,37.0265,37.0548,37.0171,37.0454,29939.0
2024-05-06 15:00:00,39.4,39.41,39.37,39.41,34486.0,37.0548,37.0642,37.0265,37.0642,34486.0
2024-05-06 15:05:00,39.4,39.42,39.36,39.37,56763.0,37.0548,37.0736,37.0171,37.0265,56763.0
2024-05-06 15:10:00,39.36,39.37,39.31,39.32,52077.0,37.0171,37.0265,36.9701,36.9795,52077.0
2024-05-06 15:15:00,39.32,39.36,39.31,39.34,42096.0,36.9795,37.0171,36.9701,36.9983,42096.0
2024-05-06 15:20:00,39.34,39.38,39.32,39.32,54501.0,36.9983,37.0359,36.9795,36.9795,54501.0
2024-05-06 15:25:00,39.33,39.35,39.31,39.33,54369.0,36.9889,37.0077,36.9701,36.9889,54369.0
2024-05-06 15:30:00,39.32,39.37,39.32,39.36,79915.0,36.9795,37.0265,36.9795,37.0171,79915.0
2024-05-06 15:35:00,39.37,39.4,39.35,39.4,80677.0,37.0265,37.0548,37.0077,37.0548,80677.0
2024-05-06 15:40:00,39.39,39.45,39.39,39.44,116895.0,37.0454,37.1018,37.0454,37.0924,116895.0
2024-05-06 15:45:00,39.44,39.46,39.39,39.46,189932.0,37.0924,37.1112,37.0454,37.1112,189932.0
2024-05-06 15:50:00,39.46,39.49,39.42,39.48,261590.0,37.1112,37.1394,37.0736,37.13,261590.0
2024-05-06 15:55:00,39.48,39.5,39.4,39.42,510219.0,37.13,37.1488,37.0548,37.0736,510219.0
2024-05-07 09:30:00,39.9,40.35,39.66,40.26,459830.0,37.525,37.9482,37.2993,37.8636,459830.0
2024-05-07 09:35:00,40.26,40.29,40.04,40.13,228420.0,37.8636,37.8918,37.6567,37.7413,228420.0
2024-05-07 09:40:00,40.11,40.15,39.99,40.07,193626.0,37.7225,37.7601,37.6096,37.6849,193626.0
2024-05-07 09:45:00,40.08,40.17,40.03,40.16,292428.0,37.6943,37.7789,37.6473,37.7695,292428.0
2024-05-07 09:50:00,40.16,40.29,40.12,40.16,122018.0,37.7695,37.8918,37.7319,37.7695,122018.0
2024-05-07 09:55:00,40.17,40.19,40.13,40.18,68499.0,37.7789,37.7977,37.7413,37.7883,68499.0
2024-05-07 10:00:00,40.19,40.23,39.98,40.02,234756.0,37.7977,37.8354,37.6002,37.6379,234756.0
2024-05-07 10:05:00,40.03,40.06,39.92,39.94,299471.0,37.6473,37.6755,37.5438,37.5626,299471.0
2024-05-07 10:10:00,39.93,39.94,39.75,39.76,85904.0,37.5532,37.5626,37.3839,37.3933,85904.0
2024-05-07 10:15:00,39.76,39.76,39.6,39.63,72511.0,37.3933,37.3933,37.2429,37.2711,72511.0
2024-05-07 10:20:00,39.63,39.77,39.6,39.72,179758.0,37.2711,37.4027,37.2429,37.3557,179758.0
2024-05-07 10:25:00,39.72,39.72,39.6,39.61,99426.0,37.3557,37.3557,37.2429,37.2523,99426.0
2024-05-07 10:30:00,39.61,39.72,39.53,39.54,169780.0,37.2523,37.3557,37.177,37.1864,169780.0
2024-05-07 10:35:00,39.54,39.56,39.47,39.52,108171.0,37.1864,37.2052,37.1206,37.1676,108171.0
2024-05-07 10:40:00,39.52,39.56,39.48,39.5,72429.0,37.1676,37.2052,37.13,37.1488,72429.0
2024-05-07 10:45:00,39.5,39.55,39.47,39.48,110598.0,37.1488,37.1958,37.1206,37.13,110598.0
2024-05-07 10:50:00,39.47,39.51,39.43,39.5,103821.0,37.1206,37.1582,37.083,37.1488,103821.0
2024-05-07 10:55:00,39.51,39.57,39.49,39.54,197999.0,37.1582,37.2146,37.1394,37.1864,197999.0
2024-05-07 11:00:00,39.54,39.64,39.52,39.53,50935.0,37.1864,37.2805,37.1676,37.177,50935.0
2024-05-07 11:05:00,39.52,39.56,39.51,39.52,62639.0,37.1676,37.2052,37.1582,37.1676,62639.0
2024-05-07 11:10:00,39.52,39.6,39.52,39.53,56934.0,37.1676,37.2429,37.1676,37.177,56934.0
2024-05-07 11:15:00,39.53,39.59,39.53,39.59,53183.0,37.177,37.2334,37.177,37.2334,53183.0
2024-05-07 11:20:00,39.59,39.61,39.5,39.5,54485.0,37.2334,37.2523,37.1488,37.1488,54485.0
2024-05-07 11:25:00,39.5,39.5,39.38,39.41,178828.0,37.1488,37.1488,37.0359,37.0642,178828.0
2024-05-07 11:30:00,39.4,39.42,39.33,39.37,121144.0,37.0548,37.0736,36.9889,37.0265,121144.0
2024-05-07 11:35:00,39.37,39.38,39.27,39.3,57616.0,37.0265,37.0359,36.9325,36.9607,57616.0
2024-05-07 11:40:00,39.3,39.3,39.24,39.27,56877.0,36.9607,36.9607,36.9043,36.9325,56877.0
2024-05-07 11:45:00,39.26,39.32,39.26,39.29,79025.0,36.9231,36.9795,36.9231,36.9513,79025.0
2024-05-07 11:50:00,39.29,39.33,39.28,39.32,61482.0,36.9513,36.9889,36.9419,36.9795,61482.0
2024-05-07 11:55:00,39.33,39.39,39.3,39.34,72753.0,36.9889,37.0454,36.9607,36.9983,72753.0
2024-05-07 12:00:00,39.34,39.35,39.29,39.3,46934.0,36.9983,37.0077,36.9513,36.9607,46934.0
2024-05-07 12:05:00,39.29,39.3,39.25,39.27,38614.0,36.9513,36.9607,36.9137,36.9325,38614.0
2024-05-07 12:10:00,39.26,39.3,39.23,39.25,43276.0,36.9231,36.9607,36.8949,36.9137,43276.0
2024-05-07 12:15:00,39.25,39.25,39.21,39.23,28120.0,36.9137,36.9137,36.8761,36.8949,28120.0
2024-05-07 12:20:00,39.23,39.24,39.2,39.23,30152.0,36.8949,36.9043,36.8667,36.8949,30152.0
2024-05-07 12:25:00,39.23,39.24,39.2,39.22,42426.0,36.8949,36.9043,36.8667,36.8855,42426.0
2024-05-07 12:30:00,39.21,39.26,39.2,39.23,39746.0,36.8761,36.9231,36.8667,36.8949,39746.0
2024-05-07 12:35:00,39.22,39.24,39.21,39.22,43013.0,36.8855,36.9043,36.8761,36.8855,43013.0
2024-05-07 12:40:00,39.22,39.23,39.17,39.18,72874.0,36.8855,36.8949,36.8384,36.8479,72874.0
2024-05-07 12:45:00,39.17,39.19,39.16,39.17,28824.0,36.8384,36.8573,36.829,36.8384,28824.0
2024-05-07 12:50:00,39.16,39.17,39.13,39.16,40177.0,36.829,36.8384,36.8008,36.829,40177.0
2024-05-07 12:55:00,39.15,39.16,39.11,39.14,45073.0,36.8196,36.829,36.782,36.8102,45073.0
2024-05-07 13:00:00,39.13,39.17,39.12,39.13,38391.0,36.8008,36.8384,36.7914,36.8008,38391.0
2024-05-07 13:05:00,39.12,39.16,39.1,39.11,47110.0,36.7914,36.829,36.7726,36.782,47110.0
2024-05-07 13:10:00,39.11,39.13,39.08,39.13,40094.0,36.782,36.8008,36.7538,36.8008,40094.0
2024-05-07 13:15:00,39.13,39.17,39.08,39.14,65482.0,36.8008,36.8384,36.7538,36.8102,65482.0
2024-05-07 13:20:00,39.14,39.14,39.1,39.14,39032.0,36.8102,36.8102,36.7726,36.8102,39032.0
2024-05-07 13:25:00,39.14,39.16,39.11,39.14,51865.0,36.8102,36.829,36.782,36.8102,51865.0
2024-05-07 13:30:00,39.13,39.15,39.08,39.13,90163.0,36.8008,36.8196,36.7538,36.8008,90163.0
2024-05-07 13:35:00,39.13,39.13,39.08,39.09,35815.0,36.8008,36.8008,36.7538,36.7632,35815.0
2024-05-07 13:40:00,39.09,39.1,39.06,39.09,38403.0,36.7632,36.7726,36.735,36.7632,38403.0
2024-05-07 13:45:00,39.09,39.09,39.02,39.03,35941.0,36.7632,36.7632,36.6974,36.7068,35941.0
2024-05-07 13:50:00,39.02,39.07,39.0,39.04,86121.0,36.6974,36.7444,36.6786,36.7162,86121.0
2024-05-07 13:55:00,39.03,39.04,38.97,38.98,68120.0,36.7068,36.7162,36.6504,36.6598,68120.0
2024-05-07 14:00:00,38.98,39.01,38.96,39.0,43289.0,36.6598,36.688,36.6409,36.6786,43289.0
2024-05-07 14:05:00,39.0,39.0,38.92,38.94,92460.0,36.6786,36.6786,36.6033,36.6221,92460.0
2024-05-07 14:10:00,38.94,38.98,38.9,38.97,76162.0,36.6221,36.6598,36.5845,36.6504,76162.0
2024-05-07 14:15:00,38.98,38.98,38.87,38.89,115646.0,36.6598,36.6598,36.5563,36.5751,115646.0
2024-05-07 14:20:00,38.9,38.97,38.89,38.95,75392.0,36.5845,36.6504,36.5751,36.6315,75392.0
2024-05-07 14:25:00,38.95,38.96,38.91,38.93,92946.0,36.6315,36.6409,36.5939,36.6127,92946.0
2024-05-07 14:30:00,38.93,38.94,38.9,38.93,62374.0,36.6127,36.6221,36.5845,36.6127,62374.0
2024-05-07 14:35:00,38.93,38.94,38.91,38.92,58213.0,36.6127,36.6221,36.5939,36.6033,58213.0
2024-05-07 14:40:00,38.91,38.98,38.91,38.96,48689.0,36.5939,36.6598,36.5939,36.6409,48689.0
2024-05-07 14:45:00,38.96,38.98,38.92,38.93,38780.0,36.6409,36.6598,36.6033,36.6127,38780.0
2024-05-07 14:50:00,38.93,38.96,38.92,38.93,61824.0,36.6127,36.6409,36.6033,36.6127,61824.0
2024-05-07 14:55:00,38.94,38.96,38.91,38.91,45388.0,36.6221,36.6409,36.5939,36.5939,45388.0
2024-05-07 15:00:00,38.91,38.92,38.88,38.9,53441.0,36.5939,36.6033,36.5657,36.5845,53441.0
2024-05-07 15:05:00,38.89,38.95,38.89,38.95,46330.0,36.5751,36.6315,36.5751,36.6315,46330.0
2024-05-07 15:10:00,38.95,38.97,38.93,38.96,49380.0,36.6315,36.6504,36.6127,36.6409,49380.0
2024-05-07 15:15:00,38.96,38.98,38.91,38.98,85538.0,36.6409,36.6598,36.5939,36.6598,85538.0
2024-05-07 15:20:00,38.97,39.03,38.96,38.98,60844.0,36.6504,36.7068,36.6409,36.6598,60844.0
2024-05-07 15:25:00,38.98,39.06,38.98,39.06,199677.0,36.6598,36.735,36.6598,36.735,199677.0
2024-05-07 15:30:00,39.05,39.09,39.01,39.02,75357.0,36.7256,36.7632,36.688,36.6974,75357.0
2024-05-07 15:35:00,39.02,39.07,39.0,39.06,93256.0,36.6974,36.7444,36.6786,36.735,93256.0
2024-05-07 15:40:00,39.06,39.07,39.01,39.06,92614.0,36.735,36.7444,36.688,36.735,92614.0
2024-05-07 15:45:00,39.06,39.12,39.06,39.12,183576.0,36.735,36.7914,36.735,36.7914,183576.0
2024-05-07 15:50:00,39.11,39.17,39.09,39.16,322347.0,36.782,36.8384,36.7632,36.829,322347.0
2024-05-07 15:55:00,39.16,39.17,39.07,39.11,472820.0,36.829,36.8384,36.7444,36.782,472820.0
2024-05-08 09:30:00,38.84,38.98,38.8,38.98,117667.0,36.5281,36.6598,36.4905,36.6598,117667.0
2024-05-08 09:35:00,38.98,39.05,38.9,38.98,98204.0,36.6598,36.7256,36.5845,36.6598,98204.0
2024-05-08 09:40:00,38.98,38.99,38.86,38.93,30505.0,36.6598,36.6692,36.5469,36.6127,30505.0
2024-05-08 09:45:00,38.94,38.96,38.87,38.9,34858.0,36.6221,36.6409,36.5563,36.5845,34858.0
2024-05-08 09:50:00,38.9,39.01,38.89,39.01,45957.0,36.5845,36.688,36.5751,36.688,45957.0
2024-05-08 09:55:00,39.01,39.05,38.97,39.04,66269.0,36.688,36.7256,36.6504,36.7162,66269.0
2024-05-08 10:00:00,39.05,39.07,38.96,38.98,40433.0,36.7256,36.7444,36.6409,36.6598,40433.0
2024-05-08 10:05:00,38.98,39.0,38.92,38.97,34637.0,36.6598,36.6786,36.6033,36.6504,34637.0
2024-05-08 10:10:00,38.96,38.97,38.82,38.86,36534.0,36.6409,36.6504,36.5093,36.5469,36534.0
2024-05-08 10:15:00,38.85,38.9,38.84,38.87,36050.0,36.5375,36.5845,36.5281,36.5563,36050.0
2024-05-08 10:20:00,38.87,38.9,38.83,38.88,39043.0,36.5563,36.5845,36.5187,36.5657,39043.0
2024-05-08 10:25:00,38.89,39.0,38.89,38.98,44823.0,36.5751,36.6786,36.5751,36.6598,44823.0
2024-05-08 10:30:00,38.98,39.02,38.91,38.92,28354.0,36.6598,36.6974,36.5939,36.6033,28354.0
2024-05-08 10:35:00,38.91,38.96,38.91,38.94,20474.0,36.5939,36.6409,36.5939,36.6221,20474.0
2024-05-08 10:40:00,38.94,38.99,38.93,38.94,31699.0,36.6221,36.6692,36.6127,36.6221,31699.0
2024-05-08 10:45:00,38.94,39.01,38.94,39.0,29962.0,36.6221,36.688,36.6221,36.6786,29962.0
2024-05-08 10:50:00,38.99,39.13,38.99,39.12,69387.0,36.6692,36.8008,36.6692,36.7914,69387.0
2024-05-08 10:55:00,39.12,39.13,39.03,39.07,34937.0,36.7914,36.8008,36.7068,36.7444,34937.0
2024-05-08 11:00:00,39.07,39.1,39.04,39.08,41947.0,36.7444,36.7726,36.7162,36.7538,41947.0
2024-05-08 11:05:00,39.07,39.12,39.07,39.09,35932.0,36.7444,36.7914,36.7444,36.7632,35932.0
2024-05-08 11:10:00,39.08,39.16,39.08,39.15,37515.0,36.7538,36.829,36.7538,36.8196,37515.0
2024-05-08 11:15:00,39.15,39.22,39.13,39.22,45893.0,36.8196,36.8855,36.8008,36.8855,45893.0
2024-05-08 11:20:00,39.22,39.26,39.19,39.25,36954.0,36.8855,36.9231,36.8573,36.9137,36954.0
2024-05-08 11:25:00,39.26,39.27,39.21,39.21,34050.0,36.9231,36.9325,36.8761,36.8761,34050.0
2024-05-08 11:30:00,39.21,39.21,39.14,39.18,28308.0,36.8761,36.8761,36.8102,36.8479,28308.0
2024-05-08 11:35:00,39.18,39.21,39.16,39.18,37453.0,36.8479,36.8761,36.829,36.8479,37453.0
2024-05-08 11:40:00,39.17,39.2,39.16,39.18,15960.0,36.8384,36.8667,36.829,36.8479,15960.0
2024-05-08 11:45:00,39.18,39.2,39.13,39.15,48629.0,36.8479,36.8667,36.8008,36.8196,48629.0
2024-05-08 11:50:00,39.15,39.19,39.13,39.16,25398.0,36.8196,36.8573,36.8008,36.829,25398.0
2024-05-08 11:55:00,39.16,39.2,39.15,39.18,36970.0,36.829,36.8667,36.8196,36.8479,36970.0
2024-05-08 12:00:00,39.18,39.22,39.17,39.17,33486.0,36.8479,36.8855,36.8384,36.8384,33486.0
2024-05-08 12:05:00,39.17,39.22,39.17,39.2,22368.0,36.8384,36.8855,36.8384,36.8667,22368.0
2024-05-08 12:10:00,39.2,39.22,39.18,39.2,18841.0,36.8667,36.8855,36.8479,36.8667,18841.0
2024-05-08 12:15:00,39.2,39.24,39.18,39.23,22548.0,36.8667,36.9043,36.8479,36.8949,22548.0
2024-05-08 12:20:00,39.23,39.24,39.2,39.21,41698.0,36.8949,36.9043,36.8667,36.8761,41698.0
2024-05-08 12:25:00,39.21,39.25,39.21,39.22,20812.0,36.8761,36.9137,36.8761,36.8855,20812.0
2024-05-08 12:30:00,39.22,39.27,39.21,39.23,39341.0,36.8855,36.9325,36.8761,36.8949,39341.0
2024-05-08 12:35:00,39.21,39.21,39.17,39.18,22385.0,36.8761,36.8761,36.8384,36.8479,22385.0
2024-05-08 12:40:00,39.17,39.2,39.16,39.18,31435.0,36.8384,36.8667,36.829,36.8479,31435.0
2024-05-08 12:45:00,39.18,39.21,39.18,39.18,18116.0,36.8479,36.8761,36.8479,36.8479,18116.0
2024-05-08 12:50:00,39.19,39.22,39.18,39.21,27069.0,36.8573,36.8855,36.8479,36.8761,27069.0
2024-05-08 12:55:00,39.21,39.25,39.2,39.22,22292.0,36.8761,36.9137,36.8667,36.8855,22292.0
2024-05-08 13:00:00,39.21,39.26,39.18,39.26,37110.0,36.8761,36.9231,36.8479,36.9231,37110.0
2024-05-08 13:05:00,39.25,39.28,39.24,39.24,28128.0,36.9137,36.9419,36.9043,36.9043,28128.0
2024-05-08 13:10:00,39.25,39.3,39.24,39.27,20419.0,36.9137,36.9607,36.9043,36.9325,20419.0
2024-05-08 13:15:00,39.27,39.29,39.26,39.26,18761.0,36.9325,36.9513,36.9231,36.9231,18761.0
2024-05-08 13:20:00,39.25,39.3,39.24,39.28,18600.0,36.9137,36.9607,36.9043,36.9419,18600.0
2024-05-08 13:25:00,39.29,39.31,39.28,39.31,21984.0,36.9513,36.9701,36.9419,36.9701,21984.0
2024-05-08 13:30:00,39.3,39.31,39.25,39.26,22408.0,36.9607,36.9701,36.9137,36.9231,22408.0
2024-05-08 13:35:00,39.26,39.29,39.25,39.27,24747.0,36.9231,36.9513,36.9137,36.9325,24747.0
2024-05-08 13:40:00,39.27,39.28,39.25,39.26,21635.0,36.9325,36.9419,36.9137,36.9231,21635.0
2024-05-08 13:45:00,39.27,39.29,39.25,39.28,34153.0,36.9325,36.9513,36.9137,36.9419,34153.0
2024-05-08 13:50:00,39.29,39.31,39.29,39.31,21171.0,36.9513,36.9701,36.9513,36.9701,21171.0
2024-05-08 13:55:00,39.31,39.32,39.28,39.3,19862.0,36.9701,36.9795,36.9419,36.9607,19862.0
2024-05-08 14:00:00,39.3,39.36,39.3,39.35,24671.0,36.9607,37.0171,36.9607,37.0077,24671.0
2024-05-08 14:05:00,39.35,39.35,39.32,39.34,24442.0,37.0077,37.0077,36.9795,36.9983,24442.0
2024-05-08 14:10:00,39.34,39.37,39.34,39.37,25720.0,36.9983,37.0265,36.9983,37.0265,25720.0
2024-05-08 14:15:00,39.36,39.4,39.33,39.4,34310.0,37.0171,37.0548,36.9889,37.0548,34310.0
2024-05-08 14:20:00,39.4,39.42,39.36,39.37,43577.0,37.0548,37.0736,37.0171,37.0265,43577.0
2024-05-08 14:25:00,39.37,39.39,39.36,39.37,19640.0,37.0265,37.0454,37.0171,37.0265,19640.0
2024-05-08 14:30:00,39.37,39.42,39.37,39.4,35460.0,37.0265,37.0736,37.0265,37.0548,35460.0
2024-05-08 14:35:00,39.4,39.4,39.37,39.4,27346.0,37.0548,37.0548,37.0265,37.0548,27346.0
2024-05-08 14:40:00,39.41,39.46,39.38,39.44,110673.0,37.0642,37.1112,37.0359,37.0924,110673.0
2024-05-08 14:45:00,39.43,39.46,39.43,39.45,48564.0,37.083,37.1112,37.083,37.1018,48564.0
2024-05-08 14:50:00,39.44,39.47,39.42,39.47,33756.0,37.0924,37.1206,37.0736,37.1206,33756.0
2024-05-08 14:55:00,39.46,39.47,39.42,39.44,38349.0,37.1112,37.1206,37.0736,37.0924,38349.0
2024-05-08 15:00:00,39.44,39.48,39.4,39.48,72198.0,37.0924,37.13,37.0548,37.13,72198.0
2024-05-08 15:05:00,39.49,39.52,39.48,39.5,47188.0,37.1394,37.1676,37.13,37.1488,47188.0
2024-05-08 15:10:00,39.5,39.56,39.49,39.54,172341.0,37.1488,37.2052,37.1394,37.1864,172341.0
2024-05-08 15:15:00,39.54,39.54,39.51,39.54,40245.0,37.1864,37.1864,37.1582,37.1864,40245.0
2024-05-08 15:20:00,39.54,39.56,39.5,39.51,55129.0,37.1864,37.2052,37.1488,37.1582,55129.0
2024-05-08 15:25:00,39.51,39.54,39.48,39.5,52135.0,37.1582,37.1864,37.13,37.1488,52135.0
2024-05-08 15:30:00,39.49,39.53,39.48,39.51,55451.0,37.1394,37.177,37.13,37.1582,55451.0
2024-05-08 15:35:00,39.51,39.54,39.5,39.53,53536.0,37.1582,37.1864,37.1488,37.177,53536.0
2024-05-08 15:40:00,39.52,39.59,39.52,39.59,110096.0,37.1676,37.2334,37.1676,37.2334,110096.0
2024-05-08 15:45:00,39.59,39.59,39.55,39.56,105645.0,37.2334,37.2334,37.1958,37.2052,105645.0
2024-05-08 15:50:00,39.57,39.66,39.53,39.57,385467.0,37.2146,37.2993,37.177,37.2146,385467.0
2024-05-08 15:55:00,39.58,39.59,39.37,39.4,925447.0,37.224,37.2334,37.0265,37.0548,925447.0
2024-05-09 09:30:00,38.7,38.85,38.61,38.83,115777.0,36.8805,37.0234,36.7947,37.0044,115777.0
2024-05-09 09:35:00,38.8,38.83,38.6,38.65,63502.0,36.9758,37.0044,36.7852,36.8328,63502.0
2024-05-09 09:40:00,38.64,38.76,38.58,38.71,42492.0,36.8233,36.9376,36.7661,36.89,42492.0
2024-05-09 09:45:00,38.71,38.84,38.71,38.79,39362.0,36.89,37.0139,36.89,36.9662,39362.0
2024-05-09 09:50:00,38.8,38.87,38.77,38.84,43836.0,36.9758,37.0425,36.9472,37.0139,43836.0
2024-05-09 09:55:00,38.84,38.84,38.73,38.78,110297.0,37.0139,37.0139,36.9091,36.9567,110297.0
2024-05-09 10:00:00,38.79,38.96,38.77,38.95,77202.0,36.9662,37.1282,36.9472,37.1187,77202.0
2024-05-09 10:05:00,38.94,38.96,38.91,38.93,34377.0,37.1092,37.1282,37.0806,37.0997,34377.0
2024-05-09 10:10:00,38.93,38.98,38.9,38.95,81351.0,37.0997,37.1473,37.0711,37.1187,81351.0
2024-05-09 10:15:00,38.95,39.0,38.93,38.95,20803.0,37.1187,37.1664,37.0997,37.1187,20803.0
2024-05-09 10:20:00,38.95,38.99,38.91,38.99,50007.0,37.1187,37.1568,37.0806,37.1568,50007.0
2024-05-09 10:25:00,38.99,38.99,38.94,38.94,36574.0,37.1568,37.1568,37.1092,37.1092,36574.0
2024-05-09 10:30:00,38.95,39.02,38.94,39.01,150535.0,37.1187,37.1854,37.1092,37.1759,150535.0
2024-05-09 10:35:00,39.01,39.03,38.95,39.0,119851.0,37.1759,37.195,37.1187,37.1664,119851.0
2024-05-09 10:40:00,39.0,39.04,38.96,38.98,50604.0,37.1664,37.2045,37.1282,37.1473,50604.0
2024-05-09 10:45:00,38.98,39.01,38.97,38.99,52816.0,37.1473,37.1759,37.1378,37.1568,52816.0
2024-05-09 10:50:00,39.0,39.01,38.98,39.01,57992.0,37.1664,37.1759,37.1473,37.1759,57992.0
2024-05-09 10:55:00,39.01,39.05,39.0,39.02,29542.0,37.1759,37.214,37.1664,37.1854,29542.0
2024-05-09 11:00:00,39.02,39.03,38.98,39.01,27414.0,37.1854,37.195,37.1473,37.1759,27414.0
2024-05-09 11:05:00,39.01,39.02,38.99,39.0,22040.0,37.1759,37.1854,37.1568,37.1664,22040.0
2024-05-09 11:10:00,39.0,39.02,38.97,39.0,29465.0,37.1664,37.1854,37.1378,37.1664,29465.0
2024-05-09 11:15:00,39.0,39.02,38.98,39.01,19907.0,37.1664,37.1854,37.1473,37.1759,19907.0
2024-05-09 11:20:00,39.0,39.01,38.98,38.99,17538.0,37.1664,37.1759,37.1473,37.1568,17538.0
2024-05-09 11:25:00,38.99,39.02,38.97,39.01,73894.0,37.1568,37.1854,37.1378,37.1759,73894.0
2024-05-09 11:30:00,39.01,39.01,38.96,38.99,26845.0,37.1759,37.1759,37.1282,37.1568,26845.0
2024-05-09 11:35:00,38.99,39.01,38.98,39.0,59304.0,37.1568,37.1759,37.1473,37.1664,59304.0
2024-05-09 11:40:00,39.0,39.01,38.99,39.01,26475.0,37.1664,37.1759,37.1568,37.1759,26475.0
2024-05-09 11:45:00,39.0,39.09,38.99,39.07,61242.0,37.1664,37.2521,37.1568,37.2331,61242.0
2024-05-09 11:50:00,39.07,39.08,39.05,39.06,10832.0,37.2331,37.2426,37.214,37.2235,10832.0
2024-05-09 11:55:00,39.07,39.08,39.05,39.08,15029.0,37.2331,37.2426,37.214,37.2426,15029.0
2024-05-09 12:00:00,39.08,39.11,39.08,39.1,16124.0,37.2426,37.2712,37.2426,37.2617,16124.0
2024-05-09 12:05:00,39.1,39.11,39.07,39.1,15742.0,37.2617,37.2712,37.2331,37.2617,15742.0
2024-05-09 12:10:00,39.09,39.1,39.06,39.08,9403.0,37.2521,37.2617,37.2235,37.2426,9403.0
2024-05-09 12:15:00,39.09,39.11,39.04,39.04,44464.0,37.2521,37.2712,37.2045,37.2045,44464.0
2024-05-09 12:20:00,39.05,39.06,39.04,39.05,11314.0,37.214,37.2235,37.2045,37.214,11314.0
2024-05-09 12:25:00,39.05,39.07,39.04,39.06,9660.0,37.214,37.2331,37.2045,37.2235,9660.0
2024-05-09 12:30:00,39.06,39.06,39.01,39.02,13479.0,37.2235,37.2235,37.1759,37.1854,13479.0
2024-05-09 12:35:00,39.02,39.05,39.02,39.04,6071.0,37.1854,37.214,37.1854,37.2045,6071.0
2024-05-09 12:40:00,39.04,39.05,39.02,39.05,10037.0,37.2045,37.214,37.1854,37.214,10037.0
2024-05-09 12:45:00,39.05,39.06,39.01,39.01,13735.0,37.214,37.2235,37.1759,37.1759,13735.0
2024-05-09 12:50:00,39.01,39.04,39.01,39.02,25004.0,37.1759,37.2045,37.1759,37.1854,25004.0
2024-05-09 12:55:00,39.02,39.03,39.01,39.02,30918.0,37.1854,37.195,37.1759,37.1854,30918.0
2024-05-09 13:00:00,39.02,39.05,38.98,39.04,98188.0,37.1854,37.214,37.1473,37.2045,98188.0
2024-05-09 13:05:00,39.03,39.04,39.0,39.01,32995.0,37.195,37.2045,37.1664,37.1759,32995.0
2024-05-09 13:10:00,39.01,39.04,39.0,39.02,36802.0,37.1759,37.2045,37.1664,37.1854,36802.0
2024-05-09 13:15:00,39.02,39.06,38.99,39.02,65286.0,37.1854,37.2235,37.1568,37.1854,65286.0
2024-05-09 13:20:00,39.02,39.02,38.98,39.0,97420.0,37.1854,37.1854,37.1473,37.1664,97420.0
2024-05-09 13:25:00,39.01,39.02,38.99,39.01,143898.0,37.1759,37.1854,37.1568,37.1759,143898.0
2024-05-09 13:30:00,39.0,39.02,38.99,39.0,22801.0,37.1664,37.1854,37.1568,37.1664,22801.0
2024-05-09 13:35:00,39.0,39.05,38.99,39.05,48152.0,37.1664,37.214,37.1568,37.214,48152.0
2024-05-09 13:40:00,39.06,39.13,39.05,39.09,30631.0,37.2235,37.2903,37.214,37.2521,30631.0
2024-05-09 13:45:00,39.09,39.12,39.09,39.1,17529.0,37.2521,37.2807,37.2521,37.2617,17529.0
2024-05-09 13:50:00,39.1,39.12,39.09,39.1,23801.0,37.2617,37.2807,37.2521,37.2617,23801.0
2024-05-09 13:55:00,39.1,39.11,39.08,39.09,23590.0,37.2617,37.2712,37.2426,37.2521,23590.0
2024-05-09 14:00:00,39.08,39.08,39.04,39.05,28690.0,37.2426,37.2426,37.2045,37.214,28690.0
2024-05-09 14:05:00,39.05,39.06,39.04,39.05,15931.0,37.214,37.2235,37.2045,37.214,15931.0
2024-05-09 14:10:00,39.05,39.06,39.03,39.04,29466.0,37.214,37.2235,37.195,37.2045,29466.0
2024-05-09 14:15:00,39.04,39.09,39.04,39.07,26451.0,37.2045,37.2521,37.2045,37.2331,26451.0
2024-05-09 14:20:00,39.06,39.07,39.05,39.06,14143.0,37.2235,37.2331,37.214,37.2235,14143.0
2024-05-09 14:25:00,39.07,39.09,39.07,39.09,17029.0,37.2331,37.2521,37.2331,37.2521,17029.0
2024-05-09 14:30:00,39.08,39.09,39.05,39.05,22066.0,37.2426,37.2521,37.214,37.214,22066.0
2024-05-09 14:35:00,39.05,39.07,39.03,39.05,25631.0,37.214,37.2331,37.195,37.214,25631.0
2024-05-09 14:40:00,39.05,39.07,39.03,39.05,54827.0,37.214,37.2331,37.195,37.214,54827.0
2024-05-09 14:45:00,39.05,39.07,39.04,39.07,55867.0,37.214,37.2331,37.2045,37.2331,55867.0
2024-05-09 14:50:00,39.07,39.09,39.05,39.07,33454.0,37.2331,37.2521,37.214,37.2331,33454.0
2024-05-09 14:55:00,39.08,39.09,39.04,39.05,27611.0,37.2426,37.2521,37.2045,37.214,27611.0
2024-05-09 15:00:00,39.05,39.07,39.04,39.06,44850.0,37.214,37.2331,37.2045,37.2235,44850.0
2024-05-09 15:05:00,39.06,39.07,39.05,39.07,51996.0,37.2235,37.2331,37.214,37.2331,51996.0
2024-05-09 15:10:00,39.07,39.1,39.06,39.09,20278.0,37.2331,37.2617,37.2235,37.2521,20278.0
2024-05-09 15:15:00,39.09,39.12,39.08,39.11,33464.0,37.2521,37.2807,37.2426,37.2712,33464.0
2024-05-09 15:20:00,39.11,39.13,39.1,39.11,35981.0,37.2712,37.2903,37.2617,37.2712,35981.0
2024-05-09 15:25:00,39.11,39.15,39.1,39.13,35916.0,37.2712,37.3093,37.2617,37.2903,35916.0
2024-05-09 15:30:00,39.11,39.17,39.1,39.16,140573.0,37.2712,37.3284,37.2617,37.3188,140573.0
2024-05-09 15:35:00,39.17,39.17,39.12,39.15,79008.0,37.3284,37.3284,37.2807,37.3093,79008.0
2024-05-09 15:40:00,39.15,39.15,39.09,39.13,86374.0,37.3093,37.3093,37.2521,37.2903,86374.0
2024-05-09 15:45:00,39.14,39.15,39.04,39.09,267856.0,37.2998,37.3093,37.2045,37.2521,267856.0
2024-05-09 15:50:00,39.1,39.12,39.05,39.11,379432.0,37.2617,37.2807,37.214,37.2712,379432.0
2024-05-09 15:55:00,39.11,39.16,39.1,39.1,537815.0,37.2712,37.3188,37.2617,37.2617,537815.0
2024-05-10 09:30:00,39.25,39.35,39.18,39.23,87686.0,37.4046,37.4999,37.3379,37.3856,87686.0
2024-05-10 09:35:00,39.23,39.28,39.14,39.2,51168.0,37.3856,37.4332,37.2998,37.357,51168.0
2024-05-10 09:40:00,39.2,39.21,39.16,39.19,30727.0,37.357,37.3665,37.3188,37.3474,30727.0
2024-05-10 09:45:00,39.2,39.21,39.15,39.19,39223.0,37.357,37.3665,37.3093,37.3474,39223.0
2024-05-10 09:50:00,39.19,39.25,39.19,39.23,37467.0,37.3474,37.4046,37.3474,37.3856,37467.0
2024-05-10 09:55:00,39.23,39.26,39.22,39.25,20713.0,37.3856,37.4141,37.376,37.4046,20713.0
2024-05-10 10:00:00,39.25,39.25,39.14,39.17,46023.0,37.4046,37.4046,37.2998,37.3284,46023.0
2024-05-10 10:05:00,39.17,39.26,39.16,39.23,26103.0,37.3284,37.4141,37.3188,37.3856,26103.0
2024-05-10 10:10:00,39.23,39.26,39.18,39.23,89732.0,37.3856,37.4141,37.3379,37.3856,89732.0
2024-05-10 10:15:00,39.22,39.26,39.2,39.25,35062.0,37.376,37.4141,37.357,37.4046,35062.0
2024-05-10 10:20:00,39.24,39.29,39.21,39.23,62085.0,37.3951,37.4427,37.3665,37.3856,62085.0
2024-05-10 10:25:00,39.23,39.26,39.18,39.19,24178.0,37.3856,37.4141,37.3379,37.3474,24178.0
2024-05-10 10:30:00,39.19,39.2,39.13,39.16,27057.0,37.3474,37.357,37.2903,37.3188,27057.0
2024-05-10 10:35:00,39.16,39.17,39.14,39.16,24565.0,37.3188,37.3284,37.2998,37.3188,24565.0
2024-05-10 10:40:00,39.16,39.2,39.14,39.14,29989.0,37.3188,37.357,37.2998,37.2998,29989.0
2024-05-10 10:45:00,39.15,39.16,39.13,39.14,45567.0,37.3093,37.3188,37.2903,37.2998,45567.0
2024-05-10 10:50:00,39.14,39.16,39.05,39.07,78963.0,37.2998,37.3188,37.214,37.2331,78963.0
2024-05-10 10:55:00,39.08,39.14,39.06,39.12,38987.0,37.2426,37.2998,37.2235,37.2807,38987.0
2024-05-10 11:00:00,39.12,39.12,39.09,39.1,41636.0,37.2807,37.2807,37.2521,37.2617,41636.0
2024-05-10 11:05:00,39.1,39.12,39.05,39.06,73649.0,37.2617,37.2807,37.214,37.2235,73649.0
2024-05-10 11:10:00,39.06,39.1,39.03,39.08,67033.0,37.2235,37.2617,37.195,37.2426,67033.0
2024-05-10 11:15:00,39.08,39.1,39.06,39.06,52784.0,37.2426,37.2617,37.2235,37.2235,52784.0
2024-05-10 11:20:00,39.07,39.13,39.07,39.12,35001.0,37.2331,37.2903,37.2331,37.2807,35001.0
2024-05-10 11:25:00,39.12,39.15,39.1,39.13,16165.0,37.2807,37.3093,37.2617,37.2903,16165.0
2024-05-10 11:30:00,39.14,39.19,39.14,39.17,25792.0,37.2998,37.3474,37.2998,37.3284,25792.0
2024-05-10 11:35:00,39.17,39.21,39.16,39.2,50286.0,37.3284,37.3665,37.3188,37.357,50286.0
2024-05-10 11:40:00,39.2,39.26,39.19,39.22,54924.0,37.357,37.4141,37.3474,37.376,54924.0
2024-05-10 11:45:00,39.22,39.26,39.21,39.25,17573.0,37.376,37.4141,37.3665,37.4046,17573.0
2024-05-10 11:50:00,39.25,39.29,39.25,39.25,37848.0,37.4046,37.4427,37.4046,37.4046,37848.0
2024-05-10 11:55:00,39.25,39.32,39.25,39.27,53414.0,37.4046,37.4713,37.4046,37.4237,53414.0
2024-05-10 12:00:00,39.27,39.33,39.27,39.29,22715.0,37.4237,37.4808,37.4237,37.4427,22715.0
2024-05-10 12:05:00,39.28,39.32,39.28,39.3,11475.0,37.4332,37.4713,37.4332,37.4523,11475.0
2024-05-10 12:10:00,39.3,39.36,39.3,39.35,27352.0,37.4523,37.5094,37.4523,37.4999,27352.0
2024-05-10 12:15:00,39.34,39.35,39.32,39.34,27746.0,37.4904,37.4999,37.4713,37.4904,27746.0
2024-05-10 12:20:00,39.34,39.36,39.32,39.34,31832.0,37.4904,37.5094,37.4713,37.4904,31832.0
2024-05-10 12:25:00,39.35,39.37,39.34,39.36,37185.0,37.4999,37.519,37.4904,37.5094,37185.0
2024-05-10 12:30:00,39.36,39.37,39.34,39.37,39581.0,37.5094,37.519,37.4904,37.519,39581.0
2024-05-10 12:35:00,39.37,39.38,39.35,39.37,79073.0,37.519,37.5285,37.4999,37.519,79073.0
2024-05-10 12:40:00,39.37,39.41,39.36,39.39,35078.0,37.519,37.5571,37.5094,37.538,35078.0
2024-05-10 12:45:00,39.39,39.4,39.35,39.36,27597.0,37.538,37.5476,37.4999,37.5094,27597.0
2024-05-10 12:50:00,39.36,39.38,39.35,39.35,46072.0,37.5094,37.5285,37.4999,37.4999,46072.0
2024-05-10 12:55:00,39.35,39.38,39.34,39.35,24753.0,37.4999,37.5285,37.4904,37.4999,24753.0
2024-05-10 13:00:00,39.36,39.37,39.28,39.3,59402.0,37.5094,37.519,37.4332,37.4523,59402.0
2024-05-10 13:05:00,39.3,39.36,39.3,39.36,17374.0,37.4523,37.5094,37.4523,37.5094,17374.0
2024-05-10 13:10:00,39.36,39.36,39.33,39.34,37715.0,37.5094,37.5094,37.4808,37.4904,37715.0
2024-05-10 13:15:00,39.34,39.37,39.34,39.34,43409.0,37.4904,37.519,37.4904,37.4904,43409.0
2024-05-10 13:20:00,39.34,39.36,39.33,39.34,22902.0,37.4904,37.5094,37.4808,37.4904,22902.0
2024-05-10 13:25:00,39.34,39.34,39.28,39.29,15083.0,37.4904,37.4904,37.4332,37.4427,15083.0
2024-05-10 13:30:00,39.3,39.38,39.3,39.36,77393.0,37.4523,37.5285,37.4523,37.5094,77393.0
2024-05-10 13:35:00,39.36,39.4,39.35,39.39,19985.0,37.5094,37.5476,37.4999,37.538,19985.0
2024-05-10 13:40:00,39.39,39.4,39.37,39.38,20177.0,37.538,37.5476,37.519,37.5285,20177.0
2024-05-10 13:45:00,39.38,39.4,39.35,39.37,20323.0,37.5285,37.5476,37.4999,37.519,20323.0
2024-05-10 13:50:00,39.37,39.38,39.36,39.38,14643.0,37.519,37.5285,37.5094,37.5285,14643.0
2024-05-10 13:55:00,39.38,39.39,39.36,39.38,21931.0,37.5285,37.538,37.5094,37.5285,21931.0
2024-05-10 14:00:00,39.38,39.38,39.35,39.36,28459.0,37.5285,37.5285,37.4999,37.5094,28459.0
2024-05-10 14:05:00,39.35,39.37,39.34,39.36,21038.0,37.4999,37.519,37.4904,37.5094,21038.0
2024-05-10 14:10:00,39.36,39.39,39.35,39.39,25316.0,37.5094,37.538,37.4999,37.538,25316.0
2024-05-10 14:15:00,39.39,39.4,39.38,39.39,15588.0,37.538,37.5476,37.5285,37.538,15588.0
2024-05-10 14:20:00,39.39,39.39,39.36,39.36,16635.0,37.538,37.538,37.5094,37.5094,16635.0
2024-05-10 14:25:00,39.36,39.39,39.35,39.39,20321.0,37.5094,37.538,37.4999,37.538,20321.0
2024-05-10 14:30:00,39.39,39.39,39.35,39.36,18151.0,37.538,37.538,37.4999,37.5094,18151.0
2024-05-10 14:35:00,39.36,39.39,39.34,39.37,25508.0,37.5094,37.538,37.4904,37.519,25508.0
2024-05-10 14:40:00,39.38,39.41,39.37,39.41,15639.0,37.5285,37.5571,37.519,37.5571,15639.0
2024-05-10 14:45:00,39.4,39.43,39.4,39.41,27528.0,37.5476,37.5761,37.5476,37.5571,27528.0
2024-05-10 14:50:00,39.41,39.47,39.41,39.47,29174.0,37.5571,37.6143,37.5571,37.6143,29174.0
2024-05-10 14:55:00,39.46,39.47,39.45,39.47,19322.0,37.6047,37.6143,37.5952,37.6143,19322.0
2024-05-10 15:00:00,39.47,39.51,39.45,39.5,39032.0,37.6143,37.6524,37.5952,37.6429,39032.0
2024-05-10 15:05:00,39.5,39.51,39.49,39.5,28962.0,37.6429,37.6524,37.6333,37.6429,28962.0
2024-05-10 15:10:00,39.5,39.51,39.49,39.5,29278.0,37.6429,37.6524,37.6333,37.6429,29278.0
2024-05-10 15:15:00,39.5,39.52,39.46,39.5,82415.0,37.6429,37.6619,37.6047,37.6429,82415.0
2024-05-10 15:20:00,39.5,39.52,39.49,39.51,34310.0,37.6429,37.6619,37.6333,37.6524,34310.0
2024-05-10 15:25:00,39.52,39.52,39.49,39.51,41808.0,37.6619,37.6619,37.6333,37.6524,41808.0
2024-05-10 15:30:00,39.5,39.51,39.48,39.49,54346.0,37.6429,37.6524,37.6238,37.6333,54346.0
2024-05-10 15:35:00,39.5,39.52,39.47,39.5,42320.0,37.6429,37.6619,37.6143,37.6429,42320.0
2024-05-10 15:40:00,39.51,39.51,39.49,39.51,71396.0,37.6524,37.6524,37.6333,37.6524,71396.0
2024-05-10 15:45:00,39.51,39.52,39.49,39.5,90928.0,37.6524,37.6619,37.6333,37.6429,90928.0
2024-05-10 15:50:00,39.49,39.5,39.46,39.49,245342.0,37.6333,37.6429,37.6047,37.6333,245342.0
2024-05-10 15:55:00,39.48,39.52,39.47,39.47,420909.0,37.6238,37.6619,37.6143,37.6143,420909.0
2024-05-13 09:30:00,39.79,39.81,39.61,39.66,65604.0,37.9192,37.9383,37.7477,37.7953,65604.0
2024-05-13 09:35:00,39.66,39.67,39.52,39.6,52008.0,37.7953,37.8049,37.6619,37.7382,52008.0
2024-05-13 09:40:00,39.59,39.59,39.52,39.54,17632.0,37.7286,37.7286,37.6619,37.681,17632.0
2024-05-13 09:45:00,39.55,39.61,39.53,39.58,23436.0,37.6905,37.7477,37.6714,37.7191,23436.0
2024-05-13 09:50:00,39.59,39.62,39.56,39.6,46446.0,37.7286,37.7572,37.7,37.7382,46446.0
2024-05-13 09:55:00,39.59,39.6,39.54,39.55,22876.0,37.7286,37.7382,37.681,37.6905,22876.0
2024-05-13 10:00:00,39.56,39.58,39.45,39.46,17582.0,37.7,37.7191,37.5952,37.6047,17582.0
2024-05-13 10:05:00,39.46,39.47,39.42,39.45,18830.0,37.6047,37.6143,37.5666,37.5952,18830.0
2024-05-13 10:10:00,39.46,39.49,39.38,39.47,40376.0,37.6047,37.6333,37.5285,37.6143,40376.0
2024-05-13 10:15:00,39.47,39.48,39.42,39.47,26343.0,37.6143,37.6238,37.5666,37.6143,26343.0
2024-05-13 10:20:00,39.46,39.48,39.38,39.39,16596.0,37.6047,37.6238,37.5285,37.538,16596.0
2024-05-13 10:25:00,39.39,39.41,39.38,39.41,22573.0,37.538,37.5571,37.5285,37.5571,22573.0
2024-05-13 10:30:00,39.4,39.41,39.36,39.37,32281.0,37.5476,37.5571,37.5094,37.519,32281.0
2024-05-13 10:35:00,39.37,39.39,39.32,39.35,24410.0,37.519,37.538,37.4713,37.4999,24410.0
2024-05-13 10:40:00,39.34,39.36,39.31,39.32,32786.0,37.4904,37.5094,37.4618,37.4713,32786.0
2024-05-13 10:45:00,39.32,39.32,39.26,39.28,28957.0,37.4713,37.4713,37.4141,37.4332,28957.0
2024-05-13 10:50:00,39.28,39.29,39.22,39.23,36499.0,37.4332,37.4427,37.376,37.3856,36499.0
2024-05-13 10:55:00,39.23,39.24,39.2,39.21,46894.0,37.3856,37.3951,37.357,37.3665,46894.0
2024-05-13 11:00:00,39.21,39.23,39.17,39.19,29085.0,37.3665,37.3856,37.3284,37.3474,29085.0
2024-05-13 11:05:00,39.2,39.27,39.18,39.25,18447.0,37.357,37.4237,37.3379,37.4046,18447.0
2024-05-13 11:10:00,39.26,39.28,39.25,39.27,20940.0,37.4141,37.4332,37.4046,37.4237,20940.0
2024-05-13 11:15:00,39.27,39.31,39.26,39.3,15496.0,37.4237,37.4618,37.4141,37.4523,15496.0
2024-05-13 11:20:00,39.29,39.3,39.26,39.27,16724.0,37.4427,37.4523,37.4141,37.4237,16724.0
2024-05-13 11:25:00,39.27,39.27,39.23,39.23,19544.0,37.4237,37.4237,37.3856,37.3856,19544.0
2024-05-13 11:30:00,39.23,39.24,39.19,39.2,19062.0,37.3856,37.3951,37.3474,37.357,19062.0
2024-05-13 11:35:00,39.19,39.2,39.18,39.19,10941.0,37.3474,37.357,37.3379,37.3474,10941.0
2024-05-13 11:40:00,39.19,39.19,39.16,39.18,23141.0,37.3474,37.3474,37.3188,37.3379,23141.0
2024-05-13 11:45:00,39.18,39.2,39.17,39.2,8385.0,37.3379,37.357,37.3284,37.357,8385.0
2024-05-13 11:50:00,39.19,39.2,39.16,39.17,16764.0,37.3474,37.357,37.3188,37.3284,16764.0
2024-05-13 11:55:00,39.18,39.19,39.17,39.18,12313.0,37.3379,37.3474,37.3284,37.3379,12313.0
2024-05-13 12:00:00,39.17,39.18,39.13,39.13,16075.0,37.3284,37.3379,37.2903,37.2903,16075.0
2024-05-13 12:05:00,39.12,39.13,39.08,39.1,19862.0,37.2807,37.2903,37.2426,37.2617,19862.0
2024-05-13 12:10:00,39.11,39.11,39.04,39.05,102787.0,37.2712,37.2712,37.2045,37.214,102787.0
2024-05-13 12:15:00,39.04,39.15,39.03,39.14,22273.0,37.2045,37.3093,37.195,37.2998,22273.0
2024-05-13 12:20:00,39.15,39.18,39.13,39.17,23319.0,37.3093,37.3379,37.2903,37.3284,23319.0
2024-05-13 12:25:00,39.18,39.18,39.14,39.16,11516.0,37.3379,37.3379,37.2998,37.3188,11516.0
2024-05-13 12:30:00,39.17,39.17,39.12,39.16,15455.0,37.3284,37.3284,37.2807,37.3188,15455.0
2024-05-13 12:35:00,39.15,39.2,39.15,39.18,17131.0,37.3093,37.357,37.3093,37.3379,17131.0
2024-05-13 12:40:00,39.19,39.2,39.16,39.17,13032.0,37.3474,37.357,37.3188,37.3284,13032.0
2024-05-13 12:45:00,39.17,39.18,39.15,39.17,7697.0,37.3284,37.3379,37.3093,37.3284,7697.0
2024-05-13 12:50:00,39.17,39.21,39.16,39.2,16155.0,37.3284,37.3665,37.3188,37.357,16155.0
2024-05-13 12:55:00,39.21,39.21,39.18,39.19,16449.0,37.3665,37.3665,37.3379,37.3474,16449.0
2024-05-13 13:00:00,39.18,39.19,39.11,39.11,13206.0,37.3379,37.3474,37.2712,37.2712,13206.0
2024-05-13 13:05:00,39.12,39.13,39.07,39.07,44234.0,37.2807,37.2903,37.2331,37.2331,44234.0
2024-05-13 13:10:00,39.07,39.09,39.03,39.07,91774.0,37.2331,37.2521,37.195,37.2331,91774.0
2024-05-13 13:15:00,39.06,39.09,39.05,39.08,27726.0,37.2235,37.2521,37.214,37.2426,27726.0
2024-05-13 13:20:00,39.08,39.09,39.06,39.09,22152.0,37.2426,37.2521,37.2235,37.2521,22152.0
2024-05-13 13:25:00,39.09,39.11,39.07,39.1,13331.0,37.2521,37.2712,37.2331,37.2617,13331.0
2024-05-13 13:30:00,39.1,39.13,39.09,39.12,15367.0,37.2617,37.2903,37.2521,37.2807,15367.0
2024-05-13 13:35:00,39.11,39.13,39.1,39.12,15922.0,37.2712,37.2903,37.2617,37.2807,15922.0
2024-05-13 13:40:00,39.12,39.15,39.11,39.15,12660.0,37.2807,37.3093,37.2712,37.3093,12660.0
2024-05-13 13:45:00,39.14,39.18,39.14,39.18,19081.0,37.2998,37.3379,37.2998,37.3379,19081.0
2024-05-13 13:50:00,39.17,39.21,39.15,39.2,25699.0,37.3284,37.3665,37.3093,37.357,25699.0
2024-05-13 13:55:00,39.2,39.24,39.19,39.22,28775.0,37.357,37.3951,37.3474,37.376,28775.0
2024-05-13 14:00:00,39.21,39.22,39.18,39.22,101514.0,37.3665,37.376,37.3379,37.376,101514.0
2024-05-13 14:05:00,39.22,39.26,39.22,39.25,33920.0,37.376,37.4141,37.376,37.4046,33920.0
2024-05-13 14:10:00,39.26,39.29,39.25,39.27,17088.0,37.4141,37.4427,37.4046,37.4237,17088.0
2024-05-13 14:15:00,39.27,39.28,39.22,39.22,15133.0,37.4237,37.4332,37.376,37.376,15133.0
2024-05-13 14:20:00,39.21,39.25,39.2,39.25,17936.0,37.3665,37.4046,37.357,37.4046,17936.0
2024-05-13 14:25:00,39.25,39.26,39.2,39.22,116246.0,37.4046,37.4141,37.357,37.376,116246.0
2024-05-13 14:30:00,39.22,39.27,39.21,39.23,82036.0,37.376,37.4237,37.3665,37.3856,82036.0
2024-05-13 14:35:00,39.23,39.31,39.23,39.26,26148.0,37.3856,37.4618,37.3856,37.4141,26148.0
2024-05-13 14:40:00,39.26,39.3,39.24,39.28,34537.0,37.4141,37.4523,37.3951,37.4332,34537.0
2024-05-13 14:45:00,39.28,39.32,39.28,39.32,24639.0,37.4332,37.4713,37.4332,37.4713,24639.0
2024-05-13 14:50:00,39.33,39.33,39.27,39.29,23146.0,37.4808,37.4808,37.4237,37.4427,23146.0
2024-05-13 14:55:00,39.28,39.3,39.26,39.29,23470.0,37.4332,37.4523,37.4141,37.4427,23470.0
2024-05-13 15:00:00,39.29,39.33,39.29,39.32,32290.0,37.4427,37.4808,37.4427,37.4713,32290.0
2024-05-13 15:05:00,39.32,39.33,39.25,39.26,36338.0,37.4713,37.4808,37.4046,37.4141,36338.0
2024-05-13 15:10:00,39.27,39.3,39.26,39.27,86122.0,37.4237,37.4523,37.4141,37.4237,86122.0
2024-05-13 15:15:00,39.28,39.33,39.25,39.31,125744.0,37.4332,37.4808,37.4046,37.4618,125744.0
2024-05-13 15:20:00,39.32,39.32,39.27,39.28,25111.0,37.4713,37.4713,37.4237,37.4332,25111.0
2024-05-13 15:25:00,39.28,39.31,39.27,39.28,44385.0,37.4332,37.4618,37.4237,37.4332,44385.0
2024-05-13 15:30:00,39.28,39.29,39.22,39.23,44911.0,37.4332,37.4427,37.376,37.3856,44911.0
2024-05-13 15:35:00,39.22,39.23,39.19,39.21,29846.0,37.376,37.3856,37.3474,37.3665,29846.0
2024-05-13 15:40:00,39.22,39.23,39.15,39.18,57483.0,37.376,37.3856,37.3093,37.3379,57483.0
2024-05-13 15:45:00,39.18,39.22,39.16,39.21,100223.0,37.3379,37.376,37.3188,37.3665,100223.0
2024-05-13 15:50:00,39.21,39.26,39.2,39.25,140421.0,37.3665,37.4141,37.357,37.4046,140421.0
2024-05-13 15:55:00,39.25,39.25,39.1,39.17,901780.0,37.4046,37.4046,37.2617,37.3284,901780.0
2024-05-14 09:30:00,39.59,39.68,39.42,39.42,94952.0,37.7286,37.8144,37.5666,37.5666,94952.0
2024-05-14 09:35:00,39.42,39.43,39.33,39.4,45361.0,37.5666,37.5761,37.4808,37.5476,45361.0
2024-05-14 09:40:00,39.39,39.48,39.39,39.44,28196.0,37.538,37.6238,37.538,37.5857,28196.0
2024-05-14 09:45:00,39.45,39.48,39.4,39.48,13252.0,37.5952,37.6238,37.5476,37.6238,13252.0
2024-05-14 09:50:00,39.48,39.52,39.48,39.48,30479.0,37.6238,37.6619,37.6238,37.6238,30479.0
2024-05-14 09:55:00,39.49,39.53,39.46,39.5,46673.0,37.6333,37.6714,37.6047,37.6429,46673.0
2024-05-14 10:00:00,39.49,39.53,39.46,39.51,31624.0,37.6333,37.6714,37.6047,37.6524,31624.0
2024-05-14 10:05:00,39.51,39.52,39.42,39.51,54889.0,37.6524,37.6619,37.5666,37.6524,54889.0
2024-05-14 10:10:00,39.51,39.53,39.47,39.48,57348.0,37.6524,37.6714,37.6143,37.6238,57348.0
2024-05-14 10:15:00,39.48,39.52,39.48,39.5,128166.0,37.6238,37.6619,37.6238,37.6429,128166.0
2024-05-14 10:20:00,39.5,39.53,39.49,39.51,35928.0,37.6429,37.6714,37.6333,37.6524,35928.0
2024-05-14 10:25:00,39.51,39.53,39.49,39.51,83494.0,37.6524,37.6714,37.6333,37.6524,83494.0
2024-05-14 10:30:00,39.52,39.52,39.44,39.45,277327.0,37.6619,37.6619,37.5857,37.5952,277327.0
2024-05-14 10:35:00,39.44,39.45,39.39,39.43,44921.0,37.5857,37.5952,37.538,37.5761,44921.0
2024-05-14 10:40:00,39.42,39.45,39.4,39.45,87008.0,37.5666,37.5952,37.5476,37.5952,87008.0
2024-05-14 10:45:00,39.44,39.49,39.43,39.48,412205.0,37.5857,37.6333,37.5761,37.6238,412205.0
2024-05-14 10:50:00,39.49,39.52,39.46,39.47,338530.0,37.6333,37.6619,37.6047,37.6143,338530.0
2024-05-14 10:55:00,39.47,39.5,39.44,39.47,59834.0,37.6143,37.6429,37.5857,37.6143,59834.0
2024-05-14 11:00:00,39.48,39.52,39.45,39.52,151861.0,37.6238,37.6619,37.5952,37.6619,151861.0
2024-05-14 11:05:00,39.52,39.52,39.46,39.48,104207.0,37.6619,37.6619,37.6047,37.6238,104207.0
2024-05-14 11:10:00,39.49,39.51,39.46,39.5,487127.0,37.6333,37.6524,37.6047,37.6429,487127.0
2024-05-14 11:15:00,39.5,39.58,39.49,39.52,104083.0,37.6429,37.7191,37.6333,37.6619,104083.0
2024-05-14 11:20:00,39.51,39.52,39.48,39.52,76656.0,37.6524,37.6619,37.6238,37.6619,76656.0
2024-05-14 11:25:00,39.51,39.51,39.48,39.49,20515.0,37.6524,37.6524,37.6238,37.6333,20515.0
2024-05-14 11:30:00,39.5,39.51,39.49,39.5,23128.0,37.6429,37.6524,37.6333,37.6429,23128.0
2024-05-14 11:35:00,39.51,39.53,39.49,39.52,32426.0,37.6524,37.6714,37.6333,37.6619,32426.0
2024-05-14 11:40:00,39.52,39.53,39.51,39.52,25105.0,37.6619,37.6714,37.6524,37.6619,25105.0
2024-05-14 11:45:00,39.52,39.54,39.5,39.54,27925.0,37.6619,37.681,37.6429,37.681,27925.0
2024-05-14 11:50:00,39.53,39.53,39.49,39.5,40939.0,37.6714,37.6714,37.6333,37.6429,40939.0
2024-05-14 11:55:00,39.5,39.51,39.49,39.5,90897.0,37.6429,37.6524,37.6333,37.6429,90897.0
2024-05-14 12:00:00,39.5,39.52,39.49,39.51,41962.0,37.6429,37.6619,37.6333,37.6524,41962.0
2024-05-14 12:05:00,39.52,39.52,39.5,39.52,12797.0,37.6619,37.6619,37.6429,37.6619,12797.0
2024-05-14 12:10:00,39.51,39.52,39.5,39.51,20567.0,37.6524,37.6619,37.6429,37.6524,20567.0
2024-05-14 12:15:00,39.5,39.52,39.49,39.5,89167.0,37.6429,37.6619,37.6333,37.6429,89167.0
2024-05-14 12:20:00,39.5,39.53,39.49,39.52,89267.0,37.6429,37.6714,37.6333,37.6619,89267.0
2024-05-14 12:25:00,39.51,39.55,39.49,39.53,52901.0,37.6524,37.6905,37.6333,37.6714,52901.0
2024-05-14 12:30:00,39.53,39.53,39.44,39.47,60576.0,37.6714,37.6714,37.5857,37.6143,60576.0
2024-05-14 12:35:00,39.47,39.49,39.46,39.47,8367.0,37.6143,37.6333,37.6047,37.6143,8367.0
2024-05-14 12:40:00,39.47,39.51,39.47,39.51,54852.0,37.6143,37.6524,37.6143,37.6524,54852.0
2024-05-14 12:45:00,39.5,39.51,39.46,39.47,32542.0,37.6429,37.6524,37.6047,37.6143,32542.0
2024-05-14 12:50:00,39.47,39.5,39.46,39.49,9957.0,37.6143,37.6429,37.6047,37.6333,9957.0
2024-05-14 12:55:00,39.48,39.49,39.47,39.49,9755.0,37.6238,37.6333,37.6143,37.6333,9755.0
2024-05-14 13:00:00,39.49,39.49,39.45,39.46,16786.0,37.6333,37.6333,37.5952,37.6047,16786.0
2024-05-14 13:05:00,39.47,39.48,39.46,39.46,11218.0,37.6143,37.6238,37.6047,37.6047,11218.0
2024-05-14 13:10:00,39.46,39.47,39.45,39.46,22783.0,37.6047,37.6143,37.5952,37.6047,22783.0
2024-05-14 13:15:00,39.45,39.47,39.44,39.47,23909.0,37.5952,37.6143,37.5857,37.6143,23909.0
2024-05-14 13:20:00,39.47,39.5,39.44,39.47,146223.0,37.6143,37.6429,37.5857,37.6143,146223.0
2024-05-14 13:25:00,39.47,39.47,39.44,39.46,26333.0,37.6143,37.6143,37.5857,37.6047,26333.0
2024-05-14 13:30:00,39.45,39.46,39.45,39.45,8239.0,37.5952,37.6047,37.5952,37.5952,8239.0
2024-05-14 13:35:00,39.46,39.47,39.44,39.46,23072.0,37.6047,37.6143,37.5857,37.6047,23072.0
2024-05-14 13:40:00,39.46,39.47,39.45,39.46,13307.0,37.6047,37.6143,37.5952,37.6047,13307.0
2024-05-14 13:45:00,39.46,39.46,39.45,39.46,16120.0,37.6047,37.6047,37.5952,37.6047,16120.0
2024-05-14 13:50:00,39.45,39.47,39.44,39.46,24631.0,37.5952,37.6143,37.5857,37.6047,24631.0
2024-05-14 13:55:00,39.46,39.47,39.44,39.46,47078.0,37.6047,37.6143,37.5857,37.6047,47078.0
2024-05-14 14:00:00,39.46,39.47,39.45,39.46,8745.0,37.6047,37.6143,37.5952,37.6047,8745.0
2024-05-14 14:05:00,39.46,39.49,39.45,39.48,35731.0,37.6047,37.6333,37.5952,37.6238,35731.0
2024-05-14 14:10:00,39.48,39.49,39.46,39.47,57936.0,37.6238,37.6333,37.6047,37.6143,57936.0
2024-05-14 14:15:00,39.48,39.48,39.45,39.46,53005.0,37.6238,37.6238,37.5952,37.6047,53005.0
2024-05-14 14:20:00,39.47,39.49,39.46,39.48,23371.0,37.6143,37.6333,37.6047,37.6238,23371.0
2024-05-14 14:25:00,39.48,39.48,39.45,39.48,27084.0,37.6238,37.6238,37.5952,37.6238,27084.0
2024-05-14 14:30:00,39.48,39.5,39.46,39.47,45532.0,37.6238,37.6429,37.6047,37.6143,45532.0
2024-05-14 14:35:00,39.48,39.5,39.46,39.48,25786.0,37.6238,37.6429,37.6047,37.6238,25786.0
2024-05-14 14:40:00,39.49,39.5,39.44,39.44,66262.0,37.6333,37.6429,37.5857,37.5857,66262.0
2024-05-14 14:45:00,39.44,39.44,39.37,39.37,20457.0,37.5857,37.5857,37.519,37.519,20457.0
2024-05-14 14:50:00,39.37,39.38,39.29,39.31,43720.0,37.519,37.5285,37.4427,37.4618,43720.0
2024-05-14 14:55:00,39.31,39.33,39.3,39.3,43300.0,37.4618,37.4808,37.4523,37.4523,43300.0
2024-05-14 15:00:00,39.3,39.37,39.29,39.32,31532.0,37.4523,37.519,37.4427,37.4713,31532.0
2024-05-14 15:05:00,39.32,39.33,39.29,39.29,40823.0,37.4713,37.4808,37.4427,37.4427,40823.0
2024-05-14 15:10:00,39.29,39.31,39.25,39.26,51328.0,37.4427,37.4618,37.4046,37.4141,51328.0
2024-05-14 15:15:00,39.25,39.28,39.22,39.25,42765.0,37.4046,37.4332,37.376,37.4046,42765.0
2024-05-14 15:20:00,39.25,39.27,39.23,39.25,49677.0,37.4046,37.4237,37.3856,37.4046,49677.0
2024-05-14 15:25:00,39.26,39.3,39.24,39.29,74129.0,37.4141,37.4523,37.3951,37.4427,74129.0
2024-05-14 15:30:00,39.3,39.3,39.27,39.3,77403.0,37.4523,37.4523,37.4237,37.4523,77403.0
2024-05-14 15:35:00,39.3,39.31,39.28,39.3,72407.0,37.4523,37.4618,37.4332,37.4523,72407.0
2024-05-14 15:40:00,39.3,39.36,39.3,39.34,238717.0,37.4523,37.5094,37.4523,37.4904,238717.0
2024-05-14 15:45:00,39.34,39.34,39.29,39.33,102954.0,37.4904,37.4904,37.4427,37.4808,102954.0
2024-05-14 15:50:00,39.32,39.43,39.31,39.41,175757.0,37.4713,37.5761,37.4618,37.5571,175757.0
2024-05-14 15:55:00,39.41,39.45,39.39,39.39,412927.0,37.5571,37.5952,37.538,37.538,412927.0
2024-05-15 09:30:00,39.89,40.1,39.76,39.98,319155.0,38.0145,38.2146,37.8906,38.1003,319155.0
2024-05-15 09:35:00,39.99,40.01,39.79,39.92,36618.0,38.1098,38.1289,37.9192,38.0431,36618.0
2024-05-15 09:40:00,39.9,39.96,39.84,39.86,41687.0,38.0241,38.0812,37.9669,37.9859,41687.0
2024-05-15 09:45:00,39.87,39.92,39.84,39.88,32230.0,37.9955,38.0431,37.9669,38.005,32230.0
2024-05-15 09:50:00,39.88,39.9,39.84,39.86,29886.0,38.005,38.0241,37.9669,37.9859,29886.0
2024-05-15 09:55:00,39.86,39.93,39.84,39.9,49424.0,37.9859,38.0526,37.9669,38.0241,49424.0
2024-05-15 10:00:00,39.9,39.92,39.85,39.9,82184.0,38.0241,38.0431,37.9764,38.0241,82184.0
2024-05-15 10:05:00,39.9,39.96,39.84,39.92,73131.0,38.0241,38.0812,37.9669,38.0431,73131.0
2024-05-15 10:10:00,39.91,39.93,39.86,39.89,72547.0,38.0336,38.0526,37.9859,38.0145,72547.0
2024-05-15 10:15:00,39.9,39.92,39.84,39.91,76860.0,38.0241,38.0431,37.9669,38.0336,76860.0
2024-05-15 10:20:00,39.92,39.94,39.88,39.93,27086.0,38.0431,38.0622,38.005,38.0526,27086.0
2024-05-15 10:25:00,39.94,39.95,39.91,39.92,38788.0,38.0622,38.0717,38.0336,38.0431,38788.0
2024-05-15 10:30:00,39.91,39.97,39.9,39.96,75954.0,38.0336,38.0908,38.0241,38.0812,75954.0
2024-05-15 10:35:00,39.96,39.98,39.92,39.97,81167.0,38.0812,38.1003,38.0431,38.0908,81167.0
2024-05-15 10:40:00,39.97,40.0,39.95,39.99,87420.0,38.0908,38.1193,38.0717,38.1098,87420.0
2024-05-15 10:45:00,39.99,39.99,39.9,39.91,29885.0,38.1098,38.1098,38.0241,38.0336,29885.0
2024-05-15 10:50:00,39.92,39.94,39.83,39.83,27993.0,38.0431,38.0622,37.9573,37.9573,27993.0
2024-05-15 10:55:00,39.82,39.87,39.8,39.82,46272.0,37.9478,37.9955,37.9288,37.9478,46272.0
2024-05-15 11:00:00,39.82,39.84,39.76,39.77,74083.0,37.9478,37.9669,37.8906,37.9002,74083.0
2024-05-15 11:05:00,39.76,39.79,39.72,39.75,14682.0,37.8906,37.9192,37.8525,37.8811,14682.0
2024-05-15 11:10:00,39.74,39.78,39.74,39.76,11332.0,37.8716,37.9097,37.8716,37.8906,11332.0
2024-05-15 11:15:00,39.76,39.8,39.75,39.79,19118.0,37.8906,37.9288,37.8811,37.9192,19118.0
2024-05-15 11:20:00,39.79,39.8,39.76,39.76,18247.0,37.9192,37.9288,37.8906,37.8906,18247.0
2024-05-15 11:25:00,39.77,39.82,39.75,39.82,10803.0,37.9002,37.9478,37.8811,37.9478,10803.0
2024-05-15 11:30:00,39.82,39.82,39.76,39.76,25238.0,37.9478,37.9478,37.8906,37.8906,25238.0
2024-05-15 11:35:00,39.76,39.77,39.73,39.76,57952.0,37.8906,37.9002,37.862,37.8906,57952.0
2024-05-15 11:40:00,39.77,39.79,39.76,39.77,14516.0,37.9002,37.9192,37.8906,37.9002,14516.0
2024-05-15 11:45:00,39.78,39.78,39.75,39.75,12169.0,37.9097,37.9097,37.8811,37.8811,12169.0
2024-05-15 11:50:00,39.75,39.76,39.7,39.72,58335.0,37.8811,37.8906,37.8335,37.8525,58335.0
2024-05-15 11:55:00,39.72,39.75,39.71,39.72,19230.0,37.8525,37.8811,37.843,37.8525,19230.0
2024-05-15 12:00:00,39.72,39.73,39.67,39.72,191852.0,37.8525,37.862,37.8049,37.8525,191852.0
2024-05-15 12:05:00,39.72,39.74,39.7,39.74,23994.0,37.8525,37.8716,37.8335,37.8716,23994.0
2024-05-15 12:10:00,39.74,39.76,39.73,39.75,8786.0,37.8716,37.8906,37.862,37.8811,8786.0
2024-05-15 12:15:00,39.74,39.77,39.74,39.76,18771.0,37.8716,37.9002,37.8716,37.8906,18771.0
2024-05-15 12:20:00,39.76,39.78,39.75,39.78,28891.0,37.8906,37.9097,37.8811,37.9097,28891.0
2024-05-15 12:25:00,39.77,39.79,39.76,39.77,9500.0,37.9002,37.9192,37.8906,37.9002,9500.0
2024-05-15 12:30:00,39.77,39.79,39.75,39.79,12031.0,37.9002,37.9192,37.8811,37.9192,12031.0
2024-05-15 12:35:00,39.79,39.82,39.77,39.8,32726.0,37.9192,37.9478,37.9002,37.9288,32726.0
2024-05-15 12:40:00,39.8,39.85,39.79,39.84,11254.0,37.9288,37.9764,37.9192,37.9669,11254.0
2024-05-15 12:45:00,39.84,39.85,39.81,39.83,14046.0,37.9669,37.9764,37.9383,37.9573,14046.0
2024-05-15 12:50:00,39.83,39.85,39.83,39.84,11383.0,37.9573,37.9764,37.9573,37.9669,11383.0
2024-05-15 12:55:00,39.84,39.86,39.82,39.83,28101.0,37.9669,37.9859,37.9478,37.9573,28101.0
2024-05-15 13:00:00,39.83,39.84,39.8,39.81,17757.0,37.9573,37.9669,37.9288,37.9383,17757.0
2024-05-15 13:05:00,39.82,39.84,39.79,39.8,11426.0,37.9478,37.9669,37.9192,37.9288,11426.0
2024-05-15 13:10:00,39.8,39.84,39.79,39.82,34327.0,37.9288,37.9669,37.9192,37.9478,34327.0
2024-05-15 13:15:00,39.81,39.82,39.8,39.8,24729.0,37.9383,37.9478,37.9288,37.9288,24729.0
2024-05-15 13:20:00,39.81,39.82,39.79,39.8,25216.0,37.9383,37.9478,37.9192,37.9288,25216.0
2024-05-15 13:25:00,39.8,39.81,39.78,39.81,43367.0,37.9288,37.9383,37.9097,37.9383,43367.0
2024-05-15 13:30:00,39.8,39.82,39.8,39.81,11034.0,37.9288,37.9478,37.9288,37.9383,11034.0
2024-05-15 13:35:00,39.8,39.81,39.78,39.8,42175.0,37.9288,37.9383,37.9097,37.9288,42175.0
2024-05-15 13:40:00,39.79,39.84,39.77,39.82,77931.0,37.9192,37.9669,37.9002,37.9478,77931.0
2024-05-15 13:45:00,39.82,39.83,39.74,39.75,22726.0,37.9478,37.9573,37.8716,37.8811,22726.0
2024-05-15 13:50:00,39.74,39.77,39.74,39.76,8257.0,37.8716,37.9002,37.8716,37.8906,8257.0
2024-05-15 13:55:00,39.77,39.78,39.74,39.74,11260.0,37.9002,37.9097,37.8716,37.8716,11260.0
2024-05-15 14:00:00,39.75,39.77,39.73,39.77,20298.0,37.8811,37.9002,37.862,37.9002,20298.0
2024-05-15 14:05:00,39.76,39.77,39.72,39.75,43928.0,37.8906,37.9002,37.8525,37.8811,43928.0
2024-05-15 14:10:00,39.75,39.78,39.74,39.78,31749.0,37.8811,37.9097,37.8716,37.9097,31749.0
2024-05-15 14:15:00,39.78,39.8,39.76,39.79,26118.0,37.9097,37.9288,37.8906,37.9192,26118.0
2024-05-15 14:20:00,39.79,39.8,39.77,39.8,27869.0,37.9192,37.9288,37.9002,37.9288,27869.0
2024-05-15 14:25:00,39.8,39.83,39.79,39.82,19142.0,37.9288,37.9573,37.9192,37.9478,19142.0
2024-05-15 14:30:00,39.82,39.84,39.8,39.8,19889.0,37.9478,37.9669,37.9288,37.9288,19889.0
2024-05-15 14:35:00,39.8,39.84,39.8,39.84,38525.0,37.9288,37.9669,37.9288,37.9669,38525.0
2024-05-15 14:40:00,39.84,39.85,39.79,39.84,29722.0,37.9669,37.9764,37.9192,37.9669,29722.0
2024-05-15 14:45:00,39.84,39.84,39.8,39.82,17554.0,37.9669,37.9669,37.9288,37.9478,17554.0
2024-05-15 14:50:00,39.82,39.84,39.81,39.82,28328.0,37.9478,37.9669,37.9383,37.9478,28328.0
2024-05-15 14:55:00,39.82,39.85,39.81,39.85,31948.0,37.9478,37.9764,37.9383,37.9764,31948.0
2024-05-15 15:00:00,39.84,39.86,39.83,39.84,24418.0,37.9669,37.9859,37.9573,37.9669,24418.0
2024-05-15 15:05:00,39.84,39.86,39.82,39.85,23631.0,37.9669,37.9859,37.9478,37.9764,23631.0
2024-05-15 15:10:00,39.86,39.88,39.85,39.88,32881.0,37.9859,38.005,37.9764,38.005,32881.0
2024-05-15 15:15:00,39.88,39.91,39.87,39.88,27202.0,38.005,38.0336,37.9955,38.005,27202.0
2024-05-15 15:20:00,39.89,39.94,39.88,39.91,57079.0,38.0145,38.0622,38.005,38.0336,57079.0
2024-05-15 15:25:00,39.91,39.92,39.88,39.88,35880.0,38.0336,38.0431,38.005,38.005,35880.0
2024-05-15 15:30:00,39.88,39.92,39.87,39.92,49559.0,38.005,38.0431,37.9955,38.0431,49559.0
2024-05-15 15:35:00,39.92,39.99,39.91,39.98,47678.0,38.0431,38.1098,38.0336,38.1003,47678.0
2024-05-15 15:40:00,39.99,40.01,39.97,40.0,137403.0,38.1098,38.1289,38.0908,38.1193,137403.0
2024-05-15 15:45:00,40.01,40.05,39.99,40.03,122362.0,38.1289,38.167,38.1098,38.1479,122362.0
2024-05-15 15:50:00,40.02,40.07,40.0,40.07,162521.0,38.1384,38.1861,38.1193,38.1861,162521.0
2024-05-15 15:55:00,40.06,40.19,40.06,40.18,517924.0,38.1765,38.3004,38.1765,38.2909,517924.0
2024-05-16 09:30:00,40.02,40.23,40.0,40.04,111794.0,38.1384,38.3385,38.1193,38.1575,111794.0
2024-05-16 09:35:00,40.03,40.07,39.96,39.98,64733.0,38.1479,38.1861,38.0812,38.1003,64733.0
2024-05-16 09:40:00,39.96,40.12,39.95,40.12,62339.0,38.0812,38.2337,38.0717,38.2337,62339.0
2024-05-16 09:45:00,40.12,40.18,40.1,40.14,35026.0,38.2337,38.2909,38.2146,38.2528,35026.0
2024-05-16 09:50:00,40.14,40.17,40.02,40.04,22427.0,38.2528,38.2814,38.1384,38.1575,22427.0
2024-05-16 09:55:00,40.03,40.12,40.02,40.12,41575.0,38.1479,38.2337,38.1384,38.2337,41575.0
2024-05-16 10:00:00,40.12,40.2,40.12,40.2,23707.0,38.2337,38.3099,38.2337,38.3099,23707.0
2024-05-16 10:05:00,40.19,40.22,40.12,40.14,38111.0,38.3004,38.329,38.2337,38.2528,38111.0
2024-05-16 10:10:00,40.15,40.17,40.08,40.12,38353.0,38.2623,38.2814,38.1956,38.2337,38353.0
2024-05-16 10:15:00,40.12,40.14,40.09,40.1,57369.0,38.2337,38.2528,38.2051,38.2146,57369.0
2024-05-16 10:20:00,40.1,40.11,40.04,40.05,66288.0,38.2146,38.2242,38.1575,38.167,66288.0
2024-05-16 10:25:00,40.05,40.14,40.05,40.11,19718.0,38.167,38.2528,38.167,38.2242,19718.0
2024-05-16 10:30:00,40.1,40.14,40.09,40.1,57949.0,38.2146,38.2528,38.2051,38.2146,57949.0
2024-05-16 10:35:00,40.11,40.12,40.08,40.1,80831.0,38.2242,38.2337,38.1956,38.2146,80831.0
2024-05-16 10:40:00,40.09,40.18,40.09,40.18,21486.0,38.2051,38.2909,38.2051,38.2909,21486.0
2024-05-16 10:45:00,40.18,40.22,40.17,40.2,17128.0,38.2909,38.329,38.2814,38.3099,17128.0
2024-05-16 10:50:00,40.2,40.2,40.17,40.19,25258.0,38.3099,38.3099,38.2814,38.3004,25258.0
2024-05-16 10:55:00,40.19,40.22,40.16,40.18,16369.0,38.3004,38.329,38.2718,38.2909,16369.0
2024-05-16 11:00:00,40.19,40.2,40.15,40.16,15759.0,38.3004,38.3099,38.2623,38.2718,15759.0
2024-05-16 11:05:00,40.17,40.18,40.15,40.15,12031.0,38.2814,38.2909,38.2623,38.2623,12031.0
2024-05-16 11:10:00,40.16,40.16,40.09,40.1,43601.0,38.2718,38.2718,38.2051,38.2146,43601.0
2024-05-16 11:15:00,40.11,40.13,40.09,40.12,35315.0,38.2242,38.2432,38.2051,38.2337,35315.0
2024-05-16 11:20:00,40.12,40.16,40.11,40.16,17799.0,38.2337,38.2718,38.2242,38.2718,17799.0
2024-05-16 11:25:00,40.16,40.19,40.14,40.17,136248.0,38.2718,38.3004,38.2528,38.2814,136248.0
2024-05-16 11:30:00,40.16,40.22,40.16,40.21,47720.0,38.2718,38.329,38.2718,38.3195,47720.0
2024-05-16 11:35:00,40.2,40.21,40.18,40.2,24148.0,38.3099,38.3195,38.2909,38.3099,24148.0
2024-05-16 11:40:00,40.21,40.25,40.2,40.23,33650.0,38.3195,38.3576,38.3099,38.3385,33650.0
2024-05-16 11:45:00,40.23,40.24,40.19,40.22,48212.0,38.3385,38.3481,38.3004,38.329,48212.0
2024-05-16 11:50:00,40.22,40.26,40.2,40.21,68988.0,38.329,38.3671,38.3099,38.3195,68988.0
2024-05-16 11:55:00,40.21,40.24,40.2,40.23,42241.0,38.3195,38.3481,38.3099,38.3385,42241.0
2024-05-16 12:00:00,40.23,40.25,40.18,40.18,34779.0,38.3385,38.3576,38.2909,38.2909,34779.0
2024-05-16 12:05:00,40.19,40.22,40.17,40.22,16142.0,38.3004,38.329,38.2814,38.329,16142.0
2024-05-16 12:10:00,40.22,40.25,40.21,40.25,30659.0,38.329,38.3576,38.3195,38.3576,30659.0
2024-05-16 12:15:00,40.25,40.26,40.24,40.25,26794.0,38.3576,38.3671,38.3481,38.3576,26794.0
2024-05-16 12:20:00,40.25,40.26,40.17,40.19,38229.0,38.3576,38.3671,38.2814,38.3004,38229.0
2024-05-16 12:25:00,40.19,40.2,40.16,40.19,15728.0,38.3004,38.3099,38.2718,38.3004,15728.0
2024-05-16 12:30:00,40.19,40.22,40.16,40.22,36320.0,38.3004,38.329,38.2718,38.329,36320.0
2024-05-16 12:35:00,40.22,40.22,40.19,40.21,17258.0,38.329,38.329,38.3004,38.3195,17258.0
2024-05-16 12:40:00,40.2,40.22,40.19,40.22,23249.0,38.3099,38.329,38.3004,38.329,23249.0
2024-05-16 12:45:00,40.22,40.25,40.22,40.23,16481.0,38.329,38.3576,38.329,38.3385,16481.0
2024-05-16 12:50:00,40.23,40.23,40.21,40.21,11984.0,38.3385,38.3385,38.3195,38.3195,11984.0
2024-05-16 12:55:00,40.21,40.23,40.2,40.2,29597.0,38.3195,38.3385,38.3099,38.3099,29597.0
2024-05-16 13:00:00,40.2,40.22,40.19,40.22,108424.0,38.3099,38.329,38.3004,38.329,108424.0
2024-05-16 13:05:00,40.22,40.23,40.2,40.23,18892.0,38.329,38.3385,38.3099,38.3385,18892.0
2024-05-16 13:10:00,40.23,40.3,40.22,40.25,74630.0,38.3385,38.4052,38.329,38.3576,74630.0
2024-05-16 13:15:00,40.24,40.25,40.23,40.24,16831.0,38.3481,38.3576,38.3385,38.3481,16831.0
2024-05-16 13:20:00,40.23,40.24,40.18,40.2,55566.0,38.3385,38.3481,38.2909,38.3099,55566.0
2024-05-16 13:25:00,40.19,40.24,40.18,40.24,39459.0,38.3004,38.3481,38.2909,38.3481,39459.0
2024-05-16 13:30:00,40.24,40.25,40.23,40.23,18112.0,38.3481,38.3576,38.3385,38.3385,18112.0
2024-05-16 13:35:00,40.23,40.23,40.2,40.2,39282.0,38.3385,38.3385,38.3099,38.3099,39282.0
2024-05-16 13:40:00,40.2,40.21,40.19,40.2,208390.0,38.3099,38.3195,38.3004,38.3099,208390.0
2024-05-16 13:45:00,40.2,40.2,40.12,40.18,103694.0,38.3099,38.3099,38.2337,38.2909,103694.0
2024-05-16 13:50:00,40.19,40.21,40.15,40.16,101084.0,38.3004,38.3195,38.2623,38.2718,101084.0
2024-05-16 13:55:00,40.16,40.21,40.15,40.16,350841.0,38.2718,38.3195,38.2623,38.2718,350841.0
2024-05-16 14:00:00,40.16,40.21,40.15,40.2,43448.0,38.2718,38.3195,38.2623,38.3099,43448.0
2024-05-16 14:05:00,40.21,40.21,40.16,40.16,27166.0,38.3195,38.3195,38.2718,38.2718,27166.0
2024-05-16 14:10:00,40.16,40.19,40.15,40.16,42475.0,38.2718,38.3004,38.2623,38.2718,42475.0
2024-05-16 14:15:00,40.15,40.17,40.15,40.16,42399.0,38.2623,38.2814,38.2623,38.2718,42399.0
2024-05-16 14:20:00,40.16,40.2,40.15,40.17,74695.0,38.2718,38.3099,38.2623,38.2814,74695.0
2024-05-16 14:25:00,40.18,40.19,40.15,40.18,32099.0,38.2909,38.3004,38.2623,38.2909,32099.0
2024-05-16 14:30:00,40.18,40.2,40.16,40.16,40170.0,38.2909,38.3099,38.2718,38.2718,40170.0
2024-05-16 14:35:00,40.16,40.18,40.15,40.18,29169.0,38.2718,38.2909,38.2623,38.2909,29169.0
2024-05-16 14:40:00,40.18,40.22,40.17,40.21,33404.0,38.2909,38.329,38.2814,38.3195,33404.0
2024-05-16 14:45:00,40.21,40.22,40.19,40.21,26012.0,38.3195,38.329,38.3004,38.3195,26012.0
2024-05-16 14:50:00,40.22,40.24,40.19,40.21,28750.0,38.329,38.3481,38.3004,38.3195,28750.0
2024-05-16 14:55:00,40.21,40.25,40.2,40.23,24956.0,38.3195,38.3576,38.3099,38.3385,24956.0
2024-05-16 15:00:00,40.23,40.25,40.21,40.22,36529.0,38.3385,38.3576,38.3195,38.329,36529.0
2024-05-16 15:05:00,40.22,40.25,40.19,40.2,58462.0,38.329,38.3576,38.3004,38.3099,58462.0
2024-05-16 15:10:00,40.2,40.23,40.19,40.22,61218.0,38.3099,38.3385,38.3004,38.329,61218.0
2024-05-16 15:15:00,40.21,40.22,40.19,40.2,32697.0,38.3195,38.329,38.3004,38.3099,32697.0
2024-05-16 15:20:00,40.2,40.22,40.19,40.21,57408.0,38.3099,38.329,38.3004,38.3195,57408.0
2024-05-16 15:25:00,40.21,40.23,40.18,40.23,90377.0,38.3195,38.3385,38.2909,38.3385,90377.0
2024-05-16 15:30:00,40.22,40.23,40.18,40.21,94087.0,38.329,38.3385,38.2909,38.3195,94087.0
2024-05-16 15:35:00,40.21,40.22,40.15,40.18,171896.0,38.3195,38.329,38.2623,38.2909,171896.0
2024-05-16 15:40:00,40.18,40.21,40.15,40.2,161388.0,38.2909,38.3195,38.2623,38.3099,161388.0
2024-05-16 15:45:00,40.21,40.23,40.17,40.21,474084.0,38.3195,38.3385,38.2814,38.3195,474084.0
2024-05-16 15:50:00,40.2,40.25,40.18,40.23,246198.0,38.3099,38.3576,38.2909,38.3385,246198.0
2024-05-16 15:55:00,40.23,40.23,40.15,40.15,733483.0,38.3385,38.3385,38.2623,38.2623,733483.0
2024-05-17 09:30:00,40.51,40.51,40.16,40.32,258958.0,38.6054,38.6054,38.2718,38.4243,258958.0
2024-05-17 09:35:00,40.32,40.35,40.14,40.2,34253.0,38.4243,38.4529,38.2528,38.3099,34253.0
2024-05-17 09:40:00,40.2,40.25,40.17,40.19,31294.0,38.3099,38.3576,38.2814,38.3004,31294.0
2024-05-17 09:45:00,40.19,40.24,40.16,40.23,24334.0,38.3004,38.3481,38.2718,38.3385,24334.0
2024-05-17 09:50:00,40.23,40.26,40.21,40.26,34292.0,38.3385,38.3671,38.3195,38.3671,34292.0
2024-05-17 09:55:00,40.26,40.28,40.21,40.22,18240.0,38.3671,38.3862,38.3195,38.329,18240.0
2024-05-17 10:00:00,40.22,40.27,40.21,40.27,18076.0,38.329,38.3767,38.3195,38.3767,18076.0
2024-05-17 10:05:00,40.26,40.3,40.22,40.27,30434.0,38.3671,38.4052,38.329,38.3767,30434.0
2024-05-17 10:10:00,40.28,40.3,40.22,40.25,33031.0,38.3862,38.4052,38.329,38.3576,33031.0
2024-05-17 10:15:00,40.24,40.28,40.24,40.26,31010.0,38.3481,38.3862,38.3481,38.3671,31010.0
2024-05-17 10:20:00,40.26,40.32,40.25,40.31,103586.0,38.3671,38.4243,38.3576,38.4148,103586.0
2024-05-17 10:25:00,40.3,40.32,40.25,40.25,32559.0,38.4052,38.4243,38.3576,38.3576,32559.0
2024-05-17 10:30:00,40.24,40.26,40.19,40.25,91409.0,38.3481,38.3671,38.3004,38.3576,91409.0
2024-05-17 10:35:00,40.26,40.27,40.24,40.26,36807.0,38.3671,38.3767,38.3481,38.3671,36807.0
2024-05-17 10:40:00,40.25,40.27,40.17,40.23,61565.0,38.3576,38.3767,38.2814,38.3385,61565.0
2024-05-17 10:45:00,40.24,40.25,40.21,40.23,17700.0,38.3481,38.3576,38.3195,38.3385,17700.0
2024-05-17 10:50:00,40.23,40.24,40.19,40.2,15197.0,38.3385,38.3481,38.3004,38.3099,15197.0
2024-05-17 10:55:00,40.2,40.26,40.19,40.23,135939.0,38.3099,38.3671,38.3004,38.3385,135939.0
2024-05-17 11:00:00,40.23,40.23,40.18,40.18,24692.0,38.3385,38.3385,38.2909,38.2909,24692.0
2024-05-17 11:05:00,40.18,40.21,40.18,40.2,22057.0,38.2909,38.3195,38.2909,38.3099,22057.0
2024-05-17 11:10:00,40.2,40.22,40.18,40.2,20122.0,38.3099,38.329,38.2909,38.3099,20122.0
2024-05-17 11:15:00,40.2,40.21,40.14,40.16,140543.0,38.3099,38.3195,38.2528,38.2718,140543.0
2024-05-17 11:20:00,40.16,40.18,40.15,40.16,21249.0,38.2718,38.2909,38.2623,38.2718,21249.0
2024-05-17 11:25:00,40.16,40.19,40.16,40.17,12702.0,38.2718,38.3004,38.2718,38.2814,12702.0
2024-05-17 11:30:00,40.18,40.2,40.16,40.19,24608.0,38.2909,38.3099,38.2718,38.3004,24608.0
2024-05-17 11:35:00,40.2,40.22,40.19,40.2,10422.0,38.3099,38.329,38.3004,38.3099,10422.0
2024-05-17 11:40:00,40.2,40.22,40.19,40.19,13945.0,38.3099,38.329,38.3004,38.3004,13945.0
2024-05-17 11:45:00,40.19,40.21,40.18,40.2,22409.0,38.3004,38.3195,38.2909,38.3099,22409.0
2024-05-17 11:50:00,40.21,40.23,40.2,40.21,13448.0,38.3195,38.3385,38.3099,38.3195,13448.0
2024-05-17 11:55:00,40.21,40.24,40.2,40.2,19964.0,38.3195,38.3481,38.3099,38.3099,19964.0
2024-05-17 12:00:00,40.19,40.25,40.19,40.24,16236.0,38.3004,38.3576,38.3004,38.3481,16236.0
2024-05-17 12:05:00,40.23,40.23,40.2,40.22,35045.0,38.3385,38.3385,38.3099,38.329,35045.0
2024-05-17 12:10:00,40.22,40.22,40.18,40.2,37464.0,38.329,38.329,38.2909,38.3099,37464.0
2024-05-17 12:15:00,40.2,40.2,40.16,40.18,10813.0,38.3099,38.3099,38.2718,38.2909,10813.0
2024-05-17 12:20:00,40.17,40.18,40.15,40.15,39472.0,38.2814,38.2909,38.2623,38.2623,39472.0
2024-05-17 12:25:00,40.15,40.17,40.14,40.15,46319.0,38.2623,38.2814,38.2528,38.2623,46319.0
2024-05-17 12:30:00,40.14,40.19,40.13,40.16,59042.0,38.2528,38.3004,38.2432,38.2718,59042.0
2024-05-17 12:35:00,40.15,40.16,40.13,40.15,26593.0,38.2623,38.2718,38.2432,38.2623,26593.0
2024-05-17 12:40:00,40.15,40.18,40.12,40.16,45081.0,38.2623,38.2909,38.2337,38.2718,45081.0
2024-05-17 12:45:00,40.16,40.17,40.14,40.14,19668.0,38.2718,38.2814,38.2528,38.2528,19668.0
2024-05-17 12:50:00,40.15,40.18,40.14,40.16,17723.0,38.2623,38.2909,38.2528,38.2718,17723.0
2024-05-17 12:55:00,40.16,40.17,40.14,40.15,125768.0,38.2718,38.2814,38.2528,38.2623,125768.0
2024-05-17 13:00:00,40.15,40.16,40.14,40.15,15335.0,38.2623,38.2718,38.2528,38.2623,15335.0
2024-05-17 13:05:00,40.15,40.19,40.14,40.19,35072.0,38.2623,38.3004,38.2528,38.3004,35072.0
2024-05-17 13:10:00,40.18,40.22,40.18,40.18,26755.0,38.2909,38.329,38.2909,38.2909,26755.0
2024-05-17 13:15:00,40.18,40.19,40.17,40.17,13209.0,38.2909,38.3004,38.2814,38.2814,13209.0
2024-05-17 13:20:00,40.18,40.2,40.17,40.19,12060.0,38.2909,38.3099,38.2814,38.3004,12060.0
2024-05-17 13:25:00,40.19,40.2,40.19,40.2,10183.0,38.3004,38.3099,38.3004,38.3099,10183.0
2024-05-17 13:30:00,40.2,40.21,40.14,40.16,30310.0,38.3099,38.3195,38.2528,38.2718,30310.0
2024-05-17 13:35:00,40.16,40.17,40.14,40.16,32067.0,38.2718,38.2814,38.2528,38.2718,32067.0
2024-05-17 13:40:00,40.15,40.16,40.1,40.13,51215.0,38.2623,38.2718,38.2146,38.2432,51215.0
2024-05-17 13:45:00,40.12,40.15,40.11,40.13,69697.0,38.2337,38.2623,38.2242,38.2432,69697.0
2024-05-17 13:50:00,40.12,40.15,40.11,40.14,52371.0,38.2337,38.2623,38.2242,38.2528,52371.0
2024-05-17 13:55:00,40.14,40.16,40.09,40.14,72846.0,38.2528,38.2718,38.2051,38.2528,72846.0
2024-05-17 14:00:00,40.15,40.15,40.05,40.05,34610.0,38.2623,38.2623,38.167,38.167,34610.0
2024-05-17 14:05:00,40.05,40.07,40.04,40.05,30213.0,38.167,38.1861,38.1575,38.167,30213.0
2024-05-17 14:10:00,40.05,40.07,40.04,40.05,46262.0,38.167,38.1861,38.1575,38.167,46262.0
2024-05-17 14:15:00,40.05,40.06,40.01,40.05,95872.0,38.167,38.1765,38.1289,38.167,95872.0
2024-05-17 14:20:00,40.05,40.07,40.02,40.05,41610.0,38.167,38.1861,38.1384,38.167,41610.0
2024-05-17 14:25:00,40.06,40.08,40.05,40.05,20540.0,38.1765,38.1956,38.167,38.167,20540.0
2024-05-17 14:30:00,40.05,40.07,40.03,40.03,14044.0,38.167,38.1861,38.1479,38.1479,14044.0
2024-05-17 14:35:00,40.04,40.05,40.0,40.0,15493.0,38.1575,38.167,38.1193,38.1193,15493.0
2024-05-17 14:40:00,40.01,40.01,39.98,40.0,27952.0,38.1289,38.1289,38.1003,38.1193,27952.0
2024-05-17 14:45:00,40.0,40.01,39.99,40.01,19084.0,38.1193,38.1289,38.1098,38.1289,19084.0
2024-05-17 14:50:00,40.0,40.03,39.99,40.02,31555.0,38.1193,38.1479,38.1098,38.1384,31555.0
2024-05-17 14:55:00,40.03,40.06,40.01,40.02,42297.0,38.1479,38.1765,38.1289,38.1384,42297.0
2024-05-17 15:00:00,40.02,40.03,40.01,40.02,30637.0,38.1384,38.1479,38.1289,38.1384,30637.0
2024-05-17 15:05:00,40.02,40.03,40.0,40.03,25262.0,38.1384,38.1479,38.1193,38.1479,25262.0
2024-05-17 15:10:00,40.02,40.03,40.0,40.02,25883.0,38.1384,38.1479,38.1193,38.1384,25883.0
2024-05-17 15:15:00,40.02,40.04,40.0,40.04,34745.0,38.1384,38.1575,38.1193,38.1575,34745.0
2024-05-17 15:20:00,40.03,40.06,40.01,40.01,22577.0,38.1479,38.1765,38.1289,38.1289,22577.0
2024-05-17 15:25:00,40.01,40.02,40.0,40.01,36918.0,38.1289,38.1384,38.1193,38.1289,36918.0
2024-05-17 15:30:00,40.0,40.02,39.99,40.01,44322.0,38.1193,38.1384,38.1098,38.1289,44322.0
2024-05-17 15:35:00,40.01,40.02,39.99,40.01,47098.0,38.1289,38.1384,38.1098,38.1289,47098.0
2024-05-17 15:40:00,40.01,40.01,39.97,40.0,114554.0,38.1289,38.1289,38.0908,38.1193,114554.0
2024-05-17 15:45:00,40.0,40.02,39.98,39.98,264920.0,38.1193,38.1384,38.1003,38.1003,264920.0
2024-05-17 15:50:00,39.98,40.01,39.92,39.95,201159.0,38.1003,38.1289,38.0431,38.0717,201159.0
2024-05-17 15:55:00,39.94,39.99,39.92,39.98,647758.0,38.0622,38.1098,38.0431,38.1003,647758.0
2024-05-20 09:30:00,39.9,40.02,39.87,39.87,70651.0,38.0241,38.1384,37.9955,37.9955,70651.0
2024-05-20 09:35:00,39.88,39.9,39.74,39.8,23770.0,38.005,38.0241,37.8716,37.9288,23770.0
2024-05-20 09:40:00,39.81,39.89,39.69,39.7,31501.0,37.9383,38.0145,37.8239,37.8335,31501.0
2024-05-20 09:45:00,39.69,39.78,39.67,39.77,53467.0,37.8239,37.9097,37.8049,37.9002,53467.0
2024-05-20 09:50:00,39.77,39.8,39.69,39.7,55339.0,37.9002,37.9288,37.8239,37.8335,55339.0
2024-05-20 09:55:00,39.7,39.7,39.55,39.57,34737.0,37.8335,37.8335,37.6905,37.7096,34737.0
2024-05-20 10:00:00,39.56,39.57,39.48,39.5,44455.0,37.7,37.7096,37.6238,37.6429,44455.0
2024-05-20 10:05:00,39.5,39.68,39.5,39.63,53834.0,37.6429,37.8144,37.6429,37.7667,53834.0
2024-05-20 10:10:00,39.63,39.73,39.62,39.72,19385.0,37.7667,37.862,37.7572,37.8525,19385.0
2024-05-20 10:15:00,39.73,39.76,39.71,39.73,20495.0,37.862,37.8906,37.843,37.862,20495.0
2024-05-20 10:20:00,39.73,39.78,39.73,39.77,13814.0,37.862,37.9097,37.862,37.9002,13814.0
2024-05-20 10:25:00,39.77,39.81,39.75,39.77,17701.0,37.9002,37.9383,37.8811,37.9002,17701.0
2024-05-20 10:30:00,39.77,39.82,39.77,39.81,13439.0,37.9002,37.9478,37.9002,37.9383,13439.0
2024-05-20 10:35:00,39.82,39.84,39.77,39.77,24242.0,37.9478,37.9669,37.9002,37.9002,24242.0
2024-05-20 10:40:00,39.78,39.84,39.78,39.83,18757.0,37.9097,37.9669,37.9097,37.9573,18757.0
2024-05-20 10:45:00,39.83,39.84,39.8,39.83,15514.0,37.9573,37.9669,37.9288,37.9573,15514.0
2024-05-20 10:50:00,39.83,39.85,39.81,39.81,8335.0,37.9573,37.9764,37.9383,37.9383,8335.0
2024-05-20 10:55:00,39.81,39.83,39.79,39.8,19505.0,37.9383,37.9573,37.9192,37.9288,19505.0
2024-05-20 11:00:00,39.81,39.83,39.8,39.83,7596.0,37.9383,37.9573,37.9288,37.9573,7596.0
2024-05-20 11:05:00,39.83,39.85,39.82,39.85,22563.0,37.9573,37.9764,37.9478,37.9764,22563.0
2024-05-20 11:10:00,39.84,39.86,39.83,39.84,7666.0,37.9669,37.9859,37.9573,37.9669,7666.0
2024-05-20 11:15:00,39.84,39.87,39.83,39.84,16090.0,37.9669,37.9955,37.9573,37.9669,16090.0
2024-05-20 11:20:00,39.84,39.84,39.83,39.84,8308.0,37.9669,37.9669,37.9573,37.9669,8308.0
2024-05-20 11:25:00,39.84,39.85,39.83,39.84,14052.0,37.9669,37.9764,37.9573,37.9669,14052.0
2024-05-20 11:30:00,39.84,39.85,39.79,39.82,22566.0,37.9669,37.9764,37.9192,37.9478,22566.0
2024-05-20 11:35:00,39.82,39.83,39.78,39.81,15445.0,37.9478,37.9573,37.9097,37.9383,15445.0
2024-05-20 11:40:00,39.81,39.82,39.77,39.78,12887.0,37.9383,37.9478,37.9002,37.9097,12887.0
2024-05-20 11:45:00,39.78,39.81,39.74,39.74,31382.0,37.9097,37.9383,37.8716,37.8716,31382.0
2024-05-20 11:50:00,39.74,39.77,39.72,39.73,18519.0,37.8716,37.9002,37.8525,37.862,18519.0
2024-05-20 11:55:00,39.73,39.75,39.72,39.72,29935.0,37.862,37.8811,37.8525,37.8525,29935.0
2024-05-20 12:00:00,39.73,39.73,39.7,39.71,10140.0,37.862,37.862,37.8335,37.843,10140.0
2024-05-20 12:05:00,39.71,39.72,39.7,39.7,12048.0,37.843,37.8525,37.8335,37.8335,12048.0
2024-05-20 12:10:00,39.7,39.7,39.64,39.65,7407.0,37.8335,37.8335,37.7763,37.7858,7407.0
2024-05-20 12:15:00,39.65,39.65,39.61,39.61,14640.0,37.7858,37.7858,37.7477,37.7477,14640.0
2024-05-20 12:20:00,39.61,39.68,39.61,39.66,21317.0,37.7477,37.8144,37.7477,37.7953,21317.0
2024-05-20 12:25:00,39.65,39.65,39.6,39.64,13009.0,37.7858,37.7858,37.7382,37.7763,13009.0
2024-05-20 12:30:00,39.64,39.66,39.62,39.63,17513.0,37.7763,37.7953,37.7572,37.7667,17513.0
2024-05-20 12:35:00,39.63,39.63,39.58,39.59,176069.0,37.7667,37.7667,37.7191,37.7286,176069.0
2024-05-20 12:40:00,39.58,39.58,39.55,39.55,15582.0,37.7191,37.7191,37.6905,37.6905,15582.0
2024-05-20 12:45:00,39.55,39.6,39.52,39.54,57933.0,37.6905,37.7382,37.6619,37.681,57933.0
2024-05-20 12:50:00,39.55,39.55,39.51,39.52,13628.0,37.6905,37.6905,37.6524,37.6619,13628.0
2024-05-20 12:55:00,39.51,39.52,39.49,39.5,27494.0,37.6524,37.6619,37.6333,37.6429,27494.0
2024-05-20 13:00:00,39.5,39.5,39.47,39.48,20548.0,37.6429,37.6429,37.6143,37.6238,20548.0
2024-05-20 13:05:00,39.48,39.5,39.46,39.5,16381.0,37.6238,37.6429,37.6047,37.6429,16381.0
2024-05-20 13:10:00,39.5,39.51,39.49,39.51,15186.0,37.6429,37.6524,37.6333,37.6524,15186.0
2024-05-20 13:15:00,39.51,39.55,39.5,39.5,15397.0,37.6524,37.6905,37.6429,37.6429,15397.0
2024-05-20 13:20:00,39.51,39.52,39.47,39.48,24395.0,37.6524,37.6619,37.6143,37.6238,24395.0
2024-05-20 13:25:00,39.48,39.48,39.42,39.44,27489.0,37.6238,37.6238,37.5666,37.5857,27489.0
2024-05-20 13:30:00,39.44,39.47,39.41,39.47,22516.0,37.5857,37.6143,37.5571,37.6143,22516.0
2024-05-20 13:35:00,39.47,39.55,39.46,39.54,18697.0,37.6143,37.6905,37.6047,37.681,18697.0
2024-05-20 13:40:00,39.53,39.56,39.52,39.56,21138.0,37.6714,37.7,37.6619,37.7,21138.0
2024-05-20 13:45:00,39.55,39.6,39.53,39.54,28114.0,37.6905,37.7382,37.6714,37.681,28114.0
2024-05-20 13:50:00,39.55,39.56,39.53,39.53,27182.0,37.6905,37.7,37.6714,37.6714,27182.0
2024-05-20 13:55:00,39.54,39.54,39.51,39.52,17021.0,37.681,37.681,37.6524,37.6619,17021.0
2024-05-20 14:00:00,39.52,39.53,39.46,39.48,24716.0,37.6619,37.6714,37.6047,37.6238,24716.0
2024-05-20 14:05:00,39.48,39.48,39.36,39.42,31847.0,37.6238,37.6238,37.5094,37.5666,31847.0
2024-05-20 14:10:00,39.43,39.43,39.38,39.39,51691.0,37.5761,37.5761,37.5285,37.538,51691.0
2024-05-20 14:15:00,39.39,39.39,39.32,39.34,42826.0,37.538,37.538,37.4713,37.4904,42826.0
2024-05-20 14:20:00,39.35,39.36,39.32,39.33,18510.0,37.4999,37.5094,37.4713,37.4808,18510.0
2024-05-20 14:25:00,39.33,39.37,39.32,39.37,20580.0,37.4808,37.519,37.4713,37.519,20580.0
2024-05-20 14:30:00,39.36,39.37,39.3,39.3,51794.0,37.5094,37.519,37.4523,37.4523,51794.0
2024-05-20 14:35:00,39.3,39.32,39.29,39.29,38808.0,37.4523,37.4713,37.4427,37.4427,38808.0
2024-05-20 14:40:00,39.3,39.33,39.29,39.33,85677.0,37.4523,37.4808,37.4427,37.4808,85677.0
2024-05-20 14:45:00,39.33,39.33,39.22,39.23,36790.0,37.4808,37.4808,37.376,37.3856,36790.0
2024-05-20 14:50:00,39.23,39.24,39.15,39.16,42252.0,37.3856,37.3951,37.3093,37.3188,42252.0
2024-05-20 14:55:00,39.17,39.22,39.16,39.2,40314.0,37.3284,37.376,37.3188,37.357,40314.0
2024-05-20 15:00:00,39.21,39.23,39.19,39.22,102303.0,37.3665,37.3856,37.3474,37.376,102303.0
2024-05-20 15:05:00,39.22,39.23,39.2,39.23,13960.0,37.376,37.3856,37.357,37.3856,13960.0
2024-05-20 15:10:00,39.23,39.25,39.21,39.24,43382.0,37.3856,37.4046,37.3665,37.3951,43382.0
2024-05-20 15:15:00,39.23,39.24,39.14,39.14,23067.0,37.3856,37.3951,37.2998,37.2998,23067.0
2024-05-20 15:20:00,39.14,39.15,39.1,39.13,31979.0,37.2998,37.3093,37.2617,37.2903,31979.0
2024-05-20 15:25:00,39.14,39.17,39.13,39.16,44067.0,37.2998,37.3284,37.2903,37.3188,44067.0
2024-05-20 15:30:00,39.16,39.21,39.15,39.21,54127.0,37.3188,37.3665,37.3093,37.3665,54127.0
2024-05-20 15:35:00,39.21,39.27,39.19,39.26,47521.0,37.3665,37.4237,37.3474,37.4141,47521.0
2024-05-20 15:40:00,39.27,39.28,39.22,39.23,88369.0,37.4237,37.4332,37.376,37.3856,88369.0
2024-05-20 15:45:00,39.23,39.24,39.08,39.09,130558.0,37.3856,37.3951,37.2426,37.2521,130558.0
2024-05-20 15:50:00,39.09,39.12,39.06,39.09,133414.0,37.2521,37.2807,37.2235,37.2521,133414.0
2024-05-20 15:55:00,39.09,39.1,39.02,39.05,446327.0,37.2521,37.2617,37.1854,37.214,446327.0
2024-05-21 09:30:00,39.13,39.4,39.1,39.37,96873.0,37.2903,37.5476,37.2617,37.519,96873.0
2024-05-21 09:35:00,39.37,39.37,39.22,39.25,28940.0,37.519,37.519,37.376,37.4046,28940.0
2024-05-21 09:40:00,39.27,39.35,39.26,39.34,59112.0,37.4237,37.4999,37.4141,37.4904,59112.0
2024-05-21 09:45:00,39.34,39.41,39.33,39.36,14213.0,37.4904,37.5571,37.4808,37.5094,14213.0
2024-05-21 09:50:00,39.37,39.38,39.25,39.26,17244.0,37.519,37.5285,37.4046,37.4141,17244.0
2024-05-21 09:55:00,39.26,39.27,39.17,39.18,35305.0,37.4141,37.4237,37.3284,37.3379,35305.0
2024-05-21 10:00:00,39.19,39.26,39.18,39.26,28670.0,37.3474,37.4141,37.3379,37.4141,28670.0
2024-05-21 10:05:00,39.27,39.36,39.27,39.36,35940.0,37.4237,37.5094,37.4237,37.5094,35940.0
2024-05-21 10:10:00,39.36,39.4,39.35,39.4,23524.0,37.5094,37.5476,37.4999,37.5476,23524.0
2024-05-21 10:15:00,39.4,39.4,39.35,39.38,26365.0,37.5476,37.5476,37.4999,37.5285,26365.0
2024-05-21 10:20:00,39.38,39.38,39.34,39.34,20097.0,37.5285,37.5285,37.4904,37.4904,20097.0
2024-05-21 10:25:00,39.34,39.36,39.33,39.34,15055.0,37.4904,37.5094,37.4808,37.4904,15055.0
2024-05-21 10:30:00,39.34,39.35,39.3,39.33,15624.0,37.4904,37.4999,37.4523,37.4808,15624.0
2024-05-21 10:35:00,39.34,39.4,39.32,39.39,21789.0,37.4904,37.5476,37.4713,37.538,21789.0
2024-05-21 10:40:00,39.4,39.41,39.38,39.41,8769.0,37.5476,37.5571,37.5285,37.5571,8769.0
2024-05-21 10:45:00,39.4,39.44,39.39,39.41,20210.0,37.5476,37.5857,37.538,37.5571,20210.0
2024-05-21 10:50:00,39.41,39.42,39.36,39.37,27052.0,37.5571,37.5666,37.5094,37.519,27052.0
2024-05-21 10:55:00,39.37,39.38,39.32,39.33,32420.0,37.519,37.5285,37.4713,37.4808,32420.0
2024-05-21 11:00:00,39.33,39.33,39.27,39.27,16573.0,37.4808,37.4808,37.4237,37.4237,16573.0
2024-05-21 11:05:00,39.27,39.29,39.26,39.27,18150.0,37.4237,37.4427,37.4141,37.4237,18150.0
2024-05-21 11:10:00,39.26,39.35,39.25,39.34,51639.0,37.4141,37.4999,37.4046,37.4904,51639.0
2024-05-21 11:15:00,39.33,39.38,39.33,39.36,17063.0,37.4808,37.5285,37.4808,37.5094,17063.0
2024-05-21 11:20:00,39.36,39.42,39.36,39.39,33111.0,37.5094,37.5666,37.5094,37.538,33111.0
2024-05-21 11:25:00,39.39,39.42,39.38,39.41,11259.0,37.538,37.5666,37.5285,37.5571,11259.0
2024-05-21 11:30:00,39.41,39.41,39.36,39.38,23170.0,37.5571,37.5571,37.5094,37.5285,23170.0
2024-05-21 11:35:00,39.38,39.39,39.37,39.37,10846.0,37.5285,37.538,37.519,37.519,10846.0
2024-05-21 11:40:00,39.36,39.37,39.33,39.36,8429.0,37.5094,37.519,37.4808,37.5094,8429.0
2024-05-21 11:45:00,39.35,39.36,39.31,39.32,19979.0,37.4999,37.5094,37.4618,37.4713,19979.0
2024-05-21 11:50:00,39.33,39.33,39.31,39.31,6566.0,37.4808,37.4808,37.4618,37.4618,6566.0
2024-05-21 11:55:00,39.32,39.35,39.31,39.32,9945.0,37.4713,37.4999,37.4618,37.4713,9945.0
2024-05-21 12:00:00,39.32,39.33,39.28,39.29,24689.0,37.4713,37.4808,37.4332,37.4427,24689.0
2024-05-21 12:05:00,39.29,39.29,39.27,39.28,6529.0,37.4427,37.4427,37.4237,37.4332,6529.0
2024-05-21 12:10:00,39.27,39.31,39.25,39.26,15186.0,37.4237,37.4618,37.4046,37.4141,15186.0
2024-05-21 12:15:00,39.26,39.3,39.25,39.29,13372.0,37.4141,37.4523,37.4046,37.4427,13372.0
2024-05-21 12:20:00,39.29,39.3,39.27,39.29,9359.0,37.4427,37.4523,37.4237,37.4427,9359.0
2024-05-21 12:25:00,39.28,39.31,39.28,39.28,8527.0,37.4332,37.4618,37.4332,37.4332,8527.0
2024-05-21 12:30:00,39.29,39.31,39.28,39.29,12251.0,37.4427,37.4618,37.4332,37.4427,12251.0
2024-05-21 12:35:00,39.29,39.29,39.28,39.29,10681.0,37.4427,37.4427,37.4332,37.4427,10681.0
2024-05-21 12:40:00,39.29,39.3,39.27,39.3,7876.0,37.4427,37.4523,37.4237,37.4523,7876.0
2024-05-21 12:45:00,39.3,39.33,39.28,39.29,23663.0,37.4523,37.4808,37.4332,37.4427,23663.0
2024-05-21 12:50:00,39.29,39.33,39.28,39.33,16269.0,37.4427,37.4808,37.4332,37.4808,16269.0
2024-05-21 12:55:00,39.32,39.32,39.29,39.3,11414.0,37.4713,37.4713,37.4427,37.4523,11414.0
2024-05-21 13:00:00,39.3,39.32,39.29,39.29,9896.0,37.4523,37.4713,37.4427,37.4427,9896.0
2024-05-21 13:05:00,39.3,39.33,39.3,39.33,12381.0,37.4523,37.4808,37.4523,37.4808,12381.0
2024-05-21 13:10:00,39.33,39.33,39.27,39.27,72168.0,37.4808,37.4808,37.4237,37.4237,72168.0
2024-05-21 13:15:00,39.27,39.34,39.27,39.33,76643.0,37.4237,37.4904,37.4237,37.4808,76643.0
2024-05-21 13:20:00,39.33,39.33,39.3,39.32,12057.0,37.4808,37.4808,37.4523,37.4713,12057.0
2024-05-21 13:25:00,39.32,39.34,39.28,39.29,14081.0,37.4713,37.4904,37.4332,37.4427,14081.0
2024-05-21 13:30:00,39.3,39.31,39.28,39.3,19435.0,37.4523,37.4618,37.4332,37.4523,19435.0
2024-05-21 13:35:00,39.3,39.36,39.3,39.35,13595.0,37.4523,37.5094,37.4523,37.4999,13595.0
2024-05-21 13:40:00,39.34,39.37,39.34,39.36,9729.0,37.4904,37.519,37.4904,37.5094,9729.0
2024-05-21 13:45:00,39.37,39.39,39.35,39.38,20617.0,37.519,37.538,37.4999,37.5285,20617.0
2024-05-21 13:50:00,39.38,39.41,39.37,39.41,10011.0,37.5285,37.5571,37.519,37.5571,10011.0
2024-05-21 13:55:00,39.4,39.44,39.4,39.43,16747.0,37.5476,37.5857,37.5476,37.5761,16747.0
2024-05-21 14:00:00,39.43,39.47,39.43,39.45,185797.0,37.5761,37.6143,37.5761,37.5952,185797.0
2024-05-21 14:05:00,39.46,39.48,39.45,39.47,20244.0,37.6047,37.6238,37.5952,37.6143,20244.0
2024-05-21 14:10:00,39.47,39.48,39.44,39.45,15200.0,37.6143,37.6238,37.5857,37.5952,15200.0
2024-05-21 14:15:00,39.45,39.48,39.45,39.47,17995.0,37.5952,37.6238,37.5952,37.6143,17995.0
2024-05-21 14:20:00,39.46,39.51,39.44,39.51,76032.0,37.6047,37.6524,37.5857,37.6524,76032.0
2024-05-21 14:25:00,39.51,39.52,39.48,39.48,28273.0,37.6524,37.6619,37.6238,37.6238,28273.0
2024-05-21 14:30:00,39.48,39.49,39.45,39.47,26922.0,37.6238,37.6333,37.5952,37.6143,26922.0
2024-05-21 14:35:00,39.46,39.49,39.45,39.46,32087.0,37.6047,37.6333,37.5952,37.6047,32087.0
2024-05-21 14:40:00,39.46,39.46,39.41,39.41,25053.0,37.6047,37.6047,37.5571,37.5571,25053.0
2024-05-21 14:45:00,39.41,39.44,39.4,39.43,24496.0,37.5571,37.5857,37.5476,37.5761,24496.0
2024-05-21 14:50:00,39.43,39.45,39.4,39.41,17958.0,37.5761,37.5952,37.5476,37.5571,17958.0
2024-05-21 14:55:00,39.41,39.44,39.41,39.42,24859.0,37.5571,37.5857,37.5571,37.5666,24859.0
2024-05-21 15:00:00,39.42,39.43,39.39,39.39,28438.0,37.5666,37.5761,37.538,37.538,28438.0
2024-05-21 15:05:00,39.39,39.42,39.37,39.41,33559.0,37.538,37.5666,37.519,37.5571,33559.0
2024-05-21 15:10:00,39.42,39.51,39.41,39.51,117905.0,37.5666,37.6524,37.5571,37.6524,117905.0
2024-05-21 15:15:00,39.51,39.53,39.48,39.52,31091.0,37.6524,37.6714,37.6238,37.6619,31091.0
2024-05-21 15:20:00,39.52,39.53,39.49,39.5,28031.0,37.6619,37.6714,37.6333,37.6429,28031.0
2024-05-21 15:25:00,39.49,39.52,39.48,39.52,34418.0,37.6333,37.6619,37.6238,37.6619,34418.0
2024-05-21 15:30:00,39.52,39.57,39.5,39.57,39619.0,37.6619,37.7096,37.6429,37.7096,39619.0
2024-05-21 15:35:00,39.57,39.61,39.56,39.59,46641.0,37.7096,37.7477,37.7,37.7286,46641.0
2024-05-21 15:40:00,39.6,39.61,39.54,39.54,69383.0,37.7382,37.7477,37.681,37.681,69383.0
2024-05-21 15:45:00,39.54,39.59,39.52,39.54,80693.0,37.681,37.7286,37.6619,37.681,80693.0
2024-05-21 15:50:00,39.55,39.58,39.44,39.48,211189.0,37.6905,37.7191,37.5857,37.6238,211189.0
2024-05-21 15:55:00,39.48,39.61,39.48,39.55,408539.0,37.6238,37.7477,37.6238,37.6905,408539.0
2024-05-22 09:30:00,39.36,39.38,39.22,39.24,74669.0,37.5094,37.5285,37.376,37.3951,74669.0
2024-05-22 09:35:00,39.25,39.32,39.17,39.21,53596.0,37.4046,37.4713,37.3284,37.3665,53596.0
2024-05-22 09:40:00,39.21,39.4,39.21,39.38,43011.0,37.3665,37.5476,37.3665,37.5285,43011.0
2024-05-22 09:45:00,39.34,39.38,39.31,39.38,24301.0,37.4904,37.5285,37.4618,37.5285,24301.0
2024-05-22 09:50:00,39.38,39.43,39.36,39.41,51800.0,37.5285,37.5761,37.5094,37.5571,51800.0
2024-05-22 09:55:00,39.41,39.44,39.37,39.44,26341.0,37.5571,37.5857,37.519,37.5857,26341.0
2024-05-22 10:00:00,39.43,39.44,39.31,39.34,49749.0,37.5761,37.5857,37.4618,37.4904,49749.0
2024-05-22 10:05:00,39.34,39.38,39.28,39.3,36403.0,37.4904,37.5285,37.4332,37.4523,36403.0
2024-05-22 10:10:00,39.3,39.34,39.23,39.23,29384.0,37.4523,37.4904,37.3856,37.3856,29384.0
2024-05-22 10:15:00,39.24,39.25,39.18,39.2,28721.0,37.3951,37.4046,37.3379,37.357,28721.0
2024-05-22 10:20:00,39.2,39.27,39.18,39.2,60801.0,37.357,37.4237,37.3379,37.357,60801.0
2024-05-22 10:25:00,39.19,39.25,39.19,39.23,26299.0,37.3474,37.4046,37.3474,37.3856,26299.0
2024-05-22 10:30:00,39.23,39.26,39.22,39.23,23015.0,37.3856,37.4141,37.376,37.3856,23015.0
2024-05-22 10:35:00,39.22,39.27,39.18,39.19,24749.0,37.376,37.4237,37.3379,37.3474,24749.0
2024-05-22 10:40:00,39.19,39.19,39.14,39.17,28460.0,37.3474,37.3474,37.2998,37.3284,28460.0
2024-05-22 10:45:00,39.17,39.17,39.12,39.13,38301.0,37.3284,37.3284,37.2807,37.2903,38301.0
2024-05-22 10:50:00,39.14,39.17,39.13,39.14,40711.0,37.2998,37.3284,37.2903,37.2998,40711.0
2024-05-22 10:55:00,39.15,39.16,39.13,39.14,20772.0,37.3093,37.3188,37.2903,37.2998,20772.0
2024-05-22 11:00:00,39.13,39.15,39.09,39.1,40546.0,37.2903,37.3093,37.2521,37.2617,40546.0
2024-05-22 11:05:00,39.1,39.1,39.06,39.08,19649.0,37.2617,37.2617,37.2235,37.2426,19649.0
2024-05-22 11:10:00,39.08,39.1,39.06,39.09,22413.0,37.2426,37.2617,37.2235,37.2521,22413.0
2024-05-22 11:15:00,39.09,39.1,39.06,39.08,16644.0,37.2521,37.2617,37.2235,37.2426,16644.0
2024-05-22 11:20:00,39.08,39.09,39.05,39.07,14559.0,37.2426,37.2521,37.214,37.2331,14559.0
2024-05-22 11:25:00,39.07,39.08,39.06,39.06,13580.0,37.2331,37.2426,37.2235,37.2235,13580.0
2024-05-22 11:30:00,39.06,39.06,38.97,38.98,43250.0,37.2235,37.2235,37.1378,37.1473,43250.0
2024-05-22 11:35:00,38.98,39.02,38.97,39.02,12689.0,37.1473,37.1854,37.1378,37.1854,12689.0
2024-05-22 11:40:00,39.02,39.03,39.01,39.03,20301.0,37.1854,37.195,37.1759,37.195,20301.0
2024-05-22 11:45:00,39.03,39.04,39.02,39.03,12124.0,37.195,37.2045,37.1854,37.195,12124.0
2024-05-22 11:50:00,39.04,39.04,38.97,39.01,30893.0,37.2045,37.2045,37.1378,37.1759,30893.0
2024-05-22 11:55:00,39.0,39.02,38.99,39.01,35121.0,37.1664,37.1854,37.1568,37.1759,35121.0
2024-05-22 12:00:00,39.0,39.09,38.99,39.07,95859.0,37.1664,37.2521,37.1568,37.2331,95859.0
2024-05-22 12:05:00,39.07,39.07,39.04,39.05,12188.0,37.2331,37.2331,37.2045,37.214,12188.0
2024-05-22 12:10:00,39.05,39.07,39.04,39.07,27170.0,37.214,37.2331,37.2045,37.2331,27170.0
2024-05-22 12:15:00,39.07,39.07,39.03,39.04,21097.0,37.2331,37.2331,37.195,37.2045,21097.0
2024-05-22 12:20:00,39.04,39.07,39.03,39.05,31452.0,37.2045,37.2331,37.195,37.214,31452.0
2024-05-22 12:25:00,39.05,39.09,39.05,39.07,16188.0,37.214,37.2521,37.214,37.2331,16188.0
2024-05-22 12:30:00,39.07,39.09,39.06,39.09,17144.0,37.2331,37.2521,37.2235,37.2521,17144.0
2024-05-22 12:35:00,39.09,39.1,39.07,39.08,16007.0,37.2521,37.2617,37.2331,37.2426,16007.0
2024-05-22 12:40:00,39.08,39.09,39.07,39.09,20193.0,37.2426,37.2521,37.2331,37.2521,20193.0
2024-05-22 12:45:00,39.09,39.1,39.07,39.09,14896.0,37.2521,37.2617,37.2331,37.2521,14896.0
2024-05-22 12:50:00,39.09,39.11,39.08,39.09,14053.0,37.2521,37.2712,37.2426,37.2521,14053.0
2024-05-22 12:55:00,39.09,39.11,39.05,39.05,9747.0,37.2521,37.2712,37.214,37.214,9747.0
2024-05-22 13:00:00,39.05,39.07,39.03,39.05,21503.0,37.214,37.2331,37.195,37.214,21503.0
2024-05-22 13:05:00,39.05,39.07,39.04,39.07,11649.0,37.214,37.2331,37.2045,37.2331,11649.0
2024-05-22 13:10:00,39.07,39.09,39.06,39.09,15370.0,37.2331,37.2521,37.2235,37.2521,15370.0
2024-05-22 13:15:00,39.09,39.1,39.08,39.09,8156.0,37.2521,37.2617,37.2426,37.2521,8156.0
2024-05-22 13:20:00,39.09,39.1,39.05,39.09,26706.0,37.2521,37.2617,37.214,37.2521,26706.0
2024-05-22 13:25:00,39.09,39.12,39.07,39.08,28612.0,37.2521,37.2807,37.2331,37.2426,28612.0
2024-05-22 13:30:00,39.08,39.1,39.07,39.09,15629.0,37.2426,37.2617,37.2331,37.2521,15629.0
2024-05-22 13:35:00,39.09,39.09,39.0,39.04,17859.0,37.2521,37.2521,37.1664,37.2045,17859.0
2024-05-22 13:40:00,39.05,39.06,39.01,39.01,18204.0,37.214,37.2235,37.1759,37.1759,18204.0
2024-05-22 13:45:00,39.02,39.07,39.0,39.07,31239.0,37.1854,37.2331,37.1664,37.2331,31239.0
2024-05-22 13:50:00,39.07,39.09,39.06,39.08,13812.0,37.2331,37.2521,37.2235,37.2426,13812.0
2024-05-22 13:55:00,39.08,39.09,39.06,39.08,8312.0,37.2426,37.2521,37.2235,37.2426,8312.0
2024-05-22 14:00:00,39.08,39.09,38.95,39.02,42647.0,37.2426,37.2521,37.1187,37.1854,42647.0
2024-05-22 14:05:00,39.02,39.05,38.99,39.0,21036.0,37.1854,37.214,37.1568,37.1664,21036.0
2024-05-22 14:10:00,39.0,39.03,38.97,38.99,25453.0,37.1664,37.195,37.1378,37.1568,25453.0
2024-05-22 14:15:00,39.0,39.01,38.93,38.94,34454.0,37.1664,37.1759,37.0997,37.1092,34454.0
2024-05-22 14:20:00,38.95,38.95,38.84,38.84,24172.0,37.1187,37.1187,37.0139,37.0139,24172.0
2024-05-22 14:25:00,38.85,38.87,38.77,38.77,28989.0,37.0234,37.0425,36.9472,36.9472,28989.0
2024-05-22 14:30:00,38.77,38.82,38.72,38.76,35062.0,36.9472,36.9948,36.8995,36.9376,35062.0
2024-05-22 14:35:00,38.75,38.78,38.71,38.76,69141.0,36.9281,36.9567,36.89,36.9376,69141.0
2024-05-22 14:40:00,38.76,38.78,38.74,38.75,35145.0,36.9376,36.9567,36.9186,36.9281,35145.0
2024-05-22 14:45:00,38.76,38.82,38.74,38.79,15385.0,36.9376,36.9948,36.9186,36.9662,15385.0
2024-05-22 14:50:00,38.79,38.79,38.73,38.76,22643.0,36.9662,36.9662,36.9091,36.9376,22643.0
2024-05-22 14:55:00,38.76,38.76,38.73,38.75,18466.0,36.9376,36.9376,36.9091,36.9281,18466.0
2024-05-22 15:00:00,38.75,38.81,38.73,38.81,22346.0,36.9281,36.9853,36.9091,36.9853,22346.0
2024-05-22 15:05:00,38.81,38.86,38.8,38.84,26211.0,36.9853,37.0329,36.9758,37.0139,26211.0
2024-05-22 15:10:00,38.84,38.84,38.79,38.8,23566.0,37.0139,37.0139,36.9662,36.9758,23566.0
2024-05-22 15:15:00,38.8,38.85,38.76,38.77,30667.0,36.9758,37.0234,36.9376,36.9472,30667.0
2024-05-22 15:20:00,38.77,38.81,38.77,38.79,16435.0,36.9472,36.9853,36.9472,36.9662,16435.0
2024-05-22 15:25:00,38.8,38.81,38.77,38.8,35300.0,36.9758,36.9853,36.9472,36.9758,35300.0
2024-05-22 15:30:00,38.8,38.9,38.79,38.88,34320.0,36.9758,37.0711,36.9662,37.052,34320.0
2024-05-22 15:35:00,38.88,38.92,38.87,38.91,25649.0,37.052,37.0901,37.0425,37.0806,25649.0
2024-05-22 15:40:00,38.9,38.91,38.82,38.83,40764.0,37.0711,37.0806,36.9948,37.0044,40764.0
2024-05-22 15:45:00,38.83,38.87,38.8,38.81,64065.0,37.0044,37.0425,36.9758,36.9853,64065.0
2024-05-22 15:50:00,38.82,38.88,38.81,38.88,155326.0,36.9948,37.052,36.9853,37.052,155326.0
2024-05-22 15:55:00,38.88,38.91,38.83,38.89,312779.0,37.052,37.0806,37.0044,37.0615,312779.0
2024-05-23 09:30:00,39.1,39.1,38.45,38.51,100205.0,37.2617,37.2617,36.6422,36.6994,100205.0
2024-05-23 09:35:00,38.51,38.51,38.31,38.47,53813.0,36.6994,36.6994,36.5088,36.6613,53813.0
2024-05-23 09:40:00,38.46,38.57,38.41,38.57,33393.0,36.6518,36.7566,36.6041,36.7566,33393.0
2024-05-23 09:45:00,38.56,38.57,38.45,38.5,47582.0,36.7471,36.7566,36.6422,36.6899,47582.0
2024-05-23 09:50:00,38.49,38.49,38.42,38.43,30058.0,36.6803,36.6803,36.6136,36.6232,30058.0
2024-05-23 09:55:00,38.43,38.5,38.42,38.47,25130.0,36.6232,36.6899,36.6136,36.6613,25130.0
2024-05-23 10:00:00,38.47,38.54,38.45,38.54,55737.0,36.6613,36.728,36.6422,36.728,55737.0
2024-05-23 10:05:00,38.53,38.63,38.53,38.62,30191.0,36.7185,36.8138,36.7185,36.8042,30191.0
2024-05-23 10:10:00,38.63,38.67,38.61,38.63,16009.0,36.8138,36.8519,36.7947,36.8138,16009.0
2024-05-23 10:15:00,38.63,38.66,38.53,38.54,32389.0,36.8138,36.8424,36.7185,36.728,32389.0
2024-05-23 10:20:00,38.53,38.54,38.49,38.51,44166.0,36.7185,36.728,36.6803,36.6994,44166.0
2024-05-23 10:25:00,38.5,38.52,38.47,38.52,29587.0,36.6899,36.7089,36.6613,36.7089,29587.0
2024-05-23 10:30:00,38.52,38.53,38.45,38.45,31945.0,36.7089,36.7185,36.6422,36.6422,31945.0
2024-05-23 10:35:00,38.45,38.6,38.45,38.6,19253.0,36.6422,36.7852,36.6422,36.7852,19253.0
2024-05-23 10:40:00,38.59,38.6,38.55,38.56,30268.0,36.7756,36.7852,36.7375,36.7471,30268.0
2024-05-23 10:45:00,38.56,38.6,38.56,38.59,14725.0,36.7471,36.7852,36.7471,36.7756,14725.0
2024-05-23 10:50:00,38.59,38.6,38.5,38.52,23357.0,36.7756,36.7852,36.6899,36.7089,23357.0
2024-05-23 10:55:00,38.51,38.52,38.47,38.5,22000.0,36.6994,36.7089,36.6613,36.6899,22000.0
2024-05-23 11:00:00,38.5,38.55,38.49,38.52,14583.0,36.6899,36.7375,36.6803,36.7089,14583.0
2024-05-23 11:05:00,38.51,38.61,38.49,38.59,31074.0,36.6994,36.7947,36.6803,36.7756,31074.0
2024-05-23 11:10:00,38.6,38.63,38.56,38.58,18511.0,36.7852,36.8138,36.7471,36.7661,18511.0
2024-05-23 11:15:00,38.58,38.63,38.57,38.58,15734.0,36.7661,36.8138,36.7566,36.7661,15734.0
2024-05-23 11:20:00,38.59,38.6,38.53,38.55,14230.0,36.7756,36.7852,36.7185,36.7375,14230.0
2024-05-23 11:25:00,38.55,38.57,38.55,38.57,7966.0,36.7375,36.7566,36.7375,36.7566,7966.0
2024-05-23 11:30:00,38.57,38.57,38.54,38.57,9642.0,36.7566,36.7566,36.728,36.7566,9642.0
2024-05-23 11:35:00,38.57,38.6,38.55,38.59,13776.0,36.7566,36.7852,36.7375,36.7756,13776.0
2024-05-23 11:40:00,38.59,38.6,38.55,38.57,22783.0,36.7756,36.7852,36.7375,36.7566,22783.0
2024-05-23 11:45:00,38.58,38.59,38.56,38.59,6941.0,36.7661,36.7756,36.7471,36.7756,6941.0
2024-05-23 11:50:00,38.59,38.6,38.57,38.6,7398.0,36.7756,36.7852,36.7566,36.7852,7398.0
2024-05-23 11:55:00,38.59,38.63,38.59,38.6,16048.0,36.7756,36.8138,36.7756,36.7852,16048.0
2024-05-23 12:00:00,38.6,38.62,38.59,38.6,7793.0,36.7852,36.8042,36.7756,36.7852,7793.0
2024-05-23 12:05:00,38.61,38.61,38.53,38.55,12288.0,36.7947,36.7947,36.7185,36.7375,12288.0
2024-05-23 12:10:00,38.54,38.56,38.48,38.5,28426.0,36.728,36.7471,36.6708,36.6899,28426.0
2024-05-23 12:15:00,38.5,38.5,38.47,38.48,11008.0,36.6899,36.6899,36.6613,36.6708,11008.0
2024-05-23 12:20:00,38.47,38.5,38.47,38.49,20306.0,36.6613,36.6899,36.6613,36.6803,20306.0
2024-05-23 12:25:00,38.49,38.5,38.46,38.47,15854.0,36.6803,36.6899,36.6518,36.6613,15854.0
2024-05-23 12:30:00,38.47,38.5,38.46,38.47,20371.0,36.6613,36.6899,36.6518,36.6613,20371.0
2024-05-23 12:35:00,38.47,38.49,38.43,38.44,23767.0,36.6613,36.6803,36.6232,36.6327,23767.0
2024-05-23 12:40:00,38.44,38.44,38.37,38.38,60615.0,36.6327,36.6327,36.566,36.5755,60615.0
2024-05-23 12:45:00,38.37,38.37,38.32,38.34,60766.0,36.566,36.566,36.5183,36.5374,60766.0
2024-05-23 12:50:00,38.35,38.37,38.3,38.31,29531.0,36.5469,36.566,36.4993,36.5088,29531.0
2024-05-23 12:55:00,38.31,38.31,38.29,38.3,25041.0,36.5088,36.5088,36.4897,36.4993,25041.0
2024-05-23 13:00:00,38.31,38.31,38.27,38.29,14277.0,36.5088,36.5088,36.4707,36.4897,14277.0
2024-05-23 13:05:00,38.29,38.31,38.25,38.27,29628.0,36.4897,36.5088,36.4516,36.4707,29628.0
2024-05-23 13:10:00,38.27,38.28,38.22,38.22,25280.0,36.4707,36.4802,36.423,36.423,25280.0
2024-05-23 13:15:00,38.22,38.25,38.16,38.21,60156.0,36.423,36.4516,36.3659,36.4135,60156.0
2024-05-23 13:20:00,38.2,38.21,38.12,38.12,36097.0,36.404,36.4135,36.3277,36.3277,36097.0
2024-05-23 13:25:00,38.11,38.2,38.1,38.19,27297.0,36.3182,36.404,36.3087,36.3944,27297.0
2024-05-23 13:30:00,38.18,38.21,38.11,38.13,23206.0,36.3849,36.4135,36.3182,36.3373,23206.0
2024-05-23 13:35:00,38.13,38.14,38.03,38.04,31754.0,36.3373,36.3468,36.242,36.2515,31754.0
2024-05-23 13:40:00,38.04,38.1,37.97,38.0,42604.0,36.2515,36.3087,36.1848,36.2134,42604.0
2024-05-23 13:45:00,38.0,38.03,37.95,37.98,42509.0,36.2134,36.242,36.1657,36.1943,42509.0
2024-05-23 13:50:00,37.98,38.02,37.98,37.98,22305.0,36.1943,36.2324,36.1943,36.1943,22305.0
2024-05-23 13:55:00,37.98,37.99,37.88,37.89,44482.0,36.1943,36.2039,36.099,36.1086,44482.0
2024-05-23 14:00:00,37.89,37.9,37.8,37.81,32787.0,36.1086,36.1181,36.0228,36.0323,32787.0
2024-05-23 14:05:00,37.8,37.91,37.8,37.9,34717.0,36.0228,36.1276,36.0228,36.1181,34717.0
2024-05-23 14:10:00,37.91,37.94,37.86,37.86,36380.0,36.1276,36.1562,36.08,36.08,36380.0
2024-05-23 14:15:00,37.86,37.87,37.77,37.77,35589.0,36.08,36.0895,35.9942,35.9942,35589.0
2024-05-23 14:20:00,37.77,37.85,37.77,37.8,53105.0,35.9942,36.0704,35.9942,36.0228,53105.0
2024-05-23 14:25:00,37.8,37.86,37.8,37.84,30609.0,36.0228,36.08,36.0228,36.0609,30609.0
2024-05-23 14:30:00,37.84,37.89,37.82,37.88,10498.0,36.0609,36.1086,36.0418,36.099,10498.0
2024-05-23 14:35:00,37.88,37.97,37.87,37.96,22446.0,36.099,36.1848,36.0895,36.1753,22446.0
2024-05-23 14:40:00,37.97,38.02,37.95,38.02,30598.0,36.1848,36.2324,36.1657,36.2324,30598.0
2024-05-23 14:45:00,38.02,38.03,37.98,37.98,39544.0,36.2324,36.242,36.1943,36.1943,39544.0
2024-05-23 14:50:00,37.98,38.0,37.97,37.98,44709.0,36.1943,36.2134,36.1848,36.1943,44709.0
2024-05-23 14:55:00,37.98,38.02,37.97,37.99,46543.0,36.1943,36.2324,36.1848,36.2039,46543.0
2024-05-23 15:00:00,37.98,38.05,37.98,37.99,40855.0,36.1943,36.261,36.1943,36.2039,40855.0
2024-05-23 15:05:00,38.0,38.05,38.0,38.05,22747.0,36.2134,36.261,36.2134,36.261,22747.0
2024-05-23 15:10:00,38.05,38.05,37.99,38.02,35867.0,36.261,36.261,36.2039,36.2324,35867.0
2024-05-23 15:15:00,38.02,38.05,37.99,38.02,40381.0,36.2324,36.261,36.2039,36.2324,40381.0
2024-05-23 15:20:00,38.03,38.05,37.98,38.01,35426.0,36.242,36.261,36.1943,36.2229,35426.0
2024-05-23 15:25:00,38.01,38.07,38.0,38.05,36096.0,36.2229,36.2801,36.2134,36.261,36096.0
2024-05-23 15:30:00,38.06,38.11,38.06,38.09,46370.0,36.2706,36.3182,36.2706,36.2991,46370.0
2024-05-23 15:35:00,38.1,38.14,38.07,38.13,51327.0,36.3087,36.3468,36.2801,36.3373,51327.0
2024-05-23 15:40:00,38.13,38.14,38.07,38.11,61776.0,36.3373,36.3468,36.2801,36.3182,61776.0
2024-05-23 15:45:00,38.11,38.13,38.07,38.11,97936.0,36.3182,36.3373,36.2801,36.3182,97936.0
2024-05-23 15:50:00,38.12,38.22,38.12,38.22,208828.0,36.3277,36.423,36.3277,36.423,208828.0
2024-05-23 15:55:00,38.22,38.25,38.18,38.25,428947.0,36.423,36.4516,36.3849,36.4516,428947.0
2024-05-24 09:30:00,38.36,38.42,38.2,38.24,55528.0,36.5565,36.6136,36.404,36.4421,55528.0
2024-05-24 09:35:00,38.24,38.46,38.16,38.39,28442.0,36.4421,36.6518,36.3659,36.585,28442.0
2024-05-24 09:40:00,38.4,38.43,38.28,38.29,24078.0,36.5946,36.6232,36.4802,36.4897,24078.0
2024-05-24 09:45:00,38.3,38.32,38.27,38.3,18032.0,36.4993,36.5183,36.4707,36.4993,18032.0
2024-05-24 09:50:00,38.3,38.35,38.25,38.34,22008.0,36.4993,36.5469,36.4516,36.5374,22008.0
2024-05-24 09:55:00,38.34,38.4,38.34,38.36,22062.0,36.5374,36.5946,36.5374,36.5565,22062.0
2024-05-24 10:00:00,38.37,38.46,38.37,38.42,30896.0,36.566,36.6518,36.566,36.6136,30896.0
2024-05-24 10:05:00,38.41,38.44,38.32,38.33,28967.0,36.6041,36.6327,36.5183,36.5279,28967.0
2024-05-24 10:10:00,38.32,38.37,38.28,38.28,18861.0,36.5183,36.566,36.4802,36.4802,18861.0
2024-05-24 10:15:00,38.29,38.31,38.24,38.27,19325.0,36.4897,36.5088,36.4421,36.4707,19325.0
2024-05-24 10:20:00,38.27,38.29,38.25,38.28,28733.0,36.4707,36.4897,36.4516,36.4802,28733.0
2024-05-24 10:25:00,38.28,38.28,38.23,38.25,32404.0,36.4802,36.4802,36.4326,36.4516,32404.0
2024-05-24 10:30:00,38.25,38.27,38.23,38.25,18709.0,36.4516,36.4707,36.4326,36.4516,18709.0
2024-05-24 10:35:00,38.24,38.25,38.18,38.19,65784.0,36.4421,36.4516,36.3849,36.3944,65784.0
2024-05-24 10:40:00,38.19,38.19,38.12,38.12,19698.0,36.3944,36.3944,36.3277,36.3277,19698.0
2024-05-24 10:45:00,38.12,38.16,38.11,38.16,17099.0,36.3277,36.3659,36.3182,36.3659,17099.0
2024-05-24 10:50:00,38.16,38.2,38.15,38.18,14722.0,36.3659,36.404,36.3563,36.3849,14722.0
2024-05-24 10:55:00,38.17,38.21,38.17,38.2,21557.0,36.3754,36.4135,36.3754,36.404,21557.0
2024-05-24 11:00:00,38.2,38.27,38.17,38.26,19042.0,36.404,36.4707,36.3754,36.4612,19042.0
2024-05-24 11:05:00,38.26,38.29,38.24,38.27,25952.0,36.4612,36.4897,36.4421,36.4707,25952.0
2024-05-24 11:10:00,38.28,38.29,38.26,38.27,34600.0,36.4802,36.4897,36.4612,36.4707,34600.0
2024-05-24 11:15:00,38.27,38.28,38.26,38.27,31878.0,36.4707,36.4802,36.4612,36.4707,31878.0
2024-05-24 11:20:00,38.27,38.28,38.22,38.23,29917.0,36.4707,36.4802,36.423,36.4326,29917.0
2024-05-24 11:25:00,38.23,38.23,38.2,38.2,10257.0,36.4326,36.4326,36.404,36.404,10257.0
2024-05-24 11:30:00,38.2,38.23,38.2,38.23,9795.0,36.404,36.4326,36.404,36.4326,9795.0
2024-05-24 11:35:00,38.23,38.24,38.16,38.16,64174.0,36.4326,36.4421,36.3659,36.3659,64174.0
2024-05-24 11:40:00,38.17,38.18,38.13,38.13,17252.0,36.3754,36.3849,36.3373,36.3373,17252.0
2024-05-24 11:45:00,38.13,38.13,38.1,38.11,26741.0,36.3373,36.3373,36.3087,36.3182,26741.0
2024-05-24 11:50:00,38.11,38.15,38.11,38.15,19034.0,36.3182,36.3563,36.3182,36.3563,19034.0
2024-05-24 11:55:00,38.16,38.19,38.15,38.16,12073.0,36.3659,36.3944,36.3563,36.3659,12073.0
2024-05-24 12:00:00,38.16,38.18,38.15,38.18,15118.0,36.3659,36.3849,36.3563,36.3849,15118.0
2024-05-24 12:05:00,38.18,38.22,38.16,38.21,35466.0,36.3849,36.423,36.3659,36.4135,35466.0
2024-05-24 12:10:00,38.21,38.23,38.2,38.21,17611.0,36.4135,36.4326,36.404,36.4135,17611.0
2024-05-24 12:15:00,38.22,38.23,38.18,38.2,31969.0,36.423,36.4326,36.3849,36.404,31969.0
2024-05-24 12:20:00,38.21,38.22,38.19,38.2,20419.0,36.4135,36.423,36.3944,36.404,20419.0
2024-05-24 12:25:00,38.2,38.22,38.16,38.18,15225.0,36.404,36.423,36.3659,36.3849,15225.0
2024-05-24 12:30:00,38.19,38.19,38.16,38.17,15959.0,36.3944,36.3944,36.3659,36.3754,15959.0
2024-05-24 12:35:00,38.16,38.19,38.15,38.18,26493.0,36.3659,36.3944,36.3563,36.3849,26493.0
2024-05-24 12:40:00,38.18,38.18,38.16,38.16,9831.0,36.3849,36.3849,36.3659,36.3659,9831.0
2024-05-24 12:45:00,38.16,38.17,38.14,38.16,15540.0,36.3659,36.3754,36.3468,36.3659,15540.0
2024-05-24 12:50:00,38.16,38.17,38.14,38.15,12262.0,36.3659,36.3754,36.3468,36.3563,12262.0
2024-05-24 12:55:00,38.15,38.15,38.12,38.12,20350.0,36.3563,36.3563,36.3277,36.3277,20350.0
2024-05-24 13:00:00,38.13,38.14,38.11,38.11,9894.0,36.3373,36.3468,36.3182,36.3182,9894.0
2024-05-24 13:05:00,38.11,38.15,38.11,38.15,8179.0,36.3182,36.3563,36.3182,36.3563,8179.0
2024-05-24 13:10:00,38.15,38.19,38.14,38.19,22098.0,36.3563,36.3944,36.3468,36.3944,22098.0
2024-05-24 13:15:00,38.19,38.19,38.17,38.18,18119.0,36.3944,36.3944,36.3754,36.3849,18119.0
2024-05-24 13:20:00,38.19,38.19,38.16,38.18,9707.0,36.3944,36.3944,36.3659,36.3849,9707.0
2024-05-24 13:25:00,38.18,38.2,38.17,38.2,25474.0,36.3849,36.404,36.3754,36.404,25474.0
2024-05-24 13:30:00,38.2,38.21,38.18,38.2,17391.0,36.404,36.4135,36.3849,36.404,17391.0
2024-05-24 13:35:00,38.21,38.23,38.2,38.23,14422.0,36.4135,36.4326,36.404,36.4326,14422.0
2024-05-24 13:40:00,38.22,38.22,38.19,38.2,16173.0,36.423,36.423,36.3944,36.404,16173.0
2024-05-24 13:45:00,38.2,38.21,38.19,38.2,11018.0,36.404,36.4135,36.3944,36.404,11018.0
2024-05-24 13:50:00,38.2,38.21,38.2,38.21,13254.0,36.404,36.4135,36.404,36.4135,13254.0
2024-05-24 13:55:00,38.2,38.22,38.2,38.21,11963.0,36.404,36.423,36.404,36.4135,11963.0
2024-05-24 14:00:00,38.2,38.25,38.2,38.25,11113.0,36.404,36.4516,36.404,36.4516,11113.0
2024-05-24 14:05:00,38.25,38.26,38.23,38.25,31871.0,36.4516,36.4612,36.4326,36.4516,31871.0
2024-05-24 14:10:00,38.26,38.27,38.23,38.27,22645.0,36.4612,36.4707,36.4326,36.4707,22645.0
2024-05-24 14:15:00,38.27,38.27,38.24,38.24,9236.0,36.4707,36.4707,36.4421,36.4421,9236.0
2024-05-24 14:20:00,38.24,38.25,38.21,38.21,13821.0,36.4421,36.4516,36.4135,36.4135,13821.0
2024-05-24 14:25:00,38.2,38.2,38.17,38.18,9135.0,36.404,36.404,36.3754,36.3849,9135.0
2024-05-24 14:30:00,38.18,38.2,38.17,38.2,17173.0,36.3849,36.404,36.3754,36.404,17173.0
2024-05-24 14:35:00,38.22,38.28,38.21,38.27,13740.0,36.423,36.4802,36.4135,36.4707,13740.0
2024-05-24 14:40:00,38.28,38.31,38.27,38.29,13390.0,36.4802,36.5088,36.4707,36.4897,13390.0
2024-05-24 14:45:00,38.3,38.32,38.29,38.29,17205.0,36.4993,36.5183,36.4897,36.4897,17205.0
2024-05-24 14:50:00,38.3,38.3,38.27,38.27,13177.0,36.4993,36.4993,36.4707,36.4707,13177.0
2024-05-24 14:55:00,38.27,38.28,38.25,38.25,17379.0,36.4707,36.4802,36.4516,36.4516,17379.0
2024-05-24 15:00:00,38.25,38.25,38.19,38.21,16613.0,36.4516,36.4516,36.3944,36.4135,16613.0
2024-05-24 15:05:00,38.22,38.27,38.21,38.25,12709.0,36.423,36.4707,36.4135,36.4516,12709.0
2024-05-24 15:10:00,38.25,38.26,38.24,38.25,8137.0,36.4516,36.4612,36.4421,36.4516,8137.0
2024-05-24 15:15:00,38.25,38.28,38.24,38.27,14407.0,36.4516,36.4802,36.4421,36.4707,14407.0
2024-05-24 15:20:00,38.27,38.29,38.26,38.29,14693.0,36.4707,36.4897,36.4612,36.4897,14693.0
2024-05-24 15:25:00,38.29,38.29,38.25,38.26,18773.0,36.4897,36.4897,36.4516,36.4612,18773.0
2024-05-24 15:30:00,38.26,38.31,38.24,38.3,32998.0,36.4612,36.5088,36.4421,36.4993,32998.0
2024-05-24 15:35:00,38.29,38.35,38.29,38.33,84822.0,36.4897,36.5469,36.4897,36.5279,84822.0
2024-05-24 15:40:00,38.32,38.33,38.26,38.27,53539.0,36.5183,36.5279,36.4612,36.4707,53539.0
2024-05-24 15:45:00,38.27,38.29,38.23,38.23,67413.0,36.4707,36.4897,36.4326,36.4326,67413.0
2024-05-24 15:50:00,38.23,38.37,38.23,38.37,119911.0,36.4326,36.566,36.4326,36.566,119911.0
2024-05-24 15:55:00,38.36,38.41,38.32,38.4,207596.0,36.5565,36.6041,36.5183,36.5946,207596.0
2024-05-28 09:30:00,38.46,38.49,38.38,38.45,81409.0,36.6518,36.6803,36.5755,36.6422,81409.0
2024-05-28 09:35:00,38.43,38.47,38.2,38.25,29848.0,36.6232,36.6613,36.404,36.4516,29848.0
2024-05-28 09:40:00,38.25,38.31,38.15,38.29,97985.0,36.4516,36.5088,36.3563,36.4897,97985.0
2024-05-28 09:45:00,38.29,38.39,38.24,38.36,28800.0,36.4897,36.585,36.4421,36.5565,28800.0
2024-05-28 09:50:00,38.36,38.43,38.33,38.36,32464.0,36.5565,36.6232,36.5279,36.5565,32464.0
2024-05-28 09:55:00,38.37,38.37,38.27,38.3,17424.0,36.566,36.566,36.4707,36.4993,17424.0
2024-05-28 10:00:00,38.3,38.33,38.27,38.32,19167.0,36.4993,36.5279,36.4707,36.5183,19167.0
2024-05-28 10:05:00,38.32,38.33,38.2,38.22,29536.0,36.5183,36.5279,36.404,36.423,29536.0
2024-05-28 10:10:00,38.22,38.22,38.13,38.13,14636.0,36.423,36.423,36.3373,36.3373,14636.0
2024-05-28 10:15:00,38.13,38.2,38.11,38.18,23358.0,36.3373,36.404,36.3182,36.3849,23358.0
2024-05-28 10:20:00,38.18,38.22,38.17,38.21,26693.0,36.3849,36.423,36.3754,36.4135,26693.0
2024-05-28 10:25:00,38.2,38.23,38.17,38.18,38995.0,36.404,36.4326,36.3754,36.3849,38995.0
2024-05-28 10:30:00,38.17,38.19,38.14,38.17,21284.0,36.3754,36.3944,36.3468,36.3754,21284.0
2024-05-28 10:35:00,38.17,38.19,38.12,38.12,18316.0,36.3754,36.3944,36.3277,36.3277,18316.0
2024-05-28 10:40:00,38.13,38.14,38.1,38.1,20438.0,36.3373,36.3468,36.3087,36.3087,20438.0
2024-05-28 10:45:00,38.11,38.19,38.1,38.16,26036.0,36.3182,36.3944,36.3087,36.3659,26036.0
2024-05-28 10:50:00,38.17,38.18,38.1,38.12,49316.0,36.3754,36.3849,36.3087,36.3277,49316.0
2024-05-28 10:55:00,38.13,38.13,38.08,38.1,29582.0,36.3373,36.3373,36.2896,36.3087,29582.0
2024-05-28 11:00:00,38.09,38.11,38.06,38.08,20192.0,36.2991,36.3182,36.2706,36.2896,20192.0
2024-05-28 11:05:00,38.08,38.13,38.06,38.13,11173.0,36.2896,36.3373,36.2706,36.3373,11173.0
2024-05-28 11:10:00,38.13,38.18,38.11,38.16,16139.0,36.3373,36.3849,36.3182,36.3659,16139.0
2024-05-28 11:15:00,38.16,38.17,38.13,38.15,14356.0,36.3659,36.3754,36.3373,36.3563,14356.0
2024-05-28 11:20:00,38.15,38.2,38.14,38.2,13946.0,36.3563,36.404,36.3468,36.404,13946.0
2024-05-28 11:25:00,38.2,38.2,38.13,38.13,10363.0,36.404,36.404,36.3373,36.3373,10363.0
2024-05-28 11:30:00,38.14,38.16,38.11,38.12,12107.0,36.3468,36.3659,36.3182,36.3277,12107.0
2024-05-28 11:35:00,38.11,38.14,38.09,38.13,15115.0,36.3182,36.3468,36.2991,36.3373,15115.0
2024-05-28 11:40:00,38.13,38.13,38.08,38.09,48588.0,36.3373,36.3373,36.2896,36.2991,48588.0
2024-05-28 11:45:00,38.09,38.15,38.09,38.15,16784.0,36.2991,36.3563,36.2991,36.3563,16784.0
2024-05-28 11:50:00,38.14,38.21,38.13,38.21,39515.0,36.3468,36.4135,36.3373,36.4135,39515.0
2024-05-28 11:55:00,38.2,38.23,38.18,38.22,29012.0,36.404,36.4326,36.3849,36.423,29012.0
2024-05-28 12:00:00,38.22,38.24,38.18,38.19,23980.0,36.423,36.4421,36.3849,36.3944,23980.0
2024-05-28 12:05:00,38.19,38.21,38.15,38.16,18346.0,36.3944,36.4135,36.3563,36.3659,18346.0
2024-05-28 12:10:00,38.16,38.17,38.15,38.17,8620.0,36.3659,36.3754,36.3563,36.3754,8620.0
2024-05-28 12:15:00,38.16,38.17,38.14,38.14,15210.0,36.3659,36.3754,36.3468,36.3468,15210.0
2024-05-28 12:20:00,38.15,38.15,38.09,38.11,27721.0,36.3563,36.3563,36.2991,36.3182,27721.0
2024-05-28 12:25:00,38.1,38.11,38.08,38.09,12613.0,36.3087,36.3182,36.2896,36.2991,12613.0
2024-05-28 12:30:00,38.09,38.1,38.05,38.09,14199.0,36.2991,36.3087,36.261,36.2991,14199.0
2024-05-28 12:35:00,38.09,38.14,38.08,38.13,18977.0,36.2991,36.3468,36.2896,36.3373,18977.0
2024-05-28 12:40:00,38.13,38.16,38.12,38.12,20976.0,36.3373,36.3659,36.3277,36.3277,20976.0
2024-05-28 12:45:00,38.12,38.14,38.07,38.09,15129.0,36.3277,36.3468,36.2801,36.2991,15129.0
2024-05-28 12:50:00,38.08,38.09,38.07,38.07,13271.0,36.2896,36.2991,36.2801,36.2801,13271.0
2024-05-28 12:55:00,38.07,38.08,38.05,38.07,15300.0,36.2801,36.2896,36.261,36.2801,15300.0
2024-05-28 13:00:00,38.07,38.07,37.95,37.95,20177.0,36.2801,36.2801,36.1657,36.1657,20177.0
2024-05-28 13:05:00,37.96,38.04,37.96,38.04,10995.0,36.1753,36.2515,36.1753,36.2515,10995.0
2024-05-28 13:10:00,38.03,38.04,38.01,38.01,15850.0,36.242,36.2515,36.2229,36.2229,15850.0
2024-05-28 13:15:00,38.01,38.02,37.98,38.0,17692.0,36.2229,36.2324,36.1943,36.2134,17692.0
2024-05-28 13:20:00,37.99,38.0,37.96,37.98,19641.0,36.2039,36.2134,36.1753,36.1943,19641.0
2024-05-28 13:25:00,37.97,37.97,37.92,37.93,15807.0,36.1848,36.1848,36.1371,36.1467,15807.0
2024-05-28 13:30:00,37.92,37.95,37.9,37.94,19712.0,36.1371,36.1657,36.1181,36.1562,19712.0
2024-05-28 13:35:00,37.94,37.95,37.91,37.91,11032.0,36.1562,36.1657,36.1276,36.1276,11032.0
2024-05-28 13:40:00,37.91,37.92,37.86,37.89,44181.0,36.1276,36.1371,36.08,36.1086,44181.0
2024-05-28 13:45:00,37.88,37.88,37.82,37.83,30229.0,36.099,36.099,36.0418,36.0514,30229.0
2024-05-28 13:50:00,37.82,37.85,37.79,37.83,52735.0,36.0418,36.0704,36.0133,36.0514,52735.0
2024-05-28 13:55:00,37.83,37.86,37.8,37.85,18092.0,36.0514,36.08,36.0228,36.0704,18092.0
2024-05-28 14:00:00,37.84,37.85,37.78,37.8,47710.0,36.0609,36.0704,36.0037,36.0228,47710.0
2024-05-28 14:05:00,37.81,37.83,37.76,37.76,22656.0,36.0323,36.0514,35.9847,35.9847,22656.0
2024-05-28 14:10:00,37.77,37.79,37.75,37.76,29251.0,35.9942,36.0133,35.9751,35.9847,29251.0
2024-05-28 14:15:00,37.76,37.77,37.71,37.76,22762.0,35.9847,35.9942,35.937,35.9847,22762.0
2024-05-28 14:20:00,37.76,37.77,37.74,37.75,18967.0,35.9847,35.9942,35.9656,35.9751,18967.0
2024-05-28 14:25:00,37.74,37.75,37.66,37.68,64459.0,35.9656,35.9751,35.8894,35.9084,64459.0
2024-05-28 14:30:00,37.67,37.67,37.61,37.62,59337.0,35.8989,35.8989,35.8417,35.8512,59337.0
2024-05-28 14:35:00,37.62,37.62,37.58,37.6,96003.0,35.8512,35.8512,35.8131,35.8322,96003.0
2024-05-28 14:40:00,37.6,37.67,37.59,37.59,39342.0,35.8322,35.8989,35.8227,35.8227,39342.0
2024-05-28 14:45:00,37.6,37.63,37.58,37.63,35693.0,35.8322,35.8608,35.8131,35.8608,35693.0
2024-05-28 14:50:00,37.63,37.64,37.59,37.6,27361.0,35.8608,35.8703,35.8227,35.8322,27361.0
2024-05-28 14:55:00,37.6,37.65,37.6,37.64,24729.0,35.8322,35.8798,35.8322,35.8703,24729.0
2024-05-28 15:00:00,37.63,37.69,37.61,37.68,37944.0,35.8608,35.918,35.8417,35.9084,37944.0
2024-05-28 15:05:00,37.68,37.71,37.63,37.65,44959.0,35.9084,35.937,35.8608,35.8798,44959.0
2024-05-28 15:10:00,37.65,37.69,37.64,37.69,26635.0,35.8798,35.918,35.8703,35.918,26635.0
2024-05-28 15:15:00,37.68,37.69,37.64,37.67,65318.0,35.9084,35.918,35.8703,35.8989,65318.0
2024-05-28 15:20:00,37.68,37.69,37.65,37.66,28672.0,35.9084,35.918,35.8798,35.8894,28672.0
2024-05-28 15:25:00,37.66,37.73,37.66,37.66,37832.0,35.8894,35.9561,35.8894,35.8894,37832.0
2024-05-28 15:30:00,37.67,37.71,37.66,37.7,23640.0,35.8989,35.937,35.8894,35.9275,23640.0
2024-05-28 15:35:00,37.7,37.73,37.67,37.72,20566.0,35.9275,35.9561,35.8989,35.9465,20566.0
2024-05-28 15:40:00,37.73,37.75,37.7,37.72,35649.0,35.9561,35.9751,35.9275,35.9465,35649.0
2024-05-28 15:45:00,37.72,37.77,37.71,37.76,84728.0,35.9465,35.9942,35.937,35.9847,84728.0
2024-05-28 15:50:00,37.76,37.8,37.73,37.75,297673.0,35.9847,36.0228,35.9561,35.9751,297673.0
2024-05-28 15:55:00,37.75,37.77,37.72,37.75,557145.0,35.9751,35.9942,35.9465,35.9751,557145.0
2024-05-29 09:30:00,37.14,37.51,36.8,36.88,163615.0,35.3938,35.7464,35.0698,35.146,163615.0
2024-05-29 09:35:00,36.87,37.01,36.79,37.01,41663.0,35.1365,35.2699,35.0603,35.2699,41663.0
2024-05-29 09:40:00,37.0,37.08,36.89,36.99,30235.0,35.2604,35.3366,35.1556,35.2509,30235.0
2024-05-29 09:45:00,37.0,37.0,36.8,36.83,45230.0,35.2604,35.2604,35.0698,35.0984,45230.0
2024-05-29 09:50:00,36.82,36.92,36.81,36.9,41425.0,35.0889,35.1842,35.0793,35.1651,41425.0
2024-05-29 09:55:00,36.91,36.99,36.9,36.98,35095.0,35.1746,35.2509,35.1651,35.2413,35095.0
2024-05-29 10:00:00,36.98,37.05,36.93,36.95,38791.0,35.2413,35.308,35.1937,35.2127,38791.0
2024-05-29 10:05:00,36.95,36.97,36.91,36.91,21029.0,35.2127,35.2318,35.1746,35.1746,21029.0
2024-05-29 10:10:00,36.91,36.96,36.85,36.95,39255.0,35.1746,35.2223,35.1174,35.2127,39255.0
2024-05-29 10:15:00,36.95,37.0,36.93,37.0,44452.0,35.2127,35.2604,35.1937,35.2604,44452.0
2024-05-29 10:20:00,37.0,37.01,36.94,36.98,36250.0,35.2604,35.2699,35.2032,35.2413,36250.0
2024-05-29 10:25:00,36.98,37.02,36.93,36.94,56885.0,35.2413,35.2795,35.1937,35.2032,56885.0
2024-05-29 10:30:00,36.94,36.96,36.87,36.89,37428.0,35.2032,35.2223,35.1365,35.1556,37428.0
2024-05-29 10:35:00,36.9,36.97,36.9,36.97,44366.0,35.1651,35.2318,35.1651,35.2318,44366.0
2024-05-29 10:40:00,36.97,36.98,36.92,36.92,35223.0,35.2318,35.2413,35.1842,35.1842,35223.0
2024-05-29 10:45:00,36.91,36.94,36.89,36.9,57448.0,35.1746,35.2032,35.1556,35.1651,57448.0
2024-05-29 10:50:00,36.9,36.93,36.82,36.83,30807.0,35.1651,35.1937,35.0889,35.0984,30807.0
2024-05-29 10:55:00,36.83,36.88,36.82,36.87,59548.0,35.0984,35.146,35.0889,35.1365,59548.0
2024-05-29 11:00:00,36.87,36.92,36.82,36.91,75354.0,35.1365,35.1842,35.0889,35.1746,75354.0
2024-05-29 11:05:00,36.91,36.96,36.91,36.95,30075.0,35.1746,35.2223,35.1746,35.2127,30075.0
2024-05-29 11:10:00,36.95,36.96,36.91,36.94,27196.0,35.2127,35.2223,35.1746,35.2032,27196.0
2024-05-29 11:15:00,36.95,36.95,36.87,36.89,25182.0,35.2127,35.2127,35.1365,35.1556,25182.0
2024-05-29 11:20:00,36.89,36.95,36.87,36.92,45600.0,35.1556,35.2127,35.1365,35.1842,45600.0
2024-05-29 11:25:00,36.93,36.98,36.92,36.94,31071.0,35.1937,35.2413,35.1842,35.2032,31071.0
2024-05-29 11:30:00,36.95,36.97,36.91,36.97,42058.0,35.2127,35.2318,35.1746,35.2318,42058.0
2024-05-29 11:35:00,36.97,37.02,36.96,37.02,40251.0,35.2318,35.2795,35.2223,35.2795,40251.0
2024-05-29 11:40:00,37.03,37.04,36.98,37.04,28029.0,35.289,35.2985,35.2413,35.2985,28029.0
2024-05-29 11:45:00,37.04,37.04,37.0,37.02,26544.0,35.2985,35.2985,35.2604,35.2795,26544.0
2024-05-29 11:50:00,37.02,37.04,37.02,37.02,28455.0,35.2795,35.2985,35.2795,35.2795,28455.0
2024-05-29 11:55:00,37.02,37.03,36.99,37.02,34885.0,35.2795,35.289,35.2509,35.2795,34885.0
2024-05-29 12:00:00,37.02,37.02,36.98,36.99,24561.0,35.2795,35.2795,35.2413,35.2509,24561.0
2024-05-29 12:05:00,36.98,37.01,36.98,37.0,29896.0,35.2413,35.2699,35.2413,35.2604,29896.0
2024-05-29 12:10:00,37.0,37.02,36.99,37.01,14258.0,35.2604,35.2795,35.2509,35.2699,14258.0
2024-05-29 12:15:00,37.02,37.07,36.99,37.07,63224.0,35.2795,35.3271,35.2509,35.3271,63224.0
2024-05-29 12:20:00,37.07,37.11,37.07,37.09,32790.0,35.3271,35.3652,35.3271,35.3462,32790.0
2024-05-29 12:25:00,37.09,37.14,37.09,37.13,30078.0,35.3462,35.3938,35.3462,35.3843,30078.0
2024-05-29 12:30:00,37.13,37.14,37.1,37.11,25376.0,35.3843,35.3938,35.3557,35.3652,25376.0
2024-05-29 12:35:00,37.11,37.13,37.1,37.13,16048.0,35.3652,35.3843,35.3557,35.3843,16048.0
2024-05-29 12:40:00,37.13,37.13,37.08,37.09,32890.0,35.3843,35.3843,35.3366,35.3462,32890.0
2024-05-29 12:45:00,37.09,37.12,37.09,37.09,30470.0,35.3462,35.3748,35.3462,35.3462,30470.0
2024-05-29 12:50:00,37.09,37.15,37.09,37.13,38488.0,35.3462,35.4033,35.3462,35.3843,38488.0
2024-05-29 12:55:00,37.13,37.14,37.12,37.14,34051.0,35.3843,35.3938,35.3748,35.3938,34051.0
2024-05-29 13:00:00,37.14,37.16,37.06,37.08,51449.0,35.3938,35.4129,35.3176,35.3366,51449.0
2024-05-29 13:05:00,37.08,37.13,37.07,37.12,23256.0,35.3366,35.3843,35.3271,35.3748,23256.0
2024-05-29 13:10:00,37.12,37.13,37.11,37.11,31989.0,35.3748,35.3843,35.3652,35.3652,31989.0
2024-05-29 13:15:00,37.12,37.12,37.1,37.12,25678.0,35.3748,35.3748,35.3557,35.3748,25678.0
2024-05-29 13:20:00,37.12,37.17,37.11,37.15,46868.0,35.3748,35.4224,35.3652,35.4033,46868.0
2024-05-29 13:25:00,37.15,37.22,37.14,37.22,23192.0,35.4033,35.4701,35.3938,35.4701,23192.0
2024-05-29 13:30:00,37.22,37.22,37.18,37.19,24900.0,35.4701,35.4701,35.4319,35.4415,24900.0
2024-05-29 13:35:00,37.19,37.19,37.17,37.17,34137.0,35.4415,35.4415,35.4224,35.4224,34137.0
2024-05-29 13:40:00,37.16,37.18,37.15,37.16,37939.0,35.4129,35.4319,35.4033,35.4129,37939.0
2024-05-29 13:45:00,37.17,37.21,37.16,37.2,20568.0,35.4224,35.4605,35.4129,35.451,20568.0
2024-05-29 13:50:00,37.2,37.32,37.2,37.29,61194.0,35.451,35.5654,35.451,35.5368,61194.0
2024-05-29 13:55:00,37.29,37.35,37.28,37.3,22747.0,35.5368,35.5939,35.5272,35.5463,22747.0
2024-05-29 14:00:00,37.3,37.33,37.29,37.33,22920.0,35.5463,35.5749,35.5368,35.5749,22920.0
2024-05-29 14:05:00,37.32,37.36,37.32,37.34,24914.0,35.5654,35.6035,35.5654,35.5844,24914.0
2024-05-29 14:10:00,37.34,37.35,37.31,37.34,28379.0,35.5844,35.5939,35.5558,35.5844,28379.0
2024-05-29 14:15:00,37.34,37.34,37.29,37.29,21654.0,35.5844,35.5844,35.5368,35.5368,21654.0
2024-05-29 14:20:00,37.29,37.32,37.28,37.32,17743.0,35.5368,35.5654,35.5272,35.5654,17743.0
2024-05-29 14:25:00,37.32,37.33,37.3,37.3,15608.0,35.5654,35.5749,35.5463,35.5463,15608.0
2024-05-29 14:30:00,37.3,37.31,37.28,37.3,28135.0,35.5463,35.5558,35.5272,35.5463,28135.0
2024-05-29 14:35:00,37.31,37.34,37.29,37.34,22684.0,35.5558,35.5844,35.5368,35.5844,22684.0
2024-05-29 14:40:00,37.34,37.39,37.33,37.34,40147.0,35.5844,35.6321,35.5749,35.5844,40147.0
2024-05-29 14:45:00,37.33,37.33,37.26,37.26,18895.0,35.5749,35.5749,35.5082,35.5082,18895.0
2024-05-29 14:50:00,37.27,37.29,37.26,37.29,14296.0,35.5177,35.5368,35.5082,35.5368,14296.0
2024-05-29 14:55:00,37.29,37.32,37.28,37.32,28925.0,35.5368,35.5654,35.5272,35.5654,28925.0
2024-05-29 15:00:00,37.32,37.34,37.3,37.34,16269.0,35.5654,35.5844,35.5463,35.5844,16269.0
2024-05-29 15:05:00,37.34,37.36,37.33,37.34,27334.0,35.5844,35.6035,35.5749,35.5844,27334.0
2024-05-29 15:10:00,37.34,37.36,37.32,37.34,26516.0,35.5844,35.6035,35.5654,35.5844,26516.0
2024-05-29 15:15:00,37.34,37.37,37.33,37.37,33193.0,35.5844,35.613,35.5749,35.613,33193.0
2024-05-29 15:20:00,37.36,37.4,37.35,37.38,45399.0,35.6035,35.6416,35.5939,35.6225,45399.0
2024-05-29 15:25:00,37.39,37.42,37.37,37.38,58661.0,35.6321,35.6607,35.613,35.6225,58661.0
2024-05-29 15:30:00,37.37,37.43,37.35,37.41,57391.0,35.613,35.6702,35.5939,35.6511,57391.0
2024-05-29 15:35:00,37.41,37.43,37.38,37.43,51591.0,35.6511,35.6702,35.6225,35.6702,51591.0
2024-05-29 15:40:00,37.44,37.44,37.39,37.41,66334.0,35.6797,35.6797,35.6321,35.6511,66334.0
2024-05-29 15:45:00,37.41,37.44,37.4,37.41,84863.0,35.6511,35.6797,35.6416,35.6511,84863.0
2024-05-29 15:50:00,37.4,37.45,37.39,37.45,244358.0,35.6416,35.6892,35.6321,35.6892,244358.0
2024-05-29 15:55:00,37.45,37.48,37.42,37.47,550788.0,35.6892,35.7178,35.6607,35.7083,550788.0
2024-05-30 09:30:00,37.7,37.82,37.68,37.82,89062.0,35.9275,36.0418,35.9084,36.0418,89062.0
2024-05-30 09:35:00,37.83,37.86,37.59,37.61,41138.0,36.0514,36.08,35.8227,35.8417,41138.0
2024-05-30 09:40:00,37.61,37.62,37.46,37.47,25663.0,35.8417,35.8512,35.6988,35.7083,25663.0
2024-05-30 09:45:00,37.47,37.48,37.2,37.27,38534.0,35.7083,35.7178,35.451,35.5177,38534.0
2024-05-30 09:50:00,37.27,37.34,37.24,37.28,31128.0,35.5177,35.5844,35.4891,35.5272,31128.0
2024-05-30 09:55:00,37.28,37.42,37.28,37.42,21275.0,35.5272,35.6607,35.5272,35.6607,21275.0
2024-05-30 10:00:00,37.42,37.44,37.38,37.44,52227.0,35.6607,35.6797,35.6225,35.6797,52227.0
2024-05-30 10:05:00,37.44,37.49,37.4,37.47,26645.0,35.6797,35.7274,35.6416,35.7083,26645.0
2024-05-30 10:10:00,37.47,37.47,37.31,37.32,40561.0,35.7083,35.7083,35.5558,35.5654,40561.0
2024-05-30 10:15:00,37.32,37.4,37.32,37.35,18559.0,35.5654,35.6416,35.5654,35.5939,18559.0
2024-05-30 10:20:00,37.36,37.42,37.35,37.37,19770.0,35.6035,35.6607,35.5939,35.613,19770.0
2024-05-30 10:25:00,37.35,37.35,37.28,37.3,60834.0,35.5939,35.5939,35.5272,35.5463,60834.0
2024-05-30 10:30:00,37.3,37.3,37.17,37.22,163130.0,35.5463,35.5463,35.4224,35.4701,163130.0
2024-05-30 10:35:00,37.21,37.23,37.11,37.14,66093.0,35.4605,35.4796,35.3652,35.3938,66093.0
2024-05-30 10:40:00,37.13,37.21,37.08,37.09,196396.0,35.3843,35.4605,35.3366,35.3462,196396.0
2024-05-30 10:45:00,37.09,37.18,37.05,37.18,114929.0,35.3462,35.4319,35.308,35.4319,114929.0
2024-05-30 10:50:00,37.17,37.27,37.16,37.27,59814.0,35.4224,35.5177,35.4129,35.5177,59814.0
2024-05-30 10:55:00,37.27,37.28,37.13,37.18,102710.0,35.5177,35.5272,35.3843,35.4319,102710.0
2024-05-30 11:00:00,37.18,37.28,37.12,37.25,71109.0,35.4319,35.5272,35.3748,35.4986,71109.0
2024-05-30 11:05:00,37.25,37.29,37.23,37.27,57378.0,35.4986,35.5368,35.4796,35.5177,57378.0
2024-05-30 11:10:00,37.27,37.32,37.25,37.3,91140.0,35.5177,35.5654,35.4986,35.5463,91140.0
2024-05-30 11:15:00,37.3,37.37,37.26,37.36,34259.0,35.5463,35.613,35.5082,35.6035,34259.0
2024-05-30 11:20:00,37.36,37.42,37.36,37.4,49748.0,35.6035,35.6607,35.6035,35.6416,49748.0
2024-05-30 11:25:00,37.39,37.51,37.39,37.46,57440.0,35.6321,35.7464,35.6321,35.6988,57440.0
2024-05-30 11:30:00,37.47,37.47,37.37,37.4,43456.0,35.7083,35.7083,35.613,35.6416,43456.0
2024-05-30 11:35:00,37.4,37.4,37.33,37.38,34194.0,35.6416,35.6416,35.5749,35.6225,34194.0
2024-05-30 11:40:00,37.38,37.43,37.34,37.43,63805.0,35.6225,35.6702,35.5844,35.6702,63805.0
2024-05-30 11:45:00,37.43,37.44,37.35,37.36,52094.0,35.6702,35.6797,35.5939,35.6035,52094.0
2024-05-30 11:50:00,37.35,37.42,37.33,37.37,46243.0,35.5939,35.6607,35.5749,35.613,46243.0
2024-05-30 11:55:00,37.36,37.43,37.36,37.37,42088.0,35.6035,35.6702,35.6035,35.613,42088.0
2024-05-30 12:00:00,37.38,37.41,37.36,37.41,40205.0,35.6225,35.6511,35.6035,35.6511,40205.0
2024-05-30 12:05:00,37.41,37.45,37.4,37.43,41615.0,35.6511,35.6892,35.6416,35.6702,41615.0
2024-05-30 12:10:00,37.43,37.46,37.41,37.45,28765.0,35.6702,35.6988,35.6511,35.6892,28765.0
2024-05-30 12:15:00,37.46,37.48,37.45,37.47,53982.0,35.6988,35.7178,35.6892,35.7083,53982.0
2024-05-30 12:20:00,37.47,37.48,37.41,37.44,30416.0,35.7083,35.7178,35.6511,35.6797,30416.0
2024-05-30 12:25:00,37.45,37.45,37.37,37.39,67397.0,35.6892,35.6892,35.613,35.6321,67397.0
2024-05-30 12:30:00,37.39,37.4,37.36,37.37,27810.0,35.6321,35.6416,35.6035,35.613,27810.0
2024-05-30 12:35:00,37.37,37.39,37.32,37.36,29722.0,35.613,35.6321,35.5654,35.6035,29722.0
2024-05-30 12:40:00,37.37,37.38,37.36,37.36,21843.0,35.613,35.6225,35.6035,35.6035,21843.0
2024-05-30 12:45:00,37.37,37.38,37.33,37.36,38713.0,35.613,35.6225,35.5749,35.6035,38713.0
2024-05-30 12:50:00,37.36,37.41,37.35,37.38,37591.0,35.6035,35.6511,35.5939,35.6225,37591.0
2024-05-30 12:55:00,37.38,37.39,37.36,37.36,35240.0,35.6225,35.6321,35.6035,35.6035,35240.0
2024-05-30 13:00:00,37.37,37.39,37.34,37.36,42462.0,35.613,35.6321,35.5844,35.6035,42462.0
2024-05-30 13:05:00,37.36,37.4,37.36,37.37,36137.0,35.6035,35.6416,35.6035,35.613,36137.0
2024-05-30 13:10:00,37.37,37.37,37.34,37.36,38819.0,35.613,35.613,35.5844,35.6035,38819.0
2024-05-30 13:15:00,37.36,37.37,37.33,37.34,43593.0,35.6035,35.613,35.5749,35.5844,43593.0
2024-05-30 13:20:00,37.34,37.35,37.3,37.34,82504.0,35.5844,35.5939,35.5463,35.5844,82504.0
2024-05-30 13:25:00,37.34,37.34,37.3,37.32,37357.0,35.5844,35.5844,35.5463,35.5654,37357.0
2024-05-30 13:30:00,37.32,37.35,37.31,37.34,43663.0,35.5654,35.5939,35.5558,35.5844,43663.0
2024-05-30 13:35:00,37.34,37.35,37.31,37.32,56251.0,35.5844,35.5939,35.5558,35.5654,56251.0
2024-05-30 13:40:00,37.32,37.35,37.32,37.34,33176.0,35.5654,35.5939,35.5654,35.5844,33176.0
2024-05-30 13:45:00,37.34,37.35,37.3,37.32,37704.0,35.5844,35.5939,35.5463,35.5654,37704.0
2024-05-30 13:50:00,37.32,37.37,37.31,37.36,32765.0,35.5654,35.613,35.5558,35.6035,32765.0
2024-05-30 13:55:00,37.36,37.39,37.35,37.39,32995.0,35.6035,35.6321,35.5939,35.6321,32995.0
2024-05-30 14:00:00,37.39,37.4,37.36,37.38,48479.0,35.6321,35.6416,35.6035,35.6225,48479.0
2024-05-30 14:05:00,37.38,37.39,37.35,37.37,32375.0,35.6225,35.6321,35.5939,35.613,32375.0
2024-05-30 14:10:00,37.37,37.4,37.35,37.37,31526.0,35.613,35.6416,35.5939,35.613,31526.0
2024-05-30 14:15:00,37.38,37.38,37.31,37.33,55067.0,35.6225,35.6225,35.5558,35.5749,55067.0
2024-05-30 14:20:00,37.33,37.34,37.29,37.3,44318.0,35.5749,35.5844,35.5368,35.5463,44318.0
2024-05-30 14:25:00,37.3,37.37,37.3,37.37,45580.0,35.5463,35.613,35.5463,35.613,45580.0
2024-05-30 14:30:00,37.37,37.4,37.36,37.39,31755.0,35.613,35.6416,35.6035,35.6321,31755.0
2024-05-30 14:35:00,37.38,37.4,37.34,37.34,34038.0,35.6225,35.6416,35.5844,35.5844,34038.0
2024-05-30 14:40:00,37.34,37.37,37.33,37.35,28912.0,35.5844,35.613,35.5749,35.5939,28912.0
2024-05-30 14:45:00,37.36,37.4,37.35,37.37,45786.0,35.6035,35.6416,35.5939,35.613,45786.0
2024-05-30 14:50:00,37.37,37.39,37.36,37.38,40509.0,35.613,35.6321,35.6035,35.6225,40509.0
2024-05-30 14:55:00,37.38,37.38,37.35,37.36,34124.0,35.6225,35.6225,35.5939,35.6035,34124.0
2024-05-30 15:00:00,37.37,37.39,37.34,37.36,50271.0,35.613,35.6321,35.5844,35.6035,50271.0
2024-05-30 15:05:00,37.36,37.37,37.31,37.32,37877.0,35.6035,35.613,35.5558,35.5654,37877.0
2024-05-30 15:10:00,37.32,37.33,37.29,37.33,68964.0,35.5654,35.5749,35.5368,35.5749,68964.0
2024-05-30 15:15:00,37.33,37.35,37.3,37.34,55306.0,35.5749,35.5939,35.5463,35.5844,55306.0
2024-05-30 15:20:00,37.34,37.35,37.32,37.33,129009.0,35.5844,35.5939,35.5654,35.5749,129009.0
2024-05-30 15:25:00,37.34,37.38,37.33,37.35,81460.0,35.5844,35.6225,35.5749,35.5939,81460.0
2024-05-30 15:30:00,37.36,37.37,37.24,37.25,259073.0,35.6035,35.613,35.4891,35.4986,259073.0
2024-05-30 15:35:00,37.25,37.3,37.22,37.24,259346.0,35.4986,35.5463,35.4701,35.4891,259346.0
2024-05-30 15:40:00,37.24,37.27,37.17,37.18,231269.0,35.4891,35.5177,35.4224,35.4319,231269.0
2024-05-30 15:45:00,37.17,37.19,37.11,37.13,234807.0,35.4224,35.4415,35.3652,35.3843,234807.0
2024-05-30 15:50:00,37.13,37.14,37.08,37.12,370215.0,35.3843,35.3938,35.3366,35.3748,370215.0
2024-05-30 15:55:00,37.12,37.16,37.06,37.11,1119785.0,35.3748,35.4129,35.3176,35.3652,1119785.0
2024-05-31 09:30:00,37.35,37.52,37.32,37.44,120919.0,35.5939,35.7559,35.5654,35.6797,120919.0
2024-05-31 09:35:00,37.45,37.56,37.43,37.53,44589.0,35.6892,35.7941,35.6702,35.7655,44589.0
2024-05-31 09:40:00,37.53,37.6,37.48,37.48,42832.0,35.7655,35.8322,35.7178,35.7178,42832.0
2024-05-31 09:45:00,37.49,37.53,37.26,37.29,61397.0,35.7274,35.7655,35.5082,35.5368,61397.0
2024-05-31 09:50:00,37.3,37.42,37.29,37.32,57979.0,35.5463,35.6607,35.5368,35.5654,57979.0
2024-05-31 09:55:00,37.32,37.4,37.31,37.36,57254.0,35.5654,35.6416,35.5558,35.6035,57254.0
2024-05-31 10:00:00,37.36,37.43,37.35,37.37,51183.0,35.6035,35.6702,35.5939,35.613,51183.0
2024-05-31 10:05:00,37.37,37.38,37.3,37.31,51310.0,35.613,35.6225,35.5463,35.5558,51310.0
2024-05-31 10:10:00,37.31,37.32,37.21,37.22,63391.0,35.5558,35.5654,35.4605,35.4701,63391.0
2024-05-31 10:15:00,37.22,37.28,37.2,37.22,66334.0,35.4701,35.5272,35.451,35.4701,66334.0
2024-05-31 10:20:00,37.22,37.35,37.21,37.27,90206.0,35.4701,35.5939,35.4605,35.5177,90206.0
2024-05-31 10:25:00,37.27,37.34,37.26,37.29,60559.0,35.5177,35.5844,35.5082,35.5368,60559.0
2024-05-31 10:30:00,37.29,37.37,37.28,37.37,72429.0,35.5368,35.613,35.5272,35.613,72429.0
2024-05-31 10:35:00,37.37,37.42,37.35,37.35,69665.0,35.613,35.6607,35.5939,35.5939,69665.0
2024-05-31 10:40:00,37.35,37.39,37.32,37.34,85836.0,35.5939,35.6321,35.5654,35.5844,85836.0
2024-05-31 10:45:00,37.35,37.36,37.31,37.33,42121.0,35.5939,35.6035,35.5558,35.5749,42121.0
2024-05-31 10:50:00,37.33,37.34,37.29,37.33,73156.0,35.5749,35.5844,35.5368,35.5749,73156.0
2024-05-31 10:55:00,37.34,37.39,37.31,37.36,94200.0,35.5844,35.6321,35.5558,35.6035,94200.0
2024-05-31 11:00:00,37.36,37.38,37.3,37.32,57607.0,35.6035,35.6225,35.5463,35.5654,57607.0
2024-05-31 11:05:00,37.31,37.34,37.31,37.33,38090.0,35.5558,35.5844,35.5558,35.5749,38090.0
2024-05-31 11:10:00,37.34,37.38,37.33,37.37,35973.0,35.5844,35.6225,35.5749,35.613,35973.0
2024-05-31 11:15:00,37.37,37.4,37.27,37.28,45756.0,35.613,35.6416,35.5177,35.5272,45756.0
2024-05-31 11:20:00,37.27,37.35,37.26,37.35,71868.0,35.5177,35.5939,35.5082,35.5939,71868.0
2024-05-31 11:25:00,37.35,37.41,37.32,37.39,46670.0,35.5939,35.6511,35.5654,35.6321,46670.0
2024-05-31 11:30:00,37.39,37.4,37.36,37.39,34882.0,35.6321,35.6416,35.6035,35.6321,34882.0
2024-05-31 11:35:00,37.38,37.41,37.36,37.38,49922.0,35.6225,35.6511,35.6035,35.6225,49922.0
2024-05-31 11:40:00,37.38,37.39,37.33,37.34,26752.0,35.6225,35.6321,35.5749,35.5844,26752.0
2024-05-31 11:45:00,37.34,37.34,37.3,37.3,27336.0,35.5844,35.5844,35.5463,35.5463,27336.0
2024-05-31 11:50:00,37.3,37.33,37.28,37.3,45651.0,35.5463,35.5749,35.5272,35.5463,45651.0
2024-05-31 11:55:00,37.3,37.3,37.24,37.27,87993.0,35.5463,35.5463,35.4891,35.5177,87993.0
2024-05-31 12:00:00,37.27,37.27,37.21,37.25,52707.0,35.5177,35.5177,35.4605,35.4986,52707.0
2024-05-31 12:05:00,37.27,37.29,37.24,37.25,47464.0,35.5177,35.5368,35.4891,35.4986,47464.0
2024-05-31 12:10:00,37.25,37.28,37.23,37.25,83465.0,35.4986,35.5272,35.4796,35.4986,83465.0
2024-05-31 12:15:00,37.25,37.28,37.23,37.26,15454.0,35.4986,35.5272,35.4796,35.5082,15454.0
2024-05-31 12:20:00,37.27,37.29,37.25,37.28,31438.0,35.5177,35.5368,35.4986,35.5272,31438.0
2024-05-31 12:25:00,37.27,37.33,37.27,37.33,17675.0,35.5177,35.5749,35.5177,35.5749,17675.0
2024-05-31 12:30:00,37.33,37.35,37.31,37.34,21826.0,35.5749,35.5939,35.5558,35.5844,21826.0
2024-05-31 12:35:00,37.34,37.36,37.33,37.36,20871.0,35.5844,35.6035,35.5749,35.6035,20871.0
2024-05-31 12:40:00,37.35,37.37,37.29,37.3,38913.0,35.5939,35.613,35.5368,35.5463,38913.0
2024-05-31 12:45:00,37.31,37.32,37.25,37.27,80372.0,35.5558,35.5654,35.4986,35.5177,80372.0
2024-05-31 12:50:00,37.27,37.28,37.2,37.23,35194.0,35.5177,35.5272,35.451,35.4796,35194.0
2024-05-31 12:55:00,37.23,37.25,37.22,37.25,37222.0,35.4796,35.4986,35.4701,35.4986,37222.0
2024-05-31 13:00:00,37.24,37.3,37.23,37.28,30038.0,35.4891,35.5463,35.4796,35.5272,30038.0
2024-05-31 13:05:00,37.29,37.33,37.28,37.33,34133.0,35.5368,35.5749,35.5272,35.5749,34133.0
2024-05-31 13:10:00,37.33,37.36,37.32,37.34,26847.0,35.5749,35.6035,35.5654,35.5844,26847.0
2024-05-31 13:15:00,37.34,37.37,37.34,37.34,32270.0,35.5844,35.613,35.5844,35.5844,32270.0
2024-05-31 13:20:00,37.34,37.36,37.34,37.36,21922.0,35.5844,35.6035,35.5844,35.6035,21922.0
2024-05-31 13:25:00,37.36,37.37,37.33,37.35,20792.0,35.6035,35.613,35.5749,35.5939,20792.0
2024-05-31 13:30:00,37.35,37.38,37.35,37.36,22308.0,35.5939,35.6225,35.5939,35.6035,22308.0
2024-05-31 13:35:00,37.37,37.38,37.35,37.36,83267.0,35.613,35.6225,35.5939,35.6035,83267.0
2024-05-31 13:40:00,37.35,37.4,37.35,37.4,29946.0,35.5939,35.6416,35.5939,35.6416,29946.0
2024-05-31 13:45:00,37.4,37.41,37.38,37.39,24525.0,35.6416,35.6511,35.6225,35.6321,24525.0
2024-05-31 13:50:00,37.39,37.39,37.35,37.37,23717.0,35.6321,35.6321,35.5939,35.613,23717.0
2024-05-31 13:55:00,37.37,37.44,37.36,37.43,29644.0,35.613,35.6797,35.6035,35.6702,29644.0
2024-05-31 14:00:00,37.44,37.44,37.37,37.41,44191.0,35.6797,35.6797,35.613,35.6511,44191.0
2024-05-31 14:05:00,37.41,37.48,37.4,37.47,78231.0,35.6511,35.7178,35.6416,35.7083,78231.0
2024-05-31 14:10:00,37.47,37.51,37.45,37.47,57434.0,35.7083,35.7464,35.6892,35.7083,57434.0
2024-05-31 14:15:00,37.47,37.51,37.46,37.49,39512.0,35.7083,35.7464,35.6988,35.7274,39512.0
2024-05-31 14:20:00,37.49,37.5,37.48,37.5,35516.0,35.7274,35.7369,35.7178,35.7369,35516.0
2024-05-31 14:25:00,37.5,37.5,37.44,37.44,126141.0,35.7369,35.7369,35.6797,35.6797,126141.0
2024-05-31 14:30:00,37.45,37.47,37.41,37.41,46344.0,35.6892,35.7083,35.6511,35.6511,46344.0
2024-05-31 14:35:00,37.41,37.44,37.4,37.42,36151.0,35.6511,35.6797,35.6416,35.6607,36151.0
2024-05-31 14:40:00,37.42,37.43,37.39,37.41,27569.0,35.6607,35.6702,35.6321,35.6511,27569.0
2024-05-31 14:45:00,37.41,37.45,37.41,37.42,36005.0,35.6511,35.6892,35.6511,35.6607,36005.0
2024-05-31 14:50:00,37.43,37.45,37.42,37.44,34278.0,35.6702,35.6892,35.6607,35.6797,34278.0
2024-05-31 14:55:00,37.44,37.48,37.43,37.45,35653.0,35.6797,35.7178,35.6702,35.6892,35653.0
2024-05-31 15:00:00,37.45,37.47,37.41,37.43,31688.0,35.6892,35.7083,35.6511,35.6702,31688.0
2024-05-31 15:05:00,37.43,37.49,37.43,37.48,28258.0,35.6702,35.7274,35.6702,35.7178,28258.0
2024-05-31 15:10:00,37.48,37.53,37.48,37.52,55521.0,35.7178,35.7655,35.7178,35.7559,55521.0
2024-05-31 15:15:00,37.52,37.52,37.48,37.48,60406.0,35.7559,35.7559,35.7178,35.7178,60406.0
2024-05-31 15:20:00,37.48,37.49,37.46,37.48,46177.0,35.7178,35.7274,35.6988,35.7178,46177.0
2024-05-31 15:25:00,37.48,37.52,37.47,37.5,118901.0,35.7178,35.7559,35.7083,35.7369,118901.0
2024-05-31 15:30:00,37.49,37.53,37.48,37.48,64908.0,35.7274,35.7655,35.7178,35.7178,64908.0
2024-05-31 15:35:00,37.48,37.5,37.47,37.49,54180.0,35.7178,35.7369,35.7083,35.7274,54180.0
2024-05-31 15:40:00,37.5,37.59,37.49,37.58,102938.0,35.7369,35.8227,35.7274,35.8131,102938.0
2024-05-31 15:45:00,37.59,37.59,37.54,37.57,171428.0,35.8227,35.8227,35.775,35.8036,171428.0
2024-05-31 15:50:00,37.58,37.68,37.51,37.64,208753.0,35.8131,35.9084,35.7464,35.8703,208753.0
2024-05-31 15:55:00,37.63,37.78,37.61,37.74,922223.0,35.8608,36.0037,35.8417,35.9656,922223.0
2024-06-03 09:30:00,38.11,38.19,37.85,37.95,272607.0,36.3182,36.3944,36.0704,36.1657,272607.0
2024-06-03 09:35:00,37.95,38.01,37.62,37.88,83481.0,36.1657,36.2229,35.8512,36.099,83481.0
2024-06-03 09:40:00,37.88,37.95,37.78,37.89,76115.0,36.099,36.1657,36.0037,36.1086,76115.0
2024-06-03 09:45:00,37.89,37.92,37.72,37.73,86383.0,36.1086,36.1371,35.9465,35.9561,86383.0
2024-06-03 09:50:00,37.72,37.76,37.51,37.55,75910.0,35.9465,35.9847,35.7464,35.7845,75910.0
2024-06-03 09:55:00,37.55,37.57,37.46,37.57,49541.0,35.7845,35.8036,35.6988,35.8036,49541.0
2024-06-03 10:00:00,37.57,37.7,37.53,37.55,68654.0,35.8036,35.9275,35.7655,35.7845,68654.0
2024-06-03 10:05:00,37.55,37.66,37.47,37.47,40580.0,35.7845,35.8894,35.7083,35.7083,40580.0
2024-06-03 10:10:00,37.47,37.53,37.42,37.42,44776.0,35.7083,35.7655,35.6607,35.6607,44776.0
2024-06-03 10:15:00,37.43,37.54,37.4,37.54,72197.0,35.6702,35.775,35.6416,35.775,72197.0
2024-06-03 10:20:00,37.53,37.55,37.46,37.48,51670.0,35.7655,35.7845,35.6988,35.7178,51670.0
2024-06-03 10:25:00,37.5,37.52,37.49,37.5,14471.0,35.7369,35.7559,35.7274,35.7369,14471.0
2024-06-03 10:30:00,37.5,37.51,37.44,37.45,43743.0,35.7369,35.7464,35.6797,35.6892,43743.0
2024-06-03 10:35:00,37.45,37.53,37.34,37.39,64195.0,35.6892,35.7655,35.5844,35.6321,64195.0
2024-06-03 10:40:00,37.39,37.44,37.34,37.37,37906.0,35.6321,35.6797,35.5844,35.613,37906.0
2024-06-03 10:45:00,37.37,37.37,37.15,37.21,45972.0,35.613,35.613,35.4033,35.4605,45972.0
2024-06-03 10:50:00,37.22,37.25,37.15,37.18,48830.0,35.4701,35.4986,35.4033,35.4319,48830.0
2024-06-03 10:55:00,37.19,37.21,37.11,37.13,61600.0,35.4415,35.4605,35.3652,35.3843,61600.0
2024-06-03 11:00:00,37.13,37.22,37.03,37.15,112116.0,35.3843,35.4701,35.289,35.4033,112116.0
2024-06-03 11:05:00,37.15,37.15,37.07,37.09,112024.0,35.4033,35.4033,35.3271,35.3462,112024.0
2024-06-03 11:10:00,37.1,37.12,37.06,37.09,84045.0,35.3557,35.3748,35.3176,35.3462,84045.0
2024-06-03 11:15:00,37.09,37.09,36.98,37.0,53793.0,35.3462,35.3462,35.2413,35.2604,53793.0
2024-06-03 11:20:00,36.99,37.01,36.92,36.94,47318.0,35.2509,35.2699,35.1842,35.2032,47318.0
2024-06-03 11:25:00,36.95,37.06,36.95,37.04,46451.0,35.2127,35.3176,35.2127,35.2985,46451.0
2024-06-03 11:30:00,37.04,37.05,36.96,36.97,31296.0,35.2985,35.308,35.2223,35.2318,31296.0
2024-06-03 11:35:00,36.96,37.0,36.87,36.88,42970.0,35.2223,35.2604,35.1365,35.146,42970.0
2024-06-03 11:40:00,36.89,36.89,36.82,36.82,33953.0,35.1556,35.1556,35.0889,35.0889,33953.0
2024-06-03 11:45:00,36.82,36.96,36.81,36.95,128379.0,35.0889,35.2223,35.0793,35.2127,128379.0
2024-06-03 11:50:00,36.94,36.98,36.85,36.91,45580.0,35.2032,35.2413,35.1174,35.1746,45580.0
2024-06-03 11:55:00,36.91,36.94,36.86,36.92,44235.0,35.1746,35.2032,35.127,35.1842,44235.0
2024-06-03 12:00:00,36.93,36.98,36.9,36.91,32100.0,35.1937,35.2413,35.1651,35.1746,32100.0
2024-06-03 12:05:00,36.91,36.91,36.81,36.85,40164.0,35.1746,35.1746,35.0793,35.1174,40164.0
2024-06-03 12:10:00,36.86,36.92,36.83,36.86,42160.0,35.127,35.1842,35.0984,35.127,42160.0
2024-06-03 12:15:00,36.86,36.88,36.77,36.8,47142.0,35.127,35.146,35.0412,35.0698,47142.0
2024-06-03 12:20:00,36.8,36.92,36.79,36.91,135987.0,35.0698,35.1842,35.0603,35.1746,135987.0
2024-06-03 12:25:00,36.91,37.0,36.9,36.99,80694.0,35.1746,35.2604,35.1651,35.2509,80694.0
2024-06-03 12:30:00,36.98,37.02,36.88,36.91,54259.0,35.2413,35.2795,35.146,35.1746,54259.0
2024-06-03 12:35:00,36.92,36.92,36.85,36.9,91096.0,35.1842,35.1842,35.1174,35.1651,91096.0
2024-06-03 12:40:00,36.91,36.92,36.82,36.84,45512.0,35.1746,35.1842,35.0889,35.1079,45512.0
2024-06-03 12:45:00,36.83,36.87,36.82,36.87,36299.0,35.0984,35.1365,35.0889,35.1365,36299.0
2024-06-03 12:50:00,36.86,36.86,36.75,36.81,44367.0,35.127,35.127,35.0222,35.0793,44367.0
2024-06-03 12:55:00,36.8,36.87,36.8,36.86,31464.0,35.0698,35.1365,35.0698,35.127,31464.0
2024-06-03 13:00:00,36.87,36.87,36.81,36.85,33576.0,35.1365,35.1365,35.0793,35.1174,33576.0
2024-06-03 13:05:00,36.86,36.87,36.78,36.8,35351.0,35.127,35.1365,35.0507,35.0698,35351.0
2024-06-03 13:10:00,36.8,36.8,36.76,36.78,70884.0,35.0698,35.0698,35.0317,35.0507,70884.0
2024-06-03 13:15:00,36.78,36.86,36.77,36.86,58481.0,35.0507,35.127,35.0412,35.127,58481.0
2024-06-03 13:20:00,36.86,36.93,36.85,36.89,60544.0,35.127,35.1937,35.1174,35.1556,60544.0
2024-06-03 13:25:00,36.9,36.97,36.89,36.95,31133.0,35.1651,35.2318,35.1556,35.2127,31133.0
2024-06-03 13:30:00,36.95,37.01,36.95,36.95,23573.0,35.2127,35.2699,35.2127,35.2127,23573.0
2024-06-03 13:35:00,36.95,37.01,36.92,37.01,22484.0,35.2127,35.2699,35.1842,35.2699,22484.0
2024-06-03 13:40:00,37.01,37.05,36.98,36.98,30028.0,35.2699,35.308,35.2413,35.2413,30028.0
2024-06-03 13:45:00,36.98,37.02,36.98,36.98,21897.0,35.2413,35.2795,35.2413,35.2413,21897.0
2024-06-03 13:50:00,36.98,37.03,36.98,37.03,23733.0,35.2413,35.289,35.2413,35.289,23733.0
2024-06-03 13:55:00,37.02,37.03,36.98,37.01,31147.0,35.2795,35.289,35.2413,35.2699,31147.0
2024-06-03 14:00:00,37.01,37.06,36.98,37.05,38896.0,35.2699,35.3176,35.2413,35.308,38896.0
2024-06-03 14:05:00,37.05,37.09,37.04,37.07,41249.0,35.308,35.3462,35.2985,35.3271,41249.0
2024-06-03 14:10:00,37.08,37.08,37.0,37.01,37791.0,35.3366,35.3366,35.2604,35.2699,37791.0
2024-06-03 14:15:00,37.01,37.06,37.0,37.04,41902.0,35.2699,35.3176,35.2604,35.2985,41902.0
2024-06-03 14:20:00,37.04,37.06,37.0,37.02,26615.0,35.2985,35.3176,35.2604,35.2795,26615.0
2024-06-03 14:25:00,37.02,37.06,36.98,37.01,40240.0,35.2795,35.3176,35.2413,35.2699,40240.0
2024-06-03 14:30:00,37.02,37.11,37.02,37.1,27552.0,35.2795,35.3652,35.2795,35.3557,27552.0
2024-06-03 14:35:00,37.1,37.11,37.06,37.09,43519.0,35.3557,35.3652,35.3176,35.3462,43519.0
2024-06-03 14:40:00,37.09,37.11,37.03,37.05,41688.0,35.3462,35.3652,35.289,35.308,41688.0
2024-06-03 14:45:00,37.05,37.1,37.04,37.1,35929.0,35.308,35.3557,35.2985,35.3557,35929.0
2024-06-03 14:50:00,37.09,37.1,37.04,37.05,31122.0,35.3462,35.3557,35.2985,35.308,31122.0
2024-06-03 14:55:00,37.05,37.1,37.05,37.09,36131.0,35.308,35.3557,35.308,35.3462,36131.0
2024-06-03 15:00:00,37.08,37.14,37.07,37.11,40152.0,35.3366,35.3938,35.3271,35.3652,40152.0
2024-06-03 15:05:00,37.11,37.11,37.05,37.06,58695.0,35.3652,35.3652,35.308,35.3176,58695.0
2024-06-03 15:10:00,37.07,37.09,37.04,37.05,53558.0,35.3271,35.3462,35.2985,35.308,53558.0
2024-06-03 15:15:00,37.05,37.08,37.04,37.08,68183.0,35.308,35.3366,35.2985,35.3366,68183.0
2024-06-03 15:20:00,37.08,37.12,37.05,37.08,103508.0,35.3366,35.3748,35.308,35.3366,103508.0
2024-06-03 15:25:00,37.07,37.12,37.06,37.07,76886.0,35.3271,35.3748,35.3176,35.3271,76886.0
2024-06-03 15:30:00,37.06,37.1,37.03,37.07,67334.0,35.3176,35.3557,35.289,35.3271,67334.0
2024-06-03 15:35:00,37.07,37.11,37.04,37.07,67422.0,35.3271,35.3652,35.2985,35.3271,67422.0
2024-06-03 15:40:00,37.07,37.11,37.06,37.08,72537.0,35.3271,35.3652,35.3176,35.3366,72537.0
2024-06-03 15:45:00,37.08,37.14,37.06,37.11,143841.0,35.3366,35.3938,35.3176,35.3652,143841.0
2024-06-03 15:50:00,37.1,37.17,37.09,37.16,227936.0,35.3557,35.4224,35.3462,35.4129,227936.0
2024-06-03 15:55:00,37.16,37.17,37.09,37.13,546516.0,35.4129,35.4224,35.3462,35.3843,546516.0
2024-06-04 09:30:00,36.7,36.84,36.59,36.82,81447.0,34.9745,35.1079,34.8697,35.0889,81447.0
2024-06-04 09:35:00,36.8,36.86,36.66,36.68,101002.0,35.0698,35.127,34.9364,34.9554,101002.0
2024-06-04 09:40:00,36.69,36.99,36.69,36.97,81116.0,34.965,35.2509,34.965,35.2318,81116.0
2024-06-04 09:45:00,36.97,37.09,36.96,37.02,62218.0,35.2318,35.3462,35.2223,35.2795,62218.0
2024-06-04 09:50:00,37.03,37.06,36.92,36.95,44579.0,35.289,35.3176,35.1842,35.2127,44579.0
2024-06-04 09:55:00,36.96,37.06,36.92,37.06,32036.0,35.2223,35.3176,35.1842,35.3176,32036.0
2024-06-04 10:00:00,37.06,37.16,36.99,37.0,40821.0,35.3176,35.4129,35.2509,35.2604,40821.0
2024-06-04 10:05:00,37.0,37.0,36.89,36.9,39671.0,35.2604,35.2604,35.1556,35.1651,39671.0
2024-06-04 10:10:00,36.89,36.96,36.86,36.92,35620.0,35.1556,35.2223,35.127,35.1842,35620.0
2024-06-04 10:15:00,36.93,37.0,36.91,36.98,38084.0,35.1937,35.2604,35.1746,35.2413,38084.0
2024-06-04 10:20:00,36.98,37.01,36.94,36.94,36174.0,35.2413,35.2699,35.2032,35.2032,36174.0
2024-06-04 10:25:00,36.94,36.97,36.92,36.95,25936.0,35.2032,35.2318,35.1842,35.2127,25936.0
2024-06-04 10:30:00,36.95,37.02,36.94,37.0,48046.0,35.2127,35.2795,35.2032,35.2604,48046.0
2024-06-04 10:35:00,37.0,37.03,36.94,37.01,26577.0,35.2604,35.289,35.2032,35.2699,26577.0
2024-06-04 10:40:00,37.01,37.06,37.0,37.02,27340.0,35.2699,35.3176,35.2604,35.2795,27340.0
2024-06-04 10:45:00,37.01,37.01,36.85,36.88,43107.0,35.2699,35.2699,35.1174,35.146,43107.0
2024-06-04 10:50:00,36.88,36.88,36.79,36.8,31052.0,35.146,35.146,35.0603,35.0698,31052.0
2024-06-04 10:55:00,36.8,36.8,36.67,36.68,31943.0,35.0698,35.0698,34.9459,34.9554,31943.0
2024-06-04 11:00:00,36.68,36.72,36.66,36.68,52449.0,34.9554,34.9936,34.9364,34.9554,52449.0
2024-06-04 11:05:00,36.69,36.71,36.62,36.66,73231.0,34.965,34.984,34.8983,34.9364,73231.0
2024-06-04 11:10:00,36.66,36.67,36.61,36.65,48015.0,34.9364,34.9459,34.8887,34.9269,48015.0
2024-06-04 11:15:00,36.65,36.67,36.63,36.67,24454.0,34.9269,34.9459,34.9078,34.9459,24454.0
2024-06-04 11:20:00,36.66,36.67,36.61,36.62,24885.0,34.9364,34.9459,34.8887,34.8983,24885.0
2024-06-04 11:25:00,36.62,36.66,36.61,36.62,27967.0,34.8983,34.9364,34.8887,34.8983,27967.0
2024-06-04 11:30:00,36.62,36.65,36.58,36.59,35351.0,34.8983,34.9269,34.8601,34.8697,35351.0
2024-06-04 11:35:00,36.59,36.6,36.54,36.59,16225.0,34.8697,34.8792,34.822,34.8697,16225.0
2024-06-04 11:40:00,36.58,36.59,36.54,36.55,16104.0,34.8601,34.8697,34.822,34.8316,16104.0
2024-06-04 11:45:00,36.55,36.56,36.51,36.53,19034.0,34.8316,34.8411,34.7934,34.8125,19034.0
2024-06-04 11:50:00,36.54,36.55,36.49,36.54,48870.0,34.822,34.8316,34.7744,34.822,48870.0
2024-06-04 11:55:00,36.53,36.54,36.46,36.47,42925.0,34.8125,34.822,34.7458,34.7553,42925.0
2024-06-04 12:00:00,36.47,36.47,36.41,36.44,17994.0,34.7553,34.7553,34.6981,34.7267,17994.0
2024-06-04 12:05:00,36.44,36.45,36.39,36.41,23763.0,34.7267,34.7363,34.6791,34.6981,23763.0
2024-06-04 12:10:00,36.42,36.44,36.4,36.44,22902.0,34.7077,34.7267,34.6886,34.7267,22902.0
2024-06-04 12:15:00,36.44,36.46,36.41,36.45,37461.0,34.7267,34.7458,34.6981,34.7363,37461.0
2024-06-04 12:20:00,36.45,36.48,36.42,36.44,27624.0,34.7363,34.7648,34.7077,34.7267,27624.0
2024-06-04 12:25:00,36.43,36.48,36.43,36.48,26597.0,34.7172,34.7648,34.7172,34.7648,26597.0
2024-06-04 12:30:00,36.48,36.48,36.44,36.45,31088.0,34.7648,34.7648,34.7267,34.7363,31088.0
2024-06-04 12:35:00,36.45,36.47,36.41,36.43,22721.0,34.7363,34.7553,34.6981,34.7172,22721.0
2024-06-04 12:40:00,36.43,36.49,36.42,36.48,19438.0,34.7172,34.7744,34.7077,34.7648,19438.0
2024-06-04 12:45:00,36.48,36.51,36.47,36.49,18297.0,34.7648,34.7934,34.7553,34.7744,18297.0
2024-06-04 12:50:00,36.48,36.49,36.43,36.48,24272.0,34.7648,34.7744,34.7172,34.7648,24272.0
2024-06-04 12:55:00,36.48,36.51,36.48,36.49,12383.0,34.7648,34.7934,34.7648,34.7744,12383.0
2024-06-04 13:00:00,36.5,36.51,36.47,36.5,20742.0,34.7839,34.7934,34.7553,34.7839,20742.0
2024-06-04 13:05:00,36.5,36.5,36.44,36.47,19039.0,34.7839,34.7839,34.7267,34.7553,19039.0
2024-06-04 13:10:00,36.47,36.51,36.46,36.51,26029.0,34.7553,34.7934,34.7458,34.7934,26029.0
2024-06-04 13:15:00,36.5,36.52,36.5,36.51,16620.0,34.7839,34.803,34.7839,34.7934,16620.0
2024-06-04 13:20:00,36.51,36.53,36.5,36.52,78169.0,34.7934,34.8125,34.7839,34.803,78169.0
2024-06-04 13:25:00,36.52,36.53,36.5,36.53,23476.0,34.803,34.8125,34.7839,34.8125,23476.0
2024-06-04 13:30:00,36.54,36.54,36.47,36.49,35694.0,34.822,34.822,34.7553,34.7744,35694.0
2024-06-04 13:35:00,36.48,36.5,36.45,36.48,17567.0,34.7648,34.7839,34.7363,34.7648,17567.0
2024-06-04 13:40:00,36.48,36.5,36.47,36.48,20469.0,34.7648,34.7839,34.7553,34.7648,20469.0
2024-06-04 13:45:00,36.48,36.49,36.45,36.46,23838.0,34.7648,34.7744,34.7363,34.7458,23838.0
2024-06-04 13:50:00,36.46,36.46,36.42,36.44,23243.0,34.7458,34.7458,34.7077,34.7267,23243.0
2024-06-04 13:55:00,36.44,36.6,36.4,36.5,1053324.0,34.7267,34.8792,34.6886,34.7839,1053324.0
2024-06-04 14:00:00,36.49,36.53,36.46,36.52,43377.0,34.7744,34.8125,34.7458,34.803,43377.0
2024-06-04 14:05:00,36.51,36.59,36.48,36.58,127256.0,34.7934,34.8697,34.7648,34.8601,127256.0
2024-06-04 14:10:00,36.58,36.59,36.51,36.53,51356.0,34.8601,34.8697,34.7934,34.8125,51356.0
2024-06-04 14:15:00,36.54,36.65,36.52,36.59,112460.0,34.822,34.9269,34.803,34.8697,112460.0
2024-06-04 14:20:00,36.59,36.66,36.58,36.66,41700.0,34.8697,34.9364,34.8601,34.9364,41700.0
2024-06-04 14:25:00,36.66,36.67,36.57,36.58,32424.0,34.9364,34.9459,34.8506,34.8601,32424.0
2024-06-04 14:30:00,36.59,36.59,36.53,36.55,29178.0,34.8697,34.8697,34.8125,34.8316,29178.0
2024-06-04 14:35:00,36.55,36.63,36.55,36.6,263512.0,34.8316,34.9078,34.8316,34.8792,263512.0
2024-06-04 14:40:00,36.6,36.65,36.6,36.64,34287.0,34.8792,34.9269,34.8792,34.9173,34287.0
2024-06-04 14:45:00,36.64,36.67,36.63,36.65,65894.0,34.9173,34.9459,34.9078,34.9269,65894.0
2024-06-04 14:50:00,36.65,36.66,36.61,36.62,53821.0,34.9269,34.9364,34.8887,34.8983,53821.0
2024-06-04 14:55:00,36.62,36.64,36.59,36.59,63159.0,34.8983,34.9173,34.8697,34.8697,63159.0
2024-06-04 15:00:00,36.58,36.59,36.47,36.48,54746.0,34.8601,34.8697,34.7553,34.7648,54746.0
2024-06-04 15:05:00,36.47,36.52,36.45,36.5,34020.0,34.7553,34.803,34.7363,34.7839,34020.0
2024-06-04 15:10:00,36.51,36.53,36.49,36.51,30712.0,34.7934,34.8125,34.7744,34.7934,30712.0
2024-06-04 15:15:00,36.51,36.52,36.48,36.5,81563.0,34.7934,34.803,34.7648,34.7839,81563.0
2024-06-04 15:20:00,36.5,36.53,36.49,36.52,81868.0,34.7839,34.8125,34.7744,34.803,81868.0
2024-06-04 15:25:00,36.53,36.58,36.52,36.54,95869.0,34.8125,34.8601,34.803,34.822,95869.0
2024-06-04 15:30:00,36.54,36.6,36.52,36.57,64093.0,34.822,34.8792,34.803,34.8506,64093.0
2024-06-04 15:35:00,36.55,36.6,36.51,36.6,173265.0,34.8316,34.8792,34.7934,34.8792,173265.0
2024-06-04 15:40:00,36.6,36.6,36.56,36.59,111510.0,34.8792,34.8792,34.8411,34.8697,111510.0
2024-06-04 15:45:00,36.59,36.64,36.55,36.6,250656.0,34.8697,34.9173,34.8316,34.8792,250656.0
2024-06-04 15:50:00,36.6,36.68,36.58,36.64,219490.0,34.8792,34.9554,34.8601,34.9173,219490.0
2024-06-04 15:55:00,36.65,36.69,36.62,36.65,370082.0,34.9269,34.965,34.8983,34.9269,370082.0
2024-06-05 09:30:00,36.83,36.96,36.72,36.76,103510.0,35.0984,35.2223,34.9936,35.0317,103510.0
2024-06-05 09:35:00,36.73,36.89,36.54,36.64,58771.0,35.0031,35.1556,34.822,34.9173,58771.0
2024-06-05 09:40:00,36.64,36.74,36.57,36.7,85560.0,34.9173,35.0126,34.8506,34.9745,85560.0
2024-06-05 09:45:00,36.71,36.74,36.62,36.69,108222.0,34.984,35.0126,34.8983,34.965,108222.0
2024-06-05 09:50:00,36.69,36.72,36.61,36.63,50349.0,34.965,34.9936,34.8887,34.9078,50349.0
2024-06-05 09:55:00,36.63,36.7,36.59,36.68,34160.0,34.9078,34.9745,34.8697,34.9554,34160.0
2024-06-05 10:00:00,36.68,36.68,36.54,36.68,72361.0,34.9554,34.9554,34.822,34.9554,72361.0
2024-06-05 10:05:00,36.68,36.69,36.58,36.65,49437.0,34.9554,34.965,34.8601,34.9269,49437.0
2024-06-05 10:10:00,36.65,36.74,36.65,36.71,42943.0,34.9269,35.0126,34.9269,34.984,42943.0
2024-06-05 10:15:00,36.71,36.77,36.68,36.72,99524.0,34.984,35.0412,34.9554,34.9936,99524.0
2024-06-05 10:20:00,36.72,36.82,36.69,36.77,66604.0,34.9936,35.0889,34.965,35.0412,66604.0
2024-06-05 10:25:00,36.78,36.8,36.69,36.73,212844.0,35.0507,35.0698,34.965,35.0031,212844.0
2024-06-05 10:30:00,36.73,36.82,36.71,36.81,51293.0,35.0031,35.0889,34.984,35.0793,51293.0
2024-06-05 10:35:00,36.81,36.87,36.78,36.83,45137.0,35.0793,35.1365,35.0507,35.0984,45137.0
2024-06-05 10:40:00,36.83,36.86,36.7,36.8,85378.0,35.0984,35.127,34.9745,35.0698,85378.0
2024-06-05 10:45:00,36.8,36.85,36.79,36.83,40688.0,35.0698,35.1174,35.0603,35.0984,40688.0
2024-06-05 10:50:00,36.83,36.84,36.78,36.78,39763.0,35.0984,35.1079,35.0507,35.0507,39763.0
2024-06-05 10:55:00,36.78,36.8,36.77,36.79,20641.0,35.0507,35.0698,35.0412,35.0603,20641.0
2024-06-05 11:00:00,36.79,36.83,36.77,36.81,26976.0,35.0603,35.0984,35.0412,35.0793,26976.0
2024-06-05 11:05:00,36.81,36.82,36.76,36.77,25911.0,35.0793,35.0889,35.0317,35.0412,25911.0
2024-06-05 11:10:00,36.77,36.78,36.71,36.77,38700.0,35.0412,35.0507,34.984,35.0412,38700.0
2024-06-05 11:15:00,36.78,36.78,36.73,36.75,23634.0,35.0507,35.0507,35.0031,35.0222,23634.0
2024-06-05 11:20:00,36.75,36.76,36.71,36.74,24127.0,35.0222,35.0317,34.984,35.0126,24127.0
2024-06-05 11:25:00,36.75,36.79,36.73,36.79,42177.0,35.0222,35.0603,35.0031,35.0603,42177.0
2024-06-05 11:30:00,36.79,36.8,36.74,36.74,21409.0,35.0603,35.0698,35.0126,35.0126,21409.0
2024-06-05 11:35:00,36.74,36.76,36.73,36.76,24083.0,35.0126,35.0317,35.0031,35.0317,24083.0
2024-06-05 11:40:00,36.75,36.76,36.7,36.75,37531.0,35.0222,35.0317,34.9745,35.0222,37531.0
2024-06-05 11:45:00,36.75,36.78,36.74,36.76,19623.0,35.0222,35.0507,35.0126,35.0317,19623.0
2024-06-05 11:50:00,36.77,36.81,36.76,36.8,33728.0,35.0412,35.0793,35.0317,35.0698,33728.0
2024-06-05 11:55:00,36.8,36.8,36.73,36.73,26215.0,35.0698,35.0698,35.0031,35.0031,26215.0
2024-06-05 12:00:00,36.73,36.76,36.7,36.76,25802.0,35.0031,35.0317,34.9745,35.0317,25802.0
2024-06-05 12:05:00,36.76,36.76,36.72,36.72,29898.0,35.0317,35.0317,34.9936,34.9936,29898.0
2024-06-05 12:10:00,36.72,36.75,36.7,36.7,25904.0,34.9936,35.0222,34.9745,34.9745,25904.0
2024-06-05 12:15:00,36.7,36.71,36.67,36.69,46938.0,34.9745,34.984,34.9459,34.965,46938.0
2024-06-05 12:20:00,36.7,36.71,36.69,36.7,27647.0,34.9745,34.984,34.965,34.9745,27647.0
2024-06-05 12:25:00,36.7,36.72,36.67,36.7,55314.0,34.9745,34.9936,34.9459,34.9745,55314.0
2024-06-05 12:30:00,36.7,36.72,36.69,36.7,29456.0,34.9745,34.9936,34.965,34.9745,29456.0
2024-06-05 12:35:00,36.7,36.73,36.69,36.7,115646.0,34.9745,35.0031,34.965,34.9745,115646.0
2024-06-05 12:40:00,36.71,36.72,36.68,36.72,16355.0,34.984,34.9936,34.9554,34.9936,16355.0
2024-06-05 12:45:00,36.73,36.75,36.7,36.75,120355.0,35.0031,35.0222,34.9745,35.0222,120355.0
2024-06-05 12:50:00,36.74,36.74,36.63,36.66,33141.0,35.0126,35.0126,34.9078,34.9364,33141.0
2024-06-05 12:55:00,36.65,36.65,36.61,36.64,24919.0,34.9269,34.9269,34.8887,34.9173,24919.0
2024-06-05 13:00:00,36.64,36.64,36.62,36.64,23511.0,34.9173,34.9173,34.8983,34.9173,23511.0
2024-06-05 13:05:00,36.63,36.65,36.61,36.62,15043.0,34.9078,34.9269,34.8887,34.8983,15043.0
2024-06-05 13:10:00,36.62,36.64,36.6,36.62,26746.0,34.8983,34.9173,34.8792,34.8983,26746.0
2024-06-05 13:15:00,36.62,36.63,36.56,36.56,21823.0,34.8983,34.9078,34.8411,34.8411,21823.0
2024-06-05 13:20:00,36.56,36.57,36.54,36.57,32922.0,34.8411,34.8506,34.822,34.8506,32922.0
2024-06-05 13:25:00,36.57,36.6,36.55,36.59,24801.0,34.8506,34.8792,34.8316,34.8697,24801.0
2024-06-05 13:30:00,36.6,36.61,36.59,36.59,16472.0,34.8792,34.8887,34.8697,34.8697,16472.0
2024-06-05 13:35:00,36.59,36.61,36.58,36.6,28334.0,34.8697,34.8887,34.8601,34.8792,28334.0
2024-06-05 13:40:00,36.6,36.62,36.56,36.59,23144.0,34.8792,34.8983,34.8411,34.8697,23144.0
2024-06-05 13:45:00,36.58,36.59,36.57,36.57,26981.0,34.8601,34.8697,34.8506,34.8506,26981.0
2024-06-05 13:50:00,36.58,36.59,36.56,36.58,23891.0,34.8601,34.8697,34.8411,34.8601,23891.0
2024-06-05 13:55:00,36.58,36.59,36.57,36.58,17098.0,34.8601,34.8697,34.8506,34.8601,17098.0
2024-06-05 14:00:00,36.57,36.6,36.56,36.59,25370.0,34.8506,34.8792,34.8411,34.8697,25370.0
2024-06-05 14:05:00,36.59,36.62,36.58,36.62,32261.0,34.8697,34.8983,34.8601,34.8983,32261.0
2024-06-05 14:10:00,36.62,36.64,36.61,36.62,31615.0,34.8983,34.9173,34.8887,34.8983,31615.0
2024-06-05 14:15:00,36.62,36.63,36.56,36.59,49276.0,34.8983,34.9078,34.8411,34.8697,49276.0
2024-06-05 14:20:00,36.58,36.59,36.57,36.59,29152.0,34.8601,34.8697,34.8506,34.8697,29152.0
2024-06-05 14:25:00,36.59,36.62,36.58,36.62,20007.0,34.8697,34.8983,34.8601,34.8983,20007.0
2024-06-05 14:30:00,36.62,36.69,36.61,36.69,30132.0,34.8983,34.965,34.8887,34.965,30132.0
2024-06-05 14:35:00,36.69,36.7,36.64,36.66,28253.0,34.965,34.9745,34.9173,34.9364,28253.0
2024-06-05 14:40:00,36.65,36.67,36.65,36.66,25313.0,34.9269,34.9459,34.9269,34.9364,25313.0
2024-06-05 14:45:00,36.66,36.67,36.65,36.66,23232.0,34.9364,34.9459,34.9269,34.9364,23232.0
2024-06-05 14:50:00,36.66,36.67,36.65,36.66,19874.0,34.9364,34.9459,34.9269,34.9364,19874.0
2024-06-05 14:55:00,36.65,36.7,36.65,36.66,33354.0,34.9269,34.9745,34.9269,34.9364,33354.0
2024-06-05 15:00:00,36.65,36.7,36.64,36.69,31626.0,34.9269,34.9745,34.9173,34.965,31626.0
2024-06-05 15:05:00,36.69,36.7,36.64,36.65,24796.0,34.965,34.9745,34.9173,34.9269,24796.0
2024-06-05 15:10:00,36.65,36.65,36.63,36.64,32130.0,34.9269,34.9269,34.9078,34.9173,32130.0
2024-06-05 15:15:00,36.64,36.64,36.61,36.64,32795.0,34.9173,34.9173,34.8887,34.9173,32795.0
2024-06-05 15:20:00,36.63,36.68,36.63,36.68,81841.0,34.9078,34.9554,34.9078,34.9554,81841.0
2024-06-05 15:25:00,36.67,36.67,36.61,36.62,55500.0,34.9459,34.9459,34.8887,34.8983,55500.0
2024-06-05 15:30:00,36.62,36.62,36.58,36.62,59257.0,34.8983,34.8983,34.8601,34.8983,59257.0
2024-06-05 15:35:00,36.61,36.65,36.6,36.64,46956.0,34.8887,34.9269,34.8792,34.9173,46956.0
2024-06-05 15:40:00,36.64,36.64,36.56,36.56,84413.0,34.9173,34.9173,34.8411,34.8411,84413.0
2024-06-05 15:45:00,36.57,36.57,36.51,36.52,127625.0,34.8506,34.8506,34.7934,34.803,127625.0
2024-06-05 15:50:00,36.52,36.57,36.5,36.56,167123.0,34.803,34.8506,34.7839,34.8411,167123.0
2024-06-05 15:55:00,36.56,36.64,36.53,36.64,538722.0,34.8411,34.9173,34.8125,34.9173,538722.0
2024-06-06 09:30:00,36.63,36.7,36.54,36.57,50762.0,34.9078,34.9745,34.822,34.8506,50762.0
2024-06-06 09:35:00,36.55,36.66,36.48,36.51,29840.0,34.8316,34.9364,34.7648,34.7934,29840.0
2024-06-06 09:40:00,36.51,36.7,36.5,36.69,16254.0,34.7934,34.9745,34.7839,34.965,16254.0
2024-06-06 09:45:00,36.71,36.74,36.68,36.73,17332.0,34.984,35.0126,34.9554,35.0031,17332.0
2024-06-06 09:50:00,36.73,36.77,36.69,36.73,24424.0,35.0031,35.0412,34.965,35.0031,24424.0
2024-06-06 09:55:00,36.74,36.83,36.74,36.77,46470.0,35.0126,35.0984,35.0126,35.0412,46470.0
2024-06-06 10:00:00,36.78,36.79,36.62,36.63,18216.0,35.0507,35.0603,34.8983,34.9078,18216.0
2024-06-06 10:05:00,36.62,36.75,36.62,36.74,28796.0,34.8983,35.0222,34.8983,35.0126,28796.0
2024-06-06 10:10:00,36.74,36.75,36.65,36.65,21289.0,35.0126,35.0222,34.9269,34.9269,21289.0
2024-06-06 10:15:00,36.66,36.71,36.66,36.68,22249.0,34.9364,34.984,34.9364,34.9554,22249.0
2024-06-06 10:20:00,36.68,36.69,36.61,36.63,24797.0,34.9554,34.965,34.8887,34.9078,24797.0
2024-06-06 10:25:00,36.63,36.65,36.6,36.65,21021.0,34.9078,34.9269,34.8792,34.9269,21021.0
2024-06-06 10:30:00,36.65,36.65,36.57,36.59,21442.0,34.9269,34.9269,34.8506,34.8697,21442.0
2024-06-06 10:35:00,36.59,36.62,36.57,36.6,17955.0,34.8697,34.8983,34.8506,34.8792,17955.0
2024-06-06 10:40:00,36.6,36.61,36.57,36.59,29414.0,34.8792,34.8887,34.8506,34.8697,29414.0
2024-06-06 10:45:00,36.58,36.59,36.52,36.53,29592.0,34.8601,34.8697,34.803,34.8125,29592.0
2024-06-06 10:50:00,36.54,36.54,36.47,36.5,19262.0,34.822,34.822,34.7553,34.7839,19262.0
2024-06-06 10:55:00,36.5,36.52,36.49,36.5,10888.0,34.7839,34.803,34.7744,34.7839,10888.0
2024-06-06 11:00:00,36.51,36.54,36.49,36.5,10095.0,34.7934,34.822,34.7744,34.7839,10095.0
2024-06-06 11:05:00,36.5,36.53,36.46,36.52,33226.0,34.7839,34.8125,34.7458,34.803,33226.0
2024-06-06 11:10:00,36.51,36.55,36.51,36.54,16009.0,34.7934,34.8316,34.7934,34.822,16009.0
2024-06-06 11:15:00,36.54,36.57,36.52,36.56,10100.0,34.822,34.8506,34.803,34.8411,10100.0
2024-06-06 11:20:00,36.57,36.59,36.56,36.57,11616.0,34.8506,34.8697,34.8411,34.8506,11616.0
2024-06-06 11:25:00,36.57,36.59,36.54,36.58,14653.0,34.8506,34.8697,34.822,34.8601,14653.0
2024-06-06 11:30:00,36.57,36.61,36.57,36.59,15910.0,34.8506,34.8887,34.8506,34.8697,15910.0
2024-06-06 11:35:00,36.59,36.61,36.57,36.61,50447.0,34.8697,34.8887,34.8506,34.8887,50447.0
2024-06-06 11:40:00,36.61,36.61,36.56,36.56,22154.0,34.8887,34.8887,34.8411,34.8411,22154.0
2024-06-06 11:45:00,36.56,36.59,36.54,36.54,28077.0,34.8411,34.8697,34.822,34.822,28077.0
2024-06-06 11:50:00,36.54,36.55,36.52,36.53,24558.0,34.822,34.8316,34.803,34.8125,24558.0
2024-06-06 11:55:00,36.52,36.56,36.51,36.52,15008.0,34.803,34.8411,34.7934,34.803,15008.0
2024-06-06 12:00:00,36.52,36.53,36.46,36.46,16792.0,34.803,34.8125,34.7458,34.7458,16792.0
2024-06-06 12:05:00,36.46,36.47,36.43,36.45,19870.0,34.7458,34.7553,34.7172,34.7363,19870.0
2024-06-06 12:10:00,36.44,36.45,36.42,36.42,14137.0,34.7267,34.7363,34.7077,34.7077,14137.0
2024-06-06 12:15:00,36.43,36.43,36.39,36.39,22097.0,34.7172,34.7172,34.6791,34.6791,22097.0
2024-06-06 12:20:00,36.38,36.39,36.34,36.37,32555.0,34.6695,34.6791,34.6314,34.66,32555.0
2024-06-06 12:25:00,36.37,36.43,36.36,36.41,60367.0,34.66,34.7172,34.6505,34.6981,60367.0
2024-06-06 12:30:00,36.41,36.41,36.35,36.35,14383.0,34.6981,34.6981,34.641,34.641,14383.0
2024-06-06 12:35:00,36.35,36.36,36.33,36.34,20627.0,34.641,34.6505,34.6219,34.6314,20627.0
2024-06-06 12:40:00,36.34,36.35,36.31,36.34,19894.0,34.6314,34.641,34.6028,34.6314,19894.0
2024-06-06 12:45:00,36.35,36.35,36.28,36.3,30631.0,34.641,34.641,34.5742,34.5933,30631.0
2024-06-06 12:50:00,36.3,36.31,36.25,36.27,54000.0,34.5933,34.6028,34.5457,34.5647,54000.0
2024-06-06 12:55:00,36.26,36.27,36.25,36.25,16696.0,34.5552,34.5647,34.5457,34.5457,16696.0
2024-06-06 13:00:00,36.25,36.28,36.23,36.27,31556.0,34.5457,34.5742,34.5266,34.5647,31556.0
2024-06-06 13:05:00,36.27,36.33,36.25,36.33,21265.0,34.5647,34.6219,34.5457,34.6219,21265.0
2024-06-06 13:10:00,36.33,36.36,36.32,36.36,13583.0,34.6219,34.6505,34.6124,34.6505,13583.0
2024-06-06 13:15:00,36.35,36.36,36.35,36.36,18014.0,34.641,34.6505,34.641,34.6505,18014.0
2024-06-06 13:20:00,36.35,36.38,36.34,36.36,30413.0,34.641,34.6695,34.6314,34.6505,30413.0
2024-06-06 13:25:00,36.36,36.39,36.34,36.38,20214.0,34.6505,34.6791,34.6314,34.6695,20214.0
2024-06-06 13:30:00,36.39,36.42,36.36,36.41,61902.0,34.6791,34.7077,34.6505,34.6981,61902.0
2024-06-06 13:35:00,36.41,36.48,36.41,36.48,28443.0,34.6981,34.7648,34.6981,34.7648,28443.0
2024-06-06 13:40:00,36.48,36.5,36.46,36.47,18685.0,34.7648,34.7839,34.7458,34.7553,18685.0
2024-06-06 13:45:00,36.47,36.49,36.45,36.45,22135.0,34.7553,34.7744,34.7363,34.7363,22135.0
2024-06-06 13:50:00,36.45,36.49,36.45,36.48,23372.0,34.7363,34.7744,34.7363,34.7648,23372.0
2024-06-06 13:55:00,36.49,36.53,36.45,36.45,33062.0,34.7744,34.8125,34.7363,34.7363,33062.0
2024-06-06 14:00:00,36.45,36.47,36.37,36.37,72481.0,34.7363,34.7553,34.66,34.66,72481.0
2024-06-06 14:05:00,36.37,36.39,36.33,36.34,32333.0,34.66,34.6791,34.6219,34.6314,32333.0
2024-06-06 14:10:00,36.33,36.37,36.31,36.34,24688.0,34.6219,34.66,34.6028,34.6314,24688.0
2024-06-06 14:15:00,36.34,36.4,36.34,36.39,21164.0,34.6314,34.6886,34.6314,34.6791,21164.0
2024-06-06 14:20:00,36.39,36.42,36.37,36.39,31965.0,34.6791,34.7077,34.66,34.6791,31965.0
2024-06-06 14:25:00,36.39,36.4,36.37,36.4,22620.0,34.6791,34.6886,34.66,34.6886,22620.0
2024-06-06 14:30:00,36.39,36.42,36.37,36.41,16625.0,34.6791,34.7077,34.66,34.6981,16625.0
2024-06-06 14:35:00,36.41,36.44,36.39,36.4,20090.0,34.6981,34.7267,34.6791,34.6886,20090.0
2024-06-06 14:40:00,36.41,36.42,36.39,36.4,13836.0,34.6981,34.7077,34.6791,34.6886,13836.0
2024-06-06 14:45:00,36.4,36.44,36.38,36.44,21874.0,34.6886,34.7267,34.6695,34.7267,21874.0
2024-06-06 14:50:00,36.44,36.51,36.43,36.5,41211.0,34.7267,34.7934,34.7172,34.7839,41211.0
2024-06-06 14:55:00,36.51,36.51,36.47,36.48,21215.0,34.7934,34.7934,34.7553,34.7648,21215.0
2024-06-06 15:00:00,36.48,36.48,36.45,36.46,22834.0,34.7648,34.7648,34.7363,34.7458,22834.0
2024-06-06 15:05:00,36.46,36.5,36.46,36.5,26522.0,34.7458,34.7839,34.7458,34.7839,26522.0
2024-06-06 15:10:00,36.49,36.54,36.49,36.49,29225.0,34.7744,34.822,34.7744,34.7744,29225.0
2024-06-06 15:15:00,36.5,36.51,36.47,36.48,33215.0,34.7839,34.7934,34.7553,34.7648,33215.0
2024-06-06 15:20:00,36.48,36.48,36.45,36.46,25997.0,34.7648,34.7648,34.7363,34.7458,25997.0
2024-06-06 15:25:00,36.45,36.5,36.45,36.48,29774.0,34.7363,34.7839,34.7363,34.7648,29774.0
2024-06-06 15:30:00,36.47,36.47,36.39,36.4,42751.0,34.7553,34.7553,34.6791,34.6886,42751.0
2024-06-06 15:35:00,36.4,36.41,36.37,36.38,42004.0,34.6886,34.6981,34.66,34.6695,42004.0
2024-06-06 15:40:00,36.38,36.42,36.38,36.4,92374.0,34.6695,34.7077,34.6695,34.6886,92374.0
2024-06-06 15:45:00,36.4,36.44,36.36,36.43,154595.0,34.6886,34.7267,34.6505,34.7172,154595.0
2024-06-06 15:50:00,36.43,36.45,36.39,36.43,133273.0,34.7172,34.7363,34.6791,34.7172,133273.0
2024-06-06 15:55:00,36.42,36.44,36.39,36.43,287652.0,34.7077,34.7267,34.6791,34.7172,287652.0
2024-06-07 09:30:00,36.15,36.25,36.04,36.14,80683.0,34.4504,34.5457,34.3455,34.4408,80683.0
2024-06-07 09:35:00,36.14,36.27,36.09,36.26,28527.0,34.4408,34.5647,34.3932,34.5552,28527.0
2024-06-07 09:40:00,36.25,36.42,36.25,36.4,18958.0,34.5457,34.7077,34.5457,34.6886,18958.0
2024-06-07 09:45:00,36.4,36.44,36.35,36.41,27011.0,34.6886,34.7267,34.641,34.6981,27011.0
2024-06-07 09:50:00,36.41,36.47,36.35,36.37,51353.0,34.6981,34.7553,34.641,34.66,51353.0
2024-06-07 09:55:00,36.37,36.41,36.32,36.4,44287.0,34.66,34.6981,34.6124,34.6886,44287.0
2024-06-07 10:00:00,36.4,36.51,36.38,36.45,46061.0,34.6886,34.7934,34.6695,34.7363,46061.0
2024-06-07 10:05:00,36.45,36.45,36.37,36.38,18046.0,34.7363,34.7363,34.66,34.6695,18046.0
2024-06-07 10:10:00,36.37,36.39,36.34,36.37,32357.0,34.66,34.6791,34.6314,34.66,32357.0
2024-06-07 10:15:00,36.36,36.43,36.33,36.43,20090.0,34.6505,34.7172,34.6219,34.7172,20090.0
2024-06-07 10:20:00,36.43,36.52,36.41,36.51,21981.0,34.7172,34.803,34.6981,34.7934,21981.0
2024-06-07 10:25:00,36.51,36.51,36.47,36.48,26193.0,34.7934,34.7934,34.7553,34.7648,26193.0
2024-06-07 10:30:00,36.47,36.5,36.43,36.44,21039.0,34.7553,34.7839,34.7172,34.7267,21039.0
2024-06-07 10:35:00,36.44,36.55,36.43,36.53,37980.0,34.7267,34.8316,34.7172,34.8125,37980.0
2024-06-07 10:40:00,36.54,36.61,36.53,36.61,27165.0,34.822,34.8887,34.8125,34.8887,27165.0
2024-06-07 10:45:00,36.6,36.66,36.59,36.64,25800.0,34.8792,34.9364,34.8697,34.9173,25800.0
2024-06-07 10:50:00,36.64,36.64,36.53,36.54,17192.0,34.9173,34.9173,34.8125,34.822,17192.0
2024-06-07 10:55:00,36.54,36.55,36.47,36.47,46067.0,34.822,34.8316,34.7553,34.7553,46067.0
2024-06-07 11:00:00,36.47,36.5,36.42,36.48,27992.0,34.7553,34.7839,34.7077,34.7648,27992.0
2024-06-07 11:05:00,36.47,36.48,36.44,36.45,16050.0,34.7553,34.7648,34.7267,34.7363,16050.0
2024-06-07 11:10:00,36.45,36.49,36.45,36.48,20954.0,34.7363,34.7744,34.7363,34.7648,20954.0
2024-06-07 11:15:00,36.47,36.48,36.42,36.43,15001.0,34.7553,34.7648,34.7077,34.7172,15001.0
2024-06-07 11:20:00,36.42,36.45,36.41,36.43,15302.0,34.7077,34.7363,34.6981,34.7172,15302.0
2024-06-07 11:25:00,36.45,36.45,36.41,36.44,17143.0,34.7363,34.7363,34.6981,34.7267,17143.0
2024-06-07 11:30:00,36.43,36.45,36.4,36.41,13824.0,34.7172,34.7363,34.6886,34.6981,13824.0
2024-06-07 11:35:00,36.42,36.44,36.35,36.37,21179.0,34.7077,34.7267,34.641,34.66,21179.0
2024-06-07 11:40:00,36.38,36.39,36.37,36.38,13921.0,34.6695,34.6791,34.66,34.6695,13921.0
2024-06-07 11:45:00,36.38,36.4,36.37,36.39,34269.0,34.6695,34.6886,34.66,34.6791,34269.0
2024-06-07 11:50:00,36.39,36.41,36.36,36.36,46079.0,34.6791,34.6981,34.6505,34.6505,46079.0
2024-06-07 11:55:00,36.37,36.39,36.35,36.38,23331.0,34.66,34.6791,34.641,34.6695,23331.0
2024-06-07 12:00:00,36.38,36.39,36.34,36.37,17871.0,34.6695,34.6791,34.6314,34.66,17871.0
2024-06-07 12:05:00,36.37,36.4,36.35,36.39,33826.0,34.66,34.6886,34.641,34.6791,33826.0
2024-06-07 12:10:00,36.4,36.4,36.38,36.4,16515.0,34.6886,34.6886,34.6695,34.6886,16515.0
2024-06-07 12:15:00,36.4,36.42,36.39,36.4,20376.0,34.6886,34.7077,34.6791,34.6886,20376.0
2024-06-07 12:20:00,36.4,36.43,36.38,36.42,17039.0,34.6886,34.7172,34.6695,34.7077,17039.0
2024-06-07 12:25:00,36.42,36.46,36.42,36.45,13250.0,34.7077,34.7458,34.7077,34.7363,13250.0
2024-06-07 12:30:00,36.45,36.46,36.38,36.38,19244.0,34.7363,34.7458,34.6695,34.6695,19244.0
2024-06-07 12:35:00,36.38,36.38,36.34,36.35,24184.0,34.6695,34.6695,34.6314,34.641,24184.0
2024-06-07 12:40:00,36.35,36.35,36.33,36.35,20113.0,34.641,34.641,34.6219,34.641,20113.0
2024-06-07 12:45:00,36.34,36.35,36.32,36.34,16726.0,34.6314,34.641,34.6124,34.6314,16726.0
2024-06-07 12:50:00,36.34,36.37,36.33,36.37,13348.0,34.6314,34.66,34.6219,34.66,13348.0
2024-06-07 12:55:00,36.37,36.4,36.37,36.38,12176.0,34.66,34.6886,34.66,34.6695,12176.0
2024-06-07 13:00:00,36.38,36.38,36.3,36.3,27792.0,34.6695,34.6695,34.5933,34.5933,27792.0
2024-06-07 13:05:00,36.3,36.35,36.3,36.34,17753.0,34.5933,34.641,34.5933,34.6314,17753.0
2024-06-07 13:10:00,36.34,36.39,36.33,36.38,16489.0,34.6314,34.6791,34.6219,34.6695,16489.0
2024-06-07 13:15:00,36.38,36.4,36.38,36.39,18732.0,34.6695,34.6886,34.6695,34.6791,18732.0
2024-06-07 13:20:00,36.38,36.43,36.38,36.43,31226.0,34.6695,34.7172,34.6695,34.7172,31226.0
2024-06-07 13:25:00,36.43,36.43,36.39,36.4,24696.0,34.7172,34.7172,34.6791,34.6886,24696.0
2024-06-07 13:30:00,36.4,36.4,36.36,36.37,27056.0,34.6886,34.6886,34.6505,34.66,27056.0
2024-06-07 13:35:00,36.38,36.38,36.36,36.37,16811.0,34.6695,34.6695,34.6505,34.66,16811.0
2024-06-07 13:40:00,36.37,36.38,36.34,36.34,24545.0,34.66,34.6695,34.6314,34.6314,24545.0
2024-06-07 13:45:00,36.34,36.36,36.33,36.34,96830.0,34.6314,34.6505,34.6219,34.6314,96830.0
2024-06-07 13:50:00,36.35,36.38,36.35,36.37,22651.0,34.641,34.6695,34.641,34.66,22651.0
2024-06-07 13:55:00,36.36,36.38,36.34,36.34,19256.0,34.6505,34.6695,34.6314,34.6314,19256.0
2024-06-07 14:00:00,36.34,36.34,36.23,36.23,46668.0,34.6314,34.6314,34.5266,34.5266,46668.0
2024-06-07 14:05:00,36.23,36.25,36.21,36.25,20979.0,34.5266,34.5457,34.5075,34.5457,20979.0
2024-06-07 14:10:00,36.25,36.26,36.22,36.23,22806.0,34.5457,34.5552,34.5171,34.5266,22806.0
2024-06-07 14:15:00,36.23,36.27,36.23,36.26,12897.0,34.5266,34.5647,34.5266,34.5552,12897.0
2024-06-07 14:20:00,36.27,36.33,36.26,36.3,32241.0,34.5647,34.6219,34.5552,34.5933,32241.0
2024-06-07 14:25:00,36.31,36.33,36.28,36.3,110157.0,34.6028,34.6219,34.5742,34.5933,110157.0
2024-06-07 14:30:00,36.3,36.34,36.3,36.32,28752.0,34.5933,34.6314,34.5933,34.6124,28752.0
2024-06-07 14:35:00,36.32,36.35,36.31,36.31,25239.0,34.6124,34.641,34.6028,34.6028,25239.0
2024-06-07 14:40:00,36.31,36.33,36.3,36.3,20692.0,34.6028,34.6219,34.5933,34.5933,20692.0
2024-06-07 14:45:00,36.3,36.33,36.3,36.32,35751.0,34.5933,34.6219,34.5933,34.6124,35751.0
2024-06-07 14:50:00,36.31,36.32,36.28,36.31,28031.0,34.6028,34.6124,34.5742,34.6028,28031.0
2024-06-07 14:55:00,36.3,36.31,36.28,36.29,20273.0,34.5933,34.6028,34.5742,34.5838,20273.0
2024-06-07 15:00:00,36.28,36.31,36.25,36.3,22896.0,34.5742,34.6028,34.5457,34.5933,22896.0
2024-06-07 15:05:00,36.3,36.31,36.27,36.27,25819.0,34.5933,34.6028,34.5647,34.5647,25819.0
2024-06-07 15:10:00,36.27,36.28,36.2,36.22,40624.0,34.5647,34.5742,34.498,34.5171,40624.0
2024-06-07 15:15:00,36.22,36.26,36.21,36.24,62165.0,34.5171,34.5552,34.5075,34.5361,62165.0
2024-06-07 15:20:00,36.23,36.25,36.2,36.2,43697.0,34.5266,34.5457,34.498,34.498,43697.0
2024-06-07 15:25:00,36.2,36.23,36.19,36.23,45494.0,34.498,34.5266,34.4885,34.5266,45494.0
2024-06-07 15:30:00,36.22,36.26,36.2,36.24,56295.0,34.5171,34.5552,34.498,34.5361,56295.0
2024-06-07 15:35:00,36.24,36.24,36.2,36.22,41115.0,34.5361,34.5361,34.498,34.5171,41115.0
2024-06-07 15:40:00,36.22,36.22,36.18,36.2,66363.0,34.5171,34.5171,34.479,34.498,66363.0
2024-06-07 15:45:00,36.2,36.21,36.17,36.18,94074.0,34.498,34.5075,34.4694,34.479,94074.0
2024-06-07 15:50:00,36.17,36.25,36.15,36.25,190020.0,34.4694,34.5457,34.4504,34.5457,190020.0
2024-06-07 15:55:00,36.25,36.26,36.16,36.17,593313.0,34.5457,34.5552,34.4599,34.4694,593313.0
2024-06-10 09:30:00,35.74,35.78,35.45,35.52,165079.0,34.0596,34.0978,33.7833,33.85,165079.0
2024-06-10 09:35:00,35.49,35.54,35.42,35.48,54333.0,33.8214,33.869,33.7547,33.8119,54333.0
2024-06-10 09:40:00,35.48,35.66,35.38,35.66,58784.0,33.8119,33.9834,33.7166,33.9834,58784.0
2024-06-10 09:45:00,35.64,35.69,35.56,35.66,43862.0,33.9643,34.012,33.8881,33.9834,43862.0
2024-06-10 09:50:00,35.67,35.88,35.67,35.77,47538.0,33.9929,34.1931,33.9929,34.0882,47538.0
2024-06-10 09:55:00,35.77,35.85,35.68,35.84,39825.0,34.0882,34.1645,34.0025,34.1549,39825.0
2024-06-10 10:00:00,35.84,35.85,35.71,35.77,56121.0,34.1549,34.1645,34.031,34.0882,56121.0
2024-06-10 10:05:00,35.77,35.89,35.77,35.86,36210.0,34.0882,34.2026,34.0882,34.174,36210.0
2024-06-10 10:10:00,35.84,35.85,35.78,35.82,39506.0,34.1549,34.1645,34.0978,34.1359,39506.0
2024-06-10 10:15:00,35.83,35.92,35.83,35.9,24689.0,34.1454,34.2312,34.1454,34.2121,24689.0
2024-06-10 10:20:00,35.92,35.97,35.88,35.92,48281.0,34.2312,34.2788,34.1931,34.2312,48281.0
2024-06-10 10:25:00,35.92,35.93,35.86,35.87,48488.0,34.2312,34.2407,34.174,34.1835,48488.0
2024-06-10 10:30:00,35.88,35.95,35.84,35.93,54166.0,34.1931,34.2598,34.1549,34.2407,54166.0
2024-06-10 10:35:00,35.93,35.97,35.91,35.92,26891.0,34.2407,34.2788,34.2216,34.2312,26891.0
2024-06-10 10:40:00,35.92,35.93,35.86,35.91,34894.0,34.2312,34.2407,34.174,34.2216,34894.0
2024-06-10 10:45:00,35.91,35.95,35.86,35.89,50962.0,34.2216,34.2598,34.174,34.2026,50962.0
2024-06-10 10:50:00,35.87,35.93,35.87,35.91,19511.0,34.1835,34.2407,34.1835,34.2216,19511.0
2024-06-10 10:55:00,35.92,35.93,35.83,35.84,38850.0,34.2312,34.2407,34.1454,34.1549,38850.0
2024-06-10 11:00:00,35.84,35.85,35.79,35.85,23644.0,34.1549,34.1645,34.1073,34.1645,23644.0
2024-06-10 11:05:00,35.85,35.9,35.81,35.9,65781.0,34.1645,34.2121,34.1263,34.2121,65781.0
2024-06-10 11:10:00,35.9,35.92,35.87,35.91,120185.0,34.2121,34.2312,34.1835,34.2216,120185.0
2024-06-10 11:15:00,35.92,36.1,35.9,36.07,40606.0,34.2312,34.4027,34.2121,34.3741,40606.0
2024-06-10 11:20:00,36.08,36.13,36.03,36.11,27008.0,34.3837,34.4313,34.336,34.4122,27008.0
2024-06-10 11:25:00,36.1,36.15,36.08,36.11,27384.0,34.4027,34.4504,34.3837,34.4122,27384.0
2024-06-10 11:30:00,36.11,36.15,36.08,36.08,30082.0,34.4122,34.4504,34.3837,34.3837,30082.0
2024-06-10 11:35:00,36.09,36.12,36.05,36.06,26050.0,34.3932,34.4218,34.3551,34.3646,26050.0
2024-06-10 11:40:00,36.05,36.09,36.03,36.08,28279.0,34.3551,34.3932,34.336,34.3837,28279.0
2024-06-10 11:45:00,36.08,36.12,36.04,36.05,36020.0,34.3837,34.4218,34.3455,34.3551,36020.0
2024-06-10 11:50:00,36.05,36.17,36.04,36.15,31547.0,34.3551,34.4694,34.3455,34.4504,31547.0
2024-06-10 11:55:00,36.15,36.19,36.14,36.19,21439.0,34.4504,34.4885,34.4408,34.4885,21439.0
2024-06-10 12:00:00,36.19,36.21,36.17,36.2,20408.0,34.4885,34.5075,34.4694,34.498,20408.0
2024-06-10 12:05:00,36.2,36.2,36.17,36.2,27936.0,34.498,34.498,34.4694,34.498,27936.0
2024-06-10 12:10:00,36.2,36.21,36.17,36.19,37281.0,34.498,34.5075,34.4694,34.4885,37281.0
2024-06-10 12:15:00,36.2,36.22,36.18,36.18,29219.0,34.498,34.5171,34.479,34.479,29219.0
2024-06-10 12:20:00,36.18,36.18,36.15,36.16,21875.0,34.479,34.479,34.4504,34.4599,21875.0
2024-06-10 12:25:00,36.16,36.18,36.11,36.12,46364.0,34.4599,34.479,34.4122,34.4218,46364.0
2024-06-10 12:30:00,36.11,36.18,36.09,36.17,21737.0,34.4122,34.479,34.3932,34.4694,21737.0
2024-06-10 12:35:00,36.17,36.23,36.15,36.23,56178.0,34.4694,34.5266,34.4504,34.5266,56178.0
2024-06-10 12:40:00,36.23,36.26,36.22,36.26,12522.0,34.5266,34.5552,34.5171,34.5552,12522.0
2024-06-10 12:45:00,36.26,36.26,36.23,36.26,17397.0,34.5552,34.5552,34.5266,34.5552,17397.0
2024-06-10 12:50:00,36.26,36.26,36.21,36.23,17292.0,34.5552,34.5552,34.5075,34.5266,17292.0
2024-06-10 12:55:00,36.24,36.25,36.2,36.2,17870.0,34.5361,34.5457,34.498,34.498,17870.0
2024-06-10 13:00:00,36.2,36.21,36.18,36.2,106706.0,34.498,34.5075,34.479,34.498,106706.0
2024-06-10 13:05:00,36.2,36.23,36.19,36.2,29227.0,34.498,34.5266,34.4885,34.498,29227.0
2024-06-10 13:10:00,36.19,36.19,36.14,36.18,27962.0,34.4885,34.4885,34.4408,34.479,27962.0
2024-06-10 13:15:00,36.18,36.18,36.13,36.14,29887.0,34.479,34.479,34.4313,34.4408,29887.0
2024-06-10 13:20:00,36.14,36.27,36.14,36.25,87431.0,34.4408,34.5647,34.4408,34.5457,87431.0
2024-06-10 13:25:00,36.24,36.25,36.22,36.22,24926.0,34.5361,34.5457,34.5171,34.5171,24926.0
2024-06-10 13:30:00,36.22,36.26,36.22,36.25,17957.0,34.5171,34.5552,34.5171,34.5457,17957.0
2024-06-10 13:35:00,36.26,36.28,36.25,36.27,16063.0,34.5552,34.5742,34.5457,34.5647,16063.0
2024-06-10 13:40:00,36.27,36.3,36.26,36.27,21622.0,34.5647,34.5933,34.5552,34.5647,21622.0
2024-06-10 13:45:00,36.26,36.3,36.24,36.29,24428.0,34.5552,34.5933,34.5361,34.5838,24428.0
2024-06-10 13:50:00,36.29,36.29,36.22,36.23,24345.0,34.5838,34.5838,34.5171,34.5266,24345.0
2024-06-10 13:55:00,36.24,36.24,36.21,36.23,24482.0,34.5361,34.5361,34.5075,34.5266,24482.0
2024-06-10 14:00:00,36.23,36.23,36.18,36.19,34103.0,34.5266,34.5266,34.479,34.4885,34103.0
2024-06-10 14:05:00,36.2,36.2,36.15,36.19,47462.0,34.498,34.498,34.4504,34.4885,47462.0
2024-06-10 14:10:00,36.18,36.2,36.17,36.2,34088.0,34.479,34.498,34.4694,34.498,34088.0
2024-06-10 14:15:00,36.2,36.22,36.18,36.2,45371.0,34.498,34.5171,34.479,34.498,45371.0
2024-06-10 14:20:00,36.2,36.22,36.18,36.21,35422.0,34.498,34.5171,34.479,34.5075,35422.0
2024-06-10 14:25:00,36.21,36.26,36.2,36.22,22059.0,34.5075,34.5552,34.498,34.5171,22059.0
2024-06-10 14:30:00,36.21,36.24,36.19,36.24,28456.0,34.5075,34.5361,34.4885,34.5361,28456.0
2024-06-10 14:35:00,36.23,36.25,36.21,36.22,33572.0,34.5266,34.5457,34.5075,34.5171,33572.0
2024-06-10 14:40:00,36.21,36.23,36.2,36.22,20752.0,34.5075,34.5266,34.498,34.5171,20752.0
2024-06-10 14:45:00,36.21,36.22,36.19,36.2,39470.0,34.5075,34.5171,34.4885,34.498,39470.0
2024-06-10 14:50:00,36.2,36.24,36.19,36.2,67898.0,34.498,34.5361,34.4885,34.498,67898.0
2024-06-10 14:55:00,36.2,36.21,36.16,36.17,31303.0,34.498,34.5075,34.4599,34.4694,31303.0
2024-06-10 15:00:00,36.17,36.22,36.15,36.2,41041.0,34.4694,34.5171,34.4504,34.498,41041.0
2024-06-10 15:05:00,36.2,36.24,36.19,36.19,27540.0,34.498,34.5361,34.4885,34.4885,27540.0
2024-06-10 15:10:00,36.19,36.21,36.17,36.2,26162.0,34.4885,34.5075,34.4694,34.498,26162.0
2024-06-10 15:15:00,36.19,36.21,36.14,36.16,48924.0,34.4885,34.5075,34.4408,34.4599,48924.0
2024-06-10 15:20:00,36.16,36.2,36.15,36.19,43006.0,34.4599,34.498,34.4504,34.4885,43006.0
2024-06-10 15:25:00,36.18,36.22,36.17,36.2,37953.0,34.479,34.5171,34.4694,34.498,37953.0
2024-06-10 15:30:00,36.2,36.21,36.14,36.16,46583.0,34.498,34.5075,34.4408,34.4599,46583.0
2024-06-10 15:35:00,36.16,36.16,36.09,36.1,44324.0,34.4599,34.4599,34.3932,34.4027,44324.0
2024-06-10 15:40:00,36.1,36.12,36.06,36.08,48168.0,34.4027,34.4218,34.3646,34.3837,48168.0
2024-06-10 15:45:00,36.08,36.1,36.06,36.07,62936.0,34.3837,34.4027,34.3646,34.3741,62936.0
2024-06-10 15:50:00,36.06,36.07,35.98,36.01,155767.0,34.3646,34.3741,34.2884,34.3169,155767.0
2024-06-10 15:55:00,36.0,36.05,35.97,36.04,456895.0,34.3074,34.3551,34.2788,34.3455,456895.0
2024-06-11 09:30:00,35.71,35.85,35.39,35.39,75974.0,34.031,34.1645,33.7261,33.7261,75974.0
2024-06-11 09:35:00,35.37,35.58,35.33,35.54,36234.0,33.707,33.9072,33.6689,33.869,36234.0
2024-06-11 09:40:00,35.55,35.58,35.33,35.4,43366.0,33.8786,33.9072,33.6689,33.7356,43366.0
2024-06-11 09:45:00,35.4,35.43,35.32,35.41,118111.0,33.7356,33.7642,33.6594,33.7452,118111.0
2024-06-11 09:50:00,35.4,35.58,35.39,35.53,44220.0,33.7356,33.9072,33.7261,33.8595,44220.0
2024-06-11 09:55:00,35.52,35.58,35.5,35.53,128458.0,33.85,33.9072,33.8309,33.8595,128458.0
2024-06-11 10:00:00,35.53,35.53,35.3,35.31,55848.0,33.8595,33.8595,33.6403,33.6499,55848.0
2024-06-11 10:05:00,35.32,35.42,35.31,35.41,34365.0,33.6594,33.7547,33.6499,33.7452,34365.0
2024-06-11 10:10:00,35.41,35.47,35.34,35.46,34631.0,33.7452,33.8023,33.6784,33.7928,34631.0
2024-06-11 10:15:00,35.46,35.54,35.45,35.51,145625.0,33.7928,33.869,33.7833,33.8405,145625.0
2024-06-11 10:20:00,35.5,35.51,35.44,35.45,45275.0,33.8309,33.8405,33.7737,33.7833,45275.0
2024-06-11 10:25:00,35.46,35.55,35.43,35.48,79704.0,33.7928,33.8786,33.7642,33.8119,79704.0
2024-06-11 10:30:00,35.47,35.5,35.41,35.49,83729.0,33.8023,33.8309,33.7452,33.8214,83729.0
2024-06-11 10:35:00,35.5,35.51,35.41,35.42,54171.0,33.8309,33.8405,33.7452,33.7547,54171.0
2024-06-11 10:40:00,35.41,35.45,35.37,35.38,53056.0,33.7452,33.7833,33.707,33.7166,53056.0
2024-06-11 10:45:00,35.38,35.39,35.31,35.33,18365.0,33.7166,33.7261,33.6499,33.6689,18365.0
2024-06-11 10:50:00,35.34,35.45,35.34,35.45,99788.0,33.6784,33.7833,33.6784,33.7833,99788.0
2024-06-11 10:55:00,35.46,35.57,35.45,35.56,40244.0,33.7928,33.8976,33.7833,33.8881,40244.0
2024-06-11 11:00:00,35.56,35.64,35.54,35.54,53964.0,33.8881,33.9643,33.869,33.869,53964.0
2024-06-11 11:05:00,35.54,35.56,35.48,35.55,22570.0,33.869,33.8881,33.8119,33.8786,22570.0
2024-06-11 11:10:00,35.55,35.56,35.48,35.48,27667.0,33.8786,33.8881,33.8119,33.8119,27667.0
2024-06-11 11:15:00,35.47,35.53,35.46,35.52,32445.0,33.8023,33.8595,33.7928,33.85,32445.0
2024-06-11 11:20:00,35.51,35.59,35.51,35.57,30064.0,33.8405,33.9167,33.8405,33.8976,30064.0
2024-06-11 11:25:00,35.57,35.61,35.57,35.59,19363.0,33.8976,33.9357,33.8976,33.9167,19363.0
2024-06-11 11:30:00,35.59,35.64,35.59,35.62,22491.0,33.9167,33.9643,33.9167,33.9453,22491.0
2024-06-11 11:35:00,35.61,35.64,35.59,35.61,32399.0,33.9357,33.9643,33.9167,33.9357,32399.0
2024-06-11 11:40:00,35.61,35.64,35.58,35.59,29460.0,33.9357,33.9643,33.9072,33.9167,29460.0
2024-06-11 11:45:00,35.58,35.62,35.58,35.59,22804.0,33.9072,33.9453,33.9072,33.9167,22804.0
2024-06-11 11:50:00,35.58,35.61,35.57,35.59,26881.0,33.9072,33.9357,33.8976,33.9167,26881.0
2024-06-11 11:55:00,35.59,35.63,35.56,35.62,29249.0,33.9167,33.9548,33.8881,33.9453,29249.0
2024-06-11 12:00:00,35.61,35.61,35.54,35.55,17404.0,33.9357,33.9357,33.869,33.8786,17404.0
2024-06-11 12:05:00,35.55,35.56,35.52,35.54,23924.0,33.8786,33.8881,33.85,33.869,23924.0
2024-06-11 12:10:00,35.54,35.55,35.49,35.51,17962.0,33.869,33.8786,33.8214,33.8405,17962.0
2024-06-11 12:15:00,35.5,35.51,35.44,35.45,20963.0,33.8309,33.8405,33.7737,33.7833,20963.0
2024-06-11 12:20:00,35.46,35.48,35.43,35.44,39054.0,33.7928,33.8119,33.7642,33.7737,39054.0
2024-06-11 12:25:00,35.44,35.48,35.41,35.42,63286.0,33.7737,33.8119,33.7452,33.7547,63286.0
2024-06-11 12:30:00,35.42,35.46,35.41,35.45,27651.0,33.7547,33.7928,33.7452,33.7833,27651.0
2024-06-11 12:35:00,35.45,35.53,35.45,35.51,27327.0,33.7833,33.8595,33.7833,33.8405,27327.0
2024-06-11 12:40:00,35.51,35.55,35.49,35.52,20250.0,33.8405,33.8786,33.8214,33.85,20250.0
2024-06-11 12:45:00,35.52,35.53,35.43,35.44,27034.0,33.85,33.8595,33.7642,33.7737,27034.0
2024-06-11 12:50:00,35.45,35.45,35.4,35.4,18036.0,33.7833,33.7833,33.7356,33.7356,18036.0
2024-06-11 12:55:00,35.4,35.44,35.4,35.44,23463.0,33.7356,33.7737,33.7356,33.7737,23463.0
2024-06-11 13:00:00,35.43,35.48,35.34,35.41,47639.0,33.7642,33.8119,33.6784,33.7452,47639.0
2024-06-11 13:05:00,35.41,35.45,35.4,35.41,21256.0,33.7452,33.7833,33.7356,33.7452,21256.0
2024-06-11 13:10:00,35.42,35.45,35.4,35.41,27544.0,33.7547,33.7833,33.7356,33.7452,27544.0
2024-06-11 13:15:00,35.41,35.42,35.38,35.39,28061.0,33.7452,33.7547,33.7166,33.7261,28061.0
2024-06-11 13:20:00,35.39,35.39,35.31,35.32,48424.0,33.7261,33.7261,33.6499,33.6594,48424.0
2024-06-11 13:25:00,35.32,35.39,35.31,35.38,32819.0,33.6594,33.7261,33.6499,33.7166,32819.0
2024-06-11 13:30:00,35.39,35.43,35.38,35.43,19801.0,33.7261,33.7642,33.7166,33.7642,19801.0
2024-06-11 13:35:00,35.43,35.43,35.38,35.41,75623.0,33.7642,33.7642,33.7166,33.7452,75623.0
2024-06-11 13:40:00,35.41,35.51,35.36,35.5,151699.0,33.7452,33.8405,33.6975,33.8309,151699.0
2024-06-11 13:45:00,35.51,35.62,35.5,35.62,81345.0,33.8405,33.9453,33.8309,33.9453,81345.0
2024-06-11 13:50:00,35.62,35.8,35.61,35.79,158202.0,33.9453,34.1168,33.9357,34.1073,158202.0
2024-06-11 13:55:00,35.79,35.82,35.76,35.79,24870.0,34.1073,34.1359,34.0787,34.1073,24870.0
2024-06-11 14:00:00,35.79,35.79,35.74,35.77,26753.0,34.1073,34.1073,34.0596,34.0882,26753.0
2024-06-11 14:05:00,35.77,35.77,35.7,35.73,78687.0,34.0882,34.0882,34.0215,34.0501,78687.0
2024-06-11 14:10:00,35.73,35.8,35.71,35.79,48603.0,34.0501,34.1168,34.031,34.1073,48603.0
2024-06-11 14:15:00,35.79,35.79,35.74,35.75,52613.0,34.1073,34.1073,34.0596,34.0692,52613.0
2024-06-11 14:20:00,35.75,35.78,35.74,35.76,70019.0,34.0692,34.0978,34.0596,34.0787,70019.0
2024-06-11 14:25:00,35.77,35.77,35.72,35.77,48186.0,34.0882,34.0882,34.0406,34.0882,48186.0
2024-06-11 14:30:00,35.77,35.8,35.74,35.77,206078.0,34.0882,34.1168,34.0596,34.0882,206078.0
2024-06-11 14:35:00,35.76,35.81,35.71,35.77,51327.0,34.0787,34.1263,34.031,34.0882,51327.0
2024-06-11 14:40:00,35.78,35.78,35.69,35.69,50490.0,34.0978,34.0978,34.012,34.012,50490.0
2024-06-11 14:45:00,35.68,35.7,35.66,35.68,69897.0,34.0025,34.0215,33.9834,34.0025,69897.0
2024-06-11 14:50:00,35.68,35.71,35.65,35.68,26915.0,34.0025,34.031,33.9739,34.0025,26915.0
2024-06-11 14:55:00,35.68,35.71,35.66,35.7,119735.0,34.0025,34.031,33.9834,34.0215,119735.0
2024-06-11 15:00:00,35.7,35.75,35.7,35.71,76645.0,34.0215,34.0692,34.0215,34.031,76645.0
2024-06-11 15:05:00,35.72,35.72,35.68,35.69,26762.0,34.0406,34.0406,34.0025,34.012,26762.0
2024-06-11 15:10:00,35.7,35.71,35.67,35.7,30489.0,34.0215,34.031,33.9929,34.0215,30489.0
2024-06-11 15:15:00,35.7,35.73,35.68,35.7,40294.0,34.0215,34.0501,34.0025,34.0215,40294.0
2024-06-11 15:20:00,35.7,35.71,35.68,35.7,22221.0,34.0215,34.031,34.0025,34.0215,22221.0
2024-06-11 15:25:00,35.71,35.71,35.66,35.7,43341.0,34.031,34.031,33.9834,34.0215,43341.0
2024-06-11 15:30:00,35.69,35.69,35.59,35.66,38750.0,34.012,34.012,33.9167,33.9834,38750.0
2024-06-11 15:35:00,35.66,35.72,35.65,35.68,39484.0,33.9834,34.0406,33.9739,34.0025,39484.0
2024-06-11 15:40:00,35.68,35.73,35.66,35.71,152215.0,34.0025,34.0501,33.9834,34.031,152215.0
2024-06-11 15:45:00,35.7,35.71,35.63,35.64,89787.0,34.0215,34.031,33.9548,33.9643,89787.0
2024-06-11 15:50:00,35.63,35.74,35.59,35.74,252952.0,33.9548,34.0596,33.9167,34.0596,252952.0
2024-06-11 15:55:00,35.73,35.74,35.63,35.7,452065.0,34.0501,34.0596,33.9548,34.0215,452065.0
2024-06-12 09:30:00,36.44,36.7,36.44,36.65,288556.0,34.7267,34.9745,34.7267,34.9269,288556.0
2024-06-12 09:35:00,36.67,36.83,36.67,36.8,127770.0,34.9459,35.0984,34.9459,35.0698,127770.0
2024-06-12 09:40:00,36.8,36.93,36.7,36.8,197450.0,35.0698,35.1937,34.9745,35.0698,197450.0
2024-06-12 09:45:00,36.8,36.81,36.62,36.73,186489.0,35.0698,35.0793,34.8983,35.0031,186489.0
2024-06-12 09:50:00,36.73,36.79,36.66,36.74,83465.0,35.0031,35.0603,34.9364,35.0126,83465.0
2024-06-12 09:55:00,36.75,36.86,36.74,36.76,90269.0,35.0222,35.127,35.0126,35.0317,90269.0
2024-06-12 10:00:00,36.76,36.76,36.6,36.72,62798.0,35.0317,35.0317,34.8792,34.9936,62798.0
2024-06-12 10:05:00,36.72,36.74,36.54,36.62,166045.0,34.9936,35.0126,34.822,34.8983,166045.0
2024-06-12 10:10:00,36.62,36.73,36.61,36.68,45864.0,34.8983,35.0031,34.8887,34.9554,45864.0
2024-06-12 10:15:00,36.68,36.73,36.63,36.7,53627.0,34.9554,35.0031,34.9078,34.9745,53627.0
2024-06-12 10:20:00,36.7,36.79,36.67,36.77,53762.0,34.9745,35.0603,34.9459,35.0412,53762.0
2024-06-12 10:25:00,36.77,36.84,36.77,36.81,74851.0,35.0412,35.1079,35.0412,35.0793,74851.0
2024-06-12 10:30:00,36.8,36.92,36.78,36.91,180706.0,35.0698,35.1842,35.0507,35.1746,180706.0
2024-06-12 10:35:00,36.91,37.02,36.9,36.94,179047.0,35.1746,35.2795,35.1651,35.2032,179047.0
2024-06-12 10:40:00,36.94,36.94,36.76,36.77,58292.0,35.2032,35.2032,35.0317,35.0412,58292.0
2024-06-12 10:45:00,36.77,36.98,36.77,36.97,52425.0,35.0412,35.2413,35.0412,35.2318,52425.0
2024-06-12 10:50:00,36.97,37.01,36.93,36.96,37226.0,35.2318,35.2699,35.1937,35.2223,37226.0
2024-06-12 10:55:00,36.96,37.01,36.95,37.0,39673.0,35.2223,35.2699,35.2127,35.2604,39673.0
2024-06-12 11:00:00,36.99,37.02,36.95,37.01,21431.0,35.2509,35.2795,35.2127,35.2699,21431.0
2024-06-12 11:05:00,37.0,37.01,36.95,36.95,47334.0,35.2604,35.2699,35.2127,35.2127,47334.0
2024-06-12 11:10:00,36.95,36.96,36.83,36.9,36653.0,35.2127,35.2223,35.0984,35.1651,36653.0
2024-06-12 11:15:00,36.9,36.92,36.85,36.9,31317.0,35.1651,35.1842,35.1174,35.1651,31317.0
2024-06-12 11:20:00,36.9,36.94,36.86,36.89,48954.0,35.1651,35.2032,35.127,35.1556,48954.0
2024-06-12 11:25:00,36.88,36.96,36.85,36.95,31653.0,35.146,35.2223,35.1174,35.2127,31653.0
2024-06-12 11:30:00,36.95,37.0,36.93,37.0,35372.0,35.2127,35.2604,35.1937,35.2604,35372.0
2024-06-12 11:35:00,37.0,37.0,36.92,36.95,39477.0,35.2604,35.2604,35.1842,35.2127,39477.0
2024-06-12 11:40:00,36.95,36.99,36.94,36.98,35920.0,35.2127,35.2509,35.2032,35.2413,35920.0
2024-06-12 11:45:00,36.99,36.99,36.94,36.96,50658.0,35.2509,35.2509,35.2032,35.2223,50658.0
2024-06-12 11:50:00,36.97,37.04,36.93,37.03,65387.0,35.2318,35.2985,35.1937,35.289,65387.0
2024-06-12 11:55:00,37.02,37.06,36.95,36.98,52796.0,35.2795,35.3176,35.2127,35.2413,52796.0
2024-06-12 12:00:00,36.98,36.98,36.94,36.97,42004.0,35.2413,35.2413,35.2032,35.2318,42004.0
2024-06-12 12:05:00,36.97,36.98,36.93,36.98,55142.0,35.2318,35.2413,35.1937,35.2413,55142.0
2024-06-12 12:10:00,36.98,37.0,36.97,36.98,41801.0,35.2413,35.2604,35.2318,35.2413,41801.0
2024-06-12 12:15:00,36.98,37.03,36.98,37.01,22219.0,35.2413,35.289,35.2413,35.2699,22219.0
2024-06-12 12:20:00,37.0,37.05,37.0,37.04,43646.0,35.2604,35.308,35.2604,35.2985,43646.0
2024-06-12 12:25:00,37.03,37.05,36.98,36.99,20299.0,35.289,35.308,35.2413,35.2509,20299.0
2024-06-12 12:30:00,36.98,37.0,36.95,37.0,104094.0,35.2413,35.2604,35.2127,35.2604,104094.0
2024-06-12 12:35:00,37.0,37.08,36.98,37.02,29735.0,35.2604,35.3366,35.2413,35.2795,29735.0
2024-06-12 12:40:00,37.02,37.04,37.01,37.04,16032.0,35.2795,35.2985,35.2699,35.2985,16032.0
2024-06-12 12:45:00,37.04,37.05,37.02,37.04,18403.0,35.2985,35.308,35.2795,35.2985,18403.0
2024-06-12 12:50:00,37.03,37.04,36.98,37.0,29346.0,35.289,35.2985,35.2413,35.2604,29346.0
2024-06-12 12:55:00,37.0,37.01,36.98,37.01,31442.0,35.2604,35.2699,35.2413,35.2699,31442.0
2024-06-12 13:00:00,37.01,37.04,37.0,37.03,17863.0,35.2699,35.2985,35.2604,35.289,17863.0
2024-06-12 13:05:00,37.02,37.03,36.95,36.95,26786.0,35.2795,35.289,35.2127,35.2127,26786.0
2024-06-12 13:10:00,36.96,36.99,36.92,36.94,26505.0,35.2223,35.2509,35.1842,35.2032,26505.0
2024-06-12 13:15:00,36.94,36.98,36.93,36.97,32374.0,35.2032,35.2413,35.1937,35.2318,32374.0
2024-06-12 13:20:00,36.97,37.01,36.96,37.0,50908.0,35.2318,35.2699,35.2223,35.2604,50908.0
2024-06-12 13:25:00,37.0,37.02,36.98,37.01,18073.0,35.2604,35.2795,35.2413,35.2699,18073.0
2024-06-12 13:30:00,37.0,37.02,36.97,37.0,31752.0,35.2604,35.2795,35.2318,35.2604,31752.0
2024-06-12 13:35:00,37.0,37.02,36.98,36.99,54620.0,35.2604,35.2795,35.2413,35.2509,54620.0
2024-06-12 13:40:00,36.98,36.99,36.92,36.93,60289.0,35.2413,35.2509,35.1842,35.1937,60289.0
2024-06-12 13:45:00,36.92,36.99,36.92,36.98,49780.0,35.1842,35.2509,35.1842,35.2413,49780.0
2024-06-12 13:50:00,36.98,37.02,36.96,37.02,32065.0,35.2413,35.2795,35.2223,35.2795,32065.0
2024-06-12 13:55:00,37.01,37.06,37.01,37.02,26287.0,35.2699,35.3176,35.2699,35.2795,26287.0
2024-06-12 14:00:00,37.01,37.05,36.86,36.95,96615.0,35.2699,35.308,35.127,35.2127,96615.0
2024-06-12 14:05:00,36.98,37.02,36.91,37.0,20130.0,35.2413,35.2795,35.1746,35.2604,20130.0
2024-06-12 14:10:00,37.02,37.06,36.91,36.94,27980.0,35.2795,35.3176,35.1746,35.2032,27980.0
2024-06-12 14:15:00,36.95,37.02,36.93,36.97,126882.0,35.2127,35.2795,35.1937,35.2318,126882.0
2024-06-12 14:20:00,36.97,36.98,36.88,36.89,29257.0,35.2318,35.2413,35.146,35.1556,29257.0
2024-06-12 14:25:00,36.89,36.96,36.86,36.88,72140.0,35.1556,35.2223,35.127,35.146,72140.0
2024-06-12 14:30:00,36.88,37.05,36.84,36.94,67046.0,35.146,35.308,35.1079,35.2032,67046.0
2024-06-12 14:35:00,36.94,36.94,36.7,36.83,253058.0,35.2032,35.2032,34.9745,35.0984,253058.0
2024-06-12 14:40:00,36.83,36.85,36.69,36.79,156041.0,35.0984,35.1174,34.965,35.0603,156041.0
2024-06-12 14:45:00,36.78,36.8,36.69,36.71,108034.0,35.0507,35.0698,34.965,34.984,108034.0
2024-06-12 14:50:00,36.72,36.74,36.57,36.68,186068.0,34.9936,35.0126,34.8506,34.9554,186068.0
2024-06-12 14:55:00,36.69,36.81,36.68,36.76,33283.0,34.965,35.0793,34.9554,35.0317,33283.0
2024-06-12 15:00:00,36.76,36.81,36.73,36.78,31527.0,35.0317,35.0793,35.0031,35.0507,31527.0
2024-06-12 15:05:00,36.77,36.81,36.7,36.8,31987.0,35.0412,35.0793,34.9745,35.0698,31987.0
2024-06-12 15:10:00,36.79,36.82,36.74,36.77,47370.0,35.0603,35.0889,35.0126,35.0412,47370.0
2024-06-12 15:15:00,36.76,36.8,36.7,36.74,49867.0,35.0317,35.0698,34.9745,35.0126,49867.0
2024-06-12 15:20:00,36.73,36.76,36.58,36.58,71024.0,35.0031,35.0317,34.8601,34.8601,71024.0
2024-06-12 15:25:00,36.59,36.65,36.5,36.51,168666.0,34.8697,34.9269,34.7839,34.7934,168666.0
2024-06-12 15:30:00,36.52,36.58,36.49,36.58,111301.0,34.803,34.8601,34.7744,34.8601,111301.0
2024-06-12 15:35:00,36.58,36.61,36.54,36.55,89917.0,34.8601,34.8887,34.822,34.8316,89917.0
2024-06-12 15:40:00,36.56,36.64,36.54,36.62,410636.0,34.8411,34.9173,34.822,34.8983,410636.0
2024-06-12 15:45:00,36.62,36.7,36.58,36.66,103811.0,34.8983,34.9745,34.8601,34.9364,103811.0
2024-06-12 15:50:00,36.65,36.8,36.63,36.79,376033.0,34.9269,35.0698,34.9078,35.0603,376033.0
2024-06-12 15:55:00,36.79,36.82,36.74,36.81,673690.0,35.0603,35.0889,35.0126,35.0793,673690.0
2024-06-13 09:30:00,36.77,36.83,36.63,36.71,150783.0,35.0412,35.0984,34.9078,34.984,150783.0
2024-06-13 09:35:00,36.72,36.73,36.42,36.46,24029.0,34.9936,35.0031,34.7077,34.7458,24029.0
2024-06-13 09:40:00,36.47,36.51,36.33,36.36,33127.0,34.7553,34.7934,34.6219,34.6505,33127.0
2024-06-13 09:45:00,36.36,36.44,36.21,36.43,48924.0,34.6505,34.7267,34.5075,34.7172,48924.0
2024-06-13 09:50:00,36.41,36.46,36.4,36.44,32495.0,34.6981,34.7458,34.6886,34.7267,32495.0
2024-06-13 09:55:00,36.44,36.47,36.36,36.45,173362.0,34.7267,34.7553,34.6505,34.7363,173362.0
2024-06-13 10:00:00,36.44,36.46,36.39,36.41,78982.0,34.7267,34.7458,34.6791,34.6981,78982.0
2024-06-13 10:05:00,36.41,36.52,36.4,36.48,31347.0,34.6981,34.803,34.6886,34.7648,31347.0
2024-06-13 10:10:00,36.48,36.53,36.47,36.5,39875.0,34.7648,34.8125,34.7553,34.7839,39875.0
2024-06-13 10:15:00,36.51,36.51,36.46,36.5,62372.0,34.7934,34.7934,34.7458,34.7839,62372.0
2024-06-13 10:20:00,36.49,36.5,36.46,36.47,61956.0,34.7744,34.7839,34.7458,34.7553,61956.0
2024-06-13 10:25:00,36.47,36.48,36.42,36.44,89112.0,34.7553,34.7648,34.7077,34.7267,89112.0
2024-06-13 10:30:00,36.44,36.49,36.4,36.47,247837.0,34.7267,34.7744,34.6886,34.7553,247837.0
2024-06-13 10:35:00,36.47,36.52,36.41,36.48,125449.0,34.7553,34.803,34.6981,34.7648,125449.0
2024-06-13 10:40:00,36.48,36.5,36.35,36.39,105952.0,34.7648,34.7839,34.641,34.6791,105952.0
2024-06-13 10:45:00,36.4,36.43,36.32,36.38,27830.0,34.6886,34.7172,34.6124,34.6695,27830.0
2024-06-13 10:50:00,36.38,36.48,36.38,36.47,132378.0,34.6695,34.7648,34.6695,34.7553,132378.0
2024-06-13 10:55:00,36.48,36.52,36.44,36.45,80318.0,34.7648,34.803,34.7267,34.7363,80318.0
2024-06-13 11:00:00,36.43,36.43,36.31,36.34,38297.0,34.7172,34.7172,34.6028,34.6314,38297.0
2024-06-13 11:05:00,36.35,36.36,36.32,36.36,90738.0,34.641,34.6505,34.6124,34.6505,90738.0
2024-06-13 11:10:00,36.36,36.39,36.32,36.36,292910.0,34.6505,34.6791,34.6124,34.6505,292910.0
2024-06-13 11:15:00,36.37,36.4,36.35,36.35,31051.0,34.66,34.6886,34.641,34.641,31051.0
2024-06-13 11:20:00,36.36,36.4,36.35,36.4,24136.0,34.6505,34.6886,34.641,34.6886,24136.0
2024-06-13 11:25:00,36.41,36.49,36.4,36.47,29561.0,34.6981,34.7744,34.6886,34.7553,29561.0
2024-06-13 11:30:00,36.46,36.47,36.42,36.44,13777.0,34.7458,34.7553,34.7077,34.7267,13777.0
2024-06-13 11:35:00,36.45,36.46,36.42,36.43,16285.0,34.7363,34.7458,34.7077,34.7172,16285.0
2024-06-13 11:40:00,36.43,36.5,36.42,36.5,19015.0,34.7172,34.7839,34.7077,34.7839,19015.0
2024-06-13 11:45:00,36.5,36.52,36.49,36.5,18077.0,34.7839,34.803,34.7744,34.7839,18077.0
2024-06-13 11:50:00,36.5,36.51,36.41,36.42,33099.0,34.7839,34.7934,34.6981,34.7077,33099.0
2024-06-13 11:55:00,36.43,36.43,36.4,36.41,23753.0,34.7172,34.7172,34.6886,34.6981,23753.0
2024-06-13 12:00:00,36.4,36.42,36.39,36.4,49704.0,34.6886,34.7077,34.6791,34.6886,49704.0
2024-06-13 12:05:00,36.4,36.41,36.37,36.38,18854.0,34.6886,34.6981,34.66,34.6695,18854.0
2024-06-13 12:10:00,36.38,36.4,36.36,36.38,21224.0,34.6695,34.6886,34.6505,34.6695,21224.0
2024-06-13 12:15:00,36.37,36.39,36.35,36.38,22595.0,34.66,34.6791,34.641,34.6695,22595.0
2024-06-13 12:20:00,36.38,36.39,36.36,36.39,20516.0,34.6695,34.6791,34.6505,34.6791,20516.0
2024-06-13 12:25:00,36.39,36.39,36.34,36.34,65323.0,34.6791,34.6791,34.6314,34.6314,65323.0
2024-06-13 12:30:00,36.34,36.36,36.32,36.35,27728.0,34.6314,34.6505,34.6124,34.641,27728.0
2024-06-13 12:35:00,36.35,36.38,36.34,36.38,35494.0,34.641,34.6695,34.6314,34.6695,35494.0
2024-06-13 12:40:00,36.37,36.42,36.36,36.42,17595.0,34.66,34.7077,34.6505,34.7077,17595.0
2024-06-13 12:45:00,36.41,36.43,36.39,36.42,27895.0,34.6981,34.7172,34.6791,34.7077,27895.0
2024-06-13 12:50:00,36.41,36.46,36.4,36.45,14037.0,34.6981,34.7458,34.6886,34.7363,14037.0
2024-06-13 12:55:00,36.44,36.44,36.4,36.41,182781.0,34.7267,34.7267,34.6886,34.6981,182781.0
2024-06-13 13:00:00,36.4,36.48,36.4,36.45,51452.0,34.6886,34.7648,34.6886,34.7363,51452.0
2024-06-13 13:05:00,36.47,36.5,36.43,36.48,73325.0,34.7553,34.7839,34.7172,34.7648,73325.0
2024-06-13 13:10:00,36.48,36.5,36.44,36.5,18689.0,34.7648,34.7839,34.7267,34.7839,18689.0
2024-06-13 13:15:00,36.5,36.52,36.47,36.52,35045.0,34.7839,34.803,34.7553,34.803,35045.0
2024-06-13 13:20:00,36.52,36.53,36.49,36.5,42348.0,34.803,34.8125,34.7744,34.7839,42348.0
2024-06-13 13:25:00,36.5,36.51,36.49,36.51,42665.0,34.7839,34.7934,34.7744,34.7934,42665.0
2024-06-13 13:30:00,36.5,36.55,36.49,36.54,30284.0,34.7839,34.8316,34.7744,34.822,30284.0
2024-06-13 13:35:00,36.52,36.53,36.49,36.52,23700.0,34.803,34.8125,34.7744,34.803,23700.0
2024-06-13 13:40:00,36.52,36.52,36.5,36.5,15393.0,34.803,34.803,34.7839,34.7839,15393.0
2024-06-13 13:45:00,36.51,36.55,36.51,36.55,33862.0,34.7934,34.8316,34.7934,34.8316,33862.0
2024-06-13 13:50:00,36.55,36.56,36.47,36.47,102438.0,34.8316,34.8411,34.7553,34.7553,102438.0
2024-06-13 13:55:00,36.48,36.49,36.44,36.48,49121.0,34.7648,34.7744,34.7267,34.7648,49121.0
2024-06-13 14:00:00,36.48,36.48,36.35,36.4,98006.0,34.7648,34.7648,34.641,34.6886,98006.0
2024-06-13 14:05:00,36.41,36.44,36.4,36.41,17625.0,34.6981,34.7267,34.6886,34.6981,17625.0
2024-06-13 14:10:00,36.41,36.41,36.39,36.41,24639.0,34.6981,34.6981,34.6791,34.6981,24639.0
2024-06-13 14:15:00,36.41,36.43,36.35,36.36,206678.0,34.6981,34.7172,34.641,34.6505,206678.0
2024-06-13 14:20:00,36.37,36.37,36.31,36.32,56430.0,34.66,34.66,34.6028,34.6124,56430.0
2024-06-13 14:25:00,36.31,36.33,36.3,36.32,22600.0,34.6028,34.6219,34.5933,34.6124,22600.0
2024-06-13 14:30:00,36.32,36.37,36.3,36.35,66385.0,34.6124,34.66,34.5933,34.641,66385.0
2024-06-13 14:35:00,36.35,36.36,36.35,36.36,37963.0,34.641,34.6505,34.641,34.6505,37963.0
2024-06-13 14:40:00,36.36,36.37,36.35,36.35,30317.0,34.6505,34.66,34.641,34.641,30317.0
2024-06-13 14:45:00,36.35,36.36,36.34,36.36,37816.0,34.641,34.6505,34.6314,34.6505,37816.0
2024-06-13 14:50:00,36.36,36.39,36.35,36.36,54731.0,34.6505,34.6791,34.641,34.6505,54731.0
2024-06-13 14:55:00,36.36,36.39,36.34,36.35,238237.0,34.6505,34.6791,34.6314,34.641,238237.0
2024-06-13 15:00:00,36.34,36.41,36.34,36.41,31347.0,34.6314,34.6981,34.6314,34.6981,31347.0
2024-06-13 15:05:00,36.41,36.41,36.35,36.39,39143.0,34.6981,34.6981,34.641,34.6791,39143.0
2024-06-13 15:10:00,36.38,36.39,36.35,36.35,113781.0,34.6695,34.6791,34.641,34.641,113781.0
2024-06-13 15:15:00,36.34,36.41,36.33,36.41,55629.0,34.6314,34.6981,34.6219,34.6981,55629.0
2024-06-13 15:20:00,36.41,36.42,36.38,36.41,74248.0,34.6981,34.7077,34.6695,34.6981,74248.0
2024-06-13 15:25:00,36.41,36.42,36.38,36.39,256370.0,34.6981,34.7077,34.6695,34.6791,256370.0
2024-06-13 15:30:00,36.39,36.39,36.36,36.38,56091.0,34.6791,34.6791,34.6505,34.6695,56091.0
2024-06-13 15:35:00,36.38,36.42,36.37,36.4,64575.0,34.6695,34.7077,34.66,34.6886,64575.0
2024-06-13 15:40:00,36.4,36.41,36.39,36.4,65063.0,34.6886,34.6981,34.6791,34.6886,65063.0
2024-06-13 15:45:00,36.4,36.42,36.37,36.41,101402.0,34.6886,34.7077,34.66,34.6981,101402.0
2024-06-13 15:50:00,36.41,36.44,36.39,36.43,207833.0,34.6981,34.7267,34.6791,34.7172,207833.0
2024-06-13 15:55:00,36.43,36.43,36.35,36.35,522999.0,34.7172,34.7172,34.641,34.641,522999.0
2024-06-14 09:30:00,35.81,36.03,35.78,35.97,119411.0,34.1263,34.336,34.0978,34.2788,119411.0
2024-06-14 09:35:00,35.98,36.11,35.98,36.04,21271.0,34.2884,34.4122,34.2884,34.3455,21271.0
2024-06-14 09:40:00,36.05,36.09,35.92,35.93,49852.0,34.3551,34.3932,34.2312,34.2407,49852.0
2024-06-14 09:45:00,35.94,35.94,35.74,35.75,58746.0,34.2502,34.2502,34.0596,34.0692,58746.0
2024-06-14 09:50:00,35.74,35.75,35.66,35.69,26937.0,34.0596,34.0692,33.9834,34.012,26937.0
2024-06-14 09:55:00,35.69,35.77,35.68,35.73,17611.0,34.012,34.0882,34.0025,34.0501,17611.0
2024-06-14 10:00:00,35.69,35.69,35.56,35.62,36215.0,34.012,34.012,33.8881,33.9453,36215.0
2024-06-14 10:05:00,35.62,35.62,35.5,35.52,82278.0,33.9453,33.9453,33.8309,33.85,82278.0
2024-06-14 10:10:00,35.52,35.55,35.45,35.5,43241.0,33.85,33.8786,33.7833,33.8309,43241.0
2024-06-14 10:15:00,35.49,35.58,35.48,35.57,45441.0,33.8214,33.9072,33.8119,33.8976,45441.0
2024-06-14 10:20:00,35.57,35.57,35.51,35.53,40576.0,33.8976,33.8976,33.8405,33.8595,40576.0
2024-06-14 10:25:00,35.52,35.59,35.48,35.58,36323.0,33.85,33.9167,33.8119,33.9072,36323.0
2024-06-14 10:30:00,35.58,35.61,35.5,35.61,29085.0,33.9072,33.9357,33.8309,33.9357,29085.0
2024-06-14 10:35:00,35.61,35.65,35.58,35.62,31307.0,33.9357,33.9739,33.9072,33.9453,31307.0
2024-06-14 10:40:00,35.62,35.67,35.6,35.64,75868.0,33.9453,33.9929,33.9262,33.9643,75868.0
2024-06-14 10:45:00,35.64,35.66,35.6,35.63,40305.0,33.9643,33.9834,33.9262,33.9548,40305.0
2024-06-14 10:50:00,35.64,35.68,35.63,35.65,11021.0,33.9643,34.0025,33.9548,33.9739,11021.0
2024-06-14 10:55:00,35.65,35.69,35.64,35.67,29004.0,33.9739,34.012,33.9643,33.9929,29004.0
2024-06-14 11:00:00,35.66,35.71,35.63,35.69,61775.0,33.9834,34.031,33.9548,34.012,61775.0
2024-06-14 11:05:00,35.68,35.68,35.64,35.66,6979.0,34.0025,34.0025,33.9643,33.9834,6979.0
2024-06-14 11:10:00,35.66,35.72,35.65,35.66,23555.0,33.9834,34.0406,33.9739,33.9834,23555.0
2024-06-14 11:15:00,35.65,35.67,35.61,35.65,27844.0,33.9739,33.9929,33.9357,33.9739,27844.0
2024-06-14 11:20:00,35.66,35.69,35.64,35.68,16996.0,33.9834,34.012,33.9643,34.0025,16996.0
2024-06-14 11:25:00,35.69,35.72,35.68,35.7,13303.0,34.012,34.0406,34.0025,34.0215,13303.0
2024-06-14 11:30:00,35.7,35.73,35.66,35.66,26252.0,34.0215,34.0501,33.9834,33.9834,26252.0
2024-06-14 11:35:00,35.66,35.66,35.61,35.63,23863.0,33.9834,33.9834,33.9357,33.9548,23863.0
2024-06-14 11:40:00,35.63,35.63,35.59,35.59,27351.0,33.9548,33.9548,33.9167,33.9167,27351.0
2024-06-14 11:45:00,35.59,35.59,35.55,35.56,19166.0,33.9167,33.9167,33.8786,33.8881,19166.0
2024-06-14 11:50:00,35.57,35.62,35.55,35.61,16133.0,33.8976,33.9453,33.8786,33.9357,16133.0
2024-06-14 11:55:00,35.61,35.63,35.58,35.62,18399.0,33.9357,33.9548,33.9072,33.9453,18399.0
2024-06-14 12:00:00,35.62,35.63,35.55,35.55,46238.0,33.9453,33.9548,33.8786,33.8786,46238.0
2024-06-14 12:05:00,35.55,35.59,35.53,35.56,77351.0,33.8786,33.9167,33.8595,33.8881,77351.0
2024-06-14 12:10:00,35.57,35.57,35.52,35.53,146062.0,33.8976,33.8976,33.85,33.8595,146062.0
2024-06-14 12:15:00,35.53,35.58,35.49,35.5,34985.0,33.8595,33.9072,33.8214,33.8309,34985.0
2024-06-14 12:20:00,35.49,35.51,35.44,35.45,30310.0,33.8214,33.8405,33.7737,33.7833,30310.0
2024-06-14 12:25:00,35.45,35.52,35.45,35.46,45422.0,33.7833,33.85,33.7833,33.7928,45422.0
2024-06-14 12:30:00,35.47,35.5,35.45,35.5,39293.0,33.8023,33.8309,33.7833,33.8309,39293.0
2024-06-14 12:35:00,35.49,35.58,35.49,35.57,28002.0,33.8214,33.9072,33.8214,33.8976,28002.0
2024-06-14 12:40:00,35.56,35.59,35.54,35.59,15495.0,33.8881,33.9167,33.869,33.9167,15495.0
2024-06-14 12:45:00,35.6,35.66,35.59,35.65,33060.0,33.9262,33.9834,33.9167,33.9739,33060.0
2024-06-14 12:50:00,35.66,35.68,35.62,35.64,15696.0,33.9834,34.0025,33.9453,33.9643,15696.0
2024-06-14 12:55:00,35.64,35.65,35.63,35.65,12793.0,33.9643,33.9739,33.9548,33.9739,12793.0
2024-06-14 13:00:00,35.65,35.66,35.64,35.66,10984.0,33.9739,33.9834,33.9643,33.9834,10984.0
2024-06-14 13:05:00,35.66,35.7,35.66,35.7,6740.0,33.9834,34.0215,33.9834,34.0215,6740.0
2024-06-14 13:10:00,35.7,35.72,35.67,35.7,16966.0,34.0215,34.0406,33.9929,34.0215,16966.0
2024-06-14 13:15:00,35.7,35.71,35.64,35.71,30440.0,34.0215,34.031,33.9643,34.031,30440.0
2024-06-14 13:20:00,35.7,35.73,35.65,35.66,33139.0,34.0215,34.0501,33.9739,33.9834,33139.0
2024-06-14 13:25:00,35.66,35.66,35.61,35.62,16335.0,33.9834,33.9834,33.9357,33.9453,16335.0
2024-06-14 13:30:00,35.62,35.62,35.57,35.58,22359.0,33.9453,33.9453,33.8976,33.9072,22359.0
2024-06-14 13:35:00,35.58,35.58,35.53,35.55,13683.0,33.9072,33.9072,33.8595,33.8786,13683.0
2024-06-14 13:40:00,35.54,35.55,35.51,35.53,24682.0,33.869,33.8786,33.8405,33.8595,24682.0
2024-06-14 13:45:00,35.54,35.54,35.5,35.51,30416.0,33.869,33.869,33.8309,33.8405,30416.0
2024-06-14 13:50:00,35.5,35.51,35.48,35.49,31529.0,33.8309,33.8405,33.8119,33.8214,31529.0
2024-06-14 13:55:00,35.5,35.5,35.48,35.49,10686.0,33.8309,33.8309,33.8119,33.8214,10686.0
2024-06-14 14:00:00,35.49,35.52,35.46,35.51,28546.0,33.8214,33.85,33.7928,33.8405,28546.0
2024-06-14 14:05:00,35.52,35.56,35.51,35.52,27146.0,33.85,33.8881,33.8405,33.85,27146.0
2024-06-14 14:10:00,35.52,35.54,35.5,35.51,15628.0,33.85,33.869,33.8309,33.8405,15628.0
2024-06-14 14:15:00,35.51,35.63,35.5,35.61,33103.0,33.8405,33.9548,33.8309,33.9357,33103.0
2024-06-14 14:20:00,35.61,35.63,35.59,35.61,15840.0,33.9357,33.9548,33.9167,33.9357,15840.0
2024-06-14 14:25:00,35.61,35.63,35.6,35.63,23226.0,33.9357,33.9548,33.9262,33.9548,23226.0
2024-06-14 14:30:00,35.63,35.63,35.58,35.58,33832.0,33.9548,33.9548,33.9072,33.9072,33832.0
2024-06-14 14:35:00,35.58,35.6,35.57,35.58,38346.0,33.9072,33.9262,33.8976,33.9072,38346.0
2024-06-14 14:40:00,35.58,35.58,35.54,35.55,26639.0,33.9072,33.9072,33.869,33.8786,26639.0
2024-06-14 14:45:00,35.55,35.59,35.55,35.58,16442.0,33.8786,33.9167,33.8786,33.9072,16442.0
2024-06-14 14:50:00,35.58,35.59,35.56,35.56,18793.0,33.9072,33.9167,33.8881,33.8881,18793.0
2024-06-14 14:55:00,35.56,35.58,35.53,35.57,34057.0,33.8881,33.9072,33.8595,33.8976,34057.0
2024-06-14 15:00:00,35.57,35.59,35.56,35.58,30538.0,33.8976,33.9167,33.8881,33.9072,30538.0
2024-06-14 15:05:00,35.58,35.59,35.56,35.58,15070.0,33.9072,33.9167,33.8881,33.9072,15070.0
2024-06-14 15:10:00,35.58,35.61,35.54,35.55,29373.0,33.9072,33.9357,33.869,33.8786,29373.0
2024-06-14 15:15:00,35.55,35.58,35.54,35.58,18251.0,33.8786,33.9072,33.869,33.9072,18251.0
2024-06-14 15:20:00,35.57,35.63,35.57,35.61,28805.0,33.8976,33.9548,33.8976,33.9357,28805.0
2024-06-14 15:25:00,35.61,35.61,35.58,35.58,23924.0,33.9357,33.9357,33.9072,33.9072,23924.0
2024-06-14 15:30:00,35.58,35.58,35.54,35.57,59225.0,33.9072,33.9072,33.869,33.8976,59225.0
2024-06-14 15:35:00,35.57,35.6,35.55,35.57,36817.0,33.8976,33.9262,33.8786,33.8976,36817.0
2024-06-14 15:40:00,35.56,35.59,35.52,35.59,62841.0,33.8881,33.9167,33.85,33.9167,62841.0
2024-06-14 15:45:00,35.59,35.6,35.54,35.57,82757.0,33.9167,33.9262,33.869,33.8976,82757.0
2024-06-14 15:50:00,35.56,35.56,35.45,35.48,224694.0,33.8881,33.8881,33.7833,33.8119,224694.0
2024-06-14 15:55:00,35.49,35.49,35.36,35.41,902836.0,33.8214,33.8214,33.6975,33.7452,902836.0
2024-06-17 09:30:00,35.31,35.39,35.14,35.39,106056.0,33.6499,33.7261,33.4878,33.7261,106056.0
2024-06-17 09:35:00,35.4,35.5,35.16,35.16,48280.0,33.7356,33.8309,33.5069,33.5069,48280.0
2024-06-17 09:40:00,35.15,35.36,35.1,35.3,33739.0,33.4974,33.6975,33.4497,33.6403,33739.0
2024-06-17 09:45:00,35.31,35.4,35.31,35.39,35790.0,33.6499,33.7356,33.6499,33.7261,35790.0
2024-06-17 09:50:00,35.4,35.47,35.35,35.35,38062.0,33.7356,33.8023,33.688,33.688,38062.0
2024-06-17 09:55:00,35.36,35.41,35.3,35.31,36899.0,33.6975,33.7452,33.6403,33.6499,36899.0
2024-06-17 10:00:00,35.32,35.39,35.3,35.38,42687.0,33.6594,33.7261,33.6403,33.7166,42687.0
2024-06-17 10:05:00,35.38,35.39,35.26,35.29,32075.0,33.7166,33.7261,33.6022,33.6308,32075.0
2024-06-17 10:10:00,35.29,35.31,35.24,35.27,29059.0,33.6308,33.6499,33.5831,33.6117,29059.0
2024-06-17 10:15:00,35.27,35.39,35.27,35.36,30000.0,33.6117,33.7261,33.6117,33.6975,30000.0
2024-06-17 10:20:00,35.37,35.37,35.3,35.3,55865.0,33.707,33.707,33.6403,33.6403,55865.0
2024-06-17 10:25:00,35.31,35.38,35.31,35.32,24235.0,33.6499,33.7166,33.6499,33.6594,24235.0
2024-06-17 10:30:00,35.32,35.32,35.29,35.31,21950.0,33.6594,33.6594,33.6308,33.6499,21950.0
2024-06-17 10:35:00,35.3,35.32,35.26,35.26,24025.0,33.6403,33.6594,33.6022,33.6022,24025.0
2024-06-17 10:40:00,35.27,35.33,35.26,35.31,26506.0,33.6117,33.6689,33.6022,33.6499,26506.0
2024-06-17 10:45:00,35.32,35.33,35.27,35.3,21589.0,33.6594,33.6689,33.6117,33.6403,21589.0
2024-06-17 10:50:00,35.31,35.32,35.27,35.29,55301.0,33.6499,33.6594,33.6117,33.6308,55301.0
2024-06-17 10:55:00,35.29,35.3,35.26,35.29,17165.0,33.6308,33.6403,33.6022,33.6308,17165.0
2024-06-17 11:00:00,35.3,35.33,35.27,35.32,20033.0,33.6403,33.6689,33.6117,33.6594,20033.0
2024-06-17 11:05:00,35.33,35.33,35.3,35.33,13480.0,33.6689,33.6689,33.6403,33.6689,13480.0
2024-06-17 11:10:00,35.33,35.35,35.32,35.34,19834.0,33.6689,33.688,33.6594,33.6784,19834.0
2024-06-17 11:15:00,35.34,35.36,35.31,35.34,23339.0,33.6784,33.6975,33.6499,33.6784,23339.0
2024-06-17 11:20:00,35.34,35.37,35.34,35.37,20050.0,33.6784,33.707,33.6784,33.707,20050.0
2024-06-17 11:25:00,35.37,35.38,35.35,35.35,16856.0,33.707,33.7166,33.688,33.688,16856.0
2024-06-17 11:30:00,35.36,35.36,35.34,35.34,16061.0,33.6975,33.6975,33.6784,33.6784,16061.0
2024-06-17 11:35:00,35.34,35.35,35.2,35.23,127359.0,33.6784,33.688,33.545,33.5736,127359.0
2024-06-17 11:40:00,35.23,35.3,35.21,35.27,42001.0,33.5736,33.6403,33.5546,33.6117,42001.0
2024-06-17 11:45:00,35.28,35.31,35.26,35.29,27665.0,33.6213,33.6499,33.6022,33.6308,27665.0
2024-06-17 11:50:00,35.3,35.3,35.27,35.27,21885.0,33.6403,33.6403,33.6117,33.6117,21885.0
2024-06-17 11:55:00,35.28,35.31,35.27,35.31,18933.0,33.6213,33.6499,33.6117,33.6499,18933.0
2024-06-17 12:00:00,35.31,35.33,35.29,35.32,36753.0,33.6499,33.6689,33.6308,33.6594,36753.0
2024-06-17 12:05:00,35.32,35.38,35.31,35.37,68032.0,33.6594,33.7166,33.6499,33.707,68032.0
2024-06-17 12:10:00,35.37,35.42,35.36,35.4,36274.0,33.707,33.7547,33.6975,33.7356,36274.0
2024-06-17 12:15:00,35.41,35.42,35.38,35.4,17617.0,33.7452,33.7547,33.7166,33.7356,17617.0
2024-06-17 12:20:00,35.4,35.42,35.39,35.42,10245.0,33.7356,33.7547,33.7261,33.7547,10245.0
2024-06-17 12:25:00,35.42,35.5,35.4,35.5,34478.0,33.7547,33.8309,33.7356,33.8309,34478.0
2024-06-17 12:30:00,35.49,35.61,35.49,35.59,55866.0,33.8214,33.9357,33.8214,33.9167,55866.0
2024-06-17 12:35:00,35.59,35.59,35.54,35.57,19360.0,33.9167,33.9167,33.869,33.8976,19360.0
2024-06-17 12:40:00,35.57,35.58,35.54,35.54,13804.0,33.8976,33.9072,33.869,33.869,13804.0
2024-06-17 12:45:00,35.55,35.55,35.52,35.52,19549.0,33.8786,33.8786,33.85,33.85,19549.0
2024-06-17 12:50:00,35.52,35.53,35.49,35.5,15023.0,33.85,33.8595,33.8214,33.8309,15023.0
2024-06-17 12:55:00,35.49,35.52,35.48,35.52,11232.0,33.8214,33.85,33.8119,33.85,11232.0
2024-06-17 13:00:00,35.52,35.54,35.5,35.52,12828.0,33.85,33.869,33.8309,33.85,12828.0
2024-06-17 13:05:00,35.52,35.52,35.49,35.5,14817.0,33.85,33.85,33.8214,33.8309,14817.0
2024-06-17 13:10:00,35.51,35.51,35.47,35.49,19683.0,33.8405,33.8405,33.8023,33.8214,19683.0
2024-06-17 13:15:00,35.49,35.51,35.48,35.48,20371.0,33.8214,33.8405,33.8119,33.8119,20371.0
2024-06-17 13:20:00,35.48,35.52,35.44,35.45,23176.0,33.8119,33.85,33.7737,33.7833,23176.0
2024-06-17 13:25:00,35.45,35.47,35.45,35.46,11900.0,33.7833,33.8023,33.7833,33.7928,11900.0
2024-06-17 13:30:00,35.47,35.53,35.46,35.52,46341.0,33.8023,33.8595,33.7928,33.85,46341.0
2024-06-17 13:35:00,35.52,35.55,35.51,35.55,13062.0,33.85,33.8786,33.8405,33.8786,13062.0
2024-06-17 13:40:00,35.55,35.55,35.51,35.52,9736.0,33.8786,33.8786,33.8405,33.85,9736.0
2024-06-17 13:45:00,35.53,35.56,35.53,35.55,14700.0,33.8595,33.8881,33.8595,33.8786,14700.0
2024-06-17 13:50:00,35.54,35.58,35.54,35.58,10480.0,33.869,33.9072,33.869,33.9072,10480.0
2024-06-17 13:55:00,35.58,35.58,35.53,35.53,20688.0,33.9072,33.9072,33.8595,33.8595,20688.0
2024-06-17 14:00:00,35.54,35.56,35.52,35.55,14605.0,33.869,33.8881,33.85,33.8786,14605.0
2024-06-17 14:05:00,35.55,35.64,35.55,35.63,37563.0,33.8786,33.9643,33.8786,33.9548,37563.0
2024-06-17 14:10:00,35.64,35.65,35.6,35.62,21478.0,33.9643,33.9739,33.9262,33.9453,21478.0
2024-06-17 14:15:00,35.63,35.66,35.61,35.63,18473.0,33.9548,33.9834,33.9357,33.9548,18473.0
2024-06-17 14:20:00,35.63,35.67,35.62,35.67,13258.0,33.9548,33.9929,33.9453,33.9929,13258.0
2024-06-17 14:25:00,35.66,35.73,35.65,35.73,20075.0,33.9834,34.0501,33.9739,34.0501,20075.0
2024-06-17 14:30:00,35.73,35.78,35.72,35.77,23559.0,34.0501,34.0978,34.0406,34.0882,23559.0
2024-06-17 14:35:00,35.77,35.78,35.72,35.73,16169.0,34.0882,34.0978,34.0406,34.0501,16169.0
2024-06-17 14:40:00,35.73,35.79,35.71,35.76,26665.0,34.0501,34.1073,34.031,34.0787,26665.0
2024-06-17 14:45:00,35.76,35.76,35.7,35.72,29502.0,34.0787,34.0787,34.0215,34.0406,29502.0
2024-06-17 14:50:00,35.72,35.74,35.69,35.73,24673.0,34.0406,34.0596,34.012,34.0501,24673.0
2024-06-17 14:55:00,35.73,35.73,35.69,35.71,23613.0,34.0501,34.0501,34.012,34.031,23613.0
2024-06-17 15:00:00,35.72,35.72,35.67,35.7,26182.0,34.0406,34.0406,33.9929,34.0215,26182.0
2024-06-17 15:05:00,35.7,35.72,35.65,35.66,21233.0,34.0215,34.0406,33.9739,33.9834,21233.0
2024-06-17 15:10:00,35.68,35.74,35.68,35.73,13411.0,34.0025,34.0596,34.0025,34.0501,13411.0
2024-06-17 15:15:00,35.73,35.73,35.69,35.72,32165.0,34.0501,34.0501,34.012,34.0406,32165.0
2024-06-17 15:20:00,35.72,35.73,35.69,35.7,45327.0,34.0406,34.0501,34.012,34.0215,45327.0
2024-06-17 15:25:00,35.7,35.73,35.68,35.72,48758.0,34.0215,34.0501,34.0025,34.0406,48758.0
2024-06-17 15:30:00,35.72,35.77,35.71,35.73,41711.0,34.0406,34.0882,34.031,34.0501,41711.0
2024-06-17 15:35:00,35.73,35.73,35.67,35.7,62500.0,34.0501,34.0501,33.9929,34.0215,62500.0
2024-06-17 15:40:00,35.7,35.74,35.69,35.74,118829.0,34.0215,34.0596,34.012,34.0596,118829.0
2024-06-17 15:45:00,35.73,35.76,35.72,35.73,95495.0,34.0501,34.0787,34.0406,34.0501,95495.0
2024-06-17 15:50:00,35.73,35.77,35.7,35.76,159743.0,34.0501,34.0882,34.0215,34.0787,159743.0
2024-06-17 15:55:00,35.77,35.82,35.75,35.8,385676.0,34.0882,34.1359,34.0692,34.1168,385676.0
2024-06-18 09:30:00,35.65,35.75,35.49,35.73,89590.0,33.9739,34.0692,33.8214,34.0501,89590.0
2024-06-18 09:35:00,35.73,35.98,35.72,35.96,24110.0,34.0501,34.2884,34.0406,34.2693,24110.0
2024-06-18 09:40:00,35.97,36.11,35.89,35.93,39498.0,34.2788,34.4122,34.2026,34.2407,39498.0
2024-06-18 09:45:00,35.92,36.0,35.89,35.96,18763.0,34.2312,34.3074,34.2026,34.2693,18763.0
2024-06-18 09:50:00,35.97,36.12,35.97,36.11,72315.0,34.2788,34.4218,34.2788,34.4122,72315.0
2024-06-18 09:55:00,36.1,36.1,36.0,36.04,32614.0,34.4027,34.4027,34.3074,34.3455,32614.0
2024-06-18 10:00:00,36.05,36.12,36.03,36.06,32217.0,34.3551,34.4218,34.336,34.3646,32217.0
2024-06-18 10:05:00,36.06,36.06,35.96,35.98,18731.0,34.3646,34.3646,34.2693,34.2884,18731.0
2024-06-18 10:10:00,35.96,36.33,35.96,36.12,2420058.0,34.2693,34.6219,34.2693,34.4218,2420058.0
2024-06-18 10:15:00,36.12,36.2,36.02,36.1,96504.0,34.4218,34.498,34.3265,34.4027,96504.0
2024-06-18 10:20:00,36.09,36.12,36.02,36.11,76340.0,34.3932,34.4218,34.3265,34.4122,76340.0
2024-06-18 10:25:00,36.09,36.21,36.09,36.18,71934.0,34.3932,34.5075,34.3932,34.479,71934.0
2024-06-18 10:30:00,36.18,36.22,36.14,36.2,29424.0,34.479,34.5171,34.4408,34.498,29424.0
2024-06-18 10:35:00,36.2,36.32,36.18,36.26,88951.0,34.498,34.6124,34.479,34.5552,88951.0
2024-06-18 10:40:00,36.25,36.31,36.24,36.28,93936.0,34.5457,34.6028,34.5361,34.5742,93936.0
2024-06-18 10:45:00,36.27,36.35,36.27,36.32,97758.0,34.5647,34.641,34.5647,34.6124,97758.0
2024-06-18 10:50:00,36.33,36.33,36.28,36.3,146919.0,34.6219,34.6219,34.5742,34.5933,146919.0
2024-06-18 10:55:00,36.3,36.33,36.26,36.28,58525.0,34.5933,34.6219,34.5552,34.5742,58525.0
2024-06-18 11:00:00,36.27,36.28,36.25,36.26,21054.0,34.5647,34.5742,34.5457,34.5552,21054.0
2024-06-18 11:05:00,36.25,36.32,36.25,36.32,38277.0,34.5457,34.6124,34.5457,34.6124,38277.0
2024-06-18 11:10:00,36.31,36.35,36.3,36.32,56461.0,34.6028,34.641,34.5933,34.6124,56461.0
2024-06-18 11:15:00,36.33,36.35,36.29,36.34,47014.0,34.6219,34.641,34.5838,34.6314,47014.0
2024-06-18 11:20:00,36.35,36.39,36.35,36.38,88454.0,34.641,34.6791,34.641,34.6695,88454.0
2024-06-18 11:25:00,36.38,36.4,36.37,36.39,30464.0,34.6695,34.6886,34.66,34.6791,30464.0
2024-06-18 11:30:00,36.38,36.43,36.38,36.42,27305.0,34.6695,34.7172,34.6695,34.7077,27305.0
2024-06-18 11:35:00,36.43,36.45,36.42,36.44,26233.0,34.7172,34.7363,34.7077,34.7267,26233.0
2024-06-18 11:40:00,36.45,36.47,36.4,36.41,38960.0,34.7363,34.7553,34.6886,34.6981,38960.0
2024-06-18 11:45:00,36.41,36.44,36.38,36.43,44276.0,34.6981,34.7267,34.6695,34.7172,44276.0
2024-06-18 11:50:00,36.42,36.45,36.4,36.44,15215.0,34.7077,34.7363,34.6886,34.7267,15215.0
2024-06-18 11:55:00,36.45,36.46,36.44,36.46,15134.0,34.7363,34.7458,34.7267,34.7458,15134.0
2024-06-18 12:00:00,36.46,36.48,36.45,36.47,21999.0,34.7458,34.7648,34.7363,34.7553,21999.0
2024-06-18 12:05:00,36.47,36.55,36.46,36.54,65669.0,34.7553,34.8316,34.7458,34.822,65669.0
2024-06-18 12:10:00,36.54,36.54,36.47,36.48,22837.0,34.822,34.822,34.7553,34.7648,22837.0
2024-06-18 12:15:00,36.48,36.49,36.41,36.41,29773.0,34.7648,34.7744,34.6981,34.6981,29773.0
2024-06-18 12:20:00,36.42,36.43,36.39,36.42,27656.0,34.7077,34.7172,34.6791,34.7077,27656.0
2024-06-18 12:25:00,36.41,36.42,36.38,36.4,48881.0,34.6981,34.7077,34.6695,34.6886,48881.0
2024-06-18 12:30:00,36.39,36.41,36.37,36.39,38988.0,34.6791,34.6981,34.66,34.6791,38988.0
2024-06-18 12:35:00,36.39,36.39,36.29,36.33,48170.0,34.6791,34.6791,34.5838,34.6219,48170.0
2024-06-18 12:40:00,36.32,36.33,36.32,36.32,21927.0,34.6124,34.6219,34.6124,34.6124,21927.0
2024-06-18 12:45:00,36.33,36.33,36.29,36.3,69674.0,34.6219,34.6219,34.5838,34.5933,69674.0
2024-06-18 12:50:00,36.3,36.32,36.3,36.3,15857.0,34.5933,34.6124,34.5933,34.5933,15857.0
2024-06-18 12:55:00,36.3,36.3,36.26,36.27,54783.0,34.5933,34.5933,34.5552,34.5647,54783.0
2024-06-18 13:00:00,36.27,36.28,36.23,36.25,156403.0,34.5647,34.5742,34.5266,34.5457,156403.0
2024-06-18 13:05:00,36.25,36.25,36.2,36.25,28871.0,34.5457,34.5457,34.498,34.5457,28871.0
2024-06-18 13:10:00,36.24,36.31,36.22,36.31,26013.0,34.5361,34.6028,34.5171,34.6028,26013.0
2024-06-18 13:15:00,36.32,36.32,36.26,36.28,19867.0,34.6124,34.6124,34.5552,34.5742,19867.0
2024-06-18 13:20:00,36.28,36.33,36.28,36.32,35561.0,34.5742,34.6219,34.5742,34.6124,35561.0
2024-06-18 13:25:00,36.31,36.33,36.31,36.31,18813.0,34.6028,34.6219,34.6028,34.6028,18813.0
2024-06-18 13:30:00,36.32,36.36,36.31,36.36,12507.0,34.6124,34.6505,34.6028,34.6505,12507.0
2024-06-18 13:35:00,36.35,36.44,36.35,36.44,130309.0,34.641,34.7267,34.641,34.7267,130309.0
2024-06-18 13:40:00,36.43,36.46,36.42,36.45,43532.0,34.7172,34.7458,34.7077,34.7363,43532.0
2024-06-18 13:45:00,36.45,36.48,36.45,36.46,26662.0,34.7363,34.7648,34.7363,34.7458,26662.0
2024-06-18 13:50:00,36.47,36.47,36.36,36.36,47190.0,34.7553,34.7553,34.6505,34.6505,47190.0
2024-06-18 13:55:00,36.36,36.39,36.36,36.37,32006.0,34.6505,34.6791,34.6505,34.66,32006.0
2024-06-18 14:00:00,36.37,36.4,36.33,36.35,34298.0,34.66,34.6886,34.6219,34.641,34298.0
2024-06-18 14:05:00,36.35,36.39,36.35,36.39,22285.0,34.641,34.6791,34.641,34.6791,22285.0
2024-06-18 14:10:00,36.39,36.41,36.38,36.4,51299.0,34.6791,34.6981,34.6695,34.6886,51299.0
2024-06-18 14:15:00,36.41,36.42,36.39,36.41,85106.0,34.6981,34.7077,34.6791,34.6981,85106.0
2024-06-18 14:20:00,36.42,36.42,36.39,36.4,56031.0,34.7077,34.7077,34.6791,34.6886,56031.0
2024-06-18 14:25:00,36.41,36.44,36.37,36.42,71676.0,34.6981,34.7267,34.66,34.7077,71676.0
2024-06-18 14:30:00,36.43,36.47,36.42,36.46,20142.0,34.7172,34.7553,34.7077,34.7458,20142.0
2024-06-18 14:35:00,36.45,36.46,36.4,36.42,90545.0,34.7363,34.7458,34.6886,34.7077,90545.0
2024-06-18 14:40:00,36.43,36.49,36.42,36.48,44040.0,34.7172,34.7744,34.7077,34.7648,44040.0
2024-06-18 14:45:00,36.48,36.49,36.47,36.48,19312.0,34.7648,34.7744,34.7553,34.7648,19312.0
2024-06-18 14:50:00,36.48,36.52,36.45,36.47,50884.0,34.7648,34.803,34.7363,34.7553,50884.0
2024-06-18 14:55:00,36.47,36.47,36.42,36.42,28451.0,34.7553,34.7553,34.7077,34.7077,28451.0
2024-06-18 15:00:00,36.43,36.43,36.37,36.41,32076.0,34.7172,34.7172,34.66,34.6981,32076.0
2024-06-18 15:05:00,36.42,36.42,36.37,36.38,26304.0,34.7077,34.7077,34.66,34.6695,26304.0
2024-06-18 15:10:00,36.38,36.42,36.37,36.41,58935.0,34.6695,34.7077,34.66,34.6981,58935.0
2024-06-18 15:15:00,36.41,36.42,36.41,36.41,19023.0,34.6981,34.7077,34.6981,34.6981,19023.0
2024-06-18 15:20:00,36.42,36.44,36.4,36.43,50866.0,34.7077,34.7267,34.6886,34.7172,50866.0
2024-06-18 15:25:00,36.43,36.47,36.42,36.43,57235.0,34.7172,34.7553,34.7077,34.7172,57235.0
2024-06-18 15:30:00,36.43,36.47,36.41,36.44,61588.0,34.7172,34.7553,34.6981,34.7267,61588.0
2024-06-18 15:35:00,36.44,36.46,36.43,36.44,22266.0,34.7267,34.7458,34.7172,34.7267,22266.0
2024-06-18 15:40:00,36.44,36.48,36.44,36.45,173013.0,34.7267,34.7648,34.7267,34.7363,173013.0
2024-06-18 15:45:00,36.46,36.47,36.42,36.44,120723.0,34.7458,34.7553,34.7077,34.7267,120723.0
2024-06-18 15:50:00,36.42,36.52,36.4,36.5,238797.0,34.7077,34.803,34.6886,34.7839,238797.0
2024-06-18 15:55:00,36.5,36.6,36.47,36.59,588578.0,34.7839,34.8792,34.7553,34.8697,588578.0
2024-06-20 09:30:00,36.34,36.7,36.34,36.68,351751.0,34.6314,34.9745,34.6314,34.9554,351751.0
2024-06-20 09:35:00,36.68,36.68,36.35,36.43,254632.0,34.9554,34.9554,34.641,34.7172,254632.0
2024-06-20 09:40:00,36.43,36.56,36.38,36.39,50207.0,34.7172,34.8411,34.6695,34.6791,50207.0
2024-06-20 09:45:00,36.38,36.58,36.37,36.5,48542.0,34.6695,34.8601,34.66,34.7839,48542.0
2024-06-20 09:50:00,36.51,36.55,36.36,36.41,62423.0,34.7934,34.8316,34.6505,34.6981,62423.0
2024-06-20 09:55:00,36.41,36.42,36.32,36.36,70189.0,34.6981,34.7077,34.6124,34.6505,70189.0
2024-06-20 10:00:00,36.37,36.42,36.32,36.34,271933.0,34.66,34.7077,34.6124,34.6314,271933.0
2024-06-20 10:05:00,36.36,36.41,36.32,36.36,27988.0,34.6505,34.6981,34.6124,34.6505,27988.0
2024-06-20 10:10:00,36.37,36.39,36.33,36.39,49531.0,34.66,34.6791,34.6219,34.6791,49531.0
2024-06-20 10:15:00,36.39,36.46,36.37,36.41,24217.0,34.6791,34.7458,34.66,34.6981,24217.0
2024-06-20 10:20:00,36.41,36.45,36.37,36.41,25616.0,34.6981,34.7363,34.66,34.6981,25616.0
2024-06-20 10:25:00,36.41,36.44,36.37,36.4,103810.0,34.6981,34.7267,34.66,34.6886,103810.0
2024-06-20 10:30:00,36.4,36.48,36.35,36.36,24126.0,34.6886,34.7648,34.641,34.6505,24126.0
2024-06-20 10:35:00,36.37,36.39,36.34,36.34,29202.0,34.66,34.6791,34.6314,34.6314,29202.0
2024-06-20 10:40:00,36.34,36.34,36.22,36.3,89037.0,34.6314,34.6314,34.5171,34.5933,89037.0
2024-06-20 10:45:00,36.3,36.32,36.29,36.3,34883.0,34.5933,34.6124,34.5838,34.5933,34883.0
2024-06-20 10:50:00,36.3,36.34,36.28,36.32,41467.0,34.5933,34.6314,34.5742,34.6124,41467.0
2024-06-20 10:55:00,36.31,36.31,36.26,36.27,46539.0,34.6028,34.6028,34.5552,34.5647,46539.0
2024-06-20 11:00:00,36.27,36.28,36.21,36.23,16992.0,34.5647,34.5742,34.5075,34.5266,16992.0
2024-06-20 11:05:00,36.23,36.29,36.21,36.27,37567.0,34.5266,34.5838,34.5075,34.5647,37567.0
2024-06-20 11:10:00,36.27,36.29,36.26,36.27,166364.0,34.5647,34.5838,34.5552,34.5647,166364.0
2024-06-20 11:15:00,36.28,36.29,36.21,36.22,24498.0,34.5742,34.5838,34.5075,34.5171,24498.0
2024-06-20 11:20:00,36.21,36.27,36.15,36.26,60860.0,34.5075,34.5647,34.4504,34.5552,60860.0
2024-06-20 11:25:00,36.26,36.26,36.21,36.22,10746.0,34.5552,34.5552,34.5075,34.5171,10746.0
2024-06-20 11:30:00,36.2,36.23,36.19,36.22,44639.0,34.498,34.5266,34.4885,34.5171,44639.0
2024-06-20 11:35:00,36.22,36.22,36.14,36.15,21199.0,34.5171,34.5171,34.4408,34.4504,21199.0
2024-06-20 11:40:00,36.15,36.2,36.13,36.16,63373.0,34.4504,34.498,34.4313,34.4599,63373.0
2024-06-20 11:45:00,36.16,36.16,36.12,36.14,84190.0,34.4599,34.4599,34.4218,34.4408,84190.0
2024-06-20 11:50:00,36.15,36.22,36.15,36.22,20956.0,34.4504,34.5171,34.4504,34.5171,20956.0
2024-06-20 11:55:00,36.22,36.3,36.22,36.25,39901.0,34.5171,34.5933,34.5171,34.5457,39901.0
2024-06-20 12:00:00,36.25,36.3,36.24,36.26,31741.0,34.5457,34.5933,34.5361,34.5552,31741.0
2024-06-20 12:05:00,36.26,36.27,36.25,36.26,12407.0,34.5552,34.5647,34.5457,34.5552,12407.0
2024-06-20 12:10:00,36.27,36.31,36.26,36.31,15950.0,34.5647,34.6028,34.5552,34.6028,15950.0
2024-06-20 12:15:00,36.31,36.32,36.28,36.32,19317.0,34.6028,34.6124,34.5742,34.6124,19317.0
2024-06-20 12:20:00,36.32,36.36,36.29,36.3,21780.0,34.6124,34.6505,34.5838,34.5933,21780.0
2024-06-20 12:25:00,36.3,36.3,36.26,36.27,21919.0,34.5933,34.5933,34.5552,34.5647,21919.0
2024-06-20 12:30:00,36.27,36.38,36.25,36.31,48246.0,34.5647,34.6695,34.5457,34.6028,48246.0
2024-06-20 12:35:00,36.32,36.32,36.29,36.31,22715.0,34.6124,34.6124,34.5838,34.6028,22715.0
2024-06-20 12:40:00,36.3,36.4,36.3,36.38,23505.0,34.5933,34.6886,34.5933,34.6695,23505.0
2024-06-20 12:45:00,36.38,36.4,36.35,36.4,26452.0,34.6695,34.6886,34.641,34.6886,26452.0
2024-06-20 12:50:00,36.39,36.41,36.38,36.41,16411.0,34.6791,34.6981,34.6695,34.6981,16411.0
2024-06-20 12:55:00,36.41,36.45,36.41,36.44,20940.0,34.6981,34.7363,34.6981,34.7267,20940.0
2024-06-20 13:00:00,36.44,36.45,36.42,36.45,15831.0,34.7267,34.7363,34.7077,34.7363,15831.0
2024-06-20 13:05:00,36.44,36.46,36.39,36.39,18191.0,34.7267,34.7458,34.6791,34.6791,18191.0
2024-06-20 13:10:00,36.39,36.44,36.39,36.43,28940.0,34.6791,34.7267,34.6791,34.7172,28940.0
2024-06-20 13:15:00,36.43,36.44,36.39,36.4,20488.0,34.7172,34.7267,34.6791,34.6886,20488.0
2024-06-20 13:20:00,36.39,36.47,36.37,36.47,34141.0,34.6791,34.7553,34.66,34.7553,34141.0
2024-06-20 13:25:00,36.46,36.47,36.45,36.46,23612.0,34.7458,34.7553,34.7363,34.7458,23612.0
2024-06-20 13:30:00,36.46,36.5,36.45,36.5,21690.0,34.7458,34.7839,34.7363,34.7839,21690.0
2024-06-20 13:35:00,36.5,36.5,36.45,36.45,38421.0,34.7839,34.7839,34.7363,34.7363,38421.0
2024-06-20 13:40:00,36.46,36.53,36.45,36.52,22515.0,34.7458,34.8125,34.7363,34.803,22515.0
2024-06-20 13:45:00,36.53,36.57,36.5,36.56,26078.0,34.8125,34.8506,34.7839,34.8411,26078.0
2024-06-20 13:50:00,36.57,36.57,36.54,36.56,30157.0,34.8506,34.8506,34.822,34.8411,30157.0
2024-06-20 13:55:00,36.56,36.59,36.55,36.56,19106.0,34.8411,34.8697,34.8316,34.8411,19106.0
2024-06-20 14:00:00,36.57,36.57,36.55,36.57,26509.0,34.8506,34.8506,34.8316,34.8506,26509.0
2024-06-20 14:05:00,36.57,36.58,36.54,36.57,34260.0,34.8506,34.8601,34.822,34.8506,34260.0
2024-06-20 14:10:00,36.56,36.58,36.55,36.57,17178.0,34.8411,34.8601,34.8316,34.8506,17178.0
2024-06-20 14:15:00,36.57,36.59,36.56,36.59,30054.0,34.8506,34.8697,34.8411,34.8697,30054.0
2024-06-20 14:20:00,36.58,36.59,36.55,36.58,20258.0,34.8601,34.8697,34.8316,34.8601,20258.0
2024-06-20 14:25:00,36.58,36.6,36.56,36.59,17912.0,34.8601,34.8792,34.8411,34.8697,17912.0
2024-06-20 14:30:00,36.59,36.6,36.55,36.55,25908.0,34.8697,34.8792,34.8316,34.8316,25908.0
2024-06-20 14:35:00,36.55,36.57,36.53,36.55,87957.0,34.8316,34.8506,34.8125,34.8316,87957.0
2024-06-20 14:40:00,36.56,36.57,36.53,36.57,36181.0,34.8411,34.8506,34.8125,34.8506,36181.0
2024-06-20 14:45:00,36.56,36.63,36.55,36.62,41705.0,34.8411,34.9078,34.8316,34.8983,41705.0
2024-06-20 14:50:00,36.62,36.63,36.58,36.62,110828.0,34.8983,34.9078,34.8601,34.8983,110828.0
2024-06-20 14:55:00,36.62,36.68,36.61,36.66,36970.0,34.8983,34.9554,34.8887,34.9364,36970.0
2024-06-20 15:00:00,36.67,36.73,36.6,36.72,134518.0,34.9459,35.0031,34.8792,34.9936,134518.0
2024-06-20 15:05:00,36.72,36.72,36.63,36.68,58122.0,34.9936,34.9936,34.9078,34.9554,58122.0
2024-06-20 15:10:00,36.67,36.67,36.62,36.64,26777.0,34.9459,34.9459,34.8983,34.9173,26777.0
2024-06-20 15:15:00,36.65,36.69,36.62,36.68,67761.0,34.9269,34.965,34.8983,34.9554,67761.0
2024-06-20 15:20:00,36.68,36.69,36.61,36.61,74478.0,34.9554,34.965,34.8887,34.8887,74478.0
2024-06-20 15:25:00,36.61,36.7,36.61,36.69,65701.0,34.8887,34.9745,34.8887,34.965,65701.0
2024-06-20 15:30:00,36.7,36.7,36.67,36.69,94593.0,34.9745,34.9745,34.9459,34.965,94593.0
2024-06-20 15:35:00,36.69,36.71,36.62,36.7,126454.0,34.965,34.984,34.8983,34.9745,126454.0
2024-06-20 15:40:00,36.7,36.7,36.62,36.67,96597.0,34.9745,34.9745,34.8983,34.9459,96597.0
2024-06-20 15:45:00,36.66,36.7,36.65,36.66,72238.0,34.9364,34.9745,34.9269,34.9364,72238.0
2024-06-20 15:50:00,36.66,36.78,36.65,36.75,150286.0,34.9364,35.0507,34.9269,35.0222,150286.0
2024-06-20 15:55:00,36.75,36.75,36.63,36.63,483977.0,35.0222,35.0222,34.9078,34.9078,483977.0
2024-06-21 09:30:00,36.51,36.53,36.24,36.32,1130632.0,34.7934,34.8125,34.5361,34.6124,1130632.0
2024-06-21 09:35:00,36.31,36.4,36.25,36.3,95916.0,34.6028,34.6886,34.5457,34.5933,95916.0
2024-06-21 09:40:00,36.29,36.33,36.15,36.31,280878.0,34.5838,34.6219,34.4504,34.6028,280878.0
2024-06-21 09:45:00,36.29,36.56,36.21,36.54,59073.0,34.5838,34.8411,34.5075,34.822,59073.0
2024-06-21 09:50:00,36.54,36.6,36.49,36.5,26215.0,34.822,34.8792,34.7744,34.7839,26215.0
2024-06-21 09:55:00,36.49,36.56,36.4,36.44,19538.0,34.7744,34.8411,34.6886,34.7267,19538.0
2024-06-21 10:00:00,36.43,36.48,36.39,36.41,32778.0,34.7172,34.7648,34.6791,34.6981,32778.0
2024-06-21 10:05:00,36.41,36.48,36.39,36.48,14964.0,34.6981,34.7648,34.6791,34.7648,14964.0
2024-06-21 10:10:00,36.48,36.51,36.44,36.51,34815.0,34.7648,34.7934,34.7267,34.7934,34815.0
2024-06-21 10:15:00,36.51,36.59,36.46,36.56,31008.0,34.7934,34.8697,34.7458,34.8411,31008.0
2024-06-21 10:20:00,36.56,36.65,36.55,36.64,31811.0,34.8411,34.9269,34.8316,34.9173,31811.0
2024-06-21 10:25:00,36.63,36.67,36.62,36.65,24177.0,34.9078,34.9459,34.8983,34.9269,24177.0
2024-06-21 10:30:00,36.65,36.65,36.61,36.62,16285.0,34.9269,34.9269,34.8887,34.8983,16285.0
2024-06-21 10:35:00,36.64,36.64,36.58,36.58,23230.0,34.9173,34.9173,34.8601,34.8601,23230.0
2024-06-21 10:40:00,36.58,36.61,36.57,36.58,35479.0,34.8601,34.8887,34.8506,34.8601,35479.0
2024-06-21 10:45:00,36.57,36.61,36.56,36.61,22554.0,34.8506,34.8887,34.8411,34.8887,22554.0
2024-06-21 10:50:00,36.61,36.64,36.59,36.61,14938.0,34.8887,34.9173,34.8697,34.8887,14938.0
2024-06-21 10:55:00,36.62,36.62,36.55,36.55,25148.0,34.8983,34.8983,34.8316,34.8316,25148.0
2024-06-21 11:00:00,36.55,36.58,36.53,36.56,34000.0,34.8316,34.8601,34.8125,34.8411,34000.0
2024-06-21 11:05:00,36.56,36.57,36.54,36.55,17282.0,34.8411,34.8506,34.822,34.8316,17282.0
2024-06-21 11:10:00,36.55,36.58,36.51,36.51,39220.0,34.8316,34.8601,34.7934,34.7934,39220.0
2024-06-21 11:15:00,36.51,36.52,36.46,36.48,31194.0,34.7934,34.803,34.7458,34.7648,31194.0
2024-06-21 11:20:00,36.48,36.48,36.45,36.47,28798.0,34.7648,34.7648,34.7363,34.7553,28798.0
2024-06-21 11:25:00,36.47,36.47,36.43,36.45,13313.0,34.7553,34.7553,34.7172,34.7363,13313.0
2024-06-21 11:30:00,36.44,36.44,36.41,36.41,15516.0,34.7267,34.7267,34.6981,34.6981,15516.0
2024-06-21 11:35:00,36.42,36.44,36.36,36.38,195756.0,34.7077,34.7267,34.6505,34.6695,195756.0
2024-06-21 11:40:00,36.39,36.41,36.31,36.36,39900.0,34.6791,34.6981,34.6028,34.6505,39900.0
2024-06-21 11:45:00,36.36,36.43,36.36,36.41,61272.0,34.6505,34.7172,34.6505,34.6981,61272.0
2024-06-21 11:50:00,36.41,36.44,36.4,36.43,56666.0,34.6981,34.7267,34.6886,34.7172,56666.0
2024-06-21 11:55:00,36.41,36.48,36.4,36.47,36367.0,34.6981,34.7648,34.6886,34.7553,36367.0
2024-06-21 12:00:00,36.47,36.5,36.43,36.46,41124.0,34.7553,34.7839,34.7172,34.7458,41124.0
2024-06-21 12:05:00,36.45,36.46,36.4,36.4,13548.0,34.7363,34.7458,34.6886,34.6886,13548.0
2024-06-21 12:10:00,36.4,36.44,36.38,36.43,162924.0,34.6886,34.7267,34.6695,34.7172,162924.0
2024-06-21 12:15:00,36.42,36.45,36.42,36.44,13506.0,34.7077,34.7363,34.7077,34.7267,13506.0
2024-06-21 12:20:00,36.45,36.48,36.42,36.48,10498.0,34.7363,34.7648,34.7077,34.7648,10498.0
2024-06-21 12:25:00,36.47,36.49,36.46,36.48,13367.0,34.7553,34.7744,34.7458,34.7648,13367.0
2024-06-21 12:30:00,36.48,36.49,36.47,36.48,91131.0,34.7648,34.7744,34.7553,34.7648,91131.0
2024-06-21 12:35:00,36.48,36.49,36.44,36.45,17868.0,34.7648,34.7744,34.7267,34.7363,17868.0
2024-06-21 12:40:00,36.45,36.52,36.45,36.5,39532.0,34.7363,34.803,34.7363,34.7839,39532.0
2024-06-21 12:45:00,36.5,36.52,36.49,36.52,28211.0,34.7839,34.803,34.7744,34.803,28211.0
2024-06-21 12:50:00,36.52,36.55,36.51,36.54,26519.0,34.803,34.8316,34.7934,34.822,26519.0
2024-06-21 12:55:00,36.54,36.56,36.53,36.55,7143.0,34.822,34.8411,34.8125,34.8316,7143.0
2024-06-21 13:00:00,36.55,36.58,36.55,36.57,9979.0,34.8316,34.8601,34.8316,34.8506,9979.0
2024-06-21 13:05:00,36.58,36.6,36.56,36.59,10940.0,34.8601,34.8792,34.8411,34.8697,10940.0
2024-06-21 13:10:00,36.6,36.61,36.57,36.57,22704.0,34.8792,34.8887,34.8506,34.8506,22704.0
2024-06-21 13:15:00,36.57,36.62,36.57,36.61,19276.0,34.8506,34.8983,34.8506,34.8887,19276.0
2024-06-21 13:20:00,36.6,36.6,36.51,36.52,21136.0,34.8792,34.8792,34.7934,34.803,21136.0
2024-06-21 13:25:00,36.52,36.53,36.51,36.52,10829.0,34.803,34.8125,34.7934,34.803,10829.0
2024-06-21 13:30:00,36.51,36.54,36.5,36.54,7786.0,34.7934,34.822,34.7839,34.822,7786.0
2024-06-21 13:35:00,36.55,36.55,36.53,36.55,8013.0,34.8316,34.8316,34.8125,34.8316,8013.0
2024-06-21 13:40:00,36.55,36.58,36.54,36.56,10391.0,34.8316,34.8601,34.822,34.8411,10391.0
2024-06-21 13:45:00,36.57,36.58,36.54,36.57,14234.0,34.8506,34.8601,34.822,34.8506,14234.0
2024-06-21 13:50:00,36.57,36.62,36.56,36.61,32696.0,34.8506,34.8983,34.8411,34.8887,32696.0
2024-06-21 13:55:00,36.62,36.63,36.6,36.6,14725.0,34.8983,34.9078,34.8792,34.8792,14725.0
2024-06-21 14:00:00,36.6,36.6,36.54,36.58,36093.0,34.8792,34.8792,34.822,34.8601,36093.0
2024-06-21 14:05:00,36.58,36.63,36.58,36.61,32247.0,34.8601,34.9078,34.8601,34.8887,32247.0
2024-06-21 14:10:00,36.61,36.62,36.6,36.61,15343.0,34.8887,34.8983,34.8792,34.8887,15343.0
2024-06-21 14:15:00,36.61,36.63,36.6,36.63,22662.0,34.8887,34.9078,34.8792,34.9078,22662.0
2024-06-21 14:20:00,36.63,36.68,36.62,36.68,29211.0,34.9078,34.9554,34.8983,34.9554,29211.0
2024-06-21 14:25:00,36.69,36.7,36.66,36.69,18516.0,34.965,34.9745,34.9364,34.965,18516.0
2024-06-21 14:30:00,36.68,36.7,36.64,36.66,34104.0,34.9554,34.9745,34.9173,34.9364,34104.0
2024-06-21 14:35:00,36.67,36.69,36.67,36.68,26092.0,34.9459,34.965,34.9459,34.9554,26092.0
2024-06-21 14:40:00,36.68,36.68,36.63,36.66,23540.0,34.9554,34.9554,34.9078,34.9364,23540.0
2024-06-21 14:45:00,36.66,36.7,36.66,36.69,32290.0,34.9364,34.9745,34.9364,34.965,32290.0
2024-06-21 14:50:00,36.69,36.69,36.67,36.69,14361.0,34.965,34.965,34.9459,34.965,14361.0
2024-06-21 14:55:00,36.69,36.71,36.66,36.66,43012.0,34.965,34.984,34.9364,34.9364,43012.0
2024-06-21 15:00:00,36.66,36.72,36.64,36.7,34269.0,34.9364,34.9936,34.9173,34.9745,34269.0
2024-06-21 15:05:00,36.7,36.72,36.65,36.66,25950.0,34.9745,34.9936,34.9269,34.9364,25950.0
2024-06-21 15:10:00,36.66,36.69,36.65,36.66,42131.0,34.9364,34.965,34.9269,34.9364,42131.0
2024-06-21 15:15:00,36.66,36.7,36.65,36.66,67231.0,34.9364,34.9745,34.9269,34.9364,67231.0
2024-06-21 15:20:00,36.67,36.68,36.62,36.65,23105.0,34.9459,34.9554,34.8983,34.9269,23105.0
2024-06-21 15:25:00,36.64,36.66,36.62,36.62,23564.0,34.9173,34.9364,34.8983,34.8983,23564.0
2024-06-21 15:30:00,36.63,36.68,36.62,36.67,61518.0,34.9078,34.9554,34.8983,34.9459,61518.0
2024-06-21 15:35:00,36.66,36.73,36.65,36.71,117865.0,34.9364,35.0031,34.9269,34.984,117865.0
2024-06-21 15:40:00,36.7,36.72,36.69,36.71,95102.0,34.9745,34.9936,34.965,34.984,95102.0
2024-06-21 15:45:00,36.7,36.73,36.69,36.7,137707.0,34.9745,35.0031,34.965,34.9745,137707.0
2024-06-21 15:50:00,36.7,36.83,36.7,36.8,169228.0,34.9745,35.0984,34.9745,35.0698,169228.0
2024-06-21 15:55:00,36.8,36.83,36.75,36.8,579636.0,35.0698,35.0984,35.0222,35.0698,579636.0
2024-06-24 09:30:00,37.11,37.19,36.83,36.84,151617.0,35.3652,35.4415,35.0984,35.1079,151617.0
2024-06-24 09:35:00,36.81,37.15,36.81,37.12,99116.0,35.0793,35.4033,35.0793,35.3748,99116.0
2024-06-24 09:40:00,37.12,37.15,36.94,36.95,51676.0,35.3748,35.4033,35.2032,35.2127,51676.0
2024-06-24 09:45:00,36.95,37.17,36.88,37.17,83748.0,35.2127,35.4224,35.146,35.4224,83748.0
2024-06-24 09:50:00,37.17,37.23,37.12,37.2,99605.0,35.4224,35.4796,35.3748,35.451,99605.0
2024-06-24 09:55:00,37.2,37.31,37.2,37.3,236799.0,35.451,35.5558,35.451,35.5463,236799.0
2024-06-24 10:00:00,37.3,37.35,37.2,37.33,54623.0,35.5463,35.5939,35.451,35.5749,54623.0
2024-06-24 10:05:00,37.32,37.42,37.31,37.41,26949.0,35.5654,35.6607,35.5558,35.6511,26949.0
2024-06-24 10:10:00,37.41,37.48,37.4,37.45,61060.0,35.6511,35.7178,35.6416,35.6892,61060.0
2024-06-24 10:15:00,37.45,37.46,37.37,37.41,40623.0,35.6892,35.6988,35.613,35.6511,40623.0
2024-06-24 10:20:00,37.41,37.52,37.4,37.52,43090.0,35.6511,35.7559,35.6416,35.7559,43090.0
2024-06-24 10:25:00,37.51,37.53,37.49,37.52,27957.0,35.7464,35.7655,35.7274,35.7559,27957.0
2024-06-24 10:30:00,37.52,37.58,37.5,37.56,43202.0,35.7559,35.8131,35.7369,35.7941,43202.0
2024-06-24 10:35:00,37.55,37.55,37.44,37.45,69817.0,35.7845,35.7845,35.6797,35.6892,69817.0
2024-06-24 10:40:00,37.45,37.57,37.44,37.55,59776.0,35.6892,35.8036,35.6797,35.7845,59776.0
2024-06-24 10:45:00,37.55,37.65,37.52,37.59,50734.0,35.7845,35.8798,35.7559,35.8227,50734.0
2024-06-24 10:50:00,37.58,37.59,37.51,37.55,36891.0,35.8131,35.8227,35.7464,35.7845,36891.0
2024-06-24 10:55:00,37.55,37.56,37.51,37.54,29438.0,35.7845,35.7941,35.7464,35.775,29438.0
2024-06-24 11:00:00,37.54,37.56,37.52,37.53,19337.0,35.775,35.7941,35.7559,35.7655,19337.0
2024-06-24 11:05:00,37.52,37.55,37.49,37.52,22003.0,35.7559,35.7845,35.7274,35.7559,22003.0
2024-06-24 11:10:00,37.52,37.57,37.51,37.55,37020.0,35.7559,35.8036,35.7464,35.7845,37020.0
2024-06-24 11:15:00,37.55,37.58,37.51,37.55,30646.0,35.7845,35.8131,35.7464,35.7845,30646.0
2024-06-24 11:20:00,37.55,37.61,37.52,37.58,60043.0,35.7845,35.8417,35.7559,35.8131,60043.0
2024-06-24 11:25:00,37.57,37.62,37.55,37.55,113494.0,35.8036,35.8512,35.7845,35.7845,113494.0
2024-06-24 11:30:00,37.55,37.56,37.45,37.46,199403.0,35.7845,35.7941,35.6892,35.6988,199403.0
2024-06-24 11:35:00,37.46,37.49,37.38,37.4,18035.0,35.6988,35.7274,35.6225,35.6416,18035.0
2024-06-24 11:40:00,37.4,37.44,37.38,37.4,19422.0,35.6416,35.6797,35.6225,35.6416,19422.0
2024-06-24 11:45:00,37.41,37.43,37.4,37.4,15665.0,35.6511,35.6702,35.6416,35.6416,15665.0
2024-06-24 11:50:00,37.4,37.41,37.36,37.39,46851.0,35.6416,35.6511,35.6035,35.6321,46851.0
2024-06-24 11:55:00,37.39,37.49,37.36,37.46,17356.0,35.6321,35.7274,35.6035,35.6988,17356.0
2024-06-24 12:00:00,37.46,37.48,37.43,37.43,39106.0,35.6988,35.7178,35.6702,35.6702,39106.0
2024-06-24 12:05:00,37.43,37.43,37.4,37.41,27750.0,35.6702,35.6702,35.6416,35.6511,27750.0
2024-06-24 12:10:00,37.41,37.46,37.41,37.45,34692.0,35.6511,35.6988,35.6511,35.6892,34692.0
2024-06-24 12:15:00,37.45,37.48,37.42,37.48,22229.0,35.6892,35.7178,35.6607,35.7178,22229.0
2024-06-24 12:20:00,37.47,37.47,37.42,37.44,32331.0,35.7083,35.7083,35.6607,35.6797,32331.0
2024-06-24 12:25:00,37.43,37.44,37.4,37.43,29271.0,35.6702,35.6797,35.6416,35.6702,29271.0
2024-06-24 12:30:00,37.43,37.44,37.41,37.42,21965.0,35.6702,35.6797,35.6511,35.6607,21965.0
2024-06-24 12:35:00,37.41,37.43,37.4,37.43,25328.0,35.6511,35.6702,35.6416,35.6702,25328.0
2024-06-24 12:40:00,37.43,37.43,37.4,37.4,19734.0,35.6702,35.6702,35.6416,35.6416,19734.0
2024-06-24 12:45:00,37.41,37.43,37.36,37.38,49326.0,35.6511,35.6702,35.6035,35.6225,49326.0
2024-06-24 12:50:00,37.39,37.41,37.38,37.4,21972.0,35.6321,35.6511,35.6225,35.6416,21972.0
2024-06-24 12:55:00,37.4,37.43,37.39,37.4,18340.0,35.6416,35.6702,35.6321,35.6416,18340.0
2024-06-24 13:00:00,37.39,37.44,37.39,37.42,18576.0,35.6321,35.6797,35.6321,35.6607,18576.0
2024-06-24 13:05:00,37.41,37.43,37.37,37.39,27886.0,35.6511,35.6702,35.613,35.6321,27886.0
2024-06-24 13:10:00,37.39,37.42,37.38,37.4,35995.0,35.6321,35.6607,35.6225,35.6416,35995.0
2024-06-24 13:15:00,37.4,37.4,37.37,37.4,28812.0,35.6416,35.6416,35.613,35.6416,28812.0
2024-06-24 13:20:00,37.4,37.41,37.38,37.39,33560.0,35.6416,35.6511,35.6225,35.6321,33560.0
2024-06-24 13:25:00,37.39,37.44,37.38,37.41,23736.0,35.6321,35.6797,35.6225,35.6511,23736.0
2024-06-24 13:30:00,37.41,37.43,37.37,37.39,62810.0,35.6511,35.6702,35.613,35.6321,62810.0
2024-06-24 13:35:00,37.39,37.43,37.38,37.43,26673.0,35.6321,35.6702,35.6225,35.6702,26673.0
2024-06-24 13:40:00,37.43,37.44,37.42,37.44,14016.0,35.6702,35.6797,35.6607,35.6797,14016.0
2024-06-24 13:45:00,37.44,37.47,37.41,37.41,19139.0,35.6797,35.7083,35.6511,35.6511,19139.0
2024-06-24 13:50:00,37.42,37.44,37.39,37.43,69247.0,35.6607,35.6797,35.6321,35.6702,69247.0
2024-06-24 13:55:00,37.43,37.43,37.39,37.43,29238.0,35.6702,35.6702,35.6321,35.6702,29238.0
2024-06-24 14:00:00,37.43,37.46,37.42,37.45,21451.0,35.6702,35.6988,35.6607,35.6892,21451.0
2024-06-24 14:05:00,37.45,37.48,37.45,37.45,16484.0,35.6892,35.7178,35.6892,35.6892,16484.0
2024-06-24 14:10:00,37.45,37.47,37.43,37.44,33434.0,35.6892,35.7083,35.6702,35.6797,33434.0
2024-06-24 14:15:00,37.44,37.47,37.43,37.45,35203.0,35.6797,35.7083,35.6702,35.6892,35203.0
2024-06-24 14:20:00,37.45,37.49,37.45,37.48,21199.0,35.6892,35.7274,35.6892,35.7178,21199.0
2024-06-24 14:25:00,37.48,37.49,37.46,37.48,42031.0,35.7178,35.7274,35.6988,35.7178,42031.0
2024-06-24 14:30:00,37.49,37.52,37.48,37.49,35972.0,35.7274,35.7559,35.7178,35.7274,35972.0
2024-06-24 14:35:00,37.49,37.5,37.46,37.47,16055.0,35.7274,35.7369,35.6988,35.7083,16055.0
2024-06-24 14:40:00,37.47,37.51,37.45,37.46,52595.0,35.7083,35.7464,35.6892,35.6988,52595.0
2024-06-24 14:45:00,37.45,37.47,37.43,37.45,41613.0,35.6892,35.7083,35.6702,35.6892,41613.0
2024-06-24 14:50:00,37.45,37.48,37.44,37.46,48432.0,35.6892,35.7178,35.6797,35.6988,48432.0
2024-06-24 14:55:00,37.46,37.48,37.45,37.47,41722.0,35.6988,35.7178,35.6892,35.7083,41722.0
2024-06-24 15:00:00,37.47,37.59,37.45,37.5,84077.0,35.7083,35.8227,35.6892,35.7369,84077.0
2024-06-24 15:05:00,37.5,37.56,37.49,37.55,27963.0,35.7369,35.7941,35.7274,35.7845,27963.0
2024-06-24 15:10:00,37.55,37.59,37.55,37.57,66355.0,35.7845,35.8227,35.7845,35.8036,66355.0
2024-06-24 15:15:00,37.58,37.59,37.5,37.52,54377.0,35.8131,35.8227,35.7369,35.7559,54377.0
2024-06-24 15:20:00,37.51,37.52,37.47,37.5,36374.0,35.7464,35.7559,35.7083,35.7369,36374.0
2024-06-24 15:25:00,37.51,37.51,37.45,37.45,43683.0,35.7464,35.7464,35.6892,35.6892,43683.0
2024-06-24 15:30:00,37.45,37.49,37.45,37.49,48987.0,35.6892,35.7274,35.6892,35.7274,48987.0
2024-06-24 15:35:00,37.48,37.52,37.46,37.52,86332.0,35.7178,35.7559,35.6988,35.7559,86332.0
2024-06-24 15:40:00,37.52,37.54,37.49,37.52,107971.0,35.7559,35.775,35.7274,35.7559,107971.0
2024-06-24 15:45:00,37.52,37.54,37.49,37.51,137454.0,35.7559,35.775,35.7274,35.7464,137454.0
2024-06-24 15:50:00,37.51,37.51,37.42,37.48,201982.0,35.7464,35.7464,35.6607,35.7178,201982.0
2024-06-24 15:55:00,37.47,37.53,37.45,37.46,651799.0,35.7083,35.7655,35.6892,35.6988,651799.0
2024-06-25 09:30:00,37.29,37.45,37.24,37.39,125211.0,35.5368,35.6892,35.4891,35.6321,125211.0
2024-06-25 09:35:00,37.39,37.5,37.36,37.43,55874.0,35.6321,35.7369,35.6035,35.6702,55874.0
2024-06-25 09:40:00,37.45,37.45,37.33,37.43,33022.0,35.6892,35.6892,35.5749,35.6702,33022.0
2024-06-25 09:45:00,37.43,37.43,37.24,37.29,25928.0,35.6702,35.6702,35.4891,35.5368,25928.0
2024-06-25 09:50:00,37.29,37.34,37.21,37.22,23486.0,35.5368,35.5844,35.4605,35.4701,23486.0
2024-06-25 09:55:00,37.22,37.26,37.17,37.19,31282.0,35.4701,35.5082,35.4224,35.4415,31282.0
2024-06-25 10:00:00,37.19,37.23,37.12,37.15,59227.0,35.4415,35.4796,35.3748,35.4033,59227.0
2024-06-25 10:05:00,37.15,37.2,37.11,37.19,321652.0,35.4033,35.451,35.3652,35.4415,321652.0
2024-06-25 10:10:00,37.19,37.24,37.18,37.21,95704.0,35.4415,35.4891,35.4319,35.4605,95704.0
2024-06-25 10:15:00,37.22,37.36,37.22,37.27,106869.0,35.4701,35.6035,35.4701,35.5177,106869.0
2024-06-25 10:20:00,37.28,37.34,37.28,37.34,78267.0,35.5272,35.5844,35.5272,35.5844,78267.0
2024-06-25 10:25:00,37.34,37.39,37.3,37.33,435871.0,35.5844,35.6321,35.5463,35.5749,435871.0
2024-06-25 10:30:00,37.32,37.33,37.19,37.26,65321.0,35.5654,35.5749,35.4415,35.5082,65321.0
2024-06-25 10:35:00,37.26,37.27,37.21,37.25,83687.0,35.5082,35.5177,35.4605,35.4986,83687.0
2024-06-25 10:40:00,37.24,37.25,37.2,37.24,59159.0,35.4891,35.4986,35.451,35.4891,59159.0
2024-06-25 10:45:00,37.23,37.26,37.18,37.22,115295.0,35.4796,35.5082,35.4319,35.4701,115295.0
2024-06-25 10:50:00,37.22,37.27,37.19,37.24,59621.0,35.4701,35.5177,35.4415,35.4891,59621.0
2024-06-25 10:55:00,37.25,37.26,37.2,37.25,564688.0,35.4986,35.5082,35.451,35.4986,564688.0
2024-06-25 11:00:00,37.24,37.24,37.14,37.15,86616.0,35.4891,35.4891,35.3938,35.4033,86616.0
2024-06-25 11:05:00,37.14,37.15,37.1,37.13,45318.0,35.3938,35.4033,35.3557,35.3843,45318.0
2024-06-25 11:10:00,37.13,37.14,37.06,37.07,48617.0,35.3843,35.3938,35.3176,35.3271,48617.0
2024-06-25 11:15:00,37.06,37.12,37.05,37.06,54551.0,35.3176,35.3748,35.308,35.3176,54551.0
2024-06-25 11:20:00,37.05,37.15,37.05,37.15,80485.0,35.308,35.4033,35.308,35.4033,80485.0
2024-06-25 11:25:00,37.15,37.19,37.15,37.17,36904.0,35.4033,35.4415,35.4033,35.4224,36904.0
2024-06-25 11:30:00,37.17,37.21,37.16,37.2,37201.0,35.4224,35.4605,35.4129,35.451,37201.0
2024-06-25 11:35:00,37.2,37.27,37.2,37.27,207889.0,35.451,35.5177,35.451,35.5177,207889.0
2024-06-25 11:40:00,37.27,37.28,37.23,37.27,44526.0,35.5177,35.5272,35.4796,35.5177,44526.0
2024-06-25 11:45:00,37.27,37.28,37.2,37.2,98401.0,35.5177,35.5272,35.451,35.451,98401.0
2024-06-25 11:50:00,37.19,37.21,37.13,37.14,222054.0,35.4415,35.4605,35.3843,35.3938,222054.0
2024-06-25 11:55:00,37.14,37.15,37.12,37.14,117162.0,35.3938,35.4033,35.3748,35.3938,117162.0
2024-06-25 12:00:00,37.14,37.15,37.09,37.11,55849.0,35.3938,35.4033,35.3462,35.3652,55849.0
2024-06-25 12:05:00,37.1,37.16,37.1,37.15,582812.0,35.3557,35.4129,35.3557,35.4033,582812.0
2024-06-25 12:10:00,37.15,37.16,37.13,37.14,35215.0,35.4033,35.4129,35.3843,35.3938,35215.0
2024-06-25 12:15:00,37.14,37.14,37.1,37.11,337456.0,35.3938,35.3938,35.3557,35.3652,337456.0
2024-06-25 12:20:00,37.12,37.13,37.1,37.12,67175.0,35.3748,35.3843,35.3557,35.3748,67175.0
2024-06-25 12:25:00,37.12,37.14,37.1,37.11,57560.0,35.3748,35.3938,35.3557,35.3652,57560.0
2024-06-25 12:30:00,37.11,37.12,37.03,37.08,137688.0,35.3652,35.3748,35.289,35.3366,137688.0
2024-06-25 12:35:00,37.07,37.1,37.05,37.09,43429.0,35.3271,35.3557,35.308,35.3462,43429.0
2024-06-25 12:40:00,37.09,37.09,37.02,37.08,32917.0,35.3462,35.3462,35.2795,35.3366,32917.0
2024-06-25 12:45:00,37.08,37.12,37.05,37.12,29517.0,35.3366,35.3748,35.308,35.3748,29517.0
2024-06-25 12:50:00,37.12,37.14,37.11,37.14,12532.0,35.3748,35.3938,35.3652,35.3938,12532.0
2024-06-25 12:55:00,37.14,37.15,37.12,37.13,13451.0,35.3938,35.4033,35.3748,35.3843,13451.0
2024-06-25 13:00:00,37.14,37.18,37.13,37.16,20625.0,35.3938,35.4319,35.3843,35.4129,20625.0
2024-06-25 13:05:00,37.16,37.22,37.16,37.2,21389.0,35.4129,35.4701,35.4129,35.451,21389.0
2024-06-25 13:10:00,37.2,37.22,37.16,37.16,39032.0,35.451,35.4701,35.4129,35.4129,39032.0
2024-06-25 13:15:00,37.16,37.17,37.14,37.15,46492.0,35.4129,35.4224,35.3938,35.4033,46492.0
2024-06-25 13:20:00,37.15,37.18,37.14,37.18,22093.0,35.4033,35.4319,35.3938,35.4319,22093.0
2024-06-25 13:25:00,37.18,37.22,37.17,37.2,28081.0,35.4319,35.4701,35.4224,35.451,28081.0
2024-06-25 13:30:00,37.2,37.21,37.17,37.19,26304.0,35.451,35.4605,35.4224,35.4415,26304.0
2024-06-25 13:35:00,37.2,37.2,37.16,37.16,16989.0,35.451,35.451,35.4129,35.4129,16989.0
2024-06-25 13:40:00,37.16,37.17,37.14,37.14,18660.0,35.4129,35.4224,35.3938,35.3938,18660.0
2024-06-25 13:45:00,37.15,37.17,37.13,37.15,44481.0,35.4033,35.4224,35.3843,35.4033,44481.0
2024-06-25 13:50:00,37.14,37.15,37.12,37.14,31980.0,35.3938,35.4033,35.3748,35.3938,31980.0
2024-06-25 13:55:00,37.14,37.15,37.12,37.12,33714.0,35.3938,35.4033,35.3748,35.3748,33714.0
2024-06-25 14:00:00,37.12,37.17,37.11,37.16,47131.0,35.3748,35.4224,35.3652,35.4129,47131.0
2024-06-25 14:05:00,37.16,37.17,37.14,37.15,21668.0,35.4129,35.4224,35.3938,35.4033,21668.0
2024-06-25 14:10:00,37.15,37.17,37.14,37.17,19081.0,35.4033,35.4224,35.3938,35.4224,19081.0
2024-06-25 14:15:00,37.16,37.19,37.14,37.17,26117.0,35.4129,35.4415,35.3938,35.4224,26117.0
2024-06-25 14:20:00,37.16,37.19,37.15,37.17,29353.0,35.4129,35.4415,35.4033,35.4224,29353.0
2024-06-25 14:25:00,37.18,37.19,37.17,37.19,32584.0,35.4319,35.4415,35.4224,35.4415,32584.0
2024-06-25 14:30:00,37.18,37.2,37.17,37.17,558014.0,35.4319,35.451,35.4224,35.4224,558014.0
2024-06-25 14:35:00,37.17,37.18,37.16,37.16,44741.0,35.4224,35.4319,35.4129,35.4129,44741.0
2024-06-25 14:40:00,37.16,37.18,37.15,37.17,48454.0,35.4129,35.4319,35.4033,35.4224,48454.0
2024-06-25 14:45:00,37.16,37.17,37.14,37.16,33425.0,35.4129,35.4224,35.3938,35.4129,33425.0
2024-06-25 14:50:00,37.16,37.17,37.13,37.13,78033.0,35.4129,35.4224,35.3843,35.3843,78033.0
2024-06-25 14:55:00,37.14,37.14,37.12,37.13,32522.0,35.3938,35.3938,35.3748,35.3843,32522.0
2024-06-25 15:00:00,37.13,37.14,37.11,37.12,82126.0,35.3843,35.3938,35.3652,35.3748,82126.0
2024-06-25 15:05:00,37.11,37.16,37.11,37.16,335899.0,35.3652,35.4129,35.3652,35.4129,335899.0
2024-06-25 15:10:00,37.15,37.17,37.14,37.16,31104.0,35.4033,35.4224,35.3938,35.4129,31104.0
2024-06-25 15:15:00,37.16,37.18,37.15,37.16,44968.0,35.4129,35.4319,35.4033,35.4129,44968.0
2024-06-25 15:20:00,37.17,37.17,37.15,37.15,66389.0,35.4224,35.4224,35.4033,35.4033,66389.0
2024-06-25 15:25:00,37.16,37.18,37.13,37.18,45261.0,35.4129,35.4319,35.3843,35.4319,45261.0
2024-06-25 15:30:00,37.18,37.18,37.13,37.15,100492.0,35.4319,35.4319,35.3843,35.4033,100492.0
2024-06-25 15:35:00,37.15,37.17,37.13,37.15,98996.0,35.4033,35.4224,35.3843,35.4033,98996.0
2024-06-25 15:40:00,37.15,37.15,37.12,37.14,153825.0,35.4033,35.4033,35.3748,35.3938,153825.0
2024-06-25 15:45:00,37.14,37.14,37.06,37.11,158899.0,35.3938,35.3938,35.3176,35.3652,158899.0
2024-06-25 15:50:00,37.1,37.17,37.07,37.07,249229.0,35.3557,35.4224,35.3271,35.3271,249229.0
2024-06-25 15:55:00,37.08,37.08,37.03,37.06,630529.0,35.3366,35.3366,35.289,35.3176,630529.0
2024-06-26 09:30:00,36.82,37.09,36.72,37.09,103839.0,35.0889,35.3462,34.9936,35.3462,103839.0
2024-06-26 09:35:00,37.08,37.08,36.85,36.87,61658.0,35.3366,35.3366,35.1174,35.1365,61658.0
2024-06-26 09:40:00,36.88,36.97,36.83,36.86,77693.0,35.146,35.2318,35.0984,35.127,77693.0
2024-06-26 09:45:00,36.85,36.9,36.73,36.79,52172.0,35.1174,35.1651,35.0031,35.0603,52172.0
2024-06-26 09:50:00,36.8,36.9,36.8,36.83,121339.0,35.0698,35.1651,35.0698,35.0984,121339.0
2024-06-26 09:55:00,36.84,36.9,36.83,36.9,62951.0,35.1079,35.1651,35.0984,35.1651,62951.0
2024-06-26 10:00:00,36.9,36.9,36.76,36.8,175279.0,35.1651,35.1651,35.0317,35.0698,175279.0
2024-06-26 10:05:00,36.79,36.8,36.68,36.7,322307.0,35.0603,35.0698,34.9554,34.9745,322307.0
2024-06-26 10:10:00,36.7,36.74,36.68,36.72,31879.0,34.9745,35.0126,34.9554,34.9936,31879.0
2024-06-26 10:15:00,36.73,36.8,36.72,36.76,78202.0,35.0031,35.0698,34.9936,35.0317,78202.0
2024-06-26 10:20:00,36.77,36.83,36.7,36.8,71459.0,35.0412,35.0984,34.9745,35.0698,71459.0
2024-06-26 10:25:00,36.8,36.82,36.75,36.75,73764.0,35.0698,35.0889,35.0222,35.0222,73764.0
2024-06-26 10:30:00,36.75,36.77,36.7,36.76,186457.0,35.0222,35.0412,34.9745,35.0317,186457.0
2024-06-26 10:35:00,36.76,36.76,36.64,36.68,86398.0,35.0317,35.0317,34.9173,34.9554,86398.0
2024-06-26 10:40:00,36.69,36.69,36.65,36.65,43528.0,34.965,34.965,34.9269,34.9269,43528.0
2024-06-26 10:45:00,36.65,36.68,36.61,36.63,27972.0,34.9269,34.9554,34.8887,34.9078,27972.0
2024-06-26 10:50:00,36.63,36.7,36.63,36.69,17701.0,34.9078,34.9745,34.9078,34.965,17701.0
2024-06-26 10:55:00,36.7,36.78,36.69,36.77,53879.0,34.9745,35.0507,34.965,35.0412,53879.0
2024-06-26 11:00:00,36.77,36.83,36.74,36.83,36649.0,35.0412,35.0984,35.0126,35.0984,36649.0
2024-06-26 11:05:00,36.82,36.84,36.8,36.83,19824.0,35.0889,35.1079,35.0698,35.0984,19824.0
2024-06-26 11:10:00,36.83,36.85,36.76,36.77,42047.0,35.0984,35.1174,35.0317,35.0412,42047.0
2024-06-26 11:15:00,36.77,36.78,36.74,36.75,30644.0,35.0412,35.0507,35.0126,35.0222,30644.0
2024-06-26 11:20:00,36.75,36.8,36.74,36.8,27305.0,35.0222,35.0698,35.0126,35.0698,27305.0
2024-06-26 11:25:00,36.8,36.85,36.8,36.84,21423.0,35.0698,35.1174,35.0698,35.1079,21423.0
2024-06-26 11:30:00,36.85,36.88,36.81,36.86,42517.0,35.1174,35.146,35.0793,35.127,42517.0
2024-06-26 11:35:00,36.85,36.92,36.84,36.91,76721.0,35.1174,35.1842,35.1079,35.1746,76721.0
2024-06-26 11:40:00,36.91,36.95,36.89,36.95,26896.0,35.1746,35.2127,35.1556,35.2127,26896.0
2024-06-26 11:45:00,36.95,36.98,36.94,36.97,215406.0,35.2127,35.2413,35.2032,35.2318,215406.0
2024-06-26 11:50:00,36.97,37.0,36.93,37.0,39103.0,35.2318,35.2604,35.1937,35.2604,39103.0
2024-06-26 11:55:00,37.0,37.0,36.92,36.93,22570.0,35.2604,35.2604,35.1842,35.1937,22570.0
2024-06-26 12:00:00,36.92,36.92,36.88,36.91,21171.0,35.1842,35.1842,35.146,35.1746,21171.0
2024-06-26 12:05:00,36.91,36.93,36.89,36.91,10394.0,35.1746,35.1937,35.1556,35.1746,10394.0
2024-06-26 12:10:00,36.92,36.92,36.86,36.89,23069.0,35.1842,35.1842,35.127,35.1556,23069.0
2024-06-26 12:15:00,36.88,36.9,36.86,36.88,22074.0,35.146,35.1651,35.127,35.146,22074.0
2024-06-26 12:20:00,36.88,36.88,36.84,36.84,9565.0,35.146,35.146,35.1079,35.1079,9565.0
2024-06-26 12:25:00,36.84,36.86,36.83,36.86,27551.0,35.1079,35.127,35.0984,35.127,27551.0
2024-06-26 12:30:00,36.86,36.88,36.84,36.86,46136.0,35.127,35.146,35.1079,35.127,46136.0
2024-06-26 12:35:00,36.86,36.86,36.84,36.86,25694.0,35.127,35.127,35.1079,35.127,25694.0
2024-06-26 12:40:00,36.86,36.87,36.85,36.86,18752.0,35.127,35.1365,35.1174,35.127,18752.0
2024-06-26 12:45:00,36.87,36.91,36.86,36.89,29144.0,35.1365,35.1746,35.127,35.1556,29144.0
2024-06-26 12:50:00,36.88,36.89,36.85,36.85,19295.0,35.146,35.1556,35.1174,35.1174,19295.0
2024-06-26 12:55:00,36.86,36.87,36.85,36.86,28940.0,35.127,35.1365,35.1174,35.127,28940.0
2024-06-26 13:00:00,36.86,36.87,36.83,36.84,35837.0,35.127,35.1365,35.0984,35.1079,35837.0
2024-06-26 13:05:00,36.84,36.86,36.79,36.8,46237.0,35.1079,35.127,35.0603,35.0698,46237.0
2024-06-26 13:10:00,36.8,36.84,36.79,36.84,541762.0,35.0698,35.1079,35.0603,35.1079,541762.0
2024-06-26 13:15:00,36.84,36.84,36.79,36.8,14904.0,35.1079,35.1079,35.0603,35.0698,14904.0
2024-06-26 13:20:00,36.8,36.82,36.78,36.8,21897.0,35.0698,35.0889,35.0507,35.0698,21897.0
2024-06-26 13:25:00,36.79,36.89,36.76,36.87,101379.0,35.0603,35.1556,35.0317,35.1365,101379.0
2024-06-26 13:30:00,36.88,36.9,36.85,36.89,197154.0,35.146,35.1651,35.1174,35.1556,197154.0
2024-06-26 13:35:00,36.88,36.89,36.81,36.84,32682.0,35.146,35.1556,35.0793,35.1079,32682.0
2024-06-26 13:40:00,36.83,36.84,36.81,36.83,25954.0,35.0984,35.1079,35.0793,35.0984,25954.0
2024-06-26 13:45:00,36.82,36.83,36.79,36.82,35709.0,35.0889,35.0984,35.0603,35.0889,35709.0
2024-06-26 13:50:00,36.81,36.83,36.81,36.82,21750.0,35.0793,35.0984,35.0793,35.0889,21750.0
2024-06-26 13:55:00,36.83,36.85,36.8,36.84,46987.0,35.0984,35.1174,35.0698,35.1079,46987.0
2024-06-26 14:00:00,36.84,36.86,36.81,36.86,20083.0,35.1079,35.127,35.0793,35.127,20083.0
2024-06-26 14:05:00,36.86,36.89,36.85,36.89,18821.0,35.127,35.1556,35.1174,35.1556,18821.0
2024-06-26 14:10:00,36.88,36.89,36.87,36.88,21582.0,35.146,35.1556,35.1365,35.146,21582.0
2024-06-26 14:15:00,36.87,36.88,36.86,36.88,27340.0,35.1365,35.146,35.127,35.146,27340.0
2024-06-26 14:20:00,36.88,36.88,36.85,36.86,55963.0,35.146,35.146,35.1174,35.127,55963.0
2024-06-26 14:25:00,36.85,36.86,36.8,36.82,47442.0,35.1174,35.127,35.0698,35.0889,47442.0
2024-06-26 14:30:00,36.83,36.85,36.81,36.84,33387.0,35.0984,35.1174,35.0793,35.1079,33387.0
2024-06-26 14:35:00,36.84,36.85,36.82,36.84,19032.0,35.1079,35.1174,35.0889,35.1079,19032.0
2024-06-26 14:40:00,36.83,36.95,36.83,36.95,86820.0,35.0984,35.2127,35.0984,35.2127,86820.0
2024-06-26 14:45:00,36.95,36.95,36.87,36.89,133443.0,35.2127,35.2127,35.1365,35.1556,133443.0
2024-06-26 14:50:00,36.89,36.92,36.86,36.92,33485.0,35.1556,35.1842,35.127,35.1842,33485.0
2024-06-26 14:55:00,36.91,36.93,36.9,36.92,46970.0,35.1746,35.1937,35.1651,35.1842,46970.0
2024-06-26 15:00:00,36.91,36.93,36.9,36.91,28009.0,35.1746,35.1937,35.1651,35.1746,28009.0
2024-06-26 15:05:00,36.91,36.93,36.9,36.91,29118.0,35.1746,35.1937,35.1651,35.1746,29118.0
2024-06-26 15:10:00,36.91,36.94,36.89,36.89,33072.0,35.1746,35.2032,35.1556,35.1556,33072.0
2024-06-26 15:15:00,36.9,36.92,36.89,36.89,47674.0,35.1651,35.1842,35.1556,35.1556,47674.0
2024-06-26 15:20:00,36.89,36.9,36.85,36.87,43896.0,35.1556,35.1651,35.1174,35.1365,43896.0
2024-06-26 15:25:00,36.87,36.88,36.87,36.88,38680.0,35.1365,35.146,35.1365,35.146,38680.0
2024-06-26 15:30:00,36.87,36.92,36.85,36.87,60474.0,35.1365,35.1842,35.1174,35.1365,60474.0
2024-06-26 15:35:00,36.87,36.87,36.84,36.87,75230.0,35.1365,35.1365,35.1079,35.1365,75230.0
2024-06-26 15:40:00,36.87,36.87,36.82,36.87,93373.0,35.1365,35.1365,35.0889,35.1365,93373.0
2024-06-26 15:45:00,36.86,36.88,36.82,36.82,122912.0,35.127,35.146,35.0889,35.0889,122912.0
2024-06-26 15:50:00,36.83,36.89,36.82,36.89,166596.0,35.0984,35.1556,35.0889,35.1556,166596.0
2024-06-26 15:55:00,36.89,36.93,36.88,36.9,366071.0,35.1556,35.1937,35.146,35.1651,366071.0
2024-06-27 09:30:00,37.0,37.03,36.74,36.8,194593.0,35.2604,35.289,35.0126,35.0698,194593.0
2024-06-27 09:35:00,36.79,37.08,36.75,37.06,203906.0,35.0603,35.3366,35.0222,35.3176,203906.0
2024-06-27 09:40:00,37.08,37.52,37.02,37.5,279588.0,35.3366,35.7559,35.2795,35.7369,279588.0
2024-06-27 09:45:00,37.5,37.66,37.48,37.58,194459.0,35.7369,35.8894,35.7178,35.8131,194459.0
2024-06-27 09:50:00,37.59,37.69,37.56,37.58,189020.0,35.8227,35.918,35.7941,35.8131,189020.0
2024-06-27 09:55:00,37.57,37.74,37.53,37.68,134161.0,35.8036,35.9656,35.7655,35.9084,134161.0
2024-06-27 10:00:00,37.68,37.74,37.52,37.63,141364.0,35.9084,35.9656,35.7559,35.8608,141364.0
2024-06-27 10:05:00,37.63,37.75,37.57,37.75,96388.0,35.8608,35.9751,35.8036,35.9751,96388.0
2024-06-27 10:10:00,37.75,37.84,37.74,37.8,137329.0,35.9751,36.0609,35.9656,36.0228,137329.0
2024-06-27 10:15:00,37.8,37.83,37.72,37.8,81477.0,36.0228,36.0514,35.9465,36.0228,81477.0
2024-06-27 10:20:00,37.8,37.82,37.75,37.82,44544.0,36.0228,36.0418,35.9751,36.0418,44544.0
2024-06-27 10:25:00,37.83,37.83,37.64,37.68,97190.0,36.0514,36.0514,35.8703,35.9084,97190.0
2024-06-27 10:30:00,37.68,37.72,37.63,37.66,88084.0,35.9084,35.9465,35.8608,35.8894,88084.0
2024-06-27 10:35:00,37.66,37.69,37.55,37.56,45300.0,35.8894,35.918,35.7845,35.7941,45300.0
2024-06-27 10:40:00,37.56,37.6,37.55,37.59,40983.0,35.7941,35.8322,35.7845,35.8227,40983.0
2024-06-27 10:45:00,37.59,37.63,37.58,37.61,30673.0,35.8227,35.8608,35.8131,35.8417,30673.0
2024-06-27 10:50:00,37.62,37.63,37.56,37.57,70277.0,35.8512,35.8608,35.7941,35.8036,70277.0
2024-06-27 10:55:00,37.57,37.57,37.53,37.54,43278.0,35.8036,35.8036,35.7655,35.775,43278.0
2024-06-27 11:00:00,37.54,37.54,37.47,37.47,33975.0,35.775,35.775,35.7083,35.7083,33975.0
2024-06-27 11:05:00,37.47,37.5,37.46,37.47,18315.0,35.7083,35.7369,35.6988,35.7083,18315.0
2024-06-27 11:10:00,37.46,37.5,37.46,37.5,36219.0,35.6988,35.7369,35.6988,35.7369,36219.0
2024-06-27 11:15:00,37.5,37.61,37.5,37.61,22931.0,35.7369,35.8417,35.7369,35.8417,22931.0
2024-06-27 11:20:00,37.62,37.67,37.59,37.66,72110.0,35.8512,35.8989,35.8227,35.8894,72110.0
2024-06-27 11:25:00,37.66,37.7,37.64,37.7,49154.0,35.8894,35.9275,35.8703,35.9275,49154.0
2024-06-27 11:30:00,37.7,37.73,37.67,37.69,26369.0,35.9275,35.9561,35.8989,35.918,26369.0
2024-06-27 11:35:00,37.69,37.76,37.68,37.71,60058.0,35.918,35.9847,35.9084,35.937,60058.0
2024-06-27 11:40:00,37.71,37.8,37.7,37.77,142645.0,35.937,36.0228,35.9275,35.9942,142645.0
2024-06-27 11:45:00,37.77,37.81,37.74,37.8,39785.0,35.9942,36.0323,35.9656,36.0228,39785.0
2024-06-27 11:50:00,37.8,37.85,37.78,37.8,145274.0,36.0228,36.0704,36.0037,36.0228,145274.0
2024-06-27 11:55:00,37.8,37.87,37.79,37.82,67583.0,36.0228,36.0895,36.0133,36.0418,67583.0
2024-06-27 12:00:00,37.83,37.83,37.7,37.73,170538.0,36.0514,36.0514,35.9275,35.9561,170538.0
2024-06-27 12:05:00,37.73,37.74,37.65,37.71,61189.0,35.9561,35.9656,35.8798,35.937,61189.0
2024-06-27 12:10:00,37.71,37.77,37.71,37.77,33049.0,35.937,35.9942,35.937,35.9942,33049.0
2024-06-27 12:15:00,37.77,37.8,37.75,37.8,131668.0,35.9942,36.0228,35.9751,36.0228,131668.0
2024-06-27 12:20:00,37.8,37.81,37.77,37.77,31590.0,36.0228,36.0323,35.9942,35.9942,31590.0
2024-06-27 12:25:00,37.77,37.79,37.75,37.76,26113.0,35.9942,36.0133,35.9751,35.9847,26113.0
2024-06-27 12:30:00,37.76,37.79,37.75,37.79,18804.0,35.9847,36.0133,35.9751,36.0133,18804.0
2024-06-27 12:35:00,37.79,37.79,37.71,37.72,54649.0,36.0133,36.0133,35.937,35.9465,54649.0
2024-06-27 12:40:00,37.72,37.74,37.7,37.73,36394.0,35.9465,35.9656,35.9275,35.9561,36394.0
2024-06-27 12:45:00,37.73,37.74,37.72,37.73,37573.0,35.9561,35.9656,35.9465,35.9561,37573.0
2024-06-27 12:50:00,37.73,37.78,37.73,37.77,15103.0,35.9561,36.0037,35.9561,35.9942,15103.0
2024-06-27 12:55:00,37.78,37.8,37.71,37.72,30381.0,36.0037,36.0228,35.937,35.9465,30381.0
2024-06-27 13:00:00,37.72,37.77,37.71,37.77,28704.0,35.9465,35.9942,35.937,35.9942,28704.0
2024-06-27 13:05:00,37.77,37.81,37.76,37.77,24435.0,35.9942,36.0323,35.9847,35.9942,24435.0
2024-06-27 13:10:00,37.77,37.78,37.75,37.76,17766.0,35.9942,36.0037,35.9751,35.9847,17766.0
2024-06-27 13:15:00,37.76,37.76,37.73,37.73,20636.0,35.9847,35.9847,35.9561,35.9561,20636.0
2024-06-27 13:20:00,37.73,37.75,37.73,37.75,17100.0,35.9561,35.9751,35.9561,35.9751,17100.0
2024-06-27 13:25:00,37.75,37.76,37.73,37.73,27080.0,35.9751,35.9847,35.9561,35.9561,27080.0
2024-06-27 13:30:00,37.74,37.75,37.69,37.7,39750.0,35.9656,35.9751,35.918,35.9275,39750.0
2024-06-27 13:35:00,37.7,37.74,37.69,37.73,20893.0,35.9275,35.9656,35.918,35.9561,20893.0
2024-06-27 13:40:00,37.73,37.75,37.72,37.73,18732.0,35.9561,35.9751,35.9465,35.9561,18732.0
2024-06-27 13:45:00,37.72,37.74,37.72,37.73,18869.0,35.9465,35.9656,35.9465,35.9561,18869.0
2024-06-27 13:50:00,37.73,37.76,37.72,37.76,25189.0,35.9561,35.9847,35.9465,35.9847,25189.0
2024-06-27 13:55:00,37.75,37.76,37.73,37.75,16369.0,35.9751,35.9847,35.9561,35.9751,16369.0
2024-06-27 14:00:00,37.75,37.76,37.72,37.74,59910.0,35.9751,35.9847,35.9465,35.9656,59910.0
2024-06-27 14:05:00,37.73,37.75,37.7,37.75,44669.0,35.9561,35.9751,35.9275,35.9751,44669.0
2024-06-27 14:10:00,37.74,37.74,37.63,37.64,26399.0,35.9656,35.9656,35.8608,35.8703,26399.0
2024-06-27 14:15:00,37.64,37.65,37.6,37.63,36595.0,35.8703,35.8798,35.8322,35.8608,36595.0
2024-06-27 14:20:00,37.62,37.62,37.58,37.58,32728.0,35.8512,35.8512,35.8131,35.8131,32728.0
2024-06-27 14:25:00,37.58,37.6,37.55,37.58,34476.0,35.8131,35.8322,35.7845,35.8131,34476.0
2024-06-27 14:30:00,37.57,37.57,37.53,37.55,33482.0,35.8036,35.8036,35.7655,35.7845,33482.0
2024-06-27 14:35:00,37.55,37.56,37.51,37.53,31978.0,35.7845,35.7941,35.7464,35.7655,31978.0
2024-06-27 14:40:00,37.53,37.55,37.52,37.55,18517.0,35.7655,35.7845,35.7559,35.7845,18517.0
2024-06-27 14:45:00,37.55,37.6,37.54,37.59,27704.0,35.7845,35.8322,35.775,35.8227,27704.0
2024-06-27 14:50:00,37.59,37.68,37.59,37.68,39096.0,35.8227,35.9084,35.8227,35.9084,39096.0
2024-06-27 14:55:00,37.68,37.68,37.65,37.66,45994.0,35.9084,35.9084,35.8798,35.8894,45994.0
2024-06-27 15:00:00,37.66,37.71,37.66,37.7,34245.0,35.8894,35.937,35.8894,35.9275,34245.0
2024-06-27 15:05:00,37.7,37.71,37.68,37.7,27005.0,35.9275,35.937,35.9084,35.9275,27005.0
2024-06-27 15:10:00,37.7,37.71,37.68,37.7,44436.0,35.9275,35.937,35.9084,35.9275,44436.0
2024-06-27 15:15:00,37.71,37.75,37.7,37.73,55637.0,35.937,35.9751,35.9275,35.9561,55637.0
2024-06-27 15:20:00,37.73,37.74,37.7,37.72,67139.0,35.9561,35.9656,35.9275,35.9465,67139.0
2024-06-27 15:25:00,37.73,37.77,37.72,37.76,86961.0,35.9561,35.9942,35.9465,35.9847,86961.0
2024-06-27 15:30:00,37.75,37.78,37.74,37.77,112391.0,35.9751,36.0037,35.9656,35.9942,112391.0
2024-06-27 15:35:00,37.77,37.78,37.7,37.72,323483.0,35.9942,36.0037,35.9275,35.9465,323483.0
2024-06-27 15:40:00,37.73,37.73,37.66,37.66,118336.0,35.9561,35.9561,35.8894,35.8894,118336.0
2024-06-27 15:45:00,37.67,37.76,37.63,37.75,135464.0,35.8989,35.9847,35.8608,35.9751,135464.0
2024-06-27 15:50:00,37.76,37.87,37.75,37.84,246723.0,35.9847,36.0895,35.9751,36.0609,246723.0
2024-06-27 15:55:00,37.84,37.88,37.8,37.87,455776.0,36.0609,36.099,36.0228,36.0895,455776.0
2024-06-28 09:30:00,38.0,38.26,37.91,38.26,161844.0,36.2134,36.4612,36.1276,36.4612,161844.0
2024-06-28 09:35:00,38.27,38.31,38.12,38.14,50095.0,36.4707,36.5088,36.3277,36.3468,50095.0
2024-06-28 09:40:00,38.14,38.31,38.14,38.2,62335.0,36.3468,36.5088,36.3468,36.404,62335.0
2024-06-28 09:45:00,38.2,38.29,38.17,38.19,43677.0,36.404,36.4897,36.3754,36.3944,43677.0
2024-06-28 09:50:00,38.2,38.28,38.15,38.28,36179.0,36.404,36.4802,36.3563,36.4802,36179.0
2024-06-28 09:55:00,38.28,38.28,38.17,38.2,34120.0,36.4802,36.4802,36.3754,36.404,34120.0
2024-06-28 10:00:00,38.21,38.37,38.2,38.37,35417.0,36.4135,36.566,36.404,36.566,35417.0
2024-06-28 10:05:00,38.37,38.54,38.36,38.5,88711.0,36.566,36.728,36.5565,36.6899,88711.0
2024-06-28 10:10:00,38.5,38.5,38.37,38.38,32519.0,36.6899,36.6899,36.566,36.5755,32519.0
2024-06-28 10:15:00,38.38,38.42,38.32,38.38,52740.0,36.5755,36.6136,36.5183,36.5755,52740.0
2024-06-28 10:20:00,38.37,38.38,38.28,38.37,63025.0,36.566,36.5755,36.4802,36.566,63025.0
2024-06-28 10:25:00,38.37,38.43,38.34,38.35,36799.0,36.566,36.6232,36.5374,36.5469,36799.0
2024-06-28 10:30:00,38.36,38.46,38.36,38.45,41165.0,36.5565,36.6518,36.5565,36.6422,41165.0
2024-06-28 10:35:00,38.45,38.48,38.42,38.45,37600.0,36.6422,36.6708,36.6136,36.6422,37600.0
2024-06-28 10:40:00,38.45,38.48,38.41,38.44,42507.0,36.6422,36.6708,36.6041,36.6327,42507.0
2024-06-28 10:45:00,38.42,38.53,38.4,38.47,43148.0,36.6136,36.7185,36.5946,36.6613,43148.0
2024-06-28 10:50:00,38.46,38.52,38.45,38.49,56984.0,36.6518,36.7089,36.6422,36.6803,56984.0
2024-06-28 10:55:00,38.48,38.55,38.44,38.5,53724.0,36.6708,36.7375,36.6327,36.6899,53724.0
2024-06-28 11:00:00,38.51,38.52,38.42,38.43,60934.0,36.6994,36.7089,36.6136,36.6232,60934.0
2024-06-28 11:05:00,38.42,38.5,38.4,38.5,45243.0,36.6136,36.6899,36.5946,36.6899,45243.0
2024-06-28 11:10:00,38.5,38.52,38.43,38.52,41046.0,36.6899,36.7089,36.6232,36.7089,41046.0
2024-06-28 11:15:00,38.52,38.58,38.49,38.58,43630.0,36.7089,36.7661,36.6803,36.7661,43630.0
2024-06-28 11:20:00,38.58,38.59,38.53,38.56,24726.0,36.7661,36.7756,36.7185,36.7471,24726.0
2024-06-28 11:25:00,38.57,38.59,38.54,38.55,44596.0,36.7566,36.7756,36.728,36.7375,44596.0
2024-06-28 11:30:00,38.55,38.59,38.54,38.59,43037.0,36.7375,36.7756,36.728,36.7756,43037.0
2024-06-28 11:35:00,38.6,38.63,38.58,38.63,43070.0,36.7852,36.8138,36.7661,36.8138,43070.0
2024-06-28 11:40:00,38.62,38.63,38.53,38.54,90965.0,36.8042,36.8138,36.7185,36.728,90965.0
2024-06-28 11:45:00,38.55,38.63,38.53,38.6,54973.0,36.7375,36.8138,36.7185,36.7852,54973.0
2024-06-28 11:50:00,38.6,38.64,38.56,38.56,46712.0,36.7852,36.8233,36.7471,36.7471,46712.0
2024-06-28 11:55:00,38.55,38.56,38.52,38.54,26861.0,36.7375,36.7471,36.7089,36.728,26861.0
2024-06-28 12:00:00,38.54,38.54,38.5,38.52,29782.0,36.728,36.728,36.6899,36.7089,29782.0
2024-06-28 12:05:00,38.51,38.53,38.47,38.48,36636.0,36.6994,36.7185,36.6613,36.6708,36636.0
2024-06-28 12:10:00,38.48,38.54,38.47,38.52,51639.0,36.6708,36.728,36.6613,36.7089,51639.0
2024-06-28 12:15:00,38.54,38.61,38.51,38.58,128671.0,36.728,36.7947,36.6994,36.7661,128671.0
2024-06-28 12:20:00,38.58,38.61,38.56,38.59,43909.0,36.7661,36.7947,36.7471,36.7756,43909.0
2024-06-28 12:25:00,38.59,38.66,38.59,38.65,36215.0,36.7756,36.8424,36.7756,36.8328,36215.0
2024-06-28 12:30:00,38.64,38.72,38.63,38.71,34572.0,36.8233,36.8995,36.8138,36.89,34572.0
2024-06-28 12:35:00,38.7,38.7,38.58,38.59,30169.0,36.8805,36.8805,36.7661,36.7756,30169.0
2024-06-28 12:40:00,38.59,38.62,38.56,38.62,38213.0,36.7756,36.8042,36.7471,36.8042,38213.0
2024-06-28 12:45:00,38.62,38.63,38.56,38.56,50040.0,36.8042,36.8138,36.7471,36.7471,50040.0
2024-06-28 12:50:00,38.57,38.59,38.56,38.57,47331.0,36.7566,36.7756,36.7471,36.7566,47331.0
2024-06-28 12:55:00,38.57,38.61,38.56,38.59,45672.0,36.7566,36.7947,36.7471,36.7756,45672.0
2024-06-28 13:00:00,38.59,38.61,38.57,38.6,35134.0,36.7756,36.7947,36.7566,36.7852,35134.0
2024-06-28 13:05:00,38.61,38.65,38.6,38.63,29502.0,36.7947,36.8328,36.7852,36.8138,29502.0
2024-06-28 13:10:00,38.63,38.63,38.59,38.61,35912.0,36.8138,36.8138,36.7756,36.7947,35912.0
2024-06-28 13:15:00,38.6,38.67,38.6,38.66,28428.0,36.7852,36.8519,36.7852,36.8424,28428.0
2024-06-28 13:20:00,38.66,38.69,38.64,38.64,20434.0,36.8424,36.8709,36.8233,36.8233,20434.0
2024-06-28 13:25:00,38.64,38.65,38.58,38.59,15635.0,36.8233,36.8328,36.7661,36.7756,15635.0
2024-06-28 13:30:00,38.58,38.61,38.56,38.59,22228.0,36.7661,36.7947,36.7471,36.7756,22228.0
2024-06-28 13:35:00,38.58,38.58,38.53,38.55,20767.0,36.7661,36.7661,36.7185,36.7375,20767.0
2024-06-28 13:40:00,38.54,38.55,38.52,38.53,23780.0,36.728,36.7375,36.7089,36.7185,23780.0
2024-06-28 13:45:00,38.52,38.56,38.51,38.55,24865.0,36.7089,36.7471,36.6994,36.7375,24865.0
2024-06-28 13:50:00,38.55,38.56,38.51,38.53,27840.0,36.7375,36.7471,36.6994,36.7185,27840.0
2024-06-28 13:55:00,38.54,38.57,38.53,38.56,17307.0,36.728,36.7566,36.7185,36.7471,17307.0
2024-06-28 14:00:00,38.55,38.6,38.53,38.59,32715.0,36.7375,36.7852,36.7185,36.7756,32715.0
2024-06-28 14:05:00,38.59,38.61,38.56,38.57,18520.0,36.7756,36.7947,36.7471,36.7566,18520.0
2024-06-28 14:10:00,38.57,38.59,38.55,38.59,21960.0,36.7566,36.7756,36.7375,36.7756,21960.0
2024-06-28 14:15:00,38.58,38.61,38.57,38.59,36356.0,36.7661,36.7947,36.7566,36.7756,36356.0
2024-06-28 14:20:00,38.59,38.59,38.54,38.58,22514.0,36.7756,36.7756,36.728,36.7661,22514.0
2024-06-28 14:25:00,38.59,38.62,38.58,38.62,26648.0,36.7756,36.8042,36.7661,36.8042,26648.0
2024-06-28 14:30:00,38.62,38.62,38.55,38.55,26068.0,36.8042,36.8042,36.7375,36.7375,26068.0
2024-06-28 14:35:00,38.55,38.59,38.55,38.58,22260.0,36.7375,36.7756,36.7375,36.7661,22260.0
2024-06-28 14:40:00,38.58,38.61,38.57,38.61,20254.0,36.7661,36.7947,36.7566,36.7947,20254.0
2024-06-28 14:45:00,38.6,38.61,38.59,38.59,30505.0,36.7852,36.7947,36.7756,36.7756,30505.0
2024-06-28 14:50:00,38.59,38.61,38.54,38.58,35405.0,36.7756,36.7947,36.728,36.7661,35405.0
2024-06-28 14:55:00,38.58,38.58,38.52,38.53,39352.0,36.7661,36.7661,36.7089,36.7185,39352.0
2024-06-28 15:00:00,38.54,38.58,38.49,38.57,90580.0,36.728,36.7661,36.6803,36.7566,90580.0
2024-06-28 15:05:00,38.57,38.58,38.55,38.55,71899.0,36.7566,36.7661,36.7375,36.7375,71899.0
2024-06-28 15:10:00,38.55,38.59,38.55,38.57,66843.0,36.7375,36.7756,36.7375,36.7566,66843.0
2024-06-28 15:15:00,38.58,38.59,38.55,38.57,64363.0,36.7661,36.7756,36.7375,36.7566,64363.0
2024-06-28 15:20:00,38.58,38.64,38.57,38.64,75479.0,36.7661,36.8233,36.7566,36.8233,75479.0
2024-06-28 15:25:00,38.64,38.7,38.63,38.7,73811.0,36.8233,36.8805,36.8138,36.8805,73811.0
2024-06-28 15:30:00,38.7,38.73,38.64,38.68,183569.0,36.8805,36.9091,36.8233,36.8614,183569.0
2024-06-28 15:35:00,38.69,38.71,38.65,38.71,92317.0,36.8709,36.89,36.8328,36.89,92317.0
2024-06-28 15:40:00,38.71,38.77,38.68,38.76,140025.0,36.89,36.9472,36.8614,36.9376,140025.0
2024-06-28 15:45:00,38.76,38.81,38.74,38.78,161357.0,36.9376,36.9853,36.9186,36.9567,161357.0
2024-06-28 15:50:00,38.77,38.84,38.73,38.82,366297.0,36.9472,37.0139,36.9091,36.9948,366297.0
2024-06-28 15:55:00,38.83,38.89,38.82,38.88,991628.0,37.0044,37.0615,36.9948,37.052,991628.0
2024-07-01 09:30:00,38.82,39.24,38.82,39.19,129529.0,36.9948,37.3951,36.9948,37.3474,129529.0
2024-07-01 09:35:00,39.18,39.19,38.96,38.99,120084.0,37.3379,37.3474,37.1282,37.1568,120084.0
2024-07-01 09:40:00,38.99,39.08,38.95,39.06,89753.0,37.1568,37.2426,37.1187,37.2235,89753.0
2024-07-01 09:45:00,39.04,39.21,38.95,39.2,74296.0,37.2045,37.3665,37.1187,37.357,74296.0
2024-07-01 09:50:00,39.2,39.32,39.16,39.17,48894.0,37.357,37.4713,37.3188,37.3284,48894.0
2024-07-01 09:55:00,39.17,39.24,39.17,39.21,41295.0,37.3284,37.3951,37.3284,37.3665,41295.0
2024-07-01 10:00:00,39.21,39.34,39.21,39.26,52232.0,37.3665,37.4904,37.3665,37.4141,52232.0
2024-07-01 10:05:00,39.27,39.32,39.24,39.27,64385.0,37.4237,37.4713,37.3951,37.4237,64385.0
2024-07-01 10:10:00,39.26,39.27,39.17,39.19,50153.0,37.4141,37.4237,37.3284,37.3474,50153.0
2024-07-01 10:15:00,39.18,39.2,39.11,39.13,45464.0,37.3379,37.357,37.2712,37.2903,45464.0
2024-07-01 10:20:00,39.13,39.13,38.98,39.0,53332.0,37.2903,37.2903,37.1473,37.1664,53332.0
2024-07-01 10:25:00,39.0,39.01,38.89,38.91,72981.0,37.1664,37.1759,37.0615,37.0806,72981.0
2024-07-01 10:30:00,38.92,38.97,38.87,38.88,66808.0,37.0901,37.1378,37.0425,37.052,66808.0
2024-07-01 10:35:00,38.89,38.94,38.86,38.93,71983.0,37.0615,37.1092,37.0329,37.0997,71983.0
2024-07-01 10:40:00,38.94,39.03,38.9,39.01,55873.0,37.1092,37.195,37.0711,37.1759,55873.0
2024-07-01 10:45:00,39.01,39.02,38.94,38.94,32461.0,37.1759,37.1854,37.1092,37.1092,32461.0
2024-07-01 10:50:00,38.95,39.12,38.93,39.12,122936.0,37.1187,37.2807,37.0997,37.2807,122936.0
2024-07-01 10:55:00,39.12,39.13,39.05,39.07,57439.0,37.2807,37.2903,37.214,37.2331,57439.0
2024-07-01 11:00:00,39.07,39.07,38.99,39.04,51338.0,37.2331,37.2331,37.1568,37.2045,51338.0
2024-07-01 11:05:00,39.04,39.1,39.03,39.09,60761.0,37.2045,37.2617,37.195,37.2521,60761.0
2024-07-01 11:10:00,39.09,39.1,39.01,39.02,60299.0,37.2521,37.2617,37.1759,37.1854,60299.0
2024-07-01 11:15:00,39.02,39.05,38.94,38.95,27102.0,37.1854,37.214,37.1092,37.1187,27102.0
2024-07-01 11:20:00,38.95,38.96,38.85,38.86,82049.0,37.1187,37.1282,37.0234,37.0329,82049.0
2024-07-01 11:25:00,38.86,38.91,38.85,38.88,49485.0,37.0329,37.0806,37.0234,37.052,49485.0
2024-07-01 11:30:00,38.88,38.96,38.86,38.9,33182.0,37.052,37.1282,37.0329,37.0711,33182.0
2024-07-01 11:35:00,38.89,38.9,38.86,38.88,52506.0,37.0615,37.0711,37.0329,37.052,52506.0
2024-07-01 11:40:00,38.88,38.92,38.87,38.91,49624.0,37.052,37.0901,37.0425,37.0806,49624.0
2024-07-01 11:45:00,38.92,39.0,38.91,39.0,33015.0,37.0901,37.1664,37.0806,37.1664,33015.0
2024-07-01 11:50:00,39.0,39.01,38.98,39.01,46901.0,37.1664,37.1759,37.1473,37.1759,46901.0
2024-07-01 11:55:00,39.01,39.02,38.91,38.94,41063.0,37.1759,37.1854,37.0806,37.1092,41063.0
2024-07-01 12:00:00,38.94,38.96,38.92,38.96,45566.0,37.1092,37.1282,37.0901,37.1282,45566.0
2024-07-01 12:05:00,38.96,39.01,38.95,39.01,33683.0,37.1282,37.1759,37.1187,37.1759,33683.0
2024-07-01 12:10:00,39.01,39.03,38.97,38.99,216952.0,37.1759,37.195,37.1378,37.1568,216952.0
2024-07-01 12:15:00,39.0,39.0,38.96,38.98,33229.0,37.1664,37.1664,37.1282,37.1473,33229.0
2024-07-01 12:20:00,38.98,39.01,38.98,39.01,25335.0,37.1473,37.1759,37.1473,37.1759,25335.0
2024-07-01 12:25:00,39.01,39.05,39.0,39.05,26086.0,37.1759,37.214,37.1664,37.214,26086.0
2024-07-01 12:30:00,39.05,39.07,38.98,38.98,29028.0,37.214,37.2331,37.1473,37.1473,29028.0
2024-07-01 12:35:00,38.99,39.01,38.95,38.96,18962.0,37.1568,37.1759,37.1187,37.1282,18962.0
2024-07-01 12:40:00,38.96,38.98,38.95,38.98,31453.0,37.1282,37.1473,37.1187,37.1473,31453.0
2024-07-01 12:45:00,38.98,38.98,38.92,38.94,26531.0,37.1473,37.1473,37.0901,37.1092,26531.0
2024-07-01 12:50:00,38.94,38.95,38.89,38.9,46107.0,37.1092,37.1187,37.0615,37.0711,46107.0
2024-07-01 12:55:00,38.91,38.94,38.9,38.93,55809.0,37.0806,37.1092,37.0711,37.0997,55809.0
2024-07-01 13:00:00,38.93,38.96,38.89,38.96,21285.0,37.0997,37.1282,37.0615,37.1282,21285.0
2024-07-01 13:05:00,38.96,39.01,38.96,39.01,30647.0,37.1282,37.1759,37.1282,37.1759,30647.0
2024-07-01 13:10:00,39.01,39.06,39.0,39.06,25222.0,37.1759,37.2235,37.1664,37.2235,25222.0
2024-07-01 13:15:00,39.06,39.07,39.04,39.07,27811.0,37.2235,37.2331,37.2045,37.2331,27811.0
2024-07-01 13:20:00,39.06,39.09,39.04,39.05,114252.0,37.2235,37.2521,37.2045,37.214,114252.0
2024-07-01 13:25:00,39.05,39.07,39.0,39.02,70958.0,37.214,37.2331,37.1664,37.1854,70958.0
2024-07-01 13:30:00,39.01,39.04,39.0,39.04,56558.0,37.1759,37.2045,37.1664,37.2045,56558.0
2024-07-01 13:35:00,39.04,39.08,39.03,39.04,30267.0,37.2045,37.2426,37.195,37.2045,30267.0
2024-07-01 13:40:00,39.04,39.06,39.02,39.03,44890.0,37.2045,37.2235,37.1854,37.195,44890.0
2024-07-01 13:45:00,39.04,39.06,39.03,39.05,25999.0,37.2045,37.2235,37.195,37.214,25999.0
2024-07-01 13:50:00,39.06,39.07,39.05,39.05,32836.0,37.2235,37.2331,37.214,37.214,32836.0
2024-07-01 13:55:00,39.05,39.07,39.05,39.07,55775.0,37.214,37.2331,37.214,37.2331,55775.0
2024-07-01 14:00:00,39.07,39.08,39.05,39.07,59031.0,37.2331,37.2426,37.214,37.2331,59031.0
2024-07-01 14:05:00,39.07,39.11,39.06,39.11,48761.0,37.2331,37.2712,37.2235,37.2712,48761.0
2024-07-01 14:10:00,39.1,39.13,39.09,39.12,62623.0,37.2617,37.2903,37.2521,37.2807,62623.0
2024-07-01 14:15:00,39.12,39.12,39.06,39.09,49695.0,37.2807,37.2807,37.2235,37.2521,49695.0
2024-07-01 14:20:00,39.09,39.13,39.09,39.13,68046.0,37.2521,37.2903,37.2521,37.2903,68046.0
2024-07-01 14:25:00,39.13,39.13,39.09,39.11,80928.0,37.2903,37.2903,37.2521,37.2712,80928.0
2024-07-01 14:30:00,39.11,39.12,39.08,39.09,88644.0,37.2712,37.2807,37.2426,37.2521,88644.0
2024-07-01 14:35:00,39.1,39.12,39.09,39.11,110864.0,37.2617,37.2807,37.2521,37.2712,110864.0
2024-07-01 14:40:00,39.11,39.16,39.1,39.16,146922.0,37.2712,37.3188,37.2617,37.3188,146922.0
2024-07-01 14:45:00,39.16,39.18,39.12,39.18,83034.0,37.3188,37.3379,37.2807,37.3379,83034.0
2024-07-01 14:50:00,39.18,39.26,39.17,39.26,104830.0,37.3379,37.4141,37.3284,37.4141,104830.0
2024-07-01 14:55:00,39.25,39.31,39.24,39.27,140166.0,37.4046,37.4618,37.3951,37.4237,140166.0
2024-07-01 15:00:00,39.28,39.33,39.23,39.32,96192.0,37.4332,37.4808,37.3856,37.4713,96192.0
2024-07-01 15:05:00,39.32,39.33,39.29,39.29,104174.0,37.4713,37.4808,37.4427,37.4427,104174.0
2024-07-01 15:10:00,39.29,39.3,39.23,39.23,93707.0,37.4427,37.4523,37.3856,37.3856,93707.0
2024-07-01 15:15:00,39.23,39.28,39.22,39.27,67518.0,37.3856,37.4332,37.376,37.4237,67518.0
2024-07-01 15:20:00,39.27,39.3,39.26,39.27,90473.0,37.4237,37.4523,37.4141,37.4237,90473.0
2024-07-01 15:25:00,39.27,39.29,39.2,39.25,364691.0,37.4237,37.4427,37.357,37.4046,364691.0
2024-07-01 15:30:00,39.25,39.3,39.24,39.3,143826.0,37.4046,37.4523,37.3951,37.4523,143826.0
2024-07-01 15:35:00,39.3,39.31,39.23,39.27,155262.0,37.4523,37.4618,37.3856,37.4237,155262.0
2024-07-01 15:40:00,39.27,39.29,39.24,39.27,266927.0,37.4237,37.4427,37.3951,37.4237,266927.0
2024-07-01 15:45:00,39.27,39.3,39.25,39.26,342753.0,37.4237,37.4523,37.4046,37.4141,342753.0
2024-07-01 15:50:00,39.26,39.31,39.19,39.2,407384.0,37.4141,37.4618,37.3474,37.357,407384.0
2024-07-01 15:55:00,39.2,39.28,39.19,39.26,927954.0,37.357,37.4332,37.3474,37.4141,927954.0
2024-07-02 09:30:00,39.05,39.32,38.86,39.31,109688.0,37.214,37.4713,37.0329,37.4618,109688.0
2024-07-02 09:35:00,39.3,39.3,39.05,39.17,39914.0,37.4523,37.4523,37.214,37.3284,39914.0
2024-07-02 09:40:00,39.18,39.31,39.18,39.3,71664.0,37.3379,37.4618,37.3379,37.4523,71664.0
2024-07-02 09:45:00,39.3,39.45,39.27,39.44,151735.0,37.4523,37.5952,37.4237,37.5857,151735.0
2024-07-02 09:50:00,39.43,39.49,39.42,39.45,49695.0,37.5761,37.6333,37.5666,37.5952,49695.0
2024-07-02 09:55:00,39.44,39.44,39.35,39.37,86205.0,37.5857,37.5857,37.4999,37.519,86205.0
2024-07-02 10:00:00,39.37,39.45,39.3,39.43,132322.0,37.519,37.5952,37.4523,37.5761,132322.0
2024-07-02 10:05:00,39.43,39.45,39.38,39.43,62837.0,37.5761,37.5952,37.5285,37.5761,62837.0
2024-07-02 10:10:00,39.42,39.43,39.32,39.33,31037.0,37.5666,37.5761,37.4713,37.4808,31037.0
2024-07-02 10:15:00,39.32,39.36,39.32,39.34,30097.0,37.4713,37.5094,37.4713,37.4904,30097.0
2024-07-02 10:20:00,39.34,39.35,39.26,39.3,53409.0,37.4904,37.4999,37.4141,37.4523,53409.0
2024-07-02 10:25:00,39.29,39.3,39.24,39.29,35467.0,37.4427,37.4523,37.3951,37.4427,35467.0
2024-07-02 10:30:00,39.29,39.32,39.24,39.31,46621.0,37.4427,37.4713,37.3951,37.4618,46621.0
2024-07-02 10:35:00,39.32,39.35,39.31,39.32,42396.0,37.4713,37.4999,37.4618,37.4713,42396.0
2024-07-02 10:40:00,39.32,39.33,39.18,39.2,45206.0,37.4713,37.4808,37.3379,37.357,45206.0
2024-07-02 10:45:00,39.2,39.22,39.11,39.21,45392.0,37.357,37.376,37.2712,37.3665,45392.0
2024-07-02 10:50:00,39.2,39.24,39.19,39.22,58278.0,37.357,37.3951,37.3474,37.376,58278.0
2024-07-02 10:55:00,39.22,39.28,39.2,39.27,197694.0,37.376,37.4332,37.357,37.4237,197694.0
2024-07-02 11:00:00,39.27,39.33,39.25,39.25,138277.0,37.4237,37.4808,37.4046,37.4046,138277.0
2024-07-02 11:05:00,39.24,39.24,39.18,39.23,52431.0,37.3951,37.3951,37.3379,37.3856,52431.0
2024-07-02 11:10:00,39.23,39.28,39.23,39.27,18795.0,37.3856,37.4332,37.3856,37.4237,18795.0
2024-07-02 11:15:00,39.27,39.27,39.22,39.26,47784.0,37.4237,37.4237,37.376,37.4141,47784.0
2024-07-02 11:20:00,39.26,39.3,39.24,39.3,53591.0,37.4141,37.4523,37.3951,37.4523,53591.0
2024-07-02 11:25:00,39.3,39.33,39.28,39.32,38882.0,37.4523,37.4808,37.4332,37.4713,38882.0
2024-07-02 11:30:00,39.32,39.34,39.29,39.32,25436.0,37.4713,37.4904,37.4427,37.4713,25436.0
2024-07-02 11:35:00,39.32,39.35,39.3,39.32,25550.0,37.4713,37.4999,37.4523,37.4713,25550.0
2024-07-02 11:40:00,39.32,39.34,39.31,39.33,30447.0,37.4713,37.4904,37.4618,37.4808,30447.0
2024-07-02 11:45:00,39.33,39.36,39.31,39.34,33256.0,37.4808,37.5094,37.4618,37.4904,33256.0
2024-07-02 11:50:00,39.34,39.37,39.34,39.37,39633.0,37.4904,37.519,37.4904,37.519,39633.0
2024-07-02 11:55:00,39.37,39.39,39.34,39.35,90386.0,37.519,37.538,37.4904,37.4999,90386.0
2024-07-02 12:00:00,39.34,39.36,39.31,39.32,58812.0,37.4904,37.5094,37.4618,37.4713,58812.0
2024-07-02 12:05:00,39.32,39.35,39.31,39.32,15396.0,37.4713,37.4999,37.4618,37.4713,15396.0
2024-07-02 12:10:00,39.32,39.33,39.3,39.32,28177.0,37.4713,37.4808,37.4523,37.4713,28177.0
2024-07-02 12:15:00,39.31,39.42,39.31,39.36,828181.0,37.4618,37.5666,37.4618,37.5094,828181.0
2024-07-02 12:20:00,39.36,39.39,39.33,39.36,24520.0,37.5094,37.538,37.4808,37.5094,24520.0
2024-07-02 12:25:00,39.37,39.37,39.33,39.33,17309.0,37.519,37.519,37.4808,37.4808,17309.0
2024-07-02 12:30:00,39.33,39.33,39.31,39.32,27378.0,37.4808,37.4808,37.4618,37.4713,27378.0
2024-07-02 12:35:00,39.32,39.33,39.31,39.32,21963.0,37.4713,37.4808,37.4618,37.4713,21963.0
2024-07-02 12:40:00,39.32,39.34,39.29,39.34,19479.0,37.4713,37.4904,37.4427,37.4904,19479.0
2024-07-02 12:45:00,39.34,39.34,39.31,39.33,16474.0,37.4904,37.4904,37.4618,37.4808,16474.0
2024-07-02 12:50:00,39.33,39.34,39.32,39.34,17574.0,37.4808,37.4904,37.4713,37.4904,17574.0
2024-07-02 12:55:00,39.33,39.34,39.3,39.31,40540.0,37.4808,37.4904,37.4523,37.4618,40540.0
2024-07-02 13:00:00,39.31,39.36,39.3,39.35,11191.0,37.4618,37.5094,37.4523,37.4999,11191.0
2024-07-02 13:05:00,39.36,39.38,39.35,39.38,16364.0,37.5094,37.5285,37.4999,37.5285,16364.0
2024-07-02 13:10:00,39.38,39.39,39.36,39.37,25250.0,37.5285,37.538,37.5094,37.519,25250.0
2024-07-02 13:15:00,39.37,39.37,39.31,39.32,20489.0,37.519,37.519,37.4618,37.4713,20489.0
2024-07-02 13:20:00,39.32,39.34,39.32,39.33,28505.0,37.4713,37.4904,37.4713,37.4808,28505.0
2024-07-02 13:25:00,39.34,39.35,39.32,39.33,18551.0,37.4904,37.4999,37.4713,37.4808,18551.0
2024-07-02 13:30:00,39.33,39.36,39.32,39.33,17518.0,37.4808,37.5094,37.4713,37.4808,17518.0
2024-07-02 13:35:00,39.33,39.38,39.32,39.37,17762.0,37.4808,37.5285,37.4713,37.519,17762.0
2024-07-02 13:40:00,39.38,39.38,39.35,39.37,14124.0,37.5285,37.5285,37.4999,37.519,14124.0
2024-07-02 13:45:00,39.36,39.37,39.31,39.35,30720.0,37.5094,37.519,37.4618,37.4999,30720.0
2024-07-02 13:50:00,39.35,39.37,39.34,39.35,17976.0,37.4999,37.519,37.4904,37.4999,17976.0
2024-07-02 13:55:00,39.35,39.36,39.33,39.34,23112.0,37.4999,37.5094,37.4808,37.4904,23112.0
2024-07-02 14:00:00,39.34,39.35,39.32,39.33,24252.0,37.4904,37.4999,37.4713,37.4808,24252.0
2024-07-02 14:05:00,39.34,39.35,39.31,39.35,30492.0,37.4904,37.4999,37.4618,37.4999,30492.0
2024-07-02 14:10:00,39.34,39.37,39.34,39.37,46782.0,37.4904,37.519,37.4904,37.519,46782.0
2024-07-02 14:15:00,39.37,39.39,39.36,39.39,40116.0,37.519,37.538,37.5094,37.538,40116.0
2024-07-02 14:20:00,39.39,39.45,39.38,39.45,23343.0,37.538,37.5952,37.5285,37.5952,23343.0
2024-07-02 14:25:00,39.45,39.46,39.43,39.45,20206.0,37.5952,37.6047,37.5761,37.5952,20206.0
2024-07-02 14:30:00,39.45,39.48,39.44,39.47,31204.0,37.5952,37.6238,37.5857,37.6143,31204.0
2024-07-02 14:35:00,39.48,39.51,39.47,39.48,115396.0,37.6238,37.6524,37.6143,37.6238,115396.0
2024-07-02 14:40:00,39.48,39.48,39.4,39.44,47722.0,37.6238,37.6238,37.5476,37.5857,47722.0
2024-07-02 14:45:00,39.44,39.46,39.43,39.45,32248.0,37.5857,37.6047,37.5761,37.5952,32248.0
2024-07-02 14:50:00,39.44,39.45,39.43,39.43,31065.0,37.5857,37.5952,37.5761,37.5761,31065.0
2024-07-02 14:55:00,39.42,39.43,39.38,39.39,28706.0,37.5666,37.5761,37.5285,37.538,28706.0
2024-07-02 15:00:00,39.38,39.39,39.32,39.34,106395.0,37.5285,37.538,37.4713,37.4904,106395.0
2024-07-02 15:05:00,39.35,39.35,39.27,39.33,37442.0,37.4999,37.4999,37.4237,37.4808,37442.0
2024-07-02 15:10:00,39.33,39.33,39.28,39.28,31985.0,37.4808,37.4808,37.4332,37.4332,31985.0
2024-07-02 15:15:00,39.29,39.36,39.28,39.36,63682.0,37.4427,37.5094,37.4332,37.5094,63682.0
2024-07-02 15:20:00,39.36,39.36,39.33,39.34,23111.0,37.5094,37.5094,37.4808,37.4904,23111.0
2024-07-02 15:25:00,39.34,39.41,39.33,39.41,44736.0,37.4904,37.5571,37.4808,37.5571,44736.0
2024-07-02 15:30:00,39.41,39.44,39.4,39.43,46087.0,37.5571,37.5857,37.5476,37.5761,46087.0
2024-07-02 15:35:00,39.43,39.45,39.38,39.39,87650.0,37.5761,37.5952,37.5285,37.538,87650.0
2024-07-02 15:40:00,39.39,39.48,39.38,39.47,70259.0,37.538,37.6238,37.5285,37.6143,70259.0
2024-07-02 15:45:00,39.46,39.52,39.46,39.47,99193.0,37.6047,37.6619,37.6047,37.6143,99193.0
2024-07-02 15:50:00,39.47,39.53,39.46,39.5,140860.0,37.6143,37.6714,37.6047,37.6429,140860.0
2024-07-02 15:55:00,39.5,39.57,39.46,39.57,457775.0,37.6429,37.7096,37.6047,37.7096,457775.0
2024-07-03 09:30:00,39.72,39.72,39.39,39.39,115467.0,37.8525,37.8525,37.538,37.538,115467.0
2024-07-03 09:35:00,39.42,39.58,39.33,39.33,71273.0,37.5666,37.7191,37.4808,37.4808,71273.0
2024-07-03 09:40:00,39.32,39.37,39.22,39.34,47334.0,37.4713,37.519,37.376,37.4904,47334.0
2024-07-03 09:45:00,39.34,39.37,39.26,39.27,46531.0,37.4904,37.519,37.4141,37.4237,46531.0
2024-07-03 09:50:00,39.26,39.28,38.98,39.02,145216.0,37.4141,37.4332,37.1473,37.1854,145216.0
2024-07-03 09:55:00,39.03,39.22,39.03,39.2,35590.0,37.195,37.376,37.195,37.357,35590.0
2024-07-03 10:00:00,39.21,39.38,39.18,39.37,41013.0,37.3665,37.5285,37.3379,37.519,41013.0
2024-07-03 10:05:00,39.37,39.42,39.34,39.41,81400.0,37.519,37.5666,37.4904,37.5571,81400.0
2024-07-03 10:10:00,39.4,39.5,39.38,39.41,43473.0,37.5476,37.6429,37.5285,37.5571,43473.0
2024-07-03 10:15:00,39.41,39.43,39.3,39.32,34691.0,37.5571,37.5761,37.4523,37.4713,34691.0
2024-07-03 10:20:00,39.32,39.4,39.31,39.39,47965.0,37.4713,37.5476,37.4618,37.538,47965.0
2024-07-03 10:25:00,39.39,39.44,39.35,39.36,31483.0,37.538,37.5857,37.4999,37.5094,31483.0
2024-07-03 10:30:00,39.35,39.38,39.31,39.34,67420.0,37.4999,37.5285,37.4618,37.4904,67420.0
2024-07-03 10:35:00,39.34,39.35,39.26,39.28,69100.0,37.4904,37.4999,37.4141,37.4332,69100.0
2024-07-03 10:40:00,39.28,39.3,39.18,39.23,43021.0,37.4332,37.4523,37.3379,37.3856,43021.0
2024-07-03 10:45:00,39.23,39.23,39.16,39.19,45774.0,37.3856,37.3856,37.3188,37.3474,45774.0
2024-07-03 10:50:00,39.2,39.27,39.1,39.12,38011.0,37.357,37.4237,37.2617,37.2807,38011.0
2024-07-03 10:55:00,39.12,39.13,38.98,39.04,55733.0,37.2807,37.2903,37.1473,37.2045,55733.0
2024-07-03 11:00:00,39.04,39.08,39.02,39.06,47972.0,37.2045,37.2426,37.1854,37.2235,47972.0
2024-07-03 11:05:00,39.06,39.09,39.01,39.09,34881.0,37.2235,37.2521,37.1759,37.2521,34881.0
2024-07-03 11:10:00,39.08,39.09,39.01,39.09,28088.0,37.2426,37.2521,37.1759,37.2521,28088.0
2024-07-03 11:15:00,39.09,39.1,39.04,39.1,69719.0,37.2521,37.2617,37.2045,37.2617,69719.0
2024-07-03 11:20:00,39.09,39.1,39.03,39.04,35436.0,37.2521,37.2617,37.195,37.2045,35436.0
2024-07-03 11:25:00,39.05,39.09,39.01,39.01,38969.0,37.214,37.2521,37.1759,37.1759,38969.0
2024-07-03 11:30:00,39.01,39.04,39.0,39.01,30698.0,37.1759,37.2045,37.1664,37.1759,30698.0
2024-07-03 11:35:00,39.0,39.05,39.0,39.02,40158.0,37.1664,37.214,37.1664,37.1854,40158.0
2024-07-03 11:40:00,39.03,39.09,38.98,38.99,117927.0,37.195,37.2521,37.1473,37.1568,117927.0
2024-07-03 11:45:00,39.0,39.05,38.99,39.01,41904.0,37.1664,37.214,37.1568,37.1759,41904.0
2024-07-03 11:50:00,39.01,39.07,39.0,39.05,36054.0,37.1759,37.2331,37.1664,37.214,36054.0
2024-07-03 11:55:00,39.05,39.06,39.03,39.05,31392.0,37.214,37.2235,37.195,37.214,31392.0
2024-07-03 12:00:00,39.05,39.07,39.01,39.01,36306.0,37.214,37.2331,37.1759,37.1759,36306.0
2024-07-03 12:05:00,39.01,39.02,38.96,39.01,69393.0,37.1759,37.1854,37.1282,37.1759,69393.0
2024-07-03 12:10:00,39.0,39.06,38.98,39.05,58865.0,37.1664,37.2235,37.1473,37.214,58865.0
2024-07-03 12:15:00,39.05,39.11,39.03,39.04,234953.0,37.214,37.2712,37.195,37.2045,234953.0
2024-07-03 12:20:00,39.03,39.04,38.95,38.96,53385.0,37.195,37.2045,37.1187,37.1282,53385.0
2024-07-03 12:25:00,38.96,38.98,38.89,38.89,103436.0,37.1282,37.1473,37.0615,37.0615,103436.0
2024-07-03 12:30:00,38.89,38.97,38.88,38.96,65434.0,37.0615,37.1378,37.052,37.1282,65434.0
2024-07-03 12:35:00,38.96,39.01,38.92,38.95,77012.0,37.1282,37.1759,37.0901,37.1187,77012.0
2024-07-03 12:40:00,38.94,38.99,38.93,38.93,81871.0,37.1092,37.1568,37.0997,37.0997,81871.0
2024-07-03 12:45:00,38.94,38.99,38.91,38.98,58995.0,37.1092,37.1568,37.0806,37.1473,58995.0
2024-07-03 12:50:00,38.98,39.06,38.96,39.05,126877.0,37.1473,37.2235,37.1282,37.214,126877.0
2024-07-03 12:55:00,39.04,39.04,38.86,38.88,251758.0,37.2045,37.2045,37.0329,37.052,251758.0
2024-07-05 09:30:00,38.93,38.96,38.66,38.96,120166.0,37.0997,37.1282,36.8424,37.1282,120166.0
2024-07-05 09:35:00,38.96,38.97,38.77,38.92,39080.0,37.1282,37.1378,36.9472,37.0901,39080.0
2024-07-05 09:40:00,38.94,38.96,38.8,38.8,74683.0,37.1092,37.1282,36.9758,36.9758,74683.0
2024-07-05 09:45:00,38.78,38.86,38.69,38.71,49013.0,36.9567,37.0329,36.8709,36.89,49013.0
2024-07-05 09:50:00,38.71,38.77,38.68,38.71,32139.0,36.89,36.9472,36.8614,36.89,32139.0
2024-07-05 09:55:00,38.7,38.7,38.6,38.61,26598.0,36.8805,36.8805,36.7852,36.7947,26598.0
2024-07-05 10:00:00,38.61,38.64,38.52,38.63,39825.0,36.7947,36.8233,36.7089,36.8138,39825.0
2024-07-05 10:05:00,38.63,38.64,38.55,38.57,55857.0,36.8138,36.8233,36.7375,36.7566,55857.0
2024-07-05 10:10:00,38.58,38.67,38.53,38.6,35772.0,36.7661,36.8519,36.7185,36.7852,35772.0
2024-07-05 10:15:00,38.59,38.6,38.55,38.57,24171.0,36.7756,36.7852,36.7375,36.7566,24171.0
2024-07-05 10:20:00,38.58,38.59,38.44,38.45,64651.0,36.7661,36.7756,36.6327,36.6422,64651.0
2024-07-05 10:25:00,38.45,38.49,38.43,38.46,37935.0,36.6422,36.6803,36.6232,36.6518,37935.0
2024-07-05 10:30:00,38.45,38.53,38.45,38.51,53505.0,36.6422,36.7185,36.6422,36.6994,53505.0
2024-07-05 10:35:00,38.51,38.57,38.5,38.53,36103.0,36.6994,36.7566,36.6899,36.7185,36103.0
2024-07-05 10:40:00,38.53,38.58,38.49,38.56,37701.0,36.7185,36.7661,36.6803,36.7471,37701.0
2024-07-05 10:45:00,38.57,38.62,38.56,38.59,38190.0,36.7566,36.8042,36.7471,36.7756,38190.0
2024-07-05 10:50:00,38.59,38.63,38.58,38.59,29944.0,36.7756,36.8138,36.7661,36.7756,29944.0
2024-07-05 10:55:00,38.59,38.62,38.55,38.58,26145.0,36.7756,36.8042,36.7375,36.7661,26145.0
2024-07-05 11:00:00,38.59,38.59,38.48,38.55,36678.0,36.7756,36.7756,36.6708,36.7375,36678.0
2024-07-05 11:05:00,38.56,38.59,38.55,38.56,16885.0,36.7471,36.7756,36.7375,36.7471,16885.0
2024-07-05 11:10:00,38.55,38.57,38.46,38.47,47144.0,36.7375,36.7566,36.6518,36.6613,47144.0
2024-07-05 11:15:00,38.47,38.49,38.45,38.46,15956.0,36.6613,36.6803,36.6422,36.6518,15956.0
2024-07-05 11:20:00,38.45,38.46,38.36,38.39,30585.0,36.6422,36.6518,36.5565,36.585,30585.0
2024-07-05 11:25:00,38.39,38.41,38.37,38.38,22690.0,36.585,36.6041,36.566,36.5755,22690.0
2024-07-05 11:30:00,38.38,38.41,38.37,38.4,23452.0,36.5755,36.6041,36.566,36.5946,23452.0
2024-07-05 11:35:00,38.41,38.41,38.31,38.32,40162.0,36.6041,36.6041,36.5088,36.5183,40162.0
2024-07-05 11:40:00,38.32,38.34,38.28,38.3,23440.0,36.5183,36.5374,36.4802,36.4993,23440.0
2024-07-05 11:45:00,38.29,38.36,38.29,38.34,26166.0,36.4897,36.5565,36.4897,36.5374,26166.0
2024-07-05 11:50:00,38.34,38.38,38.34,38.37,19659.0,36.5374,36.5755,36.5374,36.566,19659.0
2024-07-05 11:55:00,38.37,38.39,38.35,38.35,17735.0,36.566,36.585,36.5469,36.5469,17735.0
2024-07-05 12:00:00,38.35,38.36,38.29,38.3,36220.0,36.5469,36.5565,36.4897,36.4993,36220.0
2024-07-05 12:05:00,38.3,38.37,38.28,38.35,25984.0,36.4993,36.566,36.4802,36.5469,25984.0
2024-07-05 12:10:00,38.36,38.38,38.34,38.36,19284.0,36.5565,36.5755,36.5374,36.5565,19284.0
2024-07-05 12:15:00,38.36,38.38,38.31,38.32,29277.0,36.5565,36.5755,36.5088,36.5183,29277.0
2024-07-05 12:20:00,38.32,38.33,38.28,38.28,58506.0,36.5183,36.5279,36.4802,36.4802,58506.0
2024-07-05 12:25:00,38.29,38.3,38.2,38.21,95272.0,36.4897,36.4993,36.404,36.4135,95272.0
2024-07-05 12:30:00,38.21,38.21,38.17,38.2,34991.0,36.4135,36.4135,36.3754,36.404,34991.0
2024-07-05 12:35:00,38.2,38.2,38.16,38.18,105504.0,36.404,36.404,36.3659,36.3849,105504.0
2024-07-05 12:40:00,38.18,38.2,38.15,38.19,25820.0,36.3849,36.404,36.3563,36.3944,25820.0
2024-07-05 12:45:00,38.18,38.19,38.16,38.17,16047.0,36.3849,36.3944,36.3659,36.3754,16047.0
2024-07-05 12:50:00,38.16,38.2,38.15,38.18,26218.0,36.3659,36.404,36.3563,36.3849,26218.0
2024-07-05 12:55:00,38.18,38.21,38.18,38.2,9281.0,36.3849,36.4135,36.3849,36.404,9281.0
2024-07-05 13:00:00,38.2,38.22,38.14,38.2,25041.0,36.404,36.423,36.3468,36.404,25041.0
2024-07-05 13:05:00,38.19,38.22,38.16,38.21,26174.0,36.3944,36.423,36.3659,36.4135,26174.0
2024-07-05 13:10:00,38.2,38.2,38.15,38.16,12237.0,36.404,36.404,36.3563,36.3659,12237.0
2024-07-05 13:15:00,38.16,38.19,38.15,38.19,23611.0,36.3659,36.3944,36.3563,36.3944,23611.0
2024-07-05 13:20:00,38.18,38.19,38.15,38.17,20884.0,36.3849,36.3944,36.3563,36.3754,20884.0
2024-07-05 13:25:00,38.16,38.18,38.15,38.16,15526.0,36.3659,36.3849,36.3563,36.3659,15526.0
2024-07-05 13:30:00,38.17,38.22,38.17,38.22,13912.0,36.3754,36.423,36.3754,36.423,13912.0
2024-07-05 13:35:00,38.22,38.28,38.21,38.27,21307.0,36.423,36.4802,36.4135,36.4707,21307.0
2024-07-05 13:40:00,38.27,38.31,38.26,38.26,22340.0,36.4707,36.5088,36.4612,36.4612,22340.0
2024-07-05 13:45:00,38.27,38.33,38.27,38.32,33691.0,36.4707,36.5279,36.4707,36.5183,33691.0
2024-07-05 13:50:00,38.31,38.34,38.3,38.33,21875.0,36.5088,36.5374,36.4993,36.5279,21875.0
2024-07-05 13:55:00,38.34,38.35,38.33,38.34,17263.0,36.5374,36.5469,36.5279,36.5374,17263.0
2024-07-05 14:00:00,38.34,38.36,38.27,38.27,14987.0,36.5374,36.5565,36.4707,36.4707,14987.0
2024-07-05 14:05:00,38.27,38.31,38.25,38.26,24389.0,36.4707,36.5088,36.4516,36.4612,24389.0
2024-07-05 14:10:00,38.26,38.27,38.22,38.22,11077.0,36.4612,36.4707,36.423,36.423,11077.0
2024-07-05 14:15:00,38.23,38.27,38.22,38.27,16068.0,36.4326,36.4707,36.423,36.4707,16068.0
2024-07-05 14:20:00,38.27,38.27,38.24,38.24,20853.0,36.4707,36.4707,36.4421,36.4421,20853.0
2024-07-05 14:25:00,38.24,38.25,38.2,38.2,64183.0,36.4421,36.4516,36.404,36.404,64183.0
2024-07-05 14:30:00,38.2,38.21,38.18,38.21,19541.0,36.404,36.4135,36.3849,36.4135,19541.0
2024-07-05 14:35:00,38.2,38.21,38.18,38.19,13683.0,36.404,36.4135,36.3849,36.3944,13683.0
2024-07-05 14:40:00,38.19,38.22,38.18,38.19,22112.0,36.3944,36.423,36.3849,36.3944,22112.0
2024-07-05 14:45:00,38.2,38.2,38.18,38.19,14844.0,36.404,36.404,36.3849,36.3944,14844.0
2024-07-05 14:50:00,38.19,38.2,38.18,38.18,18658.0,36.3944,36.404,36.3849,36.3849,18658.0
2024-07-05 14:55:00,38.19,38.19,38.16,38.16,34216.0,36.3944,36.3944,36.3659,36.3659,34216.0
2024-07-05 15:00:00,38.16,38.17,38.12,38.14,37076.0,36.3659,36.3754,36.3277,36.3468,37076.0
2024-07-05 15:05:00,38.13,38.14,38.09,38.11,37509.0,36.3373,36.3468,36.2991,36.3182,37509.0
2024-07-05 15:10:00,38.12,38.15,38.09,38.11,34155.0,36.3277,36.3563,36.2991,36.3182,34155.0
2024-07-05 15:15:00,38.1,38.14,38.09,38.11,31210.0,36.3087,36.3468,36.2991,36.3182,31210.0
2024-07-05 15:20:00,38.11,38.13,38.08,38.11,74969.0,36.3182,36.3373,36.2896,36.3182,74969.0
2024-07-05 15:25:00,38.11,38.11,38.05,38.08,60848.0,36.3182,36.3182,36.261,36.2896,60848.0
2024-07-05 15:30:00,38.09,38.12,38.08,38.12,90417.0,36.2991,36.3277,36.2896,36.3277,90417.0
2024-07-05 15:35:00,38.12,38.2,38.11,38.2,40187.0,36.3277,36.404,36.3182,36.404,40187.0
2024-07-05 15:40:00,38.2,38.23,38.18,38.22,69149.0,36.404,36.4326,36.3849,36.423,69149.0
2024-07-05 15:45:00,38.22,38.24,38.17,38.2,88361.0,36.423,36.4421,36.3754,36.404,88361.0
2024-07-05 15:50:00,38.2,38.3,38.19,38.28,120950.0,36.404,36.4993,36.3944,36.4802,120950.0
2024-07-05 15:55:00,38.27,38.3,38.2,38.21,333536.0,36.4707,36.4993,36.404,36.4135,333536.0
2024-07-08 09:30:00,38.44,38.59,38.27,38.56,90931.0,36.6327,36.7756,36.4707,36.7471,90931.0
2024-07-08 09:35:00,38.56,38.63,38.49,38.62,14509.0,36.7471,36.8138,36.6803,36.8042,14509.0
2024-07-08 09:40:00,38.61,38.65,38.52,38.55,24352.0,36.7947,36.8328,36.7089,36.7375,24352.0
2024-07-08 09:45:00,38.54,38.59,38.52,38.52,26992.0,36.728,36.7756,36.7089,36.7089,26992.0
2024-07-08 09:50:00,38.51,38.53,38.47,38.5,26302.0,36.6994,36.7185,36.6613,36.6899,26302.0
2024-07-08 09:55:00,38.49,38.5,38.45,38.45,30634.0,36.6803,36.6899,36.6422,36.6422,30634.0
2024-07-08 10:00:00,38.45,38.52,38.44,38.45,25670.0,36.6422,36.7089,36.6327,36.6422,25670.0
2024-07-08 10:05:00,38.45,38.47,38.33,38.38,27112.0,36.6422,36.6613,36.5279,36.5755,27112.0
2024-07-08 10:10:00,38.38,38.45,38.35,38.45,23025.0,36.5755,36.6422,36.5469,36.6422,23025.0
2024-07-08 10:15:00,38.45,38.5,38.44,38.45,31730.0,36.6422,36.6899,36.6327,36.6422,31730.0
2024-07-08 10:20:00,38.45,38.46,38.41,38.45,37830.0,36.6422,36.6518,36.6041,36.6422,37830.0
2024-07-08 10:25:00,38.45,38.46,38.36,38.37,16407.0,36.6422,36.6518,36.5565,36.566,16407.0
2024-07-08 10:30:00,38.37,38.37,38.31,38.33,15739.0,36.566,36.566,36.5088,36.5279,15739.0
2024-07-08 10:35:00,38.33,38.48,38.32,38.45,32487.0,36.5279,36.6708,36.5183,36.6422,32487.0
2024-07-08 10:40:00,38.45,38.45,38.37,38.4,19046.0,36.6422,36.6422,36.566,36.5946,19046.0
2024-07-08 10:45:00,38.41,38.41,38.34,38.36,32420.0,36.6041,36.6041,36.5374,36.5565,32420.0
2024-07-08 10:50:00,38.35,38.37,38.35,38.37,12006.0,36.5469,36.566,36.5469,36.566,12006.0
2024-07-08 10:55:00,38.37,38.4,38.34,38.34,19470.0,36.566,36.5946,36.5374,36.5374,19470.0
2024-07-08 11:00:00,38.34,38.35,38.31,38.32,13489.0,36.5374,36.5469,36.5088,36.5183,13489.0
2024-07-08 11:05:00,38.32,38.33,38.27,38.29,16001.0,36.5183,36.5279,36.4707,36.4897,16001.0
2024-07-08 11:10:00,38.29,38.32,38.27,38.27,22378.0,36.4897,36.5183,36.4707,36.4707,22378.0
2024-07-08 11:15:00,38.28,38.3,38.21,38.22,27347.0,36.4802,36.4993,36.4135,36.423,27347.0
2024-07-08 11:20:00,38.22,38.22,38.13,38.16,38947.0,36.423,36.423,36.3373,36.3659,38947.0
2024-07-08 11:25:00,38.15,38.16,38.07,38.07,29007.0,36.3563,36.3659,36.2801,36.2801,29007.0
2024-07-08 11:30:00,38.06,38.11,38.06,38.09,37572.0,36.2706,36.3182,36.2706,36.2991,37572.0
2024-07-08 11:35:00,38.08,38.14,38.08,38.11,25854.0,36.2896,36.3468,36.2896,36.3182,25854.0
2024-07-08 11:40:00,38.11,38.11,38.07,38.08,33434.0,36.3182,36.3182,36.2801,36.2896,33434.0
2024-07-08 11:45:00,38.08,38.13,38.06,38.13,33802.0,36.2896,36.3373,36.2706,36.3373,33802.0
2024-07-08 11:50:00,38.13,38.13,38.08,38.09,18346.0,36.3373,36.3373,36.2896,36.2991,18346.0
2024-07-08 11:55:00,38.08,38.11,38.06,38.07,37480.0,36.2896,36.3182,36.2706,36.2801,37480.0
2024-07-08 12:00:00,38.07,38.08,38.03,38.07,27678.0,36.2801,36.2896,36.242,36.2801,27678.0
2024-07-08 12:05:00,38.07,38.1,38.06,38.09,10158.0,36.2801,36.3087,36.2706,36.2991,10158.0
2024-07-08 12:10:00,38.09,38.13,38.09,38.12,19719.0,36.2991,36.3373,36.2991,36.3277,19719.0
2024-07-08 12:15:00,38.12,38.13,38.09,38.12,13498.0,36.3277,36.3373,36.2991,36.3277,13498.0
2024-07-08 12:20:00,38.13,38.16,38.12,38.13,13419.0,36.3373,36.3659,36.3277,36.3373,13419.0
2024-07-08 12:25:00,38.14,38.18,38.13,38.18,14348.0,36.3468,36.3849,36.3373,36.3849,14348.0
2024-07-08 12:30:00,38.17,38.18,38.14,38.16,18179.0,36.3754,36.3849,36.3468,36.3659,18179.0
2024-07-08 12:35:00,38.16,38.19,38.16,38.18,8866.0,36.3659,36.3944,36.3659,36.3849,8866.0
2024-07-08 12:40:00,38.17,38.18,38.11,38.12,17140.0,36.3754,36.3849,36.3182,36.3277,17140.0
2024-07-08 12:45:00,38.11,38.17,38.11,38.17,8824.0,36.3182,36.3754,36.3182,36.3754,8824.0
2024-07-08 12:50:00,38.17,38.17,38.13,38.14,7971.0,36.3754,36.3754,36.3373,36.3468,7971.0
2024-07-08 12:55:00,38.14,38.14,38.11,38.11,5706.0,36.3468,36.3468,36.3182,36.3182,5706.0
2024-07-08 13:00:00,38.11,38.14,38.11,38.13,11445.0,36.3182,36.3468,36.3182,36.3373,11445.0
2024-07-08 13:05:00,38.12,38.13,38.06,38.07,20890.0,36.3277,36.3373,36.2706,36.2801,20890.0
2024-07-08 13:10:00,38.07,38.07,38.03,38.04,11635.0,36.2801,36.2801,36.242,36.2515,11635.0
2024-07-08 13:15:00,38.03,38.09,38.03,38.09,11215.0,36.242,36.2991,36.242,36.2991,11215.0
2024-07-08 13:20:00,38.09,38.09,38.07,38.08,6015.0,36.2991,36.2991,36.2801,36.2896,6015.0
2024-07-08 13:25:00,38.08,38.08,38.05,38.06,12482.0,36.2896,36.2896,36.261,36.2706,12482.0
2024-07-08 13:30:00,38.05,38.09,38.05,38.09,11116.0,36.261,36.2991,36.261,36.2991,11116.0
2024-07-08 13:35:00,38.09,38.14,38.08,38.14,8262.0,36.2991,36.3468,36.2896,36.3468,8262.0
2024-07-08 13:40:00,38.14,38.15,38.1,38.12,97403.0,36.3468,36.3563,36.3087,36.3277,97403.0
2024-07-08 13:45:00,38.13,38.13,38.09,38.09,44763.0,36.3373,36.3373,36.2991,36.2991,44763.0
2024-07-08 13:50:00,38.09,38.15,38.09,38.14,65314.0,36.2991,36.3563,36.2991,36.3468,65314.0
2024-07-08 13:55:00,38.14,38.17,38.13,38.15,20422.0,36.3468,36.3754,36.3373,36.3563,20422.0
2024-07-08 14:00:00,38.15,38.17,38.13,38.16,22959.0,36.3563,36.3754,36.3373,36.3659,22959.0
2024-07-08 14:05:00,38.16,38.16,38.13,38.15,17232.0,36.3659,36.3659,36.3373,36.3563,17232.0
2024-07-08 14:10:00,38.14,38.15,38.09,38.1,15659.0,36.3468,36.3563,36.2991,36.3087,15659.0
2024-07-08 14:15:00,38.11,38.14,38.09,38.11,35996.0,36.3182,36.3468,36.2991,36.3182,35996.0
2024-07-08 14:20:00,38.11,38.13,38.08,38.11,20414.0,36.3182,36.3373,36.2896,36.3182,20414.0
2024-07-08 14:25:00,38.11,38.12,38.09,38.1,25781.0,36.3182,36.3277,36.2991,36.3087,25781.0
2024-07-08 14:30:00,38.09,38.14,38.09,38.14,41925.0,36.2991,36.3468,36.2991,36.3468,41925.0
2024-07-08 14:35:00,38.14,38.15,38.11,38.12,23221.0,36.3468,36.3563,36.3182,36.3277,23221.0
2024-07-08 14:40:00,38.12,38.13,38.07,38.09,25716.0,36.3277,36.3373,36.2801,36.2991,25716.0
2024-07-08 14:45:00,38.09,38.11,38.06,38.11,22887.0,36.2991,36.3182,36.2706,36.3182,22887.0
2024-07-08 14:50:00,38.11,38.12,38.09,38.12,20050.0,36.3182,36.3277,36.2991,36.3277,20050.0
2024-07-08 14:55:00,38.12,38.16,38.12,38.16,18117.0,36.3277,36.3659,36.3277,36.3659,18117.0
2024-07-08 15:00:00,38.16,38.18,38.15,38.16,21796.0,36.3659,36.3849,36.3563,36.3659,21796.0
2024-07-08 15:05:00,38.16,38.19,38.15,38.19,16802.0,36.3659,36.3944,36.3563,36.3944,16802.0
2024-07-08 15:10:00,38.19,38.25,38.18,38.25,16448.0,36.3944,36.4516,36.3849,36.4516,16448.0
2024-07-08 15:15:00,38.25,38.29,38.24,38.28,26720.0,36.4516,36.4897,36.4421,36.4802,26720.0
2024-07-08 15:20:00,38.27,38.31,38.27,38.31,30609.0,36.4707,36.5088,36.4707,36.5088,30609.0
2024-07-08 15:25:00,38.3,38.31,38.27,38.27,27243.0,36.4993,36.5088,36.4707,36.4707,27243.0
2024-07-08 15:30:00,38.27,38.3,38.24,38.25,83909.0,36.4707,36.4993,36.4421,36.4516,83909.0
2024-07-08 15:35:00,38.25,38.31,38.24,38.3,31965.0,36.4516,36.5088,36.4421,36.4993,31965.0
2024-07-08 15:40:00,38.31,38.33,38.28,38.33,94526.0,36.5088,36.5279,36.4802,36.5279,94526.0
2024-07-08 15:45:00,38.33,38.34,38.28,38.3,63319.0,36.5279,36.5374,36.4802,36.4993,63319.0
2024-07-08 15:50:00,38.3,38.34,38.24,38.25,140032.0,36.4993,36.5374,36.4421,36.4516,140032.0
2024-07-08 15:55:00,38.25,38.28,38.22,38.25,334731.0,36.4516,36.4802,36.423,36.4516,334731.0
2024-07-09 09:30:00,37.94,38.09,37.85,37.98,131540.0,36.1562,36.2991,36.0704,36.1943,131540.0
2024-07-09 09:35:00,38.02,38.17,37.94,38.07,42097.0,36.2324,36.3754,36.1562,36.2801,42097.0
2024-07-09 09:40:00,38.07,38.2,38.07,38.17,31116.0,36.2801,36.404,36.2801,36.3754,31116.0
2024-07-09 09:45:00,38.16,38.33,38.12,38.29,34373.0,36.3659,36.5279,36.3277,36.4897,34373.0
2024-07-09 09:50:00,38.3,38.31,38.18,38.24,23263.0,36.4993,36.5088,36.3849,36.4421,23263.0
2024-07-09 09:55:00,38.23,38.29,38.21,38.26,27515.0,36.4326,36.4897,36.4135,36.4612,27515.0
2024-07-09 10:00:00,38.26,38.35,38.23,38.23,28863.0,36.4612,36.5469,36.4326,36.4326,28863.0
2024-07-09 10:05:00,38.23,38.3,38.21,38.25,57234.0,36.4326,36.4993,36.4135,36.4516,57234.0
2024-07-09 10:10:00,38.23,38.23,38.14,38.15,48679.0,36.4326,36.4326,36.3468,36.3563,48679.0
2024-07-09 10:15:00,38.13,38.17,38.07,38.08,34753.0,36.3373,36.3754,36.2801,36.2896,34753.0
2024-07-09 10:20:00,38.08,38.18,38.07,38.14,35886.0,36.2896,36.3849,36.2801,36.3468,35886.0
2024-07-09 10:25:00,38.15,38.17,38.12,38.14,44715.0,36.3563,36.3754,36.3277,36.3468,44715.0
2024-07-09 10:30:00,38.13,38.16,38.1,38.12,32607.0,36.3373,36.3659,36.3087,36.3277,32607.0
2024-07-09 10:35:00,38.12,38.13,38.08,38.11,23204.0,36.3277,36.3373,36.2896,36.3182,23204.0
2024-07-09 10:40:00,38.12,38.17,38.1,38.14,26367.0,36.3277,36.3754,36.3087,36.3468,26367.0
2024-07-09 10:45:00,38.13,38.18,38.12,38.17,30748.0,36.3373,36.3849,36.3277,36.3754,30748.0
2024-07-09 10:50:00,38.17,38.19,38.15,38.16,29967.0,36.3754,36.3944,36.3563,36.3659,29967.0
2024-07-09 10:55:00,38.16,38.22,38.16,38.21,33690.0,36.3659,36.423,36.3659,36.4135,33690.0
2024-07-09 11:00:00,38.2,38.39,38.19,38.39,38224.0,36.404,36.585,36.3944,36.585,38224.0
2024-07-09 11:05:00,38.39,38.42,38.35,38.39,28255.0,36.585,36.6136,36.5469,36.585,28255.0
2024-07-09 11:10:00,38.38,38.43,38.36,38.37,16312.0,36.5755,36.6232,36.5565,36.566,16312.0
2024-07-09 11:15:00,38.38,38.38,38.34,38.37,16012.0,36.5755,36.5755,36.5374,36.566,16012.0
2024-07-09 11:20:00,38.37,38.37,38.34,38.37,17864.0,36.566,36.566,36.5374,36.566,17864.0
2024-07-09 11:25:00,38.36,38.37,38.33,38.37,20460.0,36.5565,36.566,36.5279,36.566,20460.0
2024-07-09 11:30:00,38.36,38.45,38.33,38.45,21137.0,36.5565,36.6422,36.5279,36.6422,21137.0
2024-07-09 11:35:00,38.45,38.53,38.45,38.51,25112.0,36.6422,36.7185,36.6422,36.6994,25112.0
2024-07-09 11:40:00,38.51,38.52,38.46,38.49,28574.0,36.6994,36.7089,36.6518,36.6803,28574.0
2024-07-09 11:45:00,38.48,38.57,38.48,38.56,33398.0,36.6708,36.7566,36.6708,36.7471,33398.0
2024-07-09 11:50:00,38.57,38.61,38.55,38.61,23257.0,36.7566,36.7947,36.7375,36.7947,23257.0
2024-07-09 11:55:00,38.61,38.67,38.6,38.67,25150.0,36.7947,36.8519,36.7852,36.8519,25150.0
2024-07-09 12:00:00,38.68,38.77,38.66,38.76,44526.0,36.8614,36.9472,36.8424,36.9376,44526.0
2024-07-09 12:05:00,38.76,38.81,38.75,38.79,42483.0,36.9376,36.9853,36.9281,36.9662,42483.0
2024-07-09 12:10:00,38.79,38.84,38.76,38.81,53758.0,36.9662,37.0139,36.9376,36.9853,53758.0
2024-07-09 12:15:00,38.82,38.84,38.79,38.8,34021.0,36.9948,37.0139,36.9662,36.9758,34021.0
2024-07-09 12:20:00,38.8,38.82,38.79,38.82,20753.0,36.9758,36.9948,36.9662,36.9948,20753.0
2024-07-09 12:25:00,38.82,38.84,38.79,38.83,18023.0,36.9948,37.0139,36.9662,37.0044,18023.0
2024-07-09 12:30:00,38.83,38.87,38.81,38.86,15545.0,37.0044,37.0425,36.9853,37.0329,15545.0
2024-07-09 12:35:00,38.85,38.9,38.82,38.89,19121.0,37.0234,37.0711,36.9948,37.0615,19121.0
2024-07-09 12:40:00,38.88,38.88,38.83,38.86,31466.0,37.052,37.052,37.0044,37.0329,31466.0
2024-07-09 12:45:00,38.85,38.89,38.85,38.86,26969.0,37.0234,37.0615,37.0234,37.0329,26969.0
2024-07-09 12:50:00,38.84,38.86,38.82,38.86,14729.0,37.0139,37.0329,36.9948,37.0329,14729.0
2024-07-09 12:55:00,38.86,38.87,38.84,38.87,15760.0,37.0329,37.0425,37.0139,37.0425,15760.0
2024-07-09 13:00:00,38.86,38.99,38.85,38.98,46625.0,37.0329,37.1568,37.0234,37.1473,46625.0
2024-07-09 13:05:00,38.99,39.03,38.97,39.01,37937.0,37.1568,37.195,37.1378,37.1759,37937.0
2024-07-09 13:10:00,39.01,39.05,38.97,38.98,19995.0,37.1759,37.214,37.1378,37.1473,19995.0
2024-07-09 13:15:00,38.98,38.98,38.89,38.93,33388.0,37.1473,37.1473,37.0615,37.0997,33388.0
2024-07-09 13:20:00,38.94,38.94,38.9,38.91,17564.0,37.1092,37.1092,37.0711,37.0806,17564.0
2024-07-09 13:25:00,38.93,38.96,38.91,38.91,47104.0,37.0997,37.1282,37.0806,37.0806,47104.0
2024-07-09 13:30:00,38.91,38.96,38.9,38.95,23792.0,37.0806,37.1282,37.0711,37.1187,23792.0
2024-07-09 13:35:00,38.96,39.0,38.95,38.98,20791.0,37.1282,37.1664,37.1187,37.1473,20791.0
2024-07-09 13:40:00,38.97,38.99,38.96,38.97,15418.0,37.1378,37.1568,37.1282,37.1378,15418.0
2024-07-09 13:45:00,38.97,39.0,38.95,39.0,28622.0,37.1378,37.1664,37.1187,37.1664,28622.0
2024-07-09 13:50:00,38.99,39.0,38.95,38.96,20282.0,37.1568,37.1664,37.1187,37.1282,20282.0
2024-07-09 13:55:00,38.96,38.96,38.88,38.89,13617.0,37.1282,37.1282,37.052,37.0615,13617.0
2024-07-09 14:00:00,38.88,38.9,38.79,38.8,18545.0,37.052,37.0711,36.9662,36.9758,18545.0
2024-07-09 14:05:00,38.79,38.85,38.77,38.82,24626.0,36.9662,37.0234,36.9472,36.9948,24626.0
2024-07-09 14:10:00,38.82,38.82,38.79,38.82,16955.0,36.9948,36.9948,36.9662,36.9948,16955.0
2024-07-09 14:15:00,38.82,38.84,38.81,38.82,26063.0,36.9948,37.0139,36.9853,36.9948,26063.0
2024-07-09 14:20:00,38.81,38.82,38.77,38.8,21673.0,36.9853,36.9948,36.9472,36.9758,21673.0
2024-07-09 14:25:00,38.8,38.8,38.75,38.76,12551.0,36.9758,36.9758,36.9281,36.9376,12551.0
2024-07-09 14:30:00,38.76,38.79,38.75,38.79,28818.0,36.9376,36.9662,36.9281,36.9662,28818.0
2024-07-09 14:35:00,38.78,38.88,38.77,38.87,28898.0,36.9567,37.052,36.9472,37.0425,28898.0
2024-07-09 14:40:00,38.87,38.88,38.82,38.85,40070.0,37.0425,37.052,36.9948,37.0234,40070.0
2024-07-09 14:45:00,38.84,38.85,38.83,38.84,17016.0,37.0139,37.0234,37.0044,37.0139,17016.0
2024-07-09 14:50:00,38.84,38.85,38.79,38.8,24861.0,37.0139,37.0234,36.9662,36.9758,24861.0
2024-07-09 14:55:00,38.79,38.82,38.79,38.8,26418.0,36.9662,36.9948,36.9662,36.9758,26418.0
2024-07-09 15:00:00,38.8,38.81,38.74,38.75,23152.0,36.9758,36.9853,36.9186,36.9281,23152.0
2024-07-09 15:05:00,38.75,38.75,38.71,38.71,31798.0,36.9281,36.9281,36.89,36.89,31798.0
2024-07-09 15:10:00,38.72,38.72,38.64,38.68,38621.0,36.8995,36.8995,36.8233,36.8614,38621.0
2024-07-09 15:15:00,38.68,38.75,38.65,38.75,61453.0,36.8614,36.9281,36.8328,36.9281,61453.0
2024-07-09 15:20:00,38.75,38.81,38.75,38.8,37966.0,36.9281,36.9853,36.9281,36.9758,37966.0
2024-07-09 15:25:00,38.81,38.83,38.75,38.82,52650.0,36.9853,37.0044,36.9281,36.9948,52650.0
2024-07-09 15:30:00,38.83,38.84,38.8,38.83,36981.0,37.0044,37.0139,36.9758,37.0044,36981.0
2024-07-09 15:35:00,38.84,38.85,38.81,38.84,51680.0,37.0139,37.0234,36.9853,37.0139,51680.0
2024-07-09 15:40:00,38.84,38.84,38.76,38.77,53277.0,37.0139,37.0139,36.9376,36.9472,53277.0
2024-07-09 15:45:00,38.78,38.83,38.76,38.83,65777.0,36.9567,37.0044,36.9376,37.0044,65777.0
2024-07-09 15:50:00,38.83,38.85,38.79,38.8,131440.0,37.0044,37.0234,36.9662,36.9758,131440.0
2024-07-09 15:55:00,38.8,38.94,38.8,38.9,444117.0,36.9758,37.1092,36.9758,37.0711,444117.0
2024-07-10 09:30:00,38.79,38.96,38.75,38.96,79271.0,36.9662,37.1282,36.9281,37.1282,79271.0
2024-07-10 09:35:00,38.95,39.0,38.84,38.93,26747.0,37.1187,37.1664,37.0139,37.0997,26747.0
2024-07-10 09:40:00,38.94,39.01,38.84,38.86,33944.0,37.1092,37.1759,37.0139,37.0329,33944.0
2024-07-10 09:45:00,38.87,38.95,38.81,38.85,73361.0,37.0425,37.1187,36.9853,37.0234,73361.0
2024-07-10 09:50:00,38.85,38.9,38.81,38.82,28838.0,37.0234,37.0711,36.9853,36.9948,28838.0
2024-07-10 09:55:00,38.82,38.87,38.81,38.85,8851.0,36.9948,37.0425,36.9853,37.0234,8851.0
2024-07-10 10:00:00,38.85,38.89,38.82,38.86,19398.0,37.0234,37.0615,36.9948,37.0329,19398.0
2024-07-10 10:05:00,38.85,38.96,38.82,38.91,37240.0,37.0234,37.1282,36.9948,37.0806,37240.0
2024-07-10 10:10:00,38.91,38.92,38.85,38.86,18999.0,37.0806,37.0901,37.0234,37.0329,18999.0
2024-07-10 10:15:00,38.86,38.88,38.81,38.84,20155.0,37.0329,37.052,36.9853,37.0139,20155.0
2024-07-10 10:20:00,38.84,38.86,38.79,38.86,22944.0,37.0139,37.0329,36.9662,37.0329,22944.0
2024-07-10 10:25:00,38.85,38.89,38.81,38.88,42274.0,37.0234,37.0615,36.9853,37.052,42274.0
2024-07-10 10:30:00,38.87,38.93,38.85,38.89,34612.0,37.0425,37.0997,37.0234,37.0615,34612.0
2024-07-10 10:35:00,38.9,38.94,38.88,38.88,20919.0,37.0711,37.1092,37.052,37.052,20919.0
2024-07-10 10:40:00,38.88,38.88,38.82,38.88,12042.0,37.052,37.052,36.9948,37.052,12042.0
2024-07-10 10:45:00,38.88,38.88,38.8,38.81,25966.0,37.052,37.052,36.9758,36.9853,25966.0
2024-07-10 10:50:00,38.82,38.92,38.81,38.91,30558.0,36.9948,37.0901,36.9853,37.0806,30558.0
2024-07-10 10:55:00,38.91,39.03,38.91,39.01,27532.0,37.0806,37.195,37.0806,37.1759,27532.0
2024-07-10 11:00:00,39.01,39.07,38.98,39.06,27514.0,37.1759,37.2331,37.1473,37.2235,27514.0
2024-07-10 11:05:00,39.06,39.13,39.04,39.06,35930.0,37.2235,37.2903,37.2045,37.2235,35930.0
2024-07-10 11:10:00,39.06,39.09,39.03,39.07,24657.0,37.2235,37.2521,37.195,37.2331,24657.0
2024-07-10 11:15:00,39.07,39.12,39.05,39.1,14696.0,37.2331,37.2807,37.214,37.2617,14696.0
2024-07-10 11:20:00,39.1,39.14,39.1,39.14,15989.0,37.2617,37.2998,37.2617,37.2998,15989.0
2024-07-10 11:25:00,39.13,39.14,39.09,39.1,11265.0,37.2903,37.2998,37.2521,37.2617,11265.0
2024-07-10 11:30:00,39.09,39.12,39.05,39.08,15238.0,37.2521,37.2807,37.214,37.2426,15238.0
2024-07-10 11:35:00,39.07,39.09,39.05,39.07,17962.0,37.2331,37.2521,37.214,37.2331,17962.0
2024-07-10 11:40:00,39.07,39.08,39.04,39.04,20003.0,37.2331,37.2426,37.2045,37.2045,20003.0
2024-07-10 11:45:00,39.05,39.05,39.01,39.02,12447.0,37.214,37.214,37.1759,37.1854,12447.0
2024-07-10 11:50:00,39.02,39.02,38.97,38.97,16542.0,37.1854,37.1854,37.1378,37.1378,16542.0
2024-07-10 11:55:00,38.98,39.01,38.95,38.96,22214.0,37.1473,37.1759,37.1187,37.1282,22214.0
2024-07-10 12:00:00,38.97,39.02,38.96,39.01,16234.0,37.1378,37.1854,37.1282,37.1759,16234.0
2024-07-10 12:05:00,39.01,39.05,39.0,39.05,20345.0,37.1759,37.214,37.1664,37.214,20345.0
2024-07-10 12:10:00,39.04,39.08,39.04,39.08,10566.0,37.2045,37.2426,37.2045,37.2426,10566.0
2024-07-10 12:15:00,39.09,39.12,39.07,39.1,40729.0,37.2521,37.2807,37.2331,37.2617,40729.0
2024-07-10 12:20:00,39.09,39.1,39.04,39.09,29282.0,37.2521,37.2617,37.2045,37.2521,29282.0
2024-07-10 12:25:00,39.09,39.1,39.0,39.0,62529.0,37.2521,37.2617,37.1664,37.1664,62529.0
2024-07-10 12:30:00,39.0,39.0,38.93,38.94,16800.0,37.1664,37.1664,37.0997,37.1092,16800.0
2024-07-10 12:35:00,38.94,38.95,38.92,38.92,7770.0,37.1092,37.1187,37.0901,37.0901,7770.0
2024-07-10 12:40:00,38.93,38.99,38.92,38.98,24017.0,37.0997,37.1568,37.0901,37.1473,24017.0
2024-07-10 12:45:00,38.99,39.01,38.98,39.0,23110.0,37.1568,37.1759,37.1473,37.1664,23110.0
2024-07-10 12:50:00,39.01,39.02,38.98,38.98,10535.0,37.1759,37.1854,37.1473,37.1473,10535.0
2024-07-10 12:55:00,38.98,38.99,38.96,38.98,12739.0,37.1473,37.1568,37.1282,37.1473,12739.0
2024-07-10 13:00:00,38.98,39.02,38.96,39.0,37642.0,37.1473,37.1854,37.1282,37.1664,37642.0
2024-07-10 13:05:00,39.01,39.01,38.93,38.96,31618.0,37.1759,37.1759,37.0997,37.1282,31618.0
2024-07-10 13:10:00,38.96,38.99,38.95,38.98,14202.0,37.1282,37.1568,37.1187,37.1473,14202.0
2024-07-10 13:15:00,38.98,39.0,38.95,38.96,13987.0,37.1473,37.1664,37.1187,37.1282,13987.0
2024-07-10 13:20:00,38.96,38.98,38.93,38.94,23473.0,37.1282,37.1473,37.0997,37.1092,23473.0
2024-07-10 13:25:00,38.94,39.0,38.93,38.98,96555.0,37.1092,37.1664,37.0997,37.1473,96555.0
2024-07-10 13:30:00,38.98,38.99,38.96,38.97,14547.0,37.1473,37.1568,37.1282,37.1378,14547.0
2024-07-10 13:35:00,38.98,39.0,38.95,38.98,17426.0,37.1473,37.1664,37.1187,37.1473,17426.0
2024-07-10 13:40:00,38.98,39.0,38.98,38.99,10231.0,37.1473,37.1664,37.1473,37.1568,10231.0
2024-07-10 13:45:00,38.98,39.01,38.96,39.01,24565.0,37.1473,37.1759,37.1282,37.1759,24565.0
2024-07-10 13:50:00,39.01,39.03,39.0,39.0,12709.0,37.1759,37.195,37.1664,37.1664,12709.0
2024-07-10 13:55:00,39.01,39.01,38.95,38.96,35973.0,37.1759,37.1759,37.1187,37.1282,35973.0
2024-07-10 14:00:00,38.96,38.99,38.95,38.98,13736.0,37.1282,37.1568,37.1187,37.1473,13736.0
2024-07-10 14:05:00,38.98,39.02,38.96,39.0,79919.0,37.1473,37.1854,37.1282,37.1664,79919.0
2024-07-10 14:10:00,39.0,39.01,39.0,39.01,15010.0,37.1664,37.1759,37.1664,37.1759,15010.0
2024-07-10 14:15:00,39.02,39.05,39.01,39.03,14070.0,37.1854,37.214,37.1759,37.195,14070.0
2024-07-10 14:20:00,39.04,39.06,39.03,39.04,18163.0,37.2045,37.2235,37.195,37.2045,18163.0
2024-07-10 14:25:00,39.05,39.08,39.04,39.05,11372.0,37.214,37.2426,37.2045,37.214,11372.0
2024-07-10 14:30:00,39.05,39.07,39.05,39.06,48268.0,37.214,37.2331,37.214,37.2235,48268.0
2024-07-10 14:35:00,39.06,39.08,39.05,39.08,14271.0,37.2235,37.2426,37.214,37.2426,14271.0
2024-07-10 14:40:00,39.08,39.09,39.05,39.08,41615.0,37.2426,37.2521,37.214,37.2426,41615.0
2024-07-10 14:45:00,39.09,39.14,39.06,39.06,41944.0,37.2521,37.2998,37.2235,37.2235,41944.0
2024-07-10 14:50:00,39.07,39.08,39.03,39.05,24751.0,37.2331,37.2426,37.195,37.214,24751.0
2024-07-10 14:55:00,39.05,39.07,39.03,39.06,22092.0,37.214,37.2331,37.195,37.2235,22092.0
2024-07-10 15:00:00,39.07,39.07,39.04,39.06,39247.0,37.2331,37.2331,37.2045,37.2235,39247.0
2024-07-10 15:05:00,39.05,39.07,39.03,39.05,56368.0,37.214,37.2331,37.195,37.214,56368.0
2024-07-10 15:10:00,39.05,39.06,39.0,39.02,67898.0,37.214,37.2235,37.1664,37.1854,67898.0
2024-07-10 15:15:00,39.02,39.05,39.01,39.04,32226.0,37.1854,37.214,37.1759,37.2045,32226.0
2024-07-10 15:20:00,39.05,39.11,39.03,39.11,64493.0,37.214,37.2712,37.195,37.2712,64493.0
2024-07-10 15:25:00,39.1,39.14,39.09,39.14,26410.0,37.2617,37.2998,37.2521,37.2998,26410.0
2024-07-10 15:30:00,39.14,39.22,39.13,39.19,49037.0,37.2998,37.376,37.2903,37.3474,49037.0
2024-07-10 15:35:00,39.19,39.19,39.14,39.16,29000.0,37.3474,37.3474,37.2998,37.3188,29000.0
2024-07-10 15:40:00,39.17,39.18,39.12,39.13,71003.0,37.3284,37.3379,37.2807,37.2903,71003.0
2024-07-10 15:45:00,39.13,39.23,39.12,39.19,46991.0,37.2903,37.3856,37.2807,37.3474,46991.0
2024-07-10 15:50:00,39.18,39.23,39.16,39.2,121022.0,37.3379,37.3856,37.3188,37.357,121022.0
2024-07-10 15:55:00,39.19,39.27,39.18,39.24,341893.0,37.3474,37.4237,37.3379,37.3951,341893.0
2024-07-11 09:30:00,39.61,39.7,39.56,39.62,107193.0,37.7477,37.8335,37.7,37.7572,107193.0
2024-07-11 09:35:00,39.64,39.65,39.5,39.52,71682.0,37.7763,37.7858,37.6429,37.6619,71682.0
2024-07-11 09:40:00,39.54,39.72,39.54,39.72,117837.0,37.681,37.8525,37.681,37.8525,117837.0
2024-07-11 09:45:00,39.71,39.71,39.56,39.59,30187.0,37.843,37.843,37.7,37.7286,30187.0
2024-07-11 09:50:00,39.59,39.63,39.52,39.61,47322.0,37.7286,37.7667,37.6619,37.7477,47322.0
2024-07-11 09:55:00,39.62,39.65,39.58,39.62,61817.0,37.7572,37.7858,37.7191,37.7572,61817.0
2024-07-11 10:00:00,39.64,39.9,39.64,39.9,104558.0,37.7763,38.0241,37.7763,38.0241,104558.0
2024-07-11 10:05:00,39.9,40.04,39.86,40.02,249513.0,38.0241,38.1575,37.9859,38.1384,249513.0
2024-07-11 10:10:00,40.02,40.13,40.0,40.08,61529.0,38.1384,38.2432,38.1193,38.1956,61529.0
2024-07-11 10:15:00,40.09,40.09,39.98,40.04,93236.0,38.2051,38.2051,38.1003,38.1575,93236.0
2024-07-11 10:20:00,40.05,40.16,40.04,40.07,37868.0,38.167,38.2718,38.1575,38.1861,37868.0
2024-07-11 10:25:00,40.07,40.07,39.98,39.99,42340.0,38.1861,38.1861,38.1003,38.1098,42340.0
2024-07-11 10:30:00,39.99,40.08,39.98,40.08,69412.0,38.1098,38.1956,38.1003,38.1956,69412.0
2024-07-11 10:35:00,40.07,40.07,39.95,39.98,34520.0,38.1861,38.1861,38.0717,38.1003,34520.0
2024-07-11 10:40:00,39.97,40.04,39.94,40.0,34743.0,38.0908,38.1575,38.0622,38.1193,34743.0
2024-07-11 10:45:00,40.0,40.09,39.97,40.06,33722.0,38.1193,38.2051,38.0908,38.1765,33722.0
2024-07-11 10:50:00,40.06,40.13,40.04,40.09,50095.0,38.1765,38.2432,38.1575,38.2051,50095.0
2024-07-11 10:55:00,40.09,40.15,40.05,40.11,50315.0,38.2051,38.2623,38.167,38.2242,50315.0
2024-07-11 11:00:00,40.11,40.13,39.96,40.04,31195.0,38.2242,38.2432,38.0812,38.1575,31195.0
2024-07-11 11:05:00,40.03,40.06,39.95,39.98,33602.0,38.1479,38.1765,38.0717,38.1003,33602.0
2024-07-11 11:10:00,39.98,40.02,39.98,39.98,26606.0,38.1003,38.1384,38.1003,38.1003,26606.0
2024-07-11 11:15:00,39.99,40.02,39.95,40.01,32175.0,38.1098,38.1384,38.0717,38.1289,32175.0
2024-07-11 11:20:00,40.0,40.04,39.97,40.02,28867.0,38.1193,38.1575,38.0908,38.1384,28867.0
2024-07-11 11:25:00,40.03,40.09,40.02,40.09,33320.0,38.1479,38.2051,38.1384,38.2051,33320.0
2024-07-11 11:30:00,40.08,40.13,40.07,40.07,25268.0,38.1956,38.2432,38.1861,38.1861,25268.0
2024-07-11 11:35:00,40.07,40.08,40.03,40.06,35710.0,38.1861,38.1956,38.1479,38.1765,35710.0
2024-07-11 11:40:00,40.06,40.08,40.02,40.03,22925.0,38.1765,38.1956,38.1384,38.1479,22925.0
2024-07-11 11:45:00,40.03,40.07,40.02,40.04,21474.0,38.1479,38.1861,38.1384,38.1575,21474.0
2024-07-11 11:50:00,40.04,40.06,40.01,40.01,33417.0,38.1575,38.1765,38.1289,38.1289,33417.0
2024-07-11 11:55:00,40.02,40.02,39.95,39.95,17314.0,38.1384,38.1384,38.0717,38.0717,17314.0
2024-07-11 12:00:00,39.95,40.02,39.93,40.01,15577.0,38.0717,38.1384,38.0526,38.1289,15577.0
2024-07-11 12:05:00,40.01,40.01,39.94,40.01,16748.0,38.1289,38.1289,38.0622,38.1289,16748.0
2024-07-11 12:10:00,40.01,40.01,39.94,39.99,11910.0,38.1289,38.1289,38.0622,38.1098,11910.0
2024-07-11 12:15:00,40.0,40.0,39.91,39.93,16580.0,38.1193,38.1193,38.0336,38.0526,16580.0
2024-07-11 12:20:00,39.94,39.97,39.93,39.97,15395.0,38.0622,38.0908,38.0526,38.0908,15395.0
2024-07-11 12:25:00,39.97,39.97,39.94,39.97,13235.0,38.0908,38.0908,38.0622,38.0908,13235.0
2024-07-11 12:30:00,39.97,40.03,39.97,40.02,17832.0,38.0908,38.1479,38.0908,38.1384,17832.0
2024-07-11 12:35:00,40.02,40.03,39.98,40.02,19271.0,38.1384,38.1479,38.1003,38.1384,19271.0
2024-07-11 12:40:00,40.02,40.03,39.98,39.99,13046.0,38.1384,38.1479,38.1003,38.1098,13046.0
2024-07-11 12:45:00,39.99,40.01,39.95,39.98,63189.0,38.1098,38.1289,38.0717,38.1003,63189.0
2024-07-11 12:50:00,39.98,40.05,39.97,40.02,39201.0,38.1003,38.167,38.0908,38.1384,39201.0
2024-07-11 12:55:00,40.02,40.13,40.02,40.12,30256.0,38.1384,38.2432,38.1384,38.2337,30256.0
2024-07-11 13:00:00,40.12,40.13,40.07,40.11,36306.0,38.2337,38.2432,38.1861,38.2242,36306.0
2024-07-11 13:05:00,40.1,40.16,40.06,40.13,43711.0,38.2146,38.2718,38.1765,38.2432,43711.0
2024-07-11 13:10:00,40.13,40.14,40.09,40.1,12577.0,38.2432,38.2528,38.2051,38.2146,12577.0
2024-07-11 13:15:00,40.11,40.16,40.09,40.15,66882.0,38.2242,38.2718,38.2051,38.2623,66882.0
2024-07-11 13:20:00,40.15,40.19,40.14,40.18,36413.0,38.2623,38.3004,38.2528,38.2909,36413.0
2024-07-11 13:25:00,40.18,40.25,40.17,40.24,47823.0,38.2909,38.3576,38.2814,38.3481,47823.0
2024-07-11 13:30:00,40.24,40.28,40.21,40.23,32645.0,38.3481,38.3862,38.3195,38.3385,32645.0
2024-07-11 13:35:00,40.23,40.25,40.21,40.25,36380.0,38.3385,38.3576,38.3195,38.3576,36380.0
2024-07-11 13:40:00,40.25,40.31,40.23,40.3,57203.0,38.3576,38.4148,38.3385,38.4052,57203.0
2024-07-11 13:45:00,40.3,40.31,40.23,40.27,21526.0,38.4052,38.4148,38.3385,38.3767,21526.0
2024-07-11 13:50:00,40.26,40.3,40.26,40.3,22050.0,38.3671,38.4052,38.3671,38.4052,22050.0
2024-07-11 13:55:00,40.3,40.38,40.3,40.37,30197.0,38.4052,38.4815,38.4052,38.472,30197.0
2024-07-11 14:00:00,40.37,40.39,40.34,40.34,37886.0,38.472,38.491,38.4434,38.4434,37886.0
2024-07-11 14:05:00,40.35,40.41,40.35,40.37,19812.0,38.4529,38.5101,38.4529,38.472,19812.0
2024-07-11 14:10:00,40.38,40.4,40.35,40.4,20315.0,38.4815,38.5005,38.4529,38.5005,20315.0
2024-07-11 14:15:00,40.4,40.44,40.39,40.43,22148.0,38.5005,38.5387,38.491,38.5291,22148.0
2024-07-11 14:20:00,40.43,40.44,40.4,40.43,19656.0,38.5291,38.5387,38.5005,38.5291,19656.0
2024-07-11 14:25:00,40.42,40.42,40.38,40.41,19375.0,38.5196,38.5196,38.4815,38.5101,19375.0
2024-07-11 14:30:00,40.41,40.44,40.4,40.43,33279.0,38.5101,38.5387,38.5005,38.5291,33279.0
2024-07-11 14:35:00,40.43,40.45,40.39,40.43,26042.0,38.5291,38.5482,38.491,38.5291,26042.0
2024-07-11 14:40:00,40.42,40.44,40.4,40.43,24007.0,38.5196,38.5387,38.5005,38.5291,24007.0
2024-07-11 14:45:00,40.43,40.47,40.42,40.46,27938.0,38.5291,38.5673,38.5196,38.5577,27938.0
2024-07-11 14:50:00,40.47,40.47,40.43,40.45,30409.0,38.5673,38.5673,38.5291,38.5482,30409.0
2024-07-11 14:55:00,40.45,40.46,40.4,40.41,32188.0,38.5482,38.5577,38.5005,38.5101,32188.0
2024-07-11 15:00:00,40.41,40.45,40.38,40.43,33321.0,38.5101,38.5482,38.4815,38.5291,33321.0
2024-07-11 15:05:00,40.42,40.43,40.38,40.38,30853.0,38.5196,38.5291,38.4815,38.4815,30853.0
2024-07-11 15:10:00,40.38,40.47,40.38,40.43,37414.0,38.4815,38.5673,38.4815,38.5291,37414.0
2024-07-11 15:15:00,40.43,40.47,40.42,40.44,46047.0,38.5291,38.5673,38.5196,38.5387,46047.0
2024-07-11 15:20:00,40.44,40.45,40.42,40.44,29680.0,38.5387,38.5482,38.5196,38.5387,29680.0
2024-07-11 15:25:00,40.44,40.46,40.41,40.41,54407.0,38.5387,38.5577,38.5101,38.5101,54407.0
2024-07-11 15:30:00,40.42,40.46,40.41,40.42,45063.0,38.5196,38.5577,38.5101,38.5196,45063.0
2024-07-11 15:35:00,40.41,40.45,40.38,40.39,69506.0,38.5101,38.5482,38.4815,38.491,69506.0
2024-07-11 15:40:00,40.39,40.47,40.38,40.46,86510.0,38.491,38.5673,38.4815,38.5577,86510.0
2024-07-11 15:45:00,40.46,40.48,40.41,40.43,123063.0,38.5577,38.5768,38.5101,38.5291,123063.0
2024-07-11 15:50:00,40.43,40.46,40.37,40.41,209906.0,38.5291,38.5577,38.472,38.5101,209906.0
2024-07-11 15:55:00,40.41,40.45,40.37,40.37,462722.0,38.5101,38.5482,38.472,38.472,462722.0
2024-07-12 09:30:00,40.4,40.4,40.19,40.31,140367.0,38.5005,38.5005,38.3004,38.4148,140367.0
2024-07-12 09:35:00,40.32,40.39,40.29,40.32,23450.0,38.4243,38.491,38.3957,38.4243,23450.0
2024-07-12 09:40:00,40.32,40.37,40.24,40.26,56687.0,38.4243,38.472,38.3481,38.3671,56687.0
2024-07-12 09:45:00,40.26,40.34,40.25,40.25,34057.0,38.3671,38.4434,38.3576,38.3576,34057.0
2024-07-12 09:50:00,40.26,40.26,40.16,40.2,43665.0,38.3671,38.3671,38.2718,38.3099,43665.0
2024-07-12 09:55:00,40.21,40.21,40.12,40.18,32796.0,38.3195,38.3195,38.2337,38.2909,32796.0
2024-07-12 10:00:00,40.2,40.36,40.2,40.33,38839.0,38.3099,38.4624,38.3099,38.4338,38839.0
2024-07-12 10:05:00,40.33,40.45,40.33,40.41,27005.0,38.4338,38.5482,38.4338,38.5101,27005.0
2024-07-12 10:10:00,40.41,40.58,40.41,40.56,52084.0,38.5101,38.6721,38.5101,38.653,52084.0
2024-07-12 10:15:00,40.56,40.67,40.52,40.66,59983.0,38.653,38.7578,38.6149,38.7483,59983.0
2024-07-12 10:20:00,40.67,40.67,40.58,40.61,41776.0,38.7578,38.7578,38.6721,38.7007,41776.0
2024-07-12 10:25:00,40.61,40.65,40.57,40.6,31057.0,38.7007,38.7388,38.6625,38.6911,31057.0
2024-07-12 10:30:00,40.59,40.6,40.45,40.48,40987.0,38.6816,38.6911,38.5482,38.5768,40987.0
2024-07-12 10:35:00,40.48,40.5,40.42,40.42,21719.0,38.5768,38.5958,38.5196,38.5196,21719.0
2024-07-12 10:40:00,40.43,40.47,40.33,40.46,28981.0,38.5291,38.5673,38.4338,38.5577,28981.0
2024-07-12 10:45:00,40.46,40.48,40.39,40.4,19103.0,38.5577,38.5768,38.491,38.5005,19103.0
2024-07-12 10:50:00,40.41,40.45,40.39,40.45,19901.0,38.5101,38.5482,38.491,38.5482,19901.0
2024-07-12 10:55:00,40.46,40.55,40.45,40.54,31979.0,38.5577,38.6435,38.5482,38.634,31979.0
2024-07-12 11:00:00,40.54,40.59,40.52,40.57,31259.0,38.634,38.6816,38.6149,38.6625,31259.0
2024-07-12 11:05:00,40.57,40.58,40.52,40.57,18458.0,38.6625,38.6721,38.6149,38.6625,18458.0
2024-07-12 11:10:00,40.58,40.59,40.55,40.59,15492.0,38.6721,38.6816,38.6435,38.6816,15492.0
2024-07-12 11:15:00,40.58,40.62,40.58,40.61,13862.0,38.6721,38.7102,38.6721,38.7007,13862.0
2024-07-12 11:20:00,40.61,40.62,40.59,40.61,23215.0,38.7007,38.7102,38.6816,38.7007,23215.0
2024-07-12 11:25:00,40.62,40.66,40.58,40.61,28975.0,38.7102,38.7483,38.6721,38.7007,28975.0
2024-07-12 11:30:00,40.61,40.61,40.58,40.58,29905.0,38.7007,38.7007,38.6721,38.6721,29905.0
2024-07-12 11:35:00,40.59,40.63,40.56,40.61,30239.0,38.6816,38.7197,38.653,38.7007,30239.0
2024-07-12 11:40:00,40.6,40.63,40.58,40.61,30332.0,38.6911,38.7197,38.6721,38.7007,30332.0
2024-07-12 11:45:00,40.61,40.67,40.59,40.67,36592.0,38.7007,38.7578,38.6816,38.7578,36592.0
2024-07-12 11:50:00,40.68,40.7,40.66,40.68,27419.0,38.7674,38.7864,38.7483,38.7674,27419.0
2024-07-12 11:55:00,40.68,40.68,40.64,40.64,23924.0,38.7674,38.7674,38.7293,38.7293,23924.0
2024-07-12 12:00:00,40.64,40.67,40.59,40.63,27775.0,38.7293,38.7578,38.6816,38.7197,27775.0
2024-07-12 12:05:00,40.64,40.64,40.59,40.59,15850.0,38.7293,38.7293,38.6816,38.6816,15850.0
2024-07-12 12:10:00,40.59,40.64,40.58,40.59,19990.0,38.6816,38.7293,38.6721,38.6816,19990.0
2024-07-12 12:15:00,40.59,40.67,40.58,40.66,25078.0,38.6816,38.7578,38.6721,38.7483,25078.0
2024-07-12 12:20:00,40.66,40.67,40.63,40.64,15899.0,38.7483,38.7578,38.7197,38.7293,15899.0
2024-07-12 12:25:00,40.64,40.64,40.59,40.62,11575.0,38.7293,38.7293,38.6816,38.7102,11575.0
2024-07-12 12:30:00,40.62,40.65,40.61,40.64,16747.0,38.7102,38.7388,38.7007,38.7293,16747.0
2024-07-12 12:35:00,40.63,40.63,40.57,40.57,11056.0,38.7197,38.7197,38.6625,38.6625,11056.0
2024-07-12 12:40:00,40.57,40.61,40.55,40.59,10781.0,38.6625,38.7007,38.6435,38.6816,10781.0
2024-07-12 12:45:00,40.59,40.6,40.57,40.6,13005.0,38.6816,38.6911,38.6625,38.6911,13005.0
2024-07-12 12:50:00,40.59,40.63,40.57,40.63,11781.0,38.6816,38.7197,38.6625,38.7197,11781.0
2024-07-12 12:55:00,40.63,40.66,40.63,40.65,9098.0,38.7197,38.7483,38.7197,38.7388,9098.0
2024-07-12 13:00:00,40.65,40.69,40.63,40.67,25737.0,38.7388,38.7769,38.7197,38.7578,25737.0
2024-07-12 13:05:00,40.66,40.67,40.64,40.64,20666.0,38.7483,38.7578,38.7293,38.7293,20666.0
2024-07-12 13:10:00,40.65,40.69,40.64,40.68,23512.0,38.7388,38.7769,38.7293,38.7674,23512.0
2024-07-12 13:15:00,40.67,40.68,40.66,40.67,25826.0,38.7578,38.7674,38.7483,38.7578,25826.0
2024-07-12 13:20:00,40.67,40.67,40.62,40.63,25089.0,38.7578,38.7578,38.7102,38.7197,25089.0
2024-07-12 13:25:00,40.63,40.65,40.61,40.65,20338.0,38.7197,38.7388,38.7007,38.7388,20338.0
2024-07-12 13:30:00,40.66,40.67,40.62,40.66,12696.0,38.7483,38.7578,38.7102,38.7483,12696.0
2024-07-12 13:35:00,40.65,40.66,40.61,40.62,10739.0,38.7388,38.7483,38.7007,38.7102,10739.0
2024-07-12 13:40:00,40.62,40.63,40.59,40.63,19837.0,38.7102,38.7197,38.6816,38.7197,19837.0
2024-07-12 13:45:00,40.63,40.65,40.61,40.63,14395.0,38.7197,38.7388,38.7007,38.7197,14395.0
2024-07-12 13:50:00,40.63,40.64,40.61,40.62,29228.0,38.7197,38.7293,38.7007,38.7102,29228.0
2024-07-12 13:55:00,40.63,40.63,40.59,40.61,18620.0,38.7197,38.7197,38.6816,38.7007,18620.0
2024-07-12 14:00:00,40.61,40.63,40.59,40.63,39603.0,38.7007,38.7197,38.6816,38.7197,39603.0
2024-07-12 14:05:00,40.63,40.65,40.61,40.65,19253.0,38.7197,38.7388,38.7007,38.7388,19253.0
2024-07-12 14:10:00,40.65,40.67,40.62,40.63,10258.0,38.7388,38.7578,38.7102,38.7197,10258.0
2024-07-12 14:15:00,40.62,40.72,40.62,40.7,23619.0,38.7102,38.8055,38.7102,38.7864,23619.0
2024-07-12 14:20:00,40.7,40.7,40.62,40.63,13180.0,38.7864,38.7864,38.7102,38.7197,13180.0
2024-07-12 14:25:00,40.62,40.66,40.62,40.66,29739.0,38.7102,38.7483,38.7102,38.7483,29739.0
2024-07-12 14:30:00,40.65,40.65,40.62,40.64,19091.0,38.7388,38.7388,38.7102,38.7293,19091.0
2024-07-12 14:35:00,40.63,40.72,40.63,40.72,17933.0,38.7197,38.8055,38.7197,38.8055,17933.0
2024-07-12 14:40:00,40.72,40.74,40.7,40.73,17621.0,38.8055,38.8246,38.7864,38.815,17621.0
2024-07-12 14:45:00,40.73,40.74,40.7,40.71,17309.0,38.815,38.8246,38.7864,38.796,17309.0
2024-07-12 14:50:00,40.72,40.76,40.7,40.76,39902.0,38.8055,38.8436,38.7864,38.8436,39902.0
2024-07-12 14:55:00,40.76,40.79,40.74,40.79,27988.0,38.8436,38.8722,38.8246,38.8722,27988.0
2024-07-12 15:00:00,40.79,40.79,40.73,40.73,31769.0,38.8722,38.8722,38.815,38.815,31769.0
2024-07-12 15:05:00,40.73,40.76,40.73,40.75,23074.0,38.815,38.8436,38.815,38.8341,23074.0
2024-07-12 15:10:00,40.75,40.78,40.73,40.77,40904.0,38.8341,38.8627,38.815,38.8531,40904.0
2024-07-12 15:15:00,40.77,40.78,40.76,40.77,14825.0,38.8531,38.8627,38.8436,38.8531,14825.0
2024-07-12 15:20:00,40.77,40.8,40.77,40.79,20783.0,38.8531,38.8817,38.8531,38.8722,20783.0
2024-07-12 15:25:00,40.78,40.81,40.77,40.8,30439.0,38.8627,38.8913,38.8531,38.8817,30439.0
2024-07-12 15:30:00,40.81,40.82,40.74,40.76,49718.0,38.8913,38.9008,38.8246,38.8436,49718.0
2024-07-12 15:35:00,40.76,40.77,40.72,40.73,48418.0,38.8436,38.8531,38.8055,38.815,48418.0
2024-07-12 15:40:00,40.72,40.72,40.63,40.66,42616.0,38.8055,38.8055,38.7197,38.7483,42616.0
2024-07-12 15:45:00,40.66,40.68,40.53,40.55,171957.0,38.7483,38.7674,38.6244,38.6435,171957.0
2024-07-12 15:50:00,40.54,40.57,40.49,40.53,197856.0,38.634,38.6625,38.5863,38.6244,197856.0
2024-07-12 15:55:00,40.54,40.55,40.48,40.54,441749.0,38.634,38.6435,38.5768,38.634,441749.0
2024-07-15 09:30:00,41.14,41.2,40.84,40.84,149346.0,39.2057,39.2629,38.9199,38.9199,149346.0
2024-07-15 09:35:00,40.84,41.08,40.84,40.97,57408.0,38.9199,39.1486,38.9199,39.0437,57408.0
2024-07-15 09:40:00,40.97,41.04,40.89,41.02,129611.0,39.0437,39.1105,38.9675,39.0914,129611.0
2024-07-15 09:45:00,41.01,41.01,40.91,40.94,23905.0,39.0819,39.0819,38.9866,39.0152,23905.0
2024-07-15 09:50:00,40.94,40.94,40.84,40.91,99492.0,39.0152,39.0152,38.9199,38.9866,99492.0
2024-07-15 09:55:00,40.91,40.92,40.81,40.84,98856.0,38.9866,38.9961,38.8913,38.9199,98856.0
2024-07-15 10:00:00,40.84,40.91,40.78,40.91,148733.0,38.9199,38.9866,38.8627,38.9866,148733.0
2024-07-15 10:05:00,40.91,41.0,40.87,40.99,58253.0,38.9866,39.0723,38.9484,39.0628,58253.0
2024-07-15 10:10:00,40.98,41.05,40.93,40.95,64042.0,39.0533,39.12,39.0056,39.0247,64042.0
2024-07-15 10:15:00,40.95,41.07,40.94,41.07,48963.0,39.0247,39.139,39.0152,39.139,48963.0
2024-07-15 10:20:00,41.07,41.07,40.99,41.02,19341.0,39.139,39.139,39.0628,39.0914,19341.0
2024-07-15 10:25:00,41.02,41.06,41.0,41.02,25645.0,39.0914,39.1295,39.0723,39.0914,25645.0
2024-07-15 10:30:00,41.01,41.01,40.94,40.98,19634.0,39.0819,39.0819,39.0152,39.0533,19634.0
2024-07-15 10:35:00,40.98,40.99,40.93,40.96,22415.0,39.0533,39.0628,39.0056,39.0342,22415.0
2024-07-15 10:40:00,40.96,41.07,40.95,41.05,25695.0,39.0342,39.139,39.0247,39.12,25695.0
2024-07-15 10:45:00,41.05,41.09,41.03,41.04,34956.0,39.12,39.1581,39.1009,39.1105,34956.0
2024-07-15 10:50:00,41.05,41.1,41.03,41.09,37703.0,39.12,39.1676,39.1009,39.1581,37703.0
2024-07-15 10:55:00,41.09,41.1,41.04,41.09,21461.0,39.1581,39.1676,39.1105,39.1581,21461.0
2024-07-15 11:00:00,41.09,41.14,41.07,41.14,75626.0,39.1581,39.2057,39.139,39.2057,75626.0
2024-07-15 11:05:00,41.14,41.17,41.13,41.15,24744.0,39.2057,39.2343,39.1962,39.2153,24744.0
2024-07-15 11:10:00,41.15,41.23,41.14,41.23,24336.0,39.2153,39.2915,39.2057,39.2915,24336.0
2024-07-15 11:15:00,41.22,41.23,41.19,41.22,22975.0,39.282,39.2915,39.2534,39.282,22975.0
2024-07-15 11:20:00,41.22,41.39,41.21,41.33,124505.0,39.282,39.444,39.2725,39.3868,124505.0
2024-07-15 11:25:00,41.33,41.43,41.31,41.42,37063.0,39.3868,39.4821,39.3678,39.4726,37063.0
2024-07-15 11:30:00,41.43,41.43,41.36,41.43,77932.0,39.4821,39.4821,39.4154,39.4821,77932.0
2024-07-15 11:35:00,41.42,41.46,41.39,41.43,88063.0,39.4726,39.5107,39.444,39.4821,88063.0
2024-07-15 11:40:00,41.42,41.53,41.39,41.5,35222.0,39.4726,39.5774,39.444,39.5488,35222.0
2024-07-15 11:45:00,41.5,41.52,41.47,41.48,36356.0,39.5488,39.5679,39.5202,39.5298,36356.0
2024-07-15 11:50:00,41.47,41.53,41.47,41.51,13697.0,39.5202,39.5774,39.5202,39.5584,13697.0
2024-07-15 11:55:00,41.51,41.53,41.49,41.51,65135.0,39.5584,39.5774,39.5393,39.5584,65135.0
2024-07-15 12:00:00,41.5,41.51,41.47,41.47,77859.0,39.5488,39.5584,39.5202,39.5202,77859.0
2024-07-15 12:05:00,41.48,41.53,41.45,41.49,27440.0,39.5298,39.5774,39.5012,39.5393,27440.0
2024-07-15 12:10:00,41.48,41.5,41.44,41.48,29528.0,39.5298,39.5488,39.4916,39.5298,29528.0
2024-07-15 12:15:00,41.49,41.54,41.46,41.53,29000.0,39.5393,39.5869,39.5107,39.5774,29000.0
2024-07-15 12:20:00,41.53,41.59,41.53,41.57,35889.0,39.5774,39.6346,39.5774,39.6155,35889.0
2024-07-15 12:25:00,41.57,41.59,41.54,41.54,15150.0,39.6155,39.6346,39.5869,39.5869,15150.0
2024-07-15 12:30:00,41.54,41.54,41.38,41.39,38992.0,39.5869,39.5869,39.4345,39.444,38992.0
2024-07-15 12:35:00,41.39,41.39,41.33,41.37,34504.0,39.444,39.444,39.3868,39.4249,34504.0
2024-07-15 12:40:00,41.37,41.38,41.26,41.26,1791930.0,39.4249,39.4345,39.3201,39.3201,1791930.0
2024-07-15 12:45:00,41.26,41.35,41.25,41.34,32907.0,39.3201,39.4059,39.3106,39.3963,32907.0
2024-07-15 12:50:00,41.35,41.36,41.3,41.36,18815.0,39.4059,39.4154,39.3582,39.4154,18815.0
2024-07-15 12:55:00,41.36,41.41,41.33,41.41,138610.0,39.4154,39.4631,39.3868,39.4631,138610.0
2024-07-15 13:00:00,41.4,41.41,41.37,41.38,19690.0,39.4535,39.4631,39.4249,39.4345,19690.0
2024-07-15 13:05:00,41.37,41.39,41.32,41.33,85930.0,39.4249,39.444,39.3773,39.3868,85930.0
2024-07-15 13:10:00,41.33,41.34,41.29,41.3,39900.0,39.3868,39.3963,39.3487,39.3582,39900.0
2024-07-15 13:15:00,41.3,41.35,41.3,41.34,38254.0,39.3582,39.4059,39.3582,39.3963,38254.0
2024-07-15 13:20:00,41.33,41.33,41.29,41.3,12695.0,39.3868,39.3868,39.3487,39.3582,12695.0
2024-07-15 13:25:00,41.31,41.31,41.26,41.27,20965.0,39.3678,39.3678,39.3201,39.3296,20965.0
2024-07-15 13:30:00,41.28,41.29,41.21,41.22,21162.0,39.3392,39.3487,39.2725,39.282,21162.0
2024-07-15 13:35:00,41.21,41.29,41.21,41.27,31117.0,39.2725,39.3487,39.2725,39.3296,31117.0
2024-07-15 13:40:00,41.27,41.35,41.27,41.31,27026.0,39.3296,39.4059,39.3296,39.3678,27026.0
2024-07-15 13:45:00,41.31,41.35,41.3,41.32,23617.0,39.3678,39.4059,39.3582,39.3773,23617.0
2024-07-15 13:50:00,41.32,41.43,41.32,41.41,25095.0,39.3773,39.4821,39.3773,39.4631,25095.0
2024-07-15 13:55:00,41.43,41.44,41.37,41.38,15621.0,39.4821,39.4916,39.4249,39.4345,15621.0
2024-07-15 14:00:00,41.38,41.46,41.36,41.42,40972.0,39.4345,39.5107,39.4154,39.4726,40972.0
2024-07-15 14:05:00,41.42,41.44,41.4,41.41,10894.0,39.4726,39.4916,39.4535,39.4631,10894.0
2024-07-15 14:10:00,41.41,41.42,41.31,41.32,17297.0,39.4631,39.4726,39.3678,39.3773,17297.0
2024-07-15 14:15:00,41.32,41.37,41.31,41.37,26252.0,39.3773,39.4249,39.3678,39.4249,26252.0
2024-07-15 14:20:00,41.37,41.41,41.34,41.4,15902.0,39.4249,39.4631,39.3963,39.4535,15902.0
2024-07-15 14:25:00,41.4,41.43,41.38,41.39,17387.0,39.4535,39.4821,39.4345,39.444,17387.0
2024-07-15 14:30:00,41.39,41.47,41.36,41.46,21256.0,39.444,39.5202,39.4154,39.5107,21256.0
2024-07-15 14:35:00,41.47,41.48,41.43,41.47,11502.0,39.5202,39.5298,39.4821,39.5202,11502.0
2024-07-15 14:40:00,41.47,41.47,41.43,41.44,18789.0,39.5202,39.5202,39.4821,39.4916,18789.0
2024-07-15 14:45:00,41.44,41.44,41.32,41.36,27873.0,39.4916,39.4916,39.3773,39.4154,27873.0
2024-07-15 14:50:00,41.35,41.39,41.34,41.36,27487.0,39.4059,39.444,39.3963,39.4154,27487.0
2024-07-15 14:55:00,41.35,41.38,41.33,41.37,56165.0,39.4059,39.4345,39.3868,39.4249,56165.0
2024-07-15 15:00:00,41.37,41.38,41.31,41.36,36975.0,39.4249,39.4345,39.3678,39.4154,36975.0
2024-07-15 15:05:00,41.36,41.37,41.31,41.34,51970.0,39.4154,39.4249,39.3678,39.3963,51970.0
2024-07-15 15:10:00,41.34,41.37,41.3,41.36,57051.0,39.3963,39.4249,39.3582,39.4154,57051.0
2024-07-15 15:15:00,41.37,41.38,41.35,41.36,29247.0,39.4249,39.4345,39.4059,39.4154,29247.0
2024-07-15 15:20:00,41.35,41.36,41.34,41.35,24796.0,39.4059,39.4154,39.3963,39.4059,24796.0
2024-07-15 15:25:00,41.35,41.35,41.32,41.34,36861.0,39.4059,39.4059,39.3773,39.3963,36861.0
2024-07-15 15:30:00,41.34,41.44,41.33,41.43,117993.0,39.3963,39.4916,39.3868,39.4821,117993.0
2024-07-15 15:35:00,41.42,41.45,41.39,41.41,71635.0,39.4726,39.5012,39.444,39.4631,71635.0
2024-07-15 15:40:00,41.4,41.43,41.38,41.4,183830.0,39.4535,39.4821,39.4345,39.4535,183830.0
2024-07-15 15:45:00,41.41,41.41,41.37,41.37,190666.0,39.4631,39.4631,39.4249,39.4249,190666.0
2024-07-15 15:50:00,41.37,41.38,41.25,41.27,284901.0,39.4249,39.4345,39.3106,39.3296,284901.0
2024-07-15 15:55:00,41.27,41.46,41.25,41.43,576327.0,39.3296,39.5107,39.3106,39.4821,576327.0
2024-07-16 09:30:00,41.53,41.71,41.35,41.7,91909.0,39.5774,39.749,39.4059,39.7394,91909.0
2024-07-16 09:35:00,41.71,41.78,41.57,41.57,52708.0,39.749,39.8157,39.6155,39.6155,52708.0
2024-07-16 09:40:00,41.57,41.8,41.56,41.8,71772.0,39.6155,39.8347,39.606,39.8347,71772.0
2024-07-16 09:45:00,41.8,41.92,41.77,41.86,34520.0,39.8347,39.9491,39.8061,39.8919,34520.0
2024-07-16 09:50:00,41.86,42.04,41.83,41.97,139312.0,39.8919,40.0634,39.8633,39.9967,139312.0
2024-07-16 09:55:00,41.98,42.17,41.97,42.15,62146.0,40.0063,40.1873,39.9967,40.1683,62146.0
2024-07-16 10:00:00,42.14,42.31,42.14,42.29,53758.0,40.1587,40.3207,40.1587,40.3017,53758.0
2024-07-16 10:05:00,42.28,42.34,42.23,42.25,89066.0,40.2922,40.3493,40.2445,40.2636,89066.0
2024-07-16 10:10:00,42.24,42.3,42.18,42.29,54441.0,40.254,40.3112,40.1969,40.3017,54441.0
2024-07-16 10:15:00,42.3,42.35,42.26,42.3,59179.0,40.3112,40.3589,40.2731,40.3112,59179.0
2024-07-16 10:20:00,42.3,42.43,42.28,42.4,45529.0,40.3112,40.4351,40.2922,40.4065,45529.0
2024-07-16 10:25:00,42.4,42.48,42.36,42.48,64015.0,40.4065,40.4827,40.3684,40.4827,64015.0
2024-07-16 10:30:00,42.48,42.48,42.35,42.4,61824.0,40.4827,40.4827,40.3589,40.4065,61824.0
2024-07-16 10:35:00,42.4,42.48,42.39,42.47,69816.0,40.4065,40.4827,40.397,40.4732,69816.0
2024-07-16 10:40:00,42.47,42.51,42.4,42.47,43451.0,40.4732,40.5113,40.4065,40.4732,43451.0
2024-07-16 10:45:00,42.47,42.5,42.39,42.49,39497.0,40.4732,40.5018,40.397,40.4923,39497.0
2024-07-16 10:50:00,42.5,42.6,42.49,42.59,30918.0,40.5018,40.5971,40.4923,40.5876,30918.0
2024-07-16 10:55:00,42.58,42.59,42.44,42.48,26891.0,40.578,40.5876,40.4446,40.4827,26891.0
2024-07-16 11:00:00,42.48,42.5,42.4,42.46,30207.0,40.4827,40.5018,40.4065,40.4637,30207.0
2024-07-16 11:05:00,42.47,42.48,42.37,42.39,19032.0,40.4732,40.4827,40.3779,40.397,19032.0
2024-07-16 11:10:00,42.39,42.42,42.31,42.31,60137.0,40.397,40.4256,40.3207,40.3207,60137.0
2024-07-16 11:15:00,42.3,42.32,42.2,42.2,30786.0,40.3112,40.3303,40.2159,40.2159,30786.0
2024-07-16 11:20:00,42.21,42.22,42.17,42.18,31149.0,40.2254,40.235,40.1873,40.1969,31149.0
2024-07-16 11:25:00,42.19,42.26,42.17,42.22,50428.0,40.2064,40.2731,40.1873,40.235,50428.0
2024-07-16 11:30:00,42.21,42.22,42.13,42.15,97588.0,40.2254,40.235,40.1492,40.1683,97588.0
2024-07-16 11:35:00,42.16,42.23,42.11,42.23,33865.0,40.1778,40.2445,40.1301,40.2445,33865.0
2024-07-16 11:40:00,42.22,42.23,42.05,42.08,78892.0,40.235,40.2445,40.073,40.1016,78892.0
2024-07-16 11:45:00,42.09,42.11,42.06,42.08,43000.0,40.1111,40.1301,40.0825,40.1016,43000.0
2024-07-16 11:50:00,42.08,42.18,42.07,42.17,57195.0,40.1016,40.1969,40.092,40.1873,57195.0
2024-07-16 11:55:00,42.18,42.25,42.17,42.18,65112.0,40.1969,40.2636,40.1873,40.1969,65112.0
2024-07-16 12:00:00,42.18,42.23,42.16,42.22,36854.0,40.1969,40.2445,40.1778,40.235,36854.0
2024-07-16 12:05:00,42.22,42.25,42.17,42.18,43821.0,40.235,40.2636,40.1873,40.1969,43821.0
2024-07-16 12:10:00,42.18,42.22,42.1,42.11,120292.0,40.1969,40.235,40.1206,40.1301,120292.0
2024-07-16 12:15:00,42.11,42.18,42.1,42.18,56661.0,40.1301,40.1969,40.1206,40.1969,56661.0
2024-07-16 12:20:00,42.18,42.22,42.13,42.15,77763.0,40.1969,40.235,40.1492,40.1683,77763.0
2024-07-16 12:25:00,42.16,42.19,42.11,42.16,50539.0,40.1778,40.2064,40.1301,40.1778,50539.0
2024-07-16 12:30:00,42.15,42.22,42.15,42.22,53608.0,40.1683,40.235,40.1683,40.235,53608.0
2024-07-16 12:35:00,42.22,42.25,42.2,42.23,51301.0,40.235,40.2636,40.2159,40.2445,51301.0
2024-07-16 12:40:00,42.23,42.25,42.17,42.18,32821.0,40.2445,40.2636,40.1873,40.1969,32821.0
2024-07-16 12:45:00,42.19,42.2,42.17,42.18,45837.0,40.2064,40.2159,40.1873,40.1969,45837.0
2024-07-16 12:50:00,42.19,42.22,42.16,42.2,22342.0,40.2064,40.235,40.1778,40.2159,22342.0
2024-07-16 12:55:00,42.21,42.25,42.2,42.25,18524.0,40.2254,40.2636,40.2159,40.2636,18524.0
2024-07-16 13:00:00,42.24,42.26,42.22,42.25,37451.0,40.254,40.2731,40.235,40.2636,37451.0
2024-07-16 13:05:00,42.26,42.3,42.25,42.28,18049.0,40.2731,40.3112,40.2636,40.2922,18049.0
2024-07-16 13:10:00,42.29,42.3,42.27,42.27,23391.0,40.3017,40.3112,40.2826,40.2826,23391.0
2024-07-16 13:15:00,42.27,42.28,42.17,42.19,42597.0,40.2826,40.2922,40.1873,40.2064,42597.0
2024-07-16 13:20:00,42.19,42.21,42.18,42.21,25208.0,40.2064,40.2254,40.1969,40.2254,25208.0
2024-07-16 13:25:00,42.21,42.25,42.2,42.24,24526.0,40.2254,40.2636,40.2159,40.254,24526.0
2024-07-16 13:30:00,42.23,42.26,42.21,42.23,27527.0,40.2445,40.2731,40.2254,40.2445,27527.0
2024-07-16 13:35:00,42.23,42.29,42.22,42.28,23330.0,40.2445,40.3017,40.235,40.2922,23330.0
2024-07-16 13:40:00,42.29,42.3,42.26,42.27,27032.0,40.3017,40.3112,40.2731,40.2826,27032.0
2024-07-16 13:45:00,42.27,42.3,42.27,42.3,11035.0,40.2826,40.3112,40.2826,40.3112,11035.0
2024-07-16 13:50:00,42.3,42.3,42.27,42.28,14861.0,40.3112,40.3112,40.2826,40.2922,14861.0
2024-07-16 13:55:00,42.29,42.32,42.28,42.32,28397.0,40.3017,40.3303,40.2922,40.3303,28397.0
2024-07-16 14:00:00,42.32,42.36,42.31,42.35,38369.0,40.3303,40.3684,40.3207,40.3589,38369.0
2024-07-16 14:05:00,42.34,42.39,42.34,42.38,25444.0,40.3493,40.397,40.3493,40.3874,25444.0
2024-07-16 14:10:00,42.37,42.48,42.37,42.45,54482.0,40.3779,40.4827,40.3779,40.4542,54482.0
2024-07-16 14:15:00,42.45,42.45,42.4,42.42,26990.0,40.4542,40.4542,40.4065,40.4256,26990.0
2024-07-16 14:20:00,42.41,42.46,42.41,42.45,31632.0,40.416,40.4637,40.416,40.4542,31632.0
2024-07-16 14:25:00,42.45,42.52,42.44,42.5,78165.0,40.4542,40.5209,40.4446,40.5018,78165.0
2024-07-16 14:30:00,42.5,42.51,42.48,42.48,24944.0,40.5018,40.5113,40.4827,40.4827,24944.0
2024-07-16 14:35:00,42.48,42.51,42.44,42.46,45996.0,40.4827,40.5113,40.4446,40.4637,45996.0
2024-07-16 14:40:00,42.46,42.48,42.45,42.46,22892.0,40.4637,40.4827,40.4542,40.4637,22892.0
2024-07-16 14:45:00,42.45,42.45,42.36,42.38,51858.0,40.4542,40.4542,40.3684,40.3874,51858.0
2024-07-16 14:50:00,42.38,42.47,42.37,42.47,33636.0,40.3874,40.4732,40.3779,40.4732,33636.0
2024-07-16 14:55:00,42.47,42.51,42.46,42.5,39590.0,40.4732,40.5113,40.4637,40.5018,39590.0
2024-07-16 15:00:00,42.49,42.51,42.46,42.51,59161.0,40.4923,40.5113,40.4637,40.5113,59161.0
2024-07-16 15:05:00,42.51,42.51,42.44,42.5,37509.0,40.5113,40.5113,40.4446,40.5018,37509.0
2024-07-16 15:10:00,42.5,42.54,42.48,42.5,35534.0,40.5018,40.5399,40.4827,40.5018,35534.0
2024-07-16 15:15:00,42.51,42.51,42.46,42.48,52074.0,40.5113,40.5113,40.4637,40.4827,52074.0
2024-07-16 15:20:00,42.48,42.5,42.46,42.48,43379.0,40.4827,40.5018,40.4637,40.4827,43379.0
2024-07-16 15:25:00,42.48,42.49,42.44,42.48,51771.0,40.4827,40.4923,40.4446,40.4827,51771.0
2024-07-16 15:30:00,42.48,42.5,42.46,42.48,41699.0,40.4827,40.5018,40.4637,40.4827,41699.0
2024-07-16 15:35:00,42.48,42.51,42.42,42.43,62911.0,40.4827,40.5113,40.4256,40.4351,62911.0
2024-07-16 15:40:00,42.44,42.46,42.42,42.46,43389.0,40.4446,40.4637,40.4256,40.4637,43389.0
2024-07-16 15:45:00,42.46,42.48,42.4,42.45,105685.0,40.4637,40.4827,40.4065,40.4542,105685.0
2024-07-16 15:50:00,42.45,42.52,42.44,42.51,162235.0,40.4542,40.5209,40.4446,40.5113,162235.0
2024-07-16 15:55:00,42.51,42.55,42.45,42.45,537279.0,40.5113,40.5495,40.4542,40.4542,537279.0
2024-07-17 09:30:00,41.79,42.18,41.64,42.17,158588.0,39.8252,40.1969,39.6822,40.1873,158588.0
2024-07-17 09:35:00,42.17,42.32,42.06,42.29,69900.0,40.1873,40.3303,40.0825,40.3017,69900.0
2024-07-17 09:40:00,42.31,42.42,42.22,42.41,80070.0,40.3207,40.4256,40.235,40.416,80070.0
2024-07-17 09:45:00,42.42,42.6,42.42,42.6,77485.0,40.4256,40.5971,40.4256,40.5971,77485.0
2024-07-17 09:50:00,42.61,42.78,42.59,42.71,58104.0,40.6066,40.7686,40.5876,40.7019,58104.0
2024-07-17 09:55:00,42.7,42.83,42.69,42.81,37413.0,40.6924,40.8163,40.6829,40.7972,37413.0
2024-07-17 10:00:00,42.81,42.9,42.72,42.89,96158.0,40.7972,40.883,40.7115,40.8735,96158.0
2024-07-17 10:05:00,42.88,42.9,42.67,42.68,114176.0,40.8639,40.883,40.6638,40.6733,114176.0
2024-07-17 10:10:00,42.69,42.86,42.67,42.86,58895.0,40.6829,40.8449,40.6638,40.8449,58895.0
2024-07-17 10:15:00,42.84,42.93,42.78,42.86,50198.0,40.8258,40.9116,40.7686,40.8449,50198.0
2024-07-17 10:20:00,42.86,42.88,42.8,42.84,26013.0,40.8449,40.8639,40.7877,40.8258,26013.0
2024-07-17 10:25:00,42.83,42.92,42.83,42.9,77926.0,40.8163,40.9021,40.8163,40.883,77926.0
2024-07-17 10:30:00,42.88,42.91,42.82,42.88,46264.0,40.8639,40.8925,40.8068,40.8639,46264.0
2024-07-17 10:35:00,42.88,42.9,42.67,42.69,55272.0,40.8639,40.883,40.6638,40.6829,55272.0
2024-07-17 10:40:00,42.69,42.72,42.58,42.7,65386.0,40.6829,40.7115,40.578,40.6924,65386.0
2024-07-17 10:45:00,42.71,42.83,42.69,42.77,58581.0,40.7019,40.8163,40.6829,40.7591,58581.0
2024-07-17 10:50:00,42.77,42.8,42.73,42.76,36763.0,40.7591,40.7877,40.721,40.7496,36763.0
2024-07-17 10:55:00,42.75,42.82,42.71,42.79,53404.0,40.7401,40.8068,40.7019,40.7782,53404.0
2024-07-17 11:00:00,42.79,42.8,42.67,42.69,59858.0,40.7782,40.7877,40.6638,40.6829,59858.0
2024-07-17 11:05:00,42.69,42.72,42.65,42.71,37473.0,40.6829,40.7115,40.6448,40.7019,37473.0
2024-07-17 11:10:00,42.71,42.71,42.63,42.68,44222.0,40.7019,40.7019,40.6257,40.6733,44222.0
2024-07-17 11:15:00,42.68,42.78,42.65,42.77,38695.0,40.6733,40.7686,40.6448,40.7591,38695.0
2024-07-17 11:20:00,42.78,42.8,42.72,42.76,62059.0,40.7686,40.7877,40.7115,40.7496,62059.0
2024-07-17 11:25:00,42.76,42.78,42.74,42.75,30827.0,40.7496,40.7686,40.7305,40.7401,30827.0
2024-07-17 11:30:00,42.75,42.82,42.72,42.79,38175.0,40.7401,40.8068,40.7115,40.7782,38175.0
2024-07-17 11:35:00,42.79,42.87,42.78,42.87,31732.0,40.7782,40.8544,40.7686,40.8544,31732.0
2024-07-17 11:40:00,42.87,42.97,42.86,42.97,53026.0,40.8544,40.9497,40.8449,40.9497,53026.0
2024-07-17 11:45:00,42.97,43.0,42.93,42.97,53613.0,40.9497,40.9783,40.9116,40.9497,53613.0
2024-07-17 11:50:00,42.98,42.99,42.9,42.96,48283.0,40.9592,40.9688,40.883,40.9402,48283.0
2024-07-17 11:55:00,42.95,42.99,42.93,42.97,42056.0,40.9307,40.9688,40.9116,40.9497,42056.0
2024-07-17 12:00:00,42.98,43.0,42.83,42.84,107660.0,40.9592,40.9783,40.8163,40.8258,107660.0
2024-07-17 12:05:00,42.83,42.84,42.74,42.83,58218.0,40.8163,40.8258,40.7305,40.8163,58218.0
2024-07-17 12:10:00,42.82,42.86,42.81,42.84,33938.0,40.8068,40.8449,40.7972,40.8258,33938.0
2024-07-17 12:15:00,42.84,42.92,42.84,42.9,61252.0,40.8258,40.9021,40.8258,40.883,61252.0
2024-07-17 12:20:00,42.9,42.95,42.84,42.95,36244.0,40.883,40.9307,40.8258,40.9307,36244.0
2024-07-17 12:25:00,42.94,42.98,42.92,42.94,54587.0,40.9211,40.9592,40.9021,40.9211,54587.0
2024-07-17 12:30:00,42.94,43.03,42.93,43.03,97789.0,40.9211,41.0069,40.9116,41.0069,97789.0
2024-07-17 12:35:00,43.02,43.1,43.02,43.09,78474.0,40.9974,41.0736,40.9974,41.0641,78474.0
2024-07-17 12:40:00,43.09,43.09,43.03,43.05,45140.0,41.0641,41.0641,41.0069,41.0259,45140.0
2024-07-17 12:45:00,43.05,43.12,43.0,43.08,140484.0,41.0259,41.0927,40.9783,41.0545,140484.0
2024-07-17 12:50:00,43.06,43.06,42.98,43.02,40724.0,41.0355,41.0355,40.9592,40.9974,40724.0
2024-07-17 12:55:00,43.02,43.04,42.97,43.01,238660.0,40.9974,41.0164,40.9497,40.9878,238660.0
2024-07-17 13:00:00,43.01,43.01,42.91,42.96,33863.0,40.9878,40.9878,40.8925,40.9402,33863.0
2024-07-17 13:05:00,42.96,42.98,42.86,42.91,72526.0,40.9402,40.9592,40.8449,40.8925,72526.0
2024-07-17 13:10:00,42.91,42.93,42.86,42.91,49137.0,40.8925,40.9116,40.8449,40.8925,49137.0
2024-07-17 13:15:00,42.92,42.95,42.86,42.92,56311.0,40.9021,40.9307,40.8449,40.9021,56311.0
2024-07-17 13:20:00,42.9,42.94,42.85,42.93,86051.0,40.883,40.9211,40.8354,40.9116,86051.0
2024-07-17 13:25:00,42.94,43.03,42.92,43.02,65611.0,40.9211,41.0069,40.9021,40.9974,65611.0
2024-07-17 13:30:00,43.02,43.06,42.97,42.98,50761.0,40.9974,41.0355,40.9497,40.9592,50761.0
2024-07-17 13:35:00,42.98,43.04,42.95,43.03,41699.0,40.9592,41.0164,40.9307,41.0069,41699.0
2024-07-17 13:40:00,43.03,43.09,42.98,43.06,55156.0,41.0069,41.0641,40.9592,41.0355,55156.0
2024-07-17 13:45:00,43.06,43.11,43.04,43.11,30506.0,41.0355,41.0831,41.0164,41.0831,30506.0
2024-07-17 13:50:00,43.11,43.12,43.04,43.05,61793.0,41.0831,41.0927,41.0164,41.0259,61793.0
2024-07-17 13:55:00,43.05,43.07,43.02,43.07,27602.0,41.0259,41.045,40.9974,41.045,27602.0
2024-07-17 14:00:00,43.07,43.12,43.03,43.09,43117.0,41.045,41.0927,41.0069,41.0641,43117.0
2024-07-17 14:05:00,43.09,43.13,43.05,43.11,41717.0,41.0641,41.1022,41.0259,41.0831,41717.0
2024-07-17 14:10:00,43.11,43.15,43.08,43.13,37611.0,41.0831,41.1212,41.0545,41.1022,37611.0
2024-07-17 14:15:00,43.14,43.14,43.1,43.13,40139.0,41.1117,41.1117,41.0736,41.1022,40139.0
2024-07-17 14:20:00,43.13,43.14,43.06,43.09,49850.0,41.1022,41.1117,41.0355,41.0641,49850.0
2024-07-17 14:25:00,43.09,43.18,43.08,43.14,59485.0,41.0641,41.1498,41.0545,41.1117,59485.0
2024-07-17 14:30:00,43.14,43.16,43.1,43.15,27205.0,41.1117,41.1308,41.0736,41.1212,27205.0
2024-07-17 14:35:00,43.15,43.18,43.12,43.15,31797.0,41.1212,41.1498,41.0927,41.1212,31797.0
2024-07-17 14:40:00,43.15,43.19,43.14,43.18,58747.0,41.1212,41.1594,41.1117,41.1498,58747.0
2024-07-17 14:45:00,43.18,43.22,43.16,43.19,39136.0,41.1498,41.188,41.1308,41.1594,39136.0
2024-07-17 14:50:00,43.2,43.22,43.15,43.16,31646.0,41.1689,41.188,41.1212,41.1308,31646.0
2024-07-17 14:55:00,43.17,43.18,43.1,43.12,51631.0,41.1403,41.1498,41.0736,41.0927,51631.0
2024-07-17 15:00:00,43.12,43.2,43.11,43.19,74985.0,41.0927,41.1689,41.0831,41.1594,74985.0
2024-07-17 15:05:00,43.19,43.23,43.18,43.23,55714.0,41.1594,41.1975,41.1498,41.1975,55714.0
2024-07-17 15:10:00,43.23,43.24,43.2,43.23,51551.0,41.1975,41.207,41.1689,41.1975,51551.0
2024-07-17 15:15:00,43.23,43.28,43.21,43.22,91731.0,41.1975,41.2451,41.1784,41.188,91731.0
2024-07-17 15:20:00,43.22,43.23,43.17,43.18,46171.0,41.188,41.1975,41.1403,41.1498,46171.0
2024-07-17 15:25:00,43.18,43.2,43.13,43.16,65347.0,41.1498,41.1689,41.1022,41.1308,65347.0
2024-07-17 15:30:00,43.15,43.2,43.14,43.2,115428.0,41.1212,41.1689,41.1117,41.1689,115428.0
2024-07-17 15:35:00,43.2,43.26,43.19,43.26,187472.0,41.1689,41.2261,41.1594,41.2261,187472.0
2024-07-17 15:40:00,43.26,43.27,43.22,43.23,110622.0,41.2261,41.2356,41.188,41.1975,110622.0
2024-07-17 15:45:00,43.23,43.24,43.1,43.13,118700.0,41.1975,41.207,41.0736,41.1022,118700.0
2024-07-17 15:50:00,43.13,43.21,43.12,43.13,231043.0,41.1022,41.1784,41.0927,41.1022,231043.0
2024-07-17 15:55:00,43.14,43.17,43.1,43.12,746377.0,41.1117,41.1403,41.0736,41.0927,746377.0
2024-07-18 09:30:00,42.76,42.98,42.7,42.8,130879.0,40.7496,40.9592,40.6924,40.7877,130879.0
2024-07-18 09:35:00,42.81,43.07,42.77,43.06,54375.0,40.7972,41.045,40.7591,41.0355,54375.0
2024-07-18 09:40:00,43.06,43.11,42.91,43.01,116970.0,41.0355,41.0831,40.8925,40.9878,116970.0
2024-07-18 09:45:00,42.99,43.09,42.93,42.98,39998.0,40.9688,41.0641,40.9116,40.9592,39998.0
2024-07-18 09:50:00,42.99,43.18,42.99,43.17,56726.0,40.9688,41.1498,40.9688,41.1403,56726.0
2024-07-18 09:55:00,43.16,43.21,43.04,43.21,39900.0,41.1308,41.1784,41.0164,41.1784,39900.0
2024-07-18 10:00:00,43.21,43.32,43.11,43.15,72294.0,41.1784,41.2833,41.0831,41.1212,72294.0
2024-07-18 10:05:00,43.15,43.23,43.12,43.19,28527.0,41.1212,41.1975,41.0927,41.1594,28527.0
2024-07-18 10:10:00,43.18,43.24,43.08,43.23,49965.0,41.1498,41.207,41.0545,41.1975,49965.0
2024-07-18 10:15:00,43.24,43.33,43.24,43.33,34143.0,41.207,41.2928,41.207,41.2928,34143.0
2024-07-18 10:20:00,43.32,43.43,43.31,43.4,83832.0,41.2833,41.3881,41.2737,41.3595,83832.0
2024-07-18 10:25:00,43.38,43.46,43.37,43.42,165374.0,41.3404,41.4167,41.3309,41.3786,165374.0
2024-07-18 10:30:00,43.4,43.45,43.27,43.29,51534.0,41.3595,41.4071,41.2356,41.2547,51534.0
2024-07-18 10:35:00,43.3,43.31,43.13,43.18,74651.0,41.2642,41.2737,41.1022,41.1498,74651.0
2024-07-18 10:40:00,43.18,43.19,42.98,43.04,138775.0,41.1498,41.1594,40.9592,41.0164,138775.0
2024-07-18 10:45:00,43.04,43.07,42.91,42.97,127137.0,41.0164,41.045,40.8925,40.9497,127137.0
2024-07-18 10:50:00,42.96,43.06,42.89,43.06,171345.0,40.9402,41.0355,40.8735,41.0355,171345.0
2024-07-18 10:55:00,43.07,43.09,42.99,43.04,224303.0,41.045,41.0641,40.9688,41.0164,224303.0
2024-07-18 11:00:00,43.04,43.18,43.02,43.18,48086.0,41.0164,41.1498,40.9974,41.1498,48086.0
2024-07-18 11:05:00,43.18,43.25,43.14,43.17,245890.0,41.1498,41.2165,41.1117,41.1403,245890.0
2024-07-18 11:10:00,43.18,43.27,43.17,43.19,172839.0,41.1498,41.2356,41.1403,41.1594,172839.0
2024-07-18 11:15:00,43.19,43.26,43.18,43.2,45850.0,41.1594,41.2261,41.1498,41.1689,45850.0
2024-07-18 11:20:00,43.2,43.2,43.14,43.15,90860.0,41.1689,41.1689,41.1117,41.1212,90860.0
2024-07-18 11:25:00,43.15,43.15,42.93,42.96,150850.0,41.1212,41.1212,40.9116,40.9402,150850.0
2024-07-18 11:30:00,42.95,42.99,42.78,42.84,102850.0,40.9307,40.9688,40.7686,40.8258,102850.0
2024-07-18 11:35:00,42.83,42.97,42.79,42.93,62899.0,40.8163,40.9497,40.7782,40.9116,62899.0
2024-07-18 11:40:00,42.91,42.96,42.89,42.93,32993.0,40.8925,40.9402,40.8735,40.9116,32993.0
2024-07-18 11:45:00,42.93,42.95,42.83,42.84,42575.0,40.9116,40.9307,40.8163,40.8258,42575.0
2024-07-18 11:50:00,42.84,42.85,42.72,42.75,94191.0,40.8258,40.8354,40.7115,40.7401,94191.0
2024-07-18 11:55:00,42.74,42.74,42.56,42.71,111847.0,40.7305,40.7305,40.559,40.7019,111847.0
2024-07-18 12:00:00,42.72,42.77,42.64,42.72,35435.0,40.7115,40.7591,40.6352,40.7115,35435.0
2024-07-18 12:05:00,42.72,42.77,42.69,42.72,47770.0,40.7115,40.7591,40.6829,40.7115,47770.0
2024-07-18 12:10:00,42.72,42.85,42.69,42.82,239701.0,40.7115,40.8354,40.6829,40.8068,239701.0
2024-07-18 12:15:00,42.82,42.83,42.66,42.69,336656.0,40.8068,40.8163,40.6543,40.6829,336656.0
2024-07-18 12:20:00,42.69,42.7,42.46,42.48,122839.0,40.6829,40.6924,40.4637,40.4827,122839.0
2024-07-18 12:25:00,42.47,42.47,42.4,42.4,159356.0,40.4732,40.4732,40.4065,40.4065,159356.0
2024-07-18 12:30:00,42.41,42.61,42.4,42.61,53263.0,40.416,40.6066,40.4065,40.6066,53263.0
2024-07-18 12:35:00,42.59,42.61,42.48,42.5,238085.0,40.5876,40.6066,40.4827,40.5018,238085.0
2024-07-18 12:40:00,42.5,42.5,42.43,42.5,64588.0,40.5018,40.5018,40.4351,40.5018,64588.0
2024-07-18 12:45:00,42.5,42.6,42.45,42.6,53244.0,40.5018,40.5971,40.4542,40.5971,53244.0
2024-07-18 12:50:00,42.6,42.61,42.53,42.53,30673.0,40.5971,40.6066,40.5304,40.5304,30673.0
2024-07-18 12:55:00,42.54,42.61,42.54,42.59,26731.0,40.5399,40.6066,40.5399,40.5876,26731.0
2024-07-18 13:00:00,42.59,42.64,42.55,42.58,47404.0,40.5876,40.6352,40.5495,40.578,47404.0
2024-07-18 13:05:00,42.57,42.64,42.56,42.59,30104.0,40.5685,40.6352,40.559,40.5876,30104.0
2024-07-18 13:10:00,42.59,42.6,42.55,42.57,41104.0,40.5876,40.5971,40.5495,40.5685,41104.0
2024-07-18 13:15:00,42.57,42.63,42.54,42.6,36841.0,40.5685,40.6257,40.5399,40.5971,36841.0
2024-07-18 13:20:00,42.6,42.61,42.54,42.59,40691.0,40.5971,40.6066,40.5399,40.5876,40691.0
2024-07-18 13:25:00,42.59,42.61,42.57,42.6,44053.0,40.5876,40.6066,40.5685,40.5971,44053.0
2024-07-18 13:30:00,42.59,42.6,42.5,42.56,53958.0,40.5876,40.5971,40.5018,40.559,53958.0
2024-07-18 13:35:00,42.55,42.58,42.5,42.56,27047.0,40.5495,40.578,40.5018,40.559,27047.0
2024-07-18 13:40:00,42.57,42.59,42.52,42.54,36705.0,40.5685,40.5876,40.5209,40.5399,36705.0
2024-07-18 13:45:00,42.55,42.59,42.54,42.59,36823.0,40.5495,40.5876,40.5399,40.5876,36823.0
2024-07-18 13:50:00,42.58,42.6,42.5,42.55,53199.0,40.578,40.5971,40.5018,40.5495,53199.0
2024-07-18 13:55:00,42.55,42.55,42.42,42.43,368700.0,40.5495,40.5495,40.4256,40.4351,368700.0
2024-07-18 14:00:00,42.44,42.44,42.34,42.4,70777.0,40.4446,40.4446,40.3493,40.4065,70777.0
2024-07-18 14:05:00,42.4,42.4,42.26,42.29,48679.0,40.4065,40.4065,40.2731,40.3017,48679.0
2024-07-18 14:10:00,42.3,42.31,42.22,42.25,270441.0,40.3112,40.3207,40.235,40.2636,270441.0
2024-07-18 14:15:00,42.25,42.27,42.19,42.21,70394.0,40.2636,40.2826,40.2064,40.2254,70394.0
2024-07-18 14:20:00,42.2,42.36,42.19,42.35,482357.0,40.2159,40.3684,40.2064,40.3589,482357.0
2024-07-18 14:25:00,42.35,42.41,42.25,42.26,50671.0,40.3589,40.416,40.2636,40.2731,50671.0
2024-07-18 14:30:00,42.25,42.31,42.23,42.26,118749.0,40.2636,40.3207,40.2445,40.2731,118749.0
2024-07-18 14:35:00,42.27,42.28,42.17,42.18,36940.0,40.2826,40.2922,40.1873,40.1969,36940.0
2024-07-18 14:40:00,42.17,42.22,42.14,42.16,54403.0,40.1873,40.235,40.1587,40.1778,54403.0
2024-07-18 14:45:00,42.16,42.25,42.15,42.21,44771.0,40.1778,40.2636,40.1683,40.2254,44771.0
2024-07-18 14:50:00,42.21,42.21,42.13,42.19,70841.0,40.2254,40.2254,40.1492,40.2064,70841.0
2024-07-18 14:55:00,42.19,42.25,42.17,42.22,778738.0,40.2064,40.2636,40.1873,40.235,778738.0
2024-07-18 15:00:00,42.22,42.29,42.22,42.27,238370.0,40.235,40.3017,40.235,40.2826,238370.0
2024-07-18 15:05:00,42.27,42.34,42.22,42.25,54541.0,40.2826,40.3493,40.235,40.2636,54541.0
2024-07-18 15:10:00,42.25,42.25,42.13,42.18,61531.0,40.2636,40.2636,40.1492,40.1969,61531.0
2024-07-18 15:15:00,42.18,42.2,42.14,42.16,63834.0,40.1969,40.2159,40.1587,40.1778,63834.0
2024-07-18 15:20:00,42.16,42.17,42.09,42.11,63630.0,40.1778,40.1873,40.1111,40.1301,63630.0
2024-07-18 15:25:00,42.12,42.22,42.11,42.19,57296.0,40.1397,40.235,40.1301,40.2064,57296.0
2024-07-18 15:30:00,42.19,42.23,42.17,42.22,74254.0,40.2064,40.2445,40.1873,40.235,74254.0
2024-07-18 15:35:00,42.22,42.24,42.17,42.23,136282.0,40.235,40.254,40.1873,40.2445,136282.0
2024-07-18 15:40:00,42.24,42.33,42.21,42.33,216336.0,40.254,40.3398,40.2254,40.3398,216336.0
2024-07-18 15:45:00,42.33,42.46,42.33,42.45,159483.0,40.3398,40.4637,40.3398,40.4542,159483.0
2024-07-18 15:50:00,42.45,42.54,42.36,42.37,402193.0,40.4542,40.5399,40.3684,40.3779,402193.0
2024-07-18 15:55:00,42.37,42.49,42.35,42.46,583928.0,40.3779,40.4923,40.3589,40.4637,583928.0
2024-07-19 09:30:00,42.62,42.68,42.26,42.34,380059.0,40.6162,40.6733,40.2731,40.3493,380059.0
2024-07-19 09:35:00,42.38,42.46,42.26,42.41,41789.0,40.3874,40.4637,40.2731,40.416,41789.0
2024-07-19 09:40:00,42.41,42.5,42.35,42.4,64256.0,40.416,40.5018,40.3589,40.4065,64256.0
2024-07-19 09:45:00,42.41,42.53,42.31,42.5,409042.0,40.416,40.5304,40.3207,40.5018,409042.0
2024-07-19 09:50:00,42.48,42.64,42.42,42.63,44879.0,40.4827,40.6352,40.4256,40.6257,44879.0
2024-07-19 09:55:00,42.63,42.75,42.63,42.75,41890.0,40.6257,40.7401,40.6257,40.7401,41890.0
2024-07-19 10:00:00,42.74,42.87,42.69,42.77,37363.0,40.7305,40.8544,40.6829,40.7591,37363.0
2024-07-19 10:05:00,42.77,42.78,42.62,42.65,36610.0,40.7591,40.7686,40.6162,40.6448,36610.0
2024-07-19 10:10:00,42.65,42.67,42.46,42.48,61235.0,40.6448,40.6638,40.4637,40.4827,61235.0
2024-07-19 10:15:00,42.48,42.48,42.34,42.39,80205.0,40.4827,40.4827,40.3493,40.397,80205.0
2024-07-19 10:20:00,42.4,42.44,42.32,42.36,51120.0,40.4065,40.4446,40.3303,40.3684,51120.0
2024-07-19 10:25:00,42.37,42.4,42.33,42.39,66576.0,40.3779,40.4065,40.3398,40.397,66576.0
2024-07-19 10:30:00,42.4,42.44,42.34,42.36,74448.0,40.4065,40.4446,40.3493,40.3684,74448.0
2024-07-19 10:35:00,42.35,42.45,42.34,42.45,57028.0,40.3589,40.4542,40.3493,40.4542,57028.0
2024-07-19 10:40:00,42.45,42.45,42.3,42.3,37586.0,40.4542,40.4542,40.3112,40.3112,37586.0
2024-07-19 10:45:00,42.3,42.3,42.16,42.16,79492.0,40.3112,40.3112,40.1778,40.1778,79492.0
2024-07-19 10:50:00,42.15,42.18,42.09,42.16,60404.0,40.1683,40.1969,40.1111,40.1778,60404.0
2024-07-19 10:55:00,42.16,42.18,42.07,42.13,184801.0,40.1778,40.1969,40.092,40.1492,184801.0
2024-07-19 11:00:00,42.14,42.22,42.13,42.15,61153.0,40.1587,40.235,40.1492,40.1683,61153.0
2024-07-19 11:05:00,42.15,42.31,42.11,42.3,54131.0,40.1683,40.3207,40.1301,40.3112,54131.0
2024-07-19 11:10:00,42.32,42.36,42.24,42.27,39968.0,40.3303,40.3684,40.254,40.2826,39968.0
2024-07-19 11:15:00,42.27,42.34,42.25,42.32,44575.0,40.2826,40.3493,40.2636,40.3303,44575.0
2024-07-19 11:20:00,42.32,42.35,42.26,42.27,35841.0,40.3303,40.3589,40.2731,40.2826,35841.0
2024-07-19 11:25:00,42.26,42.29,42.21,42.23,35795.0,40.2731,40.3017,40.2254,40.2445,35795.0
2024-07-19 11:30:00,42.25,42.27,42.18,42.25,30531.0,40.2636,40.2826,40.1969,40.2636,30531.0
2024-07-19 11:35:00,42.24,42.25,42.19,42.25,33171.0,40.254,40.2636,40.2064,40.2636,33171.0
2024-07-19 11:40:00,42.23,42.31,42.21,42.3,27938.0,40.2445,40.3207,40.2254,40.3112,27938.0
2024-07-19 11:45:00,42.3,42.31,42.22,42.3,50888.0,40.3112,40.3207,40.235,40.3112,50888.0
2024-07-19 11:50:00,42.3,42.33,42.27,42.27,28145.0,40.3112,40.3398,40.2826,40.2826,28145.0
2024-07-19 11:55:00,42.27,42.37,42.26,42.36,37324.0,40.2826,40.3779,40.2731,40.3684,37324.0
2024-07-19 12:00:00,42.36,42.46,42.35,42.44,23395.0,40.3684,40.4637,40.3589,40.4446,23395.0
2024-07-19 12:05:00,42.44,42.53,42.43,42.49,27089.0,40.4446,40.5304,40.4351,40.4923,27089.0
2024-07-19 12:10:00,42.48,42.53,42.47,42.5,18506.0,40.4827,40.5304,40.4732,40.5018,18506.0
2024-07-19 12:15:00,42.5,42.55,42.49,42.52,23160.0,40.5018,40.5495,40.4923,40.5209,23160.0
2024-07-19 12:20:00,42.51,42.52,42.44,42.46,24489.0,40.5113,40.5209,40.4446,40.4637,24489.0
2024-07-19 12:25:00,42.46,42.48,42.41,42.42,18368.0,40.4637,40.4827,40.416,40.4256,18368.0
2024-07-19 12:30:00,42.41,42.42,42.36,42.4,27717.0,40.416,40.4256,40.3684,40.4065,27717.0
2024-07-19 12:35:00,42.4,42.44,42.38,42.38,129337.0,40.4065,40.4446,40.3874,40.3874,129337.0
2024-07-19 12:40:00,42.39,42.51,42.38,42.46,45860.0,40.397,40.5113,40.3874,40.4637,45860.0
2024-07-19 12:45:00,42.46,42.46,42.34,42.36,27153.0,40.4637,40.4637,40.3493,40.3684,27153.0
2024-07-19 12:50:00,42.37,42.37,42.3,42.32,13645.0,40.3779,40.3779,40.3112,40.3303,13645.0
2024-07-19 12:55:00,42.32,42.39,42.31,42.35,19020.0,40.3303,40.397,40.3207,40.3589,19020.0
2024-07-19 13:00:00,42.35,42.36,42.31,42.32,19695.0,40.3589,40.3684,40.3207,40.3303,19695.0
2024-07-19 13:05:00,42.33,42.36,42.32,42.34,28145.0,40.3398,40.3684,40.3303,40.3493,28145.0
2024-07-19 13:10:00,42.34,42.36,42.32,42.34,20413.0,40.3493,40.3684,40.3303,40.3493,20413.0
2024-07-19 13:15:00,42.34,42.37,42.31,42.32,20404.0,40.3493,40.3779,40.3207,40.3303,20404.0
2024-07-19 13:20:00,42.33,42.34,42.26,42.3,50672.0,40.3398,40.3493,40.2731,40.3112,50672.0
2024-07-19 13:25:00,42.3,42.37,42.3,42.33,17553.0,40.3112,40.3779,40.3112,40.3398,17553.0
2024-07-19 13:30:00,42.33,42.36,42.32,42.34,55935.0,40.3398,40.3684,40.3303,40.3493,55935.0
2024-07-19 13:35:00,42.34,42.43,42.34,42.41,76079.0,40.3493,40.4351,40.3493,40.416,76079.0
2024-07-19 13:40:00,42.42,42.44,42.32,42.33,28620.0,40.4256,40.4446,40.3303,40.3398,28620.0
2024-07-19 13:45:00,42.33,42.43,42.33,42.39,58371.0,40.3398,40.4351,40.3398,40.397,58371.0
2024-07-19 13:50:00,42.39,42.4,42.35,42.38,75535.0,40.397,40.4065,40.3589,40.3874,75535.0
2024-07-19 13:55:00,42.38,42.48,42.38,42.47,48394.0,40.3874,40.4827,40.3874,40.4732,48394.0
2024-07-19 14:00:00,42.48,42.52,42.44,42.45,34051.0,40.4827,40.5209,40.4446,40.4542,34051.0
2024-07-19 14:05:00,42.45,42.5,42.45,42.48,27772.0,40.4542,40.5018,40.4542,40.4827,27772.0
2024-07-19 14:10:00,42.47,42.54,42.46,42.53,22512.0,40.4732,40.5399,40.4637,40.5304,22512.0
2024-07-19 14:15:00,42.54,42.57,42.49,42.54,107102.0,40.5399,40.5685,40.4923,40.5399,107102.0
2024-07-19 14:20:00,42.55,42.58,42.51,42.58,60761.0,40.5495,40.578,40.5113,40.578,60761.0
2024-07-19 14:25:00,42.57,42.57,42.43,42.46,206436.0,40.5685,40.5685,40.4351,40.4637,206436.0
2024-07-19 14:30:00,42.46,42.55,42.45,42.51,121727.0,40.4637,40.5495,40.4542,40.5113,121727.0
2024-07-19 14:35:00,42.49,42.52,42.47,42.5,57902.0,40.4923,40.5209,40.4732,40.5018,57902.0
2024-07-19 14:40:00,42.5,42.5,42.37,42.37,43859.0,40.5018,40.5018,40.3779,40.3779,43859.0
2024-07-19 14:45:00,42.37,42.46,42.32,42.46,80576.0,40.3779,40.4637,40.3303,40.4637,80576.0
2024-07-19 14:50:00,42.45,42.47,42.43,42.45,43469.0,40.4542,40.4732,40.4351,40.4542,43469.0
2024-07-19 14:55:00,42.46,42.46,42.36,42.37,91468.0,40.4637,40.4637,40.3684,40.3779,91468.0
2024-07-19 15:00:00,42.37,42.47,42.37,42.47,232851.0,40.3779,40.4732,40.3779,40.4732,232851.0
2024-07-19 15:05:00,42.47,42.48,42.43,42.44,66515.0,40.4732,40.4827,40.4351,40.4446,66515.0
2024-07-19 15:10:00,42.44,42.53,42.44,42.51,64233.0,40.4446,40.5304,40.4446,40.5113,64233.0
2024-07-19 15:15:00,42.52,42.58,42.5,42.58,51687.0,40.5209,40.578,40.5018,40.578,51687.0
2024-07-19 15:20:00,42.58,42.59,42.51,42.54,104286.0,40.578,40.5876,40.5113,40.5399,104286.0
2024-07-19 15:25:00,42.55,42.55,42.5,42.52,67109.0,40.5495,40.5495,40.5018,40.5209,67109.0
2024-07-19 15:30:00,42.51,42.52,42.4,42.4,131450.0,40.5113,40.5209,40.4065,40.4065,131450.0
2024-07-19 15:35:00,42.4,42.43,42.36,42.39,182041.0,40.4065,40.4351,40.3684,40.397,182041.0
2024-07-19 15:40:00,42.39,42.41,42.29,42.3,367258.0,40.397,40.416,40.3017,40.3112,367258.0
2024-07-19 15:45:00,42.3,42.31,42.14,42.2,374849.0,40.3112,40.3207,40.1587,40.2159,374849.0
2024-07-19 15:50:00,42.2,42.4,42.19,42.34,550466.0,40.2159,40.4065,40.2064,40.3493,550466.0
2024-07-19 15:55:00,42.34,42.46,42.31,42.43,746005.0,40.3493,40.4637,40.3207,40.4351,746005.0
2024-07-22 09:30:00,42.98,43.35,42.44,42.71,217293.0,40.9592,41.3118,40.4446,40.7019,217293.0
2024-07-22 09:35:00,42.73,42.85,42.52,42.75,219649.0,40.721,40.8354,40.5209,40.7401,219649.0
2024-07-22 09:40:00,42.72,43.03,42.3,42.34,255501.0,40.7115,41.0069,40.3112,40.3493,255501.0
2024-07-22 09:45:00,42.38,42.67,42.34,42.48,191998.0,40.3874,40.6638,40.3493,40.4827,191998.0
2024-07-22 09:50:00,42.48,42.61,42.25,42.25,71562.0,40.4827,40.6066,40.2636,40.2636,71562.0
2024-07-22 09:55:00,42.24,42.4,42.16,42.16,67505.0,40.254,40.4065,40.1778,40.1778,67505.0
2024-07-22 10:00:00,42.18,42.31,42.07,42.07,94751.0,40.1969,40.3207,40.092,40.092,94751.0
2024-07-22 10:05:00,42.06,42.25,42.05,42.16,100392.0,40.0825,40.2636,40.073,40.1778,100392.0
2024-07-22 10:10:00,42.18,42.57,42.17,42.55,376921.0,40.1969,40.5685,40.1873,40.5495,376921.0
2024-07-22 10:15:00,42.54,42.76,42.48,42.76,96964.0,40.5399,40.7496,40.4827,40.7496,96964.0
2024-07-22 10:20:00,42.76,42.91,42.72,42.9,216172.0,40.7496,40.8925,40.7115,40.883,216172.0
2024-07-22 10:25:00,42.9,43.0,42.79,42.89,189926.0,40.883,40.9783,40.7782,40.8735,189926.0
2024-07-22 10:30:00,42.89,43.11,42.86,43.08,85345.0,40.8735,41.0831,40.8449,41.0545,85345.0
2024-07-22 10:35:00,43.07,43.24,43.05,43.21,127018.0,41.045,41.207,41.0259,41.1784,127018.0
2024-07-22 10:40:00,43.21,43.27,43.0,43.09,191154.0,41.1784,41.2356,40.9783,41.0641,191154.0
2024-07-22 10:45:00,43.09,43.22,42.95,42.98,214781.0,41.0641,41.188,40.9307,40.9592,214781.0
2024-07-22 10:50:00,42.99,43.09,42.96,43.01,116810.0,40.9688,41.0641,40.9402,40.9878,116810.0
2024-07-22 10:55:00,43.0,43.14,42.96,43.14,81402.0,40.9783,41.1117,40.9402,41.1117,81402.0
2024-07-22 11:00:00,43.15,43.35,43.12,43.29,95659.0,41.1212,41.3118,41.0927,41.2547,95659.0
2024-07-22 11:05:00,43.3,43.34,43.23,43.32,243744.0,41.2642,41.3023,41.1975,41.2833,243744.0
2024-07-22 11:10:00,43.32,43.49,43.31,43.47,130995.0,41.2833,41.4453,41.2737,41.4262,130995.0
2024-07-22 11:15:00,43.47,43.68,43.47,43.67,137802.0,41.4262,41.6263,41.4262,41.6168,137802.0
2024-07-22 11:20:00,43.67,43.74,43.51,43.52,216961.0,41.6168,41.6835,41.4643,41.4739,216961.0
2024-07-22 11:25:00,43.53,43.68,43.53,43.6,113319.0,41.4834,41.6263,41.4834,41.5501,113319.0
2024-07-22 11:30:00,43.61,43.66,43.54,43.65,74270.0,41.5596,41.6073,41.4929,41.5977,74270.0
2024-07-22 11:35:00,43.64,43.77,43.57,43.75,134116.0,41.5882,41.7121,41.5215,41.693,134116.0
2024-07-22 11:40:00,43.74,43.86,43.66,43.82,277973.0,41.6835,41.7979,41.6073,41.7597,277973.0
2024-07-22 11:45:00,43.82,43.88,43.74,43.78,81076.0,41.7597,41.8169,41.6835,41.7216,81076.0
2024-07-22 11:50:00,43.77,43.84,43.75,43.82,53934.0,41.7121,41.7788,41.693,41.7597,53934.0
2024-07-22 11:55:00,43.81,43.82,43.66,43.68,85652.0,41.7502,41.7597,41.6073,41.6263,85652.0
2024-07-22 12:00:00,43.67,43.69,43.62,43.66,59030.0,41.6168,41.6359,41.5691,41.6073,59030.0
2024-07-22 12:05:00,43.66,43.71,43.64,43.71,89976.0,41.6073,41.6549,41.5882,41.6549,89976.0
2024-07-22 12:10:00,43.71,43.76,43.67,43.75,48685.0,41.6549,41.7026,41.6168,41.693,48685.0
2024-07-22 12:15:00,43.75,43.8,43.73,43.76,66909.0,41.693,41.7407,41.674,41.7026,66909.0
2024-07-22 12:20:00,43.77,43.81,43.69,43.76,57458.0,41.7121,41.7502,41.6359,41.7026,57458.0
2024-07-22 12:25:00,43.76,43.81,43.69,43.77,118681.0,41.7026,41.7502,41.6359,41.7121,118681.0
2024-07-22 12:30:00,43.77,43.77,43.58,43.7,51874.0,41.7121,41.7121,41.531,41.6454,51874.0
2024-07-22 12:35:00,43.7,43.72,43.65,43.69,49121.0,41.6454,41.6644,41.5977,41.6359,49121.0
2024-07-22 12:40:00,43.69,43.7,43.61,43.64,43633.0,41.6359,41.6454,41.5596,41.5882,43633.0
2024-07-22 12:45:00,43.65,43.65,43.59,43.63,41794.0,41.5977,41.5977,41.5406,41.5787,41794.0
2024-07-22 12:50:00,43.63,43.75,43.59,43.75,51279.0,41.5787,41.693,41.5406,41.693,51279.0
2024-07-22 12:55:00,43.75,43.76,43.67,43.71,47192.0,41.693,41.7026,41.6168,41.6549,47192.0
2024-07-22 13:00:00,43.72,43.77,43.69,43.73,43395.0,41.6644,41.7121,41.6359,41.674,43395.0
2024-07-22 13:05:00,43.74,43.78,43.72,43.77,27637.0,41.6835,41.7216,41.6644,41.7121,27637.0
2024-07-22 13:10:00,43.77,43.77,43.68,43.7,95325.0,41.7121,41.7121,41.6263,41.6454,95325.0
2024-07-22 13:15:00,43.7,43.83,43.69,43.8,140082.0,41.6454,41.7693,41.6359,41.7407,140082.0
2024-07-22 13:20:00,43.81,43.94,43.76,43.91,77734.0,41.7502,41.8741,41.7026,41.8455,77734.0
2024-07-22 13:25:00,43.91,43.99,43.84,43.84,171106.0,41.8455,41.9218,41.7788,41.7788,171106.0
2024-07-22 13:30:00,43.85,43.93,43.83,43.92,57819.0,41.7883,41.8646,41.7693,41.855,57819.0
2024-07-22 13:35:00,43.92,43.93,43.87,43.89,55399.0,41.855,41.8646,41.8074,41.8265,55399.0
2024-07-22 13:40:00,43.9,43.92,43.85,43.87,55967.0,41.836,41.855,41.7883,41.8074,55967.0
2024-07-22 13:45:00,43.86,43.9,43.82,43.83,87664.0,41.7979,41.836,41.7597,41.7693,87664.0
2024-07-22 13:50:00,43.82,43.91,43.82,43.91,45890.0,41.7597,41.8455,41.7597,41.8455,45890.0
2024-07-22 13:55:00,43.91,43.92,43.88,43.88,51833.0,41.8455,41.855,41.8169,41.8169,51833.0
2024-07-22 14:00:00,43.89,43.89,43.79,43.8,94188.0,41.8265,41.8265,41.7312,41.7407,94188.0
2024-07-22 14:05:00,43.8,43.86,43.78,43.79,72756.0,41.7407,41.7979,41.7216,41.7312,72756.0
2024-07-22 14:10:00,43.79,43.82,43.77,43.79,58565.0,41.7312,41.7597,41.7121,41.7312,58565.0
2024-07-22 14:15:00,43.8,43.88,43.79,43.82,59456.0,41.7407,41.8169,41.7312,41.7597,59456.0
2024-07-22 14:20:00,43.82,43.84,43.79,43.82,82044.0,41.7597,41.7788,41.7312,41.7597,82044.0
2024-07-22 14:25:00,43.82,43.86,43.81,43.83,226457.0,41.7597,41.7979,41.7502,41.7693,226457.0
2024-07-22 14:30:00,43.83,43.83,43.68,43.73,233757.0,41.7693,41.7693,41.6263,41.674,233757.0
2024-07-22 14:35:00,43.73,43.79,43.73,43.77,96438.0,41.674,41.7312,41.674,41.7121,96438.0
2024-07-22 14:40:00,43.76,43.87,43.76,43.84,84222.0,41.7026,41.8074,41.7026,41.7788,84222.0
2024-07-22 14:45:00,43.84,43.87,43.8,43.83,60363.0,41.7788,41.8074,41.7407,41.7693,60363.0
2024-07-22 14:50:00,43.82,43.82,43.77,43.79,61272.0,41.7597,41.7597,41.7121,41.7312,61272.0
2024-07-22 14:55:00,43.79,43.87,43.77,43.84,85810.0,41.7312,41.8074,41.7121,41.7788,85810.0
2024-07-22 15:00:00,43.83,43.89,43.76,43.88,122034.0,41.7693,41.8265,41.7026,41.8169,122034.0
2024-07-22 15:05:00,43.88,43.92,43.86,43.89,96525.0,41.8169,41.855,41.7979,41.8265,96525.0
2024-07-22 15:10:00,43.9,43.95,43.89,43.95,88629.0,41.836,41.8836,41.8265,41.8836,88629.0
2024-07-22 15:15:00,43.95,43.96,43.89,43.93,102485.0,41.8836,41.8932,41.8265,41.8646,102485.0
2024-07-22 15:20:00,43.93,43.96,43.92,43.95,91297.0,41.8646,41.8932,41.855,41.8836,91297.0
2024-07-22 15:25:00,43.95,43.96,43.91,43.94,84730.0,41.8836,41.8932,41.8455,41.8741,84730.0
2024-07-22 15:30:00,43.94,44.06,43.93,44.01,212631.0,41.8741,41.9885,41.8646,41.9408,212631.0
2024-07-22 15:35:00,44.01,44.14,44.0,44.12,165555.0,41.9408,42.0647,41.9313,42.0456,165555.0
2024-07-22 15:40:00,44.13,44.13,43.92,43.94,162861.0,42.0552,42.0552,41.855,41.8741,162861.0
2024-07-22 15:45:00,43.93,43.97,43.89,43.9,195610.0,41.8646,41.9027,41.8265,41.836,195610.0
2024-07-22 15:50:00,43.9,43.92,43.79,43.82,425888.0,41.836,41.855,41.7312,41.7597,425888.0
2024-07-22 15:55:00,43.82,43.87,43.75,43.78,828891.0,41.7597,41.8074,41.693,41.7216,828891.0
2024-07-23 09:30:00,43.75,43.84,43.58,43.84,136693.0,41.693,41.7788,41.531,41.7788,136693.0
2024-07-23 09:35:00,43.83,43.83,43.57,43.7,52519.0,41.7693,41.7693,41.5215,41.6454,52519.0
2024-07-23 09:40:00,43.67,43.75,43.56,43.59,43752.0,41.6168,41.693,41.512,41.5406,43752.0
2024-07-23 09:45:00,43.58,43.77,43.54,43.71,50340.0,41.531,41.7121,41.4929,41.6549,50340.0
2024-07-23 09:50:00,43.73,43.74,43.63,43.66,46052.0,41.674,41.6835,41.5787,41.6073,46052.0
2024-07-23 09:55:00,43.64,43.8,43.62,43.75,31901.0,41.5882,41.7407,41.5691,41.693,31901.0
2024-07-23 10:00:00,43.74,44.19,43.72,44.15,107244.0,41.6835,42.1124,41.6644,42.0742,107244.0
2024-07-23 10:05:00,44.17,44.22,44.05,44.07,54598.0,42.0933,42.1409,41.9789,41.998,54598.0
2024-07-23 10:10:00,44.07,44.2,43.99,44.2,53406.0,41.998,42.1219,41.9218,42.1219,53406.0
2024-07-23 10:15:00,44.19,44.2,44.01,44.03,55158.0,42.1124,42.1219,41.9408,41.9599,55158.0
2024-07-23 10:20:00,44.04,44.09,43.97,43.98,51176.0,41.9694,42.0171,41.9027,41.9122,51176.0
2024-07-23 10:25:00,43.98,44.05,43.94,44.02,56468.0,41.9122,41.9789,41.8741,41.9503,56468.0
2024-07-23 10:30:00,44.02,44.14,43.99,44.1,36058.0,41.9503,42.0647,41.9218,42.0266,36058.0
2024-07-23 10:35:00,44.1,44.15,44.05,44.09,37291.0,42.0266,42.0742,41.9789,42.0171,37291.0
2024-07-23 10:40:00,44.09,44.17,44.07,44.17,33656.0,42.0171,42.0933,41.998,42.0933,33656.0
2024-07-23 10:45:00,44.16,44.19,44.06,44.09,72497.0,42.0838,42.1124,41.9885,42.0171,72497.0
2024-07-23 10:50:00,44.09,44.09,43.89,43.9,87008.0,42.0171,42.0171,41.8265,41.836,87008.0
2024-07-23 10:55:00,43.91,44.02,43.9,43.96,46638.0,41.8455,41.9503,41.836,41.8932,46638.0
2024-07-23 11:00:00,43.95,44.06,43.95,44.05,65514.0,41.8836,41.9885,41.8836,41.9789,65514.0
2024-07-23 11:05:00,44.05,44.09,43.97,44.09,48794.0,41.9789,42.0171,41.9027,42.0171,48794.0
2024-07-23 11:10:00,44.1,44.17,44.02,44.16,101500.0,42.0266,42.0933,41.9503,42.0838,101500.0
2024-07-23 11:15:00,44.15,44.24,44.13,44.23,53187.0,42.0742,42.16,42.0552,42.1505,53187.0
2024-07-23 11:20:00,44.23,44.29,44.18,44.29,104161.0,42.1505,42.2076,42.1028,42.2076,104161.0
2024-07-23 11:25:00,44.29,44.34,44.26,44.3,36694.0,42.2076,42.2553,42.1791,42.2172,36694.0
2024-07-23 11:30:00,44.31,44.34,44.25,44.26,52429.0,42.2267,42.2553,42.1695,42.1791,52429.0
2024-07-23 11:35:00,44.26,44.36,44.25,44.36,41623.0,42.1791,42.2744,42.1695,42.2744,41623.0
2024-07-23 11:40:00,44.36,44.38,44.31,44.32,158222.0,42.2744,42.2934,42.2267,42.2362,158222.0
2024-07-23 11:45:00,44.32,44.32,44.23,44.31,35792.0,42.2362,42.2362,42.1505,42.2267,35792.0
2024-07-23 11:50:00,44.31,44.31,44.17,44.18,35295.0,42.2267,42.2267,42.0933,42.1028,35295.0
2024-07-23 11:55:00,44.18,44.24,44.13,44.24,55301.0,42.1028,42.16,42.0552,42.16,55301.0
2024-07-23 12:00:00,44.25,44.33,44.23,44.33,37263.0,42.1695,42.2458,42.1505,42.2458,37263.0
2024-07-23 12:05:00,44.33,44.34,44.25,44.27,30559.0,42.2458,42.2553,42.1695,42.1886,30559.0
2024-07-23 12:10:00,44.26,44.29,44.22,44.27,28324.0,42.1791,42.2076,42.1409,42.1886,28324.0
2024-07-23 12:15:00,44.26,44.32,44.24,44.31,36093.0,42.1791,42.2362,42.16,42.2267,36093.0
2024-07-23 12:20:00,44.31,44.32,44.16,44.18,42260.0,42.2267,42.2362,42.0838,42.1028,42260.0
2024-07-23 12:25:00,44.18,44.18,44.12,44.12,22417.0,42.1028,42.1028,42.0456,42.0456,22417.0
2024-07-23 12:30:00,44.12,44.12,44.0,44.03,31738.0,42.0456,42.0456,41.9313,41.9599,31738.0
2024-07-23 12:35:00,44.02,44.06,44.01,44.05,26579.0,41.9503,41.9885,41.9408,41.9789,26579.0
2024-07-23 12:40:00,44.05,44.1,44.04,44.07,21275.0,41.9789,42.0266,41.9694,41.998,21275.0
2024-07-23 12:45:00,44.07,44.1,44.06,44.09,20907.0,41.998,42.0266,41.9885,42.0171,20907.0
2024-07-23 12:50:00,44.09,44.1,44.03,44.07,33267.0,42.0171,42.0266,41.9599,41.998,33267.0
2024-07-23 12:55:00,44.07,44.08,44.02,44.05,21759.0,41.998,42.0075,41.9503,41.9789,21759.0
2024-07-23 13:00:00,44.05,44.17,44.04,44.15,51301.0,41.9789,42.0933,41.9694,42.0742,51301.0
2024-07-23 13:05:00,44.14,44.17,44.12,44.16,32077.0,42.0647,42.0933,42.0456,42.0838,32077.0
2024-07-23 13:10:00,44.16,44.23,44.16,44.2,27152.0,42.0838,42.1505,42.0838,42.1219,27152.0
2024-07-23 13:15:00,44.21,44.23,44.16,44.16,42108.0,42.1314,42.1505,42.0838,42.0838,42108.0
2024-07-23 13:20:00,44.16,44.17,44.09,44.09,30606.0,42.0838,42.0933,42.0171,42.0171,30606.0
2024-07-23 13:25:00,44.09,44.11,44.05,44.05,37752.0,42.0171,42.0361,41.9789,41.9789,37752.0
2024-07-23 13:30:00,44.05,44.1,44.01,44.02,89471.0,41.9789,42.0266,41.9408,41.9503,89471.0
2024-07-23 13:35:00,44.02,44.21,44.01,44.18,40728.0,41.9503,42.1314,41.9408,42.1028,40728.0
2024-07-23 13:40:00,44.18,44.18,44.08,44.12,30065.0,42.1028,42.1028,42.0075,42.0456,30065.0
2024-07-23 13:45:00,44.11,44.24,44.1,44.23,29765.0,42.0361,42.16,42.0266,42.1505,29765.0
2024-07-23 13:50:00,44.23,44.25,44.21,44.21,27464.0,42.1505,42.1695,42.1314,42.1314,27464.0
2024-07-23 13:55:00,44.21,44.23,44.16,44.18,89394.0,42.1314,42.1505,42.0838,42.1028,89394.0
2024-07-23 14:00:00,44.19,44.22,44.16,44.21,39107.0,42.1124,42.1409,42.0838,42.1314,39107.0
2024-07-23 14:05:00,44.22,44.22,44.17,44.18,40421.0,42.1409,42.1409,42.0933,42.1028,40421.0
2024-07-23 14:10:00,44.17,44.2,44.15,44.16,37181.0,42.0933,42.1219,42.0742,42.0838,37181.0
2024-07-23 14:15:00,44.16,44.21,44.16,44.2,35019.0,42.0838,42.1314,42.0838,42.1219,35019.0
2024-07-23 14:20:00,44.2,44.21,44.15,44.21,40126.0,42.1219,42.1314,42.0742,42.1314,40126.0
2024-07-23 14:25:00,44.2,44.28,44.17,44.27,149942.0,42.1219,42.1981,42.0933,42.1886,149942.0
2024-07-23 14:30:00,44.27,44.29,44.15,44.16,65597.0,42.1886,42.2076,42.0742,42.0838,65597.0
2024-07-23 14:35:00,44.16,44.21,44.12,44.17,40888.0,42.0838,42.1314,42.0456,42.0933,40888.0
2024-07-23 14:40:00,44.17,44.2,44.14,44.2,39960.0,42.0933,42.1219,42.0647,42.1219,39960.0
2024-07-23 14:45:00,44.2,44.26,44.19,44.2,42231.0,42.1219,42.1791,42.1124,42.1219,42231.0
2024-07-23 14:50:00,44.19,44.22,44.17,44.22,39788.0,42.1124,42.1409,42.0933,42.1409,39788.0
2024-07-23 14:55:00,44.22,44.22,44.18,44.2,43239.0,42.1409,42.1409,42.1028,42.1219,43239.0
2024-07-23 15:00:00,44.19,44.23,44.17,44.21,36172.0,42.1124,42.1505,42.0933,42.1314,36172.0
2024-07-23 15:05:00,44.21,44.22,44.18,44.21,32264.0,42.1314,42.1409,42.1028,42.1314,32264.0
2024-07-23 15:10:00,44.21,44.22,44.15,44.19,61891.0,42.1314,42.1409,42.0742,42.1124,61891.0
2024-07-23 15:15:00,44.19,44.22,44.16,44.2,38901.0,42.1124,42.1409,42.0838,42.1219,38901.0
2024-07-23 15:20:00,44.19,44.24,44.18,44.23,40684.0,42.1124,42.16,42.1028,42.1505,40684.0
2024-07-23 15:25:00,44.23,44.28,44.22,44.23,55192.0,42.1505,42.1981,42.1409,42.1505,55192.0
2024-07-23 15:30:00,44.23,44.24,44.17,44.19,60282.0,42.1505,42.16,42.0933,42.1124,60282.0
2024-07-23 15:35:00,44.19,44.26,44.18,44.2,63966.0,42.1124,42.1791,42.1028,42.1219,63966.0
2024-07-23 15:40:00,44.2,44.21,44.12,44.13,101445.0,42.1219,42.1314,42.0456,42.0552,101445.0
2024-07-23 15:45:00,44.13,44.2,44.12,44.2,79469.0,42.0552,42.1219,42.0456,42.1219,79469.0
2024-07-23 15:50:00,44.2,44.23,44.14,44.19,217926.0,42.1219,42.1505,42.0647,42.1124,217926.0
2024-07-23 15:55:00,44.19,44.2,44.11,44.18,441210.0,42.1124,42.1219,42.0361,42.1028,441210.0
2024-07-24 09:30:00,43.88,44.17,43.88,44.16,123644.0,41.8169,42.0933,41.8169,42.0838,123644.0
2024-07-24 09:35:00,44.12,44.16,44.03,44.13,28304.0,42.0456,42.0838,41.9599,42.0552,28304.0
2024-07-24 09:40:00,44.11,44.28,44.09,44.2,64345.0,42.0361,42.1981,42.0171,42.1219,64345.0
2024-07-24 09:45:00,44.22,44.29,43.94,43.94,27395.0,42.1409,42.2076,41.8741,41.8741,27395.0
2024-07-24 09:50:00,43.95,43.95,43.7,43.73,43800.0,41.8836,41.8836,41.6454,41.674,43800.0
2024-07-24 09:55:00,43.73,43.78,43.65,43.78,95679.0,41.674,41.7216,41.5977,41.7216,95679.0
2024-07-24 10:00:00,43.76,43.81,43.66,43.67,31841.0,41.7026,41.7502,41.6073,41.6168,31841.0
2024-07-24 10:05:00,43.68,43.69,43.6,43.65,94791.0,41.6263,41.6359,41.5501,41.5977,94791.0
2024-07-24 10:10:00,43.65,43.67,43.55,43.57,66729.0,41.5977,41.6168,41.5024,41.5215,66729.0
2024-07-24 10:15:00,43.57,43.73,43.53,43.7,63026.0,41.5215,41.674,41.4834,41.6454,63026.0
2024-07-24 10:20:00,43.69,43.74,43.66,43.69,21015.0,41.6359,41.6835,41.6073,41.6359,21015.0
2024-07-24 10:25:00,43.7,43.86,43.7,43.86,41487.0,41.6454,41.7979,41.6454,41.7979,41487.0
2024-07-24 10:30:00,43.85,43.92,43.81,43.86,21023.0,41.7883,41.855,41.7502,41.7979,21023.0
2024-07-24 10:35:00,43.85,43.89,43.8,43.88,52499.0,41.7883,41.8265,41.7407,41.8169,52499.0
2024-07-24 10:40:00,43.87,43.9,43.82,43.9,33090.0,41.8074,41.836,41.7597,41.836,33090.0
2024-07-24 10:45:00,43.9,43.93,43.85,43.93,21164.0,41.836,41.8646,41.7883,41.8646,21164.0
2024-07-24 10:50:00,43.92,44.02,43.92,43.95,22475.0,41.855,41.9503,41.855,41.8836,22475.0
2024-07-24 10:55:00,43.95,44.05,43.92,43.94,96517.0,41.8836,41.9789,41.855,41.8741,96517.0
2024-07-24 11:00:00,43.95,43.99,43.9,43.92,31476.0,41.8836,41.9218,41.836,41.855,31476.0
2024-07-24 11:05:00,43.92,43.92,43.85,43.91,37697.0,41.855,41.855,41.7883,41.8455,37697.0
2024-07-24 11:10:00,43.91,43.96,43.85,43.96,19480.0,41.8455,41.8932,41.7883,41.8932,19480.0
2024-07-24 11:15:00,43.97,44.02,43.92,43.93,37239.0,41.9027,41.9503,41.855,41.8646,37239.0
2024-07-24 11:20:00,43.93,43.94,43.89,43.93,44968.0,41.8646,41.8741,41.8265,41.8646,44968.0
2024-07-24 11:25:00,43.93,43.95,43.9,43.95,42041.0,41.8646,41.8836,41.836,41.8836,42041.0
2024-07-24 11:30:00,43.95,44.02,43.91,44.01,40684.0,41.8836,41.9503,41.8455,41.9408,40684.0
2024-07-24 11:35:00,44.01,44.08,43.97,44.05,31336.0,41.9408,42.0075,41.9027,41.9789,31336.0
2024-07-24 11:40:00,44.06,44.11,44.04,44.1,23660.0,41.9885,42.0361,41.9694,42.0266,23660.0
2024-07-24 11:45:00,44.1,44.1,44.04,44.08,33778.0,42.0266,42.0266,41.9694,42.0075,33778.0
2024-07-24 11:50:00,44.08,44.12,44.06,44.06,26284.0,42.0075,42.0456,41.9885,41.9885,26284.0
2024-07-24 11:55:00,44.06,44.15,44.05,44.15,34518.0,41.9885,42.0742,41.9789,42.0742,34518.0
2024-07-24 12:00:00,44.16,44.26,44.15,44.25,90455.0,42.0838,42.1791,42.0742,42.1695,90455.0
2024-07-24 12:05:00,44.23,44.24,44.18,44.21,27071.0,42.1505,42.16,42.1028,42.1314,27071.0
2024-07-24 12:10:00,44.2,44.29,44.2,44.29,49249.0,42.1219,42.2076,42.1219,42.2076,49249.0
2024-07-24 12:15:00,44.29,44.32,44.24,44.26,48057.0,42.2076,42.2362,42.16,42.1791,48057.0
2024-07-24 12:20:00,44.25,44.28,44.23,44.23,17866.0,42.1695,42.1981,42.1505,42.1505,17866.0
2024-07-24 12:25:00,44.23,44.29,44.22,44.24,113448.0,42.1505,42.2076,42.1409,42.16,113448.0
2024-07-24 12:30:00,44.25,44.25,44.19,44.2,30568.0,42.1695,42.1695,42.1124,42.1219,30568.0
2024-07-24 12:35:00,44.19,44.2,44.15,44.2,14920.0,42.1124,42.1219,42.0742,42.1219,14920.0
2024-07-24 12:40:00,44.2,44.22,44.15,44.16,32105.0,42.1219,42.1409,42.0742,42.0838,32105.0
2024-07-24 12:45:00,44.15,44.2,44.15,44.2,32212.0,42.0742,42.1219,42.0742,42.1219,32212.0
2024-07-24 12:50:00,44.2,44.2,44.13,44.16,43579.0,42.1219,42.1219,42.0552,42.0838,43579.0
2024-07-24 12:55:00,44.15,44.2,44.1,44.13,55943.0,42.0742,42.1219,42.0266,42.0552,55943.0
2024-07-24 13:00:00,44.13,44.2,44.11,44.15,40218.0,42.0552,42.1219,42.0361,42.0742,40218.0
2024-07-24 13:05:00,44.16,44.18,44.12,44.14,25258.0,42.0838,42.1028,42.0456,42.0647,25258.0
2024-07-24 13:10:00,44.14,44.16,44.1,44.1,22793.0,42.0647,42.0838,42.0266,42.0266,22793.0
2024-07-24 13:15:00,44.1,44.15,44.07,44.09,125980.0,42.0266,42.0742,41.998,42.0171,125980.0
2024-07-24 13:20:00,44.08,44.12,44.05,44.08,58010.0,42.0075,42.0456,41.9789,42.0075,58010.0
2024-07-24 13:25:00,44.07,44.07,43.92,43.94,19003.0,41.998,41.998,41.855,41.8741,19003.0
2024-07-24 13:30:00,43.92,43.97,43.91,43.97,17337.0,41.855,41.9027,41.8455,41.9027,17337.0
2024-07-24 13:35:00,43.97,44.04,43.97,43.99,23822.0,41.9027,41.9694,41.9027,41.9218,23822.0
2024-07-24 13:40:00,43.99,44.05,43.97,44.04,13855.0,41.9218,41.9789,41.9027,41.9694,13855.0
2024-07-24 13:45:00,44.05,44.05,43.94,43.95,15690.0,41.9789,41.9789,41.8741,41.8836,15690.0
2024-07-24 13:50:00,43.95,43.95,43.86,43.86,19876.0,41.8836,41.8836,41.7979,41.7979,19876.0
2024-07-24 13:55:00,43.86,43.92,43.85,43.88,25635.0,41.7979,41.855,41.7883,41.8169,25635.0
2024-07-24 14:00:00,43.88,43.88,43.81,43.83,44357.0,41.8169,41.8169,41.7502,41.7693,44357.0
2024-07-24 14:05:00,43.83,43.88,43.81,43.87,28838.0,41.7693,41.8169,41.7502,41.8074,28838.0
2024-07-24 14:10:00,43.88,43.88,43.82,43.82,42556.0,41.8169,41.8169,41.7597,41.7597,42556.0
2024-07-24 14:15:00,43.82,43.85,43.74,43.75,71839.0,41.7597,41.7883,41.6835,41.693,71839.0
2024-07-24 14:20:00,43.75,43.77,43.71,43.73,25723.0,41.693,41.7121,41.6549,41.674,25723.0
2024-07-24 14:25:00,43.73,43.77,43.7,43.75,24062.0,41.674,41.7121,41.6454,41.693,24062.0
2024-07-24 14:30:00,43.75,43.81,43.74,43.8,25730.0,41.693,41.7502,41.6835,41.7407,25730.0
2024-07-24 14:35:00,43.8,43.82,43.73,43.75,30098.0,41.7407,41.7597,41.674,41.693,30098.0
2024-07-24 14:40:00,43.75,43.79,43.73,43.77,51265.0,41.693,41.7312,41.674,41.7121,51265.0
2024-07-24 14:45:00,43.76,43.8,43.72,43.73,32727.0,41.7026,41.7407,41.6644,41.674,32727.0
2024-07-24 14:50:00,43.73,43.73,43.64,43.69,35173.0,41.674,41.674,41.5882,41.6359,35173.0
2024-07-24 14:55:00,43.69,43.72,43.65,43.66,67374.0,41.6359,41.6644,41.5977,41.6073,67374.0
2024-07-24 15:00:00,43.66,43.71,43.65,43.68,36954.0,41.6073,41.6549,41.5977,41.6263,36954.0
2024-07-24 15:05:00,43.69,43.7,43.65,43.68,67545.0,41.6359,41.6454,41.5977,41.6263,67545.0
2024-07-24 15:10:00,43.68,43.73,43.67,43.71,32383.0,41.6263,41.674,41.6168,41.6549,32383.0
2024-07-24 15:15:00,43.72,43.76,43.7,43.72,43963.0,41.6644,41.7026,41.6454,41.6644,43963.0
2024-07-24 15:20:00,43.72,43.78,43.71,43.77,32046.0,41.6644,41.7216,41.6549,41.7121,32046.0
2024-07-24 15:25:00,43.77,43.78,43.66,43.66,48704.0,41.7121,41.7216,41.6073,41.6073,48704.0
2024-07-24 15:30:00,43.66,43.7,43.66,43.68,36693.0,41.6073,41.6454,41.6073,41.6263,36693.0
2024-07-24 15:35:00,43.67,43.72,43.64,43.65,102533.0,41.6168,41.6644,41.5882,41.5977,102533.0
2024-07-24 15:40:00,43.65,43.66,43.52,43.53,52004.0,41.5977,41.6073,41.4739,41.4834,52004.0
2024-07-24 15:45:00,43.53,43.55,43.49,43.5,119776.0,41.4834,41.5024,41.4453,41.4548,119776.0
2024-07-24 15:50:00,43.49,43.51,43.39,43.43,254920.0,41.4453,41.4643,41.35,41.3881,254920.0
2024-07-24 15:55:00,43.43,43.65,43.41,43.6,689801.0,41.3881,41.5977,41.369,41.5501,689801.0
2024-07-25 09:30:00,43.61,43.8,43.47,43.64,127234.0,41.5596,41.7407,41.4262,41.5882,127234.0
2024-07-25 09:35:00,43.7,43.77,43.63,43.74,11970.0,41.6454,41.7121,41.5787,41.6835,11970.0
2024-07-25 09:40:00,43.77,43.96,43.74,43.95,39546.0,41.7121,41.8932,41.6835,41.8836,39546.0
2024-07-25 09:45:00,43.95,44.14,43.91,44.13,63211.0,41.8836,42.0647,41.8455,42.0552,63211.0
2024-07-25 09:50:00,44.14,44.39,44.12,44.37,75659.0,42.0647,42.3029,42.0456,42.2839,75659.0
2024-07-25 09:55:00,44.38,44.71,44.26,44.54,387752.0,42.2934,42.6079,42.1791,42.4459,387752.0
2024-07-25 10:00:00,44.56,44.56,44.12,44.12,126236.0,42.465,42.465,42.0456,42.0456,126236.0
2024-07-25 10:05:00,44.11,44.23,44.03,44.19,50983.0,42.0361,42.1505,41.9599,42.1124,50983.0
2024-07-25 10:10:00,44.19,44.2,44.12,44.18,78488.0,42.1124,42.1219,42.0456,42.1028,78488.0
2024-07-25 10:15:00,44.18,44.25,44.1,44.13,55594.0,42.1028,42.1695,42.0266,42.0552,55594.0
2024-07-25 10:20:00,44.12,44.12,43.98,44.05,87035.0,42.0456,42.0456,41.9122,41.9789,87035.0
2024-07-25 10:25:00,44.06,44.17,44.01,44.13,48339.0,41.9885,42.0933,41.9408,42.0552,48339.0
2024-07-25 10:30:00,44.12,44.21,44.09,44.15,31628.0,42.0456,42.1314,42.0171,42.0742,31628.0
2024-07-25 10:35:00,44.14,44.16,44.06,44.11,36859.0,42.0647,42.0838,41.9885,42.0361,36859.0
2024-07-25 10:40:00,44.1,44.2,44.08,44.15,37900.0,42.0266,42.1219,42.0075,42.0742,37900.0
2024-07-25 10:45:00,44.14,44.16,44.05,44.11,55740.0,42.0647,42.0838,41.9789,42.0361,55740.0
2024-07-25 10:50:00,44.11,44.14,44.02,44.13,60419.0,42.0361,42.0647,41.9503,42.0552,60419.0
2024-07-25 10:55:00,44.13,44.14,44.02,44.14,64705.0,42.0552,42.0647,41.9503,42.0647,64705.0
2024-07-25 11:00:00,44.14,44.33,44.11,44.29,39914.0,42.0647,42.2458,42.0361,42.2076,39914.0
2024-07-25 11:05:00,44.3,44.3,44.17,44.2,35958.0,42.2172,42.2172,42.0933,42.1219,35958.0
2024-07-25 11:10:00,44.19,44.25,44.12,44.16,34213.0,42.1124,42.1695,42.0456,42.0838,34213.0
2024-07-25 11:15:00,44.17,44.26,44.11,44.2,39625.0,42.0933,42.1791,42.0361,42.1219,39625.0
2024-07-25 11:20:00,44.2,44.25,44.17,44.21,20115.0,42.1219,42.1695,42.0933,42.1314,20115.0
2024-07-25 11:25:00,44.2,44.24,44.19,44.2,22011.0,42.1219,42.16,42.1124,42.1219,22011.0
2024-07-25 11:30:00,44.19,44.28,44.18,44.26,34081.0,42.1124,42.1981,42.1028,42.1791,34081.0
2024-07-25 11:35:00,44.27,44.27,44.2,44.27,24570.0,42.1886,42.1886,42.1219,42.1886,24570.0
2024-07-25 11:40:00,44.27,44.38,44.25,44.37,23797.0,42.1886,42.2934,42.1695,42.2839,23797.0
2024-07-25 11:45:00,44.38,44.42,44.34,44.34,26443.0,42.2934,42.3315,42.2553,42.2553,26443.0
2024-07-25 11:50:00,44.33,44.42,44.33,44.38,29320.0,42.2458,42.3315,42.2458,42.2934,29320.0
2024-07-25 11:55:00,44.38,44.44,44.34,44.37,55926.0,42.2934,42.3506,42.2553,42.2839,55926.0
2024-07-25 12:00:00,44.36,44.42,44.31,44.36,39251.0,42.2744,42.3315,42.2267,42.2744,39251.0
2024-07-25 12:05:00,44.35,44.42,44.32,44.36,38145.0,42.2648,42.3315,42.2362,42.2744,38145.0
2024-07-25 12:10:00,44.37,44.44,44.35,44.41,32701.0,42.2839,42.3506,42.2648,42.322,32701.0
2024-07-25 12:15:00,44.41,44.49,44.37,44.49,39055.0,42.322,42.3982,42.2839,42.3982,39055.0
2024-07-25 12:20:00,44.48,44.5,44.43,44.48,27090.0,42.3887,42.4078,42.3411,42.3887,27090.0
2024-07-25 12:25:00,44.48,44.51,44.45,44.48,50427.0,42.3887,42.4173,42.3601,42.3887,50427.0
2024-07-25 12:30:00,44.49,44.53,44.44,44.53,50882.0,42.3982,42.4364,42.3506,42.4364,50882.0
2024-07-25 12:35:00,44.54,44.63,44.53,44.6,26474.0,42.4459,42.5317,42.4364,42.5031,26474.0
2024-07-25 12:40:00,44.6,44.66,44.6,44.65,35386.0,42.5031,42.5603,42.5031,42.5507,35386.0
2024-07-25 12:45:00,44.65,44.65,44.57,44.59,35652.0,42.5507,42.5507,42.4745,42.4935,35652.0
2024-07-25 12:50:00,44.59,44.61,44.51,44.55,42813.0,42.4935,42.5126,42.4173,42.4554,42813.0
2024-07-25 12:55:00,44.55,44.57,44.51,44.57,44347.0,42.4554,42.4745,42.4173,42.4745,44347.0
2024-07-25 13:00:00,44.57,44.63,44.55,44.59,31832.0,42.4745,42.5317,42.4554,42.4935,31832.0
2024-07-25 13:05:00,44.58,44.73,44.58,44.73,24968.0,42.484,42.627,42.484,42.627,24968.0
2024-07-25 13:10:00,44.73,44.78,44.59,44.59,62636.0,42.627,42.6746,42.4935,42.4935,62636.0
2024-07-25 13:15:00,44.6,44.6,44.49,44.54,64680.0,42.5031,42.5031,42.3982,42.4459,64680.0
2024-07-25 13:20:00,44.54,44.56,44.45,44.51,37181.0,42.4459,42.465,42.3601,42.4173,37181.0
2024-07-25 13:25:00,44.51,44.53,44.43,44.46,14833.0,42.4173,42.4364,42.3411,42.3697,14833.0
2024-07-25 13:30:00,44.47,44.47,44.39,44.4,61521.0,42.3792,42.3792,42.3029,42.3125,61521.0
2024-07-25 13:35:00,44.4,44.43,44.36,44.37,22726.0,42.3125,42.3411,42.2744,42.2839,22726.0
2024-07-25 13:40:00,44.38,44.39,44.35,44.37,13990.0,42.2934,42.3029,42.2648,42.2839,13990.0
2024-07-25 13:45:00,44.36,44.41,44.34,44.37,21660.0,42.2744,42.322,42.2553,42.2839,21660.0
2024-07-25 13:50:00,44.36,44.39,44.29,44.3,29925.0,42.2744,42.3029,42.2076,42.2172,29925.0
2024-07-25 13:55:00,44.29,44.38,44.28,44.36,58635.0,42.2076,42.2934,42.1981,42.2744,58635.0
2024-07-25 14:00:00,44.33,44.34,44.25,44.26,20126.0,42.2458,42.2553,42.1695,42.1791,20126.0
2024-07-25 14:05:00,44.26,44.29,44.2,44.22,46695.0,42.1791,42.2076,42.1219,42.1409,46695.0
2024-07-25 14:10:00,44.22,44.24,44.14,44.14,63313.0,42.1409,42.16,42.0647,42.0647,63313.0
2024-07-25 14:15:00,44.15,44.17,44.11,44.12,49591.0,42.0742,42.0933,42.0361,42.0456,49591.0
2024-07-25 14:20:00,44.12,44.18,44.11,44.14,59647.0,42.0456,42.1028,42.0361,42.0647,59647.0
2024-07-25 14:25:00,44.15,44.21,44.11,44.14,57272.0,42.0742,42.1314,42.0361,42.0647,57272.0
2024-07-25 14:30:00,44.15,44.25,44.14,44.25,56679.0,42.0742,42.1695,42.0647,42.1695,56679.0
2024-07-25 14:35:00,44.24,44.27,44.19,44.21,70386.0,42.16,42.1886,42.1124,42.1314,70386.0
2024-07-25 14:40:00,44.22,44.25,44.14,44.15,86771.0,42.1409,42.1695,42.0647,42.0742,86771.0
2024-07-25 14:45:00,44.15,44.16,44.03,44.03,74602.0,42.0742,42.0838,41.9599,41.9599,74602.0
2024-07-25 14:50:00,44.03,44.05,43.99,44.02,220307.0,41.9599,41.9789,41.9218,41.9503,220307.0
2024-07-25 14:55:00,44.03,44.15,44.03,44.09,132420.0,41.9599,42.0742,41.9599,42.0171,132420.0
2024-07-25 15:00:00,44.09,44.17,44.09,44.16,62773.0,42.0171,42.0933,42.0171,42.0838,62773.0
2024-07-25 15:05:00,44.16,44.24,44.16,44.21,51781.0,42.0838,42.16,42.0838,42.1314,51781.0
2024-07-25 15:10:00,44.21,44.26,44.19,44.23,34026.0,42.1314,42.1791,42.1124,42.1505,34026.0
2024-07-25 15:15:00,44.23,44.3,44.23,44.26,42040.0,42.1505,42.2172,42.1505,42.1791,42040.0
2024-07-25 15:20:00,44.26,44.26,44.14,44.18,92696.0,42.1791,42.1791,42.0647,42.1028,92696.0
2024-07-25 15:25:00,44.18,44.26,44.16,44.2,104059.0,42.1028,42.1791,42.0838,42.1219,104059.0
2024-07-25 15:30:00,44.2,44.2,44.13,44.13,83873.0,42.1219,42.1219,42.0552,42.0552,83873.0
2024-07-25 15:35:00,44.14,44.15,44.01,44.03,131274.0,42.0647,42.0742,41.9408,41.9599,131274.0
2024-07-25 15:40:00,44.04,44.11,44.03,44.06,131784.0,41.9694,42.0361,41.9599,41.9885,131784.0
2024-07-25 15:45:00,44.06,44.13,44.01,44.13,238280.0,41.9885,42.0552,41.9408,42.0552,238280.0
2024-07-25 15:50:00,44.12,44.2,44.05,44.08,259245.0,42.0456,42.1219,41.9789,42.0075,259245.0
2024-07-25 15:55:00,44.08,44.18,44.06,44.15,1255036.0,42.0075,42.1028,41.9885,42.0742,1255036.0
2024-07-26 09:30:00,44.19,44.64,44.07,44.44,123737.0,42.1124,42.5412,41.998,42.3506,123737.0
2024-07-26 09:35:00,44.43,44.47,44.16,44.18,42096.0,42.3411,42.3792,42.0838,42.1028,42096.0
2024-07-26 09:40:00,44.2,44.22,43.98,44.16,112248.0,42.1219,42.1409,41.9122,42.0838,112248.0
2024-07-26 09:45:00,44.15,44.37,44.1,44.36,52468.0,42.0742,42.2839,42.0266,42.2744,52468.0
2024-07-26 09:50:00,44.38,44.41,44.27,44.41,23912.0,42.2934,42.322,42.1886,42.322,23912.0
2024-07-26 09:55:00,44.42,44.46,44.28,44.32,21850.0,42.3315,42.3697,42.1981,42.2362,21850.0
2024-07-26 10:00:00,44.3,44.49,44.26,44.48,42394.0,42.2172,42.3982,42.1791,42.3887,42394.0
2024-07-26 10:05:00,44.46,44.46,44.3,44.3,42823.0,42.3697,42.3697,42.2172,42.2172,42823.0
2024-07-26 10:10:00,44.3,44.35,44.25,44.29,57499.0,42.2172,42.2648,42.1695,42.2076,57499.0
2024-07-26 10:15:00,44.27,44.44,44.24,44.4,82534.0,42.1886,42.3506,42.16,42.3125,82534.0
2024-07-26 10:20:00,44.4,44.52,44.39,44.52,37640.0,42.3125,42.4268,42.3029,42.4268,37640.0
2024-07-26 10:25:00,44.52,44.63,44.48,44.57,28533.0,42.4268,42.5317,42.3887,42.4745,28533.0
2024-07-26 10:30:00,44.55,44.55,44.32,44.33,30236.0,42.4554,42.4554,42.2362,42.2458,30236.0
2024-07-26 10:35:00,44.33,44.49,44.31,44.49,137805.0,42.2458,42.3982,42.2267,42.3982,137805.0
2024-07-26 10:40:00,44.5,44.57,44.49,44.52,48478.0,42.4078,42.4745,42.3982,42.4268,48478.0
2024-07-26 10:45:00,44.53,44.56,44.51,44.52,46314.0,42.4364,42.465,42.4173,42.4268,46314.0
2024-07-26 10:50:00,44.51,44.51,44.41,44.47,31377.0,42.4173,42.4173,42.322,42.3792,31377.0
2024-07-26 10:55:00,44.46,44.46,44.35,44.41,63242.0,42.3697,42.3697,42.2648,42.322,63242.0
2024-07-26 11:00:00,44.42,44.44,44.35,44.39,27733.0,42.3315,42.3506,42.2648,42.3029,27733.0
2024-07-26 11:05:00,44.39,44.42,44.37,44.4,30245.0,42.3029,42.3315,42.2839,42.3125,30245.0
2024-07-26 11:10:00,44.4,44.43,44.37,44.39,46095.0,42.3125,42.3411,42.2839,42.3029,46095.0
2024-07-26 11:15:00,44.38,44.39,44.35,44.38,31712.0,42.2934,42.3029,42.2648,42.2934,31712.0
2024-07-26 11:20:00,44.38,44.45,44.37,44.39,34593.0,42.2934,42.3601,42.2839,42.3029,34593.0
2024-07-26 11:25:00,44.4,44.4,44.32,44.35,291807.0,42.3125,42.3125,42.2362,42.2648,291807.0
2024-07-26 11:30:00,44.35,44.37,44.27,44.29,114677.0,42.2648,42.2839,42.1886,42.2076,114677.0
2024-07-26 11:35:00,44.28,44.38,44.28,44.36,20008.0,42.1981,42.2934,42.1981,42.2744,20008.0
2024-07-26 11:40:00,44.36,44.44,44.31,44.44,129278.0,42.2744,42.3506,42.2267,42.3506,129278.0
2024-07-26 11:45:00,44.44,44.44,44.31,44.33,139457.0,42.3506,42.3506,42.2267,42.2458,139457.0
2024-07-26 11:50:00,44.33,44.42,44.31,44.4,89965.0,42.2458,42.3315,42.2267,42.3125,89965.0
2024-07-26 11:55:00,44.41,44.49,44.38,44.48,35096.0,42.322,42.3982,42.2934,42.3887,35096.0
2024-07-26 12:00:00,44.48,44.52,44.42,44.42,30099.0,42.3887,42.4268,42.3315,42.3315,30099.0
2024-07-26 12:05:00,44.42,44.52,44.42,44.51,14276.0,42.3315,42.4268,42.3315,42.4173,14276.0
2024-07-26 12:10:00,44.51,44.52,44.43,44.47,16183.0,42.4173,42.4268,42.3411,42.3792,16183.0
2024-07-26 12:15:00,44.47,44.56,44.47,44.52,22496.0,42.3792,42.465,42.3792,42.4268,22496.0
2024-07-26 12:20:00,44.5,44.51,44.44,44.51,23824.0,42.4078,42.4173,42.3506,42.4173,23824.0
2024-07-26 12:25:00,44.51,44.58,44.51,44.57,77901.0,42.4173,42.484,42.4173,42.4745,77901.0
2024-07-26 12:30:00,44.57,44.59,44.48,44.49,126869.0,42.4745,42.4935,42.3887,42.3982,126869.0
2024-07-26 12:35:00,44.48,44.51,44.4,44.5,16883.0,42.3887,42.4173,42.3125,42.4078,16883.0
2024-07-26 12:40:00,44.51,44.55,44.5,44.53,31551.0,42.4173,42.4554,42.4078,42.4364,31551.0
2024-07-26 12:45:00,44.53,44.54,44.48,44.48,14156.0,42.4364,42.4459,42.3887,42.3887,14156.0
2024-07-26 12:50:00,44.48,44.53,44.44,44.52,44517.0,42.3887,42.4364,42.3506,42.4268,44517.0
2024-07-26 12:55:00,44.52,44.55,44.5,44.51,30040.0,42.4268,42.4554,42.4078,42.4173,30040.0
2024-07-26 13:00:00,44.52,44.53,44.48,44.51,22113.0,42.4268,42.4364,42.3887,42.4173,22113.0
2024-07-26 13:05:00,44.5,44.51,44.44,44.44,17478.0,42.4078,42.4173,42.3506,42.3506,17478.0
2024-07-26 13:10:00,44.45,44.46,44.41,44.44,37491.0,42.3601,42.3697,42.322,42.3506,37491.0
2024-07-26 13:15:00,44.45,44.46,44.36,44.37,16371.0,42.3601,42.3697,42.2744,42.2839,16371.0
2024-07-26 13:20:00,44.36,44.44,44.36,44.42,46934.0,42.2744,42.3506,42.2744,42.3315,46934.0
2024-07-26 13:25:00,44.41,44.48,44.39,44.48,78711.0,42.322,42.3887,42.3029,42.3887,78711.0
2024-07-26 13:30:00,44.47,44.47,44.35,44.38,27118.0,42.3792,42.3792,42.2648,42.2934,27118.0
2024-07-26 13:35:00,44.37,44.38,44.3,44.32,94698.0,42.2839,42.2934,42.2172,42.2362,94698.0
2024-07-26 13:40:00,44.31,44.35,44.26,44.32,303516.0,42.2267,42.2648,42.1791,42.2362,303516.0
2024-07-26 13:45:00,44.3,44.38,44.28,44.31,93223.0,42.2172,42.2934,42.1981,42.2267,93223.0
2024-07-26 13:50:00,44.32,44.43,44.31,44.42,226655.0,42.2362,42.3411,42.2267,42.3315,226655.0
2024-07-26 13:55:00,44.42,44.52,44.41,44.48,15391.0,42.3315,42.4268,42.322,42.3887,15391.0
2024-07-26 14:00:00,44.48,44.49,44.44,44.45,22604.0,42.3887,42.3982,42.3506,42.3601,22604.0
2024-07-26 14:05:00,44.44,44.46,44.43,44.45,16434.0,42.3506,42.3697,42.3411,42.3601,16434.0
2024-07-26 14:10:00,44.45,44.58,44.45,44.55,77738.0,42.3601,42.484,42.3601,42.4554,77738.0
2024-07-26 14:15:00,44.57,44.63,44.57,44.59,44403.0,42.4745,42.5317,42.4745,42.4935,44403.0
2024-07-26 14:20:00,44.58,44.59,44.55,44.57,137747.0,42.484,42.4935,42.4554,42.4745,137747.0
2024-07-26 14:25:00,44.58,44.6,44.54,44.54,116739.0,42.484,42.5031,42.4459,42.4459,116739.0
2024-07-26 14:30:00,44.54,44.6,44.52,44.59,25874.0,42.4459,42.5031,42.4268,42.4935,25874.0
2024-07-26 14:35:00,44.6,44.64,44.6,44.6,43041.0,42.5031,42.5412,42.5031,42.5031,43041.0
2024-07-26 14:40:00,44.6,44.6,44.46,44.52,34328.0,42.5031,42.5031,42.3697,42.4268,34328.0
2024-07-26 14:45:00,44.5,44.55,44.48,44.55,28035.0,42.4078,42.4554,42.3887,42.4554,28035.0
2024-07-26 14:50:00,44.56,44.57,44.46,44.46,21408.0,42.465,42.4745,42.3697,42.3697,21408.0
2024-07-26 14:55:00,44.46,44.51,44.46,44.48,18005.0,42.3697,42.4173,42.3697,42.3887,18005.0
2024-07-26 15:00:00,44.48,44.48,44.44,44.46,19892.0,42.3887,42.3887,42.3506,42.3697,19892.0
2024-07-26 15:05:00,44.45,44.48,44.42,44.48,25008.0,42.3601,42.3887,42.3315,42.3887,25008.0
2024-07-26 15:10:00,44.47,44.53,44.46,44.49,30165.0,42.3792,42.4364,42.3697,42.3982,30165.0
2024-07-26 15:15:00,44.49,44.53,44.46,44.51,21580.0,42.3982,42.4364,42.3697,42.4173,21580.0
2024-07-26 15:20:00,44.52,44.56,44.49,44.55,65499.0,42.4268,42.465,42.3982,42.4554,65499.0
2024-07-26 15:25:00,44.56,44.58,44.53,44.55,38377.0,42.465,42.484,42.4364,42.4554,38377.0
2024-07-26 15:30:00,44.55,44.55,44.39,44.43,49893.0,42.4554,42.4554,42.3029,42.3411,49893.0
2024-07-26 15:35:00,44.43,44.45,44.39,44.41,74941.0,42.3411,42.3601,42.3029,42.322,74941.0
2024-07-26 15:40:00,44.43,44.52,44.43,44.52,36288.0,42.3411,42.4268,42.3411,42.4268,36288.0
2024-07-26 15:45:00,44.52,44.54,44.49,44.51,74806.0,42.4268,42.4459,42.3982,42.4173,74806.0
2024-07-26 15:50:00,44.52,44.55,44.41,44.45,97251.0,42.4268,42.4554,42.322,42.3601,97251.0
2024-07-26 15:55:00,44.45,44.5,44.36,44.45,578761.0,42.3601,42.4078,42.2744,42.3601,578761.0
2024-07-29 09:30:00,44.68,44.76,44.39,44.52,97949.0,42.5793,42.6556,42.3029,42.4268,97949.0
2024-07-29 09:35:00,44.51,44.52,44.23,44.28,16372.0,42.4173,42.4268,42.1505,42.1981,16372.0
2024-07-29 09:40:00,44.27,44.42,44.23,44.24,242371.0,42.1886,42.3315,42.1505,42.16,242371.0
2024-07-29 09:45:00,44.26,44.47,44.25,44.31,29603.0,42.1791,42.3792,42.1695,42.2267,29603.0
2024-07-29 09:50:00,44.31,44.37,44.25,44.31,60395.0,42.2267,42.2839,42.1695,42.2267,60395.0
2024-07-29 09:55:00,44.29,44.4,44.28,44.36,10184.0,42.2076,42.3125,42.1981,42.2744,10184.0
2024-07-29 10:00:00,44.38,44.42,44.32,44.38,100096.0,42.2934,42.3315,42.2362,42.2934,100096.0
2024-07-29 10:05:00,44.37,44.46,44.37,44.46,65747.0,42.2839,42.3697,42.2839,42.3697,65747.0
2024-07-29 10:10:00,44.45,44.49,44.4,44.42,15289.0,42.3601,42.3982,42.3125,42.3315,15289.0
2024-07-29 10:15:00,44.41,44.44,44.27,44.28,106010.0,42.322,42.3506,42.1886,42.1981,106010.0
2024-07-29 10:20:00,44.28,44.36,44.28,44.3,29984.0,42.1981,42.2744,42.1981,42.2172,29984.0
2024-07-29 10:25:00,44.31,44.33,44.18,44.22,68491.0,42.2267,42.2458,42.1028,42.1409,68491.0
2024-07-29 10:30:00,44.22,44.26,44.17,44.21,164981.0,42.1409,42.1791,42.0933,42.1314,164981.0
2024-07-29 10:35:00,44.21,44.35,44.13,44.34,25713.0,42.1314,42.2648,42.0552,42.2553,25713.0
2024-07-29 10:40:00,44.33,44.36,44.25,44.31,19552.0,42.2458,42.2744,42.1695,42.2267,19552.0
2024-07-29 10:45:00,44.33,44.33,44.24,44.25,19093.0,42.2458,42.2458,42.16,42.1695,19093.0
2024-07-29 10:50:00,44.26,44.35,44.25,44.34,21663.0,42.1791,42.2648,42.1695,42.2553,21663.0
2024-07-29 10:55:00,44.34,44.36,44.3,44.3,18462.0,42.2553,42.2744,42.2172,42.2172,18462.0
2024-07-29 11:00:00,44.3,44.36,44.27,44.34,109369.0,42.2172,42.2744,42.1886,42.2553,109369.0
2024-07-29 11:05:00,44.34,44.44,44.33,44.44,45958.0,42.2553,42.3506,42.2458,42.3506,45958.0
2024-07-29 11:10:00,44.45,44.49,44.43,44.48,15959.0,42.3601,42.3982,42.3411,42.3887,15959.0
2024-07-29 11:15:00,44.48,44.49,44.39,44.41,27919.0,42.3887,42.3982,42.3029,42.322,27919.0
2024-07-29 11:20:00,44.41,44.53,44.41,44.53,35324.0,42.322,42.4364,42.322,42.4364,35324.0
2024-07-29 11:25:00,44.53,44.53,44.4,44.42,28274.0,42.4364,42.4364,42.3125,42.3315,28274.0
2024-07-29 11:30:00,44.43,44.44,44.31,44.32,24676.0,42.3411,42.3506,42.2267,42.2362,24676.0
2024-07-29 11:35:00,44.32,44.45,44.29,44.44,16735.0,42.2362,42.3601,42.2076,42.3506,16735.0
2024-07-29 11:40:00,44.44,44.44,44.38,44.4,19293.0,42.3506,42.3506,42.2934,42.3125,19293.0
2024-07-29 11:45:00,44.39,44.48,44.36,44.48,34411.0,42.3029,42.3887,42.2744,42.3887,34411.0
2024-07-29 11:50:00,44.48,44.5,44.44,44.47,22302.0,42.3887,42.4078,42.3506,42.3792,22302.0
2024-07-29 11:55:00,44.48,44.55,44.47,44.53,33360.0,42.3887,42.4554,42.3792,42.4364,33360.0
2024-07-29 12:00:00,44.53,44.53,44.43,44.45,35519.0,42.4364,42.4364,42.3411,42.3601,35519.0
2024-07-29 12:05:00,44.45,44.51,44.42,44.49,72728.0,42.3601,42.4173,42.3315,42.3982,72728.0
2024-07-29 12:10:00,44.49,44.51,44.45,44.49,11549.0,42.3982,42.4173,42.3601,42.3982,11549.0
2024-07-29 12:15:00,44.49,44.49,44.38,44.4,25623.0,42.3982,42.3982,42.2934,42.3125,25623.0
2024-07-29 12:20:00,44.4,44.41,44.33,44.38,30221.0,42.3125,42.322,42.2458,42.2934,30221.0
2024-07-29 12:25:00,44.38,44.4,44.33,44.38,127132.0,42.2934,42.3125,42.2458,42.2934,127132.0
2024-07-29 12:30:00,44.38,44.41,44.35,44.38,117870.0,42.2934,42.322,42.2648,42.2934,117870.0
2024-07-29 12:35:00,44.37,44.38,44.31,44.32,38050.0,42.2839,42.2934,42.2267,42.2362,38050.0
2024-07-29 12:40:00,44.33,44.44,44.32,44.43,22641.0,42.2458,42.3506,42.2362,42.3411,22641.0
2024-07-29 12:45:00,44.43,44.46,44.41,44.46,25620.0,42.3411,42.3697,42.322,42.3697,25620.0
2024-07-29 12:50:00,44.46,44.49,44.45,44.48,22459.0,42.3697,42.3982,42.3601,42.3887,22459.0
2024-07-29 12:55:00,44.49,44.5,44.36,44.39,116012.0,42.3982,42.4078,42.2744,42.3029,116012.0
2024-07-29 13:00:00,44.4,44.45,44.37,44.41,115874.0,42.3125,42.3601,42.2839,42.322,115874.0
2024-07-29 13:05:00,44.4,44.47,44.39,44.45,29955.0,42.3125,42.3792,42.3029,42.3601,29955.0
2024-07-29 13:10:00,44.45,44.53,44.45,44.48,97130.0,42.3601,42.4364,42.3601,42.3887,97130.0
2024-07-29 13:15:00,44.49,44.5,44.43,44.46,17194.0,42.3982,42.4078,42.3411,42.3697,17194.0
2024-07-29 13:20:00,44.47,44.47,44.43,44.44,23948.0,42.3792,42.3792,42.3411,42.3506,23948.0
2024-07-29 13:25:00,44.44,44.45,44.4,44.41,11507.0,42.3506,42.3601,42.3125,42.322,11507.0
2024-07-29 13:30:00,44.4,44.45,44.38,44.42,34809.0,42.3125,42.3601,42.2934,42.3315,34809.0
2024-07-29 13:35:00,44.41,44.43,44.37,44.41,13001.0,42.322,42.3411,42.2839,42.322,13001.0
2024-07-29 13:40:00,44.41,44.44,44.4,44.43,6242.0,42.322,42.3506,42.3125,42.3411,6242.0
2024-07-29 13:45:00,44.44,44.45,44.42,44.44,15881.0,42.3506,42.3601,42.3315,42.3506,15881.0
2024-07-29 13:50:00,44.44,44.46,44.41,44.42,15915.0,42.3506,42.3697,42.322,42.3315,15915.0
2024-07-29 13:55:00,44.42,44.52,44.42,44.52,9466.0,42.3315,42.4268,42.3315,42.4268,9466.0
2024-07-29 14:00:00,44.52,44.54,44.45,44.54,20667.0,42.4268,42.4459,42.3601,42.4459,20667.0
2024-07-29 14:05:00,44.54,44.57,44.48,44.49,51813.0,42.4459,42.4745,42.3887,42.3982,51813.0
2024-07-29 14:10:00,44.5,44.5,44.43,44.47,19111.0,42.4078,42.4078,42.3411,42.3792,19111.0
2024-07-29 14:15:00,44.47,44.47,44.42,44.44,26889.0,42.3792,42.3792,42.3315,42.3506,26889.0
2024-07-29 14:20:00,44.44,44.46,44.38,44.41,29642.0,42.3506,42.3697,42.2934,42.322,29642.0
2024-07-29 14:25:00,44.41,44.43,44.4,44.4,54660.0,42.322,42.3411,42.3125,42.3125,54660.0
2024-07-29 14:30:00,44.4,44.42,44.37,44.41,43475.0,42.3125,42.3315,42.2839,42.322,43475.0
2024-07-29 14:35:00,44.41,44.45,44.4,44.43,15265.0,42.322,42.3601,42.3125,42.3411,15265.0
2024-07-29 14:40:00,44.43,44.45,44.41,44.43,20757.0,42.3411,42.3601,42.322,42.3411,20757.0
2024-07-29 14:45:00,44.44,44.45,44.41,44.43,14642.0,42.3506,42.3601,42.322,42.3411,14642.0
2024-07-29 14:50:00,44.43,44.44,44.37,44.4,47337.0,42.3411,42.3506,42.2839,42.3125,47337.0
2024-07-29 14:55:00,44.41,44.46,44.4,44.42,145769.0,42.322,42.3697,42.3125,42.3315,145769.0
2024-07-29 15:00:00,44.41,44.43,44.38,44.4,48885.0,42.322,42.3411,42.2934,42.3125,48885.0
2024-07-29 15:05:00,44.41,44.41,44.34,44.38,47378.0,42.322,42.322,42.2553,42.2934,47378.0
2024-07-29 15:10:00,44.38,44.39,44.34,44.35,27616.0,42.2934,42.3029,42.2553,42.2648,27616.0
2024-07-29 15:15:00,44.35,44.4,44.34,44.4,149923.0,42.2648,42.3125,42.2553,42.3125,149923.0
2024-07-29 15:20:00,44.4,44.4,44.36,44.36,23460.0,42.3125,42.3125,42.2744,42.2744,23460.0
2024-07-29 15:25:00,44.36,44.39,44.34,44.36,32708.0,42.2744,42.3029,42.2553,42.2744,32708.0
2024-07-29 15:30:00,44.37,44.38,44.34,44.37,39656.0,42.2839,42.2934,42.2553,42.2839,39656.0
2024-07-29 15:35:00,44.37,44.39,44.34,44.35,54608.0,42.2839,42.3029,42.2553,42.2648,54608.0
2024-07-29 15:40:00,44.36,44.39,44.34,44.37,38861.0,42.2744,42.3029,42.2553,42.2839,38861.0
2024-07-29 15:45:00,44.36,44.4,44.34,44.39,213007.0,42.2744,42.3125,42.2553,42.3029,213007.0
2024-07-29 15:50:00,44.4,44.4,44.3,44.31,91276.0,42.3125,42.3125,42.2172,42.2267,91276.0
2024-07-29 15:55:00,44.3,44.47,44.29,44.46,807722.0,42.2172,42.3792,42.2076,42.3697,807722.0
2024-07-30 09:30:00,44.8,44.9,44.76,44.84,81641.0,42.6937,42.789,42.6556,42.7318,81641.0
2024-07-30 09:35:00,44.82,44.9,44.79,44.9,17676.0,42.7127,42.789,42.6841,42.789,17676.0
2024-07-30 09:40:00,44.91,44.92,44.82,44.88,31007.0,42.7985,42.808,42.7127,42.7699,31007.0
2024-07-30 09:45:00,44.87,44.97,44.87,44.91,20563.0,42.7604,42.8557,42.7604,42.7985,20563.0
2024-07-30 09:50:00,44.92,44.97,44.9,44.91,137382.0,42.808,42.8557,42.789,42.7985,137382.0
2024-07-30 09:55:00,44.89,45.02,44.85,44.95,128989.0,42.7794,42.9033,42.7413,42.8366,128989.0
2024-07-30 10:00:00,44.95,44.97,44.76,44.76,28155.0,42.8366,42.8557,42.6556,42.6556,28155.0
2024-07-30 10:05:00,44.75,44.87,44.74,44.8,17189.0,42.646,42.7604,42.6365,42.6937,17189.0
2024-07-30 10:10:00,44.8,44.81,44.65,44.65,115152.0,42.6937,42.7032,42.5507,42.5507,115152.0
2024-07-30 10:15:00,44.64,44.66,44.55,44.61,23100.0,42.5412,42.5603,42.4554,42.5126,23100.0
2024-07-30 10:20:00,44.61,44.71,44.61,44.69,17115.0,42.5126,42.6079,42.5126,42.5888,17115.0
2024-07-30 10:25:00,44.7,44.72,44.64,44.7,22632.0,42.5984,42.6174,42.5412,42.5984,22632.0
2024-07-30 10:30:00,44.68,44.75,44.67,44.71,35496.0,42.5793,42.646,42.5698,42.6079,35496.0
2024-07-30 10:35:00,44.72,44.83,44.71,44.8,58224.0,42.6174,42.7223,42.6079,42.6937,58224.0
2024-07-30 10:40:00,44.8,44.8,44.76,44.8,17693.0,42.6937,42.6937,42.6556,42.6937,17693.0
2024-07-30 10:45:00,44.78,44.83,44.78,44.82,52538.0,42.6746,42.7223,42.6746,42.7127,52538.0
2024-07-30 10:50:00,44.82,44.89,44.8,44.82,51764.0,42.7127,42.7794,42.6937,42.7127,51764.0
2024-07-30 10:55:00,44.82,44.84,44.78,44.79,24981.0,42.7127,42.7318,42.6746,42.6841,24981.0
2024-07-30 11:00:00,44.79,44.79,44.68,44.68,30907.0,42.6841,42.6841,42.5793,42.5793,30907.0
2024-07-30 11:05:00,44.68,44.73,44.63,44.69,55342.0,42.5793,42.627,42.5317,42.5888,55342.0
2024-07-30 11:10:00,44.69,44.75,44.63,44.75,55753.0,42.5888,42.646,42.5317,42.646,55753.0
2024-07-30 11:15:00,44.76,44.86,44.75,44.83,14703.0,42.6556,42.7508,42.646,42.7223,14703.0
2024-07-30 11:20:00,44.84,44.86,44.77,44.8,16758.0,42.7318,42.7508,42.6651,42.6937,16758.0
2024-07-30 11:25:00,44.81,44.81,44.69,44.7,16991.0,42.7032,42.7032,42.5888,42.5984,16991.0
2024-07-30 11:30:00,44.7,44.8,44.69,44.8,17717.0,42.5984,42.6937,42.5888,42.6937,17717.0
2024-07-30 11:35:00,44.8,44.84,44.79,44.82,15273.0,42.6937,42.7318,42.6841,42.7127,15273.0
2024-07-30 11:40:00,44.83,44.87,44.77,44.77,13911.0,42.7223,42.7604,42.6651,42.6651,13911.0
2024-07-30 11:45:00,44.77,44.87,44.77,44.87,38640.0,42.6651,42.7604,42.6651,42.7604,38640.0
2024-07-30 11:50:00,44.87,44.88,44.76,44.77,25052.0,42.7604,42.7699,42.6556,42.6651,25052.0
2024-07-30 11:55:00,44.77,44.84,44.77,44.82,11511.0,42.6651,42.7318,42.6651,42.7127,11511.0
2024-07-30 12:00:00,44.83,44.84,44.76,44.77,32004.0,42.7223,42.7318,42.6556,42.6651,32004.0
2024-07-30 12:05:00,44.76,44.81,44.75,44.8,36595.0,42.6556,42.7032,42.646,42.6937,36595.0
2024-07-30 12:10:00,44.8,44.81,44.76,44.76,38610.0,42.6937,42.7032,42.6556,42.6556,38610.0
2024-07-30 12:15:00,44.75,44.76,44.7,44.76,26863.0,42.646,42.6556,42.5984,42.6556,26863.0
2024-07-30 12:20:00,44.75,44.77,44.7,44.71,71542.0,42.646,42.6651,42.5984,42.6079,71542.0
2024-07-30 12:25:00,44.71,44.83,44.7,44.83,69202.0,42.6079,42.7223,42.5984,42.7223,69202.0
2024-07-30 12:30:00,44.84,44.89,44.81,44.82,14309.0,42.7318,42.7794,42.7032,42.7127,14309.0
2024-07-30 12:35:00,44.82,44.85,44.8,44.85,17947.0,42.7127,42.7413,42.6937,42.7413,17947.0
2024-07-30 12:40:00,44.84,44.86,44.8,44.83,14870.0,42.7318,42.7508,42.6937,42.7223,14870.0
2024-07-30 12:45:00,44.84,44.87,44.83,44.85,17503.0,42.7318,42.7604,42.7223,42.7413,17503.0
2024-07-30 12:50:00,44.85,44.85,44.74,44.82,96408.0,42.7413,42.7413,42.6365,42.7127,96408.0
2024-07-30 12:55:00,44.81,44.85,44.76,44.76,73372.0,42.7032,42.7413,42.6556,42.6556,73372.0
2024-07-30 13:00:00,44.76,44.76,44.65,44.72,107650.0,42.6556,42.6556,42.5507,42.6174,107650.0
2024-07-30 13:05:00,44.71,44.78,44.67,44.77,48172.0,42.6079,42.6746,42.5698,42.6651,48172.0
2024-07-30 13:10:00,44.78,44.81,44.78,44.81,38822.0,42.6746,42.7032,42.6746,42.7032,38822.0
2024-07-30 13:15:00,44.8,44.83,44.79,44.83,29395.0,42.6937,42.7223,42.6841,42.7223,29395.0
2024-07-30 13:20:00,44.83,44.84,44.8,44.8,22784.0,42.7223,42.7318,42.6937,42.6937,22784.0
2024-07-30 13:25:00,44.8,44.81,44.75,44.8,136121.0,42.6937,42.7032,42.646,42.6937,136121.0
2024-07-30 13:30:00,44.79,44.83,44.74,44.82,36480.0,42.6841,42.7223,42.6365,42.7127,36480.0
2024-07-30 13:35:00,44.81,44.86,44.78,44.83,18418.0,42.7032,42.7508,42.6746,42.7223,18418.0
2024-07-30 13:40:00,44.84,44.84,44.78,44.8,36972.0,42.7318,42.7318,42.6746,42.6937,36972.0
2024-07-30 13:45:00,44.8,44.86,44.79,44.86,57409.0,42.6937,42.7508,42.6841,42.7508,57409.0
2024-07-30 13:50:00,44.85,44.86,44.84,44.84,17689.0,42.7413,42.7508,42.7318,42.7318,17689.0
2024-07-30 13:55:00,44.84,44.89,44.84,44.89,34795.0,42.7318,42.7794,42.7318,42.7794,34795.0
2024-07-30 14:00:00,44.89,44.9,44.85,44.89,32944.0,42.7794,42.789,42.7413,42.7794,32944.0
2024-07-30 14:05:00,44.9,44.96,44.89,44.93,27632.0,42.789,42.8461,42.7794,42.8176,27632.0
2024-07-30 14:10:00,44.92,44.94,44.85,44.86,98549.0,42.808,42.8271,42.7413,42.7508,98549.0
2024-07-30 14:15:00,44.86,44.94,44.86,44.91,37168.0,42.7508,42.8271,42.7508,42.7985,37168.0
2024-07-30 14:20:00,44.91,44.92,44.88,44.89,34822.0,42.7985,42.808,42.7699,42.7794,34822.0
2024-07-30 14:25:00,44.89,44.9,44.84,44.86,41353.0,42.7794,42.789,42.7318,42.7508,41353.0
2024-07-30 14:30:00,44.86,44.87,44.83,44.84,48856.0,42.7508,42.7604,42.7223,42.7318,48856.0
2024-07-30 14:35:00,44.84,44.85,44.79,44.85,67086.0,42.7318,42.7413,42.6841,42.7413,67086.0
2024-07-30 14:40:00,44.84,44.88,44.81,44.81,24203.0,42.7318,42.7699,42.7032,42.7032,24203.0
2024-07-30 14:45:00,44.81,44.83,44.76,44.79,57574.0,42.7032,42.7223,42.6556,42.6841,57574.0
2024-07-30 14:50:00,44.79,44.83,44.78,44.82,29164.0,42.6841,42.7223,42.6746,42.7127,29164.0
2024-07-30 14:55:00,44.83,44.87,44.8,44.84,49912.0,42.7223,42.7604,42.6937,42.7318,49912.0
2024-07-30 15:00:00,44.84,44.89,44.83,44.87,23696.0,42.7318,42.7794,42.7223,42.7604,23696.0
2024-07-30 15:05:00,44.86,44.9,44.85,44.9,28129.0,42.7508,42.789,42.7413,42.789,28129.0
2024-07-30 15:10:00,44.9,44.93,44.89,44.9,60505.0,42.789,42.8176,42.7794,42.789,60505.0
2024-07-30 15:15:00,44.9,44.94,44.88,44.91,106273.0,42.789,42.8271,42.7699,42.7985,106273.0
2024-07-30 15:20:00,44.91,44.94,44.9,44.91,54744.0,42.7985,42.8271,42.789,42.7985,54744.0
2024-07-30 15:25:00,44.91,44.91,44.88,44.89,47267.0,42.7985,42.7985,42.7699,42.7794,47267.0
2024-07-30 15:30:00,44.89,44.91,44.87,44.88,83646.0,42.7794,42.7985,42.7604,42.7699,83646.0
2024-07-30 15:35:00,44.88,44.95,44.87,44.95,58644.0,42.7699,42.8366,42.7604,42.8366,58644.0
2024-07-30 15:40:00,44.95,44.98,44.9,44.92,80329.0,42.8366,42.8652,42.789,42.808,80329.0
2024-07-30 15:45:00,44.92,45.02,44.91,45.01,152447.0,42.808,42.9033,42.7985,42.8938,152447.0
2024-07-30 15:50:00,45.01,45.07,44.98,44.98,187443.0,42.8938,42.951,42.8652,42.8652,187443.0
2024-07-30 15:55:00,44.98,45.04,44.93,44.94,308842.0,42.8652,42.9224,42.8176,42.8271,308842.0
2024-07-31 09:30:00,45.0,45.11,44.84,45.04,106954.0,42.8843,42.9891,42.7318,42.9224,106954.0
2024-07-31 09:35:00,45.05,45.06,44.84,44.85,32196.0,42.9319,42.9414,42.7318,42.7413,32196.0
2024-07-31 09:40:00,44.85,44.87,44.69,44.84,35432.0,42.7413,42.7604,42.5888,42.7318,35432.0
2024-07-31 09:45:00,44.82,44.97,44.78,44.94,22600.0,42.7127,42.8557,42.6746,42.8271,22600.0
2024-07-31 09:50:00,44.95,44.98,44.82,44.83,33506.0,42.8366,42.8652,42.7127,42.7223,33506.0
2024-07-31 09:55:00,44.84,44.88,44.8,44.88,42136.0,42.7318,42.7699,42.6937,42.7699,42136.0
2024-07-31 10:00:00,44.87,44.96,44.83,44.83,30107.0,42.7604,42.8461,42.7223,42.7223,30107.0
2024-07-31 10:05:00,44.84,44.92,44.82,44.89,43618.0,42.7318,42.808,42.7127,42.7794,43618.0
2024-07-31 10:10:00,44.9,45.02,44.88,44.93,42640.0,42.789,42.9033,42.7699,42.8176,42640.0
2024-07-31 10:15:00,44.92,44.95,44.88,44.91,25945.0,42.808,42.8366,42.7699,42.7985,25945.0
2024-07-31 10:20:00,44.88,44.94,44.81,44.93,32368.0,42.7699,42.8271,42.7032,42.8176,32368.0
2024-07-31 10:25:00,44.93,44.93,44.87,44.92,29006.0,42.8176,42.8176,42.7604,42.808,29006.0
2024-07-31 10:30:00,44.93,45.04,44.91,45.04,31008.0,42.8176,42.9224,42.7985,42.9224,31008.0
2024-07-31 10:35:00,45.04,45.05,44.92,44.96,18637.0,42.9224,42.9319,42.808,42.8461,18637.0
2024-07-31 10:40:00,44.96,45.02,44.94,45.0,21264.0,42.8461,42.9033,42.8271,42.8843,21264.0
2024-07-31 10:45:00,45.0,45.01,44.94,44.97,19645.0,42.8843,42.8938,42.8271,42.8557,19645.0
2024-07-31 10:50:00,44.99,45.0,44.94,44.96,27666.0,42.8747,42.8843,42.8271,42.8461,27666.0
2024-07-31 10:55:00,44.96,45.07,44.94,45.07,51906.0,42.8461,42.951,42.8271,42.951,51906.0
2024-07-31 11:00:00,45.07,45.12,45.06,45.09,25601.0,42.951,42.9986,42.9414,42.97,25601.0
2024-07-31 11:05:00,45.08,45.09,45.02,45.03,27304.0,42.9605,42.97,42.9033,42.9129,27304.0
2024-07-31 11:10:00,45.02,45.05,45.01,45.02,32982.0,42.9033,42.9319,42.8938,42.9033,32982.0
2024-07-31 11:15:00,45.01,45.07,44.95,45.06,14326.0,42.8938,42.951,42.8366,42.9414,14326.0
2024-07-31 11:20:00,45.05,45.11,45.04,45.11,16899.0,42.9319,42.9891,42.9224,42.9891,16899.0
2024-07-31 11:25:00,45.11,45.12,45.01,45.04,70304.0,42.9891,42.9986,42.8938,42.9224,70304.0
2024-07-31 11:30:00,45.04,45.1,45.01,45.1,30734.0,42.9224,42.9796,42.8938,42.9796,30734.0
2024-07-31 11:35:00,45.11,45.15,45.08,45.15,37631.0,42.9891,43.0272,42.9605,43.0272,37631.0
2024-07-31 11:40:00,45.14,45.18,45.12,45.16,15498.0,43.0177,43.0558,42.9986,43.0367,15498.0
2024-07-31 11:45:00,45.16,45.2,45.11,45.12,32639.0,43.0367,43.0749,42.9891,42.9986,32639.0
2024-07-31 11:50:00,45.12,45.15,45.1,45.13,20617.0,42.9986,43.0272,42.9796,43.0082,20617.0
2024-07-31 11:55:00,45.13,45.19,45.09,45.15,123061.0,43.0082,43.0653,42.97,43.0272,123061.0
2024-07-31 12:00:00,45.15,45.22,45.11,45.12,24375.0,43.0272,43.0939,42.9891,42.9986,24375.0
2024-07-31 12:05:00,45.13,45.2,45.12,45.17,22160.0,43.0082,43.0749,42.9986,43.0463,22160.0
2024-07-31 12:10:00,45.16,45.22,45.15,45.18,12614.0,43.0367,43.0939,43.0272,43.0558,12614.0
2024-07-31 12:15:00,45.17,45.22,45.17,45.18,30998.0,43.0463,43.0939,43.0463,43.0558,30998.0
2024-07-31 12:20:00,45.19,45.24,45.18,45.22,17415.0,43.0653,43.113,43.0558,43.0939,17415.0
2024-07-31 12:25:00,45.21,45.25,45.19,45.24,19251.0,43.0844,43.1225,43.0653,43.113,19251.0
2024-07-31 12:30:00,45.23,45.28,45.22,45.25,55667.0,43.1035,43.1511,43.0939,43.1225,55667.0
2024-07-31 12:35:00,45.24,45.28,45.23,45.25,29726.0,43.113,43.1511,43.1035,43.1225,29726.0
2024-07-31 12:40:00,45.25,45.29,45.22,45.27,12426.0,43.1225,43.1606,43.0939,43.1416,12426.0
2024-07-31 12:45:00,45.26,45.28,45.25,45.28,10271.0,43.132,43.1511,43.1225,43.1511,10271.0
2024-07-31 12:50:00,45.27,45.28,45.19,45.23,25257.0,43.1416,43.1511,43.0653,43.1035,25257.0
2024-07-31 12:55:00,45.23,45.23,45.16,45.19,12738.0,43.1035,43.1035,43.0367,43.0653,12738.0
2024-07-31 13:00:00,45.18,45.23,45.17,45.19,12847.0,43.0558,43.1035,43.0463,43.0653,12847.0
2024-07-31 13:05:00,45.18,45.23,45.17,45.17,11835.0,43.0558,43.1035,43.0463,43.0463,11835.0
2024-07-31 13:10:00,45.16,45.18,45.13,45.13,41477.0,43.0367,43.0558,43.0082,43.0082,41477.0
2024-07-31 13:15:00,45.14,45.16,45.11,45.11,77044.0,43.0177,43.0367,42.9891,42.9891,77044.0
2024-07-31 13:20:00,45.11,45.11,45.05,45.07,18076.0,42.9891,42.9891,42.9319,42.951,18076.0
2024-07-31 13:25:00,45.06,45.07,44.99,45.02,19480.0,42.9414,42.951,42.8747,42.9033,19480.0
2024-07-31 13:30:00,45.02,45.02,44.97,45.01,22091.0,42.9033,42.9033,42.8557,42.8938,22091.0
2024-07-31 13:35:00,45.01,45.07,44.97,44.98,77457.0,42.8938,42.951,42.8557,42.8652,77457.0
2024-07-31 13:40:00,44.98,45.01,44.97,44.98,81519.0,42.8652,42.8938,42.8557,42.8652,81519.0
2024-07-31 13:45:00,44.98,45.02,44.96,44.97,131658.0,42.8652,42.9033,42.8461,42.8557,131658.0
2024-07-31 13:50:00,44.97,45.0,44.96,44.98,70537.0,42.8557,42.8843,42.8461,42.8652,70537.0
2024-07-31 13:55:00,44.98,44.99,44.91,44.92,17448.0,42.8652,42.8747,42.7985,42.808,17448.0
2024-07-31 14:00:00,44.93,44.94,44.85,44.9,23331.0,42.8176,42.8271,42.7413,42.789,23331.0
2024-07-31 14:05:00,44.9,44.91,44.86,44.88,26205.0,42.789,42.7985,42.7508,42.7699,26205.0
2024-07-31 14:10:00,44.87,44.99,44.87,44.99,21984.0,42.7604,42.8747,42.7604,42.8747,21984.0
2024-07-31 14:15:00,44.98,45.03,44.97,45.01,34672.0,42.8652,42.9129,42.8557,42.8938,34672.0
2024-07-31 14:20:00,45.0,45.04,44.99,45.01,31136.0,42.8843,42.9224,42.8747,42.8938,31136.0
2024-07-31 14:25:00,45.02,45.02,44.96,44.98,23087.0,42.9033,42.9033,42.8461,42.8652,23087.0
2024-07-31 14:30:00,44.98,45.02,44.94,44.97,31075.0,42.8652,42.9033,42.8271,42.8557,31075.0
2024-07-31 14:35:00,44.97,44.97,44.87,44.96,29521.0,42.8557,42.8557,42.7604,42.8461,29521.0
2024-07-31 14:40:00,44.97,45.1,44.95,45.1,47854.0,42.8557,42.9796,42.8366,42.9796,47854.0
2024-07-31 14:45:00,45.09,45.21,45.09,45.21,100112.0,42.97,43.0844,42.97,43.0844,100112.0
2024-07-31 14:50:00,45.21,45.26,45.19,45.2,42738.0,43.0844,43.132,43.0653,43.0749,42738.0
2024-07-31 14:55:00,45.2,45.29,45.18,45.27,30583.0,43.0749,43.1606,43.0558,43.1416,30583.0
2024-07-31 15:00:00,45.28,45.31,45.21,45.22,43834.0,43.1511,43.1797,43.0844,43.0939,43834.0
2024-07-31 15:05:00,45.23,45.27,45.18,45.19,55710.0,43.1035,43.1416,43.0558,43.0653,55710.0
2024-07-31 15:10:00,45.19,45.2,45.1,45.14,46275.0,43.0653,43.0749,42.9796,43.0177,46275.0
2024-07-31 15:15:00,45.15,45.16,44.93,44.93,37185.0,43.0272,43.0367,42.8176,42.8176,37185.0
2024-07-31 15:20:00,44.92,44.99,44.88,44.89,106823.0,42.808,42.8747,42.7699,42.7794,106823.0
2024-07-31 15:25:00,44.9,44.91,44.83,44.86,92398.0,42.789,42.7985,42.7223,42.7508,92398.0
2024-07-31 15:30:00,44.86,44.89,44.69,44.69,81539.0,42.7508,42.7794,42.5888,42.5888,81539.0
2024-07-31 15:35:00,44.7,44.82,44.69,44.72,54169.0,42.5984,42.7127,42.5888,42.6174,54169.0
2024-07-31 15:40:00,44.72,44.89,44.7,44.88,65413.0,42.6174,42.7794,42.5984,42.7699,65413.0
2024-07-31 15:45:00,44.87,44.93,44.8,44.88,63764.0,42.7604,42.8176,42.6937,42.7699,63764.0
2024-07-31 15:50:00,44.9,44.96,44.77,44.85,286537.0,42.789,42.8461,42.6651,42.7413,286537.0
2024-07-31 15:55:00,44.85,44.92,44.67,44.69,557868.0,42.7413,42.808,42.5698,42.5888,557868.0
2024-08-01 09:30:00,44.76,44.87,44.66,44.69,118977.0,42.6556,42.7604,42.5603,42.5888,118977.0
2024-08-01 09:35:00,44.65,44.73,44.53,44.66,52347.0,42.5507,42.627,42.4364,42.5603,52347.0
2024-08-01 09:40:00,44.66,44.71,44.59,44.65,31894.0,42.5603,42.6079,42.4935,42.5507,31894.0
2024-08-01 09:45:00,44.65,44.68,44.39,44.39,60315.0,42.5507,42.5793,42.3029,42.3029,60315.0
2024-08-01 09:50:00,44.39,44.43,44.27,44.31,196047.0,42.3029,42.3411,42.1886,42.2267,196047.0
2024-08-01 09:55:00,44.3,44.3,44.16,44.19,99441.0,42.2172,42.2172,42.0838,42.1124,99441.0
2024-08-01 10:00:00,44.18,44.34,44.09,44.34,267631.0,42.1028,42.2553,42.0171,42.2553,267631.0
2024-08-01 10:05:00,44.34,44.39,44.21,44.22,67101.0,42.2553,42.3029,42.1314,42.1409,67101.0
2024-08-01 10:10:00,44.23,44.28,44.17,44.24,171659.0,42.1505,42.1981,42.0933,42.16,171659.0
2024-08-01 10:15:00,44.23,44.27,44.2,44.23,113843.0,42.1505,42.1886,42.1219,42.1505,113843.0
2024-08-01 10:20:00,44.23,44.3,44.17,44.3,220651.0,42.1505,42.2172,42.0933,42.2172,220651.0
2024-08-01 10:25:00,44.3,44.3,44.15,44.19,417537.0,42.2172,42.2172,42.0742,42.1124,417537.0
2024-08-01 10:30:00,44.19,44.26,44.03,44.23,755658.0,42.1124,42.1791,41.9599,42.1505,755658.0
2024-08-01 10:35:00,44.21,44.21,44.06,44.07,57748.0,42.1314,42.1314,41.9885,41.998,57748.0
2024-08-01 10:40:00,44.08,44.08,43.99,43.99,57820.0,42.0075,42.0075,41.9218,41.9218,57820.0
2024-08-01 10:45:00,43.99,44.05,43.86,43.87,72177.0,41.9218,41.9789,41.7979,41.8074,72177.0
2024-08-01 10:50:00,43.86,43.91,43.79,43.88,98009.0,41.7979,41.8455,41.7312,41.8169,98009.0
2024-08-01 10:55:00,43.87,43.87,43.75,43.76,38356.0,41.8074,41.8074,41.693,41.7026,38356.0
2024-08-01 11:00:00,43.76,43.83,43.71,43.73,44589.0,41.7026,41.7693,41.6549,41.674,44589.0
2024-08-01 11:05:00,43.73,43.75,43.61,43.62,41616.0,41.674,41.693,41.5596,41.5691,41616.0
2024-08-01 11:10:00,43.61,43.62,43.43,43.45,56773.0,41.5596,41.5691,41.3881,41.4071,56773.0
2024-08-01 11:15:00,43.44,43.61,43.43,43.6,55297.0,41.3976,41.5596,41.3881,41.5501,55297.0
2024-08-01 11:20:00,43.6,43.61,43.51,43.54,78547.0,41.5501,41.5596,41.4643,41.4929,78547.0
2024-08-01 11:25:00,43.54,43.56,43.47,43.51,61178.0,41.4929,41.512,41.4262,41.4643,61178.0
2024-08-01 11:30:00,43.5,43.55,43.49,43.51,90555.0,41.4548,41.5024,41.4453,41.4643,90555.0
2024-08-01 11:35:00,43.5,43.5,43.43,43.5,42392.0,41.4548,41.4548,41.3881,41.4548,42392.0
2024-08-01 11:40:00,43.5,43.68,43.48,43.55,105184.0,41.4548,41.6263,41.4357,41.5024,105184.0
2024-08-01 11:45:00,43.55,43.56,43.46,43.52,73283.0,41.5024,41.512,41.4167,41.4739,73283.0
2024-08-01 11:50:00,43.52,43.7,43.49,43.7,114921.0,41.4739,41.6454,41.4453,41.6454,114921.0
2024-08-01 11:55:00,43.71,43.81,43.7,43.74,50577.0,41.6549,41.7502,41.6454,41.6835,50577.0
2024-08-01 12:00:00,43.74,43.81,43.66,43.8,58034.0,41.6835,41.7502,41.6073,41.7407,58034.0
2024-08-01 12:05:00,43.81,43.9,43.77,43.84,51498.0,41.7502,41.836,41.7121,41.7788,51498.0
2024-08-01 12:10:00,43.83,43.83,43.65,43.75,55248.0,41.7693,41.7693,41.5977,41.693,55248.0
2024-08-01 12:15:00,43.75,43.9,43.75,43.86,40425.0,41.693,41.836,41.693,41.7979,40425.0
2024-08-01 12:20:00,43.85,43.86,43.73,43.77,34493.0,41.7883,41.7979,41.674,41.7121,34493.0
2024-08-01 12:25:00,43.76,43.82,43.74,43.79,38855.0,41.7026,41.7597,41.6835,41.7312,38855.0
2024-08-01 12:30:00,43.78,43.78,43.66,43.66,39042.0,41.7216,41.7216,41.6073,41.6073,39042.0
2024-08-01 12:35:00,43.67,43.67,43.57,43.58,35140.0,41.6168,41.6168,41.5215,41.531,35140.0
2024-08-01 12:40:00,43.57,43.58,43.52,43.54,41169.0,41.5215,41.531,41.4739,41.4929,41169.0
2024-08-01 12:45:00,43.54,43.58,43.37,43.38,75045.0,41.4929,41.531,41.3309,41.3404,75045.0
2024-08-01 12:50:00,43.38,43.38,43.3,43.37,40805.0,41.3404,41.3404,41.2642,41.3309,40805.0
2024-08-01 12:55:00,43.37,43.53,43.36,43.48,51250.0,41.3309,41.4834,41.3214,41.4357,51250.0
2024-08-01 13:00:00,43.48,43.49,43.4,43.41,34486.0,41.4357,41.4453,41.3595,41.369,34486.0
2024-08-01 13:05:00,43.4,43.4,43.34,43.37,43332.0,41.3595,41.3595,41.3023,41.3309,43332.0
2024-08-01 13:10:00,43.38,43.42,43.36,43.37,37016.0,41.3404,41.3786,41.3214,41.3309,37016.0
2024-08-01 13:15:00,43.38,43.38,43.33,43.34,25813.0,41.3404,41.3404,41.2928,41.3023,25813.0
2024-08-01 13:20:00,43.34,43.34,43.3,43.34,42748.0,41.3023,41.3023,41.2642,41.3023,42748.0
2024-08-01 13:25:00,43.34,43.39,43.3,43.35,56585.0,41.3023,41.35,41.2642,41.3118,56585.0
2024-08-01 13:30:00,43.34,43.36,43.32,43.36,42000.0,41.3023,41.3214,41.2833,41.3214,42000.0
2024-08-01 13:35:00,43.35,43.4,43.32,43.36,33078.0,41.3118,41.3595,41.2833,41.3214,33078.0
2024-08-01 13:40:00,43.36,43.37,43.32,43.35,39742.0,41.3214,41.3309,41.2833,41.3118,39742.0
2024-08-01 13:45:00,43.35,43.39,43.33,43.34,40284.0,41.3118,41.35,41.2928,41.3023,40284.0
2024-08-01 13:50:00,43.34,43.47,43.32,43.47,30158.0,41.3023,41.4262,41.2833,41.4262,30158.0
2024-08-01 13:55:00,43.47,43.49,43.42,43.47,37854.0,41.4262,41.4453,41.3786,41.4262,37854.0
2024-08-01 14:00:00,43.46,43.48,43.31,43.32,50033.0,41.4167,41.4357,41.2737,41.2833,50033.0
2024-08-01 14:05:00,43.33,43.39,43.31,43.32,22361.0,41.2928,41.35,41.2737,41.2833,22361.0
2024-08-01 14:10:00,43.32,43.37,43.29,43.37,59300.0,41.2833,41.3309,41.2547,41.3309,59300.0
2024-08-01 14:15:00,43.38,43.4,43.34,43.35,26423.0,41.3404,41.3595,41.3023,41.3118,26423.0
2024-08-01 14:20:00,43.35,43.4,43.34,43.36,31243.0,41.3118,41.3595,41.3023,41.3214,31243.0
2024-08-01 14:25:00,43.36,43.36,43.26,43.33,26936.0,41.3214,41.3214,41.2261,41.2928,26936.0
2024-08-01 14:30:00,43.32,43.34,43.27,43.34,10781.0,41.2833,41.3023,41.2356,41.3023,10781.0
2024-08-01 14:35:00,43.34,43.35,43.3,43.33,28858.0,41.3023,41.3118,41.2642,41.2928,28858.0
2024-08-01 14:40:00,43.33,43.35,43.25,43.25,25267.0,41.2928,41.3118,41.2165,41.2165,25267.0
2024-08-01 14:45:00,43.25,43.27,43.23,43.25,25308.0,41.2165,41.2356,41.1975,41.2165,25308.0
2024-08-01 14:50:00,43.26,43.29,43.23,43.24,31630.0,41.2261,41.2547,41.1975,41.207,31630.0
2024-08-01 14:55:00,43.25,43.3,43.24,43.27,23256.0,41.2165,41.2642,41.207,41.2356,23256.0
2024-08-01 15:00:00,43.26,43.27,43.19,43.23,76579.0,41.2261,41.2356,41.1594,41.1975,76579.0
2024-08-01 15:05:00,43.23,43.24,43.16,43.23,44727.0,41.1975,41.207,41.1308,41.1975,44727.0
2024-08-01 15:10:00,43.23,43.26,43.18,43.2,124223.0,41.1975,41.2261,41.1498,41.1689,124223.0
2024-08-01 15:15:00,43.2,43.26,43.19,43.26,42197.0,41.1689,41.2261,41.1594,41.2261,42197.0
2024-08-01 15:20:00,43.25,43.31,43.25,43.3,38849.0,41.2165,41.2737,41.2165,41.2642,38849.0
2024-08-01 15:25:00,43.3,43.35,43.27,43.32,75526.0,41.2642,41.3118,41.2356,41.2833,75526.0
2024-08-01 15:30:00,43.31,43.39,43.3,43.36,73947.0,41.2737,41.35,41.2642,41.3214,73947.0
2024-08-01 15:35:00,43.36,43.36,43.26,43.28,72478.0,41.3214,41.3214,41.2261,41.2451,72478.0
2024-08-01 15:40:00,43.27,43.28,43.21,43.22,103810.0,41.2356,41.2451,41.1784,41.188,103810.0
2024-08-01 15:45:00,43.21,43.33,43.2,43.33,213192.0,41.1784,41.2928,41.1689,41.2928,213192.0
2024-08-01 15:50:00,43.32,43.42,43.25,43.29,160959.0,41.2833,41.3786,41.2165,41.2547,160959.0
2024-08-01 15:55:00,43.29,43.38,43.28,43.38,530940.0,41.2547,41.3404,41.2451,41.3404,530940.0
2024-08-02 09:30:00,42.62,42.7,41.56,41.59,231451.0,40.6162,40.6924,39.606,39.6346,231451.0
2024-08-02 09:35:00,41.58,41.87,41.58,41.81,101602.0,39.6251,39.9014,39.6251,39.8442,101602.0
2024-08-02 09:40:00,41.81,41.81,41.56,41.69,190291.0,39.8442,39.8442,39.606,39.7299,190291.0
2024-08-02 09:45:00,41.69,42.03,41.63,41.96,97188.0,39.7299,40.0539,39.6727,39.9872,97188.0
2024-08-02 09:50:00,41.96,42.17,41.95,42.01,107471.0,39.9872,40.1873,39.9777,40.0348,107471.0
2024-08-02 09:55:00,41.98,42.03,41.79,41.79,87455.0,40.0063,40.0539,39.8252,39.8252,87455.0
2024-08-02 10:00:00,41.78,42.06,41.7,42.02,143956.0,39.8157,40.0825,39.7394,40.0444,143956.0
2024-08-02 10:05:00,42.03,42.03,41.86,41.87,84062.0,40.0539,40.0539,39.8919,39.9014,84062.0
2024-08-02 10:10:00,41.87,41.93,41.7,41.74,94060.0,39.9014,39.9586,39.7394,39.7775,94060.0
2024-08-02 10:15:00,41.75,41.78,41.52,41.52,57772.0,39.7871,39.8157,39.5679,39.5679,57772.0
2024-08-02 10:20:00,41.52,41.52,41.31,41.33,101268.0,39.5679,39.5679,39.3678,39.3868,101268.0
2024-08-02 10:25:00,41.33,41.46,41.29,41.31,52716.0,39.3868,39.5107,39.3487,39.3678,52716.0
2024-08-02 10:30:00,41.3,41.51,41.29,41.48,88315.0,39.3582,39.5584,39.3487,39.5298,88315.0
2024-08-02 10:35:00,41.48,41.57,41.46,41.52,92750.0,39.5298,39.6155,39.5107,39.5679,92750.0
2024-08-02 10:40:00,41.53,41.61,41.5,41.55,65306.0,39.5774,39.6537,39.5488,39.5965,65306.0
2024-08-02 10:45:00,41.56,41.57,41.45,41.55,62431.0,39.606,39.6155,39.5012,39.5965,62431.0
2024-08-02 10:50:00,41.55,41.6,41.52,41.57,55389.0,39.5965,39.6441,39.5679,39.6155,55389.0
2024-08-02 10:55:00,41.59,41.59,41.41,41.5,61035.0,39.6346,39.6346,39.4631,39.5488,61035.0
2024-08-02 11:00:00,41.51,41.52,41.29,41.31,52674.0,39.5584,39.5679,39.3487,39.3678,52674.0
2024-08-02 11:05:00,41.32,41.4,41.23,41.38,44590.0,39.3773,39.4535,39.2915,39.4345,44590.0
2024-08-02 11:10:00,41.37,41.48,41.36,41.37,52249.0,39.4249,39.5298,39.4154,39.4249,52249.0
2024-08-02 11:15:00,41.36,41.44,41.35,41.38,92610.0,39.4154,39.4916,39.4059,39.4345,92610.0
2024-08-02 11:20:00,41.38,41.39,41.24,41.26,69320.0,39.4345,39.444,39.301,39.3201,69320.0
2024-08-02 11:25:00,41.27,41.32,41.21,41.29,47377.0,39.3296,39.3773,39.2725,39.3487,47377.0
2024-08-02 11:30:00,41.29,41.44,41.28,41.37,50586.0,39.3487,39.4916,39.3392,39.4249,50586.0
2024-08-02 11:35:00,41.37,41.5,41.36,41.48,92757.0,39.4249,39.5488,39.4154,39.5298,92757.0
2024-08-02 11:40:00,41.48,41.6,41.48,41.59,58920.0,39.5298,39.6441,39.5298,39.6346,58920.0
2024-08-02 11:45:00,41.58,41.68,41.57,41.67,59862.0,39.6251,39.7204,39.6155,39.7108,59862.0
2024-08-02 11:50:00,41.67,41.74,41.64,41.66,111980.0,39.7108,39.7775,39.6822,39.7013,111980.0
2024-08-02 11:55:00,41.67,41.72,41.63,41.68,148536.0,39.7108,39.7585,39.6727,39.7204,148536.0
2024-08-02 12:00:00,41.68,41.82,41.66,41.82,62973.0,39.7204,39.8538,39.7013,39.8538,62973.0
2024-08-02 12:05:00,41.82,41.85,41.75,41.83,47804.0,39.8538,39.8824,39.7871,39.8633,47804.0
2024-08-02 12:10:00,41.82,41.93,41.78,41.91,69505.0,39.8538,39.9586,39.8157,39.9395,69505.0
2024-08-02 12:15:00,41.91,41.98,41.91,41.94,65125.0,39.9395,40.0063,39.9395,39.9681,65125.0
2024-08-02 12:20:00,41.95,41.96,41.89,41.9,54577.0,39.9777,39.9872,39.9205,39.93,54577.0
2024-08-02 12:25:00,41.91,42.0,41.85,41.99,59112.0,39.9395,40.0253,39.8824,40.0158,59112.0
2024-08-02 12:30:00,41.98,42.02,41.96,41.99,43562.0,40.0063,40.0444,39.9872,40.0158,43562.0
2024-08-02 12:35:00,42.0,42.0,41.93,42.0,54614.0,40.0253,40.0253,39.9586,40.0253,54614.0
2024-08-02 12:40:00,42.0,42.03,41.96,42.01,41590.0,40.0253,40.0539,39.9872,40.0348,41590.0
2024-08-02 12:45:00,42.01,42.02,41.93,41.98,48268.0,40.0348,40.0444,39.9586,40.0063,48268.0
2024-08-02 12:50:00,41.98,41.99,41.87,41.89,50723.0,40.0063,40.0158,39.9014,39.9205,50723.0
2024-08-02 12:55:00,41.89,42.05,41.88,42.03,94537.0,39.9205,40.073,39.911,40.0539,94537.0
2024-08-02 13:00:00,42.02,42.03,41.89,41.93,151276.0,40.0444,40.0539,39.9205,39.9586,151276.0
2024-08-02 13:05:00,41.93,41.93,41.76,41.8,125754.0,39.9586,39.9586,39.7966,39.8347,125754.0
2024-08-02 13:10:00,41.8,41.87,41.73,41.84,46196.0,39.8347,39.9014,39.768,39.8728,46196.0
2024-08-02 13:15:00,41.85,41.85,41.75,41.79,40117.0,39.8824,39.8824,39.7871,39.8252,40117.0
2024-08-02 13:20:00,41.77,41.78,41.66,41.69,139696.0,39.8061,39.8157,39.7013,39.7299,139696.0
2024-08-02 13:25:00,41.68,41.86,41.68,41.83,40901.0,39.7204,39.8919,39.7204,39.8633,40901.0
2024-08-02 13:30:00,41.83,41.9,41.78,41.89,43186.0,39.8633,39.93,39.8157,39.9205,43186.0
2024-08-02 13:35:00,41.89,41.94,41.87,41.91,67041.0,39.9205,39.9681,39.9014,39.9395,67041.0
2024-08-02 13:40:00,41.91,42.0,41.91,41.99,87851.0,39.9395,40.0253,39.9395,40.0158,87851.0
2024-08-02 13:45:00,41.99,42.02,41.96,41.96,42520.0,40.0158,40.0444,39.9872,39.9872,42520.0
2024-08-02 13:50:00,41.96,41.97,41.84,41.86,32356.0,39.9872,39.9967,39.8728,39.8919,32356.0
2024-08-02 13:55:00,41.85,41.87,41.82,41.83,23110.0,39.8824,39.9014,39.8538,39.8633,23110.0
2024-08-02 14:00:00,41.83,41.83,41.75,41.78,40803.0,39.8633,39.8633,39.7871,39.8157,40803.0
2024-08-02 14:05:00,41.79,41.83,41.77,41.78,40230.0,39.8252,39.8633,39.8061,39.8157,40230.0
2024-08-02 14:10:00,41.77,41.83,41.76,41.82,45868.0,39.8061,39.8633,39.7966,39.8538,45868.0
2024-08-02 14:15:00,41.82,41.85,41.78,41.83,49674.0,39.8538,39.8824,39.8157,39.8633,49674.0
2024-08-02 14:20:00,41.83,41.9,41.82,41.84,31250.0,39.8633,39.93,39.8538,39.8728,31250.0
2024-08-02 14:25:00,41.84,41.87,41.77,41.82,77513.0,39.8728,39.9014,39.8061,39.8538,77513.0
2024-08-02 14:30:00,41.83,41.87,41.81,41.81,31079.0,39.8633,39.9014,39.8442,39.8442,31079.0
2024-08-02 14:35:00,41.81,41.85,41.74,41.84,78738.0,39.8442,39.8824,39.7775,39.8728,78738.0
2024-08-02 14:40:00,41.84,41.93,41.83,41.91,47392.0,39.8728,39.9586,39.8633,39.9395,47392.0
2024-08-02 14:45:00,41.91,41.97,41.83,41.94,94804.0,39.9395,39.9967,39.8633,39.9681,94804.0
2024-08-02 14:50:00,41.94,41.98,41.91,41.91,49697.0,39.9681,40.0063,39.9395,39.9395,49697.0
2024-08-02 14:55:00,41.91,41.93,41.83,41.86,53087.0,39.9395,39.9586,39.8633,39.8919,53087.0
2024-08-02 15:00:00,41.86,41.87,41.81,41.84,54908.0,39.8919,39.9014,39.8442,39.8728,54908.0
2024-08-02 15:05:00,41.85,41.87,41.79,41.8,126114.0,39.8824,39.9014,39.8252,39.8347,126114.0
2024-08-02 15:10:00,41.8,41.8,41.72,41.75,148239.0,39.8347,39.8347,39.7585,39.7871,148239.0
2024-08-02 15:15:00,41.75,41.77,41.7,41.73,39526.0,39.7871,39.8061,39.7394,39.768,39526.0
2024-08-02 15:20:00,41.73,41.75,41.65,41.7,63711.0,39.768,39.7871,39.6918,39.7394,63711.0
2024-08-02 15:25:00,41.71,41.84,41.69,41.83,64032.0,39.749,39.8728,39.7299,39.8633,64032.0
2024-08-02 15:30:00,41.82,41.93,41.81,41.9,122984.0,39.8538,39.9586,39.8442,39.93,122984.0
2024-08-02 15:35:00,41.9,41.98,41.89,41.91,97763.0,39.93,40.0063,39.9205,39.9395,97763.0
2024-08-02 15:40:00,41.91,42.0,41.89,42.0,121163.0,39.9395,40.0253,39.9205,40.0253,121163.0
2024-08-02 15:45:00,42.0,42.02,41.93,41.95,118852.0,40.0253,40.0444,39.9586,39.9777,118852.0
2024-08-02 15:50:00,41.95,42.05,41.94,42.04,199729.0,39.9777,40.073,39.9681,40.0634,199729.0
2024-08-02 15:55:00,42.04,42.16,42.04,42.11,605281.0,40.0634,40.1778,40.0634,40.1301,605281.0
2024-08-05 09:30:00,40.82,40.98,40.29,40.32,256975.0,38.9008,39.0533,38.3957,38.4243,256975.0
2024-08-05 09:35:00,40.34,40.43,40.22,40.37,79627.0,38.4434,38.5291,38.329,38.472,79627.0
2024-08-05 09:40:00,40.37,40.49,40.05,40.16,130062.0,38.472,38.5863,38.167,38.2718,130062.0
2024-08-05 09:45:00,40.15,40.23,40.05,40.14,89624.0,38.2623,38.3385,38.167,38.2528,89624.0
2024-08-05 09:50:00,40.13,40.35,40.0,40.07,99024.0,38.2432,38.4529,38.1193,38.1861,99024.0
2024-08-05 09:55:00,40.04,40.22,39.92,40.08,63291.0,38.1575,38.329,38.0431,38.1956,63291.0
2024-08-05 10:00:00,40.11,40.77,40.09,40.7,71518.0,38.2242,38.8531,38.2051,38.7864,71518.0
2024-08-05 10:05:00,40.66,40.75,40.46,40.47,43006.0,38.7483,38.8341,38.5577,38.5673,43006.0
2024-08-05 10:10:00,40.46,40.66,40.43,40.64,61418.0,38.5577,38.7483,38.5291,38.7293,61418.0
2024-08-05 10:15:00,40.63,40.77,40.51,40.77,42935.0,38.7197,38.8531,38.6054,38.8531,42935.0
2024-08-05 10:20:00,40.74,40.86,40.54,40.58,52612.0,38.8246,38.9389,38.634,38.6721,52612.0
2024-08-05 10:25:00,40.58,40.76,40.56,40.57,42865.0,38.6721,38.8436,38.653,38.6625,42865.0
2024-08-05 10:30:00,40.56,40.87,40.56,40.86,56424.0,38.653,38.9484,38.653,38.9389,56424.0
2024-08-05 10:35:00,40.86,40.9,40.64,40.72,55241.0,38.9389,38.977,38.7293,38.8055,55241.0
2024-08-05 10:40:00,40.72,41.03,40.69,40.98,83484.0,38.8055,39.1009,38.7769,39.0533,83484.0
2024-08-05 10:45:00,41.02,41.05,40.84,40.86,155433.0,39.0914,39.12,38.9199,38.9389,155433.0
2024-08-05 10:50:00,40.87,41.06,40.85,41.0,67994.0,38.9484,39.1295,38.9294,39.0723,67994.0
2024-08-05 10:55:00,41.0,41.04,40.86,40.87,74491.0,39.0723,39.1105,38.9389,38.9484,74491.0
2024-08-05 11:00:00,40.87,40.9,40.75,40.82,80601.0,38.9484,38.977,38.8341,38.9008,80601.0
2024-08-05 11:05:00,40.79,40.97,40.73,40.96,51072.0,38.8722,39.0437,38.815,39.0342,51072.0
2024-08-05 11:10:00,40.95,40.99,40.83,40.87,43520.0,39.0247,39.0628,38.9103,38.9484,43520.0
2024-08-05 11:15:00,40.87,41.06,40.85,41.01,134624.0,38.9484,39.1295,38.9294,39.0819,134624.0
2024-08-05 11:20:00,41.0,41.11,41.0,41.1,57854.0,39.0723,39.1772,39.0723,39.1676,57854.0
2024-08-05 11:25:00,41.11,41.28,41.09,41.19,38448.0,39.1772,39.3392,39.1581,39.2534,38448.0
2024-08-05 11:30:00,41.19,41.38,41.17,41.38,54767.0,39.2534,39.4345,39.2343,39.4345,54767.0
2024-08-05 11:35:00,41.38,41.7,41.38,41.6,89724.0,39.4345,39.7394,39.4345,39.6441,89724.0
2024-08-05 11:40:00,41.58,41.67,41.57,41.64,50127.0,39.6251,39.7108,39.6155,39.6822,50127.0
2024-08-05 11:45:00,41.64,41.65,41.47,41.48,52314.0,39.6822,39.6918,39.5202,39.5298,52314.0
2024-08-05 11:50:00,41.47,41.47,41.37,41.46,38548.0,39.5202,39.5202,39.4249,39.5107,38548.0
2024-08-05 11:55:00,41.45,41.53,41.4,41.5,36861.0,39.5012,39.5774,39.4535,39.5488,36861.0
2024-08-05 12:00:00,41.49,41.6,41.43,41.6,40419.0,39.5393,39.6441,39.4821,39.6441,40419.0
2024-08-05 12:05:00,41.61,41.74,41.57,41.7,31543.0,39.6537,39.7775,39.6155,39.7394,31543.0
2024-08-05 12:10:00,41.7,41.7,41.55,41.65,32304.0,39.7394,39.7394,39.5965,39.6918,32304.0
2024-08-05 12:15:00,41.65,41.69,41.63,41.68,47207.0,39.6918,39.7299,39.6727,39.7204,47207.0
2024-08-05 12:20:00,41.68,41.72,41.65,41.71,28014.0,39.7204,39.7585,39.6918,39.749,28014.0
2024-08-05 12:25:00,41.72,41.83,41.71,41.77,33728.0,39.7585,39.8633,39.749,39.8061,33728.0
2024-08-05 12:30:00,41.76,41.83,41.72,41.81,42126.0,39.7966,39.8633,39.7585,39.8442,42126.0
2024-08-05 12:35:00,41.8,41.82,41.72,41.77,35272.0,39.8347,39.8538,39.7585,39.8061,35272.0
2024-08-05 12:40:00,41.77,41.82,41.69,41.69,45985.0,39.8061,39.8538,39.7299,39.7299,45985.0
2024-08-05 12:45:00,41.69,41.73,41.62,41.64,53389.0,39.7299,39.768,39.6632,39.6822,53389.0
2024-08-05 12:50:00,41.64,41.64,41.58,41.58,31447.0,39.6822,39.6822,39.6251,39.6251,31447.0
2024-08-05 12:55:00,41.57,41.72,41.56,41.68,75768.0,39.6155,39.7585,39.606,39.7204,75768.0
2024-08-05 13:00:00,41.68,41.77,41.59,41.6,48715.0,39.7204,39.8061,39.6346,39.6441,48715.0
2024-08-05 13:05:00,41.61,41.64,41.53,41.56,57511.0,39.6537,39.6822,39.5774,39.606,57511.0
2024-08-05 13:10:00,41.55,41.58,41.44,41.5,46645.0,39.5965,39.6251,39.4916,39.5488,46645.0
2024-08-05 13:15:00,41.51,41.56,41.48,41.52,33524.0,39.5584,39.606,39.5298,39.5679,33524.0
2024-08-05 13:20:00,41.52,41.57,41.49,41.54,44234.0,39.5679,39.6155,39.5393,39.5869,44234.0
2024-08-05 13:25:00,41.54,41.64,41.53,41.59,45958.0,39.5869,39.6822,39.5774,39.6346,45958.0
2024-08-05 13:30:00,41.59,41.68,41.56,41.66,43557.0,39.6346,39.7204,39.606,39.7013,43557.0
2024-08-05 13:35:00,41.66,41.74,41.63,41.7,24890.0,39.7013,39.7775,39.6727,39.7394,24890.0
2024-08-05 13:40:00,41.7,41.79,41.63,41.65,48493.0,39.7394,39.8252,39.6727,39.6918,48493.0
2024-08-05 13:45:00,41.65,41.68,41.6,41.62,29401.0,39.6918,39.7204,39.6441,39.6632,29401.0
2024-08-05 13:50:00,41.61,41.63,41.57,41.57,30747.0,39.6537,39.6727,39.6155,39.6155,30747.0
2024-08-05 13:55:00,41.58,41.59,41.5,41.52,34881.0,39.6251,39.6346,39.5488,39.5679,34881.0
2024-08-05 14:00:00,41.52,41.57,41.46,41.52,38182.0,39.5679,39.6155,39.5107,39.5679,38182.0
2024-08-05 14:05:00,41.52,41.57,41.49,41.5,49555.0,39.5679,39.6155,39.5393,39.5488,49555.0
2024-08-05 14:10:00,41.5,41.51,41.44,41.5,41888.0,39.5488,39.5584,39.4916,39.5488,41888.0
2024-08-05 14:15:00,41.5,41.55,41.48,41.51,25788.0,39.5488,39.5965,39.5298,39.5584,25788.0
2024-08-05 14:20:00,41.51,41.54,41.49,41.5,54849.0,39.5584,39.5869,39.5393,39.5488,54849.0
2024-08-05 14:25:00,41.49,41.57,41.49,41.53,32035.0,39.5393,39.6155,39.5393,39.5774,32035.0
2024-08-05 14:30:00,41.52,41.53,41.42,41.43,28460.0,39.5679,39.5774,39.4726,39.4821,28460.0
2024-08-05 14:35:00,41.43,41.53,41.42,41.48,30886.0,39.4821,39.5774,39.4726,39.5298,30886.0
2024-08-05 14:40:00,41.48,41.57,41.46,41.49,29194.0,39.5298,39.6155,39.5107,39.5393,29194.0
2024-08-05 14:45:00,41.5,41.56,41.46,41.49,132879.0,39.5488,39.606,39.5107,39.5393,132879.0
2024-08-05 14:50:00,41.5,41.59,41.5,41.55,37211.0,39.5488,39.6346,39.5488,39.5965,37211.0
2024-08-05 14:55:00,41.54,41.57,41.46,41.46,38012.0,39.5869,39.6155,39.5107,39.5107,38012.0
2024-08-05 15:00:00,41.47,41.51,41.37,41.4,86617.0,39.5202,39.5584,39.4249,39.4535,86617.0
2024-08-05 15:05:00,41.39,41.43,41.34,41.39,44295.0,39.444,39.4821,39.3963,39.444,44295.0
2024-08-05 15:10:00,41.39,41.4,41.35,41.36,34766.0,39.444,39.4535,39.4059,39.4154,34766.0
2024-08-05 15:15:00,41.35,41.45,41.34,41.45,68641.0,39.4059,39.5012,39.3963,39.5012,68641.0
2024-08-05 15:20:00,41.44,41.47,41.37,41.41,41494.0,39.4916,39.5202,39.4249,39.4631,41494.0
2024-08-05 15:25:00,41.41,41.41,41.33,41.35,58264.0,39.4631,39.4631,39.3868,39.4059,58264.0
2024-08-05 15:30:00,41.35,41.4,41.31,41.34,186106.0,39.4059,39.4535,39.3678,39.3963,186106.0
2024-08-05 15:35:00,41.34,41.36,41.26,41.32,67131.0,39.3963,39.4154,39.3201,39.3773,67131.0
2024-08-05 15:40:00,41.31,41.33,41.25,41.26,88614.0,39.3678,39.3868,39.3106,39.3201,88614.0
2024-08-05 15:45:00,41.25,41.3,41.18,41.2,131161.0,39.3106,39.3582,39.2439,39.2629,131161.0
2024-08-05 15:50:00,41.2,41.35,41.19,41.27,237515.0,39.2629,39.4059,39.2534,39.3296,237515.0
2024-08-05 15:55:00,41.28,41.29,41.16,41.2,632025.0,39.3392,39.3487,39.2248,39.2629,632025.0
2024-08-06 09:30:00,41.25,41.32,40.95,41.28,95074.0,39.3106,39.3773,39.0247,39.3392,95074.0
2024-08-06 09:35:00,41.24,41.46,41.2,41.41,49890.0,39.301,39.5107,39.2629,39.4631,49890.0
2024-08-06 09:40:00,41.41,41.56,41.37,41.52,37410.0,39.4631,39.606,39.4249,39.5679,37410.0
2024-08-06 09:45:00,41.53,41.54,41.32,41.52,108172.0,39.5774,39.5869,39.3773,39.5679,108172.0
2024-08-06 09:50:00,41.52,41.79,41.49,41.72,46635.0,39.5679,39.8252,39.5393,39.7585,46635.0
2024-08-06 09:55:00,41.72,41.77,41.64,41.69,44984.0,39.7585,39.8061,39.6822,39.7299,44984.0
2024-08-06 10:00:00,41.7,41.76,41.6,41.61,54570.0,39.7394,39.7966,39.6441,39.6537,54570.0
2024-08-06 10:05:00,41.61,41.72,41.54,41.66,41946.0,39.6537,39.7585,39.5869,39.7013,41946.0
2024-08-06 10:10:00,41.66,41.74,41.55,41.73,31241.0,39.7013,39.7775,39.5965,39.768,31241.0
2024-08-06 10:15:00,41.73,41.76,41.61,41.66,30561.0,39.768,39.7966,39.6537,39.7013,30561.0
2024-08-06 10:20:00,41.68,41.83,41.67,41.82,63786.0,39.7204,39.8633,39.7108,39.8538,63786.0
2024-08-06 10:25:00,41.82,41.85,41.64,41.66,35063.0,39.8538,39.8824,39.6822,39.7013,35063.0
2024-08-06 10:30:00,41.68,41.7,41.59,41.68,26842.0,39.7204,39.7394,39.6346,39.7204,26842.0
2024-08-06 10:35:00,41.66,41.69,41.56,41.64,38591.0,39.7013,39.7299,39.606,39.6822,38591.0
2024-08-06 10:40:00,41.64,41.85,41.64,41.84,53056.0,39.6822,39.8824,39.6822,39.8728,53056.0
2024-08-06 10:45:00,41.84,41.93,41.82,41.84,29224.0,39.8728,39.9586,39.8538,39.8728,29224.0
2024-08-06 10:50:00,41.84,41.84,41.73,41.75,48714.0,39.8728,39.8728,39.768,39.7871,48714.0
2024-08-06 10:55:00,41.74,41.74,41.58,41.63,23003.0,39.7775,39.7775,39.6251,39.6727,23003.0
2024-08-06 11:00:00,41.62,41.7,41.56,41.66,32485.0,39.6632,39.7394,39.606,39.7013,32485.0
2024-08-06 11:05:00,41.65,41.67,41.58,41.62,36042.0,39.6918,39.7108,39.6251,39.6632,36042.0
2024-08-06 11:10:00,41.62,41.68,41.56,41.67,71443.0,39.6632,39.7204,39.606,39.7108,71443.0
2024-08-06 11:15:00,41.66,41.69,41.57,41.66,45206.0,39.7013,39.7299,39.6155,39.7013,45206.0
2024-08-06 11:20:00,41.66,41.66,41.51,41.54,32858.0,39.7013,39.7013,39.5584,39.5869,32858.0
2024-08-06 11:25:00,41.54,41.64,41.46,41.47,44780.0,39.5869,39.6822,39.5107,39.5202,44780.0
2024-08-06 11:30:00,41.47,41.58,41.45,41.58,30390.0,39.5202,39.6251,39.5012,39.6251,30390.0
2024-08-06 11:35:00,41.58,41.59,41.51,41.56,29569.0,39.6251,39.6346,39.5584,39.606,29569.0
2024-08-06 11:40:00,41.56,41.61,41.55,41.59,28016.0,39.606,39.6537,39.5965,39.6346,28016.0
2024-08-06 11:45:00,41.6,41.65,41.54,41.63,35470.0,39.6441,39.6918,39.5869,39.6727,35470.0
2024-08-06 11:50:00,41.63,41.74,41.63,41.68,44310.0,39.6727,39.7775,39.6727,39.7204,44310.0
2024-08-06 11:55:00,41.67,41.75,41.65,41.75,41208.0,39.7108,39.7871,39.6918,39.7871,41208.0
2024-08-06 12:00:00,41.77,41.87,41.76,41.82,115724.0,39.8061,39.9014,39.7966,39.8538,115724.0
2024-08-06 12:05:00,41.82,41.85,41.78,41.8,74230.0,39.8538,39.8824,39.8157,39.8347,74230.0
2024-08-06 12:10:00,41.8,41.85,41.76,41.84,40622.0,39.8347,39.8824,39.7966,39.8728,40622.0
2024-08-06 12:15:00,41.86,41.89,41.8,41.81,54949.0,39.8919,39.9205,39.8347,39.8442,54949.0
2024-08-06 12:20:00,41.81,41.83,41.74,41.8,65558.0,39.8442,39.8633,39.7775,39.8347,65558.0
2024-08-06 12:25:00,41.79,41.82,41.75,41.8,86166.0,39.8252,39.8538,39.7871,39.8347,86166.0
2024-08-06 12:30:00,41.8,41.81,41.75,41.77,41408.0,39.8347,39.8442,39.7871,39.8061,41408.0
2024-08-06 12:35:00,41.77,41.78,41.68,41.75,73802.0,39.8061,39.8157,39.7204,39.7871,73802.0
2024-08-06 12:40:00,41.75,41.76,41.69,41.71,77453.0,39.7871,39.7966,39.7299,39.749,77453.0
2024-08-06 12:45:00,41.7,41.75,41.67,41.68,36955.0,39.7394,39.7871,39.7108,39.7204,36955.0
2024-08-06 12:50:00,41.68,41.76,41.68,41.76,134432.0,39.7204,39.7966,39.7204,39.7966,134432.0
2024-08-06 12:55:00,41.76,41.8,41.71,41.73,109351.0,39.7966,39.8347,39.749,39.768,109351.0
2024-08-06 13:00:00,41.73,41.85,41.7,41.75,56463.0,39.768,39.8824,39.7394,39.7871,56463.0
2024-08-06 13:05:00,41.75,41.81,41.73,41.79,62361.0,39.7871,39.8442,39.768,39.8252,62361.0
2024-08-06 13:10:00,41.79,41.83,41.74,41.77,38011.0,39.8252,39.8633,39.7775,39.8061,38011.0
2024-08-06 13:15:00,41.77,41.83,41.75,41.81,34904.0,39.8061,39.8633,39.7871,39.8442,34904.0
2024-08-06 13:20:00,41.81,41.85,41.79,41.81,65185.0,39.8442,39.8824,39.8252,39.8442,65185.0
2024-08-06 13:25:00,41.81,41.88,41.81,41.87,30202.0,39.8442,39.911,39.8442,39.9014,30202.0
2024-08-06 13:30:00,41.87,41.9,41.84,41.84,37021.0,39.9014,39.93,39.8728,39.8728,37021.0
2024-08-06 13:35:00,41.85,41.88,41.81,41.87,50776.0,39.8824,39.911,39.8442,39.9014,50776.0
2024-08-06 13:40:00,41.87,41.87,41.8,41.84,37810.0,39.9014,39.9014,39.8347,39.8728,37810.0
2024-08-06 13:45:00,41.84,41.86,41.82,41.84,51179.0,39.8728,39.8919,39.8538,39.8728,51179.0
2024-08-06 13:50:00,41.84,41.95,41.82,41.95,242683.0,39.8728,39.9777,39.8538,39.9777,242683.0
2024-08-06 13:55:00,41.96,41.96,41.91,41.92,67490.0,39.9872,39.9872,39.9395,39.9491,67490.0
2024-08-06 14:00:00,41.92,41.94,41.88,41.9,30314.0,39.9491,39.9681,39.911,39.93,30314.0
2024-08-06 14:05:00,41.9,41.91,41.86,41.86,20678.0,39.93,39.9395,39.8919,39.8919,20678.0
2024-08-06 14:10:00,41.87,41.89,41.85,41.86,16393.0,39.9014,39.9205,39.8824,39.8919,16393.0
2024-08-06 14:15:00,41.86,41.95,41.85,41.94,20084.0,39.8919,39.9777,39.8824,39.9681,20084.0
2024-08-06 14:20:00,41.94,42.0,41.91,41.98,98762.0,39.9681,40.0253,39.9395,40.0063,98762.0
2024-08-06 14:25:00,41.98,42.01,41.95,41.98,31985.0,40.0063,40.0348,39.9777,40.0063,31985.0
2024-08-06 14:30:00,41.98,42.02,41.96,42.0,29171.0,40.0063,40.0444,39.9872,40.0253,29171.0
2024-08-06 14:35:00,41.99,42.05,41.98,41.99,89474.0,40.0158,40.073,40.0063,40.0158,89474.0
2024-08-06 14:40:00,42.0,42.02,41.98,41.98,20316.0,40.0253,40.0444,40.0063,40.0063,20316.0
2024-08-06 14:45:00,42.0,42.01,41.98,42.0,41902.0,40.0253,40.0348,40.0063,40.0253,41902.0
2024-08-06 14:50:00,42.0,42.15,41.99,42.08,62706.0,40.0253,40.1683,40.0158,40.1016,62706.0
2024-08-06 14:55:00,42.08,42.11,41.91,41.92,35562.0,40.1016,40.1301,39.9395,39.9491,35562.0
2024-08-06 15:00:00,41.91,41.94,41.76,41.77,53395.0,39.9395,39.9681,39.7966,39.8061,53395.0
2024-08-06 15:05:00,41.77,41.8,41.63,41.77,62461.0,39.8061,39.8347,39.6727,39.8061,62461.0
2024-08-06 15:10:00,41.77,41.89,41.76,41.87,30420.0,39.8061,39.9205,39.7966,39.9014,30420.0
2024-08-06 15:15:00,41.87,41.88,41.74,41.81,39316.0,39.9014,39.911,39.7775,39.8442,39316.0
2024-08-06 15:20:00,41.81,41.95,41.8,41.95,37619.0,39.8442,39.9777,39.8347,39.9777,37619.0
2024-08-06 15:25:00,41.95,41.97,41.84,41.87,61098.0,39.9777,39.9967,39.8728,39.9014,61098.0
2024-08-06 15:30:00,41.89,41.96,41.85,41.94,47286.0,39.9205,39.9872,39.8824,39.9681,47286.0
2024-08-06 15:35:00,41.93,42.0,41.92,41.97,40377.0,39.9586,40.0253,39.9491,39.9967,40377.0
2024-08-06 15:40:00,41.97,41.99,41.81,41.82,61986.0,39.9967,40.0158,39.8442,39.8538,61986.0
2024-08-06 15:45:00,41.82,41.82,41.68,41.68,79520.0,39.8538,39.8538,39.7204,39.7204,79520.0
2024-08-06 15:50:00,41.69,41.77,41.59,41.65,165220.0,39.7299,39.8061,39.6346,39.6918,165220.0
2024-08-06 15:55:00,41.65,41.69,41.61,41.64,371228.0,39.6918,39.7299,39.6537,39.6822,371228.0
2024-08-07 09:30:00,42.38,42.66,42.25,42.58,117148.0,40.3874,40.6543,40.2636,40.578,117148.0
2024-08-07 09:35:00,42.55,42.67,42.49,42.67,53108.0,40.5495,40.6638,40.4923,40.6638,53108.0
2024-08-07 09:40:00,42.64,42.65,42.34,42.34,44863.0,40.6352,40.6448,40.3493,40.3493,44863.0
2024-08-07 09:45:00,42.37,42.52,42.35,42.38,34575.0,40.3779,40.5209,40.3589,40.3874,34575.0
2024-08-07 09:50:00,42.37,42.54,42.35,42.5,43402.0,40.3779,40.5399,40.3589,40.5018,43402.0
2024-08-07 09:55:00,42.5,42.67,42.5,42.66,28828.0,40.5018,40.6638,40.5018,40.6543,28828.0
2024-08-07 10:00:00,42.66,42.66,42.43,42.44,29379.0,40.6543,40.6543,40.4351,40.4446,29379.0
2024-08-07 10:05:00,42.42,42.5,42.42,42.47,20933.0,40.4256,40.5018,40.4256,40.4732,20933.0
2024-08-07 10:10:00,42.46,42.5,42.38,42.41,29437.0,40.4637,40.5018,40.3874,40.416,29437.0
2024-08-07 10:15:00,42.41,42.42,42.24,42.26,32745.0,40.416,40.4256,40.254,40.2731,32745.0
2024-08-07 10:20:00,42.25,42.32,42.24,42.27,23833.0,40.2636,40.3303,40.254,40.2826,23833.0
2024-08-07 10:25:00,42.27,42.27,42.17,42.19,25695.0,40.2826,40.2826,40.1873,40.2064,25695.0
2024-08-07 10:30:00,42.19,42.22,42.15,42.18,22722.0,40.2064,40.235,40.1683,40.1969,22722.0
2024-08-07 10:35:00,42.18,42.28,42.18,42.21,15587.0,40.1969,40.2922,40.1969,40.2254,15587.0
2024-08-07 10:40:00,42.21,42.24,42.14,42.18,19294.0,40.2254,40.254,40.1587,40.1969,19294.0
2024-08-07 10:45:00,42.19,42.31,42.18,42.18,59391.0,40.2064,40.3207,40.1969,40.1969,59391.0
2024-08-07 10:50:00,42.18,42.18,42.06,42.11,113191.0,40.1969,40.1969,40.0825,40.1301,113191.0
2024-08-07 10:55:00,42.11,42.19,42.1,42.19,26814.0,40.1301,40.2064,40.1206,40.2064,26814.0
2024-08-07 11:00:00,42.19,42.23,42.15,42.18,17747.0,40.2064,40.2445,40.1683,40.1969,17747.0
2024-08-07 11:05:00,42.18,42.24,42.17,42.21,29938.0,40.1969,40.254,40.1873,40.2254,29938.0
2024-08-07 11:10:00,42.22,42.22,42.07,42.09,28435.0,40.235,40.235,40.092,40.1111,28435.0
2024-08-07 11:15:00,42.08,42.13,41.98,41.99,29477.0,40.1016,40.1492,40.0063,40.0158,29477.0
2024-08-07 11:20:00,41.98,42.08,41.97,42.03,25829.0,40.0063,40.1016,39.9967,40.0539,25829.0
2024-08-07 11:25:00,42.02,42.13,42.02,42.1,24595.0,40.0444,40.1492,40.0444,40.1206,24595.0
2024-08-07 11:30:00,42.12,42.12,42.0,42.0,28719.0,40.1397,40.1397,40.0253,40.0253,28719.0
2024-08-07 11:35:00,42.0,42.05,41.99,42.0,14715.0,40.0253,40.073,40.0158,40.0253,14715.0
2024-08-07 11:40:00,41.99,42.06,41.96,41.98,17540.0,40.0158,40.0825,39.9872,40.0063,17540.0
2024-08-07 11:45:00,41.98,41.99,41.87,41.96,32019.0,40.0063,40.0158,39.9014,39.9872,32019.0
2024-08-07 11:50:00,41.96,41.99,41.92,41.93,17963.0,39.9872,40.0158,39.9491,39.9586,17963.0
2024-08-07 11:55:00,41.93,41.95,41.9,41.9,13527.0,39.9586,39.9777,39.93,39.93,13527.0
2024-08-07 12:00:00,41.89,41.92,41.83,41.84,22343.0,39.9205,39.9491,39.8633,39.8728,22343.0
2024-08-07 12:05:00,41.82,41.87,41.81,41.84,20714.0,39.8538,39.9014,39.8442,39.8728,20714.0
2024-08-07 12:10:00,41.83,41.88,41.77,41.88,33575.0,39.8633,39.911,39.8061,39.911,33575.0
2024-08-07 12:15:00,41.86,41.89,41.83,41.88,26334.0,39.8919,39.9205,39.8633,39.911,26334.0
2024-08-07 12:20:00,41.88,41.94,41.85,41.91,23409.0,39.911,39.9681,39.8824,39.9395,23409.0
2024-08-07 12:25:00,41.92,41.96,41.89,41.94,15076.0,39.9491,39.9872,39.9205,39.9681,15076.0
2024-08-07 12:30:00,41.93,41.93,41.89,41.91,9298.0,39.9586,39.9586,39.9205,39.9395,9298.0
2024-08-07 12:35:00,41.91,41.92,41.85,41.9,17854.0,39.9395,39.9491,39.8824,39.93,17854.0
2024-08-07 12:40:00,41.9,41.92,41.83,41.86,25293.0,39.93,39.9491,39.8633,39.8919,25293.0
2024-08-07 12:45:00,41.85,41.87,41.76,41.76,18043.0,39.8824,39.9014,39.7966,39.7966,18043.0
2024-08-07 12:50:00,41.74,41.79,41.68,41.72,24419.0,39.7775,39.8252,39.7204,39.7585,24419.0
2024-08-07 12:55:00,41.72,41.79,41.71,41.73,19003.0,39.7585,39.8252,39.749,39.768,19003.0
2024-08-07 13:00:00,41.74,41.75,41.65,41.68,15558.0,39.7775,39.7871,39.6918,39.7204,15558.0
2024-08-07 13:05:00,41.68,41.7,41.6,41.61,12551.0,39.7204,39.7394,39.6441,39.6537,12551.0
2024-08-07 13:10:00,41.61,41.67,41.55,41.59,30271.0,39.6537,39.7108,39.5965,39.6346,30271.0
2024-08-07 13:15:00,41.59,41.6,41.53,41.57,15148.0,39.6346,39.6441,39.5774,39.6155,15148.0
2024-08-07 13:20:00,41.56,41.65,41.56,41.65,37543.0,39.606,39.6918,39.606,39.6918,37543.0
2024-08-07 13:25:00,41.65,41.73,41.64,41.66,42484.0,39.6918,39.768,39.6822,39.7013,42484.0
2024-08-07 13:30:00,41.66,41.74,41.66,41.74,18937.0,39.7013,39.7775,39.7013,39.7775,18937.0
2024-08-07 13:35:00,41.74,41.81,41.7,41.73,26793.0,39.7775,39.8442,39.7394,39.768,26793.0
2024-08-07 13:40:00,41.74,41.76,41.73,41.74,16808.0,39.7775,39.7966,39.768,39.7775,16808.0
2024-08-07 13:45:00,41.73,41.76,41.6,41.63,23651.0,39.768,39.7966,39.6441,39.6727,23651.0
2024-08-07 13:50:00,41.63,41.69,41.61,41.67,20366.0,39.6727,39.7299,39.6537,39.7108,20366.0
2024-08-07 13:55:00,41.67,41.67,41.57,41.66,17618.0,39.7108,39.7108,39.6155,39.7013,17618.0
2024-08-07 14:00:00,41.65,41.66,41.58,41.59,25852.0,39.6918,39.7013,39.6251,39.6346,25852.0
2024-08-07 14:05:00,41.6,41.6,41.47,41.48,24040.0,39.6441,39.6441,39.5202,39.5298,24040.0
2024-08-07 14:10:00,41.48,41.48,41.39,41.4,24771.0,39.5298,39.5298,39.444,39.4535,24771.0
2024-08-07 14:15:00,41.41,41.45,41.34,41.4,82740.0,39.4631,39.5012,39.3963,39.4535,82740.0
2024-08-07 14:20:00,41.41,41.44,41.39,41.44,28352.0,39.4631,39.4916,39.444,39.4916,28352.0
2024-08-07 14:25:00,41.43,41.48,41.42,41.45,27667.0,39.4821,39.5298,39.4726,39.5012,27667.0
2024-08-07 14:30:00,41.44,41.5,41.41,41.44,24598.0,39.4916,39.5488,39.4631,39.4916,24598.0
2024-08-07 14:35:00,41.45,41.45,41.4,41.41,13846.0,39.5012,39.5012,39.4535,39.4631,13846.0
2024-08-07 14:40:00,41.41,41.5,41.39,41.39,28054.0,39.4631,39.5488,39.444,39.444,28054.0
2024-08-07 14:45:00,41.4,41.44,41.34,41.36,30819.0,39.4535,39.4916,39.3963,39.4154,30819.0
2024-08-07 14:50:00,41.36,41.37,41.33,41.36,11492.0,39.4154,39.4249,39.3868,39.4154,11492.0
2024-08-07 14:55:00,41.34,41.4,41.32,41.36,42976.0,39.3963,39.4535,39.3773,39.4154,42976.0
2024-08-07 15:00:00,41.35,41.51,41.35,41.51,52966.0,39.4059,39.5584,39.4059,39.5584,52966.0
2024-08-07 15:05:00,41.5,41.54,41.44,41.45,38043.0,39.5488,39.5869,39.4916,39.5012,38043.0
2024-08-07 15:10:00,41.45,41.49,41.36,41.37,61784.0,39.5012,39.5393,39.4154,39.4249,61784.0
2024-08-07 15:15:00,41.37,41.45,41.36,41.44,100756.0,39.4249,39.5012,39.4154,39.4916,100756.0
2024-08-07 15:20:00,41.44,41.47,41.4,41.43,80541.0,39.4916,39.5202,39.4535,39.4821,80541.0
2024-08-07 15:25:00,41.43,41.45,41.38,41.44,86771.0,39.4821,39.5012,39.4345,39.4916,86771.0
2024-08-07 15:30:00,41.44,41.5,41.39,41.45,129992.0,39.4916,39.5488,39.444,39.5012,129992.0
2024-08-07 15:35:00,41.45,41.49,41.37,41.37,152017.0,39.5012,39.5393,39.4249,39.4249,152017.0
2024-08-07 15:40:00,41.37,41.38,41.22,41.25,331689.0,39.4249,39.4345,39.282,39.3106,331689.0
2024-08-07 15:45:00,41.25,41.32,41.23,41.32,163753.0,39.3106,39.3773,39.2915,39.3773,163753.0
2024-08-07 15:50:00,41.31,41.33,41.12,41.15,245369.0,39.3678,39.3868,39.1867,39.2153,245369.0
2024-08-07 15:55:00,41.15,41.16,40.99,41.1,511343.0,39.2153,39.2248,39.0628,39.1676,511343.0
2024-08-08 09:30:00,41.45,41.56,41.42,41.54,93564.0,39.5012,39.606,39.4726,39.5869,93564.0
2024-08-08 09:35:00,41.52,41.75,41.51,41.67,59411.0,39.5679,39.7871,39.5584,39.7108,59411.0
2024-08-08 09:40:00,41.67,41.99,41.65,41.85,95231.0,39.7108,40.0158,39.6918,39.8824,95231.0
2024-08-08 09:45:00,41.82,42.02,41.82,41.87,46662.0,39.8538,40.0444,39.8538,39.9014,46662.0
2024-08-08 09:50:00,41.88,42.01,41.83,41.99,51465.0,39.911,40.0348,39.8633,40.0158,51465.0
2024-08-08 09:55:00,41.98,42.02,41.91,42.01,71920.0,40.0063,40.0444,39.9395,40.0348,71920.0
2024-08-08 10:00:00,41.99,42.06,41.97,41.98,77776.0,40.0158,40.0825,39.9967,40.0063,77776.0
2024-08-08 10:05:00,41.99,42.0,41.78,41.8,60429.0,40.0158,40.0253,39.8157,39.8347,60429.0
2024-08-08 10:10:00,41.81,41.91,41.75,41.9,63104.0,39.8442,39.9395,39.7871,39.93,63104.0
2024-08-08 10:15:00,41.89,41.89,41.76,41.81,128211.0,39.9205,39.9205,39.7966,39.8442,128211.0
2024-08-08 10:20:00,41.8,41.87,41.74,41.86,104901.0,39.8347,39.9014,39.7775,39.8919,104901.0
2024-08-08 10:25:00,41.86,42.01,41.85,41.99,48474.0,39.8919,40.0348,39.8824,40.0158,48474.0
2024-08-08 10:30:00,41.98,41.98,41.87,41.96,179017.0,40.0063,40.0063,39.9014,39.9872,179017.0
2024-08-08 10:35:00,41.96,41.99,41.91,41.94,31646.0,39.9872,40.0158,39.9395,39.9681,31646.0
2024-08-08 10:40:00,41.94,41.94,41.82,41.86,33172.0,39.9681,39.9681,39.8538,39.8919,33172.0
2024-08-08 10:45:00,41.87,41.92,41.84,41.89,41430.0,39.9014,39.9491,39.8728,39.9205,41430.0
2024-08-08 10:50:00,41.89,41.91,41.83,41.9,58052.0,39.9205,39.9395,39.8633,39.93,58052.0
2024-08-08 10:55:00,41.9,41.95,41.9,41.94,50290.0,39.93,39.9777,39.93,39.9681,50290.0
2024-08-08 11:00:00,41.94,41.95,41.88,41.95,36551.0,39.9681,39.9777,39.911,39.9777,36551.0
2024-08-08 11:05:00,41.95,42.01,41.94,42.0,65605.0,39.9777,40.0348,39.9681,40.0253,65605.0
2024-08-08 11:10:00,42.0,42.0,41.83,41.84,40077.0,40.0253,40.0253,39.8633,39.8728,40077.0
2024-08-08 11:15:00,41.83,41.86,41.81,41.84,38831.0,39.8633,39.8919,39.8442,39.8728,38831.0
2024-08-08 11:20:00,41.84,41.9,41.83,41.87,32692.0,39.8728,39.93,39.8633,39.9014,32692.0
2024-08-08 11:25:00,41.87,41.94,41.83,41.84,24331.0,39.9014,39.9681,39.8633,39.8728,24331.0
2024-08-08 11:30:00,41.85,41.89,41.8,41.82,20455.0,39.8824,39.9205,39.8347,39.8538,20455.0
2024-08-08 11:35:00,41.81,41.86,41.8,41.8,19626.0,39.8442,39.8919,39.8347,39.8347,19626.0
2024-08-08 11:40:00,41.8,41.81,41.76,41.76,19288.0,39.8347,39.8442,39.7966,39.7966,19288.0
2024-08-08 11:45:00,41.78,41.84,41.76,41.78,91939.0,39.8157,39.8728,39.7966,39.8157,91939.0
2024-08-08 11:50:00,41.79,41.85,41.79,41.82,23588.0,39.8252,39.8824,39.8252,39.8538,23588.0
2024-08-08 11:55:00,41.81,41.83,41.76,41.77,18891.0,39.8442,39.8633,39.7966,39.8061,18891.0
2024-08-08 12:00:00,41.77,41.84,41.73,41.84,17986.0,39.8061,39.8728,39.768,39.8728,17986.0
2024-08-08 12:05:00,41.84,41.9,41.84,41.84,29808.0,39.8728,39.93,39.8728,39.8728,29808.0
2024-08-08 12:10:00,41.84,41.86,41.74,41.79,29371.0,39.8728,39.8919,39.7775,39.8252,29371.0
2024-08-08 12:15:00,41.8,41.8,41.72,41.79,73653.0,39.8347,39.8347,39.7585,39.8252,73653.0
2024-08-08 12:20:00,41.8,41.82,41.79,41.8,60045.0,39.8347,39.8538,39.8252,39.8347,60045.0
2024-08-08 12:25:00,41.8,41.84,41.8,41.83,39511.0,39.8347,39.8728,39.8347,39.8633,39511.0
2024-08-08 12:30:00,41.83,41.83,41.77,41.78,23880.0,39.8633,39.8633,39.8061,39.8157,23880.0
2024-08-08 12:35:00,41.79,41.79,41.69,41.72,24531.0,39.8252,39.8252,39.7299,39.7585,24531.0
2024-08-08 12:40:00,41.72,41.76,41.71,41.75,19826.0,39.7585,39.7966,39.749,39.7871,19826.0
2024-08-08 12:45:00,41.75,41.82,41.74,41.8,23221.0,39.7871,39.8538,39.7775,39.8347,23221.0
2024-08-08 12:50:00,41.8,41.84,41.78,41.81,26928.0,39.8347,39.8728,39.8157,39.8442,26928.0
2024-08-08 12:55:00,41.82,41.83,41.8,41.8,25093.0,39.8538,39.8633,39.8347,39.8347,25093.0
2024-08-08 13:00:00,41.8,41.82,41.73,41.73,29041.0,39.8347,39.8538,39.768,39.768,29041.0
2024-08-08 13:05:00,41.74,41.81,41.69,41.81,23281.0,39.7775,39.8442,39.7299,39.8442,23281.0
2024-08-08 13:10:00,41.8,41.9,41.8,41.9,23347.0,39.8347,39.93,39.8347,39.93,23347.0
2024-08-08 13:15:00,41.89,41.96,41.89,41.96,17358.0,39.9205,39.9872,39.9205,39.9872,17358.0
2024-08-08 13:20:00,41.96,42.0,41.95,41.97,26033.0,39.9872,40.0253,39.9777,39.9967,26033.0
2024-08-08 13:25:00,41.96,42.01,41.96,42.01,16651.0,39.9872,40.0348,39.9872,40.0348,16651.0
2024-08-08 13:30:00,42.0,42.08,42.0,42.04,44352.0,40.0253,40.1016,40.0253,40.0634,44352.0
2024-08-08 13:35:00,42.03,42.03,41.95,41.99,37705.0,40.0539,40.0539,39.9777,40.0158,37705.0
2024-08-08 13:40:00,41.99,42.07,41.98,41.98,36832.0,40.0158,40.092,40.0063,40.0063,36832.0
2024-08-08 13:45:00,41.98,42.0,41.94,41.96,39763.0,40.0063,40.0253,39.9681,39.9872,39763.0
2024-08-08 13:50:00,41.96,42.0,41.95,41.98,78800.0,39.9872,40.0253,39.9777,40.0063,78800.0
2024-08-08 13:55:00,41.98,41.99,41.94,41.95,20235.0,40.0063,40.0158,39.9681,39.9777,20235.0
2024-08-08 14:00:00,41.94,42.0,41.93,42.0,40306.0,39.9681,40.0253,39.9586,40.0253,40306.0
2024-08-08 14:05:00,42.0,42.03,41.99,42.01,15042.0,40.0253,40.0539,40.0158,40.0348,15042.0
2024-08-08 14:10:00,42.01,42.03,41.98,41.98,10515.0,40.0348,40.0539,40.0063,40.0063,10515.0
2024-08-08 14:15:00,41.98,42.03,41.98,42.03,30209.0,40.0063,40.0539,40.0063,40.0539,30209.0
2024-08-08 14:20:00,42.03,42.09,42.02,42.07,25980.0,40.0539,40.1111,40.0444,40.092,25980.0
2024-08-08 14:25:00,42.07,42.09,41.97,42.0,18978.0,40.092,40.1111,39.9967,40.0253,18978.0
2024-08-08 14:30:00,41.99,42.07,41.99,42.05,12719.0,40.0158,40.092,40.0158,40.073,12719.0
2024-08-08 14:35:00,42.04,42.04,41.97,41.97,17128.0,40.0634,40.0634,39.9967,39.9967,17128.0
2024-08-08 14:40:00,41.97,42.0,41.92,41.99,21104.0,39.9967,40.0253,39.9491,40.0158,21104.0
2024-08-08 14:45:00,41.98,42.04,41.97,42.02,24808.0,40.0063,40.0634,39.9967,40.0444,24808.0
2024-08-08 14:50:00,42.02,42.05,41.98,42.01,20510.0,40.0444,40.073,40.0063,40.0348,20510.0
2024-08-08 14:55:00,42.02,42.09,42.02,42.05,12590.0,40.0444,40.1111,40.0444,40.073,12590.0
2024-08-08 15:00:00,42.06,42.13,42.04,42.09,36514.0,40.0825,40.1492,40.0634,40.1111,36514.0
2024-08-08 15:05:00,42.08,42.17,42.07,42.15,23735.0,40.1016,40.1873,40.092,40.1683,23735.0
2024-08-08 15:10:00,42.14,42.17,42.14,42.16,42188.0,40.1587,40.1873,40.1587,40.1778,42188.0
2024-08-08 15:15:00,42.15,42.17,42.13,42.14,35294.0,40.1683,40.1873,40.1492,40.1587,35294.0
2024-08-08 15:20:00,42.15,42.22,42.13,42.18,71910.0,40.1683,40.235,40.1492,40.1969,71910.0
2024-08-08 15:25:00,42.18,42.19,42.13,42.18,153229.0,40.1969,40.2064,40.1492,40.1969,153229.0
2024-08-08 15:30:00,42.18,42.2,42.05,42.09,98595.0,40.1969,40.2159,40.073,40.1111,98595.0
2024-08-08 15:35:00,42.1,42.1,42.02,42.05,45028.0,40.1206,40.1206,40.0444,40.073,45028.0
2024-08-08 15:40:00,42.05,42.23,42.05,42.23,51866.0,40.073,40.2445,40.073,40.2445,51866.0
2024-08-08 15:45:00,42.22,42.25,42.18,42.21,57553.0,40.235,40.2636,40.1969,40.2254,57553.0
2024-08-08 15:50:00,42.21,42.23,42.03,42.11,127826.0,40.2254,40.2445,40.0539,40.1301,127826.0
2024-08-08 15:55:00,42.11,42.12,42.04,42.08,308655.0,40.1301,40.1397,40.0634,40.1016,308655.0
2024-08-09 09:30:00,41.54,41.72,41.53,41.59,106166.0,40.0823,40.2559,40.0726,40.1305,106166.0
2024-08-09 09:35:00,41.6,41.7,41.58,41.62,30719.0,40.1402,40.2366,40.1209,40.1594,30719.0
2024-08-09 09:40:00,41.62,41.65,41.54,41.61,31985.0,40.1594,40.1884,40.0823,40.1498,31985.0
2024-08-09 09:45:00,41.59,41.68,41.46,41.5,42436.0,40.1305,40.2173,40.0051,40.0437,42436.0
2024-08-09 09:50:00,41.5,41.6,41.48,41.55,57035.0,40.0437,40.1402,40.0244,40.0919,57035.0
2024-08-09 09:55:00,41.55,41.57,41.48,41.57,47239.0,40.0919,40.1112,40.0244,40.1112,47239.0
2024-08-09 10:00:00,41.58,41.66,41.53,41.66,59793.0,40.1209,40.198,40.0726,40.198,59793.0
2024-08-09 10:05:00,41.67,41.72,41.53,41.55,32105.0,40.2077,40.2559,40.0726,40.0919,32105.0
2024-08-09 10:10:00,41.53,41.72,41.53,41.68,13912.0,40.0726,40.2559,40.0726,40.2173,13912.0
2024-08-09 10:15:00,41.69,41.72,41.59,41.64,27214.0,40.227,40.2559,40.1305,40.1787,27214.0
2024-08-09 10:20:00,41.64,41.68,41.6,41.66,21776.0,40.1787,40.2173,40.1402,40.198,21776.0
2024-08-09 10:25:00,41.66,41.69,41.63,41.63,20922.0,40.198,40.227,40.1691,40.1691,20922.0
2024-08-09 10:30:00,41.63,41.63,41.51,41.53,20750.0,40.1691,40.1691,40.0533,40.0726,20750.0
2024-08-09 10:35:00,41.54,41.59,41.49,41.59,23288.0,40.0823,40.1305,40.034,40.1305,23288.0
2024-08-09 10:40:00,41.59,41.69,41.59,41.63,27242.0,40.1305,40.227,40.1305,40.1691,27242.0
2024-08-09 10:45:00,41.64,41.7,41.63,41.68,21801.0,40.1787,40.2366,40.1691,40.2173,21801.0
2024-08-09 10:50:00,41.67,41.71,41.6,41.62,32802.0,40.2077,40.2463,40.1402,40.1594,32802.0
2024-08-09 10:55:00,41.62,41.69,41.59,41.62,22579.0,40.1594,40.227,40.1305,40.1594,22579.0
2024-08-09 11:00:00,41.61,41.65,41.59,41.62,21883.0,40.1498,40.1884,40.1305,40.1594,21883.0
2024-08-09 11:05:00,41.62,41.72,41.6,41.68,21971.0,40.1594,40.2559,40.1402,40.2173,21971.0
2024-08-09 11:10:00,41.68,41.69,41.64,41.64,100834.0,40.2173,40.227,40.1787,40.1787,100834.0
2024-08-09 11:15:00,41.65,41.69,41.62,41.68,33343.0,40.1884,40.227,40.1594,40.2173,33343.0
2024-08-09 11:20:00,41.66,41.66,41.58,41.61,27212.0,40.198,40.198,40.1209,40.1498,27212.0
2024-08-09 11:25:00,41.61,41.63,41.52,41.52,23307.0,40.1498,40.1691,40.063,40.063,23307.0
2024-08-09 11:30:00,41.51,41.58,41.5,41.57,25397.0,40.0533,40.1209,40.0437,40.1112,25397.0
2024-08-09 11:35:00,41.57,41.61,41.56,41.61,35642.0,40.1112,40.1498,40.1016,40.1498,35642.0
2024-08-09 11:40:00,41.61,41.63,41.53,41.58,25708.0,40.1498,40.1691,40.0726,40.1209,25708.0
2024-08-09 11:45:00,41.55,41.62,41.55,41.58,11280.0,40.0919,40.1594,40.0919,40.1209,11280.0
2024-08-09 11:50:00,41.57,41.57,41.5,41.5,72973.0,40.1112,40.1112,40.0437,40.0437,72973.0
2024-08-09 11:55:00,41.5,41.51,41.44,41.48,105241.0,40.0437,40.0533,39.9858,40.0244,105241.0
2024-08-09 12:00:00,41.47,41.49,41.45,41.46,24025.0,40.0147,40.034,39.9954,40.0051,24025.0
2024-08-09 12:05:00,41.46,41.5,41.44,41.46,39004.0,40.0051,40.0437,39.9858,40.0051,39004.0
2024-08-09 12:10:00,41.46,41.48,41.42,41.43,33205.0,40.0051,40.0244,39.9665,39.9761,33205.0
2024-08-09 12:15:00,41.43,41.48,41.43,41.44,27429.0,39.9761,40.0244,39.9761,39.9858,27429.0
2024-08-09 12:20:00,41.44,41.46,41.41,41.42,32779.0,39.9858,40.0051,39.9568,39.9665,32779.0
2024-08-09 12:25:00,41.42,41.48,41.41,41.47,19074.0,39.9665,40.0244,39.9568,40.0147,19074.0
2024-08-09 12:30:00,41.47,41.49,41.45,41.46,39603.0,40.0147,40.034,39.9954,40.0051,39603.0
2024-08-09 12:35:00,41.46,41.5,41.45,41.5,34146.0,40.0051,40.0437,39.9954,40.0437,34146.0
2024-08-09 12:40:00,41.5,41.52,41.49,41.52,21484.0,40.0437,40.063,40.034,40.063,21484.0
2024-08-09 12:45:00,41.52,41.52,41.44,41.44,52416.0,40.063,40.063,39.9858,39.9858,52416.0
2024-08-09 12:50:00,41.44,41.54,41.42,41.43,66564.0,39.9858,40.0823,39.9665,39.9761,66564.0
2024-08-09 12:55:00,41.43,41.5,41.43,41.5,22265.0,39.9761,40.0437,39.9761,40.0437,22265.0
2024-08-09 13:00:00,41.5,41.57,41.5,41.54,23794.0,40.0437,40.1112,40.0437,40.0823,23794.0
2024-08-09 13:05:00,41.54,41.56,41.52,41.55,20443.0,40.0823,40.1016,40.063,40.0919,20443.0
2024-08-09 13:10:00,41.56,41.6,41.55,41.6,19300.0,40.1016,40.1402,40.0919,40.1402,19300.0
2024-08-09 13:15:00,41.6,41.65,41.59,41.6,15173.0,40.1402,40.1884,40.1305,40.1402,15173.0
2024-08-09 13:20:00,41.61,41.65,41.56,41.58,18138.0,40.1498,40.1884,40.1016,40.1209,18138.0
2024-08-09 13:25:00,41.59,41.66,41.58,41.66,25418.0,40.1305,40.198,40.1209,40.198,25418.0
2024-08-09 13:30:00,41.65,41.67,41.61,41.66,30383.0,40.1884,40.2077,40.1498,40.198,30383.0
2024-08-09 13:35:00,41.66,41.67,41.64,41.64,9093.0,40.198,40.2077,40.1787,40.1787,9093.0
2024-08-09 13:40:00,41.65,41.65,41.53,41.55,39657.0,40.1884,40.1884,40.0726,40.0919,39657.0
2024-08-09 13:45:00,41.55,41.6,41.54,41.56,15670.0,40.0919,40.1402,40.0823,40.1016,15670.0
2024-08-09 13:50:00,41.57,41.57,41.49,41.54,39610.0,40.1112,40.1112,40.034,40.0823,39610.0
2024-08-09 13:55:00,41.54,41.55,41.5,41.51,13558.0,40.0823,40.0919,40.0437,40.0533,13558.0
2024-08-09 14:00:00,41.51,41.54,41.47,41.49,19349.0,40.0533,40.0823,40.0147,40.034,19349.0
2024-08-09 14:05:00,41.5,41.57,41.49,41.56,9436.0,40.0437,40.1112,40.034,40.1016,9436.0
2024-08-09 14:10:00,41.57,41.58,41.51,41.54,27429.0,40.1112,40.1209,40.0533,40.0823,27429.0
2024-08-09 14:15:00,41.55,41.55,41.5,41.54,23897.0,40.0919,40.0919,40.0437,40.0823,23897.0
2024-08-09 14:20:00,41.55,41.55,41.52,41.54,14198.0,40.0919,40.0919,40.063,40.0823,14198.0
2024-08-09 14:25:00,41.54,41.57,41.53,41.54,12501.0,40.0823,40.1112,40.0726,40.0823,12501.0
2024-08-09 14:30:00,41.53,41.54,41.47,41.48,18621.0,40.0726,40.0823,40.0147,40.0244,18621.0
2024-08-09 14:35:00,41.48,41.52,41.45,41.51,25800.0,40.0244,40.063,39.9954,40.0533,25800.0
2024-08-09 14:40:00,41.51,41.56,41.5,41.55,22048.0,40.0533,40.1016,40.0437,40.0919,22048.0
2024-08-09 14:45:00,41.55,41.61,41.54,41.57,17494.0,40.0919,40.1498,40.0823,40.1112,17494.0
2024-08-09 14:50:00,41.56,41.57,41.52,41.54,21715.0,40.1016,40.1112,40.063,40.0823,21715.0
2024-08-09 14:55:00,41.55,41.58,41.52,41.58,40074.0,40.0919,40.1209,40.063,40.1209,40074.0
2024-08-09 15:00:00,41.58,41.59,41.54,41.56,14292.0,40.1209,40.1305,40.0823,40.1016,14292.0
2024-08-09 15:05:00,41.56,41.59,41.55,41.58,18598.0,40.1016,40.1305,40.0919,40.1209,18598.0
2024-08-09 15:10:00,41.58,41.6,41.57,41.58,14228.0,40.1209,40.1402,40.1112,40.1209,14228.0
2024-08-09 15:15:00,41.58,41.6,41.58,41.59,12840.0,40.1209,40.1402,40.1209,40.1305,12840.0
2024-08-09 15:20:00,41.59,41.62,41.58,41.6,32360.0,40.1305,40.1594,40.1209,40.1402,32360.0
2024-08-09 15:25:00,41.59,41.63,41.56,41.59,69069.0,40.1305,40.1691,40.1016,40.1305,69069.0
2024-08-09 15:30:00,41.6,41.65,41.59,41.64,45448.0,40.1402,40.1884,40.1305,40.1787,45448.0
2024-08-09 15:35:00,41.64,41.66,41.54,41.55,89750.0,40.1787,40.198,40.0823,40.0919,89750.0
2024-08-09 15:40:00,41.55,41.57,41.54,41.55,72937.0,40.0919,40.1112,40.0823,40.0919,72937.0
2024-08-09 15:45:00,41.55,41.58,41.53,41.58,59674.0,40.0919,40.1209,40.0726,40.1209,59674.0
2024-08-09 15:50:00,41.58,41.6,41.53,41.55,201478.0,40.1209,40.1402,40.0726,40.0919,201478.0
2024-08-09 15:55:00,41.55,41.62,41.51,41.56,592252.0,40.0919,40.1594,40.0533,40.1016,592252.0
2024-08-12 09:30:00,41.82,42.34,41.82,42.28,137742.0,40.3524,40.8542,40.3524,40.7963,137742.0
2024-08-12 09:35:00,42.24,42.29,42.02,42.02,54473.0,40.7577,40.8059,40.5454,40.5454,54473.0
2024-08-12 09:40:00,42.0,42.04,41.76,41.77,33527.0,40.5261,40.5647,40.2945,40.3042,33527.0
2024-08-12 09:45:00,41.76,41.83,41.64,41.65,55328.0,40.2945,40.3621,40.1787,40.1884,55328.0
2024-08-12 09:50:00,41.66,41.73,41.61,41.63,33032.0,40.198,40.2656,40.1498,40.1691,33032.0
2024-08-12 09:55:00,41.62,41.64,41.5,41.61,59768.0,40.1594,40.1787,40.0437,40.1498,59768.0
2024-08-12 10:00:00,41.6,41.67,41.53,41.64,53449.0,40.1402,40.2077,40.0726,40.1787,53449.0
2024-08-12 10:05:00,41.62,41.73,41.61,41.73,31436.0,40.1594,40.2656,40.1498,40.2656,31436.0
2024-08-12 10:10:00,41.73,41.9,41.71,41.87,51994.0,40.2656,40.4296,40.2463,40.4007,51994.0
2024-08-12 10:15:00,41.87,41.87,41.77,41.83,49048.0,40.4007,40.4007,40.3042,40.3621,49048.0
2024-08-12 10:20:00,41.83,41.83,41.75,41.82,16797.0,40.3621,40.3621,40.2849,40.3524,16797.0
2024-08-12 10:25:00,41.82,41.91,41.79,41.82,33518.0,40.3524,40.4393,40.3235,40.3524,33518.0
2024-08-12 10:30:00,41.82,41.84,41.78,41.81,37095.0,40.3524,40.3717,40.3138,40.3428,37095.0
2024-08-12 10:35:00,41.8,41.82,41.77,41.78,17807.0,40.3331,40.3524,40.3042,40.3138,17807.0
2024-08-12 10:40:00,41.79,41.82,41.7,41.71,22429.0,40.3235,40.3524,40.2366,40.2463,22429.0
2024-08-12 10:45:00,41.71,41.76,41.69,41.71,14870.0,40.2463,40.2945,40.227,40.2463,14870.0
2024-08-12 10:50:00,41.7,41.75,41.67,41.68,28052.0,40.2366,40.2849,40.2077,40.2173,28052.0
2024-08-12 10:55:00,41.69,41.77,41.69,41.75,17756.0,40.227,40.3042,40.227,40.2849,17756.0
2024-08-12 11:00:00,41.76,41.76,41.63,41.63,20327.0,40.2945,40.2945,40.1691,40.1691,20327.0
2024-08-12 11:05:00,41.62,41.67,41.61,41.62,22318.0,40.1594,40.2077,40.1498,40.1594,22318.0
2024-08-12 11:10:00,41.63,41.65,41.58,41.59,24689.0,40.1691,40.1884,40.1209,40.1305,24689.0
2024-08-12 11:15:00,41.59,41.62,41.5,41.53,33998.0,40.1305,40.1594,40.0437,40.0726,33998.0
2024-08-12 11:20:00,41.54,41.57,41.42,41.42,27290.0,40.0823,40.1112,39.9665,39.9665,27290.0
2024-08-12 11:25:00,41.42,41.46,41.37,41.42,33006.0,39.9665,40.0051,39.9182,39.9665,33006.0
2024-08-12 11:30:00,41.41,41.41,41.33,41.41,36797.0,39.9568,39.9568,39.8796,39.9568,36797.0
2024-08-12 11:35:00,41.4,41.41,41.34,41.35,19672.0,39.9472,39.9568,39.8893,39.8989,19672.0
2024-08-12 11:40:00,41.34,41.41,41.32,41.41,23960.0,39.8893,39.9568,39.87,39.9568,23960.0
2024-08-12 11:45:00,41.41,41.41,41.31,41.34,36132.0,39.9568,39.9568,39.8603,39.8893,36132.0
2024-08-12 11:50:00,41.34,41.46,41.33,41.46,13709.0,39.8893,40.0051,39.8796,40.0051,13709.0
2024-08-12 11:55:00,41.46,41.48,41.42,41.47,20202.0,40.0051,40.0244,39.9665,40.0147,20202.0
2024-08-12 12:00:00,41.47,41.48,41.36,41.36,37524.0,40.0147,40.0244,39.9086,39.9086,37524.0
2024-08-12 12:05:00,41.35,41.36,41.28,41.3,27239.0,39.8989,39.9086,39.8314,39.8507,27239.0
2024-08-12 12:10:00,41.32,41.33,41.27,41.3,20831.0,39.87,39.8796,39.8217,39.8507,20831.0
2024-08-12 12:15:00,41.3,41.3,41.21,41.22,22572.0,39.8507,39.8507,39.7638,39.7735,22572.0
2024-08-12 12:20:00,41.22,41.25,41.19,41.21,14583.0,39.7735,39.8024,39.7445,39.7638,14583.0
2024-08-12 12:25:00,41.21,41.23,41.18,41.21,15972.0,39.7638,39.7831,39.7349,39.7638,15972.0
2024-08-12 12:30:00,41.21,41.24,41.15,41.17,35921.0,39.7638,39.7928,39.7059,39.7252,35921.0
2024-08-12 12:35:00,41.17,41.27,41.14,41.27,38601.0,39.7252,39.8217,39.6963,39.8217,38601.0
2024-08-12 12:40:00,41.27,41.28,41.21,41.23,16342.0,39.8217,39.8314,39.7638,39.7831,16342.0
2024-08-12 12:45:00,41.23,41.27,41.22,41.24,7857.0,39.7831,39.8217,39.7735,39.7928,7857.0
2024-08-12 12:50:00,41.22,41.24,41.2,41.21,9166.0,39.7735,39.7928,39.7542,39.7638,9166.0
2024-08-12 12:55:00,41.21,41.21,41.12,41.13,26783.0,39.7638,39.7638,39.677,39.6866,26783.0
2024-08-12 13:00:00,41.12,41.12,41.07,41.11,12004.0,39.677,39.677,39.6287,39.6673,12004.0
2024-08-12 13:05:00,41.11,41.13,41.06,41.09,13190.0,39.6673,39.6866,39.6191,39.648,13190.0
2024-08-12 13:10:00,41.09,41.12,41.07,41.11,14353.0,39.648,39.677,39.6287,39.6673,14353.0
2024-08-12 13:15:00,41.13,41.16,41.11,41.16,20987.0,39.6866,39.7156,39.6673,39.7156,20987.0
2024-08-12 13:20:00,41.16,41.22,41.16,41.2,22336.0,39.7156,39.7735,39.7156,39.7542,22336.0
2024-08-12 13:25:00,41.19,41.19,41.09,41.17,18569.0,39.7445,39.7445,39.648,39.7252,18569.0
2024-08-12 13:30:00,41.18,41.22,41.17,41.21,26074.0,39.7349,39.7735,39.7252,39.7638,26074.0
2024-08-12 13:35:00,41.21,41.22,41.16,41.19,14655.0,39.7638,39.7735,39.7156,39.7445,14655.0
2024-08-12 13:40:00,41.19,41.2,41.11,41.11,24194.0,39.7445,39.7542,39.6673,39.6673,24194.0
2024-08-12 13:45:00,41.12,41.2,41.1,41.15,49384.0,39.677,39.7542,39.6577,39.7059,49384.0
2024-08-12 13:50:00,41.13,41.14,41.06,41.09,16481.0,39.6866,39.6963,39.6191,39.648,16481.0
2024-08-12 13:55:00,41.08,41.1,41.05,41.1,15022.0,39.6384,39.6577,39.6095,39.6577,15022.0
2024-08-12 14:00:00,41.09,41.14,41.07,41.13,16917.0,39.648,39.6963,39.6287,39.6866,16917.0
2024-08-12 14:05:00,41.13,41.14,41.09,41.13,16499.0,39.6866,39.6963,39.648,39.6866,16499.0
2024-08-12 14:10:00,41.13,41.19,41.12,41.16,19579.0,39.6866,39.7445,39.677,39.7156,19579.0
2024-08-12 14:15:00,41.15,41.15,41.12,41.12,14809.0,39.7059,39.7059,39.677,39.677,14809.0
2024-08-12 14:20:00,41.13,41.16,41.09,41.09,22165.0,39.6866,39.7156,39.648,39.648,22165.0
2024-08-12 14:25:00,41.1,41.13,41.08,41.1,18941.0,39.6577,39.6866,39.6384,39.6577,18941.0
2024-08-12 14:30:00,41.11,41.14,41.09,41.12,26953.0,39.6673,39.6963,39.648,39.677,26953.0
2024-08-12 14:35:00,41.11,41.13,41.08,41.11,56018.0,39.6673,39.6866,39.6384,39.6673,56018.0
2024-08-12 14:40:00,41.12,41.17,41.06,41.16,41660.0,39.677,39.7252,39.6191,39.7156,41660.0
2024-08-12 14:45:00,41.17,41.2,41.14,41.19,55914.0,39.7252,39.7542,39.6963,39.7445,55914.0
2024-08-12 14:50:00,41.21,41.27,41.2,41.22,42934.0,39.7638,39.8217,39.7542,39.7735,42934.0
2024-08-12 14:55:00,41.22,41.25,41.19,41.22,163929.0,39.7735,39.8024,39.7445,39.7735,163929.0
2024-08-12 15:00:00,41.22,41.24,41.16,41.19,144752.0,39.7735,39.7928,39.7156,39.7445,144752.0
2024-08-12 15:05:00,41.2,41.23,41.18,41.2,301746.0,39.7542,39.7831,39.7349,39.7542,301746.0
2024-08-12 15:10:00,41.2,41.26,41.2,41.23,39063.0,39.7542,39.8121,39.7542,39.7831,39063.0
2024-08-12 15:15:00,41.23,41.26,41.22,41.25,36362.0,39.7831,39.8121,39.7735,39.8024,36362.0
2024-08-12 15:20:00,41.25,41.27,41.22,41.23,42064.0,39.8024,39.8217,39.7735,39.7831,42064.0
2024-08-12 15:25:00,41.23,41.26,41.21,41.25,52352.0,39.7831,39.8121,39.7638,39.8024,52352.0
2024-08-12 15:30:00,41.26,41.33,41.26,41.31,58226.0,39.8121,39.8796,39.8121,39.8603,58226.0
2024-08-12 15:35:00,41.32,41.34,41.26,41.27,50200.0,39.87,39.8893,39.8121,39.8217,50200.0
2024-08-12 15:40:00,41.28,41.29,41.22,41.22,50043.0,39.8314,39.841,39.7735,39.7735,50043.0
2024-08-12 15:45:00,41.22,41.31,41.2,41.3,107797.0,39.7735,39.8603,39.7542,39.8507,107797.0
2024-08-12 15:50:00,41.29,41.36,41.24,41.26,158248.0,39.841,39.9086,39.7928,39.8121,158248.0
2024-08-12 15:55:00,41.25,41.25,41.14,41.23,322200.0,39.8024,39.8024,39.6963,39.7831,322200.0
2024-08-13 09:30:00,41.66,41.69,41.46,41.59,140758.0,40.198,40.227,40.0051,40.1305,140758.0
2024-08-13 09:35:00,41.53,41.54,41.32,41.43,75438.0,40.0726,40.0823,39.87,39.9761,75438.0
2024-08-13 09:40:00,41.42,41.58,41.42,41.58,96152.0,39.9665,40.1209,39.9665,40.1209,96152.0
2024-08-13 09:45:00,41.58,41.65,41.44,41.47,37090.0,40.1209,40.1884,39.9858,40.0147,37090.0
2024-08-13 09:50:00,41.48,41.51,41.39,41.39,37933.0,40.0244,40.0533,39.9375,39.9375,37933.0
2024-08-13 09:55:00,41.39,41.42,41.3,41.36,49680.0,39.9375,39.9665,39.8507,39.9086,49680.0
2024-08-13 10:00:00,41.36,41.36,41.22,41.23,67887.0,39.9086,39.9086,39.7735,39.7831,67887.0
2024-08-13 10:05:00,41.23,41.43,41.19,41.4,87042.0,39.7831,39.9761,39.7445,39.9472,87042.0
2024-08-13 10:10:00,41.4,41.47,41.38,41.42,106275.0,39.9472,40.0147,39.9279,39.9665,106275.0
2024-08-13 10:15:00,41.41,41.46,41.41,41.43,84621.0,39.9568,40.0051,39.9568,39.9761,84621.0
2024-08-13 10:20:00,41.43,41.51,41.42,41.46,58606.0,39.9761,40.0533,39.9665,40.0051,58606.0
2024-08-13 10:25:00,41.47,41.56,41.45,41.51,57773.0,40.0147,40.1016,39.9954,40.0533,57773.0
2024-08-13 10:30:00,41.51,41.52,41.42,41.45,108070.0,40.0533,40.063,39.9665,39.9954,108070.0
2024-08-13 10:35:00,41.45,41.51,41.32,41.36,150138.0,39.9954,40.0533,39.87,39.9086,150138.0
2024-08-13 10:40:00,41.36,41.51,41.35,41.49,41868.0,39.9086,40.0533,39.8989,40.034,41868.0
2024-08-13 10:45:00,41.5,41.52,41.45,41.48,45716.0,40.0437,40.063,39.9954,40.0244,45716.0
2024-08-13 10:50:00,41.48,41.5,41.44,41.48,39620.0,40.0244,40.0437,39.9858,40.0244,39620.0
2024-08-13 10:55:00,41.48,41.5,41.45,41.5,29726.0,40.0244,40.0437,39.9954,40.0437,29726.0
2024-08-13 11:00:00,41.5,41.51,41.47,41.5,30610.0,40.0437,40.0533,40.0147,40.0437,30610.0
2024-08-13 11:05:00,41.51,41.52,41.42,41.42,34631.0,40.0533,40.063,39.9665,39.9665,34631.0
2024-08-13 11:10:00,41.41,41.46,41.39,41.45,42744.0,39.9568,40.0051,39.9375,39.9954,42744.0
2024-08-13 11:15:00,41.45,41.49,41.43,41.45,36090.0,39.9954,40.034,39.9761,39.9954,36090.0
2024-08-13 11:20:00,41.44,41.47,41.41,41.47,23122.0,39.9858,40.0147,39.9568,40.0147,23122.0
2024-08-13 11:25:00,41.47,41.48,41.44,41.45,32774.0,40.0147,40.0244,39.9858,39.9954,32774.0
2024-08-13 11:30:00,41.45,41.45,41.4,41.41,16852.0,39.9954,39.9954,39.9472,39.9568,16852.0
2024-08-13 11:35:00,41.41,41.42,41.34,41.34,21363.0,39.9568,39.9665,39.8893,39.8893,21363.0
2024-08-13 11:40:00,41.36,41.4,41.35,41.38,17950.0,39.9086,39.9472,39.8989,39.9279,17950.0
2024-08-13 11:45:00,41.38,41.43,41.38,41.43,28013.0,39.9279,39.9761,39.9279,39.9761,28013.0
2024-08-13 11:50:00,41.44,41.46,41.41,41.45,28014.0,39.9858,40.0051,39.9568,39.9954,28014.0
2024-08-13 11:55:00,41.45,41.45,41.4,41.43,16506.0,39.9954,39.9954,39.9472,39.9761,16506.0
2024-08-13 12:00:00,41.42,41.47,41.39,41.46,29901.0,39.9665,40.0147,39.9375,40.0051,29901.0
2024-08-13 12:05:00,41.46,41.48,41.44,41.46,47583.0,40.0051,40.0244,39.9858,40.0051,47583.0
2024-08-13 12:10:00,41.47,41.49,41.43,41.48,26603.0,40.0147,40.034,39.9761,40.0244,26603.0
2024-08-13 12:15:00,41.48,41.58,41.47,41.54,27525.0,40.0244,40.1209,40.0147,40.0823,27525.0
2024-08-13 12:20:00,41.54,41.59,41.52,41.52,42156.0,40.0823,40.1305,40.063,40.063,42156.0
2024-08-13 12:25:00,41.52,41.53,41.44,41.47,27200.0,40.063,40.0726,39.9858,40.0147,27200.0
2024-08-13 12:30:00,41.47,41.47,41.43,41.45,36799.0,40.0147,40.0147,39.9761,39.9954,36799.0
2024-08-13 12:35:00,41.45,41.49,41.44,41.48,19509.0,39.9954,40.034,39.9858,40.0244,19509.0
2024-08-13 12:40:00,41.48,41.52,41.47,41.49,31667.0,40.0244,40.063,40.0147,40.034,31667.0
2024-08-13 12:45:00,41.5,41.53,41.45,41.52,30137.0,40.0437,40.0726,39.9954,40.063,30137.0
2024-08-13 12:50:00,41.52,41.55,41.51,41.54,25970.0,40.063,40.0919,40.0533,40.0823,25970.0
2024-08-13 12:55:00,41.54,41.56,41.47,41.48,50486.0,40.0823,40.1016,40.0147,40.0244,50486.0
2024-08-13 13:00:00,41.48,41.51,41.44,41.46,35893.0,40.0244,40.0533,39.9858,40.0051,35893.0
2024-08-13 13:05:00,41.45,41.48,41.42,41.42,30945.0,39.9954,40.0244,39.9665,39.9665,30945.0
2024-08-13 13:10:00,41.42,41.46,41.41,41.43,42509.0,39.9665,40.0051,39.9568,39.9761,42509.0
2024-08-13 13:15:00,41.44,41.49,41.44,41.48,17733.0,39.9858,40.034,39.9858,40.0244,17733.0
2024-08-13 13:20:00,41.48,41.49,41.4,41.41,79705.0,40.0244,40.034,39.9472,39.9568,79705.0
2024-08-13 13:25:00,41.41,41.43,41.37,41.38,90472.0,39.9568,39.9761,39.9182,39.9279,90472.0
2024-08-13 13:30:00,41.38,41.38,41.3,41.32,29865.0,39.9279,39.9279,39.8507,39.87,29865.0
2024-08-13 13:35:00,41.31,41.33,41.29,41.32,25408.0,39.8603,39.8796,39.841,39.87,25408.0
2024-08-13 13:40:00,41.32,41.37,41.29,41.29,35325.0,39.87,39.9182,39.841,39.841,35325.0
2024-08-13 13:45:00,41.28,41.31,41.22,41.29,35006.0,39.8314,39.8603,39.7735,39.841,35006.0
2024-08-13 13:50:00,41.29,41.33,41.28,41.31,36570.0,39.841,39.8796,39.8314,39.8603,36570.0
2024-08-13 13:55:00,41.32,41.35,41.29,41.33,32964.0,39.87,39.8989,39.841,39.8796,32964.0
2024-08-13 14:00:00,41.33,41.39,41.32,41.39,54358.0,39.8796,39.9375,39.87,39.9375,54358.0
2024-08-13 14:05:00,41.39,41.4,41.31,41.32,49484.0,39.9375,39.9472,39.8603,39.87,49484.0
2024-08-13 14:10:00,41.32,41.38,41.31,41.38,21440.0,39.87,39.9279,39.8603,39.9279,21440.0
2024-08-13 14:15:00,41.38,41.41,41.36,41.4,50795.0,39.9279,39.9568,39.9086,39.9472,50795.0
2024-08-13 14:20:00,41.4,41.44,41.39,41.41,30714.0,39.9472,39.9858,39.9375,39.9568,30714.0
2024-08-13 14:25:00,41.41,41.43,41.39,41.41,41634.0,39.9568,39.9761,39.9375,39.9568,41634.0
2024-08-13 14:30:00,41.41,41.44,41.39,41.44,14656.0,39.9568,39.9858,39.9375,39.9858,14656.0
2024-08-13 14:35:00,41.44,41.5,41.44,41.48,23126.0,39.9858,40.0437,39.9858,40.0244,23126.0
2024-08-13 14:40:00,41.48,41.49,41.43,41.45,49462.0,40.0244,40.034,39.9761,39.9954,49462.0
2024-08-13 14:45:00,41.45,41.46,41.42,41.45,16653.0,39.9954,40.0051,39.9665,39.9954,16653.0
2024-08-13 14:50:00,41.46,41.46,41.4,41.42,47391.0,40.0051,40.0051,39.9472,39.9665,47391.0
2024-08-13 14:55:00,41.43,41.43,41.4,41.43,27835.0,39.9761,39.9761,39.9472,39.9761,27835.0
2024-08-13 15:00:00,41.43,41.52,41.42,41.52,30659.0,39.9761,40.063,39.9665,40.063,30659.0
2024-08-13 15:05:00,41.52,41.52,41.48,41.48,21869.0,40.063,40.063,40.0244,40.0244,21869.0
2024-08-13 15:10:00,41.48,41.49,41.45,41.47,24336.0,40.0244,40.034,39.9954,40.0147,24336.0
2024-08-13 15:15:00,41.47,41.48,41.44,41.48,27999.0,40.0147,40.0244,39.9858,40.0244,27999.0
2024-08-13 15:20:00,41.48,41.48,41.43,41.47,27287.0,40.0244,40.0244,39.9761,40.0147,27287.0
2024-08-13 15:25:00,41.47,41.48,41.45,41.48,31852.0,40.0147,40.0244,39.9954,40.0244,31852.0
2024-08-13 15:30:00,41.48,41.51,41.45,41.5,43969.0,40.0244,40.0533,39.9954,40.0437,43969.0
2024-08-13 15:35:00,41.5,41.56,41.49,41.55,51494.0,40.0437,40.1016,40.034,40.0919,51494.0
2024-08-13 15:40:00,41.55,41.56,41.54,41.55,37134.0,40.0919,40.1016,40.0823,40.0919,37134.0
2024-08-13 15:45:00,41.55,41.67,41.54,41.66,97008.0,40.0919,40.2077,40.0823,40.198,97008.0
2024-08-13 15:50:00,41.65,41.68,41.54,41.55,110897.0,40.1884,40.2173,40.0823,40.0919,110897.0
2024-08-13 15:55:00,41.55,41.72,41.54,41.68,290700.0,40.0919,40.2559,40.0823,40.2173,290700.0
2024-08-14 09:30:00,41.9,41.97,41.82,41.83,98890.0,40.4296,40.4972,40.3524,40.3621,98890.0
2024-08-14 09:35:00,41.82,41.82,41.69,41.76,18800.0,40.3524,40.3524,40.227,40.2945,18800.0
2024-08-14 09:40:00,41.76,41.76,41.6,41.6,19190.0,40.2945,40.2945,40.1402,40.1402,19190.0
2024-08-14 09:45:00,41.62,41.65,41.55,41.59,35266.0,40.1594,40.1884,40.0919,40.1305,35266.0
2024-08-14 09:50:00,41.61,41.69,41.58,41.59,17473.0,40.1498,40.227,40.1209,40.1305,17473.0
2024-08-14 09:55:00,41.62,41.63,41.55,41.55,29864.0,40.1594,40.1691,40.0919,40.0919,29864.0
2024-08-14 10:00:00,41.56,41.73,41.56,41.69,58841.0,40.1016,40.2656,40.1016,40.227,58841.0
2024-08-14 10:05:00,41.7,41.71,41.6,41.64,41401.0,40.2366,40.2463,40.1402,40.1787,41401.0
2024-08-14 10:10:00,41.66,41.66,41.55,41.58,39604.0,40.198,40.198,40.0919,40.1209,39604.0
2024-08-14 10:15:00,41.59,41.7,41.58,41.68,27192.0,40.1305,40.2366,40.1209,40.2173,27192.0
2024-08-14 10:20:00,41.67,41.71,41.62,41.68,43633.0,40.2077,40.2463,40.1594,40.2173,43633.0
2024-08-14 10:25:00,41.69,41.75,41.67,41.7,29324.0,40.227,40.2849,40.2077,40.2366,29324.0
2024-08-14 10:30:00,41.7,41.71,41.6,41.62,28287.0,40.2366,40.2463,40.1402,40.1594,28287.0
2024-08-14 10:35:00,41.62,41.63,41.58,41.6,31104.0,40.1594,40.1691,40.1209,40.1402,31104.0
2024-08-14 10:40:00,41.6,41.66,41.59,41.61,12293.0,40.1402,40.198,40.1305,40.1498,12293.0
2024-08-14 10:45:00,41.61,41.62,41.55,41.58,15187.0,40.1498,40.1594,40.0919,40.1209,15187.0
2024-08-14 10:50:00,41.58,41.64,41.54,41.64,20072.0,40.1209,40.1787,40.0823,40.1787,20072.0
2024-08-14 10:55:00,41.64,41.67,41.61,41.64,16333.0,40.1787,40.2077,40.1498,40.1787,16333.0
2024-08-14 11:00:00,41.65,41.68,41.61,41.68,18547.0,40.1884,40.2173,40.1498,40.2173,18547.0
2024-08-14 11:05:00,41.68,41.68,41.61,41.61,20082.0,40.2173,40.2173,40.1498,40.1498,20082.0
2024-08-14 11:10:00,41.62,41.68,41.62,41.68,13717.0,40.1594,40.2173,40.1594,40.2173,13717.0
2024-08-14 11:15:00,41.68,41.69,41.63,41.67,18255.0,40.2173,40.227,40.1691,40.2077,18255.0
2024-08-14 11:20:00,41.68,41.69,41.66,41.69,11015.0,40.2173,40.227,40.198,40.227,11015.0
2024-08-14 11:25:00,41.68,41.74,41.68,41.73,9508.0,40.2173,40.2752,40.2173,40.2656,9508.0
2024-08-14 11:30:00,41.74,41.77,41.72,41.77,44194.0,40.2752,40.3042,40.2559,40.3042,44194.0
2024-08-14 11:35:00,41.76,41.8,41.73,41.79,19927.0,40.2945,40.3331,40.2656,40.3235,19927.0
2024-08-14 11:40:00,41.8,41.8,41.72,41.74,15751.0,40.3331,40.3331,40.2559,40.2752,15751.0
2024-08-14 11:45:00,41.75,41.75,41.69,41.7,8417.0,40.2849,40.2849,40.227,40.2366,8417.0
2024-08-14 11:50:00,41.7,41.77,41.7,41.75,25051.0,40.2366,40.3042,40.2366,40.2849,25051.0
2024-08-14 11:55:00,41.74,41.77,41.71,41.75,20647.0,40.2752,40.3042,40.2463,40.2849,20647.0
2024-08-14 12:00:00,41.74,41.8,41.71,41.8,26083.0,40.2752,40.3331,40.2463,40.3331,26083.0
2024-08-14 12:05:00,41.8,41.82,41.77,41.79,32340.0,40.3331,40.3524,40.3042,40.3235,32340.0
2024-08-14 12:10:00,41.78,41.81,41.78,41.8,16531.0,40.3138,40.3428,40.3138,40.3331,16531.0
2024-08-14 12:15:00,41.79,41.81,41.76,41.8,37011.0,40.3235,40.3428,40.2945,40.3331,37011.0
2024-08-14 12:20:00,41.8,41.82,41.7,41.74,43791.0,40.3331,40.3524,40.2366,40.2752,43791.0
2024-08-14 12:25:00,41.73,41.73,41.68,41.69,15698.0,40.2656,40.2656,40.2173,40.227,15698.0
2024-08-14 12:30:00,41.68,41.74,41.66,41.74,14515.0,40.2173,40.2752,40.198,40.2752,14515.0
2024-08-14 12:35:00,41.73,41.79,41.73,41.79,12700.0,40.2656,40.3235,40.2656,40.3235,12700.0
2024-08-14 12:40:00,41.78,41.78,41.71,41.72,21164.0,40.3138,40.3138,40.2463,40.2559,21164.0
2024-08-14 12:45:00,41.72,41.75,41.71,41.73,10619.0,40.2559,40.2849,40.2463,40.2656,10619.0
2024-08-14 12:50:00,41.74,41.78,41.73,41.77,10025.0,40.2752,40.3138,40.2656,40.3042,10025.0
2024-08-14 12:55:00,41.77,41.78,41.75,41.76,31041.0,40.3042,40.3138,40.2849,40.2945,31041.0
2024-08-14 13:00:00,41.75,41.75,41.69,41.71,8072.0,40.2849,40.2849,40.227,40.2463,8072.0
2024-08-14 13:05:00,41.71,41.79,41.7,41.77,16203.0,40.2463,40.3235,40.2366,40.3042,16203.0
2024-08-14 13:10:00,41.77,41.77,41.72,41.75,18049.0,40.3042,40.3042,40.2559,40.2849,18049.0
2024-08-14 13:15:00,41.75,41.81,41.75,41.8,14016.0,40.2849,40.3428,40.2849,40.3331,14016.0
2024-08-14 13:20:00,41.8,41.81,41.77,41.78,10062.0,40.3331,40.3428,40.3042,40.3138,10062.0
2024-08-14 13:25:00,41.77,41.78,41.74,41.75,12782.0,40.3042,40.3138,40.2752,40.2849,12782.0
2024-08-14 13:30:00,41.74,41.76,41.71,41.76,33181.0,40.2752,40.2945,40.2463,40.2945,33181.0
2024-08-14 13:35:00,41.75,41.77,41.71,41.73,38968.0,40.2849,40.3042,40.2463,40.2656,38968.0
2024-08-14 13:40:00,41.74,41.78,41.73,41.76,15321.0,40.2752,40.3138,40.2656,40.2945,15321.0
2024-08-14 13:45:00,41.75,41.79,41.75,41.77,18673.0,40.2849,40.3235,40.2849,40.3042,18673.0
2024-08-14 13:50:00,41.76,41.81,41.75,41.8,19268.0,40.2945,40.3428,40.2849,40.3331,19268.0
2024-08-14 13:55:00,41.8,41.82,41.79,41.81,20088.0,40.3331,40.3524,40.3235,40.3428,20088.0
2024-08-14 14:00:00,41.8,41.81,41.75,41.76,29832.0,40.3331,40.3428,40.2849,40.2945,29832.0
2024-08-14 14:05:00,41.76,41.77,41.72,41.74,26101.0,40.2945,40.3042,40.2559,40.2752,26101.0
2024-08-14 14:10:00,41.73,41.78,41.73,41.73,25029.0,40.2656,40.3138,40.2656,40.2656,25029.0
2024-08-14 14:15:00,41.73,41.75,41.72,41.73,20933.0,40.2656,40.2849,40.2559,40.2656,20933.0
2024-08-14 14:20:00,41.73,41.78,41.72,41.76,28596.0,40.2656,40.3138,40.2559,40.2945,28596.0
2024-08-14 14:25:00,41.77,41.77,41.74,41.75,39535.0,40.3042,40.3042,40.2752,40.2849,39535.0
2024-08-14 14:30:00,41.75,41.8,41.74,41.79,16242.0,40.2849,40.3331,40.2752,40.3235,16242.0
2024-08-14 14:35:00,41.79,41.81,41.78,41.79,22961.0,40.3235,40.3428,40.3138,40.3235,22961.0
2024-08-14 14:40:00,41.79,41.82,41.78,41.8,21669.0,40.3235,40.3524,40.3138,40.3331,21669.0
2024-08-14 14:45:00,41.8,41.82,41.78,41.8,19407.0,40.3331,40.3524,40.3138,40.3331,19407.0
2024-08-14 14:50:00,41.8,41.84,41.79,41.84,10066.0,40.3331,40.3717,40.3235,40.3717,10066.0
2024-08-14 14:55:00,41.84,41.87,41.83,41.84,33494.0,40.3717,40.4007,40.3621,40.3717,33494.0
2024-08-14 15:00:00,41.85,41.86,41.81,41.84,28018.0,40.3814,40.391,40.3428,40.3717,28018.0
2024-08-14 15:05:00,41.84,41.89,41.83,41.89,11774.0,40.3717,40.42,40.3621,40.42,11774.0
2024-08-14 15:10:00,41.89,41.9,41.86,41.88,32446.0,40.42,40.4296,40.391,40.4103,32446.0
2024-08-14 15:15:00,41.87,41.88,41.82,41.83,27472.0,40.4007,40.4103,40.3524,40.3621,27472.0
2024-08-14 15:20:00,41.83,41.86,41.83,41.84,35961.0,40.3621,40.391,40.3621,40.3717,35961.0
2024-08-14 15:25:00,41.85,41.86,41.81,41.84,41866.0,40.3814,40.391,40.3428,40.3717,41866.0
2024-08-14 15:30:00,41.85,41.94,41.84,41.91,47864.0,40.3814,40.4682,40.3717,40.4393,47864.0
2024-08-14 15:35:00,41.91,41.93,41.89,41.93,36386.0,40.4393,40.4586,40.42,40.4586,36386.0
2024-08-14 15:40:00,41.93,41.95,41.9,41.93,39694.0,40.4586,40.4779,40.4296,40.4586,39694.0
2024-08-14 15:45:00,41.93,41.97,41.91,41.93,49073.0,40.4586,40.4972,40.4393,40.4586,49073.0
2024-08-14 15:50:00,41.92,41.96,41.85,41.9,110991.0,40.4489,40.4875,40.3814,40.4296,110991.0
2024-08-14 15:55:00,41.9,41.96,41.88,41.89,251658.0,40.4296,40.4875,40.4103,40.42,251658.0
2024-08-15 09:30:00,42.5,42.94,42.47,42.88,132541.0,41.0086,41.4331,40.9796,41.3752,132541.0
2024-08-15 09:35:00,42.86,42.9,42.67,42.71,79040.0,41.3559,41.3945,41.1726,41.2112,79040.0
2024-08-15 09:40:00,42.7,42.79,42.63,42.74,73018.0,41.2015,41.2884,41.134,41.2401,73018.0
2024-08-15 09:45:00,42.74,42.79,42.65,42.79,58334.0,41.2401,41.2884,41.1533,41.2884,58334.0
2024-08-15 09:50:00,42.79,42.87,42.76,42.84,77872.0,41.2884,41.3656,41.2594,41.3366,77872.0
2024-08-15 09:55:00,42.85,42.86,42.69,42.75,49812.0,41.3463,41.3559,41.1919,41.2498,49812.0
2024-08-15 10:00:00,42.75,42.84,42.74,42.77,50452.0,41.2498,41.3366,41.2401,41.2691,50452.0
2024-08-15 10:05:00,42.75,42.75,42.65,42.69,42757.0,41.2498,41.2498,41.1533,41.1919,42757.0
2024-08-15 10:10:00,42.68,42.75,42.63,42.75,51693.0,41.1823,41.2498,41.134,41.2498,51693.0
2024-08-15 10:15:00,42.76,42.78,42.7,42.73,28704.0,41.2594,41.2787,41.2015,41.2305,28704.0
2024-08-15 10:20:00,42.73,42.75,42.67,42.7,33280.0,41.2305,41.2498,41.1726,41.2015,33280.0
2024-08-15 10:25:00,42.69,42.74,42.64,42.71,42832.0,41.1919,41.2401,41.1437,41.2112,42832.0
2024-08-15 10:30:00,42.71,42.75,42.68,42.68,33249.0,41.2112,41.2498,41.1823,41.1823,33249.0
2024-08-15 10:35:00,42.68,42.73,42.63,42.66,30080.0,41.1823,41.2305,41.134,41.163,30080.0
2024-08-15 10:40:00,42.65,42.7,42.64,42.7,23026.0,41.1533,41.2015,41.1437,41.2015,23026.0
2024-08-15 10:45:00,42.7,42.73,42.66,42.72,27276.0,41.2015,41.2305,41.163,41.2208,27276.0
2024-08-15 10:50:00,42.72,42.73,42.65,42.69,22622.0,41.2208,41.2305,41.1533,41.1919,22622.0
2024-08-15 10:55:00,42.68,42.78,42.66,42.77,21805.0,41.1823,41.2787,41.163,41.2691,21805.0
2024-08-15 11:00:00,42.77,42.8,42.72,42.75,32685.0,41.2691,41.298,41.2208,41.2498,32685.0
2024-08-15 11:05:00,42.76,42.83,42.74,42.83,65201.0,41.2594,41.327,41.2401,41.327,65201.0
2024-08-15 11:10:00,42.83,42.84,42.77,42.84,24606.0,41.327,41.3366,41.2691,41.3366,24606.0
2024-08-15 11:15:00,42.84,42.87,42.82,42.82,30500.0,41.3366,41.3656,41.3173,41.3173,30500.0
2024-08-15 11:20:00,42.83,42.83,42.73,42.79,37359.0,41.327,41.327,41.2305,41.2884,37359.0
2024-08-15 11:25:00,42.79,42.83,42.76,42.76,16584.0,41.2884,41.327,41.2594,41.2594,16584.0
2024-08-15 11:30:00,42.76,42.81,42.75,42.78,19983.0,41.2594,41.3077,41.2498,41.2787,19983.0
2024-08-15 11:35:00,42.77,42.8,42.75,42.77,15851.0,41.2691,41.298,41.2498,41.2691,15851.0
2024-08-15 11:40:00,42.77,42.77,42.71,42.73,55403.0,41.2691,41.2691,41.2112,41.2305,55403.0
2024-08-15 11:45:00,42.73,42.75,42.7,42.73,18682.0,41.2305,41.2498,41.2015,41.2305,18682.0
2024-08-15 11:50:00,42.73,42.74,42.71,42.72,19202.0,41.2305,41.2401,41.2112,41.2208,19202.0
2024-08-15 11:55:00,42.72,42.77,42.71,42.73,19500.0,41.2208,41.2691,41.2112,41.2305,19500.0
2024-08-15 12:00:00,42.73,42.75,42.7,42.75,17544.0,41.2305,41.2498,41.2015,41.2498,17544.0
2024-08-15 12:05:00,42.75,42.8,42.73,42.8,21164.0,41.2498,41.298,41.2305,41.298,21164.0
2024-08-15 12:10:00,42.79,42.84,42.78,42.82,16651.0,41.2884,41.3366,41.2787,41.3173,16651.0
2024-08-15 12:15:00,42.82,42.83,42.77,42.79,18715.0,41.3173,41.327,41.2691,41.2884,18715.0
2024-08-15 12:20:00,42.8,42.84,42.79,42.82,19217.0,41.298,41.3366,41.2884,41.3173,19217.0
2024-08-15 12:25:00,42.81,42.85,42.79,42.82,18088.0,41.3077,41.3463,41.2884,41.3173,18088.0
2024-08-15 12:30:00,42.82,42.85,42.8,42.84,16579.0,41.3173,41.3463,41.298,41.3366,16579.0
2024-08-15 12:35:00,42.84,42.85,42.8,42.8,15603.0,41.3366,41.3463,41.298,41.298,15603.0
2024-08-15 12:40:00,42.8,42.81,42.78,42.8,15718.0,41.298,41.3077,41.2787,41.298,15718.0
2024-08-15 12:45:00,42.8,42.82,42.74,42.77,40128.0,41.298,41.3173,41.2401,41.2691,40128.0
2024-08-15 12:50:00,42.77,42.8,42.77,42.79,33048.0,41.2691,41.298,41.2691,41.2884,33048.0
2024-08-15 12:55:00,42.79,42.87,42.79,42.87,46110.0,41.2884,41.3656,41.2884,41.3656,46110.0
2024-08-15 13:00:00,42.87,42.87,42.84,42.86,65361.0,41.3656,41.3656,41.3366,41.3559,65361.0
2024-08-15 13:05:00,42.85,42.86,42.75,42.77,26514.0,41.3463,41.3559,41.2498,41.2691,26514.0
2024-08-15 13:10:00,42.76,42.8,42.68,42.69,30211.0,41.2594,41.298,41.1823,41.1919,30211.0
2024-08-15 13:15:00,42.69,42.71,42.65,42.67,13820.0,41.1919,41.2112,41.1533,41.1726,13820.0
2024-08-15 13:20:00,42.67,42.75,42.67,42.7,31393.0,41.1726,41.2498,41.1726,41.2015,31393.0
2024-08-15 13:25:00,42.7,42.75,42.7,42.74,57021.0,41.2015,41.2498,41.2015,41.2401,57021.0
2024-08-15 13:30:00,42.73,42.76,42.71,42.73,34745.0,41.2305,41.2594,41.2112,41.2305,34745.0
2024-08-15 13:35:00,42.72,42.72,42.67,42.68,15016.0,41.2208,41.2208,41.1726,41.1823,15016.0
2024-08-15 13:40:00,42.69,42.69,42.65,42.68,33579.0,41.1919,41.1919,41.1533,41.1823,33579.0
2024-08-15 13:45:00,42.68,42.7,42.62,42.66,25297.0,41.1823,41.2015,41.1244,41.163,25297.0
2024-08-15 13:50:00,42.65,42.67,42.63,42.66,16616.0,41.1533,41.1726,41.134,41.163,16616.0
2024-08-15 13:55:00,42.66,42.67,42.62,42.63,14201.0,41.163,41.1726,41.1244,41.134,14201.0
2024-08-15 14:00:00,42.63,42.7,42.59,42.7,17889.0,41.134,41.2015,41.0954,41.2015,17889.0
2024-08-15 14:05:00,42.69,42.7,42.65,42.65,21228.0,41.1919,41.2015,41.1533,41.1533,21228.0
2024-08-15 14:10:00,42.63,42.68,42.61,42.61,23610.0,41.134,41.1823,41.1147,41.1147,23610.0
2024-08-15 14:15:00,42.62,42.67,42.61,42.66,20785.0,41.1244,41.1726,41.1147,41.163,20785.0
2024-08-15 14:20:00,42.66,42.68,42.63,42.66,29599.0,41.163,41.1823,41.134,41.163,29599.0
2024-08-15 14:25:00,42.66,42.67,42.63,42.65,28921.0,41.163,41.1726,41.134,41.1533,28921.0
2024-08-15 14:30:00,42.63,42.64,42.62,42.63,17688.0,41.134,41.1437,41.1244,41.134,17688.0
2024-08-15 14:35:00,42.63,42.65,42.62,42.65,15895.0,41.134,41.1533,41.1244,41.1533,15895.0
2024-08-15 14:40:00,42.65,42.7,42.64,42.68,20280.0,41.1533,41.2015,41.1437,41.1823,20280.0
2024-08-15 14:45:00,42.69,42.73,42.67,42.7,43645.0,41.1919,41.2305,41.1726,41.2015,43645.0
2024-08-15 14:50:00,42.71,42.71,42.63,42.65,24749.0,41.2112,41.2112,41.134,41.1533,24749.0
2024-08-15 14:55:00,42.65,42.67,42.64,42.66,22753.0,41.1533,41.1726,41.1437,41.163,22753.0
2024-08-15 15:00:00,42.64,42.64,42.59,42.59,25046.0,41.1437,41.1437,41.0954,41.0954,25046.0
2024-08-15 15:05:00,42.59,42.6,42.56,42.57,34327.0,41.0954,41.1051,41.0665,41.0761,34327.0
2024-08-15 15:10:00,42.57,42.57,42.51,42.51,52684.0,41.0761,41.0761,41.0182,41.0182,52684.0
2024-08-15 15:15:00,42.52,42.59,42.51,42.58,43853.0,41.0279,41.0954,41.0182,41.0858,43853.0
2024-08-15 15:20:00,42.58,42.6,42.56,42.56,47677.0,41.0858,41.1051,41.0665,41.0665,47677.0
2024-08-15 15:25:00,42.57,42.6,42.55,42.57,64880.0,41.0761,41.1051,41.0568,41.0761,64880.0
2024-08-15 15:30:00,42.58,42.67,42.56,42.65,91344.0,41.0858,41.1726,41.0665,41.1533,91344.0
2024-08-15 15:35:00,42.65,42.67,42.55,42.58,120410.0,41.1533,41.1726,41.0568,41.0858,120410.0
2024-08-15 15:40:00,42.59,42.61,42.5,42.59,165763.0,41.0954,41.1147,41.0086,41.0954,165763.0
2024-08-15 15:45:00,42.59,42.59,42.46,42.48,183125.0,41.0954,41.0954,40.97,40.9893,183125.0
2024-08-15 15:50:00,42.47,42.51,42.33,42.35,202118.0,40.9796,41.0182,40.8445,40.8638,202118.0
2024-08-15 15:55:00,42.35,42.38,42.3,42.37,690631.0,40.8638,40.8928,40.8156,40.8831,690631.0
2024-08-16 09:30:00,42.31,42.47,42.31,42.39,246718.0,40.8252,40.9796,40.8252,40.9024,246718.0
2024-08-16 09:35:00,42.38,42.59,42.36,42.56,36338.0,40.8928,41.0954,40.8735,41.0665,36338.0
2024-08-16 09:40:00,42.56,42.61,42.5,42.57,65439.0,41.0665,41.1147,41.0086,41.0761,65439.0
2024-08-16 09:45:00,42.58,42.66,42.52,42.56,60113.0,41.0858,41.163,41.0279,41.0665,60113.0
2024-08-16 09:50:00,42.55,42.63,42.55,42.58,29574.0,41.0568,41.134,41.0568,41.0858,29574.0
2024-08-16 09:55:00,42.59,42.7,42.58,42.68,40131.0,41.0954,41.2015,41.0858,41.1823,40131.0
2024-08-16 10:00:00,42.68,42.75,42.57,42.58,61497.0,41.1823,41.2498,41.0761,41.0858,61497.0
2024-08-16 10:05:00,42.57,42.57,42.43,42.45,42000.0,41.0761,41.0761,40.941,40.9603,42000.0
2024-08-16 10:10:00,42.43,42.48,42.41,42.42,26496.0,40.941,40.9893,40.9217,40.9314,26496.0
2024-08-16 10:15:00,42.43,42.46,42.4,42.45,23469.0,40.941,40.97,40.9121,40.9603,23469.0
2024-08-16 10:20:00,42.46,42.47,42.41,42.42,34993.0,40.97,40.9796,40.9217,40.9314,34993.0
2024-08-16 10:25:00,42.43,42.47,42.39,42.43,34681.0,40.941,40.9796,40.9024,40.941,34681.0
2024-08-16 10:30:00,42.43,42.47,42.41,42.43,27308.0,40.941,40.9796,40.9217,40.941,27308.0
2024-08-16 10:35:00,42.43,42.43,42.34,42.34,17177.0,40.941,40.941,40.8542,40.8542,17177.0
2024-08-16 10:40:00,42.34,42.38,42.3,42.36,32176.0,40.8542,40.8928,40.8156,40.8735,32176.0
2024-08-16 10:45:00,42.35,42.39,42.33,42.35,19516.0,40.8638,40.9024,40.8445,40.8638,19516.0
2024-08-16 10:50:00,42.36,42.4,42.32,42.34,32744.0,40.8735,40.9121,40.8349,40.8542,32744.0
2024-08-16 10:55:00,42.34,42.43,42.34,42.36,19699.0,40.8542,40.941,40.8542,40.8735,19699.0
2024-08-16 11:00:00,42.36,42.4,42.36,42.39,20407.0,40.8735,40.9121,40.8735,40.9024,20407.0
2024-08-16 11:05:00,42.4,42.4,42.32,42.32,20778.0,40.9121,40.9121,40.8349,40.8349,20778.0
2024-08-16 11:10:00,42.33,42.38,42.33,42.37,19904.0,40.8445,40.8928,40.8445,40.8831,19904.0
2024-08-16 11:15:00,42.36,42.36,42.31,42.32,23739.0,40.8735,40.8735,40.8252,40.8349,23739.0
2024-08-16 11:20:00,42.31,42.34,42.27,42.34,25850.0,40.8252,40.8542,40.7866,40.8542,25850.0
2024-08-16 11:25:00,42.34,42.4,42.32,42.39,19631.0,40.8542,40.9121,40.8349,40.9024,19631.0
2024-08-16 11:30:00,42.39,42.4,42.36,42.37,23222.0,40.9024,40.9121,40.8735,40.8831,23222.0
2024-08-16 11:35:00,42.37,42.4,42.34,42.37,17476.0,40.8831,40.9121,40.8542,40.8831,17476.0
2024-08-16 11:40:00,42.37,42.4,42.36,42.37,19952.0,40.8831,40.9121,40.8735,40.8831,19952.0
2024-08-16 11:45:00,42.38,42.44,42.37,42.41,19354.0,40.8928,40.9507,40.8831,40.9217,19354.0
2024-08-16 11:50:00,42.41,42.43,42.38,42.39,32504.0,40.9217,40.941,40.8928,40.9024,32504.0
2024-08-16 11:55:00,42.38,42.46,42.38,42.39,43861.0,40.8928,40.97,40.8928,40.9024,43861.0
2024-08-16 12:00:00,42.38,42.43,42.37,42.4,12485.0,40.8928,40.941,40.8831,40.9121,12485.0
2024-08-16 12:05:00,42.4,42.4,42.37,42.37,16075.0,40.9121,40.9121,40.8831,40.8831,16075.0
2024-08-16 12:10:00,42.38,42.42,42.37,42.41,18739.0,40.8928,40.9314,40.8831,40.9217,18739.0
2024-08-16 12:15:00,42.42,42.45,42.41,42.44,23123.0,40.9314,40.9603,40.9217,40.9507,23123.0
2024-08-16 12:20:00,42.44,42.44,42.38,42.41,33179.0,40.9507,40.9507,40.8928,40.9217,33179.0
2024-08-16 12:25:00,42.41,42.42,42.36,42.38,20100.0,40.9217,40.9314,40.8735,40.8928,20100.0
2024-08-16 12:30:00,42.38,42.41,42.36,42.41,22671.0,40.8928,40.9217,40.8735,40.9217,22671.0
2024-08-16 12:35:00,42.4,42.45,42.4,42.45,15791.0,40.9121,40.9603,40.9121,40.9603,15791.0
2024-08-16 12:40:00,42.45,42.48,42.44,42.48,14873.0,40.9603,40.9893,40.9507,40.9893,14873.0
2024-08-16 12:45:00,42.48,42.5,42.47,42.5,17685.0,40.9893,41.0086,40.9796,41.0086,17685.0
2024-08-16 12:50:00,42.5,42.52,42.46,42.5,21521.0,41.0086,41.0279,40.97,41.0086,21521.0
2024-08-16 12:55:00,42.5,42.54,42.48,42.49,26556.0,41.0086,41.0472,40.9893,40.9989,26556.0
2024-08-16 13:00:00,42.5,42.51,42.46,42.49,25090.0,41.0086,41.0182,40.97,40.9989,25090.0
2024-08-16 13:05:00,42.5,42.54,42.48,42.5,15849.0,41.0086,41.0472,40.9893,41.0086,15849.0
2024-08-16 13:10:00,42.51,42.53,42.48,42.5,16932.0,41.0182,41.0375,40.9893,41.0086,16932.0
2024-08-16 13:15:00,42.5,42.53,42.49,42.51,14649.0,41.0086,41.0375,40.9989,41.0182,14649.0
2024-08-16 13:20:00,42.5,42.5,42.45,42.47,17368.0,41.0086,41.0086,40.9603,40.9796,17368.0
2024-08-16 13:25:00,42.47,42.48,42.41,42.43,25707.0,40.9796,40.9893,40.9217,40.941,25707.0
2024-08-16 13:30:00,42.43,42.45,42.39,42.44,30736.0,40.941,40.9603,40.9024,40.9507,30736.0
2024-08-16 13:35:00,42.45,42.46,42.44,42.46,17598.0,40.9603,40.97,40.9507,40.97,17598.0
2024-08-16 13:40:00,42.46,42.5,42.46,42.5,12729.0,40.97,41.0086,40.97,41.0086,12729.0
2024-08-16 13:45:00,42.51,42.51,42.46,42.49,22109.0,41.0182,41.0182,40.97,40.9989,22109.0
2024-08-16 13:50:00,42.51,42.51,42.45,42.45,26869.0,41.0182,41.0182,40.9603,40.9603,26869.0
2024-08-16 13:55:00,42.46,42.51,42.45,42.5,29963.0,40.97,41.0182,40.9603,41.0086,29963.0
2024-08-16 14:00:00,42.49,42.51,42.47,42.48,9791.0,40.9989,41.0182,40.9796,40.9893,9791.0
2024-08-16 14:05:00,42.47,42.49,42.45,42.48,19182.0,40.9796,40.9989,40.9603,40.9893,19182.0
2024-08-16 14:10:00,42.48,42.52,42.48,42.52,28796.0,40.9893,41.0279,40.9893,41.0279,28796.0
2024-08-16 14:15:00,42.52,42.55,42.5,42.55,22678.0,41.0279,41.0568,41.0086,41.0568,22678.0
2024-08-16 14:20:00,42.55,42.56,42.49,42.49,11000.0,41.0568,41.0665,40.9989,40.9989,11000.0
2024-08-16 14:25:00,42.5,42.53,42.49,42.51,10464.0,41.0086,41.0375,40.9989,41.0182,10464.0
2024-08-16 14:30:00,42.51,42.52,42.48,42.5,11479.0,41.0182,41.0279,40.9893,41.0086,11479.0
2024-08-16 14:35:00,42.51,42.53,42.49,42.53,13107.0,41.0182,41.0375,40.9989,41.0375,13107.0
2024-08-16 14:40:00,42.53,42.55,42.51,42.52,10774.0,41.0375,41.0568,41.0182,41.0279,10774.0
2024-08-16 14:45:00,42.52,42.55,42.48,42.55,66443.0,41.0279,41.0568,40.9893,41.0568,66443.0
2024-08-16 14:50:00,42.55,42.57,42.5,42.57,14525.0,41.0568,41.0761,41.0086,41.0761,14525.0
2024-08-16 14:55:00,42.57,42.58,42.54,42.57,23546.0,41.0761,41.0858,41.0472,41.0761,23546.0
2024-08-16 15:00:00,42.57,42.61,42.53,42.55,20904.0,41.0761,41.1147,41.0375,41.0568,20904.0
2024-08-16 15:05:00,42.55,42.61,42.54,42.57,14507.0,41.0568,41.1147,41.0472,41.0761,14507.0
2024-08-16 15:10:00,42.57,42.58,42.52,42.52,53363.0,41.0761,41.0858,41.0279,41.0279,53363.0
2024-08-16 15:15:00,42.52,42.53,42.48,42.48,32068.0,41.0279,41.0375,40.9893,40.9893,32068.0
2024-08-16 15:20:00,42.48,42.5,42.45,42.5,20813.0,40.9893,41.0086,40.9603,41.0086,20813.0
2024-08-16 15:25:00,42.5,42.52,42.47,42.48,18100.0,41.0086,41.0279,40.9796,40.9893,18100.0
2024-08-16 15:30:00,42.47,42.5,42.44,42.48,32395.0,40.9796,41.0086,40.9507,40.9893,32395.0
2024-08-16 15:35:00,42.48,42.52,42.47,42.52,29268.0,40.9893,41.0279,40.9796,41.0279,29268.0
2024-08-16 15:40:00,42.52,42.53,42.45,42.46,60790.0,41.0279,41.0375,40.9603,40.97,60790.0
2024-08-16 15:45:00,42.47,42.5,42.44,42.48,52788.0,40.9796,41.0086,40.9507,40.9893,52788.0
2024-08-16 15:50:00,42.48,42.53,42.44,42.47,86679.0,40.9893,41.0375,40.9507,40.9796,86679.0
2024-08-16 15:55:00,42.46,42.58,42.45,42.52,258618.0,40.97,41.0858,40.9603,41.0279,258618.0
2024-08-19 09:30:00,42.58,42.82,42.57,42.79,106622.0,41.0858,41.3173,41.0761,41.2884,106622.0
2024-08-19 09:35:00,42.79,42.87,42.78,42.82,52659.0,41.2884,41.3656,41.2787,41.3173,52659.0
2024-08-19 09:40:00,42.82,42.84,42.72,42.73,26944.0,41.3173,41.3366,41.2208,41.2305,26944.0
2024-08-19 09:45:00,42.74,42.75,42.64,42.64,20127.0,41.2401,41.2498,41.1437,41.1437,20127.0
2024-08-19 09:50:00,42.65,42.75,42.65,42.68,31333.0,41.1533,41.2498,41.1533,41.1823,31333.0
2024-08-19 09:55:00,42.68,42.68,42.58,42.63,13823.0,41.1823,41.1823,41.0858,41.134,13823.0
2024-08-19 10:00:00,42.62,42.68,42.59,42.67,60626.0,41.1244,41.1823,41.0954,41.1726,60626.0
2024-08-19 10:05:00,42.67,42.72,42.67,42.69,23814.0,41.1726,41.2208,41.1726,41.1919,23814.0
2024-08-19 10:10:00,42.69,42.69,42.64,42.64,13125.0,41.1919,41.1919,41.1437,41.1437,13125.0
2024-08-19 10:15:00,42.65,42.69,42.6,42.63,17402.0,41.1533,41.1919,41.1051,41.134,17402.0
2024-08-19 10:20:00,42.63,42.68,42.62,42.64,22706.0,41.134,41.1823,41.1244,41.1437,22706.0
2024-08-19 10:25:00,42.65,42.7,42.64,42.66,18355.0,41.1533,41.2015,41.1437,41.163,18355.0
2024-08-19 10:30:00,42.66,42.7,42.64,42.66,14121.0,41.163,41.2015,41.1437,41.163,14121.0
2024-08-19 10:35:00,42.67,42.68,42.65,42.66,20887.0,41.1726,41.1823,41.1533,41.163,20887.0
2024-08-19 10:40:00,42.67,42.72,42.66,42.72,29518.0,41.1726,41.2208,41.163,41.2208,29518.0
2024-08-19 10:45:00,42.72,42.72,42.68,42.68,13260.0,41.2208,41.2208,41.1823,41.1823,13260.0
2024-08-19 10:50:00,42.69,42.69,42.64,42.67,23267.0,41.1919,41.1919,41.1437,41.1726,23267.0
2024-08-19 10:55:00,42.68,42.7,42.65,42.7,20010.0,41.1823,41.2015,41.1533,41.2015,20010.0
2024-08-19 11:00:00,42.71,42.73,42.66,42.68,33282.0,41.2112,41.2305,41.163,41.1823,33282.0
2024-08-19 11:05:00,42.67,42.68,42.64,42.66,14005.0,41.1726,41.1823,41.1437,41.163,14005.0
2024-08-19 11:10:00,42.66,42.73,42.63,42.72,20168.0,41.163,41.2305,41.134,41.2208,20168.0
2024-08-19 11:15:00,42.72,42.76,42.69,42.74,32653.0,41.2208,41.2594,41.1919,41.2401,32653.0
2024-08-19 11:20:00,42.74,42.75,42.69,42.73,22670.0,41.2401,41.2498,41.1919,41.2305,22670.0
2024-08-19 11:25:00,42.73,42.74,42.67,42.67,22134.0,41.2305,41.2401,41.1726,41.1726,22134.0
2024-08-19 11:30:00,42.68,42.73,42.66,42.72,39735.0,41.1823,41.2305,41.163,41.2208,39735.0
2024-08-19 11:35:00,42.72,42.78,42.71,42.77,25991.0,41.2208,41.2787,41.2112,41.2691,25991.0
2024-08-19 11:40:00,42.77,42.77,42.71,42.75,13509.0,41.2691,41.2691,41.2112,41.2498,13509.0
2024-08-19 11:45:00,42.75,42.75,42.71,42.72,12189.0,41.2498,41.2498,41.2112,41.2208,12189.0
2024-08-19 11:50:00,42.73,42.79,42.72,42.75,36948.0,41.2305,41.2884,41.2208,41.2498,36948.0
2024-08-19 11:55:00,42.76,42.77,42.71,42.73,34739.0,41.2594,41.2691,41.2112,41.2305,34739.0
2024-08-19 12:00:00,42.73,42.75,42.69,42.7,22324.0,41.2305,41.2498,41.1919,41.2015,22324.0
2024-08-19 12:05:00,42.69,42.74,42.69,42.73,15579.0,41.1919,41.2401,41.1919,41.2305,15579.0
2024-08-19 12:10:00,42.73,42.76,42.72,42.75,23979.0,41.2305,41.2594,41.2208,41.2498,23979.0
2024-08-19 12:15:00,42.75,42.76,42.71,42.71,14129.0,41.2498,41.2594,41.2112,41.2112,14129.0
2024-08-19 12:20:00,42.72,42.73,42.69,42.72,16536.0,41.2208,41.2305,41.1919,41.2208,16536.0
2024-08-19 12:25:00,42.72,42.77,42.71,42.76,18228.0,41.2208,41.2691,41.2112,41.2594,18228.0
2024-08-19 12:30:00,42.75,42.76,42.72,42.75,21304.0,41.2498,41.2594,41.2208,41.2498,21304.0
2024-08-19 12:35:00,42.76,42.78,42.74,42.76,19543.0,41.2594,41.2787,41.2401,41.2594,19543.0
2024-08-19 12:40:00,42.76,42.8,42.73,42.74,21904.0,41.2594,41.298,41.2305,41.2401,21904.0
2024-08-19 12:45:00,42.74,42.76,42.72,42.73,20696.0,41.2401,41.2594,41.2208,41.2305,20696.0
2024-08-19 12:50:00,42.73,42.78,42.73,42.75,38030.0,41.2305,41.2787,41.2305,41.2498,38030.0
2024-08-19 12:55:00,42.76,42.77,42.74,42.75,16223.0,41.2594,41.2691,41.2401,41.2498,16223.0
2024-08-19 13:00:00,42.75,42.75,42.7,42.73,19126.0,41.2498,41.2498,41.2015,41.2305,19126.0
2024-08-19 13:05:00,42.73,42.76,42.73,42.75,25249.0,41.2305,41.2594,41.2305,41.2498,25249.0
2024-08-19 13:10:00,42.75,42.75,42.7,42.71,23333.0,41.2498,41.2498,41.2015,41.2112,23333.0
2024-08-19 13:15:00,42.71,42.76,42.7,42.75,24999.0,41.2112,41.2594,41.2015,41.2498,24999.0
2024-08-19 13:20:00,42.75,42.77,42.74,42.74,39288.0,41.2498,41.2691,41.2401,41.2401,39288.0
2024-08-19 13:25:00,42.73,42.76,42.72,42.73,20398.0,41.2305,41.2594,41.2208,41.2305,20398.0
2024-08-19 13:30:00,42.73,42.76,42.7,42.75,32045.0,41.2305,41.2594,41.2015,41.2498,32045.0
2024-08-19 13:35:00,42.74,42.79,42.73,42.77,21176.0,41.2401,41.2884,41.2305,41.2691,21176.0
2024-08-19 13:40:00,42.77,42.78,42.74,42.77,28094.0,41.2691,41.2787,41.2401,41.2691,28094.0
2024-08-19 13:45:00,42.77,42.79,42.76,42.76,24382.0,41.2691,41.2884,41.2594,41.2594,24382.0
2024-08-19 13:50:00,42.76,42.76,42.71,42.72,19114.0,41.2594,41.2594,41.2112,41.2208,19114.0
2024-08-19 13:55:00,42.72,42.76,42.71,42.76,30321.0,41.2208,41.2594,41.2112,41.2594,30321.0
2024-08-19 14:00:00,42.76,42.8,42.74,42.79,43112.0,41.2594,41.298,41.2401,41.2884,43112.0
2024-08-19 14:05:00,42.79,42.8,42.75,42.76,32029.0,41.2884,41.298,41.2498,41.2594,32029.0
2024-08-19 14:10:00,42.75,42.77,42.75,42.77,21391.0,41.2498,41.2691,41.2498,41.2691,21391.0
2024-08-19 14:15:00,42.77,42.82,42.76,42.81,50461.0,41.2691,41.3173,41.2594,41.3077,50461.0
2024-08-19 14:20:00,42.82,42.85,42.81,42.84,163301.0,41.3173,41.3463,41.3077,41.3366,163301.0
2024-08-19 14:25:00,42.84,42.86,42.81,42.83,30770.0,41.3366,41.3559,41.3077,41.327,30770.0
2024-08-19 14:30:00,42.83,42.83,42.79,42.82,18893.0,41.327,41.327,41.2884,41.3173,18893.0
2024-08-19 14:35:00,42.82,42.83,42.81,42.82,55029.0,41.3173,41.327,41.3077,41.3173,55029.0
2024-08-19 14:40:00,42.82,42.87,42.81,42.87,135477.0,41.3173,41.3656,41.3077,41.3656,135477.0
2024-08-19 14:45:00,42.87,42.87,42.85,42.86,53720.0,41.3656,41.3656,41.3463,41.3559,53720.0
2024-08-19 14:50:00,42.87,42.87,42.82,42.84,79368.0,41.3656,41.3656,41.3173,41.3366,79368.0
2024-08-19 14:55:00,42.84,42.85,42.83,42.84,59104.0,41.3366,41.3463,41.327,41.3366,59104.0
2024-08-19 15:00:00,42.83,42.84,42.78,42.8,64001.0,41.327,41.3366,41.2787,41.298,64001.0
2024-08-19 15:05:00,42.8,42.84,42.8,42.84,47093.0,41.298,41.3366,41.298,41.3366,47093.0
2024-08-19 15:10:00,42.84,42.84,42.82,42.84,34528.0,41.3366,41.3366,41.3173,41.3366,34528.0
2024-08-19 15:15:00,42.84,42.85,42.82,42.83,38726.0,41.3366,41.3463,41.3173,41.327,38726.0
2024-08-19 15:20:00,42.82,42.83,42.79,42.81,49307.0,41.3173,41.327,41.2884,41.3077,49307.0
2024-08-19 15:25:00,42.82,42.83,42.8,42.8,63200.0,41.3173,41.327,41.298,41.298,63200.0
2024-08-19 15:30:00,42.8,42.81,42.78,42.8,33767.0,41.298,41.3077,41.2787,41.298,33767.0
2024-08-19 15:35:00,42.8,42.82,42.79,42.8,34811.0,41.298,41.3173,41.2884,41.298,34811.0
2024-08-19 15:40:00,42.8,42.87,42.79,42.87,63415.0,41.298,41.3656,41.2884,41.3656,63415.0
2024-08-19 15:45:00,42.87,42.91,42.86,42.89,71188.0,41.3656,41.4042,41.3559,41.3849,71188.0
2024-08-19 15:50:00,42.89,42.93,42.85,42.9,116908.0,41.3849,41.4235,41.3463,41.3945,116908.0
2024-08-19 15:55:00,42.9,42.96,42.89,42.96,300499.0,41.3945,41.4524,41.3849,41.4524,300499.0
2024-08-20 09:30:00,42.73,42.73,42.6,42.65,108499.0,41.2305,41.2305,41.1051,41.1533,108499.0
2024-08-20 09:35:00,42.65,42.69,42.58,42.63,30810.0,41.1533,41.1919,41.0858,41.134,30810.0
2024-08-20 09:40:00,42.61,42.7,42.61,42.66,48132.0,41.1147,41.2015,41.1147,41.163,48132.0
2024-08-20 09:45:00,42.67,42.68,42.52,42.59,22987.0,41.1726,41.1823,41.0279,41.0954,22987.0
2024-08-20 09:50:00,42.6,42.63,42.53,42.59,92829.0,41.1051,41.134,41.0375,41.0954,92829.0
2024-08-20 09:55:00,42.59,42.64,42.54,42.58,25102.0,41.0954,41.1437,41.0472,41.0858,25102.0
2024-08-20 10:00:00,42.58,42.64,42.57,42.6,30835.0,41.0858,41.1437,41.0761,41.1051,30835.0
2024-08-20 10:05:00,42.59,42.62,42.54,42.56,28014.0,41.0954,41.1244,41.0472,41.0665,28014.0
2024-08-20 10:10:00,42.55,42.57,42.51,42.53,25843.0,41.0568,41.0761,41.0182,41.0375,25843.0
2024-08-20 10:15:00,42.53,42.59,42.5,42.54,34072.0,41.0375,41.0954,41.0086,41.0472,34072.0
2024-08-20 10:20:00,42.52,42.53,42.47,42.5,24480.0,41.0279,41.0375,40.9796,41.0086,24480.0
2024-08-20 10:25:00,42.5,42.54,42.49,42.5,42743.0,41.0086,41.0472,40.9989,41.0086,42743.0
2024-08-20 10:30:00,42.5,42.58,42.43,42.54,141992.0,41.0086,41.0858,40.941,41.0472,141992.0
2024-08-20 10:35:00,42.55,42.56,42.51,42.52,39891.0,41.0568,41.0665,41.0182,41.0279,39891.0
2024-08-20 10:40:00,42.52,42.55,42.5,42.54,25911.0,41.0279,41.0568,41.0086,41.0472,25911.0
2024-08-20 10:45:00,42.54,42.57,42.49,42.51,19364.0,41.0472,41.0761,40.9989,41.0182,19364.0
2024-08-20 10:50:00,42.52,42.53,42.44,42.46,27308.0,41.0279,41.0375,40.9507,40.97,27308.0
2024-08-20 10:55:00,42.46,42.5,42.43,42.44,18032.0,40.97,41.0086,40.941,40.9507,18032.0
2024-08-20 11:00:00,42.44,42.44,42.37,42.39,24243.0,40.9507,40.9507,40.8831,40.9024,24243.0
2024-08-20 11:05:00,42.38,42.45,42.37,42.43,74123.0,40.8928,40.9603,40.8831,40.941,74123.0
2024-08-20 11:10:00,42.43,42.43,42.35,42.36,24186.0,40.941,40.941,40.8638,40.8735,24186.0
2024-08-20 11:15:00,42.35,42.36,42.27,42.32,68826.0,40.8638,40.8735,40.7866,40.8349,68826.0
2024-08-20 11:20:00,42.34,42.38,42.31,42.31,75166.0,40.8542,40.8928,40.8252,40.8252,75166.0
2024-08-20 11:25:00,42.32,42.34,42.3,42.32,20495.0,40.8349,40.8542,40.8156,40.8349,20495.0
2024-08-20 11:30:00,42.32,42.34,42.27,42.3,31548.0,40.8349,40.8542,40.7866,40.8156,31548.0
2024-08-20 11:35:00,42.3,42.32,42.26,42.3,22234.0,40.8156,40.8349,40.777,40.8156,22234.0
2024-08-20 11:40:00,42.3,42.32,42.24,42.29,26727.0,40.8156,40.8349,40.7577,40.8059,26727.0
2024-08-20 11:45:00,42.29,42.32,42.27,42.31,33855.0,40.8059,40.8349,40.7866,40.8252,33855.0
2024-08-20 11:50:00,42.33,42.37,42.3,42.36,28859.0,40.8445,40.8831,40.8156,40.8735,28859.0
2024-08-20 11:55:00,42.36,42.39,42.35,42.37,14914.0,40.8735,40.9024,40.8638,40.8831,14914.0
2024-08-20 12:00:00,42.37,42.41,42.35,42.41,51758.0,40.8831,40.9217,40.8638,40.9217,51758.0
2024-08-20 12:05:00,42.4,42.42,42.38,42.41,21097.0,40.9121,40.9314,40.8928,40.9217,21097.0
2024-08-20 12:10:00,42.4,42.42,42.38,42.4,18096.0,40.9121,40.9314,40.8928,40.9121,18096.0
2024-08-20 12:15:00,42.39,42.4,42.33,42.34,16370.0,40.9024,40.9121,40.8445,40.8542,16370.0
2024-08-20 12:20:00,42.34,42.38,42.32,42.37,13417.0,40.8542,40.8928,40.8349,40.8831,13417.0
2024-08-20 12:25:00,42.36,42.38,42.33,42.33,39119.0,40.8735,40.8928,40.8445,40.8445,39119.0
2024-08-20 12:30:00,42.33,42.33,42.29,42.29,13744.0,40.8445,40.8445,40.8059,40.8059,13744.0
2024-08-20 12:35:00,42.29,42.31,42.28,42.29,25564.0,40.8059,40.8252,40.7963,40.8059,25564.0
2024-08-20 12:40:00,42.28,42.31,42.28,42.3,60634.0,40.7963,40.8252,40.7963,40.8156,60634.0
2024-08-20 12:45:00,42.3,42.33,42.28,42.33,99966.0,40.8156,40.8445,40.7963,40.8445,99966.0
2024-08-20 12:50:00,42.33,42.37,42.3,42.36,33283.0,40.8445,40.8831,40.8156,40.8735,33283.0
2024-08-20 12:55:00,42.36,42.36,42.26,42.27,90771.0,40.8735,40.8735,40.777,40.7866,90771.0
2024-08-20 13:00:00,42.26,42.26,42.18,42.22,35967.0,40.777,40.777,40.6998,40.7384,35967.0
2024-08-20 13:05:00,42.22,42.26,42.19,42.24,165212.0,40.7384,40.777,40.7094,40.7577,165212.0
2024-08-20 13:10:00,42.25,42.25,42.22,42.23,94425.0,40.7673,40.7673,40.7384,40.748,94425.0
2024-08-20 13:15:00,42.23,42.3,42.22,42.3,81501.0,40.748,40.8156,40.7384,40.8156,81501.0
2024-08-20 13:20:00,42.3,42.34,42.29,42.31,33382.0,40.8156,40.8542,40.8059,40.8252,33382.0
2024-08-20 13:25:00,42.31,42.35,42.3,42.33,54192.0,40.8252,40.8638,40.8156,40.8445,54192.0
2024-08-20 13:30:00,42.33,42.33,42.29,42.3,33477.0,40.8445,40.8445,40.8059,40.8156,33477.0
2024-08-20 13:35:00,42.3,42.32,42.28,42.32,34820.0,40.8156,40.8349,40.7963,40.8349,34820.0
2024-08-20 13:40:00,42.32,42.32,42.26,42.3,30422.0,40.8349,40.8349,40.777,40.8156,30422.0
2024-08-20 13:45:00,42.3,42.3,42.27,42.28,17218.0,40.8156,40.8156,40.7866,40.7963,17218.0
2024-08-20 13:50:00,42.29,42.31,42.28,42.3,8277.0,40.8059,40.8252,40.7963,40.8156,8277.0
2024-08-20 13:55:00,42.3,42.3,42.24,42.26,18701.0,40.8156,40.8156,40.7577,40.777,18701.0
2024-08-20 14:00:00,42.25,42.29,42.24,42.27,19372.0,40.7673,40.8059,40.7577,40.7866,19372.0
2024-08-20 14:05:00,42.27,42.31,42.26,42.31,17037.0,40.7866,40.8252,40.777,40.8252,17037.0
2024-08-20 14:10:00,42.31,42.34,42.29,42.32,46629.0,40.8252,40.8542,40.8059,40.8349,46629.0
2024-08-20 14:15:00,42.32,42.34,42.31,42.34,20367.0,40.8349,40.8542,40.8252,40.8542,20367.0
2024-08-20 14:20:00,42.34,42.35,42.33,42.34,40682.0,40.8542,40.8638,40.8445,40.8542,40682.0
2024-08-20 14:25:00,42.34,42.34,42.3,42.3,21822.0,40.8542,40.8542,40.8156,40.8156,21822.0
2024-08-20 14:30:00,42.3,42.31,42.28,42.29,20133.0,40.8156,40.8252,40.7963,40.8059,20133.0
2024-08-20 14:35:00,42.29,42.34,42.29,42.32,34353.0,40.8059,40.8542,40.8059,40.8349,34353.0
2024-08-20 14:40:00,42.33,42.33,42.29,42.3,21505.0,40.8445,40.8445,40.8059,40.8156,21505.0
2024-08-20 14:45:00,42.3,42.33,42.29,42.33,21626.0,40.8156,40.8445,40.8059,40.8445,21626.0
2024-08-20 14:50:00,42.33,42.35,42.31,42.34,36522.0,40.8445,40.8638,40.8252,40.8542,36522.0
2024-08-20 14:55:00,42.34,42.35,42.29,42.3,30061.0,40.8542,40.8638,40.8059,40.8156,30061.0
2024-08-20 15:00:00,42.3,42.31,42.29,42.3,21216.0,40.8156,40.8252,40.8059,40.8156,21216.0
2024-08-20 15:05:00,42.29,42.32,42.27,42.29,25074.0,40.8059,40.8349,40.7866,40.8059,25074.0
2024-08-20 15:10:00,42.29,42.32,42.28,42.3,32999.0,40.8059,40.8349,40.7963,40.8156,32999.0
2024-08-20 15:15:00,42.3,42.31,42.29,42.3,21752.0,40.8156,40.8252,40.8059,40.8156,21752.0
2024-08-20 15:20:00,42.3,42.31,42.25,42.26,32998.0,40.8156,40.8252,40.7673,40.777,32998.0
2024-08-20 15:25:00,42.26,42.28,42.26,42.26,22301.0,40.777,40.7963,40.777,40.777,22301.0
2024-08-20 15:30:00,42.26,42.27,42.24,42.25,41240.0,40.777,40.7866,40.7577,40.7673,41240.0
2024-08-20 15:35:00,42.25,42.25,42.16,42.17,56537.0,40.7673,40.7673,40.6805,40.6901,56537.0
2024-08-20 15:40:00,42.16,42.19,42.16,42.19,53823.0,40.6805,40.7094,40.6805,40.7094,53823.0
2024-08-20 15:45:00,42.19,42.33,42.17,42.33,132828.0,40.7094,40.8445,40.6901,40.8445,132828.0
2024-08-20 15:50:00,42.33,42.37,42.25,42.27,99947.0,40.8445,40.8831,40.7673,40.7866,99947.0
2024-08-20 15:55:00,42.27,42.31,42.23,42.26,285176.0,40.7866,40.8252,40.748,40.777,285176.0
2024-08-21 09:30:00,42.45,42.55,42.24,42.27,80753.0,40.9603,41.0568,40.7577,40.7866,80753.0
2024-08-21 09:35:00,42.27,42.3,42.13,42.14,28021.0,40.7866,40.8156,40.6516,40.6612,28021.0
2024-08-21 09:40:00,42.13,42.13,41.91,41.99,56902.0,40.6516,40.6516,40.4393,40.5165,56902.0
2024-08-21 09:45:00,42.01,42.02,41.87,41.97,32083.0,40.5358,40.5454,40.4007,40.4972,32083.0
2024-08-21 09:50:00,41.99,41.99,41.86,41.88,28909.0,40.5165,40.5165,40.391,40.4103,28909.0
2024-08-21 09:55:00,41.89,41.97,41.89,41.93,23573.0,40.42,40.4972,40.42,40.4586,23573.0
2024-08-21 10:00:00,41.92,41.97,41.85,41.85,42008.0,40.4489,40.4972,40.3814,40.3814,42008.0
2024-08-21 10:05:00,41.83,41.89,41.8,41.86,33566.0,40.3621,40.42,40.3331,40.391,33566.0
2024-08-21 10:10:00,41.88,41.88,41.68,41.69,82583.0,40.4103,40.4103,40.2173,40.227,82583.0
2024-08-21 10:15:00,41.7,41.76,41.63,41.72,185687.0,40.2366,40.2945,40.1691,40.2559,185687.0
2024-08-21 10:20:00,41.73,41.77,41.72,41.75,29426.0,40.2656,40.3042,40.2559,40.2849,29426.0
2024-08-21 10:25:00,41.74,41.88,41.74,41.87,81872.0,40.2752,40.4103,40.2752,40.4007,81872.0
2024-08-21 10:30:00,41.86,41.86,41.77,41.8,54791.0,40.391,40.391,40.3042,40.3331,54791.0
2024-08-21 10:35:00,41.8,41.89,41.79,41.85,45682.0,40.3331,40.42,40.3235,40.3814,45682.0
2024-08-21 10:40:00,41.85,41.93,41.82,41.9,25876.0,40.3814,40.4586,40.3524,40.4296,25876.0
2024-08-21 10:45:00,41.9,41.9,41.77,41.78,30989.0,40.4296,40.4296,40.3042,40.3138,30989.0
2024-08-21 10:50:00,41.78,41.78,41.65,41.68,134300.0,40.3138,40.3138,40.1884,40.2173,134300.0
2024-08-21 10:55:00,41.69,41.78,41.68,41.73,36725.0,40.227,40.3138,40.2173,40.2656,36725.0
2024-08-21 11:00:00,41.72,41.73,41.63,41.65,57031.0,40.2559,40.2656,40.1691,40.1884,57031.0
2024-08-21 11:05:00,41.64,41.7,41.62,41.66,36134.0,40.1787,40.2366,40.1594,40.198,36134.0
2024-08-21 11:10:00,41.66,41.71,41.64,41.66,31559.0,40.198,40.2463,40.1787,40.198,31559.0
2024-08-21 11:15:00,41.66,41.68,41.62,41.66,30600.0,40.198,40.2173,40.1594,40.198,30600.0
2024-08-21 11:20:00,41.66,41.69,41.62,41.66,38791.0,40.198,40.227,40.1594,40.198,38791.0
2024-08-21 11:25:00,41.65,41.66,41.61,41.65,36362.0,40.1884,40.198,40.1498,40.1884,36362.0
2024-08-21 11:30:00,41.65,41.66,41.61,41.64,30668.0,40.1884,40.198,40.1498,40.1787,30668.0
2024-08-21 11:35:00,41.63,41.69,41.63,41.66,23235.0,40.1691,40.227,40.1691,40.198,23235.0
2024-08-21 11:40:00,41.65,41.68,41.61,41.63,30285.0,40.1884,40.2173,40.1498,40.1691,30285.0
2024-08-21 11:45:00,41.64,41.65,41.58,41.59,26090.0,40.1787,40.1884,40.1209,40.1305,26090.0
2024-08-21 11:50:00,41.58,41.59,41.56,41.57,23146.0,40.1209,40.1305,40.1016,40.1112,23146.0
2024-08-21 11:55:00,41.57,41.57,41.53,41.57,29085.0,40.1112,40.1112,40.0726,40.1112,29085.0
2024-08-21 12:00:00,41.56,41.59,41.53,41.58,42026.0,40.1016,40.1305,40.0726,40.1209,42026.0
2024-08-21 12:05:00,41.59,41.63,41.59,41.61,25606.0,40.1305,40.1691,40.1305,40.1498,25606.0
2024-08-21 12:10:00,41.62,41.65,41.61,41.63,17931.0,40.1594,40.1884,40.1498,40.1691,17931.0
2024-08-21 12:15:00,41.63,41.63,41.57,41.59,66133.0,40.1691,40.1691,40.1112,40.1305,66133.0
2024-08-21 12:20:00,41.58,41.68,41.58,41.67,45360.0,40.1209,40.2173,40.1209,40.2077,45360.0
2024-08-21 12:25:00,41.67,41.72,41.65,41.71,51399.0,40.2077,40.2559,40.1884,40.2463,51399.0
2024-08-21 12:30:00,41.71,41.73,41.68,41.72,26378.0,40.2463,40.2656,40.2173,40.2559,26378.0
2024-08-21 12:35:00,41.73,41.73,41.69,41.69,33717.0,40.2656,40.2656,40.227,40.227,33717.0
2024-08-21 12:40:00,41.69,41.74,41.69,41.73,33323.0,40.227,40.2752,40.227,40.2656,33323.0
2024-08-21 12:45:00,41.73,41.73,41.72,41.73,19765.0,40.2656,40.2656,40.2559,40.2656,19765.0
2024-08-21 12:50:00,41.73,41.73,41.67,41.71,30708.0,40.2656,40.2656,40.2077,40.2463,30708.0
2024-08-21 12:55:00,41.71,41.71,41.67,41.69,21730.0,40.2463,40.2463,40.2077,40.227,21730.0
2024-08-21 13:00:00,41.68,41.74,41.67,41.72,25027.0,40.2173,40.2752,40.2077,40.2559,25027.0
2024-08-21 13:05:00,41.71,41.74,41.69,41.73,28456.0,40.2463,40.2752,40.227,40.2656,28456.0
2024-08-21 13:10:00,41.73,41.76,41.72,41.74,20554.0,40.2656,40.2945,40.2559,40.2752,20554.0
2024-08-21 13:15:00,41.73,41.75,41.71,41.73,22258.0,40.2656,40.2849,40.2463,40.2656,22258.0
2024-08-21 13:20:00,41.74,41.75,41.68,41.68,28570.0,40.2752,40.2849,40.2173,40.2173,28570.0
2024-08-21 13:25:00,41.69,41.69,41.65,41.65,87448.0,40.227,40.227,40.1884,40.1884,87448.0
2024-08-21 13:30:00,41.66,41.7,41.65,41.68,168066.0,40.198,40.2366,40.1884,40.2173,168066.0
2024-08-21 13:35:00,41.67,41.69,41.65,41.66,72526.0,40.2077,40.227,40.1884,40.198,72526.0
2024-08-21 13:40:00,41.66,41.67,41.63,41.64,107620.0,40.198,40.2077,40.1691,40.1787,107620.0
2024-08-21 13:45:00,41.65,41.76,41.64,41.74,189168.0,40.1884,40.2945,40.1787,40.2752,189168.0
2024-08-21 13:50:00,41.74,41.76,41.72,41.73,37496.0,40.2752,40.2945,40.2559,40.2656,37496.0
2024-08-21 13:55:00,41.73,41.74,41.7,41.71,18299.0,40.2656,40.2752,40.2366,40.2463,18299.0
2024-08-21 14:00:00,41.7,41.77,41.69,41.71,56131.0,40.2366,40.3042,40.227,40.2463,56131.0
2024-08-21 14:05:00,41.71,41.73,41.68,41.72,48238.0,40.2463,40.2656,40.2173,40.2559,48238.0
2024-08-21 14:10:00,41.72,41.74,41.72,41.72,37363.0,40.2559,40.2752,40.2559,40.2559,37363.0
2024-08-21 14:15:00,41.73,41.77,41.72,41.77,20022.0,40.2656,40.3042,40.2559,40.3042,20022.0
2024-08-21 14:20:00,41.76,41.77,41.72,41.73,14676.0,40.2945,40.3042,40.2559,40.2656,14676.0
2024-08-21 14:25:00,41.74,41.75,41.71,41.74,35493.0,40.2752,40.2849,40.2463,40.2752,35493.0
2024-08-21 14:30:00,41.76,41.78,41.74,41.75,25807.0,40.2945,40.3138,40.2752,40.2849,25807.0
2024-08-21 14:35:00,41.75,41.77,41.71,41.75,53521.0,40.2849,40.3042,40.2463,40.2849,53521.0
2024-08-21 14:40:00,41.76,41.78,41.73,41.77,30506.0,40.2945,40.3138,40.2656,40.3042,30506.0
2024-08-21 14:45:00,41.78,41.83,41.76,41.82,38484.0,40.3138,40.3621,40.2945,40.3524,38484.0
2024-08-21 14:50:00,41.82,41.83,41.8,41.82,25474.0,40.3524,40.3621,40.3331,40.3524,25474.0
2024-08-21 14:55:00,41.82,41.83,41.74,41.76,29895.0,40.3524,40.3621,40.2752,40.2945,29895.0
2024-08-21 15:00:00,41.75,41.79,41.73,41.77,24573.0,40.2849,40.3235,40.2656,40.3042,24573.0
2024-08-21 15:05:00,41.77,41.8,41.76,41.78,28009.0,40.3042,40.3331,40.2945,40.3138,28009.0
2024-08-21 15:10:00,41.78,41.81,41.76,41.79,26379.0,40.3138,40.3428,40.2945,40.3235,26379.0
2024-08-21 15:15:00,41.78,41.79,41.76,41.77,33702.0,40.3138,40.3235,40.2945,40.3042,33702.0
2024-08-21 15:20:00,41.76,41.77,41.71,41.77,33349.0,40.2945,40.3042,40.2463,40.3042,33349.0
2024-08-21 15:25:00,41.77,41.84,41.75,41.82,46203.0,40.3042,40.3717,40.2849,40.3524,46203.0
2024-08-21 15:30:00,41.83,41.83,41.76,41.82,52934.0,40.3621,40.3621,40.2945,40.3524,52934.0
2024-08-21 15:35:00,41.82,41.9,41.81,41.9,50639.0,40.3524,40.4296,40.3428,40.4296,50639.0
2024-08-21 15:40:00,41.9,41.92,41.86,41.9,59832.0,40.4296,40.4489,40.391,40.4296,59832.0
2024-08-21 15:45:00,41.9,41.91,41.84,41.89,76315.0,40.4296,40.4393,40.3717,40.42,76315.0
2024-08-21 15:50:00,41.88,41.91,41.82,41.88,214920.0,40.4103,40.4393,40.3524,40.4103,214920.0
2024-08-21 15:55:00,41.88,42.12,41.88,42.09,830244.0,40.4103,40.6419,40.4103,40.613,830244.0
2024-08-22 09:30:00,42.18,42.35,42.11,42.32,91511.0,40.6998,40.8638,40.6323,40.8349,91511.0
2024-08-22 09:35:00,42.32,42.54,42.31,42.49,30857.0,40.8349,41.0472,40.8252,40.9989,30857.0
2024-08-22 09:40:00,42.51,42.55,42.43,42.45,31774.0,41.0182,41.0568,40.941,40.9603,31774.0
2024-08-22 09:45:00,42.43,42.5,42.22,42.22,39514.0,40.941,41.0086,40.7384,40.7384,39514.0
2024-08-22 09:50:00,42.22,42.22,42.13,42.19,31355.0,40.7384,40.7384,40.6516,40.7094,31355.0
2024-08-22 09:55:00,42.19,42.25,42.18,42.18,17515.0,40.7094,40.7673,40.6998,40.6998,17515.0
2024-08-22 10:00:00,42.2,42.21,42.09,42.1,24830.0,40.7191,40.7287,40.613,40.6226,24830.0
2024-08-22 10:05:00,42.1,42.11,42.01,42.04,38734.0,40.6226,40.6323,40.5358,40.5647,38734.0
2024-08-22 10:10:00,42.04,42.04,41.95,41.96,17986.0,40.5647,40.5647,40.4779,40.4875,17986.0
2024-08-22 10:15:00,41.97,41.97,41.87,41.88,64738.0,40.4972,40.4972,40.4007,40.4103,64738.0
2024-08-22 10:20:00,41.88,41.93,41.85,41.89,35453.0,40.4103,40.4586,40.3814,40.42,35453.0
2024-08-22 10:25:00,41.9,41.97,41.89,41.91,99936.0,40.4296,40.4972,40.42,40.4393,99936.0
2024-08-22 10:30:00,41.92,41.97,41.91,41.97,90311.0,40.4489,40.4972,40.4393,40.4972,90311.0
2024-08-22 10:35:00,41.97,42.12,41.97,42.12,92240.0,40.4972,40.6419,40.4972,40.6419,92240.0
2024-08-22 10:40:00,42.13,42.2,42.07,42.14,33344.0,40.6516,40.7191,40.5937,40.6612,33344.0
2024-08-22 10:45:00,42.14,42.2,42.14,42.17,12917.0,40.6612,40.7191,40.6612,40.6901,12917.0
2024-08-22 10:50:00,42.18,42.22,42.13,42.15,74330.0,40.6998,40.7384,40.6516,40.6709,74330.0
2024-08-22 10:55:00,42.16,42.17,42.07,42.11,225840.0,40.6805,40.6901,40.5937,40.6323,225840.0
2024-08-22 11:00:00,42.13,42.18,42.07,42.11,60260.0,40.6516,40.6998,40.5937,40.6323,60260.0
2024-08-22 11:05:00,42.11,42.19,42.09,42.12,65121.0,40.6323,40.7094,40.613,40.6419,65121.0
2024-08-22 11:10:00,42.13,42.17,42.1,42.11,36103.0,40.6516,40.6901,40.6226,40.6323,36103.0
2024-08-22 11:15:00,42.11,42.13,42.02,42.03,21938.0,40.6323,40.6516,40.5454,40.5551,21938.0
2024-08-22 11:20:00,42.02,42.03,41.95,41.97,46933.0,40.5454,40.5551,40.4779,40.4972,46933.0
2024-08-22 11:25:00,41.98,42.1,41.98,42.06,63373.0,40.5068,40.6226,40.5068,40.584,63373.0
2024-08-22 11:30:00,42.05,42.17,42.05,42.17,41387.0,40.5744,40.6901,40.5744,40.6901,41387.0
2024-08-22 11:35:00,42.16,42.24,42.16,42.19,29552.0,40.6805,40.7577,40.6805,40.7094,29552.0
2024-08-22 11:40:00,42.2,42.23,42.13,42.22,50821.0,40.7191,40.748,40.6516,40.7384,50821.0
2024-08-22 11:45:00,42.22,42.25,42.13,42.14,40083.0,40.7384,40.7673,40.6516,40.6612,40083.0
2024-08-22 11:50:00,42.14,42.2,42.12,42.14,39505.0,40.6612,40.7191,40.6419,40.6612,39505.0
2024-08-22 11:55:00,42.13,42.16,42.11,42.14,28978.0,40.6516,40.6805,40.6323,40.6612,28978.0
2024-08-22 12:00:00,42.14,42.21,42.13,42.18,16378.0,40.6612,40.7287,40.6516,40.6998,16378.0
2024-08-22 12:05:00,42.18,42.21,42.14,42.16,16894.0,40.6998,40.7287,40.6612,40.6805,16894.0
2024-08-22 12:10:00,42.19,42.21,42.15,42.15,15541.0,40.7094,40.7287,40.6709,40.6709,15541.0
2024-08-22 12:15:00,42.17,42.18,42.14,42.15,13764.0,40.6901,40.6998,40.6612,40.6709,13764.0
2024-08-22 12:20:00,42.15,42.2,42.15,42.16,19685.0,40.6709,40.7191,40.6709,40.6805,19685.0
2024-08-22 12:25:00,42.17,42.25,42.17,42.21,15999.0,40.6901,40.7673,40.6901,40.7287,15999.0
2024-08-22 12:30:00,42.22,42.24,42.17,42.22,21025.0,40.7384,40.7577,40.6901,40.7384,21025.0
2024-08-22 12:35:00,42.23,42.24,42.19,42.22,14620.0,40.748,40.7577,40.7094,40.7384,14620.0
2024-08-22 12:40:00,42.22,42.23,42.19,42.21,26895.0,40.7384,40.748,40.7094,40.7287,26895.0
2024-08-22 12:45:00,42.2,42.24,42.18,42.23,33208.0,40.7191,40.7577,40.6998,40.748,33208.0
2024-08-22 12:50:00,42.24,42.25,42.18,42.18,19036.0,40.7577,40.7673,40.6998,40.6998,19036.0
2024-08-22 12:55:00,42.18,42.21,42.16,42.2,22594.0,40.6998,40.7287,40.6805,40.7191,22594.0
2024-08-22 13:00:00,42.2,42.2,42.09,42.12,106233.0,40.7191,40.7191,40.613,40.6419,106233.0
2024-08-22 13:05:00,42.12,42.12,42.04,42.07,239734.0,40.6419,40.6419,40.5647,40.5937,239734.0
2024-08-22 13:10:00,42.06,42.16,42.05,42.06,92947.0,40.584,40.6805,40.5744,40.584,92947.0
2024-08-22 13:15:00,42.07,42.12,42.04,42.06,273348.0,40.5937,40.6419,40.5647,40.584,273348.0
2024-08-22 13:20:00,42.07,42.12,42.05,42.12,74751.0,40.5937,40.6419,40.5744,40.6419,74751.0
2024-08-22 13:25:00,42.11,42.11,42.02,42.02,93317.0,40.6323,40.6323,40.5454,40.5454,93317.0
2024-08-22 13:30:00,42.02,42.03,41.97,41.98,127851.0,40.5454,40.5551,40.4972,40.5068,127851.0
2024-08-22 13:35:00,41.98,42.06,41.97,42.03,62004.0,40.5068,40.584,40.4972,40.5551,62004.0
2024-08-22 13:40:00,42.03,42.06,42.0,42.05,52942.0,40.5551,40.584,40.5261,40.5744,52942.0
2024-08-22 13:45:00,42.05,42.06,42.02,42.03,33154.0,40.5744,40.584,40.5454,40.5551,33154.0
2024-08-22 13:50:00,42.04,42.07,41.99,42.02,28295.0,40.5647,40.5937,40.5165,40.5454,28295.0
2024-08-22 13:55:00,42.02,42.03,41.97,41.98,20204.0,40.5454,40.5551,40.4972,40.5068,20204.0
2024-08-22 14:00:00,41.99,42.07,41.95,42.07,50716.0,40.5165,40.5937,40.4779,40.5937,50716.0
2024-08-22 14:05:00,42.07,42.16,42.05,42.15,27439.0,40.5937,40.6805,40.5744,40.6709,27439.0
2024-08-22 14:10:00,42.15,42.23,42.13,42.23,24548.0,40.6709,40.748,40.6516,40.748,24548.0
2024-08-22 14:15:00,42.23,42.28,42.2,42.28,33931.0,40.748,40.7963,40.7191,40.7963,33931.0
2024-08-22 14:20:00,42.27,42.28,42.19,42.2,30671.0,40.7866,40.7963,40.7094,40.7191,30671.0
2024-08-22 14:25:00,42.19,42.19,42.14,42.16,67300.0,40.7094,40.7094,40.6612,40.6805,67300.0
2024-08-22 14:30:00,42.15,42.15,42.11,42.13,28613.0,40.6709,40.6709,40.6323,40.6516,28613.0
2024-08-22 14:35:00,42.13,42.18,42.11,42.14,29649.0,40.6516,40.6998,40.6323,40.6612,29649.0
2024-08-22 14:40:00,42.13,42.14,42.1,42.13,123803.0,40.6516,40.6612,40.6226,40.6516,123803.0
2024-08-22 14:45:00,42.13,42.15,42.1,42.1,40101.0,40.6516,40.6709,40.6226,40.6226,40101.0
2024-08-22 14:50:00,42.11,42.16,42.1,42.13,19047.0,40.6323,40.6805,40.6226,40.6516,19047.0
2024-08-22 14:55:00,42.13,42.14,42.01,42.02,71943.0,40.6516,40.6612,40.5358,40.5454,71943.0
2024-08-22 15:00:00,42.03,42.1,42.02,42.09,60240.0,40.5551,40.6226,40.5454,40.613,60240.0
2024-08-22 15:05:00,42.08,42.1,42.07,42.08,53077.0,40.6033,40.6226,40.5937,40.6033,53077.0
2024-08-22 15:10:00,42.08,42.1,42.06,42.09,87520.0,40.6033,40.6226,40.584,40.613,87520.0
2024-08-22 15:15:00,42.09,42.11,42.02,42.05,87368.0,40.613,40.6323,40.5454,40.5744,87368.0
2024-08-22 15:20:00,42.05,42.08,41.98,42.0,67578.0,40.5744,40.6033,40.5068,40.5261,67578.0
2024-08-22 15:25:00,42.0,42.03,41.99,42.02,81696.0,40.5261,40.5551,40.5165,40.5454,81696.0
2024-08-22 15:30:00,42.01,42.1,42.01,42.05,130256.0,40.5358,40.6226,40.5358,40.5744,130256.0
2024-08-22 15:35:00,42.05,42.1,42.04,42.05,130436.0,40.5744,40.6226,40.5647,40.5744,130436.0
2024-08-22 15:40:00,42.05,42.09,42.02,42.05,170734.0,40.5744,40.613,40.5454,40.5744,170734.0
2024-08-22 15:45:00,42.05,42.08,42.02,42.07,200186.0,40.5744,40.6033,40.5454,40.5937,200186.0
2024-08-22 15:50:00,42.06,42.09,41.92,41.98,283175.0,40.584,40.613,40.4489,40.5068,283175.0
2024-08-22 15:55:00,41.98,42.0,41.8,41.87,997641.0,40.5068,40.5261,40.3331,40.4007,997641.0
2024-08-23 09:30:00,42.17,42.27,42.06,42.26,66272.0,40.6901,40.7866,40.584,40.777,66272.0
2024-08-23 09:35:00,42.26,42.37,42.24,42.34,47403.0,40.777,40.8831,40.7577,40.8542,47403.0
2024-08-23 09:40:00,42.34,42.39,42.3,42.35,42121.0,40.8542,40.9024,40.8156,40.8638,42121.0
2024-08-23 09:45:00,42.34,42.39,42.22,42.24,28411.0,40.8542,40.9024,40.7384,40.7577,28411.0
2024-08-23 09:50:00,42.23,42.24,42.17,42.19,28861.0,40.748,40.7577,40.6901,40.7094,28861.0
2024-08-23 09:55:00,42.18,42.35,42.18,42.34,41658.0,40.6998,40.8638,40.6998,40.8542,41658.0
2024-08-23 10:00:00,42.35,42.65,42.35,42.65,154380.0,40.8638,41.1533,40.8638,41.1533,154380.0
2024-08-23 10:05:00,42.65,42.83,42.6,42.83,140397.0,41.1533,41.327,41.1051,41.327,140397.0
2024-08-23 10:10:00,42.84,43.01,42.81,42.99,156562.0,41.3366,41.5007,41.3077,41.4814,156562.0
2024-08-23 10:15:00,42.99,43.01,42.79,42.84,107455.0,41.4814,41.5007,41.2884,41.3366,107455.0
2024-08-23 10:20:00,42.85,43.04,42.83,43.04,192496.0,41.3463,41.5296,41.327,41.5296,192496.0
2024-08-23 10:25:00,43.04,43.15,42.99,43.15,77450.0,41.5296,41.6358,41.4814,41.6358,77450.0
2024-08-23 10:30:00,43.15,43.22,43.07,43.15,88099.0,41.6358,41.7033,41.5586,41.6358,88099.0
2024-08-23 10:35:00,43.14,43.31,43.11,43.27,74561.0,41.6261,41.7901,41.5972,41.7515,74561.0
2024-08-23 10:40:00,43.27,43.4,43.26,43.36,64172.0,41.7515,41.877,41.7419,41.8384,64172.0
2024-08-23 10:45:00,43.35,43.47,43.14,43.19,191374.0,41.8287,41.9445,41.6261,41.6744,191374.0
2024-08-23 10:50:00,43.19,43.21,43.11,43.21,60224.0,41.6744,41.6937,41.5972,41.6937,60224.0
2024-08-23 10:55:00,43.21,43.3,43.18,43.26,59139.0,41.6937,41.7805,41.6647,41.7419,59139.0
2024-08-23 11:00:00,43.26,43.27,43.13,43.26,62787.0,41.7419,41.7515,41.6165,41.7419,62787.0
2024-08-23 11:05:00,43.26,43.55,43.26,43.55,109689.0,41.7419,42.0217,41.7419,42.0217,109689.0
2024-08-23 11:10:00,43.53,43.57,43.45,43.57,69202.0,42.0024,42.041,41.9252,42.041,69202.0
2024-08-23 11:15:00,43.56,43.62,43.5,43.61,38205.0,42.0314,42.0893,41.9735,42.0796,38205.0
2024-08-23 11:20:00,43.62,43.66,43.58,43.6,28883.0,42.0893,42.1279,42.0507,42.07,28883.0
2024-08-23 11:25:00,43.61,43.75,43.61,43.75,43661.0,42.0796,42.2147,42.0796,42.2147,43661.0
2024-08-23 11:30:00,43.76,43.81,43.73,43.78,48900.0,42.2244,42.2726,42.1954,42.2436,48900.0
2024-08-23 11:35:00,43.77,43.87,43.74,43.78,75001.0,42.234,42.3305,42.2051,42.2436,75001.0
2024-08-23 11:40:00,43.77,43.81,43.71,43.72,109004.0,42.234,42.2726,42.1761,42.1858,109004.0
2024-08-23 11:45:00,43.73,43.73,43.6,43.65,60764.0,42.1954,42.1954,42.07,42.1182,60764.0
2024-08-23 11:50:00,43.65,43.65,43.52,43.58,41381.0,42.1182,42.1182,41.9928,42.0507,41381.0
2024-08-23 11:55:00,43.58,43.61,43.51,43.52,39250.0,42.0507,42.0796,41.9831,41.9928,39250.0
2024-08-23 12:00:00,43.52,43.53,43.35,43.44,61122.0,41.9928,42.0024,41.8287,41.9156,61122.0
2024-08-23 12:05:00,43.43,43.44,43.35,43.39,41377.0,41.9059,41.9156,41.8287,41.8673,41377.0
2024-08-23 12:10:00,43.39,43.42,43.33,43.33,42630.0,41.8673,41.8963,41.8094,41.8094,42630.0
2024-08-23 12:15:00,43.34,43.4,43.29,43.38,34504.0,41.8191,41.877,41.7708,41.8577,34504.0
2024-08-23 12:20:00,43.39,43.43,43.32,43.32,20666.0,41.8673,41.9059,41.7998,41.7998,20666.0
2024-08-23 12:25:00,43.32,43.35,43.28,43.32,24269.0,41.7998,41.8287,41.7612,41.7998,24269.0
2024-08-23 12:30:00,43.32,43.41,43.31,43.36,54706.0,41.7998,41.8866,41.7901,41.8384,54706.0
2024-08-23 12:35:00,43.36,43.44,43.36,43.41,37588.0,41.8384,41.9156,41.8384,41.8866,37588.0
2024-08-23 12:40:00,43.42,43.42,43.22,43.25,43338.0,41.8963,41.8963,41.7033,41.7322,43338.0
2024-08-23 12:45:00,43.24,43.29,43.21,43.25,29205.0,41.7226,41.7708,41.6937,41.7322,29205.0
2024-08-23 12:50:00,43.27,43.4,43.27,43.38,20630.0,41.7515,41.877,41.7515,41.8577,20630.0
2024-08-23 12:55:00,43.39,43.48,43.38,43.41,38775.0,41.8673,41.9542,41.8577,41.8866,38775.0
2024-08-23 13:00:00,43.41,43.43,43.35,43.4,71414.0,41.8866,41.9059,41.8287,41.877,71414.0
2024-08-23 13:05:00,43.41,43.44,43.39,43.4,23994.0,41.8866,41.9156,41.8673,41.877,23994.0
2024-08-23 13:10:00,43.4,43.41,43.38,43.41,35307.0,41.877,41.8866,41.8577,41.8866,35307.0
2024-08-23 13:15:00,43.41,43.45,43.41,43.45,16605.0,41.8866,41.9252,41.8866,41.9252,16605.0
2024-08-23 13:20:00,43.46,43.5,43.45,43.48,37315.0,41.9349,41.9735,41.9252,41.9542,37315.0
2024-08-23 13:25:00,43.48,43.52,43.44,43.48,32119.0,41.9542,41.9928,41.9156,41.9542,32119.0
2024-08-23 13:30:00,43.47,43.48,43.43,43.46,51615.0,41.9445,41.9542,41.9059,41.9349,51615.0
2024-08-23 13:35:00,43.46,43.49,43.44,43.48,39523.0,41.9349,41.9638,41.9156,41.9542,39523.0
2024-08-23 13:40:00,43.48,43.5,43.45,43.48,29681.0,41.9542,41.9735,41.9252,41.9542,29681.0
2024-08-23 13:45:00,43.48,43.49,43.43,43.47,23003.0,41.9542,41.9638,41.9059,41.9445,23003.0
2024-08-23 13:50:00,43.47,43.5,43.46,43.48,29066.0,41.9445,41.9735,41.9349,41.9542,29066.0
2024-08-23 13:55:00,43.48,43.53,43.46,43.47,38089.0,41.9542,42.0024,41.9349,41.9445,38089.0
2024-08-23 14:00:00,43.47,43.51,43.46,43.5,19793.0,41.9445,41.9831,41.9349,41.9735,19793.0
2024-08-23 14:05:00,43.5,43.54,43.47,43.48,96855.0,41.9735,42.0121,41.9445,41.9542,96855.0
2024-08-23 14:10:00,43.48,43.58,43.47,43.57,25986.0,41.9542,42.0507,41.9445,42.041,25986.0
2024-08-23 14:15:00,43.57,43.6,43.56,43.59,22182.0,42.041,42.07,42.0314,42.0603,22182.0
2024-08-23 14:20:00,43.59,43.63,43.57,43.61,45711.0,42.0603,42.0989,42.041,42.0796,45711.0
2024-08-23 14:25:00,43.62,43.62,43.56,43.59,32508.0,42.0893,42.0893,42.0314,42.0603,32508.0
2024-08-23 14:30:00,43.58,43.59,43.52,43.55,40878.0,42.0507,42.0603,41.9928,42.0217,40878.0
2024-08-23 14:35:00,43.55,43.6,43.53,43.58,24557.0,42.0217,42.07,42.0024,42.0507,24557.0
2024-08-23 14:40:00,43.58,43.6,43.54,43.55,24965.0,42.0507,42.07,42.0121,42.0217,24965.0
2024-08-23 14:45:00,43.55,43.6,43.54,43.58,25401.0,42.0217,42.07,42.0121,42.0507,25401.0
2024-08-23 14:50:00,43.58,43.61,43.57,43.59,19901.0,42.0507,42.0796,42.041,42.0603,19901.0
2024-08-23 14:55:00,43.59,43.6,43.55,43.59,346413.0,42.0603,42.07,42.0217,42.0603,346413.0
2024-08-23 15:00:00,43.59,43.6,43.51,43.56,47893.0,42.0603,42.07,41.9831,42.0314,47893.0
2024-08-23 15:05:00,43.57,43.59,43.54,43.59,30877.0,42.041,42.0603,42.0121,42.0603,30877.0
2024-08-23 15:10:00,43.59,43.66,43.58,43.66,64529.0,42.0603,42.1279,42.0507,42.1279,64529.0
2024-08-23 15:15:00,43.65,43.65,43.6,43.64,33904.0,42.1182,42.1182,42.07,42.1086,33904.0
2024-08-23 15:20:00,43.64,43.68,43.63,43.68,29618.0,42.1086,42.1472,42.0989,42.1472,29618.0
2024-08-23 15:25:00,43.68,43.68,43.64,43.66,48145.0,42.1472,42.1472,42.1086,42.1279,48145.0
2024-08-23 15:30:00,43.66,43.7,43.64,43.67,59340.0,42.1279,42.1665,42.1086,42.1375,59340.0
2024-08-23 15:35:00,43.66,43.69,43.61,43.62,56290.0,42.1279,42.1568,42.0796,42.0893,56290.0
2024-08-23 15:40:00,43.63,43.7,43.62,43.64,82742.0,42.0989,42.1665,42.0893,42.1086,82742.0
2024-08-23 15:45:00,43.65,43.72,43.59,43.7,124920.0,42.1182,42.1858,42.0603,42.1665,124920.0
2024-08-23 15:50:00,43.7,43.81,43.67,43.78,330628.0,42.1665,42.2726,42.1375,42.2436,330628.0
2024-08-23 15:55:00,43.79,43.86,43.76,43.83,738545.0,42.2533,42.3208,42.2244,42.2919,738545.0
2024-08-26 09:30:00,44.0,44.22,43.99,44.07,169629.0,42.4559,42.6682,42.4463,42.5235,169629.0
2024-08-26 09:35:00,44.07,44.24,44.01,44.14,79760.0,42.5235,42.6875,42.4656,42.591,79760.0
2024-08-26 09:40:00,44.12,44.19,44.05,44.15,31353.0,42.5717,42.6393,42.5042,42.6007,31353.0
2024-08-26 09:45:00,44.15,44.25,44.1,44.17,37945.0,42.6007,42.6972,42.5524,42.62,37945.0
2024-08-26 09:50:00,44.16,44.22,44.11,44.15,104890.0,42.6103,42.6682,42.5621,42.6007,104890.0
2024-08-26 09:55:00,44.15,44.19,44.13,44.16,21485.0,42.6007,42.6393,42.5814,42.6103,21485.0
2024-08-26 10:00:00,44.16,44.22,44.12,44.16,155772.0,42.6103,42.6682,42.5717,42.6103,155772.0
2024-08-26 10:05:00,44.16,44.3,44.15,44.3,153457.0,42.6103,42.7454,42.6007,42.7454,153457.0
2024-08-26 10:10:00,44.3,44.3,44.22,44.24,26637.0,42.7454,42.7454,42.6682,42.6875,26637.0
2024-08-26 10:15:00,44.23,44.3,44.17,44.23,19985.0,42.6779,42.7454,42.62,42.6779,19985.0
2024-08-26 10:20:00,44.23,44.26,44.16,44.24,34504.0,42.6779,42.7068,42.6103,42.6875,34504.0
2024-08-26 10:25:00,44.25,44.28,44.23,44.27,52997.0,42.6972,42.7261,42.6779,42.7165,52997.0
2024-08-26 10:30:00,44.27,44.28,44.23,44.28,32225.0,42.7165,42.7261,42.6779,42.7261,32225.0
2024-08-26 10:35:00,44.28,44.28,44.17,44.23,36158.0,42.7261,42.7261,42.62,42.6779,36158.0
2024-08-26 10:40:00,44.23,44.26,44.17,44.19,26442.0,42.6779,42.7068,42.62,42.6393,26442.0
2024-08-26 10:45:00,44.19,44.23,44.15,44.16,45605.0,42.6393,42.6779,42.6007,42.6103,45605.0
2024-08-26 10:50:00,44.16,44.17,44.09,44.09,42201.0,42.6103,42.62,42.5428,42.5428,42201.0
2024-08-26 10:55:00,44.09,44.1,44.0,44.01,32560.0,42.5428,42.5524,42.4559,42.4656,32560.0
2024-08-26 11:00:00,44.02,44.05,43.99,44.01,23310.0,42.4752,42.5042,42.4463,42.4656,23310.0
2024-08-26 11:05:00,44.01,44.01,43.92,44.0,183366.0,42.4656,42.4656,42.3787,42.4559,183366.0
2024-08-26 11:10:00,44.0,44.03,43.97,44.02,52923.0,42.4559,42.4849,42.427,42.4752,52923.0
2024-08-26 11:15:00,44.01,44.07,43.98,44.02,277612.0,42.4656,42.5235,42.4366,42.4752,277612.0
2024-08-26 11:20:00,44.02,44.11,44.02,44.08,325280.0,42.4752,42.5621,42.4752,42.5331,325280.0
2024-08-26 11:25:00,44.08,44.13,44.04,44.1,117419.0,42.5331,42.5814,42.4945,42.5524,117419.0
2024-08-26 11:30:00,44.1,44.13,44.09,44.13,42454.0,42.5524,42.5814,42.5428,42.5814,42454.0
2024-08-26 11:35:00,44.14,44.19,44.12,44.18,50209.0,42.591,42.6393,42.5717,42.6296,50209.0
2024-08-26 11:40:00,44.19,44.2,44.15,44.17,81482.0,42.6393,42.6489,42.6007,42.62,81482.0
2024-08-26 11:45:00,44.18,44.18,44.1,44.15,120014.0,42.6296,42.6296,42.5524,42.6007,120014.0
2024-08-26 11:50:00,44.15,44.2,44.1,44.12,35958.0,42.6007,42.6489,42.5524,42.5717,35958.0
2024-08-26 11:55:00,44.12,44.16,44.11,44.15,19792.0,42.5717,42.6103,42.5621,42.6007,19792.0
2024-08-26 12:00:00,44.14,44.15,44.1,44.15,14106.0,42.591,42.6007,42.5524,42.6007,14106.0
2024-08-26 12:05:00,44.15,44.23,44.14,44.18,36991.0,42.6007,42.6779,42.591,42.6296,36991.0
2024-08-26 12:10:00,44.2,44.2,44.17,44.19,57538.0,42.6489,42.6489,42.62,42.6393,57538.0
2024-08-26 12:15:00,44.2,44.25,44.18,44.23,38483.0,42.6489,42.6972,42.6296,42.6779,38483.0
2024-08-26 12:20:00,44.24,44.29,44.23,44.23,45873.0,42.6875,42.7358,42.6779,42.6779,45873.0
2024-08-26 12:25:00,44.23,44.23,44.19,44.22,28306.0,42.6779,42.6779,42.6393,42.6682,28306.0
2024-08-26 12:30:00,44.22,44.25,44.21,44.25,25092.0,42.6682,42.6972,42.6586,42.6972,25092.0
2024-08-26 12:35:00,44.25,44.27,44.23,44.24,16676.0,42.6972,42.7165,42.6779,42.6875,16676.0
2024-08-26 12:40:00,44.25,44.25,44.23,44.23,15929.0,42.6972,42.6972,42.6779,42.6779,15929.0
2024-08-26 12:45:00,44.24,44.27,44.23,44.25,66516.0,42.6875,42.7165,42.6779,42.6972,66516.0
2024-08-26 12:50:00,44.25,44.28,44.24,44.26,81530.0,42.6972,42.7261,42.6875,42.7068,81530.0
2024-08-26 12:55:00,44.26,44.31,44.25,44.27,91120.0,42.7068,42.7551,42.6972,42.7165,91120.0
2024-08-26 13:00:00,44.27,44.33,44.27,44.33,23945.0,42.7165,42.7743,42.7165,42.7743,23945.0
2024-08-26 13:05:00,44.33,44.33,44.24,44.29,113429.0,42.7743,42.7743,42.6875,42.7358,113429.0
2024-08-26 13:10:00,44.27,44.3,44.26,44.29,37381.0,42.7165,42.7454,42.7068,42.7358,37381.0
2024-08-26 13:15:00,44.29,44.3,44.22,44.3,128863.0,42.7358,42.7454,42.6682,42.7454,128863.0
2024-08-26 13:20:00,44.29,44.3,44.25,44.27,30380.0,42.7358,42.7454,42.6972,42.7165,30380.0
2024-08-26 13:25:00,44.27,44.29,44.24,44.27,75954.0,42.7165,42.7358,42.6875,42.7165,75954.0
2024-08-26 13:30:00,44.27,44.28,44.23,44.26,297457.0,42.7165,42.7261,42.6779,42.7068,297457.0
2024-08-26 13:35:00,44.25,44.25,44.17,44.17,19349.0,42.6972,42.6972,42.62,42.62,19349.0
2024-08-26 13:40:00,44.17,44.22,44.16,44.16,25986.0,42.62,42.6682,42.6103,42.6103,25986.0
2024-08-26 13:45:00,44.16,44.21,44.11,44.19,164987.0,42.6103,42.6586,42.5621,42.6393,164987.0
2024-08-26 13:50:00,44.19,44.2,44.16,44.16,321568.0,42.6393,42.6489,42.6103,42.6103,321568.0
2024-08-26 13:55:00,44.16,44.2,44.14,44.2,38542.0,42.6103,42.6489,42.591,42.6489,38542.0
2024-08-26 14:00:00,44.2,44.24,44.19,44.23,25439.0,42.6489,42.6875,42.6393,42.6779,25439.0
2024-08-26 14:05:00,44.23,44.27,44.22,44.25,104614.0,42.6779,42.7165,42.6682,42.6972,104614.0
2024-08-26 14:10:00,44.25,44.27,44.22,44.25,31144.0,42.6972,42.7165,42.6682,42.6972,31144.0
2024-08-26 14:15:00,44.26,44.27,44.23,44.24,25450.0,42.7068,42.7165,42.6779,42.6875,25450.0
2024-08-26 14:20:00,44.25,44.28,44.25,44.27,34681.0,42.6972,42.7261,42.6972,42.7165,34681.0
2024-08-26 14:25:00,44.27,44.32,44.26,44.31,72908.0,42.7165,42.7647,42.7068,42.7551,72908.0
2024-08-26 14:30:00,44.31,44.33,44.3,44.3,57796.0,42.7551,42.7743,42.7454,42.7454,57796.0
2024-08-26 14:35:00,44.3,44.35,44.29,44.3,44068.0,42.7454,42.7936,42.7358,42.7454,44068.0
2024-08-26 14:40:00,44.3,44.31,44.24,44.27,51132.0,42.7454,42.7551,42.6875,42.7165,51132.0
2024-08-26 14:45:00,44.26,44.27,44.23,44.24,55122.0,42.7068,42.7165,42.6779,42.6875,55122.0
2024-08-26 14:50:00,44.23,44.26,44.23,44.26,90513.0,42.6779,42.7068,42.6779,42.7068,90513.0
2024-08-26 14:55:00,44.26,44.29,44.25,44.28,32164.0,42.7068,42.7358,42.6972,42.7261,32164.0
2024-08-26 15:00:00,44.27,44.3,44.25,44.27,49721.0,42.7165,42.7454,42.6972,42.7165,49721.0
2024-08-26 15:05:00,44.27,44.28,44.24,44.27,35066.0,42.7165,42.7261,42.6875,42.7165,35066.0
2024-08-26 15:10:00,44.27,44.28,44.24,44.26,73449.0,42.7165,42.7261,42.6875,42.7068,73449.0
2024-08-26 15:15:00,44.27,44.28,44.24,44.27,82634.0,42.7165,42.7261,42.6875,42.7165,82634.0
2024-08-26 15:20:00,44.28,44.32,44.25,44.31,92890.0,42.7261,42.7647,42.6972,42.7551,92890.0
2024-08-26 15:25:00,44.31,44.33,44.29,44.3,353397.0,42.7551,42.7743,42.7358,42.7454,353397.0
2024-08-26 15:30:00,44.3,44.31,44.23,44.3,149680.0,42.7454,42.7551,42.6779,42.7454,149680.0
2024-08-26 15:35:00,44.3,44.35,44.29,44.3,63389.0,42.7454,42.7936,42.7358,42.7454,63389.0
2024-08-26 15:40:00,44.3,44.32,44.27,44.3,162357.0,42.7454,42.7647,42.7165,42.7454,162357.0
2024-08-26 15:45:00,44.3,44.35,44.27,44.3,437011.0,42.7454,42.7936,42.7165,42.7454,437011.0
2024-08-26 15:50:00,44.3,44.32,44.17,44.21,222630.0,42.7454,42.7647,42.62,42.6586,222630.0
2024-08-26 15:55:00,44.2,44.24,44.14,44.23,809511.0,42.6489,42.6875,42.591,42.6779,809511.0
2024-08-27 09:30:00,44.14,44.31,44.06,44.27,133101.0,42.591,42.7551,42.5138,42.7165,133101.0
2024-08-27 09:35:00,44.26,44.4,44.24,44.37,133666.0,42.7068,42.8419,42.6875,42.8129,133666.0
2024-08-27 09:40:00,44.37,44.38,44.26,44.31,97862.0,42.8129,42.8226,42.7068,42.7551,97862.0
2024-08-27 09:45:00,44.32,44.39,44.17,44.23,55183.0,42.7647,42.8322,42.62,42.6779,55183.0
2024-08-27 09:50:00,44.23,44.26,44.08,44.09,47162.0,42.6779,42.7068,42.5331,42.5428,47162.0
2024-08-27 09:55:00,44.08,44.08,43.95,43.97,97472.0,42.5331,42.5331,42.4077,42.427,97472.0
2024-08-27 10:00:00,43.96,44.02,43.93,43.99,85898.0,42.4173,42.4752,42.3884,42.4463,85898.0
2024-08-27 10:05:00,43.99,44.05,43.95,43.97,89936.0,42.4463,42.5042,42.4077,42.427,89936.0
2024-08-27 10:10:00,43.97,44.05,43.96,43.98,73004.0,42.427,42.5042,42.4173,42.4366,73004.0
2024-08-27 10:15:00,43.99,44.02,43.95,44.01,98930.0,42.4463,42.4752,42.4077,42.4656,98930.0
2024-08-27 10:20:00,44.01,44.13,44.01,44.12,44175.0,42.4656,42.5814,42.4656,42.5717,44175.0
2024-08-27 10:25:00,44.12,44.12,44.04,44.11,78171.0,42.5717,42.5717,42.4945,42.5621,78171.0
2024-08-27 10:30:00,44.1,44.14,44.05,44.08,33392.0,42.5524,42.591,42.5042,42.5331,33392.0
2024-08-27 10:35:00,44.09,44.14,44.08,44.12,19226.0,42.5428,42.591,42.5331,42.5717,19226.0
2024-08-27 10:40:00,44.13,44.15,44.11,44.14,27569.0,42.5814,42.6007,42.5621,42.591,27569.0
2024-08-27 10:45:00,44.14,44.17,44.12,44.16,25044.0,42.591,42.62,42.5717,42.6103,25044.0
2024-08-27 10:50:00,44.15,44.2,44.14,44.19,22932.0,42.6007,42.6489,42.591,42.6393,22932.0
2024-08-27 10:55:00,44.19,44.27,44.19,44.21,49752.0,42.6393,42.7165,42.6393,42.6586,49752.0
2024-08-27 11:00:00,44.2,44.21,44.13,44.16,22061.0,42.6489,42.6586,42.5814,42.6103,22061.0
2024-08-27 11:05:00,44.17,44.18,44.09,44.11,45416.0,42.62,42.6296,42.5428,42.5621,45416.0
2024-08-27 11:10:00,44.11,44.11,44.05,44.06,53242.0,42.5621,42.5621,42.5042,42.5138,53242.0
2024-08-27 11:15:00,44.06,44.08,43.99,44.0,33227.0,42.5138,42.5331,42.4463,42.4559,33227.0
2024-08-27 11:20:00,44.0,44.03,43.97,44.0,13159.0,42.4559,42.4849,42.427,42.4559,13159.0
2024-08-27 11:25:00,43.99,44.02,43.98,44.0,17347.0,42.4463,42.4752,42.4366,42.4559,17347.0
2024-08-27 11:30:00,44.0,44.02,43.97,43.99,27788.0,42.4559,42.4752,42.427,42.4463,27788.0
2024-08-27 11:35:00,44.0,44.03,43.98,44.01,13864.0,42.4559,42.4849,42.4366,42.4656,13864.0
2024-08-27 11:40:00,44.01,44.01,43.99,44.0,11633.0,42.4656,42.4656,42.4463,42.4559,11633.0
2024-08-27 11:45:00,43.99,44.0,43.89,43.9,99803.0,42.4463,42.4559,42.3498,42.3594,99803.0
2024-08-27 11:50:00,43.91,43.92,43.83,43.86,101429.0,42.3691,42.3787,42.2919,42.3208,101429.0
2024-08-27 11:55:00,43.86,43.86,43.8,43.86,67168.0,42.3208,42.3208,42.2629,42.3208,67168.0
2024-08-27 12:00:00,43.85,43.85,43.78,43.78,22919.0,42.3112,42.3112,42.2436,42.2436,22919.0
2024-08-27 12:05:00,43.78,43.81,43.75,43.76,24727.0,42.2436,42.2726,42.2147,42.2244,24727.0
2024-08-27 12:10:00,43.75,43.79,43.73,43.79,27309.0,42.2147,42.2533,42.1954,42.2533,27309.0
2024-08-27 12:15:00,43.79,43.8,43.76,43.78,28358.0,42.2533,42.2629,42.2244,42.2436,28358.0
2024-08-27 12:20:00,43.8,43.81,43.74,43.75,18215.0,42.2629,42.2726,42.2051,42.2147,18215.0
2024-08-27 12:25:00,43.75,43.77,43.73,43.75,41726.0,42.2147,42.234,42.1954,42.2147,41726.0
2024-08-27 12:30:00,43.75,43.78,43.73,43.77,15801.0,42.2147,42.2436,42.1954,42.234,15801.0
2024-08-27 12:35:00,43.77,43.79,43.74,43.77,26393.0,42.234,42.2533,42.2051,42.234,26393.0
2024-08-27 12:40:00,43.77,43.79,43.74,43.77,20933.0,42.234,42.2533,42.2051,42.234,20933.0
2024-08-27 12:45:00,43.77,43.81,43.75,43.8,16382.0,42.234,42.2726,42.2147,42.2629,16382.0
2024-08-27 12:50:00,43.81,43.83,43.79,43.8,42953.0,42.2726,42.2919,42.2533,42.2629,42953.0
2024-08-27 12:55:00,43.8,43.8,43.74,43.75,20235.0,42.2629,42.2629,42.2051,42.2147,20235.0
2024-08-27 13:00:00,43.76,43.8,43.75,43.78,38669.0,42.2244,42.2629,42.2147,42.2436,38669.0
2024-08-27 13:05:00,43.79,43.81,43.75,43.79,24096.0,42.2533,42.2726,42.2147,42.2533,24096.0
2024-08-27 13:10:00,43.79,43.79,43.75,43.77,34492.0,42.2533,42.2533,42.2147,42.234,34492.0
2024-08-27 13:15:00,43.77,43.78,43.71,43.75,33796.0,42.234,42.2436,42.1761,42.2147,33796.0
2024-08-27 13:20:00,43.75,43.78,43.74,43.75,23328.0,42.2147,42.2436,42.2051,42.2147,23328.0
2024-08-27 13:25:00,43.75,43.78,43.74,43.77,45067.0,42.2147,42.2436,42.2051,42.234,45067.0
2024-08-27 13:30:00,43.77,43.78,43.74,43.78,54203.0,42.234,42.2436,42.2051,42.2436,54203.0
2024-08-27 13:35:00,43.77,43.81,43.77,43.78,14245.0,42.234,42.2726,42.234,42.2436,14245.0
2024-08-27 13:40:00,43.79,43.8,43.76,43.8,13349.0,42.2533,42.2629,42.2244,42.2629,13349.0
2024-08-27 13:45:00,43.8,43.8,43.77,43.78,27283.0,42.2629,42.2629,42.234,42.2436,27283.0
2024-08-27 13:50:00,43.79,43.79,43.74,43.76,21231.0,42.2533,42.2533,42.2051,42.2244,21231.0
2024-08-27 13:55:00,43.75,43.76,43.71,43.75,28264.0,42.2147,42.2244,42.1761,42.2147,28264.0
2024-08-27 14:00:00,43.75,43.75,43.69,43.69,36993.0,42.2147,42.2147,42.1568,42.1568,36993.0
2024-08-27 14:05:00,43.69,43.74,43.69,43.73,23389.0,42.1568,42.2051,42.1568,42.1954,23389.0
2024-08-27 14:10:00,43.73,43.77,43.72,43.75,45858.0,42.1954,42.234,42.1858,42.2147,45858.0
2024-08-27 14:15:00,43.75,43.78,43.73,43.73,25482.0,42.2147,42.2436,42.1954,42.1954,25482.0
2024-08-27 14:20:00,43.73,43.75,43.71,43.71,22040.0,42.1954,42.2147,42.1761,42.1761,22040.0
2024-08-27 14:25:00,43.71,43.73,43.69,43.72,28796.0,42.1761,42.1954,42.1568,42.1858,28796.0
2024-08-27 14:30:00,43.72,43.73,43.69,43.72,41596.0,42.1858,42.1954,42.1568,42.1858,41596.0
2024-08-27 14:35:00,43.72,43.74,43.71,43.73,33254.0,42.1858,42.2051,42.1761,42.1954,33254.0
2024-08-27 14:40:00,43.73,43.75,43.7,43.75,46455.0,42.1954,42.2147,42.1665,42.2147,46455.0
2024-08-27 14:45:00,43.75,43.75,43.71,43.75,24683.0,42.2147,42.2147,42.1761,42.2147,24683.0
2024-08-27 14:50:00,43.75,43.77,43.74,43.77,26321.0,42.2147,42.234,42.2051,42.234,26321.0
2024-08-27 14:55:00,43.77,43.77,43.69,43.69,45773.0,42.234,42.234,42.1568,42.1568,45773.0
2024-08-27 15:00:00,43.7,43.75,43.68,43.73,45174.0,42.1665,42.2147,42.1472,42.1954,45174.0
2024-08-27 15:05:00,43.74,43.77,43.72,43.76,28214.0,42.2051,42.234,42.1858,42.2244,28214.0
2024-08-27 15:10:00,43.76,43.78,43.74,43.77,31342.0,42.2244,42.2436,42.2051,42.234,31342.0
2024-08-27 15:15:00,43.77,43.8,43.76,43.76,35178.0,42.234,42.2629,42.2244,42.2244,35178.0
2024-08-27 15:20:00,43.77,43.78,43.75,43.77,58894.0,42.234,42.2436,42.2147,42.234,58894.0
2024-08-27 15:25:00,43.77,43.81,43.74,43.8,48394.0,42.234,42.2726,42.2051,42.2629,48394.0
2024-08-27 15:30:00,43.8,43.82,43.76,43.77,76725.0,42.2629,42.2822,42.2244,42.234,76725.0
2024-08-27 15:35:00,43.77,43.8,43.73,43.74,67900.0,42.234,42.2629,42.1954,42.2051,67900.0
2024-08-27 15:40:00,43.74,43.78,43.74,43.77,90957.0,42.2051,42.2436,42.2051,42.234,90957.0
2024-08-27 15:45:00,43.76,43.84,43.75,43.83,166403.0,42.2244,42.3015,42.2147,42.2919,166403.0
2024-08-27 15:50:00,43.82,43.91,43.79,43.86,260379.0,42.2822,42.3691,42.2533,42.3208,260379.0
2024-08-27 15:55:00,43.85,43.98,43.84,43.95,669868.0,42.3112,42.4366,42.3015,42.4077,669868.0
2024-08-28 09:30:00,43.8,44.08,43.78,43.84,124273.0,42.2629,42.5331,42.2436,42.3015,124273.0
2024-08-28 09:35:00,43.83,43.84,43.75,43.84,13823.0,42.2919,42.3015,42.2147,42.3015,13823.0
2024-08-28 09:40:00,43.84,43.93,43.75,43.86,36786.0,42.3015,42.3884,42.2147,42.3208,36786.0
2024-08-28 09:45:00,43.86,44.08,43.86,44.03,33175.0,42.3208,42.5331,42.3208,42.4849,33175.0
2024-08-28 09:50:00,44.07,44.09,44.01,44.01,54651.0,42.5235,42.5428,42.4656,42.4656,54651.0
2024-08-28 09:55:00,44.02,44.07,43.99,44.0,37374.0,42.4752,42.5235,42.4463,42.4559,37374.0
2024-08-28 10:00:00,44.0,44.02,43.89,43.96,29430.0,42.4559,42.4752,42.3498,42.4173,29430.0
2024-08-28 10:05:00,43.95,43.97,43.91,43.91,39319.0,42.4077,42.427,42.3691,42.3691,39319.0
2024-08-28 10:10:00,43.91,43.93,43.81,43.85,53143.0,42.3691,42.3884,42.2726,42.3112,53143.0
2024-08-28 10:15:00,43.86,43.93,43.86,43.88,30667.0,42.3208,42.3884,42.3208,42.3401,30667.0
2024-08-28 10:20:00,43.88,43.91,43.82,43.84,27048.0,42.3401,42.3691,42.2822,42.3015,27048.0
2024-08-28 10:25:00,43.84,43.87,43.79,43.8,37024.0,42.3015,42.3305,42.2533,42.2629,37024.0
2024-08-28 10:30:00,43.79,43.96,43.79,43.95,97499.0,42.2533,42.4173,42.2533,42.4077,97499.0
2024-08-28 10:35:00,43.94,44.02,43.93,44.02,49103.0,42.398,42.4752,42.3884,42.4752,49103.0
2024-08-28 10:40:00,44.03,44.04,43.98,44.02,30632.0,42.4849,42.4945,42.4366,42.4752,30632.0
2024-08-28 10:45:00,44.03,44.08,44.0,44.06,34625.0,42.4849,42.5331,42.4559,42.5138,34625.0
2024-08-28 10:50:00,44.07,44.09,44.02,44.06,32859.0,42.5235,42.5428,42.4752,42.5138,32859.0
2024-08-28 10:55:00,44.06,44.11,44.05,44.09,23005.0,42.5138,42.5621,42.5042,42.5428,23005.0
2024-08-28 11:00:00,44.09,44.17,44.06,44.17,37837.0,42.5428,42.62,42.5138,42.62,37837.0
2024-08-28 11:05:00,44.16,44.18,44.11,44.12,30580.0,42.6103,42.6296,42.5621,42.5717,30580.0
2024-08-28 11:10:00,44.11,44.19,44.1,44.16,39440.0,42.5621,42.6393,42.5524,42.6103,39440.0
2024-08-28 11:15:00,44.14,44.17,44.02,44.04,38326.0,42.591,42.62,42.4752,42.4945,38326.0
2024-08-28 11:20:00,44.04,44.05,44.01,44.04,17078.0,42.4945,42.5042,42.4656,42.4945,17078.0
2024-08-28 11:25:00,44.05,44.09,44.03,44.06,11687.0,42.5042,42.5428,42.4849,42.5138,11687.0
2024-08-28 11:30:00,44.05,44.06,43.97,44.05,98819.0,42.5042,42.5138,42.427,42.5042,98819.0
2024-08-28 11:35:00,44.05,44.09,44.0,44.06,30063.0,42.5042,42.5428,42.4559,42.5138,30063.0
2024-08-28 11:40:00,44.05,44.06,43.99,44.0,39148.0,42.5042,42.5138,42.4463,42.4559,39148.0
2024-08-28 11:45:00,44.01,44.03,43.99,43.99,19455.0,42.4656,42.4849,42.4463,42.4463,19455.0
2024-08-28 11:50:00,43.98,44.04,43.98,44.02,15723.0,42.4366,42.4945,42.4366,42.4752,15723.0
2024-08-28 11:55:00,44.01,44.02,43.98,44.0,21764.0,42.4656,42.4752,42.4366,42.4559,21764.0
2024-08-28 12:00:00,44.0,44.03,43.96,43.96,21079.0,42.4559,42.4849,42.4173,42.4173,21079.0
2024-08-28 12:05:00,43.96,43.98,43.95,43.96,17241.0,42.4173,42.4366,42.4077,42.4173,17241.0
2024-08-28 12:10:00,43.94,43.94,43.91,43.92,17241.0,42.398,42.398,42.3691,42.3787,17241.0
2024-08-28 12:15:00,43.93,43.94,43.87,43.88,11759.0,42.3884,42.398,42.3305,42.3401,11759.0
2024-08-28 12:20:00,43.88,43.88,43.78,43.82,17079.0,42.3401,42.3401,42.2436,42.2822,17079.0
2024-08-28 12:25:00,43.81,43.85,43.8,43.83,13619.0,42.2726,42.3112,42.2629,42.2919,13619.0
2024-08-28 12:30:00,43.83,43.83,43.8,43.81,16011.0,42.2919,42.2919,42.2629,42.2726,16011.0
2024-08-28 12:35:00,43.82,43.83,43.78,43.83,22432.0,42.2822,42.2919,42.2436,42.2919,22432.0
2024-08-28 12:40:00,43.82,43.83,43.78,43.82,32379.0,42.2822,42.2919,42.2436,42.2822,32379.0
2024-08-28 12:45:00,43.82,43.83,43.8,43.82,17708.0,42.2822,42.2919,42.2629,42.2822,17708.0
2024-08-28 12:50:00,43.81,43.88,43.8,43.88,17996.0,42.2726,42.3401,42.2629,42.3401,17996.0
2024-08-28 12:55:00,43.88,43.89,43.83,43.84,18343.0,42.3401,42.3498,42.2919,42.3015,18343.0
2024-08-28 13:00:00,43.84,43.87,43.84,43.84,13494.0,42.3015,42.3305,42.3015,42.3015,13494.0
2024-08-28 13:05:00,43.85,43.86,43.82,43.84,9690.0,42.3112,42.3208,42.2822,42.3015,9690.0
2024-08-28 13:10:00,43.84,43.88,43.83,43.83,16844.0,42.3015,42.3401,42.2919,42.2919,16844.0
2024-08-28 13:15:00,43.84,43.87,43.8,43.82,20229.0,42.3015,42.3305,42.2629,42.2822,20229.0
2024-08-28 13:20:00,43.81,43.81,43.77,43.77,30287.0,42.2726,42.2726,42.234,42.234,30287.0
2024-08-28 13:25:00,43.77,43.84,43.77,43.84,10351.0,42.234,42.3015,42.234,42.3015,10351.0
2024-08-28 13:30:00,43.84,43.86,43.82,43.86,13001.0,42.3015,42.3208,42.2822,42.3208,13001.0
2024-08-28 13:35:00,43.85,43.86,43.8,43.8,21268.0,42.3112,42.3208,42.2629,42.2629,21268.0
2024-08-28 13:40:00,43.81,43.82,43.78,43.8,11965.0,42.2726,42.2822,42.2436,42.2629,11965.0
2024-08-28 13:45:00,43.8,43.81,43.77,43.78,18562.0,42.2629,42.2726,42.234,42.2436,18562.0
2024-08-28 13:50:00,43.77,43.81,43.77,43.8,23487.0,42.234,42.2726,42.234,42.2629,23487.0
2024-08-28 13:55:00,43.81,43.81,43.75,43.76,23735.0,42.2726,42.2726,42.2147,42.2244,23735.0
2024-08-28 14:00:00,43.76,43.79,43.71,43.71,38011.0,42.2244,42.2533,42.1761,42.1761,38011.0
2024-08-28 14:05:00,43.71,43.78,43.7,43.75,48666.0,42.1761,42.2436,42.1665,42.2147,48666.0
2024-08-28 14:10:00,43.76,43.76,43.67,43.68,30890.0,42.2244,42.2244,42.1375,42.1472,30890.0
2024-08-28 14:15:00,43.68,43.7,43.67,43.69,17920.0,42.1472,42.1665,42.1375,42.1568,17920.0
2024-08-28 14:20:00,43.69,43.71,43.66,43.69,21811.0,42.1568,42.1761,42.1279,42.1568,21811.0
2024-08-28 14:25:00,43.69,43.71,43.67,43.68,23396.0,42.1568,42.1761,42.1375,42.1472,23396.0
2024-08-28 14:30:00,43.69,43.7,43.66,43.67,22517.0,42.1568,42.1665,42.1279,42.1375,22517.0
2024-08-28 14:35:00,43.68,43.73,43.67,43.72,16802.0,42.1472,42.1954,42.1375,42.1858,16802.0
2024-08-28 14:40:00,43.73,43.76,43.72,43.73,26099.0,42.1954,42.2244,42.1858,42.1954,26099.0
2024-08-28 14:45:00,43.73,43.79,43.71,43.75,23922.0,42.1954,42.2533,42.1761,42.2147,23922.0
2024-08-28 14:50:00,43.75,43.84,43.75,43.84,30117.0,42.2147,42.3015,42.2147,42.3015,30117.0
2024-08-28 14:55:00,43.84,43.87,43.81,43.86,40617.0,42.3015,42.3305,42.2726,42.3208,40617.0
2024-08-28 15:00:00,43.86,43.93,43.84,43.9,21864.0,42.3208,42.3884,42.3015,42.3594,21864.0
2024-08-28 15:05:00,43.89,43.9,43.81,43.84,19621.0,42.3498,42.3594,42.2726,42.3015,19621.0
2024-08-28 15:10:00,43.84,43.87,43.81,43.84,20255.0,42.3015,42.3305,42.2726,42.3015,20255.0
2024-08-28 15:15:00,43.84,43.88,43.82,43.88,27824.0,42.3015,42.3401,42.2822,42.3401,27824.0
2024-08-28 15:20:00,43.88,43.91,43.87,43.91,32919.0,42.3401,42.3691,42.3305,42.3691,32919.0
2024-08-28 15:25:00,43.91,43.94,43.89,43.93,37918.0,42.3691,42.398,42.3498,42.3884,37918.0
2024-08-28 15:30:00,43.92,43.94,43.89,43.91,43203.0,42.3787,42.398,42.3498,42.3691,43203.0
2024-08-28 15:35:00,43.91,43.94,43.88,43.9,298212.0,42.3691,42.398,42.3401,42.3594,298212.0
2024-08-28 15:40:00,43.9,43.94,43.89,43.94,38835.0,42.3594,42.398,42.3498,42.398,38835.0
2024-08-28 15:45:00,43.95,43.98,43.89,43.91,61829.0,42.4077,42.4366,42.3498,42.3691,61829.0
2024-08-28 15:50:00,43.92,43.97,43.87,43.96,124802.0,42.3787,42.427,42.3305,42.4173,124802.0
2024-08-28 15:55:00,43.95,44.02,43.92,43.94,353358.0,42.4077,42.4752,42.3787,42.398,353358.0
2024-08-29 09:30:00,44.16,44.22,43.89,43.9,93165.0,42.6103,42.6682,42.3498,42.3594,93165.0
2024-08-29 09:35:00,43.91,43.94,43.71,43.75,48557.0,42.3691,42.398,42.1761,42.2147,48557.0
2024-08-29 09:40:00,43.76,43.9,43.75,43.8,32322.0,42.2244,42.3594,42.2147,42.2629,32322.0
2024-08-29 09:45:00,43.78,43.78,43.62,43.63,11939.0,42.2436,42.2436,42.0893,42.0989,11939.0
2024-08-29 09:50:00,43.62,43.67,43.57,43.67,51221.0,42.0893,42.1375,42.041,42.1375,51221.0
2024-08-29 09:55:00,43.68,43.75,43.65,43.69,34325.0,42.1472,42.2147,42.1182,42.1568,34325.0
2024-08-29 10:00:00,43.72,43.93,43.7,43.92,35515.0,42.1858,42.3884,42.1665,42.3787,35515.0
2024-08-29 10:05:00,43.92,43.99,43.88,43.98,17000.0,42.3787,42.4463,42.3401,42.4366,17000.0
2024-08-29 10:10:00,43.99,44.06,43.96,44.06,58231.0,42.4463,42.5138,42.4173,42.5138,58231.0
2024-08-29 10:15:00,44.06,44.17,44.02,44.16,42632.0,42.5138,42.62,42.4752,42.6103,42632.0
2024-08-29 10:20:00,44.15,44.17,44.08,44.12,20153.0,42.6007,42.62,42.5331,42.5717,20153.0
2024-08-29 10:25:00,44.13,44.17,44.11,44.15,13943.0,42.5814,42.62,42.5621,42.6007,13943.0
2024-08-29 10:30:00,44.14,44.14,44.01,44.04,20502.0,42.591,42.591,42.4656,42.4945,20502.0
2024-08-29 10:35:00,44.03,44.12,44.03,44.08,13035.0,42.4849,42.5717,42.4849,42.5331,13035.0
2024-08-29 10:40:00,44.06,44.09,43.99,44.01,18998.0,42.5138,42.5428,42.4463,42.4656,18998.0
2024-08-29 10:45:00,44.0,44.01,43.86,43.88,54128.0,42.4559,42.4656,42.3208,42.3401,54128.0
2024-08-29 10:50:00,43.89,43.95,43.88,43.88,14381.0,42.3498,42.4077,42.3401,42.3401,14381.0
2024-08-29 10:55:00,43.88,43.93,43.85,43.92,14780.0,42.3401,42.3884,42.3112,42.3787,14780.0
2024-08-29 11:00:00,43.95,43.95,43.86,43.86,13038.0,42.4077,42.4077,42.3208,42.3208,13038.0
2024-08-29 11:05:00,43.87,43.91,43.84,43.85,7218.0,42.3305,42.3691,42.3015,42.3112,7218.0
2024-08-29 11:10:00,43.85,43.95,43.83,43.94,10533.0,42.3112,42.4077,42.2919,42.398,10533.0
2024-08-29 11:15:00,43.92,43.96,43.89,43.9,16793.0,42.3787,42.4173,42.3498,42.3594,16793.0
2024-08-29 11:20:00,43.9,43.95,43.89,43.95,15297.0,42.3594,42.4077,42.3498,42.4077,15297.0
2024-08-29 11:25:00,43.95,43.96,43.93,43.95,16408.0,42.4077,42.4173,42.3884,42.4077,16408.0
2024-08-29 11:30:00,43.95,44.03,43.95,44.01,32891.0,42.4077,42.4849,42.4077,42.4656,32891.0
2024-08-29 11:35:00,44.01,44.04,43.99,44.03,26399.0,42.4656,42.4945,42.4463,42.4849,26399.0
2024-08-29 11:40:00,44.02,44.02,43.95,43.96,12861.0,42.4752,42.4752,42.4077,42.4173,12861.0
2024-08-29 11:45:00,43.96,44.05,43.95,44.05,16712.0,42.4173,42.5042,42.4077,42.5042,16712.0
2024-08-29 11:50:00,44.05,44.1,44.03,44.08,26314.0,42.5042,42.5524,42.4849,42.5331,26314.0
2024-08-29 11:55:00,44.07,44.13,44.06,44.1,27742.0,42.5235,42.5814,42.5138,42.5524,27742.0
2024-08-29 12:00:00,44.11,44.16,44.08,44.14,24317.0,42.5621,42.6103,42.5331,42.591,24317.0
2024-08-29 12:05:00,44.13,44.18,44.11,44.15,23794.0,42.5814,42.6296,42.5621,42.6007,23794.0
2024-08-29 12:10:00,44.15,44.2,44.14,44.18,32054.0,42.6007,42.6489,42.591,42.6296,32054.0
2024-08-29 12:15:00,44.18,44.18,44.13,44.15,42809.0,42.6296,42.6296,42.5814,42.6007,42809.0
2024-08-29 12:20:00,44.13,44.2,44.12,44.2,22510.0,42.5814,42.6489,42.5717,42.6489,22510.0
2024-08-29 12:25:00,44.2,44.21,44.17,44.2,17093.0,42.6489,42.6586,42.62,42.6489,17093.0
2024-08-29 12:30:00,44.21,44.21,44.13,44.14,7966.0,42.6586,42.6586,42.5814,42.591,7966.0
2024-08-29 12:35:00,44.14,44.17,44.13,44.15,14568.0,42.591,42.62,42.5814,42.6007,14568.0
2024-08-29 12:40:00,44.16,44.19,44.15,44.17,13260.0,42.6103,42.6393,42.6007,42.62,13260.0
2024-08-29 12:45:00,44.18,44.18,44.12,44.14,15696.0,42.6296,42.6296,42.5717,42.591,15696.0
2024-08-29 12:50:00,44.14,44.18,44.13,44.16,16441.0,42.591,42.6296,42.5814,42.6103,16441.0
2024-08-29 12:55:00,44.16,44.18,44.15,44.16,10522.0,42.6103,42.6296,42.6007,42.6103,10522.0
2024-08-29 13:00:00,44.16,44.17,44.12,44.14,13053.0,42.6103,42.62,42.5717,42.591,13053.0
2024-08-29 13:05:00,44.13,44.15,44.1,44.12,16278.0,42.5814,42.6007,42.5524,42.5717,16278.0
2024-08-29 13:10:00,44.12,44.13,44.1,44.12,15323.0,42.5717,42.5814,42.5524,42.5717,15323.0
2024-08-29 13:15:00,44.13,44.14,44.11,44.12,5347.0,42.5814,42.591,42.5621,42.5717,5347.0
2024-08-29 13:20:00,44.13,44.15,44.1,44.11,27789.0,42.5814,42.6007,42.5524,42.5621,27789.0
2024-08-29 13:25:00,44.12,44.18,44.09,44.16,21860.0,42.5717,42.6296,42.5428,42.6103,21860.0
2024-08-29 13:30:00,44.16,44.21,44.15,44.18,28727.0,42.6103,42.6586,42.6007,42.6296,28727.0
2024-08-29 13:35:00,44.17,44.2,44.15,44.16,18948.0,42.62,42.6489,42.6007,42.6103,18948.0
2024-08-29 13:40:00,44.17,44.2,44.16,44.19,10960.0,42.62,42.6489,42.6103,42.6393,10960.0
2024-08-29 13:45:00,44.2,44.23,44.19,44.22,14615.0,42.6489,42.6779,42.6393,42.6682,14615.0
2024-08-29 13:50:00,44.22,44.26,44.21,44.25,12737.0,42.6682,42.7068,42.6586,42.6972,12737.0
2024-08-29 13:55:00,44.24,44.29,44.23,44.25,19635.0,42.6875,42.7358,42.6779,42.6972,19635.0
2024-08-29 14:00:00,44.25,44.25,44.19,44.25,69313.0,42.6972,42.6972,42.6393,42.6972,69313.0
2024-08-29 14:05:00,44.25,44.27,44.24,44.25,15029.0,42.6972,42.7165,42.6875,42.6972,15029.0
2024-08-29 14:10:00,44.26,44.28,44.24,44.25,15022.0,42.7068,42.7261,42.6875,42.6972,15022.0
2024-08-29 14:15:00,44.26,44.28,44.21,44.21,23344.0,42.7068,42.7261,42.6586,42.6586,23344.0
2024-08-29 14:20:00,44.21,44.21,44.15,44.19,22918.0,42.6586,42.6586,42.6007,42.6393,22918.0
2024-08-29 14:25:00,44.2,44.22,44.14,44.16,33122.0,42.6489,42.6682,42.591,42.6103,33122.0
2024-08-29 14:30:00,44.16,44.18,44.11,44.11,18419.0,42.6103,42.6296,42.5621,42.5621,18419.0
2024-08-29 14:35:00,44.1,44.11,43.96,43.99,31801.0,42.5524,42.5621,42.4173,42.4463,31801.0
2024-08-29 14:40:00,43.98,44.02,43.92,43.97,31541.0,42.4366,42.4752,42.3787,42.427,31541.0
2024-08-29 14:45:00,43.97,43.98,43.91,43.98,21422.0,42.427,42.4366,42.3691,42.4366,21422.0
2024-08-29 14:50:00,43.97,43.98,43.88,43.98,29586.0,42.427,42.4366,42.3401,42.4366,29586.0
2024-08-29 14:55:00,43.98,44.0,43.91,43.99,38899.0,42.4366,42.4559,42.3691,42.4463,38899.0
2024-08-29 15:00:00,43.98,43.98,43.93,43.96,28541.0,42.4366,42.4366,42.3884,42.4173,28541.0
2024-08-29 15:05:00,43.96,44.02,43.95,44.02,30780.0,42.4173,42.4752,42.4077,42.4752,30780.0
2024-08-29 15:10:00,44.02,44.03,43.97,43.97,32840.0,42.4752,42.4849,42.427,42.427,32840.0
2024-08-29 15:15:00,43.97,44.1,43.97,44.09,48496.0,42.427,42.5524,42.427,42.5428,48496.0
2024-08-29 15:20:00,44.11,44.12,44.04,44.05,33960.0,42.5621,42.5717,42.4945,42.5042,33960.0
2024-08-29 15:25:00,44.05,44.08,44.0,44.08,31122.0,42.5042,42.5331,42.4559,42.5331,31122.0
2024-08-29 15:30:00,44.08,44.09,44.03,44.07,44567.0,42.5331,42.5428,42.4849,42.5235,44567.0
2024-08-29 15:35:00,44.06,44.11,44.04,44.05,32174.0,42.5138,42.5621,42.4945,42.5042,32174.0
2024-08-29 15:40:00,44.05,44.06,43.94,43.94,41394.0,42.5042,42.5138,42.398,42.398,41394.0
2024-08-29 15:45:00,43.94,44.05,43.92,44.02,172986.0,42.398,42.5042,42.3787,42.4752,172986.0
2024-08-29 15:50:00,44.02,44.03,43.9,43.91,80332.0,42.4752,42.4849,42.3594,42.3691,80332.0
2024-08-29 15:55:00,43.91,43.96,43.86,43.9,250512.0,42.3691,42.4173,42.3208,42.3594,250512.0
2024-08-30 09:30:00,44.11,44.35,44.09,44.3,72467.0,42.5621,42.7936,42.5428,42.7454,72467.0
2024-08-30 09:35:00,44.3,44.34,44.25,44.33,49808.0,42.7454,42.784,42.6972,42.7743,49808.0
2024-08-30 09:40:00,44.33,44.33,44.21,44.24,31365.0,42.7743,42.7743,42.6586,42.6875,31365.0
2024-08-30 09:45:00,44.25,44.25,44.1,44.1,24831.0,42.6972,42.6972,42.5524,42.5524,24831.0
2024-08-30 09:50:00,44.1,44.21,44.08,44.16,38360.0,42.5524,42.6586,42.5331,42.6103,38360.0
2024-08-30 09:55:00,44.15,44.25,44.12,44.25,29526.0,42.6007,42.6972,42.5717,42.6972,29526.0
2024-08-30 10:00:00,44.26,44.37,44.22,44.35,55179.0,42.7068,42.8129,42.6682,42.7936,55179.0
2024-08-30 10:05:00,44.36,44.36,44.28,44.33,37395.0,42.8033,42.8033,42.7261,42.7743,37395.0
2024-08-30 10:10:00,44.33,44.36,44.29,44.32,34856.0,42.7743,42.8033,42.7358,42.7647,34856.0
2024-08-30 10:15:00,44.31,44.38,44.29,44.35,59878.0,42.7551,42.8226,42.7358,42.7936,59878.0
2024-08-30 10:20:00,44.35,44.37,44.29,44.31,20448.0,42.7936,42.8129,42.7358,42.7551,20448.0
2024-08-30 10:25:00,44.32,44.39,44.3,44.39,22329.0,42.7647,42.8322,42.7454,42.8322,22329.0
2024-08-30 10:30:00,44.39,44.47,44.37,44.44,58150.0,42.8322,42.9094,42.8129,42.8805,58150.0
2024-08-30 10:35:00,44.44,44.5,44.43,44.48,48844.0,42.8805,42.9384,42.8708,42.9191,48844.0
2024-08-30 10:40:00,44.48,44.48,44.35,44.36,33893.0,42.9191,42.9191,42.7936,42.8033,33893.0
2024-08-30 10:45:00,44.36,44.38,44.32,44.36,31328.0,42.8033,42.8226,42.7647,42.8033,31328.0
2024-08-30 10:50:00,44.36,44.39,44.34,44.35,17441.0,42.8033,42.8322,42.784,42.7936,17441.0
2024-08-30 10:55:00,44.35,44.38,44.32,44.33,55823.0,42.7936,42.8226,42.7647,42.7743,55823.0
2024-08-30 11:00:00,44.33,44.37,44.32,44.34,27582.0,42.7743,42.8129,42.7647,42.784,27582.0
2024-08-30 11:05:00,44.34,44.43,44.34,44.37,17212.0,42.784,42.8708,42.784,42.8129,17212.0
2024-08-30 11:10:00,44.37,44.41,44.37,44.39,33437.0,42.8129,42.8515,42.8129,42.8322,33437.0
2024-08-30 11:15:00,44.38,44.39,44.31,44.32,54469.0,42.8226,42.8322,42.7551,42.7647,54469.0
2024-08-30 11:20:00,44.32,44.33,44.28,44.3,40406.0,42.7647,42.7743,42.7261,42.7454,40406.0
2024-08-30 11:25:00,44.3,44.31,44.27,44.3,82334.0,42.7454,42.7551,42.7165,42.7454,82334.0
2024-08-30 11:30:00,44.3,44.32,44.17,44.2,52271.0,42.7454,42.7647,42.62,42.6489,52271.0
2024-08-30 11:35:00,44.2,44.24,44.11,44.12,21387.0,42.6489,42.6875,42.5621,42.5717,21387.0
2024-08-30 11:40:00,44.12,44.19,44.11,44.19,18060.0,42.5717,42.6393,42.5621,42.6393,18060.0
2024-08-30 11:45:00,44.19,44.23,44.18,44.19,30639.0,42.6393,42.6779,42.6296,42.6393,30639.0
2024-08-30 11:50:00,44.19,44.24,44.17,44.23,22801.0,42.6393,42.6875,42.62,42.6779,22801.0
2024-08-30 11:55:00,44.23,44.24,44.16,44.19,26122.0,42.6779,42.6875,42.6103,42.6393,26122.0
2024-08-30 12:00:00,44.18,44.21,44.13,44.21,18096.0,42.6296,42.6586,42.5814,42.6586,18096.0
2024-08-30 12:05:00,44.22,44.24,44.2,44.24,13477.0,42.6682,42.6875,42.6489,42.6875,13477.0
2024-08-30 12:10:00,44.23,44.26,44.21,44.25,21612.0,42.6779,42.7068,42.6586,42.6972,21612.0
2024-08-30 12:15:00,44.26,44.27,44.21,44.22,18725.0,42.7068,42.7165,42.6586,42.6682,18725.0
2024-08-30 12:20:00,44.21,44.23,44.19,44.21,11721.0,42.6586,42.6779,42.6393,42.6586,11721.0
2024-08-30 12:25:00,44.2,44.21,44.11,44.13,16929.0,42.6489,42.6586,42.5621,42.5814,16929.0
2024-08-30 12:30:00,44.12,44.13,44.06,44.08,16125.0,42.5717,42.5814,42.5138,42.5331,16125.0
2024-08-30 12:35:00,44.07,44.12,44.06,44.09,58357.0,42.5235,42.5717,42.5138,42.5428,58357.0
2024-08-30 12:40:00,44.08,44.14,44.08,44.11,24053.0,42.5331,42.591,42.5331,42.5621,24053.0
2024-08-30 12:45:00,44.11,44.15,44.1,44.14,21944.0,42.5621,42.6007,42.5524,42.591,21944.0
2024-08-30 12:50:00,44.14,44.2,44.12,44.19,28436.0,42.591,42.6489,42.5717,42.6393,28436.0
2024-08-30 12:55:00,44.2,44.24,44.18,44.22,13974.0,42.6489,42.6875,42.6296,42.6682,13974.0
2024-08-30 13:00:00,44.21,44.24,44.17,44.24,10884.0,42.6586,42.6875,42.62,42.6875,10884.0
2024-08-30 13:05:00,44.23,44.24,44.15,44.16,12848.0,42.6779,42.6875,42.6007,42.6103,12848.0
2024-08-30 13:10:00,44.16,44.18,44.13,44.16,11229.0,42.6103,42.6296,42.5814,42.6103,11229.0
2024-08-30 13:15:00,44.16,44.18,44.12,44.14,17871.0,42.6103,42.6296,42.5717,42.591,17871.0
2024-08-30 13:20:00,44.14,44.16,44.1,44.1,15563.0,42.591,42.6103,42.5524,42.5524,15563.0
2024-08-30 13:25:00,44.09,44.12,44.09,44.12,12096.0,42.5428,42.5717,42.5428,42.5717,12096.0
2024-08-30 13:30:00,44.11,44.13,44.08,44.12,42081.0,42.5621,42.5814,42.5331,42.5717,42081.0
2024-08-30 13:35:00,44.12,44.17,44.11,44.14,25938.0,42.5717,42.62,42.5621,42.591,25938.0
2024-08-30 13:40:00,44.13,44.15,44.11,44.11,28506.0,42.5814,42.6007,42.5621,42.5621,28506.0
2024-08-30 13:45:00,44.12,44.15,44.11,44.12,21176.0,42.5717,42.6007,42.5621,42.5717,21176.0
2024-08-30 13:50:00,44.13,44.15,44.12,44.15,14161.0,42.5814,42.6007,42.5717,42.6007,14161.0
2024-08-30 13:55:00,44.14,44.15,44.12,44.13,13777.0,42.591,42.6007,42.5717,42.5814,13777.0
2024-08-30 14:00:00,44.12,44.18,44.11,44.17,27327.0,42.5717,42.6296,42.5621,42.62,27327.0
2024-08-30 14:05:00,44.18,44.23,44.17,44.22,34905.0,42.6296,42.6779,42.62,42.6682,34905.0
2024-08-30 14:10:00,44.23,44.24,44.21,44.22,33872.0,42.6779,42.6875,42.6586,42.6682,33872.0
2024-08-30 14:15:00,44.23,44.24,44.19,44.21,32577.0,42.6779,42.6875,42.6393,42.6586,32577.0
2024-08-30 14:20:00,44.2,44.24,44.19,44.23,29529.0,42.6489,42.6875,42.6393,42.6779,29529.0
2024-08-30 14:25:00,44.24,44.26,44.2,44.2,30509.0,42.6875,42.7068,42.6489,42.6489,30509.0
2024-08-30 14:30:00,44.2,44.21,44.18,44.19,10771.0,42.6489,42.6586,42.6296,42.6393,10771.0
2024-08-30 14:35:00,44.2,44.25,44.2,44.25,24197.0,42.6489,42.6972,42.6489,42.6972,24197.0
2024-08-30 14:40:00,44.24,44.26,44.22,44.22,16983.0,42.6875,42.7068,42.6682,42.6682,16983.0
2024-08-30 14:45:00,44.23,44.28,44.23,44.26,22269.0,42.6779,42.7261,42.6779,42.7068,22269.0
2024-08-30 14:50:00,44.27,44.3,44.24,44.24,15423.0,42.7165,42.7454,42.6875,42.6875,15423.0
2024-08-30 14:55:00,44.24,44.27,44.23,44.27,29782.0,42.6875,42.7165,42.6779,42.7165,29782.0
2024-08-30 15:00:00,44.26,44.27,44.24,44.25,17018.0,42.7068,42.7165,42.6875,42.6972,17018.0
2024-08-30 15:05:00,44.26,44.28,44.24,44.25,32930.0,42.7068,42.7261,42.6875,42.6972,32930.0
2024-08-30 15:10:00,44.26,44.28,44.21,44.22,40577.0,42.7068,42.7261,42.6586,42.6682,40577.0
2024-08-30 15:15:00,44.21,44.26,44.19,44.26,34985.0,42.6586,42.7068,42.6393,42.7068,34985.0
2024-08-30 15:20:00,44.26,44.34,44.25,44.33,33554.0,42.7068,42.784,42.6972,42.7743,33554.0
2024-08-30 15:25:00,44.34,44.36,44.3,44.33,27658.0,42.784,42.8033,42.7454,42.7743,27658.0
2024-08-30 15:30:00,44.34,44.37,44.3,44.3,45315.0,42.784,42.8129,42.7454,42.7454,45315.0
2024-08-30 15:35:00,44.3,44.35,44.29,44.34,38816.0,42.7454,42.7936,42.7358,42.784,38816.0
2024-08-30 15:40:00,44.34,44.38,44.32,44.33,59438.0,42.784,42.8226,42.7647,42.7743,59438.0
2024-08-30 15:45:00,44.33,44.36,44.32,44.34,74493.0,42.7743,42.8033,42.7647,42.784,74493.0
2024-08-30 15:50:00,44.35,44.5,44.34,44.43,194818.0,42.7936,42.9384,42.784,42.8708,194818.0
2024-08-30 15:55:00,44.43,44.5,44.42,44.45,424101.0,42.8708,42.9384,42.8612,42.8901,424101.0
2024-09-03 09:30:00,44.09,44.69,44.09,44.68,254759.0,42.5428,43.1217,42.5428,43.1121,254759.0
2024-09-03 09:35:00,44.68,44.75,44.46,44.58,99407.0,43.1121,43.1796,42.8998,43.0156,99407.0
2024-09-03 09:40:00,44.58,44.68,44.55,44.66,80857.0,43.0156,43.1121,42.9866,43.0928,80857.0
2024-09-03 09:45:00,44.66,44.72,44.52,44.61,141064.0,43.0928,43.1507,42.9577,43.0445,141064.0
2024-09-03 09:50:00,44.6,44.6,44.38,44.53,58495.0,43.0349,43.0349,42.8226,42.9673,58495.0
2024-09-03 09:55:00,44.54,44.62,44.5,44.58,82350.0,42.977,43.0542,42.9384,43.0156,82350.0
2024-09-03 10:00:00,44.59,44.62,44.19,44.22,66381.0,43.0252,43.0542,42.6393,42.6682,66381.0
2024-09-03 10:05:00,44.22,44.29,44.18,44.29,47588.0,42.6682,42.7358,42.6296,42.7358,47588.0
2024-09-03 10:10:00,44.3,44.31,44.22,44.27,63615.0,42.7454,42.7551,42.6682,42.7165,63615.0
2024-09-03 10:15:00,44.27,44.31,44.19,44.19,72250.0,42.7165,42.7551,42.6393,42.6393,72250.0
2024-09-03 10:20:00,44.2,44.27,44.15,44.17,58715.0,42.6489,42.7165,42.6007,42.62,58715.0
2024-09-03 10:25:00,44.18,44.26,44.11,44.16,75888.0,42.6296,42.7068,42.5621,42.6103,75888.0
2024-09-03 10:30:00,44.16,44.19,44.06,44.15,56040.0,42.6103,42.6393,42.5138,42.6007,56040.0
2024-09-03 10:35:00,44.16,44.16,44.07,44.14,42339.0,42.6103,42.6103,42.5235,42.591,42339.0
2024-09-03 10:40:00,44.14,44.2,44.11,44.19,40479.0,42.591,42.6489,42.5621,42.6393,40479.0
2024-09-03 10:45:00,44.2,44.2,44.09,44.16,28568.0,42.6489,42.6489,42.5428,42.6103,28568.0
2024-09-03 10:50:00,44.16,44.24,44.14,44.23,27010.0,42.6103,42.6875,42.591,42.6779,27010.0
2024-09-03 10:55:00,44.22,44.31,44.21,44.3,33005.0,42.6682,42.7551,42.6586,42.7454,33005.0
2024-09-03 11:00:00,44.32,44.49,44.31,44.46,62604.0,42.7647,42.9287,42.7551,42.8998,62604.0
2024-09-03 11:05:00,44.46,44.58,44.44,44.55,34456.0,42.8998,43.0156,42.8805,42.9866,34456.0
2024-09-03 11:10:00,44.54,44.6,44.52,44.56,33325.0,42.977,43.0349,42.9577,42.9963,33325.0
2024-09-03 11:15:00,44.58,44.61,44.54,44.56,24486.0,43.0156,43.0445,42.977,42.9963,24486.0
2024-09-03 11:20:00,44.57,44.65,44.56,44.63,46644.0,43.0059,43.0831,42.9963,43.0638,46644.0
2024-09-03 11:25:00,44.62,44.7,44.62,44.66,38522.0,43.0542,43.1314,43.0542,43.0928,38522.0
2024-09-03 11:30:00,44.66,44.68,44.6,44.63,30863.0,43.0928,43.1121,43.0349,43.0638,30863.0
2024-09-03 11:35:00,44.63,44.65,44.59,44.62,32100.0,43.0638,43.0831,43.0252,43.0542,32100.0
2024-09-03 11:40:00,44.62,44.68,44.6,44.66,49498.0,43.0542,43.1121,43.0349,43.0928,49498.0
2024-09-03 11:45:00,44.66,44.7,44.61,44.66,26084.0,43.0928,43.1314,43.0445,43.0928,26084.0
2024-09-03 11:50:00,44.66,44.69,44.63,44.69,37486.0,43.0928,43.1217,43.0638,43.1217,37486.0
2024-09-03 11:55:00,44.69,44.75,44.66,44.73,110940.0,43.1217,43.1796,43.0928,43.1603,110940.0
2024-09-03 12:00:00,44.73,44.76,44.71,44.71,47224.0,43.1603,43.1893,43.141,43.141,47224.0
2024-09-03 12:05:00,44.71,44.76,44.69,44.74,104842.0,43.141,43.1893,43.1217,43.17,104842.0
2024-09-03 12:10:00,44.75,44.76,44.64,44.71,33713.0,43.1796,43.1893,43.0735,43.141,33713.0
2024-09-03 12:15:00,44.71,44.74,44.67,44.71,39805.0,43.141,43.17,43.1024,43.141,39805.0
2024-09-03 12:20:00,44.71,44.73,44.67,44.68,22391.0,43.141,43.1603,43.1024,43.1121,22391.0
2024-09-03 12:25:00,44.68,44.68,44.63,44.68,30300.0,43.1121,43.1121,43.0638,43.1121,30300.0
2024-09-03 12:30:00,44.67,44.68,44.63,44.66,26359.0,43.1024,43.1121,43.0638,43.0928,26359.0
2024-09-03 12:35:00,44.66,44.66,44.61,44.65,49410.0,43.0928,43.0928,43.0445,43.0831,49410.0
2024-09-03 12:40:00,44.66,44.66,44.6,44.64,29118.0,43.0928,43.0928,43.0349,43.0735,29118.0
2024-09-03 12:45:00,44.64,44.66,44.59,44.59,32392.0,43.0735,43.0928,43.0252,43.0252,32392.0
2024-09-03 12:50:00,44.6,44.64,44.6,44.61,15659.0,43.0349,43.0735,43.0349,43.0445,15659.0
2024-09-03 12:55:00,44.61,44.63,44.61,44.61,15929.0,43.0445,43.0638,43.0445,43.0445,15929.0
2024-09-03 13:00:00,44.6,44.63,44.57,44.62,23769.0,43.0349,43.0638,43.0059,43.0542,23769.0
2024-09-03 13:05:00,44.62,44.64,44.6,44.62,24172.0,43.0542,43.0735,43.0349,43.0542,24172.0
2024-09-03 13:10:00,44.62,44.62,44.52,44.54,42632.0,43.0542,43.0542,42.9577,42.977,42632.0
2024-09-03 13:15:00,44.54,44.59,44.53,44.59,35314.0,42.977,43.0252,42.9673,43.0252,35314.0
2024-09-03 13:20:00,44.59,44.62,44.56,44.61,17832.0,43.0252,43.0542,42.9963,43.0445,17832.0
2024-09-03 13:25:00,44.6,44.63,44.58,44.63,23485.0,43.0349,43.0638,43.0156,43.0638,23485.0
2024-09-03 13:30:00,44.62,44.63,44.53,44.54,37841.0,43.0542,43.0638,42.9673,42.977,37841.0
2024-09-03 13:35:00,44.55,44.61,44.54,44.58,48121.0,42.9866,43.0445,42.977,43.0156,48121.0
2024-09-03 13:40:00,44.58,44.59,44.53,44.55,44196.0,43.0156,43.0252,42.9673,42.9866,44196.0
2024-09-03 13:45:00,44.55,44.57,44.52,44.54,23896.0,42.9866,43.0059,42.9577,42.977,23896.0
2024-09-03 13:50:00,44.54,44.56,44.5,44.51,75265.0,42.977,42.9963,42.9384,42.948,75265.0
2024-09-03 13:55:00,44.51,44.52,44.46,44.49,39272.0,42.948,42.9577,42.8998,42.9287,39272.0
2024-09-03 14:00:00,44.48,44.51,44.45,44.51,45648.0,42.9191,42.948,42.8901,42.948,45648.0
2024-09-03 14:05:00,44.51,44.54,44.48,44.49,35798.0,42.948,42.977,42.9191,42.9287,35798.0
2024-09-03 14:10:00,44.48,44.54,44.48,44.51,39880.0,42.9191,42.977,42.9191,42.948,39880.0
2024-09-03 14:15:00,44.52,44.54,44.47,44.49,23005.0,42.9577,42.977,42.9094,42.9287,23005.0
2024-09-03 14:20:00,44.5,44.52,44.47,44.49,21317.0,42.9384,42.9577,42.9094,42.9287,21317.0
2024-09-03 14:25:00,44.49,44.52,44.48,44.48,30337.0,42.9287,42.9577,42.9191,42.9191,30337.0
2024-09-03 14:30:00,44.48,44.52,44.45,44.51,39917.0,42.9191,42.9577,42.8901,42.948,39917.0
2024-09-03 14:35:00,44.51,44.52,44.46,44.46,26722.0,42.948,42.9577,42.8998,42.8998,26722.0
2024-09-03 14:40:00,44.46,44.49,44.41,44.43,34099.0,42.8998,42.9287,42.8515,42.8708,34099.0
2024-09-03 14:45:00,44.44,44.46,44.4,44.41,59486.0,42.8805,42.8998,42.8419,42.8515,59486.0
2024-09-03 14:50:00,44.42,44.43,44.37,44.4,28958.0,42.8612,42.8708,42.8129,42.8419,28958.0
2024-09-03 14:55:00,44.4,44.4,44.3,44.31,55987.0,42.8419,42.8419,42.7454,42.7551,55987.0
2024-09-03 15:00:00,44.32,44.33,44.28,44.31,27634.0,42.7647,42.7743,42.7261,42.7551,27634.0
2024-09-03 15:05:00,44.32,44.33,44.27,44.3,29116.0,42.7647,42.7743,42.7165,42.7454,29116.0
2024-09-03 15:10:00,44.29,44.35,44.28,44.3,52405.0,42.7358,42.7936,42.7261,42.7454,52405.0
2024-09-03 15:15:00,44.3,44.35,44.28,44.34,144268.0,42.7454,42.7936,42.7261,42.784,144268.0
2024-09-03 15:20:00,44.34,44.37,44.3,44.33,268043.0,42.784,42.8129,42.7454,42.7743,268043.0
2024-09-03 15:25:00,44.33,44.35,44.3,44.33,54810.0,42.7743,42.7936,42.7454,42.7743,54810.0
2024-09-03 15:30:00,44.33,44.4,44.32,44.36,81490.0,42.7743,42.8419,42.7647,42.8033,81490.0
2024-09-03 15:35:00,44.36,44.36,44.18,44.2,69988.0,42.8033,42.8033,42.6296,42.6489,69988.0
2024-09-03 15:40:00,44.21,44.22,44.14,44.16,75963.0,42.6586,42.6682,42.591,42.6103,75963.0
2024-09-03 15:45:00,44.16,44.21,44.1,44.21,146877.0,42.6103,42.6586,42.5524,42.6586,146877.0
2024-09-03 15:50:00,44.19,44.23,44.12,44.18,149182.0,42.6393,42.6779,42.5717,42.6296,149182.0
2024-09-03 15:55:00,44.18,44.25,44.15,44.25,539664.0,42.6296,42.6972,42.6007,42.6972,539664.0
2024-09-04 09:30:00,44.14,44.34,43.85,44.33,294118.0,42.591,42.784,42.3112,42.7743,294118.0
2024-09-04 09:35:00,44.35,44.44,44.29,44.38,31461.0,42.7936,42.8805,42.7358,42.8226,31461.0
2024-09-04 09:40:00,44.38,44.47,44.37,44.4,59747.0,42.8226,42.9094,42.8129,42.8419,59747.0
2024-09-04 09:45:00,44.4,44.42,44.33,44.34,47172.0,42.8419,42.8612,42.7743,42.784,47172.0
2024-09-04 09:50:00,44.33,44.42,44.33,44.38,35768.0,42.7743,42.8612,42.7743,42.8226,35768.0
2024-09-04 09:55:00,44.37,44.5,44.35,44.48,26891.0,42.8129,42.9384,42.7936,42.9191,26891.0
2024-09-04 10:00:00,44.48,44.48,44.15,44.25,76052.0,42.9191,42.9191,42.6007,42.6972,76052.0
2024-09-04 10:05:00,44.23,44.33,44.23,44.27,29839.0,42.6779,42.7743,42.6779,42.7165,29839.0
2024-09-04 10:10:00,44.27,44.31,44.23,44.26,24373.0,42.7165,42.7551,42.6779,42.7068,24373.0
2024-09-04 10:15:00,44.25,44.33,44.22,44.28,20044.0,42.6972,42.7743,42.6682,42.7261,20044.0
2024-09-04 10:20:00,44.28,44.29,44.2,44.25,31637.0,42.7261,42.7358,42.6489,42.6972,31637.0
2024-09-04 10:25:00,44.24,44.26,44.16,44.26,18619.0,42.6875,42.7068,42.6103,42.7068,18619.0
2024-09-04 10:30:00,44.26,44.27,44.15,44.21,36971.0,42.7068,42.7165,42.6007,42.6586,36971.0
2024-09-04 10:35:00,44.21,44.31,44.18,44.27,40063.0,42.6586,42.7551,42.6296,42.7165,40063.0
2024-09-04 10:40:00,44.27,44.3,44.21,44.29,17385.0,42.7165,42.7454,42.6586,42.7358,17385.0
2024-09-04 10:45:00,44.28,44.34,44.25,44.3,32714.0,42.7261,42.784,42.6972,42.7454,32714.0
2024-09-04 10:50:00,44.3,44.36,44.28,44.36,37599.0,42.7454,42.8033,42.7261,42.8033,37599.0
2024-09-04 10:55:00,44.36,44.43,44.35,44.41,24803.0,42.8033,42.8708,42.7936,42.8515,24803.0
2024-09-04 11:00:00,44.42,44.43,44.35,44.37,28615.0,42.8612,42.8708,42.7936,42.8129,28615.0
2024-09-04 11:05:00,44.37,44.38,44.3,44.31,12971.0,42.8129,42.8226,42.7454,42.7551,12971.0
2024-09-04 11:10:00,44.3,44.32,44.2,44.22,12063.0,42.7454,42.7647,42.6489,42.6682,12063.0
2024-09-04 11:15:00,44.22,44.24,44.2,44.23,16947.0,42.6682,42.6875,42.6489,42.6779,16947.0
2024-09-04 11:20:00,44.23,44.24,44.17,44.21,9703.0,42.6779,42.6875,42.62,42.6586,9703.0
2024-09-04 11:25:00,44.22,44.22,44.14,44.15,16766.0,42.6682,42.6682,42.591,42.6007,16766.0
2024-09-04 11:30:00,44.15,44.15,44.08,44.11,15327.0,42.6007,42.6007,42.5331,42.5621,15327.0
2024-09-04 11:35:00,44.11,44.13,44.02,44.04,16583.0,42.5621,42.5814,42.4752,42.4945,16583.0
2024-09-04 11:40:00,44.04,44.09,44.0,44.08,32563.0,42.4945,42.5428,42.4559,42.5331,32563.0
2024-09-04 11:45:00,44.07,44.11,44.01,44.02,21700.0,42.5235,42.5621,42.4656,42.4752,21700.0
2024-09-04 11:50:00,44.02,44.03,43.99,44.01,23003.0,42.4752,42.4849,42.4463,42.4656,23003.0
2024-09-04 11:55:00,44.01,44.05,43.98,44.02,22358.0,42.4656,42.5042,42.4366,42.4752,22358.0
2024-09-04 12:00:00,44.02,44.03,43.96,43.98,24967.0,42.4752,42.4849,42.4173,42.4366,24967.0
2024-09-04 12:05:00,43.98,44.02,43.96,44.02,17920.0,42.4366,42.4752,42.4173,42.4752,17920.0
2024-09-04 12:10:00,44.02,44.05,43.99,44.0,15316.0,42.4752,42.5042,42.4463,42.4559,15316.0
2024-09-04 12:15:00,44.0,44.03,43.96,43.97,27621.0,42.4559,42.4849,42.4173,42.427,27621.0
2024-09-04 12:20:00,43.96,44.04,43.94,44.04,23483.0,42.4173,42.4945,42.398,42.4945,23483.0
2024-09-04 12:25:00,44.05,44.07,44.01,44.02,11152.0,42.5042,42.5235,42.4656,42.4752,11152.0
2024-09-04 12:30:00,44.02,44.08,44.02,44.04,48074.0,42.4752,42.5331,42.4752,42.4945,48074.0
2024-09-04 12:35:00,44.04,44.06,44.02,44.03,31297.0,42.4945,42.5138,42.4752,42.4849,31297.0
2024-09-04 12:40:00,44.02,44.02,43.92,43.94,29472.0,42.4752,42.4752,42.3787,42.398,29472.0
2024-09-04 12:45:00,43.94,44.0,43.93,44.0,20194.0,42.398,42.4559,42.3884,42.4559,20194.0
2024-09-04 12:50:00,43.99,44.02,43.97,44.02,14179.0,42.4463,42.4752,42.427,42.4752,14179.0
2024-09-04 12:55:00,44.02,44.02,43.96,43.96,10370.0,42.4752,42.4752,42.4173,42.4173,10370.0
2024-09-04 13:00:00,43.96,43.96,43.89,43.91,40060.0,42.4173,42.4173,42.3498,42.3691,40060.0
2024-09-04 13:05:00,43.91,43.95,43.89,43.95,13463.0,42.3691,42.4077,42.3498,42.4077,13463.0
2024-09-04 13:10:00,43.95,43.95,43.91,43.93,21557.0,42.4077,42.4077,42.3691,42.3884,21557.0
2024-09-04 13:15:00,43.93,43.94,43.89,43.89,20756.0,42.3884,42.398,42.3498,42.3498,20756.0
2024-09-04 13:20:00,43.89,43.92,43.86,43.87,14647.0,42.3498,42.3787,42.3208,42.3305,14647.0
2024-09-04 13:25:00,43.87,43.87,43.81,43.83,10453.0,42.3305,42.3305,42.2726,42.2919,10453.0
2024-09-04 13:30:00,43.83,43.83,43.79,43.82,16635.0,42.2919,42.2919,42.2533,42.2822,16635.0
2024-09-04 13:35:00,43.81,43.81,43.76,43.8,20291.0,42.2726,42.2726,42.2244,42.2629,20291.0
2024-09-04 13:40:00,43.8,43.82,43.73,43.73,24252.0,42.2629,42.2822,42.1954,42.1954,24252.0
2024-09-04 13:45:00,43.73,43.82,43.73,43.75,27135.0,42.1954,42.2822,42.1954,42.2147,27135.0
2024-09-04 13:50:00,43.75,43.76,43.66,43.66,43120.0,42.2147,42.2244,42.1279,42.1279,43120.0
2024-09-04 13:55:00,43.66,43.66,43.62,43.63,40596.0,42.1279,42.1279,42.0893,42.0989,40596.0
2024-09-04 14:00:00,43.63,43.64,43.56,43.6,29055.0,42.0989,42.1086,42.0314,42.07,29055.0
2024-09-04 14:05:00,43.6,43.61,43.54,43.58,29875.0,42.07,42.0796,42.0121,42.0507,29875.0
2024-09-04 14:10:00,43.59,43.63,43.55,43.63,24705.0,42.0603,42.0989,42.0217,42.0989,24705.0
2024-09-04 14:15:00,43.63,43.67,43.62,43.63,20659.0,42.0989,42.1375,42.0893,42.0989,20659.0
2024-09-04 14:20:00,43.63,43.66,43.62,43.63,22888.0,42.0989,42.1279,42.0893,42.0989,22888.0
2024-09-04 14:25:00,43.63,43.7,43.62,43.7,31205.0,42.0989,42.1665,42.0893,42.1665,31205.0
2024-09-04 14:30:00,43.69,43.69,43.61,43.61,53480.0,42.1568,42.1568,42.0796,42.0796,53480.0
2024-09-04 14:35:00,43.61,43.63,43.52,43.52,28607.0,42.0796,42.0989,41.9928,41.9928,28607.0
2024-09-04 14:40:00,43.51,43.58,43.51,43.58,56694.0,41.9831,42.0507,41.9831,42.0507,56694.0
2024-09-04 14:45:00,43.57,43.58,43.53,43.57,51549.0,42.041,42.0507,42.0024,42.041,51549.0
2024-09-04 14:50:00,43.58,43.58,43.51,43.52,51460.0,42.0507,42.0507,41.9831,41.9928,51460.0
2024-09-04 14:55:00,43.52,43.54,43.46,43.47,43894.0,41.9928,42.0121,41.9349,41.9445,43894.0
2024-09-04 15:00:00,43.47,43.47,43.4,43.44,31552.0,41.9445,41.9445,41.877,41.9156,31552.0
2024-09-04 15:05:00,43.45,43.46,43.41,43.46,29617.0,41.9252,41.9349,41.8866,41.9349,29617.0
2024-09-04 15:10:00,43.45,43.45,43.3,43.31,210402.0,41.9252,41.9252,41.7805,41.7901,210402.0
2024-09-04 15:15:00,43.32,43.34,43.27,43.3,125128.0,41.7998,41.8191,41.7515,41.7805,125128.0
2024-09-04 15:20:00,43.3,43.37,43.29,43.37,87102.0,41.7805,41.848,41.7708,41.848,87102.0
2024-09-04 15:25:00,43.36,43.38,43.31,43.35,112043.0,41.8384,41.8577,41.7901,41.8287,112043.0
2024-09-04 15:30:00,43.34,43.37,43.26,43.29,80306.0,41.8191,41.848,41.7419,41.7708,80306.0
2024-09-04 15:35:00,43.29,43.37,43.26,43.37,63957.0,41.7708,41.848,41.7419,41.848,63957.0
2024-09-04 15:40:00,43.36,43.41,43.34,43.41,140964.0,41.8384,41.8866,41.8191,41.8866,140964.0
2024-09-04 15:45:00,43.41,43.5,43.38,43.43,183793.0,41.8866,41.9735,41.8577,41.9059,183793.0
2024-09-04 15:50:00,43.43,43.53,43.38,43.52,217466.0,41.9059,42.0024,41.8577,41.9928,217466.0
2024-09-04 15:55:00,43.52,43.65,43.5,43.61,445140.0,41.9928,42.1182,41.9735,42.0796,445140.0
2024-09-05 09:30:00,43.97,44.03,43.44,43.46,107640.0,42.427,42.4849,41.9156,41.9349,107640.0
2024-09-05 09:35:00,43.49,43.54,43.43,43.45,41577.0,41.9638,42.0121,41.9059,41.9252,41577.0
2024-09-05 09:40:00,43.46,43.67,43.43,43.62,33105.0,41.9349,42.1375,41.9059,42.0893,33105.0
2024-09-05 09:45:00,43.62,43.67,43.47,43.55,32397.0,42.0893,42.1375,41.9445,42.0217,32397.0
2024-09-05 09:50:00,43.56,43.61,43.49,43.5,20704.0,42.0314,42.0796,41.9638,41.9735,20704.0
2024-09-05 09:55:00,43.54,43.59,43.5,43.55,22515.0,42.0121,42.0603,41.9735,42.0217,22515.0
2024-09-05 10:00:00,43.57,43.77,43.56,43.74,48127.0,42.041,42.234,42.0314,42.2051,48127.0
2024-09-05 10:05:00,43.74,43.77,43.69,43.73,25268.0,42.2051,42.234,42.1568,42.1954,25268.0
2024-09-05 10:10:00,43.73,43.74,43.55,43.57,146696.0,42.1954,42.2051,42.0217,42.041,146696.0
2024-09-05 10:15:00,43.57,43.62,43.53,43.59,30286.0,42.041,42.0893,42.0024,42.0603,30286.0
2024-09-05 10:20:00,43.6,43.64,43.58,43.63,25685.0,42.07,42.1086,42.0507,42.0989,25685.0
2024-09-05 10:25:00,43.64,43.67,43.58,43.59,25590.0,42.1086,42.1375,42.0507,42.0603,25590.0
2024-09-05 10:30:00,43.59,43.65,43.58,43.58,26132.0,42.0603,42.1182,42.0507,42.0507,26132.0
2024-09-05 10:35:00,43.57,43.57,43.35,43.36,28606.0,42.041,42.041,41.8287,41.8384,28606.0
2024-09-05 10:40:00,43.36,43.41,43.31,43.31,34564.0,41.8384,41.8866,41.7901,41.7901,34564.0
2024-09-05 10:45:00,43.32,43.32,43.24,43.26,30850.0,41.7998,41.7998,41.7226,41.7419,30850.0
2024-09-05 10:50:00,43.24,43.31,43.22,43.3,59484.0,41.7226,41.7901,41.7033,41.7805,59484.0
2024-09-05 10:55:00,43.3,43.35,43.28,43.29,25236.0,41.7805,41.8287,41.7612,41.7708,25236.0
2024-09-05 11:00:00,43.28,43.34,43.27,43.33,61221.0,41.7612,41.8191,41.7515,41.8094,61221.0
2024-09-05 11:05:00,43.34,43.35,43.25,43.26,26100.0,41.8191,41.8287,41.7322,41.7419,26100.0
2024-09-05 11:10:00,43.26,43.27,43.12,43.13,211637.0,41.7419,41.7515,41.6068,41.6165,211637.0
2024-09-05 11:15:00,43.14,43.18,43.11,43.16,39554.0,41.6261,41.6647,41.5972,41.6454,39554.0
2024-09-05 11:20:00,43.16,43.17,43.1,43.15,45903.0,41.6454,41.6551,41.5875,41.6358,45903.0
2024-09-05 11:25:00,43.13,43.13,43.04,43.05,45261.0,41.6165,41.6165,41.5296,41.5393,45261.0
2024-09-05 11:30:00,43.05,43.12,43.05,43.12,40315.0,41.5393,41.6068,41.5393,41.6068,40315.0
2024-09-05 11:35:00,43.11,43.15,43.09,43.13,29517.0,41.5972,41.6358,41.5779,41.6165,29517.0
2024-09-05 11:40:00,43.13,43.15,43.1,43.11,24911.0,41.6165,41.6358,41.5875,41.5972,24911.0
2024-09-05 11:45:00,43.12,43.16,43.1,43.16,20008.0,41.6068,41.6454,41.5875,41.6454,20008.0
2024-09-05 11:50:00,43.17,43.17,43.09,43.12,23352.0,41.6551,41.6551,41.5779,41.6068,23352.0
2024-09-05 11:55:00,43.11,43.12,43.07,43.09,21203.0,41.5972,41.6068,41.5586,41.5779,21203.0
2024-09-05 12:00:00,43.08,43.11,43.06,43.06,47060.0,41.5682,41.5972,41.5489,41.5489,47060.0
2024-09-05 12:05:00,43.07,43.1,43.05,43.08,28863.0,41.5586,41.5875,41.5393,41.5682,28863.0
2024-09-05 12:10:00,43.08,43.09,43.03,43.07,26600.0,41.5682,41.5779,41.52,41.5586,26600.0
2024-09-05 12:15:00,43.07,43.08,42.99,43.04,27345.0,41.5586,41.5682,41.4814,41.5296,27345.0
2024-09-05 12:20:00,43.04,43.09,43.03,43.07,26683.0,41.5296,41.5779,41.52,41.5586,26683.0
2024-09-05 12:25:00,43.07,43.08,43.03,43.05,28835.0,41.5586,41.5682,41.52,41.5393,28835.0
2024-09-05 12:30:00,43.05,43.05,42.99,43.02,23169.0,41.5393,41.5393,41.4814,41.5103,23169.0
2024-09-05 12:35:00,43.02,43.05,43.0,43.03,21378.0,41.5103,41.5393,41.491,41.52,21378.0
2024-09-05 12:40:00,43.02,43.08,43.02,43.06,20116.0,41.5103,41.5682,41.5103,41.5489,20116.0
2024-09-05 12:45:00,43.06,43.09,43.04,43.08,23950.0,41.5489,41.5779,41.5296,41.5682,23950.0
2024-09-05 12:50:00,43.07,43.12,43.07,43.11,26473.0,41.5586,41.6068,41.5586,41.5972,26473.0
2024-09-05 12:55:00,43.11,43.19,43.1,43.13,21265.0,41.5972,41.6744,41.5875,41.6165,21265.0
2024-09-05 13:00:00,43.14,43.15,43.08,43.09,19808.0,41.6261,41.6358,41.5682,41.5779,19808.0
2024-09-05 13:05:00,43.08,43.12,43.04,43.12,24950.0,41.5682,41.6068,41.5296,41.6068,24950.0
2024-09-05 13:10:00,43.12,43.15,43.1,43.11,21275.0,41.6068,41.6358,41.5875,41.5972,21275.0
2024-09-05 13:15:00,43.12,43.2,43.1,43.19,31106.0,41.6068,41.684,41.5875,41.6744,31106.0
2024-09-05 13:20:00,43.19,43.19,43.16,43.18,43568.0,41.6744,41.6744,41.6454,41.6647,43568.0
2024-09-05 13:25:00,43.19,43.21,43.14,43.15,31153.0,41.6744,41.6937,41.6261,41.6358,31153.0
2024-09-05 13:30:00,43.15,43.16,43.11,43.16,27237.0,41.6358,41.6454,41.5972,41.6454,27237.0
2024-09-05 13:35:00,43.16,43.24,43.16,43.22,36784.0,41.6454,41.7226,41.6454,41.7033,36784.0
2024-09-05 13:40:00,43.23,43.29,43.22,43.29,27921.0,41.713,41.7708,41.7033,41.7708,27921.0
2024-09-05 13:45:00,43.28,43.35,43.28,43.31,31760.0,41.7612,41.8287,41.7612,41.7901,31760.0
2024-09-05 13:50:00,43.31,43.31,43.25,43.26,16766.0,41.7901,41.7901,41.7322,41.7419,16766.0
2024-09-05 13:55:00,43.26,43.33,43.25,43.32,15930.0,41.7419,41.8094,41.7322,41.7998,15930.0
2024-09-05 14:00:00,43.32,43.33,43.28,43.3,40574.0,41.7998,41.8094,41.7612,41.7805,40574.0
2024-09-05 14:05:00,43.29,43.32,43.28,43.31,63242.0,41.7708,41.7998,41.7612,41.7901,63242.0
2024-09-05 14:10:00,43.31,43.32,43.28,43.29,18269.0,41.7901,41.7998,41.7612,41.7708,18269.0
2024-09-05 14:15:00,43.29,43.3,43.26,43.3,25086.0,41.7708,41.7805,41.7419,41.7805,25086.0
2024-09-05 14:20:00,43.31,43.32,43.24,43.25,12982.0,41.7901,41.7998,41.7226,41.7322,12982.0
2024-09-05 14:25:00,43.26,43.26,43.22,43.23,25752.0,41.7419,41.7419,41.7033,41.713,25752.0
2024-09-05 14:30:00,43.23,43.3,43.22,43.26,48323.0,41.713,41.7805,41.7033,41.7419,48323.0
2024-09-05 14:35:00,43.27,43.29,43.26,43.27,18986.0,41.7515,41.7708,41.7419,41.7515,18986.0
2024-09-05 14:40:00,43.27,43.28,43.24,43.27,37179.0,41.7515,41.7612,41.7226,41.7515,37179.0
2024-09-05 14:45:00,43.28,43.31,43.24,43.25,64430.0,41.7612,41.7901,41.7226,41.7322,64430.0
2024-09-05 14:50:00,43.25,43.31,43.24,43.3,72581.0,41.7322,41.7901,41.7226,41.7805,72581.0
2024-09-05 14:55:00,43.29,43.29,43.24,43.24,42171.0,41.7708,41.7708,41.7226,41.7226,42171.0
2024-09-05 15:00:00,43.23,43.25,43.21,43.23,55682.0,41.713,41.7322,41.6937,41.713,55682.0
2024-09-05 15:05:00,43.23,43.25,43.22,43.23,52444.0,41.713,41.7322,41.7033,41.713,52444.0
2024-09-05 15:10:00,43.23,43.26,43.2,43.21,101736.0,41.713,41.7419,41.684,41.6937,101736.0
2024-09-05 15:15:00,43.21,43.21,43.12,43.16,71428.0,41.6937,41.6937,41.6068,41.6454,71428.0
2024-09-05 15:20:00,43.16,43.18,43.12,43.16,61701.0,41.6454,41.6647,41.6068,41.6454,61701.0
2024-09-05 15:25:00,43.17,43.18,43.14,43.18,47215.0,41.6551,41.6647,41.6261,41.6647,47215.0
2024-09-05 15:30:00,43.18,43.23,43.17,43.22,72364.0,41.6647,41.713,41.6551,41.7033,72364.0
2024-09-05 15:35:00,43.22,43.24,43.2,43.21,80713.0,41.7033,41.7226,41.684,41.6937,80713.0
2024-09-05 15:40:00,43.2,43.2,43.1,43.12,65272.0,41.684,41.684,41.5875,41.6068,65272.0
2024-09-05 15:45:00,43.12,43.13,43.05,43.12,93719.0,41.6068,41.6165,41.5393,41.6068,93719.0
2024-09-05 15:50:00,43.13,43.14,43.05,43.11,128963.0,41.6165,41.6261,41.5393,41.5972,128963.0
2024-09-05 15:55:00,43.1,43.14,43.08,43.14,445260.0,41.5875,41.6261,41.5682,41.6261,445260.0
2024-09-06 09:30:00,43.2,43.44,43.1,43.43,52934.0,41.684,41.9156,41.5875,41.9059,52934.0
2024-09-06 09:35:00,43.41,43.53,43.39,43.42,82871.0,41.8866,42.0024,41.8673,41.8963,82871.0
2024-09-06 09:40:00,43.41,43.55,43.39,43.52,23482.0,41.8866,42.0217,41.8673,41.9928,23482.0
2024-09-06 09:45:00,43.51,43.53,43.42,43.46,14489.0,41.9831,42.0024,41.8963,41.9349,14489.0
2024-09-06 09:50:00,43.45,43.5,43.37,43.37,14403.0,41.9252,41.9735,41.848,41.848,14403.0
2024-09-06 09:55:00,43.38,43.43,43.31,43.36,12755.0,41.8577,41.9059,41.7901,41.8384,12755.0
2024-09-06 10:00:00,43.37,43.4,43.27,43.27,21283.0,41.848,41.877,41.7515,41.7515,21283.0
2024-09-06 10:05:00,43.27,43.29,43.13,43.19,33152.0,41.7515,41.7708,41.6165,41.6744,33152.0
2024-09-06 10:10:00,43.17,43.25,43.16,43.18,24527.0,41.6551,41.7322,41.6454,41.6647,24527.0
2024-09-06 10:15:00,43.19,43.2,43.05,43.09,12867.0,41.6744,41.684,41.5393,41.5779,12867.0
2024-09-06 10:20:00,43.09,43.13,42.98,43.01,15696.0,41.5779,41.6165,41.4717,41.5007,15696.0
2024-09-06 10:25:00,43.0,43.0,42.82,42.84,13053.0,41.491,41.491,41.3173,41.3366,13053.0
2024-09-06 10:30:00,42.87,43.0,42.86,42.93,20718.0,41.3656,41.491,41.3559,41.4235,20718.0
2024-09-06 10:35:00,42.94,42.94,42.79,42.85,29540.0,41.4331,41.4331,41.2884,41.3463,29540.0
2024-09-06 10:40:00,42.87,42.87,42.65,42.65,25040.0,41.3656,41.3656,41.1533,41.1533,25040.0
2024-09-06 10:45:00,42.65,42.72,42.64,42.72,23303.0,41.1533,41.2208,41.1437,41.2208,23303.0
2024-09-06 10:50:00,42.72,42.72,42.58,42.58,26558.0,41.2208,41.2208,41.0858,41.0858,26558.0
2024-09-06 10:55:00,42.58,42.62,42.51,42.57,72728.0,41.0858,41.1244,41.0182,41.0761,72728.0
2024-09-06 11:00:00,42.58,42.93,42.56,42.78,60306.0,41.0858,41.4235,41.0665,41.2787,60306.0
2024-09-06 11:05:00,42.77,42.82,42.62,42.62,28393.0,41.2691,41.3173,41.1244,41.1244,28393.0
2024-09-06 11:10:00,42.62,42.67,42.51,42.51,19287.0,41.1244,41.1726,41.0182,41.0182,19287.0
2024-09-06 11:15:00,42.51,42.53,42.39,42.43,36077.0,41.0182,41.0375,40.9024,40.941,36077.0
2024-09-06 11:20:00,42.43,42.47,42.38,42.38,40448.0,40.941,40.9796,40.8928,40.8928,40448.0
2024-09-06 11:25:00,42.39,42.4,42.26,42.33,46911.0,40.9024,40.9121,40.777,40.8445,46911.0
2024-09-06 11:30:00,42.33,42.42,42.31,42.37,31596.0,40.8445,40.9314,40.8252,40.8831,31596.0
2024-09-06 11:35:00,42.38,42.4,42.26,42.3,37477.0,40.8928,40.9121,40.777,40.8156,37477.0
2024-09-06 11:40:00,42.29,42.31,42.22,42.27,17475.0,40.8059,40.8252,40.7384,40.7866,17475.0
2024-09-06 11:45:00,42.25,42.32,42.18,42.32,25317.0,40.7673,40.8349,40.6998,40.8349,25317.0
2024-09-06 11:50:00,42.32,42.39,42.24,42.33,269854.0,40.8349,40.9024,40.7577,40.8445,269854.0
2024-09-06 11:55:00,42.34,42.39,42.31,42.37,215633.0,40.8542,40.9024,40.8252,40.8831,215633.0
2024-09-06 12:00:00,42.36,42.45,42.35,42.41,15342.0,40.8735,40.9603,40.8638,40.9217,15342.0
2024-09-06 12:05:00,42.4,42.41,42.34,42.38,308862.0,40.9121,40.9217,40.8542,40.8928,308862.0
2024-09-06 12:10:00,42.38,42.39,42.3,42.32,17011.0,40.8928,40.9024,40.8156,40.8349,17011.0
2024-09-06 12:15:00,42.31,42.31,42.22,42.22,1018305.0,40.8252,40.8252,40.7384,40.7384,1018305.0
2024-09-06 12:20:00,42.24,42.29,42.21,42.27,1018998.0,40.7577,40.8059,40.7287,40.7866,1018998.0
2024-09-06 12:25:00,42.24,42.35,42.24,42.26,131573.0,40.7577,40.8638,40.7577,40.777,131573.0
2024-09-06 12:30:00,42.25,42.3,42.18,42.3,36876.0,40.7673,40.8156,40.6998,40.8156,36876.0
2024-09-06 12:35:00,42.29,42.33,42.23,42.25,102270.0,40.8059,40.8445,40.748,40.7673,102270.0
2024-09-06 12:40:00,42.24,42.38,42.23,42.34,18223.0,40.7577,40.8928,40.748,40.8542,18223.0
2024-09-06 12:45:00,42.32,42.32,42.13,42.13,12058.0,40.8349,40.8349,40.6516,40.6516,12058.0
2024-09-06 12:50:00,42.14,42.16,42.04,42.09,227302.0,40.6612,40.6805,40.5647,40.613,227302.0
2024-09-06 12:55:00,42.1,42.16,42.07,42.15,13157.0,40.6226,40.6805,40.5937,40.6709,13157.0
2024-09-06 13:00:00,42.15,42.17,42.11,42.14,16865.0,40.6709,40.6901,40.6323,40.6612,16865.0
2024-09-06 13:05:00,42.13,42.19,42.09,42.18,19946.0,40.6516,40.7094,40.613,40.6998,19946.0
2024-09-06 13:10:00,42.18,42.22,42.14,42.21,24431.0,40.6998,40.7384,40.6612,40.7287,24431.0
2024-09-06 13:15:00,42.19,42.2,42.15,42.19,26489.0,40.7094,40.7191,40.6709,40.7094,26489.0
2024-09-06 13:20:00,42.19,42.26,42.16,42.26,19904.0,40.7094,40.777,40.6805,40.777,19904.0
2024-09-06 13:25:00,42.26,42.26,42.17,42.18,21525.0,40.777,40.777,40.6901,40.6998,21525.0
2024-09-06 13:30:00,42.17,42.17,42.09,42.15,30778.0,40.6901,40.6901,40.613,40.6709,30778.0
2024-09-06 13:35:00,42.15,42.15,42.07,42.1,29960.0,40.6709,40.6709,40.5937,40.6226,29960.0
2024-09-06 13:40:00,42.09,42.11,42.07,42.08,92025.0,40.613,40.6323,40.5937,40.6033,92025.0
2024-09-06 13:45:00,42.08,42.14,42.07,42.1,25620.0,40.6033,40.6612,40.5937,40.6226,25620.0
2024-09-06 13:50:00,42.11,42.11,42.03,42.07,60442.0,40.6323,40.6323,40.5551,40.5937,60442.0
2024-09-06 13:55:00,42.07,42.15,42.07,42.11,29188.0,40.5937,40.6709,40.5937,40.6323,29188.0
2024-09-06 14:00:00,42.11,42.13,42.05,42.06,17982.0,40.6323,40.6516,40.5744,40.584,17982.0
2024-09-06 14:05:00,42.05,42.09,42.04,42.07,20720.0,40.5744,40.613,40.5647,40.5937,20720.0
2024-09-06 14:10:00,42.08,42.13,42.01,42.02,19666.0,40.6033,40.6516,40.5358,40.5454,19666.0
2024-09-06 14:15:00,42.02,42.02,41.94,41.96,32750.0,40.5454,40.5454,40.4682,40.4875,32750.0
2024-09-06 14:20:00,41.96,41.98,41.93,41.94,16900.0,40.4875,40.5068,40.4586,40.4682,16900.0
2024-09-06 14:25:00,41.94,41.95,41.88,41.9,19768.0,40.4682,40.4779,40.4103,40.4296,19768.0
2024-09-06 14:30:00,41.9,41.94,41.87,41.9,28560.0,40.4296,40.4682,40.4007,40.4296,28560.0
2024-09-06 14:35:00,41.91,41.92,41.81,41.87,46053.0,40.4393,40.4489,40.3428,40.4007,46053.0
2024-09-06 14:40:00,41.88,41.88,41.82,41.87,15171.0,40.4103,40.4103,40.3524,40.4007,15171.0
2024-09-06 14:45:00,41.88,41.91,41.83,41.88,17183.0,40.4103,40.4393,40.3621,40.4103,17183.0
2024-09-06 14:50:00,41.88,41.89,41.84,41.87,20299.0,40.4103,40.42,40.3717,40.4007,20299.0
2024-09-06 14:55:00,41.86,41.98,41.84,41.98,58482.0,40.391,40.5068,40.3717,40.5068,58482.0
2024-09-06 15:00:00,41.97,42.01,41.97,42.01,27035.0,40.4972,40.5358,40.4972,40.5358,27035.0
2024-09-06 15:05:00,42.01,42.03,41.99,42.02,46763.0,40.5358,40.5551,40.5165,40.5454,46763.0
2024-09-06 15:10:00,42.02,42.05,41.97,42.0,23499.0,40.5454,40.5744,40.4972,40.5261,23499.0
2024-09-06 15:15:00,42.01,42.03,41.99,42.02,45327.0,40.5358,40.5551,40.5165,40.5454,45327.0
2024-09-06 15:20:00,42.02,42.09,42.01,42.09,83207.0,40.5454,40.613,40.5358,40.613,83207.0
2024-09-06 15:25:00,42.09,42.09,42.0,42.0,31494.0,40.613,40.613,40.5261,40.5261,31494.0
2024-09-06 15:30:00,42.0,42.04,41.96,41.96,235172.0,40.5261,40.5647,40.4875,40.4875,235172.0
2024-09-06 15:35:00,41.95,41.98,41.92,41.94,71643.0,40.4779,40.5068,40.4489,40.4682,71643.0
2024-09-06 15:40:00,41.93,41.98,41.9,41.95,40159.0,40.4586,40.5068,40.4296,40.4779,40159.0
2024-09-06 15:45:00,41.95,42.06,41.94,42.05,55128.0,40.4779,40.584,40.4682,40.5744,55128.0
2024-09-06 15:50:00,42.06,42.08,41.95,42.04,142440.0,40.584,40.6033,40.4779,40.5647,142440.0
2024-09-06 15:55:00,42.03,42.1,41.99,42.07,379540.0,40.5551,40.6226,40.5165,40.5937,379540.0
2024-09-09 09:30:00,42.41,42.42,42.24,42.37,276209.0,40.9217,40.9314,40.7577,40.8831,276209.0
2024-09-09 09:35:00,42.35,42.52,42.32,42.41,657557.0,40.8638,41.0279,40.8349,40.9217,657557.0
2024-09-09 09:40:00,42.41,42.6,42.39,42.5,35375.0,40.9217,41.1051,40.9024,41.0086,35375.0
2024-09-09 09:45:00,42.48,42.53,42.38,42.45,29057.0,40.9893,41.0375,40.8928,40.9603,29057.0
2024-09-09 09:50:00,42.45,42.46,42.33,42.38,129650.0,40.9603,40.97,40.8445,40.8928,129650.0
2024-09-09 09:55:00,42.38,42.4,42.24,42.27,23411.0,40.8928,40.9121,40.7577,40.7866,23411.0
2024-09-09 10:00:00,42.27,42.4,42.27,42.38,48163.0,40.7866,40.9121,40.7866,40.8928,48163.0
2024-09-09 10:05:00,42.39,42.48,42.35,42.47,406236.0,40.9024,40.9893,40.8638,40.9796,406236.0
2024-09-09 10:10:00,42.46,42.55,42.35,42.53,112682.0,40.97,41.0568,40.8638,41.0375,112682.0
2024-09-09 10:15:00,42.53,42.67,42.53,42.58,74360.0,41.0375,41.1726,41.0375,41.0858,74360.0
2024-09-09 10:20:00,42.58,42.65,42.48,42.49,23239.0,41.0858,41.1533,40.9893,40.9989,23239.0
2024-09-09 10:25:00,42.5,42.56,42.47,42.48,54785.0,41.0086,41.0665,40.9796,40.9893,54785.0
2024-09-09 10:30:00,42.48,42.54,42.45,42.49,31509.0,40.9893,41.0472,40.9603,40.9989,31509.0
2024-09-09 10:35:00,42.49,42.63,42.45,42.62,39969.0,40.9989,41.134,40.9603,41.1244,39969.0
2024-09-09 10:40:00,42.62,42.63,42.52,42.52,43377.0,41.1244,41.134,41.0279,41.0279,43377.0
2024-09-09 10:45:00,42.52,42.6,42.52,42.59,278043.0,41.0279,41.1051,41.0279,41.0954,278043.0
2024-09-09 10:50:00,42.59,42.6,42.41,42.45,20951.0,41.0954,41.1051,40.9217,40.9603,20951.0
2024-09-09 10:55:00,42.46,42.48,42.39,42.39,23443.0,40.97,40.9893,40.9024,40.9024,23443.0
2024-09-09 11:00:00,42.39,42.45,42.32,42.38,56388.0,40.9024,40.9603,40.8349,40.8928,56388.0
2024-09-09 11:05:00,42.37,42.49,42.37,42.44,16650.0,40.8831,40.9989,40.8831,40.9507,16650.0
2024-09-09 11:10:00,42.45,42.47,42.41,42.41,13128.0,40.9603,40.9796,40.9217,40.9217,13128.0
2024-09-09 11:15:00,42.4,42.41,42.36,42.37,15859.0,40.9121,40.9217,40.8735,40.8831,15859.0
2024-09-09 11:20:00,42.36,42.41,42.35,42.38,37860.0,40.8735,40.9217,40.8638,40.8928,37860.0
2024-09-09 11:25:00,42.37,42.45,42.33,42.45,57509.0,40.8831,40.9603,40.8445,40.9603,57509.0
2024-09-09 11:30:00,42.44,42.48,42.41,42.43,62530.0,40.9507,40.9893,40.9217,40.941,62530.0
2024-09-09 11:35:00,42.44,42.46,42.41,42.41,61999.0,40.9507,40.97,40.9217,40.9217,61999.0
2024-09-09 11:40:00,42.41,42.48,42.37,42.46,14729.0,40.9217,40.9893,40.8831,40.97,14729.0
2024-09-09 11:45:00,42.45,42.57,42.44,42.56,15393.0,40.9603,41.0761,40.9507,41.0665,15393.0
2024-09-09 11:50:00,42.56,42.58,42.53,42.56,10131.0,41.0665,41.0858,41.0375,41.0665,10131.0
2024-09-09 11:55:00,42.56,42.57,42.49,42.5,10270.0,41.0665,41.0761,40.9989,41.0086,10270.0
2024-09-09 12:00:00,42.51,42.57,42.47,42.56,17878.0,41.0182,41.0761,40.9796,41.0665,17878.0
2024-09-09 12:05:00,42.57,42.65,42.54,42.65,25041.0,41.0761,41.1533,41.0472,41.1533,25041.0
2024-09-09 12:10:00,42.65,42.72,42.65,42.7,12625.0,41.1533,41.2208,41.1533,41.2015,12625.0
2024-09-09 12:15:00,42.7,42.75,42.69,42.75,26688.0,41.2015,41.2498,41.1919,41.2498,26688.0
2024-09-09 12:20:00,42.75,42.76,42.69,42.73,20248.0,41.2498,41.2594,41.1919,41.2305,20248.0
2024-09-09 12:25:00,42.73,42.74,42.69,42.71,11598.0,41.2305,41.2401,41.1919,41.2112,11598.0
2024-09-09 12:30:00,42.71,42.8,42.7,42.79,14149.0,41.2112,41.298,41.2015,41.2884,14149.0
2024-09-09 12:35:00,42.78,42.8,42.72,42.75,17443.0,41.2787,41.298,41.2208,41.2498,17443.0
2024-09-09 12:40:00,42.75,42.81,42.74,42.76,26588.0,41.2498,41.3077,41.2401,41.2594,26588.0
2024-09-09 12:45:00,42.76,42.8,42.75,42.78,19440.0,41.2594,41.298,41.2498,41.2787,19440.0
2024-09-09 12:50:00,42.78,42.8,42.75,42.77,11197.0,41.2787,41.298,41.2498,41.2691,11197.0
2024-09-09 12:55:00,42.77,42.79,42.75,42.76,15985.0,41.2691,41.2884,41.2498,41.2594,15985.0
2024-09-09 13:00:00,42.76,42.8,42.74,42.75,31428.0,41.2594,41.298,41.2401,41.2498,31428.0
2024-09-09 13:05:00,42.75,42.8,42.74,42.77,22201.0,41.2498,41.298,41.2401,41.2691,22201.0
2024-09-09 13:10:00,42.77,42.8,42.74,42.78,34008.0,41.2691,41.298,41.2401,41.2787,34008.0
2024-09-09 13:15:00,42.79,42.8,42.75,42.8,105988.0,41.2884,41.298,41.2498,41.298,105988.0
2024-09-09 13:20:00,42.79,42.8,42.76,42.77,45173.0,41.2884,41.298,41.2594,41.2691,45173.0
2024-09-09 13:25:00,42.76,42.79,42.76,42.77,71128.0,41.2594,41.2884,41.2594,41.2691,71128.0
2024-09-09 13:30:00,42.77,42.78,42.71,42.73,50441.0,41.2691,41.2787,41.2112,41.2305,50441.0
2024-09-09 13:35:00,42.73,42.75,42.71,42.72,31691.0,41.2305,41.2498,41.2112,41.2208,31691.0
2024-09-09 13:40:00,42.72,42.75,42.68,42.69,14098.0,41.2208,41.2498,41.1823,41.1919,14098.0
2024-09-09 13:45:00,42.68,42.73,42.67,42.71,16573.0,41.1823,41.2305,41.1726,41.2112,16573.0
2024-09-09 13:50:00,42.71,42.71,42.66,42.69,14573.0,41.2112,41.2112,41.163,41.1919,14573.0
2024-09-09 13:55:00,42.69,42.7,42.65,42.66,15905.0,41.1919,41.2015,41.1533,41.163,15905.0
2024-09-09 14:00:00,42.66,42.68,42.64,42.65,12256.0,41.163,41.1823,41.1437,41.1533,12256.0
2024-09-09 14:05:00,42.64,42.69,42.64,42.66,24303.0,41.1437,41.1919,41.1437,41.163,24303.0
2024-09-09 14:10:00,42.66,42.71,42.66,42.7,16172.0,41.163,41.2112,41.163,41.2015,16172.0
2024-09-09 14:15:00,42.7,42.75,42.69,42.75,19112.0,41.2015,41.2498,41.1919,41.2498,19112.0
2024-09-09 14:20:00,42.75,42.75,42.7,42.72,16834.0,41.2498,41.2498,41.2015,41.2208,16834.0
2024-09-09 14:25:00,42.72,42.72,42.67,42.69,21591.0,41.2208,41.2208,41.1726,41.1919,21591.0
2024-09-09 14:30:00,42.69,42.7,42.65,42.66,20080.0,41.1919,41.2015,41.1533,41.163,20080.0
2024-09-09 14:35:00,42.66,42.66,42.59,42.6,23736.0,41.163,41.163,41.0954,41.1051,23736.0
2024-09-09 14:40:00,42.6,42.67,42.59,42.67,27431.0,41.1051,41.1726,41.0954,41.1726,27431.0
2024-09-09 14:45:00,42.67,42.67,42.63,42.65,18467.0,41.1726,41.1726,41.134,41.1533,18467.0
2024-09-09 14:50:00,42.66,42.66,42.62,42.64,21222.0,41.163,41.163,41.1244,41.1437,21222.0
2024-09-09 14:55:00,42.63,42.65,42.61,42.63,17795.0,41.134,41.1533,41.1147,41.134,17795.0
2024-09-09 15:00:00,42.62,42.62,42.57,42.59,26462.0,41.1244,41.1244,41.0761,41.0954,26462.0
2024-09-09 15:05:00,42.59,42.66,42.59,42.65,35766.0,41.0954,41.163,41.0954,41.1533,35766.0
2024-09-09 15:10:00,42.65,42.68,42.62,42.66,15223.0,41.1533,41.1823,41.1244,41.163,15223.0
2024-09-09 15:15:00,42.66,42.7,42.65,42.66,34947.0,41.163,41.2015,41.1533,41.163,34947.0
2024-09-09 15:20:00,42.66,42.66,42.57,42.61,25029.0,41.163,41.163,41.0761,41.1147,25029.0
2024-09-09 15:25:00,42.61,42.65,42.59,42.65,28131.0,41.1147,41.1533,41.0954,41.1533,28131.0
2024-09-09 15:30:00,42.64,42.66,42.61,42.66,47319.0,41.1437,41.163,41.1147,41.163,47319.0
2024-09-09 15:35:00,42.66,42.67,42.62,42.64,39300.0,41.163,41.1726,41.1244,41.1437,39300.0
2024-09-09 15:40:00,42.64,42.69,42.63,42.65,64497.0,41.1437,41.1919,41.134,41.1533,64497.0
2024-09-09 15:45:00,42.65,42.65,42.58,42.59,66917.0,41.1533,41.1533,41.0858,41.0954,66917.0
2024-09-09 15:50:00,42.59,42.61,42.51,42.59,146707.0,41.0954,41.1147,41.0182,41.0954,146707.0
2024-09-09 15:55:00,42.59,42.65,42.57,42.62,1529688.0,41.0954,41.1533,41.0761,41.1244,1529688.0
2024-09-10 09:30:00,42.73,42.74,42.19,42.27,80416.0,41.2305,41.2401,40.7094,40.7866,80416.0
2024-09-10 09:35:00,42.29,42.46,42.26,42.36,42916.0,40.8059,40.97,40.777,40.8735,42916.0
2024-09-10 09:40:00,42.38,42.46,42.35,42.45,208687.0,40.8928,40.97,40.8638,40.9603,208687.0
2024-09-10 09:45:00,42.47,42.58,42.47,42.51,26779.0,40.9796,41.0858,40.9796,41.0182,26779.0
2024-09-10 09:50:00,42.51,42.58,42.48,42.52,16311.0,41.0182,41.0858,40.9893,41.0279,16311.0
2024-09-10 09:55:00,42.51,42.51,42.28,42.34,97149.0,41.0182,41.0182,40.7963,40.8542,97149.0
2024-09-10 10:00:00,42.34,42.39,42.18,42.18,39441.0,40.8542,40.9024,40.6998,40.6998,39441.0
2024-09-10 10:05:00,42.2,42.2,41.98,42.01,42094.0,40.7191,40.7191,40.5068,40.5358,42094.0
2024-09-10 10:10:00,42.0,42.0,41.65,41.7,51882.0,40.5261,40.5261,40.1884,40.2366,51882.0
2024-09-10 10:15:00,41.7,41.77,41.63,41.64,34709.0,40.2366,40.3042,40.1691,40.1787,34709.0
2024-09-10 10:20:00,41.64,41.67,41.57,41.59,32235.0,40.1787,40.2077,40.1112,40.1305,32235.0
2024-09-10 10:25:00,41.59,41.68,41.57,41.68,31971.0,40.1305,40.2173,40.1112,40.2173,31971.0
2024-09-10 10:30:00,41.66,41.68,41.61,41.61,41477.0,40.198,40.2173,40.1498,40.1498,41477.0
2024-09-10 10:35:00,41.61,41.84,41.6,41.82,41231.0,40.1498,40.3717,40.1402,40.3524,41231.0
2024-09-10 10:40:00,41.82,41.84,41.74,41.77,27993.0,40.3524,40.3717,40.2752,40.3042,27993.0
2024-09-10 10:45:00,41.8,41.84,41.76,41.8,37691.0,40.3331,40.3717,40.2945,40.3331,37691.0
2024-09-10 10:50:00,41.8,41.83,41.66,41.67,58312.0,40.3331,40.3621,40.198,40.2077,58312.0
2024-09-10 10:55:00,41.67,41.87,41.54,41.8,678378.0,40.2077,40.4007,40.0823,40.3331,678378.0
2024-09-10 11:00:00,41.79,41.83,41.7,41.79,73471.0,40.3235,40.3621,40.2366,40.3235,73471.0
2024-09-10 11:05:00,41.78,41.84,41.75,41.84,36381.0,40.3138,40.3717,40.2849,40.3717,36381.0
2024-09-10 11:10:00,41.84,41.9,41.79,41.82,62201.0,40.3717,40.4296,40.3235,40.3524,62201.0
2024-09-10 11:15:00,41.83,41.87,41.78,41.78,31286.0,40.3621,40.4007,40.3138,40.3138,31286.0
2024-09-10 11:20:00,41.79,41.83,41.73,41.83,45101.0,40.3235,40.3621,40.2656,40.3621,45101.0
2024-09-10 11:25:00,41.83,41.89,41.81,41.82,28502.0,40.3621,40.42,40.3428,40.3524,28502.0
2024-09-10 11:30:00,41.82,41.85,41.71,41.73,24256.0,40.3524,40.3814,40.2463,40.2656,24256.0
2024-09-10 11:35:00,41.73,41.78,41.69,41.7,37267.0,40.2656,40.3138,40.227,40.2366,37267.0
2024-09-10 11:40:00,41.7,41.77,41.68,41.72,30836.0,40.2366,40.3042,40.2173,40.2559,30836.0
2024-09-10 11:45:00,41.71,41.74,41.65,41.67,51660.0,40.2463,40.2752,40.1884,40.2077,51660.0
2024-09-10 11:50:00,41.66,41.67,41.6,41.62,34039.0,40.198,40.2077,40.1402,40.1594,34039.0
2024-09-10 11:55:00,41.62,41.65,41.54,41.55,28658.0,40.1594,40.1884,40.0823,40.0919,28658.0
2024-09-10 12:00:00,41.54,41.58,41.5,41.53,36888.0,40.0823,40.1209,40.0437,40.0726,36888.0
2024-09-10 12:05:00,41.52,41.58,41.51,41.55,30463.0,40.063,40.1209,40.0533,40.0919,30463.0
2024-09-10 12:10:00,41.54,41.57,41.5,41.52,32786.0,40.0823,40.1112,40.0437,40.063,32786.0
2024-09-10 12:15:00,41.52,41.61,41.51,41.57,58757.0,40.063,40.1498,40.0533,40.1112,58757.0
2024-09-10 12:20:00,41.58,41.6,41.53,41.55,34065.0,40.1209,40.1402,40.0726,40.0919,34065.0
2024-09-10 12:25:00,41.55,41.59,41.53,41.54,35052.0,40.0919,40.1305,40.0726,40.0823,35052.0
2024-09-10 12:30:00,41.54,41.56,41.51,41.54,37722.0,40.0823,40.1016,40.0533,40.0823,37722.0
2024-09-10 12:35:00,41.55,41.57,41.52,41.54,37711.0,40.0919,40.1112,40.063,40.0823,37711.0
2024-09-10 12:40:00,41.53,41.57,41.48,41.51,23383.0,40.0726,40.1112,40.0244,40.0533,23383.0
2024-09-10 12:45:00,41.51,41.58,41.5,41.58,26333.0,40.0533,40.1209,40.0437,40.1209,26333.0
2024-09-10 12:50:00,41.58,41.64,41.56,41.63,23566.0,40.1209,40.1787,40.1016,40.1691,23566.0
2024-09-10 12:55:00,41.63,41.63,41.55,41.55,22559.0,40.1691,40.1691,40.0919,40.0919,22559.0
2024-09-10 13:00:00,41.55,41.64,41.53,41.63,33038.0,40.0919,40.1787,40.0726,40.1691,33038.0
2024-09-10 13:05:00,41.63,41.68,41.61,41.68,23966.0,40.1691,40.2173,40.1498,40.2173,23966.0
2024-09-10 13:10:00,41.67,41.74,41.67,41.74,49926.0,40.2077,40.2752,40.2077,40.2752,49926.0
2024-09-10 13:15:00,41.75,41.76,41.72,41.72,19112.0,40.2849,40.2945,40.2559,40.2559,19112.0
2024-09-10 13:20:00,41.73,41.79,41.7,41.78,32392.0,40.2656,40.3235,40.2366,40.3138,32392.0
2024-09-10 13:25:00,41.77,41.78,41.74,41.77,24436.0,40.3042,40.3138,40.2752,40.3042,24436.0
2024-09-10 13:30:00,41.78,41.89,41.77,41.89,33622.0,40.3138,40.42,40.3042,40.42,33622.0
2024-09-10 13:35:00,41.88,41.99,41.86,41.96,99318.0,40.4103,40.5165,40.391,40.4875,99318.0
2024-09-10 13:40:00,41.96,41.98,41.89,41.92,26030.0,40.4875,40.5068,40.42,40.4489,26030.0
2024-09-10 13:45:00,41.92,41.93,41.83,41.84,21545.0,40.4489,40.4586,40.3621,40.3717,21545.0
2024-09-10 13:50:00,41.84,41.87,41.83,41.86,21003.0,40.3717,40.4007,40.3621,40.391,21003.0
2024-09-10 13:55:00,41.85,41.88,41.85,41.88,20860.0,40.3814,40.4103,40.3814,40.4103,20860.0
2024-09-10 14:00:00,41.88,41.95,41.87,41.92,28810.0,40.4103,40.4779,40.4007,40.4489,28810.0
2024-09-10 14:05:00,41.91,41.99,41.9,41.98,33648.0,40.4393,40.5165,40.4296,40.5068,33648.0
2024-09-10 14:10:00,41.99,42.0,41.9,41.94,26052.0,40.5165,40.5261,40.4296,40.4682,26052.0
2024-09-10 14:15:00,41.94,42.01,41.93,41.97,84804.0,40.4682,40.5358,40.4586,40.4972,84804.0
2024-09-10 14:20:00,41.97,41.97,41.88,41.96,47355.0,40.4972,40.4972,40.4103,40.4875,47355.0
2024-09-10 14:25:00,41.96,41.97,41.9,41.95,80554.0,40.4875,40.4972,40.4296,40.4779,80554.0
2024-09-10 14:30:00,41.95,42.03,41.93,42.0,206466.0,40.4779,40.5551,40.4586,40.5261,206466.0
2024-09-10 14:35:00,42.0,42.01,41.97,41.98,95368.0,40.5261,40.5358,40.4972,40.5068,95368.0
2024-09-10 14:40:00,41.97,42.01,41.96,41.97,69045.0,40.4972,40.5358,40.4875,40.4972,69045.0
2024-09-10 14:45:00,41.98,42.01,41.98,42.0,40855.0,40.5068,40.5358,40.5068,40.5261,40855.0
2024-09-10 14:50:00,42.01,42.08,42.0,42.08,61858.0,40.5358,40.6033,40.5261,40.6033,61858.0
2024-09-10 14:55:00,42.08,42.09,42.03,42.05,360342.0,40.6033,40.613,40.5551,40.5744,360342.0
2024-09-10 15:00:00,42.05,42.09,42.02,42.08,85915.0,40.5744,40.613,40.5454,40.6033,85915.0
2024-09-10 15:05:00,42.08,42.08,41.98,42.0,77424.0,40.6033,40.6033,40.5068,40.5261,77424.0
2024-09-10 15:10:00,42.0,42.02,41.96,42.01,88299.0,40.5261,40.5454,40.4875,40.5358,88299.0
2024-09-10 15:15:00,42.01,42.03,41.96,42.01,108314.0,40.5358,40.5551,40.4875,40.5358,108314.0
2024-09-10 15:20:00,42.01,42.07,42.0,42.04,203978.0,40.5358,40.5937,40.5261,40.5647,203978.0
2024-09-10 15:25:00,42.05,42.08,41.99,42.02,490379.0,40.5744,40.6033,40.5165,40.5454,490379.0
2024-09-10 15:30:00,42.02,42.02,41.87,41.9,115662.0,40.5454,40.5454,40.4007,40.4296,115662.0
2024-09-10 15:35:00,41.9,41.91,41.8,41.86,132909.0,40.4296,40.4393,40.3331,40.391,132909.0
2024-09-10 15:40:00,41.87,41.88,41.82,41.88,57367.0,40.4007,40.4103,40.3524,40.4103,57367.0
2024-09-10 15:45:00,41.87,41.9,41.81,41.9,155507.0,40.4007,40.4296,40.3428,40.4296,155507.0
2024-09-10 15:50:00,41.9,41.96,41.85,41.92,303434.0,40.4296,40.4875,40.3814,40.4489,303434.0
2024-09-10 15:55:00,41.93,41.96,41.88,41.92,660867.0,40.4586,40.4875,40.4103,40.4489,660867.0
2024-09-11 09:30:00,41.45,41.58,41.22,41.23,101085.0,39.9954,40.1209,39.7735,39.7831,101085.0
2024-09-11 09:35:00,41.22,41.28,41.02,41.12,99408.0,39.7735,39.8314,39.5805,39.677,99408.0
2024-09-11 09:40:00,41.13,41.17,41.04,41.12,57598.0,39.6866,39.7252,39.5998,39.677,57598.0
2024-09-11 09:45:00,41.12,41.18,41.08,41.11,63641.0,39.677,39.7349,39.6384,39.6673,63641.0
2024-09-11 09:50:00,41.12,41.17,41.02,41.02,140198.0,39.677,39.7252,39.5805,39.5805,140198.0
2024-09-11 09:55:00,41.01,41.1,40.94,40.98,102368.0,39.5709,39.6577,39.5033,39.5419,102368.0
2024-09-11 10:00:00,40.97,40.98,40.85,40.87,73211.0,39.5323,39.5419,39.4165,39.4358,73211.0
2024-09-11 10:05:00,40.86,41.04,40.77,41.02,196860.0,39.4261,39.5998,39.3393,39.5805,196860.0
2024-09-11 10:10:00,41.03,41.07,40.85,40.86,118240.0,39.5902,39.6287,39.4165,39.4261,118240.0
2024-09-11 10:15:00,40.85,40.99,40.8,40.83,53888.0,39.4165,39.5516,39.3682,39.3972,53888.0
2024-09-11 10:20:00,40.83,40.95,40.8,40.8,70394.0,39.3972,39.513,39.3682,39.3682,70394.0
2024-09-11 10:25:00,40.81,40.95,40.73,40.74,99896.0,39.3779,39.513,39.3007,39.3103,99896.0
2024-09-11 10:30:00,40.74,40.81,40.66,40.8,91586.0,39.3103,39.3779,39.2331,39.3682,91586.0
2024-09-11 10:35:00,40.8,40.95,40.8,40.95,41856.0,39.3682,39.513,39.3682,39.513,41856.0
2024-09-11 10:40:00,40.94,40.94,40.84,40.9,45041.0,39.5033,39.5033,39.4068,39.4647,45041.0
2024-09-11 10:45:00,40.9,40.91,40.79,40.82,44952.0,39.4647,39.4744,39.3586,39.3875,44952.0
2024-09-11 10:50:00,40.81,40.9,40.81,40.85,37683.0,39.3779,39.4647,39.3779,39.4165,37683.0
2024-09-11 10:55:00,40.85,40.95,40.83,40.93,50153.0,39.4165,39.513,39.3972,39.4937,50153.0
2024-09-11 11:00:00,40.94,41.11,40.9,41.09,88140.0,39.5033,39.6673,39.4647,39.648,88140.0
2024-09-11 11:05:00,41.09,41.16,41.04,41.06,37765.0,39.648,39.7156,39.5998,39.6191,37765.0
2024-09-11 11:10:00,41.05,41.24,41.03,41.2,30788.0,39.6095,39.7928,39.5902,39.7542,30788.0
2024-09-11 11:15:00,41.19,41.2,41.11,41.15,43451.0,39.7445,39.7542,39.6673,39.7059,43451.0
2024-09-11 11:20:00,41.14,41.18,41.12,41.18,30082.0,39.6963,39.7349,39.677,39.7349,30082.0
2024-09-11 11:25:00,41.17,41.19,41.12,41.14,18874.0,39.7252,39.7445,39.677,39.6963,18874.0
2024-09-11 11:30:00,41.14,41.21,41.13,41.16,23414.0,39.6963,39.7638,39.6866,39.7156,23414.0
2024-09-11 11:35:00,41.17,41.23,41.17,41.22,17205.0,39.7252,39.7831,39.7252,39.7735,17205.0
2024-09-11 11:40:00,41.21,41.26,41.18,41.2,23391.0,39.7638,39.8121,39.7349,39.7542,23391.0
2024-09-11 11:45:00,41.2,41.3,41.16,41.25,58649.0,39.7542,39.8507,39.7156,39.8024,58649.0
2024-09-11 11:50:00,41.26,41.27,41.2,41.23,22381.0,39.8121,39.8217,39.7542,39.7831,22381.0
2024-09-11 11:55:00,41.23,41.23,41.13,41.19,43633.0,39.7831,39.7831,39.6866,39.7445,43633.0
2024-09-11 12:00:00,41.19,41.28,41.18,41.28,29532.0,39.7445,39.8314,39.7349,39.8314,29532.0
2024-09-11 12:05:00,41.28,41.38,41.26,41.31,25903.0,39.8314,39.9279,39.8121,39.8603,25903.0
2024-09-11 12:10:00,41.32,41.39,41.27,41.34,14651.0,39.87,39.9375,39.8217,39.8893,14651.0
2024-09-11 12:15:00,41.34,41.34,41.27,41.29,13328.0,39.8893,39.8893,39.8217,39.841,13328.0
2024-09-11 12:20:00,41.29,41.34,41.25,41.32,11448.0,39.841,39.8893,39.8024,39.87,11448.0
2024-09-11 12:25:00,41.32,41.34,41.28,41.33,13075.0,39.87,39.8893,39.8314,39.8796,13075.0
2024-09-11 12:30:00,41.33,41.33,41.26,41.27,9401.0,39.8796,39.8796,39.8121,39.8217,9401.0
2024-09-11 12:35:00,41.28,41.35,41.26,41.34,40533.0,39.8314,39.8989,39.8121,39.8893,40533.0
2024-09-11 12:40:00,41.35,41.39,41.35,41.39,20960.0,39.8989,39.9375,39.8989,39.9375,20960.0
2024-09-11 12:45:00,41.39,41.42,41.37,41.42,12293.0,39.9375,39.9665,39.9182,39.9665,12293.0
2024-09-11 12:50:00,41.43,41.44,41.4,41.41,15659.0,39.9761,39.9858,39.9472,39.9568,15659.0
2024-09-11 12:55:00,41.4,41.41,41.36,41.38,8627.0,39.9472,39.9568,39.9086,39.9279,8627.0
2024-09-11 13:00:00,41.38,41.42,41.38,41.41,12875.0,39.9279,39.9665,39.9279,39.9568,12875.0
2024-09-11 13:05:00,41.4,41.46,41.37,41.44,16391.0,39.9472,40.0051,39.9182,39.9858,16391.0
2024-09-11 13:10:00,41.44,41.52,41.43,41.49,16546.0,39.9858,40.063,39.9761,40.034,16546.0
2024-09-11 13:15:00,41.48,41.5,41.45,41.46,14963.0,40.0244,40.0437,39.9954,40.0051,14963.0
2024-09-11 13:20:00,41.46,41.46,41.37,41.38,17321.0,40.0051,40.0051,39.9182,39.9279,17321.0
2024-09-11 13:25:00,41.38,41.46,41.38,41.43,22779.0,39.9279,40.0051,39.9279,39.9761,22779.0
2024-09-11 13:30:00,41.43,41.48,41.43,41.47,21264.0,39.9761,40.0244,39.9761,40.0147,21264.0
2024-09-11 13:35:00,41.46,41.47,41.41,41.45,12825.0,40.0051,40.0147,39.9568,39.9954,12825.0
2024-09-11 13:40:00,41.45,41.48,41.43,41.45,17322.0,39.9954,40.0244,39.9761,39.9954,17322.0
2024-09-11 13:45:00,41.45,41.5,41.44,41.49,34564.0,39.9954,40.0437,39.9858,40.034,34564.0
2024-09-11 13:50:00,41.5,41.52,41.45,41.46,17816.0,40.0437,40.063,39.9954,40.0051,17816.0
2024-09-11 13:55:00,41.46,41.48,41.41,41.46,15673.0,40.0051,40.0244,39.9568,40.0051,15673.0
2024-09-11 14:00:00,41.45,41.45,41.39,41.44,19228.0,39.9954,39.9954,39.9375,39.9858,19228.0
2024-09-11 14:05:00,41.44,41.49,41.43,41.47,21496.0,39.9858,40.034,39.9761,40.0147,21496.0
2024-09-11 14:10:00,41.47,41.47,41.4,41.41,10505.0,40.0147,40.0147,39.9472,39.9568,10505.0
2024-09-11 14:15:00,41.41,41.43,41.39,41.43,22145.0,39.9568,39.9761,39.9375,39.9761,22145.0
2024-09-11 14:20:00,41.43,41.47,41.42,41.46,12855.0,39.9761,40.0147,39.9665,40.0051,12855.0
2024-09-11 14:25:00,41.46,41.46,41.41,41.42,25748.0,40.0051,40.0051,39.9568,39.9665,25748.0
2024-09-11 14:30:00,41.43,41.48,41.39,41.48,28735.0,39.9761,40.0244,39.9375,40.0244,28735.0
2024-09-11 14:35:00,41.48,41.59,41.43,41.59,38363.0,40.0244,40.1305,39.9761,40.1305,38363.0
2024-09-11 14:40:00,41.59,41.67,41.59,41.63,24795.0,40.1305,40.2077,40.1305,40.1691,24795.0
2024-09-11 14:45:00,41.63,41.68,41.6,41.65,25026.0,40.1691,40.2173,40.1402,40.1884,25026.0
2024-09-11 14:50:00,41.65,41.65,41.56,41.56,33464.0,40.1884,40.1884,40.1016,40.1016,33464.0
2024-09-11 14:55:00,41.56,41.63,41.56,41.59,17580.0,40.1016,40.1691,40.1016,40.1305,17580.0
2024-09-11 15:00:00,41.59,41.62,41.57,41.59,26837.0,40.1305,40.1594,40.1112,40.1305,26837.0
2024-09-11 15:05:00,41.6,41.61,41.56,41.59,23127.0,40.1402,40.1498,40.1016,40.1305,23127.0
2024-09-11 15:10:00,41.58,41.6,41.55,41.59,21994.0,40.1209,40.1402,40.0919,40.1305,21994.0
2024-09-11 15:15:00,41.59,41.68,41.58,41.68,29885.0,40.1305,40.2173,40.1209,40.2173,29885.0
2024-09-11 15:20:00,41.67,41.7,41.65,41.66,26575.0,40.2077,40.2366,40.1884,40.198,26575.0
2024-09-11 15:25:00,41.66,41.71,41.65,41.66,450703.0,40.198,40.2463,40.1884,40.198,450703.0
2024-09-11 15:30:00,41.67,41.74,41.63,41.72,214108.0,40.2077,40.2752,40.1691,40.2559,214108.0
2024-09-11 15:35:00,41.71,41.74,41.63,41.63,618644.0,40.2463,40.2752,40.1691,40.1691,618644.0
2024-09-11 15:40:00,41.64,41.65,41.56,41.61,62323.0,40.1787,40.1884,40.1016,40.1498,62323.0
2024-09-11 15:45:00,41.6,41.63,41.57,41.63,73900.0,40.1402,40.1691,40.1112,40.1691,73900.0
2024-09-11 15:50:00,41.62,41.64,41.54,41.64,160297.0,40.1594,40.1787,40.0823,40.1787,160297.0
2024-09-11 15:55:00,41.64,41.67,41.6,41.6,563614.0,40.1787,40.2077,40.1402,40.1402,563614.0
2024-09-12 09:30:00,41.65,41.95,41.65,41.75,59118.0,40.1884,40.4779,40.1884,40.2849,59118.0
2024-09-12 09:35:00,41.75,41.82,41.7,41.79,63668.0,40.2849,40.3524,40.2366,40.3235,63668.0
2024-09-12 09:40:00,41.76,41.78,41.62,41.63,22556.0,40.2945,40.3138,40.1594,40.1691,22556.0
2024-09-12 09:45:00,41.65,41.65,41.32,41.36,13073.0,40.1884,40.1884,39.87,39.9086,13073.0
2024-09-12 09:50:00,41.38,41.48,41.35,41.41,10426.0,39.9279,40.0244,39.8989,39.9568,10426.0
2024-09-12 09:55:00,41.42,41.51,41.41,41.5,18496.0,39.9665,40.0533,39.9568,40.0437,18496.0
2024-09-12 10:00:00,41.5,41.53,41.45,41.46,47554.0,40.0437,40.0726,39.9954,40.0051,47554.0
2024-09-12 10:05:00,41.48,41.56,41.48,41.55,43546.0,40.0244,40.1016,40.0244,40.0919,43546.0
2024-09-12 10:10:00,41.57,41.6,41.51,41.56,21644.0,40.1112,40.1402,40.0533,40.1016,21644.0
2024-09-12 10:15:00,41.54,41.62,41.54,41.6,20132.0,40.0823,40.1594,40.0823,40.1402,20132.0
2024-09-12 10:20:00,41.59,41.62,41.55,41.58,49141.0,40.1305,40.1594,40.0919,40.1209,49141.0
2024-09-12 10:25:00,41.6,41.68,41.6,41.68,27499.0,40.1402,40.2173,40.1402,40.2173,27499.0
2024-09-12 10:30:00,41.68,41.75,41.65,41.73,238162.0,40.2173,40.2849,40.1884,40.2656,238162.0
2024-09-12 10:35:00,41.74,41.74,41.6,41.64,70929.0,40.2752,40.2752,40.1402,40.1787,70929.0
2024-09-12 10:40:00,41.65,41.65,41.5,41.61,49198.0,40.1884,40.1884,40.0437,40.1498,49198.0
2024-09-12 10:45:00,41.62,41.72,41.59,41.62,109520.0,40.1594,40.2559,40.1305,40.1594,109520.0
2024-09-12 10:50:00,41.63,41.64,41.56,41.56,19042.0,40.1691,40.1787,40.1016,40.1016,19042.0
2024-09-12 10:55:00,41.59,41.66,41.57,41.57,78381.0,40.1305,40.198,40.1112,40.1112,78381.0
2024-09-12 11:00:00,41.57,41.62,41.56,41.61,30528.0,40.1112,40.1594,40.1016,40.1498,30528.0
2024-09-12 11:05:00,41.61,41.62,41.56,41.58,18561.0,40.1498,40.1594,40.1016,40.1209,18561.0
2024-09-12 11:10:00,41.57,41.65,41.55,41.63,70505.0,40.1112,40.1884,40.0919,40.1691,70505.0
2024-09-12 11:15:00,41.63,41.65,41.57,41.64,12443.0,40.1691,40.1884,40.1112,40.1787,12443.0
2024-09-12 11:20:00,41.63,41.65,41.61,41.63,15558.0,40.1691,40.1884,40.1498,40.1691,15558.0
2024-09-12 11:25:00,41.65,41.66,41.59,41.59,33733.0,40.1884,40.198,40.1305,40.1305,33733.0
2024-09-12 11:30:00,41.59,41.66,41.58,41.64,38060.0,40.1305,40.198,40.1209,40.1787,38060.0
2024-09-12 11:35:00,41.65,41.66,41.62,41.63,16453.0,40.1884,40.198,40.1594,40.1691,16453.0
2024-09-12 11:40:00,41.64,41.66,41.57,41.58,24011.0,40.1787,40.198,40.1112,40.1209,24011.0
2024-09-12 11:45:00,41.59,41.62,41.56,41.61,12102.0,40.1305,40.1594,40.1016,40.1498,12102.0
2024-09-12 11:50:00,41.62,41.62,41.6,41.61,24040.0,40.1594,40.1594,40.1402,40.1498,24040.0
2024-09-12 11:55:00,41.61,41.62,41.57,41.59,17454.0,40.1498,40.1594,40.1112,40.1305,17454.0
2024-09-12 12:00:00,41.58,41.62,41.56,41.59,15926.0,40.1209,40.1594,40.1016,40.1305,15926.0
2024-09-12 12:05:00,41.59,41.62,41.56,41.62,13464.0,40.1305,40.1594,40.1016,40.1594,13464.0
2024-09-12 12:10:00,41.61,41.62,41.57,41.6,8558.0,40.1498,40.1594,40.1112,40.1402,8558.0
2024-09-12 12:15:00,41.6,41.64,41.58,41.63,13537.0,40.1402,40.1787,40.1209,40.1691,13537.0
2024-09-12 12:20:00,41.62,41.66,41.61,41.62,7918.0,40.1594,40.198,40.1498,40.1594,7918.0
2024-09-12 12:25:00,41.63,41.66,41.6,41.61,13266.0,40.1691,40.198,40.1402,40.1498,13266.0
2024-09-12 12:30:00,41.6,41.63,41.58,41.62,29713.0,40.1402,40.1691,40.1209,40.1594,29713.0
2024-09-12 12:35:00,41.61,41.62,41.58,41.59,13964.0,40.1498,40.1594,40.1209,40.1305,13964.0
2024-09-12 12:40:00,41.59,41.65,41.58,41.65,43026.0,40.1305,40.1884,40.1209,40.1884,43026.0
2024-09-12 12:45:00,41.65,41.65,41.61,41.65,23274.0,40.1884,40.1884,40.1498,40.1884,23274.0
2024-09-12 12:50:00,41.65,41.66,41.63,41.65,60682.0,40.1884,40.198,40.1691,40.1884,60682.0
2024-09-12 12:55:00,41.66,41.68,41.64,41.68,310719.0,40.198,40.2173,40.1787,40.2173,310719.0
2024-09-12 13:00:00,41.69,41.71,41.66,41.66,16480.0,40.227,40.2463,40.198,40.198,16480.0
2024-09-12 13:05:00,41.66,41.68,41.64,41.68,23764.0,40.198,40.2173,40.1787,40.2173,23764.0
2024-09-12 13:10:00,41.68,41.68,41.62,41.66,15143.0,40.2173,40.2173,40.1594,40.198,15143.0
2024-09-12 13:15:00,41.66,41.67,41.63,41.65,30891.0,40.198,40.2077,40.1691,40.1884,30891.0
2024-09-12 13:20:00,41.64,41.71,41.63,41.71,35792.0,40.1787,40.2463,40.1691,40.2463,35792.0
2024-09-12 13:25:00,41.7,41.7,41.67,41.7,34633.0,40.2366,40.2366,40.2077,40.2366,34633.0
2024-09-12 13:30:00,41.7,41.7,41.66,41.67,124333.0,40.2366,40.2366,40.198,40.2077,124333.0
2024-09-12 13:35:00,41.67,41.77,41.65,41.73,736993.0,40.2077,40.3042,40.1884,40.2656,736993.0
2024-09-12 13:40:00,41.73,41.78,41.7,41.73,48292.0,40.2656,40.3138,40.2366,40.2656,48292.0
2024-09-12 13:45:00,41.73,41.78,41.72,41.75,241226.0,40.2656,40.3138,40.2559,40.2849,241226.0
2024-09-12 13:50:00,41.75,41.76,41.71,41.74,51948.0,40.2849,40.2945,40.2463,40.2752,51948.0
2024-09-12 13:55:00,41.75,41.75,41.7,41.71,54200.0,40.2849,40.2849,40.2366,40.2463,54200.0
2024-09-12 14:00:00,41.72,41.73,41.68,41.69,86546.0,40.2559,40.2656,40.2173,40.227,86546.0
2024-09-12 14:05:00,41.7,41.7,41.47,41.5,52573.0,40.2366,40.2366,40.0147,40.0437,52573.0
2024-09-12 14:10:00,41.51,41.66,41.51,41.59,42666.0,40.0533,40.198,40.0533,40.1305,42666.0
2024-09-12 14:15:00,41.62,41.64,41.46,41.48,50849.0,40.1594,40.1787,40.0051,40.0244,50849.0
2024-09-12 14:20:00,41.49,41.65,41.46,41.65,60741.0,40.034,40.1884,40.0051,40.1884,60741.0
2024-09-12 14:25:00,41.65,41.68,41.61,41.64,25450.0,40.1884,40.2173,40.1498,40.1787,25450.0
2024-09-12 14:30:00,41.64,41.65,41.61,41.64,28042.0,40.1787,40.1884,40.1498,40.1787,28042.0
2024-09-12 14:35:00,41.64,41.65,41.61,41.63,25394.0,40.1787,40.1884,40.1498,40.1691,25394.0
2024-09-12 14:40:00,41.64,41.65,41.6,41.62,26342.0,40.1787,40.1884,40.1402,40.1594,26342.0
2024-09-12 14:45:00,41.61,41.63,41.59,41.59,27776.0,40.1498,40.1691,40.1305,40.1305,27776.0
2024-09-12 14:50:00,41.59,41.61,41.39,41.44,64454.0,40.1305,40.1498,39.9375,39.9858,64454.0
2024-09-12 14:55:00,41.45,41.49,41.43,41.48,74149.0,39.9954,40.034,39.9761,40.0244,74149.0
2024-09-12 15:00:00,41.47,41.51,41.44,41.48,51387.0,40.0147,40.0533,39.9858,40.0244,51387.0
2024-09-12 15:05:00,41.48,41.54,41.48,41.52,47475.0,40.0244,40.0823,40.0244,40.063,47475.0
2024-09-12 15:10:00,41.51,41.54,41.49,41.54,51665.0,40.0533,40.0823,40.034,40.0823,51665.0
2024-09-12 15:15:00,41.54,41.55,41.52,41.54,40147.0,40.0823,40.0919,40.063,40.0823,40147.0
2024-09-12 15:20:00,41.54,41.54,41.47,41.5,53417.0,40.0823,40.0823,40.0147,40.0437,53417.0
2024-09-12 15:25:00,41.5,41.51,41.46,41.5,83638.0,40.0437,40.0533,40.0051,40.0437,83638.0
2024-09-12 15:30:00,41.49,41.58,41.46,41.5,127853.0,40.034,40.1209,40.0051,40.0437,127853.0
2024-09-12 15:35:00,41.51,41.62,41.5,41.59,85170.0,40.0533,40.1594,40.0437,40.1305,85170.0
2024-09-12 15:40:00,41.59,41.6,41.55,41.59,92682.0,40.1305,40.1402,40.0919,40.1305,92682.0
2024-09-12 15:45:00,41.59,41.59,41.44,41.47,165422.0,40.1305,40.1305,39.9858,40.0147,165422.0
2024-09-12 15:50:00,41.46,41.56,41.42,41.55,150340.0,40.0051,40.1016,39.9665,40.0919,150340.0
2024-09-12 15:55:00,41.55,41.66,41.55,41.64,467382.0,40.0919,40.198,40.0919,40.1787,467382.0
2024-09-13 09:30:00,41.86,42.2,41.84,42.15,225239.0,40.391,40.7191,40.3717,40.6709,225239.0
2024-09-13 09:35:00,42.16,42.21,42.05,42.08,187300.0,40.6805,40.7287,40.5744,40.6033,187300.0
2024-09-13 09:40:00,42.07,42.13,41.93,41.99,77906.0,40.5937,40.6516,40.4586,40.5165,77906.0
2024-09-13 09:45:00,41.98,42.0,41.9,41.93,40256.0,40.5068,40.5261,40.4296,40.4586,40256.0
2024-09-13 09:50:00,41.94,41.97,41.87,41.94,165101.0,40.4682,40.4972,40.4007,40.4682,165101.0
2024-09-13 09:55:00,41.94,42.02,41.94,41.98,108539.0,40.4682,40.5454,40.4682,40.5068,108539.0
2024-09-13 10:00:00,41.99,42.04,41.92,42.01,357212.0,40.5165,40.5647,40.4489,40.5358,357212.0
2024-09-13 10:05:00,42.02,42.05,41.95,42.03,52246.0,40.5454,40.5744,40.4779,40.5551,52246.0
2024-09-13 10:10:00,42.03,42.1,41.99,42.06,66834.0,40.5551,40.6226,40.5165,40.584,66834.0
2024-09-13 10:15:00,42.05,42.06,42.0,42.04,57441.0,40.5744,40.584,40.5261,40.5647,57441.0
2024-09-13 10:20:00,42.04,42.12,42.02,42.12,358286.0,40.5647,40.6419,40.5454,40.6419,358286.0
2024-09-13 10:25:00,42.13,42.15,42.04,42.04,56622.0,40.6516,40.6709,40.5647,40.5647,56622.0
2024-09-13 10:30:00,42.05,42.08,41.99,42.04,46130.0,40.5744,40.6033,40.5165,40.5647,46130.0
2024-09-13 10:35:00,42.03,42.08,41.99,42.07,47526.0,40.5551,40.6033,40.5165,40.5937,47526.0
2024-09-13 10:40:00,42.07,42.09,42.05,42.08,103140.0,40.5937,40.613,40.5744,40.6033,103140.0
2024-09-13 10:45:00,42.09,42.09,42.02,42.05,69714.0,40.613,40.613,40.5454,40.5744,69714.0
2024-09-13 10:50:00,42.04,42.07,41.98,41.98,58674.0,40.5647,40.5937,40.5068,40.5068,58674.0
2024-09-13 10:55:00,41.98,42.02,41.87,41.89,43769.0,40.5068,40.5454,40.4007,40.42,43769.0
2024-09-13 11:00:00,41.88,41.9,41.82,41.84,21932.0,40.4103,40.4296,40.3524,40.3717,21932.0
2024-09-13 11:05:00,41.84,41.88,41.79,41.79,21963.0,40.3717,40.4103,40.3235,40.3235,21963.0
2024-09-13 11:10:00,41.79,41.81,41.72,41.72,24152.0,40.3235,40.3428,40.2559,40.2559,24152.0
2024-09-13 11:15:00,41.72,41.75,41.7,41.75,42094.0,40.2559,40.2849,40.2366,40.2849,42094.0
2024-09-13 11:20:00,41.76,41.8,41.75,41.8,35295.0,40.2945,40.3331,40.2849,40.3331,35295.0
2024-09-13 11:25:00,41.79,41.8,41.75,41.77,19032.0,40.3235,40.3331,40.2849,40.3042,19032.0
2024-09-13 11:30:00,41.77,41.8,41.76,41.79,19843.0,40.3042,40.3331,40.2945,40.3235,19843.0
2024-09-13 11:35:00,41.79,41.82,41.77,41.77,26693.0,40.3235,40.3524,40.3042,40.3042,26693.0
2024-09-13 11:40:00,41.77,41.86,41.76,41.84,41576.0,40.3042,40.391,40.2945,40.3717,41576.0
2024-09-13 11:45:00,41.85,41.88,41.82,41.86,283626.0,40.3814,40.4103,40.3524,40.391,283626.0
2024-09-13 11:50:00,41.85,41.88,41.82,41.83,33838.0,40.3814,40.4103,40.3524,40.3621,33838.0
2024-09-13 11:55:00,41.84,41.86,41.81,41.82,23498.0,40.3717,40.391,40.3428,40.3524,23498.0
2024-09-13 12:00:00,41.82,41.86,41.81,41.83,37735.0,40.3524,40.391,40.3428,40.3621,37735.0
2024-09-13 12:05:00,41.83,41.84,41.78,41.83,37255.0,40.3621,40.3717,40.3138,40.3621,37255.0
2024-09-13 12:10:00,41.84,41.85,41.78,41.8,29851.0,40.3717,40.3814,40.3138,40.3331,29851.0
2024-09-13 12:15:00,41.8,41.84,41.78,41.83,27649.0,40.3331,40.3717,40.3138,40.3621,27649.0
2024-09-13 12:20:00,41.83,41.85,41.78,41.78,24614.0,40.3621,40.3814,40.3138,40.3138,24614.0
2024-09-13 12:25:00,41.79,41.81,41.72,41.73,25311.0,40.3235,40.3428,40.2559,40.2656,25311.0
2024-09-13 12:30:00,41.73,41.74,41.67,41.68,20841.0,40.2656,40.2752,40.2077,40.2173,20841.0
2024-09-13 12:35:00,41.69,41.73,41.68,41.73,23101.0,40.227,40.2656,40.2173,40.2656,23101.0
2024-09-13 12:40:00,41.73,41.74,41.7,41.73,17010.0,40.2656,40.2752,40.2366,40.2656,17010.0
2024-09-13 12:45:00,41.73,41.73,41.7,41.71,15174.0,40.2656,40.2656,40.2366,40.2463,15174.0
2024-09-13 12:50:00,41.71,41.76,41.7,41.73,14302.0,40.2463,40.2945,40.2366,40.2656,14302.0
2024-09-13 12:55:00,41.74,41.75,41.68,41.69,16227.0,40.2752,40.2849,40.2173,40.227,16227.0
2024-09-13 13:00:00,41.69,41.72,41.67,41.69,31323.0,40.227,40.2559,40.2077,40.227,31323.0
2024-09-13 13:05:00,41.68,41.69,41.63,41.66,19128.0,40.2173,40.227,40.1691,40.198,19128.0
2024-09-13 13:10:00,41.67,41.68,41.63,41.66,15647.0,40.2077,40.2173,40.1691,40.198,15647.0
2024-09-13 13:15:00,41.65,41.68,41.64,41.65,24462.0,40.1884,40.2173,40.1787,40.1884,24462.0
2024-09-13 13:20:00,41.65,41.69,41.63,41.66,21862.0,40.1884,40.227,40.1691,40.198,21862.0
2024-09-13 13:25:00,41.66,41.72,41.65,41.71,31109.0,40.198,40.2559,40.1884,40.2463,31109.0
2024-09-13 13:30:00,41.72,41.72,41.67,41.7,34937.0,40.2559,40.2559,40.2077,40.2366,34937.0
2024-09-13 13:35:00,41.7,41.72,41.67,41.72,54352.0,40.2366,40.2559,40.2077,40.2559,54352.0
2024-09-13 13:40:00,41.71,41.73,41.69,41.71,31871.0,40.2463,40.2656,40.227,40.2463,31871.0
2024-09-13 13:45:00,41.72,41.73,41.7,41.72,17661.0,40.2559,40.2656,40.2366,40.2559,17661.0
2024-09-13 13:50:00,41.73,41.73,41.68,41.72,21440.0,40.2656,40.2656,40.2173,40.2559,21440.0
2024-09-13 13:55:00,41.71,41.73,41.69,41.71,25084.0,40.2463,40.2656,40.227,40.2463,25084.0
2024-09-13 14:00:00,41.71,41.71,41.62,41.68,39753.0,40.2463,40.2463,40.1594,40.2173,39753.0
2024-09-13 14:05:00,41.68,41.75,41.68,41.75,33953.0,40.2173,40.2849,40.2173,40.2849,33953.0
2024-09-13 14:10:00,41.75,41.75,41.69,41.72,25992.0,40.2849,40.2849,40.227,40.2559,25992.0
2024-09-13 14:15:00,41.72,41.75,41.7,41.72,33413.0,40.2559,40.2849,40.2366,40.2559,33413.0
2024-09-13 14:20:00,41.72,41.72,41.63,41.63,24122.0,40.2559,40.2559,40.1691,40.1691,24122.0
2024-09-13 14:25:00,41.63,41.63,41.59,41.6,20543.0,40.1691,40.1691,40.1305,40.1402,20543.0
2024-09-13 14:30:00,41.6,41.67,41.6,41.65,150598.0,40.1402,40.2077,40.1402,40.1884,150598.0
2024-09-13 14:35:00,41.65,41.65,41.62,41.63,28088.0,40.1884,40.1884,40.1594,40.1691,28088.0
2024-09-13 14:40:00,41.63,41.7,41.62,41.67,57506.0,40.1691,40.2366,40.1594,40.2077,57506.0
2024-09-13 14:45:00,41.68,41.71,41.64,41.65,29386.0,40.2173,40.2463,40.1787,40.1884,29386.0
2024-09-13 14:50:00,41.66,41.66,41.6,41.62,26610.0,40.198,40.198,40.1402,40.1594,26610.0
2024-09-13 14:55:00,41.62,41.66,41.61,41.63,37456.0,40.1594,40.198,40.1498,40.1691,37456.0
2024-09-13 15:00:00,41.63,41.68,41.62,41.65,115299.0,40.1691,40.2173,40.1594,40.1884,115299.0
2024-09-13 15:05:00,41.65,41.71,41.64,41.7,115641.0,40.1884,40.2463,40.1787,40.2366,115641.0
2024-09-13 15:10:00,41.7,41.73,41.66,41.66,42522.0,40.2366,40.2656,40.198,40.198,42522.0
2024-09-13 15:15:00,41.66,41.72,41.65,41.7,30269.0,40.198,40.2559,40.1884,40.2366,30269.0
2024-09-13 15:20:00,41.7,41.78,41.68,41.77,53830.0,40.2366,40.3138,40.2173,40.3042,53830.0
2024-09-13 15:25:00,41.77,41.78,41.75,41.76,86252.0,40.3042,40.3138,40.2849,40.2945,86252.0
2024-09-13 15:30:00,41.77,41.81,41.76,41.8,115718.0,40.3042,40.3428,40.2945,40.3331,115718.0
2024-09-13 15:35:00,41.8,41.8,41.72,41.77,56124.0,40.3331,40.3331,40.2559,40.3042,56124.0
2024-09-13 15:40:00,41.77,41.85,41.77,41.8,62907.0,40.3042,40.3814,40.3042,40.3331,62907.0
2024-09-13 15:45:00,41.8,41.87,41.8,41.82,415163.0,40.3331,40.4007,40.3331,40.3524,415163.0
2024-09-13 15:50:00,41.83,41.85,41.8,41.85,408621.0,40.3621,40.3814,40.3331,40.3814,408621.0
2024-09-13 15:55:00,41.85,41.88,41.8,41.84,1387588.0,40.3814,40.4103,40.3331,40.3717,1387588.0
2024-09-16 09:30:00,42.12,42.35,42.06,42.34,199131.0,40.6419,40.8638,40.584,40.8542,199131.0
2024-09-16 09:35:00,42.33,42.37,42.13,42.16,34538.0,40.8445,40.8831,40.6516,40.6805,34538.0
2024-09-16 09:40:00,42.16,42.2,42.05,42.07,19780.0,40.6805,40.7191,40.5744,40.5937,19780.0
2024-09-16 09:45:00,42.07,42.08,41.97,42.05,74247.0,40.5937,40.6033,40.4972,40.5744,74247.0
2024-09-16 09:50:00,42.05,42.28,42.04,42.27,352002.0,40.5744,40.7963,40.5647,40.7866,352002.0
2024-09-16 09:55:00,42.27,42.3,42.24,42.26,40119.0,40.7866,40.8156,40.7577,40.777,40119.0
2024-09-16 10:00:00,42.29,42.3,42.2,42.23,29516.0,40.8059,40.8156,40.7191,40.748,29516.0
2024-09-16 10:05:00,42.25,42.3,42.24,42.27,38643.0,40.7673,40.8156,40.7577,40.7866,38643.0
2024-09-16 10:10:00,42.28,42.35,42.26,42.27,307865.0,40.7963,40.8638,40.777,40.7866,307865.0
2024-09-16 10:15:00,42.27,42.31,42.26,42.3,114916.0,40.7866,40.8252,40.777,40.8156,114916.0
2024-09-16 10:20:00,42.3,42.32,42.27,42.29,74927.0,40.8156,40.8349,40.7866,40.8059,74927.0
2024-09-16 10:25:00,42.29,42.31,42.19,42.23,38687.0,40.8059,40.8252,40.7094,40.748,38687.0
2024-09-16 10:30:00,42.23,42.23,42.1,42.16,95689.0,40.748,40.748,40.6226,40.6805,95689.0
2024-09-16 10:35:00,42.16,42.18,42.13,42.15,42979.0,40.6805,40.6998,40.6516,40.6709,42979.0
2024-09-16 10:40:00,42.15,42.16,42.14,42.16,39054.0,40.6709,40.6805,40.6612,40.6805,39054.0
2024-09-16 10:45:00,42.15,42.19,42.14,42.17,255047.0,40.6709,40.7094,40.6612,40.6901,255047.0
2024-09-16 10:50:00,42.17,42.17,42.1,42.14,64006.0,40.6901,40.6901,40.6226,40.6612,64006.0
2024-09-16 10:55:00,42.14,42.17,42.1,42.17,36662.0,40.6612,40.6901,40.6226,40.6901,36662.0
2024-09-16 11:00:00,42.16,42.16,42.1,42.14,42742.0,40.6805,40.6805,40.6226,40.6612,42742.0
2024-09-16 11:05:00,42.15,42.15,42.1,42.1,63282.0,40.6709,40.6709,40.6226,40.6226,63282.0
2024-09-16 11:10:00,42.1,42.12,42.03,42.05,34037.0,40.6226,40.6419,40.5551,40.5744,34037.0
2024-09-16 11:15:00,42.05,42.08,42.04,42.06,26206.0,40.5744,40.6033,40.5647,40.584,26206.0
2024-09-16 11:20:00,42.06,42.07,41.99,42.05,18502.0,40.584,40.5937,40.5165,40.5744,18502.0
2024-09-16 11:25:00,42.05,42.06,41.96,41.97,22370.0,40.5744,40.584,40.4875,40.4972,22370.0
2024-09-16 11:30:00,41.97,41.99,41.93,41.98,33923.0,40.4972,40.5165,40.4586,40.5068,33923.0
2024-09-16 11:35:00,41.98,42.04,41.98,42.02,19936.0,40.5068,40.5647,40.5068,40.5454,19936.0
2024-09-16 11:40:00,42.03,42.09,42.02,42.09,14038.0,40.5551,40.613,40.5454,40.613,14038.0
2024-09-16 11:45:00,42.08,42.1,42.07,42.1,39705.0,40.6033,40.6226,40.5937,40.6226,39705.0
2024-09-16 11:50:00,42.1,42.14,42.1,42.14,83247.0,40.6226,40.6612,40.6226,40.6612,83247.0
2024-09-16 11:55:00,42.14,42.18,42.13,42.15,84969.0,40.6612,40.6998,40.6516,40.6709,84969.0
2024-09-16 12:00:00,42.14,42.25,42.14,42.17,609936.0,40.6612,40.7673,40.6612,40.6901,609936.0
2024-09-16 12:05:00,42.18,42.25,42.16,42.2,55189.0,40.6998,40.7673,40.6805,40.7191,55189.0
2024-09-16 12:10:00,42.2,42.24,42.19,42.19,51167.0,40.7191,40.7577,40.7094,40.7094,51167.0
2024-09-16 12:15:00,42.2,42.25,42.16,42.21,64182.0,40.7191,40.7673,40.6805,40.7287,64182.0
2024-09-16 12:20:00,42.21,42.23,42.19,42.19,31246.0,40.7287,40.748,40.7094,40.7094,31246.0
2024-09-16 12:25:00,42.19,42.25,42.17,42.19,201490.0,40.7094,40.7673,40.6901,40.7094,201490.0
2024-09-16 12:30:00,42.19,42.19,42.13,42.17,23251.0,40.7094,40.7094,40.6516,40.6901,23251.0
2024-09-16 12:35:00,42.17,42.18,42.13,42.15,26402.0,40.6901,40.6998,40.6516,40.6709,26402.0
2024-09-16 12:40:00,42.15,42.17,42.12,42.14,20579.0,40.6709,40.6901,40.6419,40.6612,20579.0
2024-09-16 12:45:00,42.13,42.14,42.1,42.12,26040.0,40.6516,40.6612,40.6226,40.6419,26040.0
2024-09-16 12:50:00,42.12,42.14,42.1,42.14,17368.0,40.6419,40.6612,40.6226,40.6612,17368.0
2024-09-16 12:55:00,42.15,42.15,42.11,42.12,30910.0,40.6709,40.6709,40.6323,40.6419,30910.0
2024-09-16 13:00:00,42.12,42.12,42.08,42.09,25283.0,40.6419,40.6419,40.6033,40.613,25283.0
2024-09-16 13:05:00,42.08,42.09,42.03,42.07,30006.0,40.6033,40.613,40.5551,40.5937,30006.0
2024-09-16 13:10:00,42.06,42.08,42.05,42.07,13277.0,40.584,40.6033,40.5744,40.5937,13277.0
2024-09-16 13:15:00,42.07,42.15,42.06,42.14,26749.0,40.5937,40.6709,40.584,40.6612,26749.0
2024-09-16 13:20:00,42.14,42.19,42.13,42.19,26396.0,40.6612,40.7094,40.6516,40.7094,26396.0
2024-09-16 13:25:00,42.19,42.26,42.17,42.24,52575.0,40.7094,40.777,40.6901,40.7577,52575.0
2024-09-16 13:30:00,42.24,42.24,42.19,42.21,38490.0,40.7577,40.7577,40.7094,40.7287,38490.0
2024-09-16 13:35:00,42.21,42.23,42.2,42.22,68664.0,40.7287,40.748,40.7191,40.7384,68664.0
2024-09-16 13:40:00,42.22,42.25,42.2,42.21,43455.0,40.7384,40.7673,40.7191,40.7287,43455.0
2024-09-16 13:45:00,42.21,42.21,42.15,42.18,39482.0,40.7287,40.7287,40.6709,40.6998,39482.0
2024-09-16 13:50:00,42.18,42.18,42.14,42.15,274114.0,40.6998,40.6998,40.6612,40.6709,274114.0
2024-09-16 13:55:00,42.16,42.2,42.15,42.19,32804.0,40.6805,40.7191,40.6709,40.7094,32804.0
2024-09-16 14:00:00,42.18,42.19,42.13,42.14,40200.0,40.6998,40.7094,40.6516,40.6612,40200.0
2024-09-16 14:05:00,42.14,42.17,42.13,42.17,18115.0,40.6612,40.6901,40.6516,40.6901,18115.0
2024-09-16 14:10:00,42.17,42.18,42.13,42.14,19372.0,40.6901,40.6998,40.6516,40.6612,19372.0
2024-09-16 14:15:00,42.14,42.14,42.12,42.14,16512.0,40.6612,40.6612,40.6419,40.6612,16512.0
2024-09-16 14:20:00,42.14,42.18,42.13,42.15,25819.0,40.6612,40.6998,40.6516,40.6709,25819.0
2024-09-16 14:25:00,42.15,42.16,42.13,42.15,23791.0,40.6709,40.6805,40.6516,40.6709,23791.0
2024-09-16 14:30:00,42.15,42.17,42.13,42.16,44583.0,40.6709,40.6901,40.6516,40.6805,44583.0
2024-09-16 14:35:00,42.16,42.2,42.14,42.2,51584.0,40.6805,40.7191,40.6612,40.7191,51584.0
2024-09-16 14:40:00,42.2,42.21,42.16,42.16,26412.0,40.7191,40.7287,40.6805,40.6805,26412.0
2024-09-16 14:45:00,42.16,42.18,42.14,42.15,54523.0,40.6805,40.6998,40.6612,40.6709,54523.0
2024-09-16 14:50:00,42.15,42.18,42.14,42.15,40399.0,40.6709,40.6998,40.6612,40.6709,40399.0
2024-09-16 14:55:00,42.16,42.19,42.13,42.15,163261.0,40.6805,40.7094,40.6516,40.6709,163261.0
2024-09-16 15:00:00,42.15,42.23,42.14,42.17,512947.0,40.6709,40.748,40.6612,40.6901,512947.0
2024-09-16 15:05:00,42.18,42.26,42.16,42.23,71540.0,40.6998,40.777,40.6805,40.748,71540.0
2024-09-16 15:10:00,42.23,42.27,42.2,42.24,271930.0,40.748,40.7866,40.7191,40.7577,271930.0
2024-09-16 15:15:00,42.23,42.25,42.18,42.2,85161.0,40.748,40.7673,40.6998,40.7191,85161.0
2024-09-16 15:20:00,42.2,42.24,42.19,42.22,263991.0,40.7191,40.7577,40.7094,40.7384,263991.0
2024-09-16 15:25:00,42.22,42.25,42.19,42.25,864470.0,40.7384,40.7673,40.7094,40.7673,864470.0
2024-09-16 15:30:00,42.25,42.28,42.2,42.21,69475.0,40.7673,40.7963,40.7191,40.7287,69475.0
2024-09-16 15:35:00,42.21,42.21,42.16,42.16,46008.0,40.7287,40.7287,40.6805,40.6805,46008.0
2024-09-16 15:40:00,42.17,42.18,42.07,42.15,89710.0,40.6901,40.6998,40.5937,40.6709,89710.0
2024-09-16 15:45:00,42.15,42.15,42.09,42.11,126396.0,40.6709,40.6709,40.613,40.6323,126396.0
2024-09-16 15:50:00,42.12,42.2,42.07,42.2,156709.0,40.6419,40.7191,40.5937,40.7191,156709.0
2024-09-16 15:55:00,42.2,42.2,42.1,42.12,437903.0,40.7191,40.7191,40.6226,40.6419,437903.0
2024-09-17 09:30:00,42.38,42.44,42.24,42.26,187233.0,40.8928,40.9507,40.7577,40.777,187233.0
2024-09-17 09:35:00,42.28,42.34,42.24,42.28,26351.0,40.7963,40.8542,40.7577,40.7963,26351.0
2024-09-17 09:40:00,42.27,42.29,42.16,42.25,21765.0,40.7866,40.8059,40.6805,40.7673,21765.0
2024-09-17 09:45:00,42.26,42.3,42.2,42.24,43805.0,40.777,40.8156,40.7191,40.7577,43805.0
2024-09-17 09:50:00,42.24,42.25,42.16,42.22,25613.0,40.7577,40.7673,40.6805,40.7384,25613.0
2024-09-17 09:55:00,42.23,42.26,42.14,42.14,72934.0,40.748,40.777,40.6612,40.6612,72934.0
2024-09-17 10:00:00,42.14,42.22,42.14,42.2,34664.0,40.6612,40.7384,40.6612,40.7191,34664.0
2024-09-17 10:05:00,42.19,42.26,42.18,42.22,66384.0,40.7094,40.777,40.6998,40.7384,66384.0
2024-09-17 10:10:00,42.22,42.3,42.19,42.27,58398.0,40.7384,40.8156,40.7094,40.7866,58398.0
2024-09-17 10:15:00,42.27,42.36,42.26,42.36,32822.0,40.7866,40.8735,40.777,40.8735,32822.0
2024-09-17 10:20:00,42.36,42.44,42.36,42.42,45794.0,40.8735,40.9507,40.8735,40.9314,45794.0
2024-09-17 10:25:00,42.44,42.44,42.37,42.39,19686.0,40.9507,40.9507,40.8831,40.9024,19686.0
2024-09-17 10:30:00,42.39,42.43,42.37,42.4,25924.0,40.9024,40.941,40.8831,40.9121,25924.0
2024-09-17 10:35:00,42.4,42.45,42.35,42.43,22188.0,40.9121,40.9603,40.8638,40.941,22188.0
2024-09-17 10:40:00,42.44,42.47,42.39,42.4,269789.0,40.9507,40.9796,40.9024,40.9121,269789.0
2024-09-17 10:45:00,42.41,42.48,42.41,42.48,21376.0,40.9217,40.9893,40.9217,40.9893,21376.0
2024-09-17 10:50:00,42.48,42.49,42.37,42.37,62615.0,40.9893,40.9989,40.8831,40.8831,62615.0
2024-09-17 10:55:00,42.36,42.37,42.28,42.3,23302.0,40.8735,40.8831,40.7963,40.8156,23302.0
2024-09-17 11:00:00,42.32,42.4,42.31,42.34,50297.0,40.8349,40.9121,40.8252,40.8542,50297.0
2024-09-17 11:05:00,42.34,42.39,42.33,42.38,25333.0,40.8542,40.9024,40.8445,40.8928,25333.0
2024-09-17 11:10:00,42.37,42.39,42.33,42.39,21843.0,40.8831,40.9024,40.8445,40.9024,21843.0
2024-09-17 11:15:00,42.39,42.43,42.36,42.4,24473.0,40.9024,40.941,40.8735,40.9121,24473.0
2024-09-17 11:20:00,42.39,42.45,42.38,42.41,306178.0,40.9024,40.9603,40.8928,40.9217,306178.0
2024-09-17 11:25:00,42.41,42.5,42.39,42.49,45334.0,40.9217,41.0086,40.9024,40.9989,45334.0
2024-09-17 11:30:00,42.5,42.51,42.45,42.45,91865.0,41.0086,41.0182,40.9603,40.9603,91865.0
2024-09-17 11:35:00,42.45,42.54,42.44,42.52,740347.0,40.9603,41.0472,40.9507,41.0279,740347.0
2024-09-17 11:40:00,42.52,42.6,42.49,42.49,144053.0,41.0279,41.1051,40.9989,40.9989,144053.0
2024-09-17 11:45:00,42.5,42.52,42.46,42.46,34116.0,41.0086,41.0279,40.97,40.97,34116.0
2024-09-17 11:50:00,42.47,42.49,42.41,42.41,26112.0,40.9796,40.9989,40.9217,40.9217,26112.0
2024-09-17 11:55:00,42.41,42.42,42.38,42.39,24702.0,40.9217,40.9314,40.8928,40.9024,24702.0
2024-09-17 12:00:00,42.39,42.39,42.32,42.33,19844.0,40.9024,40.9024,40.8349,40.8445,19844.0
2024-09-17 12:05:00,42.34,42.35,42.27,42.27,15914.0,40.8542,40.8638,40.7866,40.7866,15914.0
2024-09-17 12:10:00,42.28,42.31,42.27,42.3,24071.0,40.7963,40.8252,40.7866,40.8156,24071.0
2024-09-17 12:15:00,42.3,42.32,42.25,42.3,17049.0,40.8156,40.8349,40.7673,40.8156,17049.0
2024-09-17 12:20:00,42.3,42.35,42.28,42.33,26674.0,40.8156,40.8638,40.7963,40.8445,26674.0
2024-09-17 12:25:00,42.33,42.34,42.28,42.32,37072.0,40.8445,40.8542,40.7963,40.8349,37072.0
2024-09-17 12:30:00,42.32,42.34,42.3,42.32,31887.0,40.8349,40.8542,40.8156,40.8349,31887.0
2024-09-17 12:35:00,42.32,42.32,42.27,42.3,16720.0,40.8349,40.8349,40.7866,40.8156,16720.0
2024-09-17 12:40:00,42.31,42.32,42.22,42.23,16865.0,40.8252,40.8349,40.7384,40.748,16865.0
2024-09-17 12:45:00,42.23,42.25,42.09,42.11,38315.0,40.748,40.7673,40.613,40.6323,38315.0
2024-09-17 12:50:00,42.1,42.16,42.06,42.14,36243.0,40.6226,40.6805,40.584,40.6612,36243.0
2024-09-17 12:55:00,42.14,42.16,41.98,42.01,35231.0,40.6612,40.6805,40.5068,40.5358,35231.0
2024-09-17 13:00:00,42.0,42.08,42.0,42.01,20122.0,40.5261,40.6033,40.5261,40.5358,20122.0
2024-09-17 13:05:00,42.01,42.02,41.98,42.02,14062.0,40.5358,40.5454,40.5068,40.5454,14062.0
2024-09-17 13:10:00,42.02,42.03,41.93,41.97,31824.0,40.5454,40.5551,40.4586,40.4972,31824.0
2024-09-17 13:15:00,41.98,42.04,41.95,42.02,13913.0,40.5068,40.5647,40.4779,40.5454,13913.0
2024-09-17 13:20:00,42.02,42.08,42.02,42.07,17321.0,40.5454,40.6033,40.5454,40.5937,17321.0
2024-09-17 13:25:00,42.06,42.07,42.01,42.02,15621.0,40.584,40.5937,40.5358,40.5454,15621.0
2024-09-17 13:30:00,42.02,42.05,41.96,41.97,24886.0,40.5454,40.5744,40.4875,40.4972,24886.0
2024-09-17 13:35:00,41.97,42.0,41.97,41.98,30756.0,40.4972,40.5261,40.4972,40.5068,30756.0
2024-09-17 13:40:00,41.97,41.98,41.92,41.96,23870.0,40.4972,40.5068,40.4489,40.4875,23870.0
2024-09-17 13:45:00,41.95,42.07,41.91,42.07,16643.0,40.4779,40.5937,40.4393,40.5937,16643.0
2024-09-17 13:50:00,42.08,42.15,42.07,42.13,17162.0,40.6033,40.6709,40.5937,40.6516,17162.0
2024-09-17 13:55:00,42.14,42.14,42.07,42.08,29206.0,40.6612,40.6612,40.5937,40.6033,29206.0
2024-09-17 14:00:00,42.07,42.15,42.06,42.13,13985.0,40.5937,40.6709,40.584,40.6516,13985.0
2024-09-17 14:05:00,42.13,42.13,42.09,42.12,13193.0,40.6516,40.6516,40.613,40.6419,13193.0
2024-09-17 14:10:00,42.12,42.12,42.02,42.02,22873.0,40.6419,40.6419,40.5454,40.5454,22873.0
2024-09-17 14:15:00,42.03,42.06,42.01,42.02,17882.0,40.5551,40.584,40.5358,40.5454,17882.0
2024-09-17 14:20:00,42.01,42.08,42.01,42.04,19695.0,40.5358,40.6033,40.5358,40.5647,19695.0
2024-09-17 14:25:00,42.04,42.07,42.03,42.07,23425.0,40.5647,40.5937,40.5551,40.5937,23425.0
2024-09-17 14:30:00,42.06,42.07,42.04,42.06,15334.0,40.584,40.5937,40.5647,40.584,15334.0
2024-09-17 14:35:00,42.06,42.07,42.03,42.03,21719.0,40.584,40.5937,40.5551,40.5551,21719.0
2024-09-17 14:40:00,42.04,42.06,42.02,42.03,23745.0,40.5647,40.584,40.5454,40.5551,23745.0
2024-09-17 14:45:00,42.04,42.05,41.95,41.98,21674.0,40.5647,40.5744,40.4779,40.5068,21674.0
2024-09-17 14:50:00,41.98,41.98,41.93,41.98,33610.0,40.5068,40.5068,40.4586,40.5068,33610.0
2024-09-17 14:55:00,41.98,42.0,41.95,41.95,36082.0,40.5068,40.5261,40.4779,40.4779,36082.0
2024-09-17 15:00:00,41.95,42.01,41.92,41.92,24790.0,40.4779,40.5358,40.4489,40.4489,24790.0
2024-09-17 15:05:00,41.92,41.93,41.87,41.87,24322.0,40.4489,40.4586,40.4007,40.4007,24322.0
2024-09-17 15:10:00,41.87,41.88,41.84,41.86,47320.0,40.4007,40.4103,40.3717,40.391,47320.0
2024-09-17 15:15:00,41.85,41.85,41.75,41.77,82876.0,40.3814,40.3814,40.2849,40.3042,82876.0
2024-09-17 15:20:00,41.77,41.77,41.69,41.71,38943.0,40.3042,40.3042,40.227,40.2463,38943.0
2024-09-17 15:25:00,41.72,41.81,41.71,41.77,54574.0,40.2559,40.3428,40.2463,40.3042,54574.0
2024-09-17 15:30:00,41.77,41.77,41.68,41.75,83607.0,40.3042,40.3042,40.2173,40.2849,83607.0
2024-09-17 15:35:00,41.76,41.79,41.71,41.79,60523.0,40.2945,40.3235,40.2463,40.3235,60523.0
2024-09-17 15:40:00,41.79,41.82,41.71,41.73,72821.0,40.3235,40.3524,40.2463,40.2656,72821.0
2024-09-17 15:45:00,41.73,41.76,41.7,41.76,121322.0,40.2656,40.2945,40.2366,40.2945,121322.0
2024-09-17 15:50:00,41.76,41.82,41.7,41.82,199012.0,40.2945,40.3524,40.2366,40.3524,199012.0
2024-09-17 15:55:00,41.81,41.95,41.81,41.91,640052.0,40.3428,40.4779,40.3428,40.4393,640052.0
2024-09-18 09:30:00,41.84,41.91,41.73,41.89,75129.0,40.3717,40.4393,40.2656,40.42,75129.0
2024-09-18 09:35:00,41.88,42.01,41.86,42.01,14437.0,40.4103,40.5358,40.391,40.5358,14437.0
2024-09-18 09:40:00,42.02,42.09,41.99,42.07,23613.0,40.5454,40.613,40.5165,40.5937,23613.0
2024-09-18 09:45:00,42.09,42.15,42.05,42.07,37385.0,40.613,40.6709,40.5744,40.5937,37385.0
2024-09-18 09:50:00,42.06,42.07,41.99,42.0,30711.0,40.584,40.5937,40.5165,40.5261,30711.0
2024-09-18 09:55:00,42.01,42.05,42.0,42.01,38507.0,40.5358,40.5744,40.5261,40.5358,38507.0
2024-09-18 10:00:00,42.0,42.1,41.96,42.01,107492.0,40.5261,40.6226,40.4875,40.5358,107492.0
2024-09-18 10:05:00,42.01,42.02,41.94,41.95,49319.0,40.5358,40.5454,40.4682,40.4779,49319.0
2024-09-18 10:10:00,41.96,41.97,41.83,41.84,29144.0,40.4875,40.4972,40.3621,40.3717,29144.0
2024-09-18 10:15:00,41.84,41.93,41.84,41.84,16302.0,40.3717,40.4586,40.3717,40.3717,16302.0
2024-09-18 10:20:00,41.85,41.88,41.8,41.83,14510.0,40.3814,40.4103,40.3331,40.3621,14510.0
2024-09-18 10:25:00,41.82,41.82,41.74,41.77,11486.0,40.3524,40.3524,40.2752,40.3042,11486.0
2024-09-18 10:30:00,41.77,41.78,41.69,41.71,17052.0,40.3042,40.3138,40.227,40.2463,17052.0
2024-09-18 10:35:00,41.72,41.76,41.7,41.71,13641.0,40.2559,40.2945,40.2366,40.2463,13641.0
2024-09-18 10:40:00,41.71,41.77,41.7,41.71,15910.0,40.2463,40.3042,40.2366,40.2463,15910.0
2024-09-18 10:45:00,41.7,41.71,41.68,41.7,15642.0,40.2366,40.2463,40.2173,40.2366,15642.0
2024-09-18 10:50:00,41.7,41.79,41.68,41.75,27964.0,40.2366,40.3235,40.2173,40.2849,27964.0
2024-09-18 10:55:00,41.75,41.81,41.75,41.79,18503.0,40.2849,40.3428,40.2849,40.3235,18503.0
2024-09-18 11:00:00,41.78,41.84,41.77,41.79,18014.0,40.3138,40.3717,40.3042,40.3235,18014.0
2024-09-18 11:05:00,41.8,41.86,41.79,41.86,19809.0,40.3331,40.391,40.3235,40.391,19809.0
2024-09-18 11:10:00,41.86,41.87,41.8,41.87,13228.0,40.391,40.4007,40.3331,40.4007,13228.0
2024-09-18 11:15:00,41.86,41.87,41.82,41.83,12605.0,40.391,40.4007,40.3524,40.3621,12605.0
2024-09-18 11:20:00,41.84,41.88,41.83,41.87,30961.0,40.3717,40.4103,40.3621,40.4007,30961.0
2024-09-18 11:25:00,41.88,41.92,41.86,41.91,24172.0,40.4103,40.4489,40.391,40.4393,24172.0
2024-09-18 11:30:00,41.91,41.93,41.89,41.91,35934.0,40.4393,40.4586,40.42,40.4393,35934.0
2024-09-18 11:35:00,41.91,41.94,41.89,41.89,16229.0,40.4393,40.4682,40.42,40.42,16229.0
2024-09-18 11:40:00,41.9,41.94,41.89,41.91,18803.0,40.4296,40.4682,40.42,40.4393,18803.0
2024-09-18 11:45:00,41.92,41.94,41.9,41.91,41447.0,40.4489,40.4682,40.4296,40.4393,41447.0
2024-09-18 11:50:00,41.91,41.93,41.86,41.87,35950.0,40.4393,40.4586,40.391,40.4007,35950.0
2024-09-18 11:55:00,41.87,41.89,41.86,41.87,44064.0,40.4007,40.42,40.391,40.4007,44064.0
2024-09-18 12:00:00,41.87,41.88,41.79,41.82,66733.0,40.4007,40.4103,40.3235,40.3524,66733.0
2024-09-18 12:05:00,41.82,41.89,41.8,41.89,24778.0,40.3524,40.42,40.3331,40.42,24778.0
2024-09-18 12:10:00,41.89,41.93,41.89,41.9,17223.0,40.42,40.4586,40.42,40.4296,17223.0
2024-09-18 12:15:00,41.91,41.93,41.9,41.91,13598.0,40.4393,40.4586,40.4296,40.4393,13598.0
2024-09-18 12:20:00,41.91,41.92,41.86,41.87,22013.0,40.4393,40.4489,40.391,40.4007,22013.0
2024-09-18 12:25:00,41.87,41.92,41.86,41.89,16156.0,40.4007,40.4489,40.391,40.42,16156.0
2024-09-18 12:30:00,41.88,41.9,41.86,41.9,15860.0,40.4103,40.4296,40.391,40.4296,15860.0
2024-09-18 12:35:00,41.89,41.89,41.86,41.88,13060.0,40.42,40.42,40.391,40.4103,13060.0
2024-09-18 12:40:00,41.88,41.9,41.87,41.89,23365.0,40.4103,40.4296,40.4007,40.42,23365.0
2024-09-18 12:45:00,41.9,41.91,41.88,41.9,21270.0,40.4296,40.4393,40.4103,40.4296,21270.0
2024-09-18 12:50:00,41.9,41.9,41.88,41.89,6434.0,40.4296,40.4296,40.4103,40.42,6434.0
2024-09-18 12:55:00,41.9,41.91,41.88,41.91,15611.0,40.4296,40.4393,40.4103,40.4393,15611.0
2024-09-18 13:00:00,41.91,41.92,41.89,41.89,22536.0,40.4393,40.4489,40.42,40.42,22536.0
2024-09-18 13:05:00,41.89,41.92,41.87,41.91,16879.0,40.42,40.4489,40.4007,40.4393,16879.0
2024-09-18 13:10:00,41.91,41.98,41.91,41.95,17000.0,40.4393,40.5068,40.4393,40.4779,17000.0
2024-09-18 13:15:00,41.95,41.97,41.94,41.96,13230.0,40.4779,40.4972,40.4682,40.4875,13230.0
2024-09-18 13:20:00,41.96,42.0,41.95,41.96,23063.0,40.4875,40.5261,40.4779,40.4875,23063.0
2024-09-18 13:25:00,41.97,42.02,41.96,42.01,39662.0,40.4972,40.5454,40.4875,40.5358,39662.0
2024-09-18 13:30:00,42.02,42.09,42.02,42.08,27582.0,40.5454,40.613,40.5454,40.6033,27582.0
2024-09-18 13:35:00,42.09,42.11,42.03,42.05,28818.0,40.613,40.6323,40.5551,40.5744,28818.0
2024-09-18 13:40:00,42.05,42.08,42.04,42.05,18287.0,40.5744,40.6033,40.5647,40.5744,18287.0
2024-09-18 13:45:00,42.05,42.09,42.0,42.01,32882.0,40.5744,40.613,40.5261,40.5358,32882.0
2024-09-18 13:50:00,42.02,42.02,41.97,41.99,24311.0,40.5454,40.5454,40.4972,40.5165,24311.0
2024-09-18 13:55:00,41.98,42.05,41.98,42.04,58784.0,40.5068,40.5744,40.5068,40.5647,58784.0
2024-09-18 14:00:00,42.05,42.64,41.95,42.35,174691.0,40.5744,41.1437,40.4779,40.8638,174691.0
2024-09-18 14:05:00,42.34,42.46,42.23,42.3,74855.0,40.8542,40.97,40.748,40.8156,74855.0
2024-09-18 14:10:00,42.3,42.37,42.09,42.2,87164.0,40.8156,40.8831,40.613,40.7191,87164.0
2024-09-18 14:15:00,42.2,42.4,42.2,42.37,66458.0,40.7191,40.9121,40.7191,40.8831,66458.0
2024-09-18 14:20:00,42.36,42.44,42.25,42.36,40406.0,40.8735,40.9507,40.7673,40.8735,40406.0
2024-09-18 14:25:00,42.37,42.5,42.32,42.48,183874.0,40.8831,41.0086,40.8349,40.9893,183874.0
2024-09-18 14:30:00,42.48,42.63,42.44,42.63,143702.0,40.9893,41.134,40.9507,41.134,143702.0
2024-09-18 14:35:00,42.63,42.76,42.37,42.69,503121.0,41.134,41.2594,40.8831,41.1919,503121.0
2024-09-18 14:40:00,42.68,42.78,42.27,42.33,135473.0,41.1823,41.2787,40.7866,40.8445,135473.0
2024-09-18 14:45:00,42.32,42.57,42.25,42.45,75844.0,40.8349,41.0761,40.7673,40.9603,75844.0
2024-09-18 14:50:00,42.45,42.57,42.37,42.54,63126.0,40.9603,41.0761,40.8831,41.0472,63126.0
2024-09-18 14:55:00,42.53,42.57,42.21,42.22,70840.0,41.0375,41.0761,40.7287,40.7384,70840.0
2024-09-18 15:00:00,42.2,42.23,42.03,42.14,129287.0,40.7191,40.748,40.5551,40.6612,129287.0
2024-09-18 15:05:00,42.13,42.14,41.93,42.09,112176.0,40.6516,40.6612,40.4586,40.613,112176.0
2024-09-18 15:10:00,42.07,42.5,42.03,42.45,97894.0,40.5937,41.0086,40.5551,40.9603,97894.0
2024-09-18 15:15:00,42.44,42.49,42.37,42.45,61363.0,40.9507,40.9989,40.8831,40.9603,61363.0
2024-09-18 15:20:00,42.44,42.45,42.15,42.32,72455.0,40.9507,40.9603,40.6709,40.8349,72455.0
2024-09-18 15:25:00,42.32,42.47,42.29,42.37,77422.0,40.8349,40.9796,40.8059,40.8831,77422.0
2024-09-18 15:30:00,42.38,42.42,42.13,42.16,90733.0,40.8928,40.9314,40.6516,40.6805,90733.0
2024-09-18 15:35:00,42.16,42.26,42.09,42.19,115380.0,40.6805,40.777,40.613,40.7094,115380.0
2024-09-18 15:40:00,42.19,42.21,42.06,42.06,83467.0,40.7094,40.7287,40.584,40.584,83467.0
2024-09-18 15:45:00,42.05,42.13,42.04,42.08,96849.0,40.5744,40.6516,40.5647,40.6033,96849.0
2024-09-18 15:50:00,42.07,42.19,42.06,42.14,129395.0,40.5937,40.7094,40.584,40.6612,129395.0
2024-09-18 15:55:00,42.14,42.19,42.0,42.02,412380.0,40.6612,40.7094,40.5261,40.5454,412380.0
2024-09-19 09:30:00,42.7,42.93,42.66,42.88,192073.0,41.2015,41.4235,41.163,41.3752,192073.0
2024-09-19 09:35:00,42.89,42.95,42.8,42.8,80190.0,41.3849,41.4428,41.298,41.298,80190.0
2024-09-19 09:40:00,42.8,42.81,42.52,42.54,180442.0,41.298,41.3077,41.0279,41.0472,180442.0
2024-09-19 09:45:00,42.55,42.75,42.5,42.74,82797.0,41.0568,41.2498,41.0086,41.2401,82797.0
2024-09-19 09:50:00,42.73,42.89,42.69,42.89,156890.0,41.2305,41.3849,41.1919,41.3849,156890.0
2024-09-19 09:55:00,42.89,43.13,42.89,43.09,112999.0,41.3849,41.6165,41.3849,41.5779,112999.0
2024-09-19 10:00:00,43.1,43.14,42.99,43.07,243517.0,41.5875,41.6261,41.4814,41.5586,243517.0
2024-09-19 10:05:00,43.06,43.21,43.06,43.15,178308.0,41.5489,41.6937,41.5489,41.6358,178308.0
2024-09-19 10:10:00,43.15,43.21,43.1,43.13,72220.0,41.6358,41.6937,41.5875,41.6165,72220.0
2024-09-19 10:15:00,43.13,43.21,43.07,43.21,77765.0,41.6165,41.6937,41.5586,41.6937,77765.0
2024-09-19 10:20:00,43.22,43.24,43.1,43.13,162873.0,41.7033,41.7226,41.5875,41.6165,162873.0
2024-09-19 10:25:00,43.15,43.25,43.12,43.23,141224.0,41.6358,41.7322,41.6068,41.713,141224.0
2024-09-19 10:30:00,43.23,43.29,43.2,43.23,249894.0,41.713,41.7708,41.684,41.713,249894.0
2024-09-19 10:35:00,43.22,43.27,43.18,43.25,33539.0,41.7033,41.7515,41.6647,41.7322,33539.0
2024-09-19 10:40:00,43.24,43.25,43.08,43.15,259940.0,41.7226,41.7322,41.5682,41.6358,259940.0
2024-09-19 10:45:00,43.15,43.15,43.01,43.05,50107.0,41.6358,41.6358,41.5007,41.5393,50107.0
2024-09-19 10:50:00,43.07,43.15,43.01,43.12,717111.0,41.5586,41.6358,41.5007,41.6068,717111.0
2024-09-19 10:55:00,43.11,43.14,43.05,43.05,47170.0,41.5972,41.6261,41.5393,41.5393,47170.0
2024-09-19 11:00:00,43.05,43.1,43.0,43.08,49335.0,41.5393,41.5875,41.491,41.5682,49335.0
2024-09-19 11:05:00,43.07,43.09,43.03,43.05,55265.0,41.5586,41.5779,41.52,41.5393,55265.0
2024-09-19 11:10:00,43.05,43.07,42.99,43.0,45150.0,41.5393,41.5586,41.4814,41.491,45150.0
2024-09-19 11:15:00,43.0,43.05,42.99,43.03,36990.0,41.491,41.5393,41.4814,41.52,36990.0
2024-09-19 11:20:00,43.03,43.12,43.02,43.12,59696.0,41.52,41.6068,41.5103,41.6068,59696.0
2024-09-19 11:25:00,43.12,43.15,43.09,43.14,66358.0,41.6068,41.6358,41.5779,41.6261,66358.0
2024-09-19 11:30:00,43.13,43.14,43.07,43.07,26757.0,41.6165,41.6261,41.5586,41.5586,26757.0
2024-09-19 11:35:00,43.07,43.08,43.03,43.05,21640.0,41.5586,41.5682,41.52,41.5393,21640.0
2024-09-19 11:40:00,43.04,43.09,43.03,43.08,24973.0,41.5296,41.5779,41.52,41.5682,24973.0
2024-09-19 11:45:00,43.08,43.08,43.02,43.07,23671.0,41.5682,41.5682,41.5103,41.5586,23671.0
2024-09-19 11:50:00,43.07,43.07,42.98,43.01,37516.0,41.5586,41.5586,41.4717,41.5007,37516.0
2024-09-19 11:55:00,43.01,43.02,42.97,42.98,21751.0,41.5007,41.5103,41.4621,41.4717,21751.0
2024-09-19 12:00:00,42.98,42.99,42.94,42.99,27411.0,41.4717,41.4814,41.4331,41.4814,27411.0
2024-09-19 12:05:00,42.98,42.99,42.94,42.95,21669.0,41.4717,41.4814,41.4331,41.4428,21669.0
2024-09-19 12:10:00,42.95,42.95,42.89,42.93,29747.0,41.4428,41.4428,41.3849,41.4235,29747.0
2024-09-19 12:15:00,42.94,42.98,42.93,42.95,31940.0,41.4331,41.4717,41.4235,41.4428,31940.0
2024-09-19 12:20:00,42.95,42.95,42.81,42.84,29105.0,41.4428,41.4428,41.3077,41.3366,29105.0
2024-09-19 12:25:00,42.84,42.87,42.8,42.83,26329.0,41.3366,41.3656,41.298,41.327,26329.0
2024-09-19 12:30:00,42.83,42.89,42.82,42.85,36759.0,41.327,41.3849,41.3173,41.3463,36759.0
2024-09-19 12:35:00,42.85,42.87,42.82,42.86,48643.0,41.3463,41.3656,41.3173,41.3559,48643.0
2024-09-19 12:40:00,42.87,42.93,42.84,42.93,39984.0,41.3656,41.4235,41.3366,41.4235,39984.0
2024-09-19 12:45:00,42.94,42.96,42.92,42.96,29319.0,41.4331,41.4524,41.4138,41.4524,29319.0
2024-09-19 12:50:00,42.96,42.96,42.88,42.9,95586.0,41.4524,41.4524,41.3752,41.3945,95586.0
2024-09-19 12:55:00,42.89,42.9,42.82,42.86,43679.0,41.3849,41.3945,41.3173,41.3559,43679.0
2024-09-19 13:00:00,42.87,42.93,42.86,42.89,25293.0,41.3656,41.4235,41.3559,41.3849,25293.0
2024-09-19 13:05:00,42.89,42.95,42.88,42.93,27288.0,41.3849,41.4428,41.3752,41.4235,27288.0
2024-09-19 13:10:00,42.93,42.97,42.9,42.96,21506.0,41.4235,41.4621,41.3945,41.4524,21506.0
2024-09-19 13:15:00,42.96,42.99,42.94,42.95,27532.0,41.4524,41.4814,41.4331,41.4428,27532.0
2024-09-19 13:20:00,42.96,42.96,42.87,42.89,22488.0,41.4524,41.4524,41.3656,41.3849,22488.0
2024-09-19 13:25:00,42.89,42.92,42.86,42.88,26970.0,41.3849,41.4138,41.3559,41.3752,26970.0
2024-09-19 13:30:00,42.88,43.03,42.88,43.01,72541.0,41.3752,41.52,41.3752,41.5007,72541.0
2024-09-19 13:35:00,43.01,43.01,42.96,42.98,33684.0,41.5007,41.5007,41.4524,41.4717,33684.0
2024-09-19 13:40:00,42.98,42.99,42.94,42.98,27872.0,41.4717,41.4814,41.4331,41.4717,27872.0
2024-09-19 13:45:00,42.98,43.01,42.94,42.95,24361.0,41.4717,41.5007,41.4331,41.4428,24361.0
2024-09-19 13:50:00,42.95,42.99,42.94,42.98,35418.0,41.4428,41.4814,41.4331,41.4717,35418.0
2024-09-19 13:55:00,42.98,42.98,42.94,42.95,25192.0,41.4717,41.4717,41.4331,41.4428,25192.0
2024-09-19 14:00:00,42.95,43.0,42.94,42.96,38245.0,41.4428,41.491,41.4331,41.4524,38245.0
2024-09-19 14:05:00,42.96,42.99,42.93,42.96,23433.0,41.4524,41.4814,41.4235,41.4524,23433.0
2024-09-19 14:10:00,42.95,43.04,42.93,43.02,282221.0,41.4428,41.5296,41.4235,41.5103,282221.0
2024-09-19 14:15:00,43.02,43.02,42.91,42.95,47175.0,41.5103,41.5103,41.4042,41.4428,47175.0
2024-09-19 14:20:00,42.95,43.02,42.93,42.98,19911.0,41.4428,41.5103,41.4235,41.4717,19911.0
2024-09-19 14:25:00,42.98,43.02,42.96,43.02,27881.0,41.4717,41.5103,41.4524,41.5103,27881.0
2024-09-19 14:30:00,43.02,43.04,42.99,43.02,30630.0,41.5103,41.5296,41.4814,41.5103,30630.0
2024-09-19 14:35:00,43.02,43.04,42.99,43.04,36334.0,41.5103,41.5296,41.4814,41.5296,36334.0
2024-09-19 14:40:00,43.05,43.08,43.03,43.08,29789.0,41.5393,41.5682,41.52,41.5682,29789.0
2024-09-19 14:45:00,43.08,43.09,43.01,43.02,26632.0,41.5682,41.5779,41.5007,41.5103,26632.0
2024-09-19 14:50:00,43.02,43.05,42.98,43.04,32402.0,41.5103,41.5393,41.4717,41.5296,32402.0
2024-09-19 14:55:00,43.04,43.04,43.01,43.03,29102.0,41.5296,41.5296,41.5007,41.52,29102.0
2024-09-19 15:00:00,43.02,43.05,42.99,43.04,31674.0,41.5103,41.5393,41.4814,41.5296,31674.0
2024-09-19 15:05:00,43.05,43.06,43.02,43.05,48059.0,41.5393,41.5489,41.5103,41.5393,48059.0
2024-09-19 15:10:00,43.05,43.08,43.04,43.05,47847.0,41.5393,41.5682,41.5296,41.5393,47847.0
2024-09-19 15:15:00,43.05,43.06,43.01,43.04,77362.0,41.5393,41.5489,41.5007,41.5296,77362.0
2024-09-19 15:20:00,43.04,43.05,42.97,43.0,122152.0,41.5296,41.5393,41.4621,41.491,122152.0
2024-09-19 15:25:00,43.0,43.0,42.93,42.94,62947.0,41.491,41.491,41.4235,41.4331,62947.0
2024-09-19 15:30:00,42.93,42.99,42.92,42.96,61983.0,41.4235,41.4814,41.4138,41.4524,61983.0
2024-09-19 15:35:00,42.96,42.99,42.95,42.98,56957.0,41.4524,41.4814,41.4428,41.4717,56957.0
2024-09-19 15:40:00,42.98,43.0,42.97,42.98,101847.0,41.4717,41.491,41.4621,41.4717,101847.0
2024-09-19 15:45:00,42.98,43.03,42.97,43.02,138692.0,41.4717,41.52,41.4621,41.5103,138692.0
2024-09-19 15:50:00,43.01,43.01,42.85,42.95,308198.0,41.5007,41.5007,41.3463,41.4428,308198.0
2024-09-19 15:55:00,42.95,42.97,42.88,42.95,779911.0,41.4428,41.4621,41.3752,41.4428,779911.0
2024-09-20 09:30:00,42.73,42.81,42.51,42.57,1123373.0,41.2305,41.3077,41.0182,41.0761,1123373.0
2024-09-20 09:35:00,42.57,42.61,42.42,42.43,94430.0,41.0761,41.1147,40.9314,40.941,94430.0
2024-09-20 09:40:00,42.4,42.52,42.32,42.35,122762.0,40.9121,41.0279,40.8349,40.8638,122762.0
2024-09-20 09:45:00,42.35,42.36,42.26,42.32,84984.0,40.8638,40.8735,40.777,40.8349,84984.0
2024-09-20 09:50:00,42.31,42.31,42.17,42.26,55363.0,40.8252,40.8252,40.6901,40.777,55363.0
2024-09-20 09:55:00,42.25,42.33,42.23,42.3,23556.0,40.7673,40.8445,40.748,40.8156,23556.0
2024-09-20 10:00:00,42.29,42.3,42.21,42.25,40427.0,40.8059,40.8156,40.7287,40.7673,40427.0
2024-09-20 10:05:00,42.27,42.33,42.26,42.3,29649.0,40.7866,40.8445,40.777,40.8156,29649.0
2024-09-20 10:10:00,42.31,42.32,42.24,42.27,34866.0,40.8252,40.8349,40.7577,40.7866,34866.0
2024-09-20 10:15:00,42.28,42.32,42.26,42.31,66925.0,40.7963,40.8349,40.777,40.8252,66925.0
2024-09-20 10:20:00,42.32,42.43,42.32,42.34,37365.0,40.8349,40.941,40.8349,40.8542,37365.0
2024-09-20 10:25:00,42.35,42.41,42.32,42.35,27951.0,40.8638,40.9217,40.8349,40.8638,27951.0
2024-09-20 10:30:00,42.34,42.42,42.3,42.4,57522.0,40.8542,40.9314,40.8156,40.9121,57522.0
2024-09-20 10:35:00,42.4,42.41,42.35,42.36,47721.0,40.9121,40.9217,40.8638,40.8735,47721.0
2024-09-20 10:40:00,42.37,42.39,42.32,42.34,20105.0,40.8831,40.9024,40.8349,40.8542,20105.0
2024-09-20 10:45:00,42.34,42.37,42.33,42.35,17903.0,40.8542,40.8831,40.8445,40.8638,17903.0
2024-09-20 10:50:00,42.36,42.44,42.35,42.37,32992.0,40.8735,40.9507,40.8638,40.8831,32992.0
2024-09-20 10:55:00,42.38,42.42,42.35,42.38,27821.0,40.8928,40.9314,40.8638,40.8928,27821.0
2024-09-20 11:00:00,42.37,42.41,42.35,42.36,15269.0,40.8831,40.9217,40.8638,40.8735,15269.0
2024-09-20 11:05:00,42.35,42.37,42.33,42.35,36097.0,40.8638,40.8831,40.8445,40.8638,36097.0
2024-09-20 11:10:00,42.35,42.36,42.32,42.34,20709.0,40.8638,40.8735,40.8349,40.8542,20709.0
2024-09-20 11:15:00,42.34,42.35,42.3,42.3,61760.0,40.8542,40.8638,40.8156,40.8156,61760.0
2024-09-20 11:20:00,42.3,42.31,42.23,42.25,37652.0,40.8156,40.8252,40.748,40.7673,37652.0
2024-09-20 11:25:00,42.24,42.29,42.21,42.25,36430.0,40.7577,40.8059,40.7287,40.7673,36430.0
2024-09-20 11:30:00,42.25,42.26,42.18,42.26,95405.0,40.7673,40.777,40.6998,40.777,95405.0
2024-09-20 11:35:00,42.27,42.32,42.26,42.29,14987.0,40.7866,40.8349,40.777,40.8059,14987.0
2024-09-20 11:40:00,42.28,42.37,42.28,42.34,37724.0,40.7963,40.8831,40.7963,40.8542,37724.0
2024-09-20 11:45:00,42.34,42.35,42.26,42.27,51607.0,40.8542,40.8638,40.777,40.7866,51607.0
2024-09-20 11:50:00,42.27,42.31,42.18,42.2,46853.0,40.7866,40.8252,40.6998,40.7191,46853.0
2024-09-20 11:55:00,42.2,42.22,42.15,42.16,72979.0,40.7191,40.7384,40.6709,40.6805,72979.0
2024-09-20 12:00:00,42.16,42.16,42.04,42.14,107665.0,40.6805,40.6805,40.5647,40.6612,107665.0
2024-09-20 12:05:00,42.13,42.2,42.1,42.19,27219.0,40.6516,40.7191,40.6226,40.7094,27219.0
2024-09-20 12:10:00,42.19,42.2,42.12,42.16,20874.0,40.7094,40.7191,40.6419,40.6805,20874.0
2024-09-20 12:15:00,42.15,42.16,42.11,42.16,16540.0,40.6709,40.6805,40.6323,40.6805,16540.0
2024-09-20 12:20:00,42.15,42.26,42.15,42.23,19791.0,40.6709,40.777,40.6709,40.748,19791.0
2024-09-20 12:25:00,42.23,42.3,42.23,42.29,56050.0,40.748,40.8156,40.748,40.8059,56050.0
2024-09-20 12:30:00,42.29,42.31,42.25,42.26,10405.0,40.8059,40.8252,40.7673,40.777,10405.0
2024-09-20 12:35:00,42.26,42.34,42.25,42.32,19507.0,40.777,40.8542,40.7673,40.8349,19507.0
2024-09-20 12:40:00,42.32,42.4,42.31,42.39,21537.0,40.8349,40.9121,40.8252,40.9024,21537.0
2024-09-20 12:45:00,42.39,42.4,42.34,42.36,20442.0,40.9024,40.9121,40.8542,40.8735,20442.0
2024-09-20 12:50:00,42.36,42.39,42.34,42.39,126429.0,40.8735,40.9024,40.8542,40.9024,126429.0
2024-09-20 12:55:00,42.39,42.4,42.34,42.36,25644.0,40.9024,40.9121,40.8542,40.8735,25644.0
2024-09-20 13:00:00,42.36,42.38,42.35,42.36,71199.0,40.8735,40.8928,40.8638,40.8735,71199.0
2024-09-20 13:05:00,42.36,42.37,42.34,42.35,13527.0,40.8735,40.8831,40.8542,40.8638,13527.0
2024-09-20 13:10:00,42.34,42.36,42.33,42.36,20273.0,40.8542,40.8735,40.8445,40.8735,20273.0
2024-09-20 13:15:00,42.36,42.39,42.35,42.39,14900.0,40.8735,40.9024,40.8638,40.9024,14900.0
2024-09-20 13:20:00,42.39,42.39,42.32,42.34,34153.0,40.9024,40.9024,40.8349,40.8542,34153.0
2024-09-20 13:25:00,42.34,42.35,42.27,42.32,18755.0,40.8542,40.8638,40.7866,40.8349,18755.0
2024-09-20 13:30:00,42.32,42.35,42.31,42.34,49441.0,40.8349,40.8638,40.8252,40.8542,49441.0
2024-09-20 13:35:00,42.35,42.37,42.34,42.35,9035.0,40.8638,40.8831,40.8542,40.8638,9035.0
2024-09-20 13:40:00,42.35,42.36,42.34,42.35,15110.0,40.8638,40.8735,40.8542,40.8638,15110.0
2024-09-20 13:45:00,42.34,42.39,42.32,42.39,43365.0,40.8542,40.9024,40.8349,40.9024,43365.0
2024-09-20 13:50:00,42.4,42.42,42.39,42.41,45148.0,40.9121,40.9314,40.9024,40.9217,45148.0
2024-09-20 13:55:00,42.4,42.42,42.37,42.41,16487.0,40.9121,40.9314,40.8831,40.9217,16487.0
2024-09-20 14:00:00,42.41,42.43,42.35,42.38,61125.0,40.9217,40.941,40.8638,40.8928,61125.0
2024-09-20 14:05:00,42.37,42.39,42.32,42.34,57340.0,40.8831,40.9024,40.8349,40.8542,57340.0
2024-09-20 14:10:00,42.34,42.37,42.3,42.34,41373.0,40.8542,40.8831,40.8156,40.8542,41373.0
2024-09-20 14:15:00,42.34,42.36,42.31,42.36,24665.0,40.8542,40.8735,40.8252,40.8735,24665.0
2024-09-20 14:20:00,42.35,42.35,42.32,42.32,17298.0,40.8638,40.8638,40.8349,40.8349,17298.0
2024-09-20 14:25:00,42.32,42.32,42.22,42.25,36292.0,40.8349,40.8349,40.7384,40.7673,36292.0
2024-09-20 14:30:00,42.25,42.25,42.2,42.21,20669.0,40.7673,40.7673,40.7191,40.7287,20669.0
2024-09-20 14:35:00,42.21,42.24,42.17,42.19,38021.0,40.7287,40.7577,40.6901,40.7094,38021.0
2024-09-20 14:40:00,42.19,42.19,42.13,42.16,39530.0,40.7094,40.7094,40.6516,40.6805,39530.0
2024-09-20 14:45:00,42.16,42.18,42.14,42.16,35739.0,40.6805,40.6998,40.6612,40.6805,35739.0
2024-09-20 14:50:00,42.17,42.2,42.14,42.19,57721.0,40.6901,40.7191,40.6612,40.7094,57721.0
2024-09-20 14:55:00,42.18,42.24,42.15,42.22,90564.0,40.6998,40.7577,40.6709,40.7384,90564.0
2024-09-20 15:00:00,42.22,42.23,42.16,42.16,55488.0,40.7384,40.748,40.6805,40.6805,55488.0
2024-09-20 15:05:00,42.16,42.21,42.14,42.15,30060.0,40.6805,40.7287,40.6612,40.6709,30060.0
2024-09-20 15:10:00,42.15,42.15,42.07,42.12,38375.0,40.6709,40.6709,40.5937,40.6419,38375.0
2024-09-20 15:15:00,42.13,42.19,42.11,42.19,39909.0,40.6516,40.7094,40.6323,40.7094,39909.0
2024-09-20 15:20:00,42.18,42.22,42.16,42.19,53044.0,40.6998,40.7384,40.6805,40.7094,53044.0
2024-09-20 15:25:00,42.19,42.26,42.17,42.23,99029.0,40.7094,40.777,40.6901,40.748,99029.0
2024-09-20 15:30:00,42.23,42.28,42.21,42.27,65509.0,40.748,40.7963,40.7287,40.7866,65509.0
2024-09-20 15:35:00,42.27,42.35,42.18,42.29,409152.0,40.7866,40.8638,40.6998,40.8059,409152.0
2024-09-20 15:40:00,42.28,42.37,42.27,42.34,135316.0,40.7963,40.8831,40.7866,40.8542,135316.0
2024-09-20 15:45:00,42.33,42.37,42.27,42.37,155576.0,40.8445,40.8831,40.7866,40.8831,155576.0
2024-09-20 15:50:00,42.37,42.44,42.28,42.36,216073.0,40.8831,40.9507,40.7963,40.8735,216073.0
2024-09-20 15:55:00,42.36,42.36,42.26,42.32,532454.0,40.8735,40.8735,40.777,40.8349,532454.0
2024-09-23 09:30:00,42.38,42.65,42.14,42.47,68092.0,40.8928,41.1533,40.6612,40.9796,68092.0
2024-09-23 09:35:00,42.41,42.57,42.38,42.47,34982.0,40.9217,41.0761,40.8928,40.9796,34982.0
2024-09-23 09:40:00,42.5,42.58,42.44,42.45,20783.0,41.0086,41.0858,40.9507,40.9603,20783.0
2024-09-23 09:45:00,42.45,42.46,42.17,42.22,27483.0,40.9603,40.97,40.6901,40.7384,27483.0
2024-09-23 09:50:00,42.21,42.28,42.2,42.25,25452.0,40.7287,40.7963,40.7191,40.7673,25452.0
2024-09-23 09:55:00,42.27,42.28,42.11,42.14,26828.0,40.7866,40.7963,40.6323,40.6612,26828.0
2024-09-23 10:00:00,42.13,42.22,42.13,42.22,39925.0,40.6516,40.7384,40.6516,40.7384,39925.0
2024-09-23 10:05:00,42.22,42.25,42.19,42.23,17094.0,40.7384,40.7673,40.7094,40.748,17094.0
2024-09-23 10:10:00,42.23,42.27,42.2,42.23,13274.0,40.748,40.7866,40.7191,40.748,13274.0
2024-09-23 10:15:00,42.25,42.32,42.23,42.29,17265.0,40.7673,40.8349,40.748,40.8059,17265.0
2024-09-23 10:20:00,42.3,42.35,42.29,42.3,41050.0,40.8156,40.8638,40.8059,40.8156,41050.0
2024-09-23 10:25:00,42.3,42.34,42.27,42.32,27043.0,40.8156,40.8542,40.7866,40.8349,27043.0
2024-09-23 10:30:00,42.32,42.35,42.29,42.33,22164.0,40.8349,40.8638,40.8059,40.8445,22164.0
2024-09-23 10:35:00,42.32,42.34,42.25,42.28,24384.0,40.8349,40.8542,40.7673,40.7963,24384.0
2024-09-23 10:40:00,42.29,42.3,42.24,42.26,21332.0,40.8059,40.8156,40.7577,40.777,21332.0
2024-09-23 10:45:00,42.27,42.29,42.17,42.2,27733.0,40.7866,40.8059,40.6901,40.7191,27733.0
2024-09-23 10:50:00,42.2,42.23,42.08,42.1,67588.0,40.7191,40.748,40.6033,40.6226,67588.0
2024-09-23 10:55:00,42.09,42.17,42.04,42.16,26698.0,40.613,40.6901,40.5647,40.6805,26698.0
2024-09-23 11:00:00,42.15,42.15,42.07,42.09,15712.0,40.6709,40.6709,40.5937,40.613,15712.0
2024-09-23 11:05:00,42.08,42.1,42.06,42.09,23435.0,40.6033,40.6226,40.584,40.613,23435.0
2024-09-23 11:10:00,42.09,42.12,42.02,42.02,24898.0,40.613,40.6419,40.5454,40.5454,24898.0
2024-09-23 11:15:00,42.02,42.06,42.0,42.04,19702.0,40.5454,40.584,40.5261,40.5647,19702.0
2024-09-23 11:20:00,42.05,42.09,42.02,42.07,23817.0,40.5744,40.613,40.5454,40.5937,23817.0
2024-09-23 11:25:00,42.07,42.08,42.0,42.05,16705.0,40.5937,40.6033,40.5261,40.5744,16705.0
2024-09-23 11:30:00,42.06,42.07,42.0,42.05,63396.0,40.584,40.5937,40.5261,40.5744,63396.0
2024-09-23 11:35:00,42.05,42.12,42.0,42.11,67327.0,40.5744,40.6419,40.5261,40.6323,67327.0
2024-09-23 11:40:00,42.11,42.12,42.06,42.09,24258.0,40.6323,40.6419,40.584,40.613,24258.0
2024-09-23 11:45:00,42.09,42.14,42.09,42.11,35832.0,40.613,40.6612,40.613,40.6323,35832.0
2024-09-23 11:50:00,42.11,42.14,42.09,42.14,37569.0,40.6323,40.6612,40.613,40.6612,37569.0
2024-09-23 11:55:00,42.14,42.19,42.14,42.18,21331.0,40.6612,40.7094,40.6612,40.6998,21331.0
2024-09-23 12:00:00,42.18,42.18,42.13,42.17,17391.0,40.6998,40.6998,40.6516,40.6901,17391.0
2024-09-23 12:05:00,42.16,42.17,42.13,42.15,21685.0,40.6805,40.6901,40.6516,40.6709,21685.0
2024-09-23 12:10:00,42.15,42.15,42.08,42.12,26947.0,40.6709,40.6709,40.6033,40.6419,26947.0
2024-09-23 12:15:00,42.12,42.17,42.09,42.16,14733.0,40.6419,40.6901,40.613,40.6805,14733.0
2024-09-23 12:20:00,42.15,42.18,42.12,42.15,19581.0,40.6709,40.6998,40.6419,40.6709,19581.0
2024-09-23 12:25:00,42.14,42.18,42.13,42.14,11027.0,40.6612,40.6998,40.6516,40.6612,11027.0
2024-09-23 12:30:00,42.13,42.13,42.1,42.12,13706.0,40.6516,40.6516,40.6226,40.6419,13706.0
2024-09-23 12:35:00,42.12,42.14,42.08,42.1,13164.0,40.6419,40.6612,40.6033,40.6226,13164.0
2024-09-23 12:40:00,42.09,42.1,42.06,42.09,19032.0,40.613,40.6226,40.584,40.613,19032.0
2024-09-23 12:45:00,42.09,42.13,42.07,42.13,42703.0,40.613,40.6516,40.5937,40.6516,42703.0
2024-09-23 12:50:00,42.14,42.2,42.13,42.19,17874.0,40.6612,40.7191,40.6516,40.7094,17874.0
2024-09-23 12:55:00,42.18,42.22,42.16,42.21,15071.0,40.6998,40.7384,40.6805,40.7287,15071.0
2024-09-23 13:00:00,42.21,42.21,42.15,42.17,31201.0,40.7287,40.7287,40.6709,40.6901,31201.0
2024-09-23 13:05:00,42.16,42.19,42.14,42.18,21082.0,40.6805,40.7094,40.6612,40.6998,21082.0
2024-09-23 13:10:00,42.18,42.25,42.17,42.25,40467.0,40.6998,40.7673,40.6901,40.7673,40467.0
2024-09-23 13:15:00,42.25,42.27,42.22,42.26,25339.0,40.7673,40.7866,40.7384,40.777,25339.0
2024-09-23 13:20:00,42.26,42.28,42.25,42.27,10947.0,40.777,40.7963,40.7673,40.7866,10947.0
2024-09-23 13:25:00,42.27,42.36,42.27,42.36,20381.0,40.7866,40.8735,40.7866,40.8735,20381.0
2024-09-23 13:30:00,42.36,42.42,42.34,42.41,18787.0,40.8735,40.9314,40.8542,40.9217,18787.0
2024-09-23 13:35:00,42.41,42.41,42.33,42.38,15611.0,40.9217,40.9217,40.8445,40.8928,15611.0
2024-09-23 13:40:00,42.39,42.39,42.32,42.34,17104.0,40.9024,40.9024,40.8349,40.8542,17104.0
2024-09-23 13:45:00,42.33,42.37,42.33,42.36,17077.0,40.8445,40.8831,40.8445,40.8735,17077.0
2024-09-23 13:50:00,42.36,42.37,42.33,42.33,19906.0,40.8735,40.8831,40.8445,40.8445,19906.0
2024-09-23 13:55:00,42.34,42.34,42.33,42.34,16323.0,40.8542,40.8542,40.8445,40.8542,16323.0
2024-09-23 14:00:00,42.33,42.33,42.27,42.3,27247.0,40.8445,40.8445,40.7866,40.8156,27247.0
2024-09-23 14:05:00,42.29,42.37,42.28,42.35,25042.0,40.8059,40.8831,40.7963,40.8638,25042.0
2024-09-23 14:10:00,42.35,42.36,42.31,42.32,29401.0,40.8638,40.8735,40.8252,40.8349,29401.0
2024-09-23 14:15:00,42.31,42.34,42.3,42.33,16642.0,40.8252,40.8542,40.8156,40.8445,16642.0
2024-09-23 14:20:00,42.33,42.36,42.3,42.31,28663.0,40.8445,40.8735,40.8156,40.8252,28663.0
2024-09-23 14:25:00,42.3,42.31,42.27,42.3,10635.0,40.8156,40.8252,40.7866,40.8156,10635.0
2024-09-23 14:30:00,42.3,42.31,42.28,42.3,30420.0,40.8156,40.8252,40.7963,40.8156,30420.0
2024-09-23 14:35:00,42.3,42.3,42.26,42.27,15772.0,40.8156,40.8156,40.777,40.7866,15772.0
2024-09-23 14:40:00,42.27,42.28,42.25,42.27,17764.0,40.7866,40.7963,40.7673,40.7866,17764.0
2024-09-23 14:45:00,42.27,42.27,42.24,42.27,29799.0,40.7866,40.7866,40.7577,40.7866,29799.0
2024-09-23 14:50:00,42.26,42.27,42.21,42.23,28619.0,40.777,40.7866,40.7287,40.748,28619.0
2024-09-23 14:55:00,42.22,42.24,42.2,42.23,30304.0,40.7384,40.7577,40.7191,40.748,30304.0
2024-09-23 15:00:00,42.22,42.24,42.2,42.23,37641.0,40.7384,40.7577,40.7191,40.748,37641.0
2024-09-23 15:05:00,42.23,42.29,42.22,42.29,21385.0,40.748,40.8059,40.7384,40.8059,21385.0
2024-09-23 15:10:00,42.29,42.32,42.28,42.29,47863.0,40.8059,40.8349,40.7963,40.8059,47863.0
2024-09-23 15:15:00,42.29,42.3,42.26,42.28,47071.0,40.8059,40.8156,40.777,40.7963,47071.0
2024-09-23 15:20:00,42.27,42.29,42.24,42.25,40001.0,40.7866,40.8059,40.7577,40.7673,40001.0
2024-09-23 15:25:00,42.25,42.29,42.24,42.29,74784.0,40.7673,40.8059,40.7577,40.8059,74784.0
2024-09-23 15:30:00,42.29,42.31,42.26,42.28,62816.0,40.8059,40.8252,40.777,40.7963,62816.0
2024-09-23 15:35:00,42.28,42.38,42.27,42.34,112973.0,40.7963,40.8928,40.7866,40.8542,112973.0
2024-09-23 15:40:00,42.34,42.35,42.29,42.3,78308.0,40.8542,40.8638,40.8059,40.8156,78308.0
2024-09-23 15:45:00,42.29,42.32,42.27,42.29,89183.0,40.8059,40.8349,40.7866,40.8059,89183.0
2024-09-23 15:50:00,42.28,42.29,42.21,42.23,190749.0,40.7963,40.8059,40.7287,40.748,190749.0
2024-09-23 15:55:00,42.23,42.24,42.15,42.19,915462.0,40.748,40.7577,40.6709,40.7094,915462.0
2024-09-24 09:30:00,42.07,42.26,41.92,42.25,72064.0,40.5937,40.777,40.4489,40.7673,72064.0
2024-09-24 09:35:00,42.29,42.32,42.15,42.22,13436.0,40.8059,40.8349,40.6709,40.7384,13436.0
2024-09-24 09:40:00,42.17,42.25,42.16,42.25,12319.0,40.6901,40.7673,40.6805,40.7673,12319.0
2024-09-24 09:45:00,42.28,42.44,42.28,42.43,22443.0,40.7963,40.9507,40.7963,40.941,22443.0
2024-09-24 09:50:00,42.43,42.45,42.32,42.36,19595.0,40.941,40.9603,40.8349,40.8735,19595.0
2024-09-24 09:55:00,42.35,42.39,42.33,42.35,14628.0,40.8638,40.9024,40.8445,40.8638,14628.0
2024-09-24 10:00:00,42.36,42.37,42.23,42.25,64220.0,40.8735,40.8831,40.748,40.7673,64220.0
2024-09-24 10:05:00,42.26,42.33,42.25,42.33,24353.0,40.777,40.8445,40.7673,40.8445,24353.0
2024-09-24 10:10:00,42.33,42.34,42.18,42.21,43132.0,40.8445,40.8542,40.6998,40.7287,43132.0
2024-09-24 10:15:00,42.22,42.26,42.21,42.23,7584.0,40.7384,40.777,40.7287,40.748,7584.0
2024-09-24 10:20:00,42.23,42.31,42.22,42.29,21565.0,40.748,40.8252,40.7384,40.8059,21565.0
2024-09-24 10:25:00,42.29,42.3,42.19,42.26,17174.0,40.8059,40.8156,40.7094,40.777,17174.0
2024-09-24 10:30:00,42.25,42.28,42.18,42.19,21053.0,40.7673,40.7963,40.6998,40.7094,21053.0
2024-09-24 10:35:00,42.19,42.19,42.09,42.15,45525.0,40.7094,40.7094,40.613,40.6709,45525.0
2024-09-24 10:40:00,42.15,42.19,42.13,42.16,25015.0,40.6709,40.7094,40.6516,40.6805,25015.0
2024-09-24 10:45:00,42.16,42.19,42.14,42.16,15681.0,40.6805,40.7094,40.6612,40.6805,15681.0
2024-09-24 10:50:00,42.17,42.18,42.14,42.15,30782.0,40.6901,40.6998,40.6612,40.6709,30782.0
2024-09-24 10:55:00,42.15,42.21,42.12,42.14,44049.0,40.6709,40.7287,40.6419,40.6612,44049.0
2024-09-24 11:00:00,42.14,42.14,42.04,42.05,24236.0,40.6612,40.6612,40.5647,40.5744,24236.0
2024-09-24 11:05:00,42.04,42.06,42.0,42.04,31353.0,40.5647,40.584,40.5261,40.5647,31353.0
2024-09-24 11:10:00,42.04,42.06,41.93,41.95,36511.0,40.5647,40.584,40.4586,40.4779,36511.0
2024-09-24 11:15:00,41.95,42.02,41.92,41.98,19956.0,40.4779,40.5454,40.4489,40.5068,19956.0
2024-09-24 11:20:00,41.99,42.02,41.98,41.99,16197.0,40.5165,40.5454,40.5068,40.5165,16197.0
2024-09-24 11:25:00,42.0,42.02,41.96,41.98,15615.0,40.5261,40.5454,40.4875,40.5068,15615.0
2024-09-24 11:30:00,41.98,41.99,41.95,41.95,13234.0,40.5068,40.5165,40.4779,40.4779,13234.0
2024-09-24 11:35:00,41.96,41.96,41.89,41.93,27175.0,40.4875,40.4875,40.42,40.4586,27175.0
2024-09-24 11:40:00,41.93,41.94,41.87,41.88,12806.0,40.4586,40.4682,40.4007,40.4103,12806.0
2024-09-24 11:45:00,41.88,41.9,41.86,41.87,18791.0,40.4103,40.4296,40.391,40.4007,18791.0
2024-09-24 11:50:00,41.86,41.9,41.83,41.89,26129.0,40.391,40.4296,40.3621,40.42,26129.0
2024-09-24 11:55:00,41.89,41.89,41.81,41.84,20915.0,40.42,40.42,40.3428,40.3717,20915.0
2024-09-24 12:00:00,41.84,41.86,41.78,41.8,13867.0,40.3717,40.391,40.3138,40.3331,13867.0
2024-09-24 12:05:00,41.8,41.83,41.76,41.8,21247.0,40.3331,40.3621,40.2945,40.3331,21247.0
2024-09-24 12:10:00,41.8,41.83,41.78,41.8,15283.0,40.3331,40.3621,40.3138,40.3331,15283.0
2024-09-24 12:15:00,41.8,41.82,41.78,41.79,14380.0,40.3331,40.3524,40.3138,40.3235,14380.0
2024-09-24 12:20:00,41.79,41.83,41.78,41.8,18667.0,40.3235,40.3621,40.3138,40.3331,18667.0
2024-09-24 12:25:00,41.8,41.82,41.75,41.79,18365.0,40.3331,40.3524,40.2849,40.3235,18365.0
2024-09-24 12:30:00,41.79,41.79,41.73,41.73,27749.0,40.3235,40.3235,40.2656,40.2656,27749.0
2024-09-24 12:35:00,41.73,41.76,41.73,41.75,27450.0,40.2656,40.2945,40.2656,40.2849,27450.0
2024-09-24 12:40:00,41.75,41.77,41.73,41.74,15271.0,40.2849,40.3042,40.2656,40.2752,15271.0
2024-09-24 12:45:00,41.76,41.82,41.74,41.82,15752.0,40.2945,40.3524,40.2752,40.3524,15752.0
2024-09-24 12:50:00,41.81,41.84,41.8,41.82,13167.0,40.3428,40.3717,40.3331,40.3524,13167.0
2024-09-24 12:55:00,41.82,41.87,41.79,41.84,13271.0,40.3524,40.4007,40.3235,40.3717,13271.0
2024-09-24 13:00:00,41.84,41.92,41.83,41.9,25914.0,40.3717,40.4489,40.3621,40.4296,25914.0
2024-09-24 13:05:00,41.89,41.99,41.87,41.98,51742.0,40.42,40.5165,40.4007,40.5068,51742.0
2024-09-24 13:10:00,41.98,42.08,41.98,42.08,33966.0,40.5068,40.6033,40.5068,40.6033,33966.0
2024-09-24 13:15:00,42.08,42.14,42.07,42.13,56373.0,40.6033,40.6612,40.5937,40.6516,56373.0
2024-09-24 13:20:00,42.13,42.13,42.06,42.07,43672.0,40.6516,40.6516,40.584,40.5937,43672.0
2024-09-24 13:25:00,42.07,42.08,42.01,42.04,36660.0,40.5937,40.6033,40.5358,40.5647,36660.0
2024-09-24 13:30:00,42.04,42.04,41.98,41.99,119279.0,40.5647,40.5647,40.5068,40.5165,119279.0
2024-09-24 13:35:00,42.0,42.0,41.95,41.95,8093.0,40.5261,40.5261,40.4779,40.4779,8093.0
2024-09-24 13:40:00,41.95,41.95,41.91,41.92,14281.0,40.4779,40.4779,40.4393,40.4489,14281.0
2024-09-24 13:45:00,41.92,41.92,41.87,41.89,22347.0,40.4489,40.4489,40.4007,40.42,22347.0
2024-09-24 13:50:00,41.88,41.9,41.85,41.9,15103.0,40.4103,40.4296,40.3814,40.4296,15103.0
2024-09-24 13:55:00,41.89,41.9,41.88,41.89,8863.0,40.42,40.4296,40.4103,40.42,8863.0
2024-09-24 14:00:00,41.89,41.9,41.87,41.89,29448.0,40.42,40.4296,40.4007,40.42,29448.0
2024-09-24 14:05:00,41.88,41.9,41.86,41.89,21265.0,40.4103,40.4296,40.391,40.42,21265.0
2024-09-24 14:10:00,41.88,41.89,41.85,41.87,22537.0,40.4103,40.42,40.3814,40.4007,22537.0
2024-09-24 14:15:00,41.86,41.87,41.84,41.84,31561.0,40.391,40.4007,40.3717,40.3717,31561.0
2024-09-24 14:20:00,41.85,41.85,41.81,41.84,34088.0,40.3814,40.3814,40.3428,40.3717,34088.0
2024-09-24 14:25:00,41.84,41.85,41.8,41.82,27943.0,40.3717,40.3814,40.3331,40.3524,27943.0
2024-09-24 14:30:00,41.82,41.85,41.76,41.83,32872.0,40.3524,40.3814,40.2945,40.3621,32872.0
2024-09-24 14:35:00,41.83,41.9,41.83,41.9,16481.0,40.3621,40.4296,40.3621,40.4296,16481.0
2024-09-24 14:40:00,41.91,41.97,41.87,41.97,84571.0,40.4393,40.4972,40.4007,40.4972,84571.0
2024-09-24 14:45:00,41.97,41.97,41.95,41.97,23751.0,40.4972,40.4972,40.4779,40.4972,23751.0
2024-09-24 14:50:00,41.97,41.97,41.86,41.87,78913.0,40.4972,40.4972,40.391,40.4007,78913.0
2024-09-24 14:55:00,41.87,41.88,41.83,41.84,38202.0,40.4007,40.4103,40.3621,40.3717,38202.0
2024-09-24 15:00:00,41.84,41.88,41.83,41.88,33330.0,40.3717,40.4103,40.3621,40.4103,33330.0
2024-09-24 15:05:00,41.88,41.9,41.85,41.87,46956.0,40.4103,40.4296,40.3814,40.4007,46956.0
2024-09-24 15:10:00,41.87,41.88,41.85,41.87,17696.0,40.4007,40.4103,40.3814,40.4007,17696.0
2024-09-24 15:15:00,41.87,41.88,41.85,41.86,32621.0,40.4007,40.4103,40.3814,40.391,32621.0
2024-09-24 15:20:00,41.86,41.9,41.85,41.9,33720.0,40.391,40.4296,40.3814,40.4296,33720.0
2024-09-24 15:25:00,41.9,42.0,41.89,41.98,106637.0,40.4296,40.5261,40.42,40.5068,106637.0
2024-09-24 15:30:00,41.98,42.05,41.97,42.01,38229.0,40.5068,40.5744,40.4972,40.5358,38229.0
2024-09-24 15:35:00,42.01,42.02,41.96,41.98,28338.0,40.5358,40.5454,40.4875,40.5068,28338.0
2024-09-24 15:40:00,41.98,41.98,41.89,41.91,60910.0,40.5068,40.5068,40.42,40.4393,60910.0
2024-09-24 15:45:00,41.91,41.95,41.9,41.95,44551.0,40.4393,40.4779,40.4296,40.4779,44551.0
2024-09-24 15:50:00,41.94,41.98,41.92,41.94,129769.0,40.4682,40.5068,40.4489,40.4682,129769.0
2024-09-24 15:55:00,41.94,42.0,41.89,41.99,463216.0,40.4682,40.5261,40.42,40.5165,463216.0
2024-09-25 09:30:00,41.87,42.02,41.79,41.8,131140.0,40.4007,40.5454,40.3235,40.3331,131140.0
2024-09-25 09:35:00,41.79,41.8,41.68,41.77,23479.0,40.3235,40.3331,40.2173,40.3042,23479.0
2024-09-25 09:40:00,41.78,41.86,41.75,41.8,27520.0,40.3138,40.391,40.2849,40.3331,27520.0
2024-09-25 09:45:00,41.8,41.83,41.6,41.64,54686.0,40.3331,40.3621,40.1402,40.1787,54686.0
2024-09-25 09:50:00,41.64,41.69,41.58,41.63,53955.0,40.1787,40.227,40.1209,40.1691,53955.0
2024-09-25 09:55:00,41.64,41.66,41.55,41.56,21681.0,40.1787,40.198,40.0919,40.1016,21681.0
2024-09-25 10:00:00,41.58,41.67,41.56,41.66,32798.0,40.1209,40.2077,40.1016,40.198,32798.0
2024-09-25 10:05:00,41.66,41.7,41.61,41.66,30034.0,40.198,40.2366,40.1498,40.198,30034.0
2024-09-25 10:10:00,41.67,41.73,41.55,41.57,50411.0,40.2077,40.2656,40.0919,40.1112,50411.0
2024-09-25 10:15:00,41.57,41.62,41.5,41.5,47389.0,40.1112,40.1594,40.0437,40.0437,47389.0
2024-09-25 10:20:00,41.51,41.6,41.48,41.57,82929.0,40.0533,40.1402,40.0244,40.1112,82929.0
2024-09-25 10:25:00,41.58,41.59,41.5,41.53,27712.0,40.1209,40.1305,40.0437,40.0726,27712.0
2024-09-25 10:30:00,41.52,41.53,41.48,41.49,29740.0,40.063,40.0726,40.0244,40.034,29740.0
2024-09-25 10:35:00,41.48,41.56,41.44,41.55,34380.0,40.0244,40.1016,39.9858,40.0919,34380.0
2024-09-25 10:40:00,41.55,41.61,41.54,41.58,78247.0,40.0919,40.1498,40.0823,40.1209,78247.0
2024-09-25 10:45:00,41.59,41.63,41.56,41.62,23510.0,40.1305,40.1691,40.1016,40.1594,23510.0
2024-09-25 10:50:00,41.62,41.72,41.61,41.67,19724.0,40.1594,40.2559,40.1498,40.2077,19724.0
2024-09-25 10:55:00,41.69,41.72,41.66,41.66,14967.0,40.227,40.2559,40.198,40.198,14967.0
2024-09-25 11:00:00,41.66,41.69,41.65,41.66,15947.0,40.198,40.227,40.1884,40.198,15947.0
2024-09-25 11:05:00,41.68,41.68,41.59,41.62,28974.0,40.2173,40.2173,40.1305,40.1594,28974.0
2024-09-25 11:10:00,41.62,41.62,41.55,41.59,33503.0,40.1594,40.1594,40.0919,40.1305,33503.0
2024-09-25 11:15:00,41.6,41.63,41.57,41.63,28783.0,40.1402,40.1691,40.1112,40.1691,28783.0
2024-09-25 11:20:00,41.63,41.69,41.62,41.66,18822.0,40.1691,40.227,40.1594,40.198,18822.0
2024-09-25 11:25:00,41.66,41.69,41.65,41.68,14559.0,40.198,40.227,40.1884,40.2173,14559.0
2024-09-25 11:30:00,41.68,41.7,41.63,41.63,18008.0,40.2173,40.2366,40.1691,40.1691,18008.0
2024-09-25 11:35:00,41.63,41.67,41.62,41.64,12256.0,40.1691,40.2077,40.1594,40.1787,12256.0
2024-09-25 11:40:00,41.64,41.68,41.63,41.66,18555.0,40.1787,40.2173,40.1691,40.198,18555.0
2024-09-25 11:45:00,41.65,41.66,41.6,41.6,19413.0,40.1884,40.198,40.1402,40.1402,19413.0
2024-09-25 11:50:00,41.61,41.64,41.6,41.64,57034.0,40.1498,40.1787,40.1402,40.1787,57034.0
2024-09-25 11:55:00,41.64,41.65,41.6,41.62,43122.0,40.1787,40.1884,40.1402,40.1594,43122.0
2024-09-25 12:00:00,41.62,41.67,41.61,41.66,56509.0,40.1594,40.2077,40.1498,40.198,56509.0
2024-09-25 12:05:00,41.66,41.68,41.63,41.66,17854.0,40.198,40.2173,40.1691,40.198,17854.0
2024-09-25 12:10:00,41.67,41.72,41.65,41.66,42964.0,40.2077,40.2559,40.1884,40.198,42964.0
2024-09-25 12:15:00,41.66,41.73,41.65,41.72,19702.0,40.198,40.2656,40.1884,40.2559,19702.0
2024-09-25 12:20:00,41.71,41.73,41.7,41.71,17004.0,40.2463,40.2656,40.2366,40.2463,17004.0
2024-09-25 12:25:00,41.7,41.7,41.67,41.69,10645.0,40.2366,40.2366,40.2077,40.227,10645.0
2024-09-25 12:30:00,41.69,41.7,41.64,41.68,14900.0,40.227,40.2366,40.1787,40.2173,14900.0
2024-09-25 12:35:00,41.68,41.68,41.64,41.65,17645.0,40.2173,40.2173,40.1787,40.1884,17645.0
2024-09-25 12:40:00,41.66,41.68,41.62,41.64,14252.0,40.198,40.2173,40.1594,40.1787,14252.0
2024-09-25 12:45:00,41.65,41.65,41.62,41.64,8198.0,40.1884,40.1884,40.1594,40.1787,8198.0
2024-09-25 12:50:00,41.64,41.67,41.63,41.64,6812.0,40.1787,40.2077,40.1691,40.1787,6812.0
2024-09-25 12:55:00,41.65,41.65,41.58,41.59,36358.0,40.1884,40.1884,40.1209,40.1305,36358.0
2024-09-25 13:00:00,41.59,41.63,41.54,41.62,29444.0,40.1305,40.1691,40.0823,40.1594,29444.0
2024-09-25 13:05:00,41.62,41.65,41.59,41.61,14160.0,40.1594,40.1884,40.1305,40.1498,14160.0
2024-09-25 13:10:00,41.6,41.63,41.59,41.63,11223.0,40.1402,40.1691,40.1305,40.1691,11223.0
2024-09-25 13:15:00,41.62,41.66,41.6,41.61,18084.0,40.1594,40.198,40.1402,40.1498,18084.0
2024-09-25 13:20:00,41.61,41.61,41.56,41.57,31429.0,40.1498,40.1498,40.1016,40.1112,31429.0
2024-09-25 13:25:00,41.57,41.58,41.54,41.58,20046.0,40.1112,40.1209,40.0823,40.1209,20046.0
2024-09-25 13:30:00,41.57,41.59,41.54,41.55,22587.0,40.1112,40.1305,40.0823,40.0919,22587.0
2024-09-25 13:35:00,41.55,41.55,41.51,41.53,25267.0,40.0919,40.0919,40.0533,40.0726,25267.0
2024-09-25 13:40:00,41.53,41.54,41.48,41.54,30971.0,40.0726,40.0823,40.0244,40.0823,30971.0
2024-09-25 13:45:00,41.54,41.54,41.49,41.52,30265.0,40.0823,40.0823,40.034,40.063,30265.0
2024-09-25 13:50:00,41.52,41.63,41.51,41.63,25760.0,40.063,40.1691,40.0533,40.1691,25760.0
2024-09-25 13:55:00,41.63,41.65,41.61,41.63,13074.0,40.1691,40.1884,40.1498,40.1691,13074.0
2024-09-25 14:00:00,41.62,41.64,41.59,41.61,19665.0,40.1594,40.1787,40.1305,40.1498,19665.0
2024-09-25 14:05:00,41.6,41.62,41.57,41.59,27678.0,40.1402,40.1594,40.1112,40.1305,27678.0
2024-09-25 14:10:00,41.59,41.64,41.58,41.62,19188.0,40.1305,40.1787,40.1209,40.1594,19188.0
2024-09-25 14:15:00,41.62,41.63,41.59,41.61,23709.0,40.1594,40.1691,40.1305,40.1498,23709.0
2024-09-25 14:20:00,41.62,41.74,41.6,41.73,128219.0,40.1594,40.2752,40.1402,40.2656,128219.0
2024-09-25 14:25:00,41.73,41.74,41.68,41.74,42424.0,40.2656,40.2752,40.2173,40.2752,42424.0
2024-09-25 14:30:00,41.74,41.76,41.7,41.72,33102.0,40.2752,40.2945,40.2366,40.2559,33102.0
2024-09-25 14:35:00,41.72,41.82,41.72,41.77,50069.0,40.2559,40.3524,40.2559,40.3042,50069.0
2024-09-25 14:40:00,41.77,41.78,41.73,41.75,15192.0,40.3042,40.3138,40.2656,40.2849,15192.0
2024-09-25 14:45:00,41.74,41.75,41.71,41.73,67680.0,40.2752,40.2849,40.2463,40.2656,67680.0
2024-09-25 14:50:00,41.73,41.76,41.72,41.75,19835.0,40.2656,40.2945,40.2559,40.2849,19835.0
2024-09-25 14:55:00,41.76,41.76,41.7,41.75,53767.0,40.2945,40.2945,40.2366,40.2849,53767.0
2024-09-25 15:00:00,41.75,41.75,41.68,41.7,143577.0,40.2849,40.2849,40.2173,40.2366,143577.0
2024-09-25 15:05:00,41.69,41.71,41.67,41.68,41519.0,40.227,40.2463,40.2077,40.2173,41519.0
2024-09-25 15:10:00,41.69,41.72,41.68,41.69,96934.0,40.227,40.2559,40.2173,40.227,96934.0
2024-09-25 15:15:00,41.69,41.76,41.68,41.7,101482.0,40.227,40.2945,40.2173,40.2366,101482.0
2024-09-25 15:20:00,41.71,41.71,41.67,41.69,31074.0,40.2463,40.2463,40.2077,40.227,31074.0
2024-09-25 15:25:00,41.69,41.79,41.67,41.78,101209.0,40.227,40.3235,40.2077,40.3138,101209.0
2024-09-25 15:30:00,41.77,41.78,41.72,41.77,105367.0,40.3042,40.3138,40.2559,40.3042,105367.0
2024-09-25 15:35:00,41.77,41.77,41.69,41.71,68355.0,40.3042,40.3042,40.227,40.2463,68355.0
2024-09-25 15:40:00,41.71,41.73,41.64,41.72,93651.0,40.2463,40.2656,40.1787,40.2559,93651.0
2024-09-25 15:45:00,41.72,41.75,41.69,41.75,98842.0,40.2559,40.2849,40.227,40.2849,98842.0
2024-09-25 15:50:00,41.75,41.79,41.69,41.71,190962.0,40.2849,40.3235,40.227,40.2463,190962.0
2024-09-25 15:55:00,41.71,41.76,41.7,41.75,418441.0,40.2463,40.2945,40.2366,40.2849,418441.0
2024-09-26 09:30:00,42.23,42.23,41.75,41.91,111154.0,40.748,40.748,40.2849,40.4393,111154.0
2024-09-26 09:35:00,41.92,42.05,41.85,41.96,34552.0,40.4489,40.5744,40.3814,40.4875,34552.0
2024-09-26 09:40:00,41.96,42.16,41.91,42.16,115437.0,40.4875,40.6805,40.4393,40.6805,115437.0
2024-09-26 09:45:00,42.16,42.25,42.14,42.18,65974.0,40.6805,40.7673,40.6612,40.6998,65974.0
2024-09-26 09:50:00,42.16,42.17,42.03,42.06,42825.0,40.6805,40.6901,40.5551,40.584,42825.0
2024-09-26 09:55:00,42.07,42.16,42.05,42.14,30024.0,40.5937,40.6805,40.5744,40.6612,30024.0
2024-09-26 10:00:00,42.14,42.35,42.13,42.23,93756.0,40.6612,40.8638,40.6516,40.748,93756.0
2024-09-26 10:05:00,42.2,42.24,42.15,42.16,52072.0,40.7191,40.7577,40.6709,40.6805,52072.0
2024-09-26 10:10:00,42.16,42.24,42.15,42.23,28708.0,40.6805,40.7577,40.6709,40.748,28708.0
2024-09-26 10:15:00,42.23,42.24,42.17,42.2,38051.0,40.748,40.7577,40.6901,40.7191,38051.0
2024-09-26 10:20:00,42.21,42.21,42.03,42.04,45605.0,40.7287,40.7287,40.5551,40.5647,45605.0
2024-09-26 10:25:00,42.04,42.22,41.96,42.22,82311.0,40.5647,40.7384,40.4875,40.7384,82311.0
2024-09-26 10:30:00,42.23,42.45,42.23,42.44,79156.0,40.748,40.9603,40.748,40.9507,79156.0
2024-09-26 10:35:00,42.41,42.44,42.33,42.43,25866.0,40.9217,40.9507,40.8445,40.941,25866.0
2024-09-26 10:40:00,42.41,42.42,42.29,42.35,26288.0,40.9217,40.9314,40.8059,40.8638,26288.0
2024-09-26 10:45:00,42.35,42.44,42.35,42.4,40710.0,40.8638,40.9507,40.8638,40.9121,40710.0
2024-09-26 10:50:00,42.41,42.43,42.36,42.41,29492.0,40.9217,40.941,40.8735,40.9217,29492.0
2024-09-26 10:55:00,42.4,42.4,42.33,42.36,25608.0,40.9121,40.9121,40.8445,40.8735,25608.0
2024-09-26 11:00:00,42.35,42.35,42.25,42.26,42109.0,40.8638,40.8638,40.7673,40.777,42109.0
2024-09-26 11:05:00,42.26,42.29,42.23,42.27,47824.0,40.777,40.8059,40.748,40.7866,47824.0
2024-09-26 11:10:00,42.27,42.32,42.26,42.3,45786.0,40.7866,40.8349,40.777,40.8156,45786.0
2024-09-26 11:15:00,42.29,42.41,42.28,42.38,67581.0,40.8059,40.9217,40.7963,40.8928,67581.0
2024-09-26 11:20:00,42.37,42.42,42.35,42.4,88315.0,40.8831,40.9314,40.8638,40.9121,88315.0
2024-09-26 11:25:00,42.4,42.4,42.31,42.32,30028.0,40.9121,40.9121,40.8252,40.8349,30028.0
2024-09-26 11:30:00,42.31,42.33,42.3,42.32,24355.0,40.8252,40.8445,40.8156,40.8349,24355.0
2024-09-26 11:35:00,42.31,42.34,42.29,42.33,26972.0,40.8252,40.8542,40.8059,40.8445,26972.0
2024-09-26 11:40:00,42.33,42.36,42.31,42.34,38429.0,40.8445,40.8735,40.8252,40.8542,38429.0
2024-09-26 11:45:00,42.34,42.35,42.31,42.33,25109.0,40.8542,40.8638,40.8252,40.8445,25109.0
2024-09-26 11:50:00,42.33,42.43,42.3,42.42,25519.0,40.8445,40.941,40.8156,40.9314,25519.0
2024-09-26 11:55:00,42.43,42.44,42.36,42.37,22988.0,40.941,40.9507,40.8735,40.8831,22988.0
2024-09-26 12:00:00,42.37,42.39,42.36,42.38,34099.0,40.8831,40.9024,40.8735,40.8928,34099.0
2024-09-26 12:05:00,42.37,42.37,42.32,42.33,28352.0,40.8831,40.8831,40.8349,40.8445,28352.0
2024-09-26 12:10:00,42.33,42.36,42.29,42.31,133692.0,40.8445,40.8735,40.8059,40.8252,133692.0
2024-09-26 12:15:00,42.32,42.33,42.28,42.3,19059.0,40.8349,40.8445,40.7963,40.8156,19059.0
2024-09-26 12:20:00,42.3,42.36,42.28,42.29,23789.0,40.8156,40.8735,40.7963,40.8059,23789.0
2024-09-26 12:25:00,42.29,42.32,42.24,42.25,24883.0,40.8059,40.8349,40.7577,40.7673,24883.0
2024-09-26 12:30:00,42.25,42.3,42.22,42.3,23226.0,40.7673,40.8156,40.7384,40.8156,23226.0
2024-09-26 12:35:00,42.3,42.31,42.25,42.29,46829.0,40.8156,40.8252,40.7673,40.8059,46829.0
2024-09-26 12:40:00,42.29,42.3,42.27,42.29,34738.0,40.8059,40.8156,40.7866,40.8059,34738.0
2024-09-26 12:45:00,42.3,42.36,42.28,42.34,59868.0,40.8156,40.8735,40.7963,40.8542,59868.0
2024-09-26 12:50:00,42.34,42.38,42.34,42.36,46235.0,40.8542,40.8928,40.8542,40.8735,46235.0
2024-09-26 12:55:00,42.35,42.37,42.34,42.36,25613.0,40.8638,40.8831,40.8542,40.8735,25613.0
2024-09-26 13:00:00,42.36,42.4,42.33,42.36,27258.0,40.8735,40.9121,40.8445,40.8735,27258.0
2024-09-26 13:05:00,42.36,42.38,42.33,42.35,52424.0,40.8735,40.8928,40.8445,40.8638,52424.0
2024-09-26 13:10:00,42.36,42.37,42.33,42.36,33991.0,40.8735,40.8831,40.8445,40.8735,33991.0
2024-09-26 13:15:00,42.35,42.36,42.25,42.27,25263.0,40.8638,40.8735,40.7673,40.7866,25263.0
2024-09-26 13:20:00,42.27,42.33,42.27,42.3,21198.0,40.7866,40.8445,40.7866,40.8156,21198.0
2024-09-26 13:25:00,42.31,42.41,42.31,42.41,41739.0,40.8252,40.9217,40.8252,40.9217,41739.0
2024-09-26 13:30:00,42.41,42.43,42.38,42.39,22228.0,40.9217,40.941,40.8928,40.9024,22228.0
2024-09-26 13:35:00,42.38,42.42,42.37,42.41,32775.0,40.8928,40.9314,40.8831,40.9217,32775.0
2024-09-26 13:40:00,42.41,42.46,42.38,42.46,52152.0,40.9217,40.97,40.8928,40.97,52152.0
2024-09-26 13:45:00,42.46,42.49,42.46,42.48,26410.0,40.97,40.9989,40.97,40.9893,26410.0
2024-09-26 13:50:00,42.48,42.49,42.43,42.45,47957.0,40.9893,40.9989,40.941,40.9603,47957.0
2024-09-26 13:55:00,42.45,42.46,42.43,42.45,40036.0,40.9603,40.97,40.941,40.9603,40036.0
2024-09-26 14:00:00,42.45,42.49,42.44,42.45,92145.0,40.9603,40.9989,40.9507,40.9603,92145.0
2024-09-26 14:05:00,42.45,42.47,42.44,42.46,82204.0,40.9603,40.9796,40.9507,40.97,82204.0
2024-09-26 14:10:00,42.45,42.46,42.36,42.37,57299.0,40.9603,40.97,40.8735,40.8831,57299.0
2024-09-26 14:15:00,42.37,42.42,42.37,42.41,30621.0,40.8831,40.9314,40.8831,40.9217,30621.0
2024-09-26 14:20:00,42.42,42.47,42.38,42.39,33833.0,40.9314,40.9796,40.8928,40.9024,33833.0
2024-09-26 14:25:00,42.39,42.41,42.38,42.39,14265.0,40.9024,40.9217,40.8928,40.9024,14265.0
2024-09-26 14:30:00,42.39,42.4,42.35,42.37,16044.0,40.9024,40.9121,40.8638,40.8831,16044.0
2024-09-26 14:35:00,42.36,42.37,42.35,42.36,9603.0,40.8735,40.8831,40.8638,40.8735,9603.0
2024-09-26 14:40:00,42.35,42.35,42.31,42.33,11527.0,40.8638,40.8638,40.8252,40.8445,11527.0
2024-09-26 14:45:00,42.33,42.33,42.3,42.32,21598.0,40.8445,40.8445,40.8156,40.8349,21598.0
2024-09-26 14:50:00,42.31,42.32,42.27,42.3,59909.0,40.8252,40.8349,40.7866,40.8156,59909.0
2024-09-26 14:55:00,42.3,42.33,42.29,42.33,24146.0,40.8156,40.8445,40.8059,40.8445,24146.0
2024-09-26 15:00:00,42.33,42.38,42.32,42.37,30339.0,40.8445,40.8928,40.8349,40.8831,30339.0
2024-09-26 15:05:00,42.37,42.37,42.3,42.3,16988.0,40.8831,40.8831,40.8156,40.8156,16988.0
2024-09-26 15:10:00,42.3,42.35,42.3,42.35,25996.0,40.8156,40.8638,40.8156,40.8638,25996.0
2024-09-26 15:15:00,42.34,42.37,42.32,42.36,68384.0,40.8542,40.8831,40.8349,40.8735,68384.0
2024-09-26 15:20:00,42.36,42.38,42.33,42.36,52771.0,40.8735,40.8928,40.8445,40.8735,52771.0
2024-09-26 15:25:00,42.36,42.37,42.33,42.36,115331.0,40.8735,40.8831,40.8445,40.8735,115331.0
2024-09-26 15:30:00,42.36,42.36,42.3,42.32,136648.0,40.8735,40.8735,40.8156,40.8349,136648.0
2024-09-26 15:35:00,42.31,42.34,42.3,42.3,64523.0,40.8252,40.8542,40.8156,40.8156,64523.0
2024-09-26 15:40:00,42.3,42.31,42.22,42.24,96528.0,40.8156,40.8252,40.7384,40.7577,96528.0
2024-09-26 15:45:00,42.24,42.25,42.21,42.23,82190.0,40.7577,40.7673,40.7287,40.748,82190.0
2024-09-26 15:50:00,42.23,42.29,42.23,42.28,169579.0,40.748,40.8059,40.748,40.7963,169579.0
2024-09-26 15:55:00,42.29,42.38,42.28,42.32,328645.0,40.8059,40.8928,40.7963,40.8349,328645.0
2024-09-27 09:30:00,42.5,42.6,42.33,42.48,210637.0,41.0086,41.1051,40.8445,40.9893,210637.0
2024-09-27 09:35:00,42.47,42.52,42.32,42.34,92708.0,40.9796,41.0279,40.8349,40.8542,92708.0
2024-09-27 09:40:00,42.37,42.4,42.28,42.31,17331.0,40.8831,40.9121,40.7963,40.8252,17331.0
2024-09-27 09:45:00,42.3,42.3,42.18,42.21,16863.0,40.8156,40.8156,40.6998,40.7287,16863.0
2024-09-27 09:50:00,42.18,42.18,42.08,42.14,16571.0,40.6998,40.6998,40.6033,40.6612,16571.0
2024-09-27 09:55:00,42.14,42.19,42.06,42.16,17421.0,40.6612,40.7094,40.584,40.6805,17421.0
2024-09-27 10:00:00,42.15,42.21,42.0,42.04,116917.0,40.6709,40.7287,40.5261,40.5647,116917.0
2024-09-27 10:05:00,42.05,42.12,42.01,42.06,149468.0,40.5744,40.6419,40.5358,40.584,149468.0
2024-09-27 10:10:00,42.05,42.22,42.03,42.2,96455.0,40.5744,40.7384,40.5551,40.7191,96455.0
2024-09-27 10:15:00,42.2,42.4,42.19,42.4,159918.0,40.7191,40.9121,40.7094,40.9121,159918.0
2024-09-27 10:20:00,42.4,42.53,42.38,42.52,131878.0,40.9121,41.0375,40.8928,41.0279,131878.0
2024-09-27 10:25:00,42.52,42.63,42.52,42.58,142712.0,41.0279,41.134,41.0279,41.0858,142712.0
2024-09-27 10:30:00,42.61,42.64,42.58,42.59,41726.0,41.1147,41.1437,41.0858,41.0954,41726.0
2024-09-27 10:35:00,42.59,42.7,42.56,42.7,56145.0,41.0954,41.2015,41.0665,41.2015,56145.0
2024-09-27 10:40:00,42.69,42.7,42.63,42.66,31441.0,41.1919,41.2015,41.134,41.163,31441.0
2024-09-27 10:45:00,42.65,42.67,42.61,42.67,40868.0,41.1533,41.1726,41.1147,41.1726,40868.0
2024-09-27 10:50:00,42.67,42.68,42.63,42.66,25915.0,41.1726,41.1823,41.134,41.163,25915.0
2024-09-27 10:55:00,42.66,42.72,42.66,42.68,31920.0,41.163,41.2208,41.163,41.1823,31920.0
2024-09-27 11:00:00,42.68,42.75,42.66,42.71,22641.0,41.1823,41.2498,41.163,41.2112,22641.0
2024-09-27 11:05:00,42.71,42.75,42.66,42.72,89556.0,41.2112,41.2498,41.163,41.2208,89556.0
2024-09-27 11:10:00,42.72,42.73,42.69,42.7,114780.0,41.2208,41.2305,41.1919,41.2015,114780.0
2024-09-27 11:15:00,42.71,42.71,42.63,42.64,43808.0,41.2112,41.2112,41.134,41.1437,43808.0
2024-09-27 11:20:00,42.65,42.66,42.62,42.65,16152.0,41.1533,41.163,41.1244,41.1533,16152.0
2024-09-27 11:25:00,42.65,42.68,42.63,42.66,38342.0,41.1533,41.1823,41.134,41.163,38342.0
2024-09-27 11:30:00,42.65,42.69,42.64,42.68,18967.0,41.1533,41.1919,41.1437,41.1823,18967.0
2024-09-27 11:35:00,42.67,42.69,42.62,42.63,21312.0,41.1726,41.1919,41.1244,41.134,21312.0
2024-09-27 11:40:00,42.64,42.66,42.58,42.6,18238.0,41.1437,41.163,41.0858,41.1051,18238.0
2024-09-27 11:45:00,42.61,42.61,42.58,42.59,16448.0,41.1147,41.1147,41.0858,41.0954,16448.0
2024-09-27 11:50:00,42.58,42.61,42.55,42.61,22056.0,41.0858,41.1147,41.0568,41.1147,22056.0
2024-09-27 11:55:00,42.61,42.62,42.57,42.57,24191.0,41.1147,41.1244,41.0761,41.0761,24191.0
2024-09-27 12:00:00,42.57,42.58,42.52,42.54,18049.0,41.0761,41.0858,41.0279,41.0472,18049.0
2024-09-27 12:05:00,42.54,42.57,42.54,42.55,21310.0,41.0472,41.0761,41.0472,41.0568,21310.0
2024-09-27 12:10:00,42.54,42.56,42.53,42.55,15585.0,41.0472,41.0665,41.0375,41.0568,15585.0
2024-09-27 12:15:00,42.55,42.6,42.54,42.54,15086.0,41.0568,41.1051,41.0472,41.0472,15086.0
2024-09-27 12:20:00,42.55,42.58,42.53,42.55,14926.0,41.0568,41.0858,41.0375,41.0568,14926.0
2024-09-27 12:25:00,42.55,42.59,42.54,42.57,14278.0,41.0568,41.0954,41.0472,41.0761,14278.0
2024-09-27 12:30:00,42.56,42.58,42.52,42.53,16050.0,41.0665,41.0858,41.0279,41.0375,16050.0
2024-09-27 12:35:00,42.52,42.55,42.51,42.52,12826.0,41.0279,41.0568,41.0182,41.0279,12826.0
2024-09-27 12:40:00,42.53,42.53,42.51,42.51,12170.0,41.0375,41.0375,41.0182,41.0182,12170.0
2024-09-27 12:45:00,42.52,42.52,42.5,42.51,12901.0,41.0279,41.0279,41.0086,41.0182,12901.0
2024-09-27 12:50:00,42.51,42.58,42.5,42.58,18375.0,41.0182,41.0858,41.0086,41.0858,18375.0
2024-09-27 12:55:00,42.58,42.59,42.56,42.58,15642.0,41.0858,41.0954,41.0665,41.0858,15642.0
2024-09-27 13:00:00,42.58,42.62,42.57,42.6,22239.0,41.0858,41.1244,41.0761,41.1051,22239.0
2024-09-27 13:05:00,42.59,42.6,42.54,42.55,87135.0,41.0954,41.1051,41.0472,41.0568,87135.0
2024-09-27 13:10:00,42.55,42.58,42.54,42.58,13915.0,41.0568,41.0858,41.0472,41.0858,13915.0
2024-09-27 13:15:00,42.58,42.58,42.55,42.55,11746.0,41.0858,41.0858,41.0568,41.0568,11746.0
2024-09-27 13:20:00,42.55,42.6,42.55,42.59,17507.0,41.0568,41.1051,41.0568,41.0954,17507.0
2024-09-27 13:25:00,42.59,42.62,42.58,42.61,13687.0,41.0954,41.1244,41.0858,41.1147,13687.0
2024-09-27 13:30:00,42.62,42.65,42.62,42.65,19079.0,41.1244,41.1533,41.1244,41.1533,19079.0
2024-09-27 13:35:00,42.65,42.69,42.64,42.66,21467.0,41.1533,41.1919,41.1437,41.163,21467.0
2024-09-27 13:40:00,42.67,42.68,42.66,42.68,15043.0,41.1726,41.1823,41.163,41.1823,15043.0
2024-09-27 13:45:00,42.67,42.67,42.65,42.66,16877.0,41.1726,41.1726,41.1533,41.163,16877.0
2024-09-27 13:50:00,42.66,42.68,42.65,42.66,23539.0,41.163,41.1823,41.1533,41.163,23539.0
2024-09-27 13:55:00,42.66,42.67,42.63,42.66,31366.0,41.163,41.1726,41.134,41.163,31366.0
2024-09-27 14:00:00,42.65,42.67,42.61,42.61,20507.0,41.1533,41.1726,41.1147,41.1147,20507.0
2024-09-27 14:05:00,42.61,42.62,42.59,42.6,15963.0,41.1147,41.1244,41.0954,41.1051,15963.0
2024-09-27 14:10:00,42.6,42.63,42.58,42.61,19658.0,41.1051,41.134,41.0858,41.1147,19658.0
2024-09-27 14:15:00,42.62,42.64,42.6,42.6,17564.0,41.1244,41.1437,41.1051,41.1051,17564.0
2024-09-27 14:20:00,42.61,42.62,42.59,42.59,30507.0,41.1147,41.1244,41.0954,41.0954,30507.0
2024-09-27 14:25:00,42.59,42.61,42.53,42.55,33523.0,41.0954,41.1147,41.0375,41.0568,33523.0
2024-09-27 14:30:00,42.55,42.56,42.49,42.51,31723.0,41.0568,41.0665,40.9989,41.0182,31723.0
2024-09-27 14:35:00,42.52,42.54,42.47,42.52,27074.0,41.0279,41.0472,40.9796,41.0279,27074.0
2024-09-27 14:40:00,42.52,42.55,42.51,42.53,10269.0,41.0279,41.0568,41.0182,41.0375,10269.0
2024-09-27 14:45:00,42.53,42.62,42.53,42.62,37329.0,41.0375,41.1244,41.0375,41.1244,37329.0
2024-09-27 14:50:00,42.61,42.66,42.6,42.64,37891.0,41.1147,41.163,41.1051,41.1437,37891.0
2024-09-27 14:55:00,42.64,42.67,42.62,42.65,21696.0,41.1437,41.1726,41.1244,41.1533,21696.0
2024-09-27 15:00:00,42.66,42.68,42.65,42.66,20958.0,41.163,41.1823,41.1533,41.163,20958.0
2024-09-27 15:05:00,42.65,42.67,42.61,42.62,14682.0,41.1533,41.1726,41.1147,41.1244,14682.0
2024-09-27 15:10:00,42.63,42.65,42.61,42.62,77523.0,41.134,41.1533,41.1147,41.1244,77523.0
2024-09-27 15:15:00,42.62,42.68,42.61,42.65,50452.0,41.1244,41.1823,41.1147,41.1533,50452.0
2024-09-27 15:20:00,42.65,42.67,42.58,42.59,23829.0,41.1533,41.1726,41.0858,41.0954,23829.0
2024-09-27 15:25:00,42.59,42.62,42.57,42.59,43627.0,41.0954,41.1244,41.0761,41.0954,43627.0
2024-09-27 15:30:00,42.59,42.6,42.56,42.58,39440.0,41.0954,41.1051,41.0665,41.0858,39440.0
2024-09-27 15:35:00,42.58,42.58,42.5,42.5,26532.0,41.0858,41.0858,41.0086,41.0086,26532.0
2024-09-27 15:40:00,42.5,42.5,42.46,42.47,42036.0,41.0086,41.0086,40.97,40.9796,42036.0
2024-09-27 15:45:00,42.47,42.48,42.42,42.44,69696.0,40.9796,40.9893,40.9314,40.9507,69696.0
2024-09-27 15:50:00,42.43,42.51,42.42,42.47,107166.0,40.941,41.0182,40.9314,40.9796,107166.0
2024-09-27 15:55:00,42.46,42.56,42.45,42.52,410881.0,40.97,41.0665,40.9603,41.0279,410881.0
2024-09-30 09:30:00,42.33,42.57,42.3,42.4,83875.0,40.8445,41.0761,40.8156,40.9121,83875.0
2024-09-30 09:35:00,42.39,42.39,42.22,42.27,13614.0,40.9024,40.9024,40.7384,40.7866,13614.0
2024-09-30 09:40:00,42.28,42.3,42.15,42.16,24697.0,40.7963,40.8156,40.6709,40.6805,24697.0
2024-09-30 09:45:00,42.15,42.21,42.09,42.13,24131.0,40.6709,40.7287,40.613,40.6516,24131.0
2024-09-30 09:50:00,42.13,42.17,42.07,42.09,37960.0,40.6516,40.6901,40.5937,40.613,37960.0
2024-09-30 09:55:00,42.11,42.14,42.04,42.13,21019.0,40.6323,40.6612,40.5647,40.6516,21019.0
2024-09-30 10:00:00,42.13,42.38,42.11,42.37,42623.0,40.6516,40.8928,40.6323,40.8831,42623.0
2024-09-30 10:05:00,42.36,42.41,42.34,42.37,31249.0,40.8735,40.9217,40.8542,40.8831,31249.0
2024-09-30 10:10:00,42.38,42.39,42.3,42.38,15451.0,40.8928,40.9024,40.8156,40.8928,15451.0
2024-09-30 10:15:00,42.36,42.39,42.33,42.34,17077.0,40.8735,40.9024,40.8445,40.8542,17077.0
2024-09-30 10:20:00,42.35,42.47,42.34,42.47,19845.0,40.8638,40.9796,40.8542,40.9796,19845.0
2024-09-30 10:25:00,42.48,42.52,42.43,42.47,23423.0,40.9893,41.0279,40.941,40.9796,23423.0
2024-09-30 10:30:00,42.48,42.59,42.48,42.58,23588.0,40.9893,41.0954,40.9893,41.0858,23588.0
2024-09-30 10:35:00,42.57,42.62,42.55,42.62,25591.0,41.0761,41.1244,41.0568,41.1244,25591.0
2024-09-30 10:40:00,42.62,42.7,42.6,42.7,18584.0,41.1244,41.2015,41.1051,41.2015,18584.0
2024-09-30 10:45:00,42.7,42.71,42.65,42.66,16753.0,41.2015,41.2112,41.1533,41.163,16753.0
2024-09-30 10:50:00,42.65,42.67,42.64,42.66,7563.0,41.1533,41.1726,41.1437,41.163,7563.0
2024-09-30 10:55:00,42.66,42.68,42.62,42.62,11238.0,41.163,41.1823,41.1244,41.1244,11238.0
2024-09-30 11:00:00,42.63,42.74,42.63,42.73,21518.0,41.134,41.2401,41.134,41.2305,21518.0
2024-09-30 11:05:00,42.72,42.77,42.71,42.74,12690.0,41.2208,41.2691,41.2112,41.2401,12690.0
2024-09-30 11:10:00,42.75,42.77,42.73,42.76,12166.0,41.2498,41.2691,41.2305,41.2594,12166.0
2024-09-30 11:15:00,42.75,42.75,42.66,42.68,15709.0,41.2498,41.2498,41.163,41.1823,15709.0
2024-09-30 11:20:00,42.69,42.75,42.68,42.7,10758.0,41.1919,41.2498,41.1823,41.2015,10758.0
2024-09-30 11:25:00,42.69,42.7,42.62,42.63,20375.0,41.1919,41.2015,41.1244,41.134,20375.0
2024-09-30 11:30:00,42.63,42.69,42.62,42.66,22388.0,41.134,41.1919,41.1244,41.163,22388.0
2024-09-30 11:35:00,42.66,42.66,42.56,42.58,26062.0,41.163,41.163,41.0665,41.0858,26062.0
2024-09-30 11:40:00,42.58,42.65,42.58,42.63,15823.0,41.0858,41.1533,41.0858,41.134,15823.0
2024-09-30 11:45:00,42.62,42.63,42.57,42.59,11855.0,41.1244,41.134,41.0761,41.0954,11855.0
2024-09-30 11:50:00,42.59,42.59,42.54,42.55,16441.0,41.0954,41.0954,41.0472,41.0568,16441.0
2024-09-30 11:55:00,42.55,42.6,42.55,42.59,21095.0,41.0568,41.1051,41.0568,41.0954,21095.0
2024-09-30 12:00:00,42.59,42.61,42.57,42.59,21397.0,41.0954,41.1147,41.0761,41.0954,21397.0
2024-09-30 12:05:00,42.59,42.62,42.57,42.57,10598.0,41.0954,41.1244,41.0761,41.0761,10598.0
2024-09-30 12:10:00,42.58,42.61,42.57,42.61,13209.0,41.0858,41.1147,41.0761,41.1147,13209.0
2024-09-30 12:15:00,42.61,42.65,42.6,42.63,10203.0,41.1147,41.1533,41.1051,41.134,10203.0
2024-09-30 12:20:00,42.62,42.65,42.62,42.63,10652.0,41.1244,41.1533,41.1244,41.134,10652.0
2024-09-30 12:25:00,42.63,42.67,42.61,42.66,19839.0,41.134,41.1726,41.1147,41.163,19839.0
2024-09-30 12:30:00,42.66,42.66,42.62,42.65,29512.0,41.163,41.163,41.1244,41.1533,29512.0
2024-09-30 12:35:00,42.65,42.68,42.65,42.67,13470.0,41.1533,41.1823,41.1533,41.1726,13470.0
2024-09-30 12:40:00,42.66,42.67,42.62,42.64,15983.0,41.163,41.1726,41.1244,41.1437,15983.0
2024-09-30 12:45:00,42.64,42.67,42.63,42.64,29464.0,41.1437,41.1726,41.134,41.1437,29464.0
2024-09-30 12:50:00,42.64,42.68,42.62,42.68,10144.0,41.1437,41.1823,41.1244,41.1823,10144.0
2024-09-30 12:55:00,42.68,42.71,42.67,42.7,15205.0,41.1823,41.2112,41.1726,41.2015,15205.0
2024-09-30 13:00:00,42.7,42.71,42.67,42.71,12351.0,41.2015,41.2112,41.1726,41.2112,12351.0
2024-09-30 13:05:00,42.7,42.74,42.67,42.73,258735.0,41.2015,41.2401,41.1726,41.2305,258735.0
2024-09-30 13:10:00,42.73,42.75,42.7,42.72,18771.0,41.2305,41.2498,41.2015,41.2208,18771.0
2024-09-30 13:15:00,42.71,42.73,42.69,42.71,12643.0,41.2112,41.2305,41.1919,41.2112,12643.0
2024-09-30 13:20:00,42.7,42.74,42.69,42.7,15234.0,41.2015,41.2401,41.1919,41.2015,15234.0
2024-09-30 13:25:00,42.69,42.72,42.65,42.66,10736.0,41.1919,41.2208,41.1533,41.163,10736.0
2024-09-30 13:30:00,42.65,42.68,42.64,42.68,14543.0,41.1533,41.1823,41.1437,41.1823,14543.0
2024-09-30 13:35:00,42.68,42.7,42.67,42.7,12646.0,41.1823,41.2015,41.1726,41.2015,12646.0
2024-09-30 13:40:00,42.69,42.71,42.67,42.68,14849.0,41.1919,41.2112,41.1726,41.1823,14849.0
2024-09-30 13:45:00,42.68,42.68,42.63,42.63,27508.0,41.1823,41.1823,41.134,41.134,27508.0
2024-09-30 13:50:00,42.63,42.64,42.58,42.59,25237.0,41.134,41.1437,41.0858,41.0954,25237.0
2024-09-30 13:55:00,42.59,42.61,42.5,42.51,36240.0,41.0954,41.1147,41.0086,41.0182,36240.0
2024-09-30 14:00:00,42.5,42.5,42.38,42.42,32277.0,41.0086,41.0086,40.8928,40.9314,32277.0
2024-09-30 14:05:00,42.41,42.42,42.34,42.36,18489.0,40.9217,40.9314,40.8542,40.8735,18489.0
2024-09-30 14:10:00,42.35,42.37,42.28,42.3,23243.0,40.8638,40.8831,40.7963,40.8156,23243.0
2024-09-30 14:15:00,42.29,42.32,42.26,42.27,19021.0,40.8059,40.8349,40.777,40.7866,19021.0
2024-09-30 14:20:00,42.25,42.28,42.13,42.16,40451.0,40.7673,40.7963,40.6516,40.6805,40451.0
2024-09-30 14:25:00,42.17,42.28,42.14,42.25,41351.0,40.6901,40.7963,40.6612,40.7673,41351.0
2024-09-30 14:30:00,42.25,42.29,42.17,42.25,24157.0,40.7673,40.8059,40.6901,40.7673,24157.0
2024-09-30 14:35:00,42.25,42.35,42.25,42.35,33567.0,40.7673,40.8638,40.7673,40.8638,33567.0
2024-09-30 14:40:00,42.36,42.43,42.34,42.43,40659.0,40.8735,40.941,40.8542,40.941,40659.0
2024-09-30 14:45:00,42.43,42.45,42.4,42.41,16849.0,40.941,40.9603,40.9121,40.9217,16849.0
2024-09-30 14:50:00,42.42,42.44,42.37,42.42,27508.0,40.9314,40.9507,40.8831,40.9314,27508.0
2024-09-30 14:55:00,42.41,42.42,42.34,42.37,32663.0,40.9217,40.9314,40.8542,40.8831,32663.0
2024-09-30 15:00:00,42.36,42.38,42.32,42.37,22955.0,40.8735,40.8928,40.8349,40.8831,22955.0
2024-09-30 15:05:00,42.37,42.4,42.36,42.39,20146.0,40.8831,40.9121,40.8735,40.9024,20146.0
2024-09-30 15:10:00,42.39,42.39,42.35,42.38,22130.0,40.9024,40.9024,40.8638,40.8928,22130.0
2024-09-30 15:15:00,42.37,42.44,42.36,42.42,31303.0,40.8831,40.9507,40.8735,40.9314,31303.0
2024-09-30 15:20:00,42.42,42.43,42.39,42.41,21059.0,40.9314,40.941,40.9024,40.9217,21059.0
2024-09-30 15:25:00,42.41,42.44,42.4,42.44,24736.0,40.9217,40.9507,40.9121,40.9507,24736.0
2024-09-30 15:30:00,42.43,42.47,42.42,42.43,35250.0,40.941,40.9796,40.9314,40.941,35250.0
2024-09-30 15:35:00,42.43,42.5,42.42,42.5,21537.0,40.941,41.0086,40.9314,41.0086,21537.0
2024-09-30 15:40:00,42.49,42.53,42.47,42.52,30943.0,40.9989,41.0375,40.9796,41.0279,30943.0
2024-09-30 15:45:00,42.52,42.57,42.48,42.54,45912.0,41.0279,41.0761,40.9893,41.0472,45912.0
2024-09-30 15:50:00,42.56,42.66,42.53,42.65,92411.0,41.0665,41.163,41.0375,41.1533,92411.0
2024-09-30 15:55:00,42.65,42.8,42.64,42.75,449622.0,41.1533,41.298,41.1437,41.2498,449622.0
2024-10-01 09:30:00,42.51,42.58,42.28,42.28,115290.0,41.0182,41.0858,40.7963,40.7963,115290.0
2024-10-01 09:35:00,42.27,42.29,42.11,42.21,16619.0,40.7866,40.8059,40.6323,40.7287,16619.0
2024-10-01 09:40:00,42.21,42.21,41.88,41.91,66108.0,40.7287,40.7287,40.4103,40.4393,66108.0
2024-10-01 09:45:00,41.91,41.91,41.63,41.68,119466.0,40.4393,40.4393,40.1691,40.2173,119466.0
2024-10-01 09:50:00,41.69,41.76,41.61,41.71,67153.0,40.227,40.2945,40.1498,40.2463,67153.0
2024-10-01 09:55:00,41.71,41.72,41.61,41.67,41658.0,40.2463,40.2559,40.1498,40.2077,41658.0
2024-10-01 10:00:00,41.67,41.77,41.57,41.7,116830.0,40.2077,40.3042,40.1112,40.2366,116830.0
2024-10-01 10:05:00,41.69,41.74,41.54,41.57,71352.0,40.227,40.2752,40.0823,40.1112,71352.0
2024-10-01 10:10:00,41.54,41.56,41.41,41.51,78155.0,40.0823,40.1016,39.9568,40.0533,78155.0
2024-10-01 10:15:00,41.52,41.56,41.33,41.35,131743.0,40.063,40.1016,39.8796,39.8989,131743.0
2024-10-01 10:20:00,41.37,41.59,41.36,41.52,102394.0,39.9182,40.1305,39.9086,40.063,102394.0
2024-10-01 10:25:00,41.51,41.53,41.37,41.46,32438.0,40.0533,40.0726,39.9182,40.0051,32438.0
2024-10-01 10:30:00,41.46,41.48,41.39,41.45,58402.0,40.0051,40.0244,39.9375,39.9954,58402.0
2024-10-01 10:35:00,41.45,41.63,41.43,41.62,34249.0,39.9954,40.1691,39.9761,40.1594,34249.0
2024-10-01 10:40:00,41.62,41.68,41.61,41.63,47205.0,40.1594,40.2173,40.1498,40.1691,47205.0
2024-10-01 10:45:00,41.64,41.73,41.63,41.68,50328.0,40.1787,40.2656,40.1691,40.2173,50328.0
2024-10-01 10:50:00,41.68,41.71,41.6,41.61,181117.0,40.2173,40.2463,40.1402,40.1498,181117.0
2024-10-01 10:55:00,41.6,41.7,41.58,41.66,173699.0,40.1402,40.2366,40.1209,40.198,173699.0
2024-10-01 11:00:00,41.66,41.8,41.64,41.74,165608.0,40.198,40.3331,40.1787,40.2752,165608.0
2024-10-01 11:05:00,41.73,41.73,41.56,41.58,32321.0,40.2656,40.2656,40.1016,40.1209,32321.0
2024-10-01 11:10:00,41.59,41.67,41.59,41.64,26481.0,40.1305,40.2077,40.1305,40.1787,26481.0
2024-10-01 11:15:00,41.63,41.77,41.6,41.77,28307.0,40.1691,40.3042,40.1402,40.3042,28307.0
2024-10-01 11:20:00,41.79,41.84,41.77,41.77,29286.0,40.3235,40.3717,40.3042,40.3042,29286.0
2024-10-01 11:25:00,41.79,41.9,41.78,41.89,29671.0,40.3235,40.4296,40.3138,40.42,29671.0
2024-10-01 11:30:00,41.88,42.05,41.88,42.03,41478.0,40.4103,40.5744,40.4103,40.5551,41478.0
2024-10-01 11:35:00,42.02,42.06,41.99,42.06,35687.0,40.5454,40.584,40.5165,40.584,35687.0
2024-10-01 11:40:00,42.06,42.07,42.0,42.02,19964.0,40.584,40.5937,40.5261,40.5454,19964.0
2024-10-01 11:45:00,42.01,42.05,41.97,42.02,33670.0,40.5358,40.5744,40.4972,40.5454,33670.0
2024-10-01 11:50:00,42.03,42.05,41.99,42.01,18523.0,40.5551,40.5744,40.5165,40.5358,18523.0
2024-10-01 11:55:00,42.02,42.03,41.94,41.95,20537.0,40.5454,40.5551,40.4682,40.4779,20537.0
2024-10-01 12:00:00,41.94,41.99,41.9,41.97,39638.0,40.4682,40.5165,40.4296,40.4972,39638.0
2024-10-01 12:05:00,41.97,42.02,41.96,42.01,25968.0,40.4972,40.5454,40.4875,40.5358,25968.0
2024-10-01 12:10:00,42.02,42.07,42.0,42.01,163525.0,40.5454,40.5937,40.5261,40.5358,163525.0
2024-10-01 12:15:00,42.02,42.08,42.01,42.05,58424.0,40.5454,40.6033,40.5358,40.5744,58424.0
2024-10-01 12:20:00,42.05,42.07,42.0,42.01,25676.0,40.5744,40.5937,40.5261,40.5358,25676.0
2024-10-01 12:25:00,42.01,42.06,42.0,42.05,29207.0,40.5358,40.584,40.5261,40.5744,29207.0
2024-10-01 12:30:00,42.05,42.05,41.93,42.01,47917.0,40.5744,40.5744,40.4586,40.5358,47917.0
2024-10-01 12:35:00,42.01,42.04,41.96,41.99,17142.0,40.5358,40.5647,40.4875,40.5165,17142.0
2024-10-01 12:40:00,42.0,42.02,41.89,41.91,33051.0,40.5261,40.5454,40.42,40.4393,33051.0
2024-10-01 12:45:00,41.93,41.93,41.81,41.83,47064.0,40.4586,40.4586,40.3428,40.3621,47064.0
2024-10-01 12:50:00,41.84,42.01,41.83,41.96,32955.0,40.3717,40.5358,40.3621,40.4875,32955.0
2024-10-01 12:55:00,41.96,42.0,41.89,41.94,26452.0,40.4875,40.5261,40.42,40.4682,26452.0
2024-10-01 13:00:00,41.91,41.94,41.82,41.83,20719.0,40.4393,40.4682,40.3524,40.3621,20719.0
2024-10-01 13:05:00,41.82,41.83,41.75,41.77,57133.0,40.3524,40.3621,40.2849,40.3042,57133.0
2024-10-01 13:10:00,41.77,41.83,41.73,41.79,32319.0,40.3042,40.3621,40.2656,40.3235,32319.0
2024-10-01 13:15:00,41.78,41.78,41.74,41.76,20440.0,40.3138,40.3138,40.2752,40.2945,20440.0
2024-10-01 13:20:00,41.77,41.79,41.67,41.71,34549.0,40.3042,40.3235,40.2077,40.2463,34549.0
2024-10-01 13:25:00,41.7,41.73,41.66,41.71,26288.0,40.2366,40.2656,40.198,40.2463,26288.0
2024-10-01 13:30:00,41.7,41.83,41.69,41.83,40948.0,40.2366,40.3621,40.227,40.3621,40948.0
2024-10-01 13:35:00,41.82,41.84,41.77,41.82,24524.0,40.3524,40.3717,40.3042,40.3524,24524.0
2024-10-01 13:40:00,41.83,41.88,41.75,41.87,28060.0,40.3621,40.4103,40.2849,40.4007,28060.0
2024-10-01 13:45:00,41.88,41.9,41.85,41.87,21984.0,40.4103,40.4296,40.3814,40.4007,21984.0
2024-10-01 13:50:00,41.87,41.93,41.86,41.91,43439.0,40.4007,40.4586,40.391,40.4393,43439.0
2024-10-01 13:55:00,41.91,42.01,41.91,42.01,23328.0,40.4393,40.5358,40.4393,40.5358,23328.0
2024-10-01 14:00:00,42.01,42.07,42.0,42.03,50584.0,40.5358,40.5937,40.5261,40.5551,50584.0
2024-10-01 14:05:00,42.02,42.07,42.01,42.05,28282.0,40.5454,40.5937,40.5358,40.5744,28282.0
2024-10-01 14:10:00,42.05,42.09,42.04,42.09,16626.0,40.5744,40.613,40.5647,40.613,16626.0
2024-10-01 14:15:00,42.08,42.12,42.05,42.06,34411.0,40.6033,40.6419,40.5744,40.584,34411.0
2024-10-01 14:20:00,42.06,42.07,42.01,42.02,37956.0,40.584,40.5937,40.5358,40.5454,37956.0
2024-10-01 14:25:00,42.02,42.07,42.0,42.06,29703.0,40.5454,40.5937,40.5261,40.584,29703.0
2024-10-01 14:30:00,42.07,42.12,42.06,42.09,29532.0,40.5937,40.6419,40.584,40.613,29532.0
2024-10-01 14:35:00,42.08,42.12,42.05,42.08,27377.0,40.6033,40.6419,40.5744,40.6033,27377.0
2024-10-01 14:40:00,42.09,42.11,42.05,42.1,34021.0,40.613,40.6323,40.5744,40.6226,34021.0
2024-10-01 14:45:00,42.1,42.15,42.09,42.12,33310.0,40.6226,40.6709,40.613,40.6419,33310.0
2024-10-01 14:50:00,42.13,42.14,42.05,42.08,46869.0,40.6516,40.6612,40.5744,40.6033,46869.0
2024-10-01 14:55:00,42.09,42.13,42.07,42.12,44824.0,40.613,40.6516,40.5937,40.6419,44824.0
2024-10-01 15:00:00,42.11,42.12,42.05,42.08,34611.0,40.6323,40.6419,40.5744,40.6033,34611.0
2024-10-01 15:05:00,42.08,42.1,42.04,42.06,30788.0,40.6033,40.6226,40.5647,40.584,30788.0
2024-10-01 15:10:00,42.07,42.07,42.03,42.05,57386.0,40.5937,40.5937,40.5551,40.5744,57386.0
2024-10-01 15:15:00,42.05,42.06,42.01,42.04,40049.0,40.5744,40.584,40.5358,40.5647,40049.0
2024-10-01 15:20:00,42.04,42.07,42.01,42.04,45616.0,40.5647,40.5937,40.5358,40.5647,45616.0
2024-10-01 15:25:00,42.05,42.1,42.03,42.04,44065.0,40.5744,40.6226,40.5551,40.5647,44065.0
2024-10-01 15:30:00,42.04,42.04,41.86,41.87,69043.0,40.5647,40.5647,40.391,40.4007,69043.0
2024-10-01 15:35:00,41.86,41.89,41.79,41.86,74775.0,40.391,40.42,40.3235,40.391,74775.0
2024-10-01 15:40:00,41.87,41.88,41.81,41.85,68331.0,40.4007,40.4103,40.3428,40.3814,68331.0
2024-10-01 15:45:00,41.84,41.85,41.76,41.8,80272.0,40.3717,40.3814,40.2945,40.3331,80272.0
2024-10-01 15:50:00,41.81,41.81,41.71,41.75,146726.0,40.3428,40.3428,40.2463,40.2849,146726.0
2024-10-01 15:55:00,41.76,41.78,41.7,41.72,357187.0,40.2945,40.3138,40.2366,40.2559,357187.0
2024-10-02 09:30:00,41.56,41.75,41.56,41.74,132469.0,40.1016,40.2849,40.1016,40.2752,132469.0
2024-10-02 09:35:00,41.75,42.03,41.75,41.95,52538.0,40.2849,40.5551,40.2849,40.4779,52538.0
2024-10-02 09:40:00,41.96,41.96,41.79,41.83,43435.0,40.4875,40.4875,40.3235,40.3621,43435.0
2024-10-02 09:45:00,41.85,42.24,41.82,42.2,50610.0,40.3814,40.7577,40.3524,40.7191,50610.0
2024-10-02 09:50:00,42.22,42.31,42.19,42.26,51397.0,40.7384,40.8252,40.7094,40.777,51397.0
2024-10-02 09:55:00,42.27,42.29,42.1,42.12,68544.0,40.7866,40.8059,40.6226,40.6419,68544.0
2024-10-02 10:00:00,42.08,42.11,41.9,42.0,73217.0,40.6033,40.6323,40.4296,40.5261,73217.0
2024-10-02 10:05:00,42.0,42.09,41.97,42.09,30265.0,40.5261,40.613,40.4972,40.613,30265.0
2024-10-02 10:10:00,42.09,42.13,42.06,42.07,30406.0,40.613,40.6516,40.584,40.5937,30406.0
2024-10-02 10:15:00,42.04,42.07,42.0,42.02,28153.0,40.5647,40.5937,40.5261,40.5454,28153.0
2024-10-02 10:20:00,42.05,42.08,41.93,41.97,27632.0,40.5744,40.6033,40.4586,40.4972,27632.0
2024-10-02 10:25:00,41.95,42.01,41.93,41.97,34537.0,40.4779,40.5358,40.4586,40.4972,34537.0
2024-10-02 10:30:00,41.95,41.96,41.88,41.89,30921.0,40.4779,40.4875,40.4103,40.42,30921.0
2024-10-02 10:35:00,41.88,41.91,41.79,41.84,39652.0,40.4103,40.4393,40.3235,40.3717,39652.0
2024-10-02 10:40:00,41.84,41.91,41.84,41.9,26330.0,40.3717,40.4393,40.3717,40.4296,26330.0
2024-10-02 10:45:00,41.9,41.99,41.87,41.98,30867.0,40.4296,40.5165,40.4007,40.5068,30867.0
2024-10-02 10:50:00,41.98,41.98,41.89,41.89,30307.0,40.5068,40.5068,40.42,40.42,30307.0
2024-10-02 10:55:00,41.9,41.92,41.78,41.8,20917.0,40.4296,40.4489,40.3138,40.3331,20917.0
2024-10-02 11:00:00,41.79,41.91,41.78,41.88,19226.0,40.3235,40.4393,40.3138,40.4103,19226.0
2024-10-02 11:05:00,41.87,41.88,41.78,41.82,24926.0,40.4007,40.4103,40.3138,40.3524,24926.0
2024-10-02 11:10:00,41.82,41.82,41.73,41.79,30141.0,40.3524,40.3524,40.2656,40.3235,30141.0
2024-10-02 11:15:00,41.8,41.84,41.77,41.79,29329.0,40.3331,40.3717,40.3042,40.3235,29329.0
2024-10-02 11:20:00,41.79,41.82,41.75,41.8,21768.0,40.3235,40.3524,40.2849,40.3331,21768.0
2024-10-02 11:25:00,41.8,41.88,41.78,41.88,25258.0,40.3331,40.4103,40.3138,40.4103,25258.0
2024-10-02 11:30:00,41.89,41.92,41.85,41.9,27646.0,40.42,40.4489,40.3814,40.4296,27646.0
2024-10-02 11:35:00,41.9,41.91,41.83,41.86,24493.0,40.4296,40.4393,40.3621,40.391,24493.0
2024-10-02 11:40:00,41.86,41.94,41.85,41.94,19798.0,40.391,40.4682,40.3814,40.4682,19798.0
2024-10-02 11:45:00,41.94,41.95,41.91,41.92,20280.0,40.4682,40.4779,40.4393,40.4489,20280.0
2024-10-02 11:50:00,41.92,41.95,41.89,41.91,27758.0,40.4489,40.4779,40.42,40.4393,27758.0
2024-10-02 11:55:00,41.91,41.92,41.89,41.91,25283.0,40.4393,40.4489,40.42,40.4393,25283.0
2024-10-02 12:00:00,41.91,41.91,41.86,41.88,30588.0,40.4393,40.4393,40.391,40.4103,30588.0
2024-10-02 12:05:00,41.88,41.88,41.85,41.87,28304.0,40.4103,40.4103,40.3814,40.4007,28304.0
2024-10-02 12:10:00,41.87,41.88,41.81,41.82,39001.0,40.4007,40.4103,40.3428,40.3524,39001.0
2024-10-02 12:15:00,41.81,41.81,41.78,41.8,24441.0,40.3428,40.3428,40.3138,40.3331,24441.0
2024-10-02 12:20:00,41.8,41.8,41.73,41.8,38207.0,40.3331,40.3331,40.2656,40.3331,38207.0
2024-10-02 12:25:00,41.8,41.81,41.76,41.77,24416.0,40.3331,40.3428,40.2945,40.3042,24416.0
2024-10-02 12:30:00,41.77,41.77,41.71,41.72,34241.0,40.3042,40.3042,40.2463,40.2559,34241.0
2024-10-02 12:35:00,41.72,41.75,41.7,41.75,22849.0,40.2559,40.2849,40.2366,40.2849,22849.0
2024-10-02 12:40:00,41.75,41.75,41.73,41.73,26628.0,40.2849,40.2849,40.2656,40.2656,26628.0
2024-10-02 12:45:00,41.73,41.76,41.72,41.73,37158.0,40.2656,40.2945,40.2559,40.2656,37158.0
2024-10-02 12:50:00,41.73,41.79,41.73,41.78,16035.0,40.2656,40.3235,40.2656,40.3138,16035.0
2024-10-02 12:55:00,41.79,41.79,41.73,41.73,29342.0,40.3235,40.3235,40.2656,40.2656,29342.0
2024-10-02 13:00:00,41.73,41.75,41.71,41.73,13929.0,40.2656,40.2849,40.2463,40.2656,13929.0
2024-10-02 13:05:00,41.73,41.74,41.7,41.74,23588.0,40.2656,40.2752,40.2366,40.2752,23588.0
2024-10-02 13:10:00,41.75,41.76,41.73,41.74,21838.0,40.2849,40.2945,40.2656,40.2752,21838.0
2024-10-02 13:15:00,41.74,41.77,41.73,41.76,28229.0,40.2752,40.3042,40.2656,40.2945,28229.0
2024-10-02 13:20:00,41.76,41.78,41.73,41.73,20554.0,40.2945,40.3138,40.2656,40.2656,20554.0
2024-10-02 13:25:00,41.73,41.75,41.7,41.73,26538.0,40.2656,40.2849,40.2366,40.2656,26538.0
2024-10-02 13:30:00,41.72,41.72,41.67,41.71,26535.0,40.2559,40.2559,40.2077,40.2463,26535.0
2024-10-02 13:35:00,41.71,41.71,41.68,41.71,27530.0,40.2463,40.2463,40.2173,40.2463,27530.0
2024-10-02 13:40:00,41.71,41.73,41.69,41.71,20515.0,40.2463,40.2656,40.227,40.2463,20515.0
2024-10-02 13:45:00,41.71,41.76,41.71,41.76,27568.0,40.2463,40.2945,40.2463,40.2945,27568.0
2024-10-02 13:50:00,41.76,41.77,41.7,41.73,36401.0,40.2945,40.3042,40.2366,40.2656,36401.0
2024-10-02 13:55:00,41.73,41.78,41.72,41.75,24548.0,40.2656,40.3138,40.2559,40.2849,24548.0
2024-10-02 14:00:00,41.76,41.78,41.74,41.74,21141.0,40.2945,40.3138,40.2752,40.2752,21141.0
2024-10-02 14:05:00,41.73,41.76,41.72,41.76,27070.0,40.2656,40.2945,40.2559,40.2945,27070.0
2024-10-02 14:10:00,41.76,41.79,41.75,41.78,26562.0,40.2945,40.3235,40.2849,40.3138,26562.0
2024-10-02 14:15:00,41.79,41.81,41.78,41.8,16432.0,40.3235,40.3428,40.3138,40.3331,16432.0
2024-10-02 14:20:00,41.8,41.81,41.76,41.76,30423.0,40.3331,40.3428,40.2945,40.2945,30423.0
2024-10-02 14:25:00,41.77,41.78,41.68,41.72,44327.0,40.3042,40.3138,40.2173,40.2559,44327.0
2024-10-02 14:30:00,41.73,41.75,41.72,41.75,27708.0,40.2656,40.2849,40.2559,40.2849,27708.0
2024-10-02 14:35:00,41.75,41.75,41.71,41.73,23449.0,40.2849,40.2849,40.2463,40.2656,23449.0
2024-10-02 14:40:00,41.73,41.76,41.73,41.75,18419.0,40.2656,40.2945,40.2656,40.2849,18419.0
2024-10-02 14:45:00,41.76,41.76,41.72,41.75,36631.0,40.2945,40.2945,40.2559,40.2849,36631.0
2024-10-02 14:50:00,41.75,41.75,41.72,41.73,33801.0,40.2849,40.2849,40.2559,40.2656,33801.0
2024-10-02 14:55:00,41.72,41.76,41.72,41.75,31187.0,40.2559,40.2945,40.2559,40.2849,31187.0
2024-10-02 15:00:00,41.75,41.81,41.74,41.8,33174.0,40.2849,40.3428,40.2752,40.3331,33174.0
2024-10-02 15:05:00,41.8,41.82,41.79,41.8,35341.0,40.3331,40.3524,40.3235,40.3331,35341.0
2024-10-02 15:10:00,41.8,41.84,41.78,41.84,48187.0,40.3331,40.3717,40.3138,40.3717,48187.0
2024-10-02 15:15:00,41.84,41.84,41.75,41.76,55117.0,40.3717,40.3717,40.2849,40.2945,55117.0
2024-10-02 15:20:00,41.76,41.76,41.7,41.73,47372.0,40.2945,40.2945,40.2366,40.2656,47372.0
2024-10-02 15:25:00,41.73,41.73,41.71,41.73,60891.0,40.2656,40.2656,40.2463,40.2656,60891.0
2024-10-02 15:30:00,41.73,41.73,41.65,41.68,96187.0,40.2656,40.2656,40.1884,40.2173,96187.0
2024-10-02 15:35:00,41.69,41.78,41.67,41.73,113245.0,40.227,40.3138,40.2077,40.2656,113245.0
2024-10-02 15:40:00,41.73,41.76,41.71,41.76,80115.0,40.2656,40.2945,40.2463,40.2945,80115.0
2024-10-02 15:45:00,41.76,41.78,41.75,41.77,173216.0,40.2945,40.3138,40.2849,40.3042,173216.0
2024-10-02 15:50:00,41.77,41.78,41.71,41.75,115430.0,40.3042,40.3138,40.2463,40.2849,115430.0
2024-10-02 15:55:00,41.75,41.81,41.72,41.78,357116.0,40.2849,40.3428,40.2559,40.3138,357116.0
2024-10-03 09:30:00,41.56,41.69,41.35,41.53,86455.0,40.1016,40.227,39.8989,40.0726,86455.0
2024-10-03 09:35:00,41.52,41.57,41.45,41.47,43268.0,40.063,40.1112,39.9954,40.0147,43268.0
2024-10-03 09:40:00,41.46,41.48,41.35,41.37,45740.0,40.0051,40.0244,39.8989,39.9182,45740.0
2024-10-03 09:45:00,41.37,41.4,41.14,41.19,62385.0,39.9182,39.9472,39.6963,39.7445,62385.0
2024-10-03 09:50:00,41.21,41.25,41.13,41.2,55650.0,39.7638,39.8024,39.6866,39.7542,55650.0
2024-10-03 09:55:00,41.2,41.31,41.17,41.31,30754.0,39.7542,39.8603,39.7252,39.8603,30754.0
2024-10-03 10:00:00,41.32,41.51,41.32,41.46,62957.0,39.87,40.0533,39.87,40.0051,62957.0
2024-10-03 10:05:00,41.45,41.53,41.39,41.46,56044.0,39.9954,40.0726,39.9375,40.0051,56044.0
2024-10-03 10:10:00,41.47,41.58,41.31,41.37,56260.0,40.0147,40.1209,39.8603,39.9182,56260.0
2024-10-03 10:15:00,41.38,41.48,41.37,41.41,63840.0,39.9279,40.0244,39.9182,39.9568,63840.0
2024-10-03 10:20:00,41.41,41.46,41.23,41.26,60931.0,39.9568,40.0051,39.7831,39.8121,60931.0
2024-10-03 10:25:00,41.26,41.28,41.16,41.22,92760.0,39.8121,39.8314,39.7156,39.7735,92760.0
2024-10-03 10:30:00,41.23,41.29,41.15,41.29,81689.0,39.7831,39.841,39.7059,39.841,81689.0
2024-10-03 10:35:00,41.27,41.29,41.19,41.2,67753.0,39.8217,39.841,39.7445,39.7542,67753.0
2024-10-03 10:40:00,41.22,41.24,41.08,41.13,71670.0,39.7735,39.7928,39.6384,39.6866,71670.0
2024-10-03 10:45:00,41.13,41.27,41.11,41.25,54689.0,39.6866,39.8217,39.6673,39.8024,54689.0
2024-10-03 10:50:00,41.25,41.27,41.21,41.25,57100.0,39.8024,39.8217,39.7638,39.8024,57100.0
2024-10-03 10:55:00,41.25,41.3,41.21,41.22,55671.0,39.8024,39.8507,39.7638,39.7735,55671.0
2024-10-03 11:00:00,41.22,41.24,41.14,41.16,38493.0,39.7735,39.7928,39.6963,39.7156,38493.0
2024-10-03 11:05:00,41.16,41.27,41.15,41.23,33626.0,39.7156,39.8217,39.7059,39.7831,33626.0
2024-10-03 11:10:00,41.24,41.28,41.21,41.28,22448.0,39.7928,39.8314,39.7638,39.8314,22448.0
2024-10-03 11:15:00,41.28,41.35,41.27,41.33,39671.0,39.8314,39.8989,39.8217,39.8796,39671.0
2024-10-03 11:20:00,41.34,41.42,41.33,41.39,31518.0,39.8893,39.9665,39.8796,39.9375,31518.0
2024-10-03 11:25:00,41.39,41.4,41.31,41.39,109483.0,39.9375,39.9472,39.8603,39.9375,109483.0
2024-10-03 11:30:00,41.39,41.45,41.38,41.43,22448.0,39.9375,39.9954,39.9279,39.9761,22448.0
2024-10-03 11:35:00,41.42,41.42,41.37,41.37,26550.0,39.9665,39.9665,39.9182,39.9182,26550.0
2024-10-03 11:40:00,41.38,41.44,41.37,41.41,31406.0,39.9279,39.9858,39.9182,39.9568,31406.0
2024-10-03 11:45:00,41.41,41.42,41.39,41.41,22429.0,39.9568,39.9665,39.9375,39.9568,22429.0
2024-10-03 11:50:00,41.41,41.5,41.4,41.45,31482.0,39.9568,40.0437,39.9472,39.9954,31482.0
2024-10-03 11:55:00,41.46,41.49,41.43,41.44,20615.0,40.0051,40.034,39.9761,39.9858,20615.0
2024-10-03 12:00:00,41.44,41.47,41.43,41.44,45951.0,39.9858,40.0147,39.9761,39.9858,45951.0
2024-10-03 12:05:00,41.45,41.5,41.45,41.46,21120.0,39.9954,40.0437,39.9954,40.0051,21120.0
2024-10-03 12:10:00,41.45,41.45,41.42,41.44,23275.0,39.9954,39.9954,39.9665,39.9858,23275.0
2024-10-03 12:15:00,41.44,41.52,41.43,41.52,37007.0,39.9858,40.063,39.9761,40.063,37007.0
2024-10-03 12:20:00,41.52,41.53,41.49,41.52,20860.0,40.063,40.0726,40.034,40.063,20860.0
2024-10-03 12:25:00,41.51,41.56,41.5,41.51,19244.0,40.0533,40.1016,40.0437,40.0533,19244.0
2024-10-03 12:30:00,41.51,41.54,41.5,41.52,17262.0,40.0533,40.0823,40.0437,40.063,17262.0
2024-10-03 12:35:00,41.52,41.57,41.5,41.52,73202.0,40.063,40.1112,40.0437,40.063,73202.0
2024-10-03 12:40:00,41.52,41.55,41.45,41.47,23473.0,40.063,40.0919,39.9954,40.0147,23473.0
2024-10-03 12:45:00,41.46,41.47,41.36,41.37,25827.0,40.0051,40.0147,39.9086,39.9182,25827.0
2024-10-03 12:50:00,41.37,41.39,41.35,41.38,32655.0,39.9182,39.9375,39.8989,39.9279,32655.0
2024-10-03 12:55:00,41.38,41.44,41.37,41.4,24875.0,39.9279,39.9858,39.9182,39.9472,24875.0
2024-10-03 13:00:00,41.4,41.4,41.33,41.37,29132.0,39.9472,39.9472,39.8796,39.9182,29132.0
2024-10-03 13:05:00,41.37,41.41,41.35,41.36,25919.0,39.9182,39.9568,39.8989,39.9086,25919.0
2024-10-03 13:10:00,41.35,41.38,41.33,41.37,11835.0,39.8989,39.9279,39.8796,39.9182,11835.0
2024-10-03 13:15:00,41.36,41.37,41.33,41.34,27878.0,39.9086,39.9182,39.8796,39.8893,27878.0
2024-10-03 13:20:00,41.34,41.4,41.33,41.36,28557.0,39.8893,39.9472,39.8796,39.9086,28557.0
2024-10-03 13:25:00,41.34,41.41,41.32,41.36,32769.0,39.8893,39.9568,39.87,39.9086,32769.0
2024-10-03 13:30:00,41.36,41.42,41.36,41.41,20409.0,39.9086,39.9665,39.9086,39.9568,20409.0
2024-10-03 13:35:00,41.42,41.43,41.38,41.39,37525.0,39.9665,39.9761,39.9279,39.9375,37525.0
2024-10-03 13:40:00,41.39,41.46,41.38,41.46,21892.0,39.9375,40.0051,39.9279,40.0051,21892.0
2024-10-03 13:45:00,41.46,41.5,41.44,41.45,34196.0,40.0051,40.0437,39.9858,39.9954,34196.0
2024-10-03 13:50:00,41.44,41.47,41.4,41.4,20461.0,39.9858,40.0147,39.9472,39.9472,20461.0
2024-10-03 13:55:00,41.4,41.44,41.39,41.43,28170.0,39.9472,39.9858,39.9375,39.9761,28170.0
2024-10-03 14:00:00,41.43,41.44,41.38,41.4,25852.0,39.9761,39.9858,39.9279,39.9472,25852.0
2024-10-03 14:05:00,41.41,41.45,41.4,41.43,30430.0,39.9568,39.9954,39.9472,39.9761,30430.0
2024-10-03 14:10:00,41.42,41.43,41.4,41.41,39970.0,39.9665,39.9761,39.9472,39.9568,39970.0
2024-10-03 14:15:00,41.41,41.49,41.41,41.48,32353.0,39.9568,40.034,39.9568,40.0244,32353.0
2024-10-03 14:20:00,41.48,41.49,41.41,41.44,29110.0,40.0244,40.034,39.9568,39.9858,29110.0
2024-10-03 14:25:00,41.44,41.45,41.42,41.42,34001.0,39.9858,39.9954,39.9665,39.9665,34001.0
2024-10-03 14:30:00,41.41,41.46,41.39,41.45,49790.0,39.9568,40.0051,39.9375,39.9954,49790.0
2024-10-03 14:35:00,41.46,41.48,41.39,41.41,53535.0,40.0051,40.0244,39.9375,39.9568,53535.0
2024-10-03 14:40:00,41.41,41.44,41.39,41.41,46346.0,39.9568,39.9858,39.9375,39.9568,46346.0
2024-10-03 14:45:00,41.41,41.43,41.4,41.41,36117.0,39.9568,39.9761,39.9472,39.9568,36117.0
2024-10-03 14:50:00,41.41,41.43,41.41,41.41,37079.0,39.9568,39.9761,39.9568,39.9568,37079.0
2024-10-03 14:55:00,41.41,41.43,41.39,41.4,49344.0,39.9568,39.9761,39.9375,39.9472,49344.0
2024-10-03 15:00:00,41.39,41.4,41.36,41.38,50346.0,39.9375,39.9472,39.9086,39.9279,50346.0
2024-10-03 15:05:00,41.38,41.42,41.37,41.39,50012.0,39.9279,39.9665,39.9182,39.9375,50012.0
2024-10-03 15:10:00,41.4,41.43,41.38,41.41,43545.0,39.9472,39.9761,39.9279,39.9568,43545.0
2024-10-03 15:15:00,41.4,41.42,41.39,41.41,54986.0,39.9472,39.9665,39.9375,39.9568,54986.0
2024-10-03 15:20:00,41.41,41.44,41.4,41.43,35630.0,39.9568,39.9858,39.9472,39.9761,35630.0
2024-10-03 15:25:00,41.43,41.44,41.4,41.43,40422.0,39.9761,39.9858,39.9472,39.9761,40422.0
2024-10-03 15:30:00,41.43,41.46,41.41,41.45,45583.0,39.9761,40.0051,39.9568,39.9954,45583.0
2024-10-03 15:35:00,41.44,41.46,41.42,41.43,61005.0,39.9858,40.0051,39.9665,39.9761,61005.0
2024-10-03 15:40:00,41.42,41.44,41.39,41.44,70038.0,39.9665,39.9858,39.9375,39.9858,70038.0
2024-10-03 15:45:00,41.44,41.46,41.41,41.45,69416.0,39.9858,40.0051,39.9568,39.9954,69416.0
2024-10-03 15:50:00,41.44,41.48,41.43,41.48,90657.0,39.9858,40.0244,39.9761,40.0244,90657.0
2024-10-03 15:55:00,41.48,41.53,41.46,41.5,358490.0,40.0244,40.0726,40.0051,40.0437,358490.0
2024-10-04 09:30:00,42.22,42.48,42.12,42.48,110594.0,40.7384,40.9893,40.6419,40.9893,110594.0
2024-10-04 09:35:00,42.49,42.56,42.29,42.41,63173.0,40.9989,41.0665,40.8059,40.9217,63173.0
2024-10-04 09:40:00,42.43,42.6,42.43,42.55,52702.0,40.941,41.1051,40.941,41.0568,52702.0
2024-10-04 09:45:00,42.56,42.61,42.5,42.52,55280.0,41.0665,41.1147,41.0086,41.0279,55280.0
2024-10-04 09:50:00,42.52,42.6,42.48,42.51,45304.0,41.0279,41.1051,40.9893,41.0182,45304.0
2024-10-04 09:55:00,42.51,42.55,42.43,42.48,62526.0,41.0182,41.0568,40.941,40.9893,62526.0
2024-10-04 10:00:00,42.48,42.49,42.25,42.27,75025.0,40.9893,40.9989,40.7673,40.7866,75025.0
2024-10-04 10:05:00,42.28,42.37,42.14,42.17,49514.0,40.7963,40.8831,40.6612,40.6901,49514.0
2024-10-04 10:10:00,42.15,42.31,42.12,42.28,31089.0,40.6709,40.8252,40.6419,40.7963,31089.0
2024-10-04 10:15:00,42.27,42.4,42.24,42.37,38294.0,40.7866,40.9121,40.7577,40.8831,38294.0
2024-10-04 10:20:00,42.35,42.38,42.3,42.36,43797.0,40.8638,40.8928,40.8156,40.8735,43797.0
2024-10-04 10:25:00,42.36,42.41,42.2,42.24,33436.0,40.8735,40.9217,40.7191,40.7577,33436.0
2024-10-04 10:30:00,42.23,42.34,42.11,42.18,68189.0,40.748,40.8542,40.6323,40.6998,68189.0
2024-10-04 10:35:00,42.21,42.22,42.04,42.05,30398.0,40.7287,40.7384,40.5647,40.5744,30398.0
2024-10-04 10:40:00,42.05,42.12,42.02,42.03,36985.0,40.5744,40.6419,40.5454,40.5551,36985.0
2024-10-04 10:45:00,42.03,42.05,41.99,42.01,26433.0,40.5551,40.5744,40.5165,40.5358,26433.0
2024-10-04 10:50:00,42.02,42.09,41.98,42.07,30231.0,40.5454,40.613,40.5068,40.5937,30231.0
2024-10-04 10:55:00,42.08,42.16,42.07,42.16,30012.0,40.6033,40.6805,40.5937,40.6805,30012.0
2024-10-04 11:00:00,42.16,42.29,42.15,42.29,32466.0,40.6805,40.8059,40.6709,40.8059,32466.0
2024-10-04 11:05:00,42.29,42.34,42.28,42.3,25062.0,40.8059,40.8542,40.7963,40.8156,25062.0
2024-10-04 11:10:00,42.3,42.32,42.27,42.29,28495.0,40.8156,40.8349,40.7866,40.8059,28495.0
2024-10-04 11:15:00,42.27,42.34,42.25,42.3,36845.0,40.7866,40.8542,40.7673,40.8156,36845.0
2024-10-04 11:20:00,42.3,42.3,42.07,42.08,35143.0,40.8156,40.8156,40.5937,40.6033,35143.0
2024-10-04 11:25:00,42.08,42.15,42.06,42.12,43912.0,40.6033,40.6709,40.584,40.6419,43912.0
2024-10-04 11:30:00,42.11,42.13,42.07,42.09,67023.0,40.6323,40.6516,40.5937,40.613,67023.0
2024-10-04 11:35:00,42.1,42.14,42.04,42.05,76271.0,40.6226,40.6612,40.5647,40.5744,76271.0
2024-10-04 11:40:00,42.05,42.1,42.03,42.05,80947.0,40.5744,40.6226,40.5551,40.5744,80947.0
2024-10-04 11:45:00,42.02,42.06,42.0,42.04,55114.0,40.5454,40.584,40.5261,40.5647,55114.0
2024-10-04 11:50:00,42.05,42.13,42.03,42.12,30358.0,40.5744,40.6516,40.5551,40.6419,30358.0
2024-10-04 11:55:00,42.11,42.11,42.01,42.07,31410.0,40.6323,40.6323,40.5358,40.5937,31410.0
2024-10-04 12:00:00,42.09,42.18,42.07,42.17,29766.0,40.613,40.6998,40.5937,40.6901,29766.0
2024-10-04 12:05:00,42.16,42.19,42.13,42.13,31332.0,40.6805,40.7094,40.6516,40.6516,31332.0
2024-10-04 12:10:00,42.14,42.17,42.11,42.13,29822.0,40.6612,40.6901,40.6323,40.6516,29822.0
2024-10-04 12:15:00,42.13,42.18,42.12,42.15,35661.0,40.6516,40.6998,40.6419,40.6709,35661.0
2024-10-04 12:20:00,42.16,42.18,42.1,42.11,35886.0,40.6805,40.6998,40.6226,40.6323,35886.0
2024-10-04 12:25:00,42.12,42.12,42.06,42.06,35015.0,40.6419,40.6419,40.584,40.584,35015.0
2024-10-04 12:30:00,42.05,42.06,42.02,42.04,42041.0,40.5744,40.584,40.5454,40.5647,42041.0
2024-10-04 12:35:00,42.05,42.16,42.03,42.13,64700.0,40.5744,40.6805,40.5551,40.6516,64700.0
2024-10-04 12:40:00,42.14,42.17,42.1,42.15,40976.0,40.6612,40.6901,40.6226,40.6709,40976.0
2024-10-04 12:45:00,42.15,42.18,42.14,42.16,44148.0,40.6709,40.6998,40.6612,40.6805,44148.0
2024-10-04 12:50:00,42.16,42.18,42.1,42.15,44277.0,40.6805,40.6998,40.6226,40.6709,44277.0
2024-10-04 12:55:00,42.15,42.2,42.14,42.2,35672.0,40.6709,40.7191,40.6612,40.7191,35672.0
2024-10-04 13:00:00,42.2,42.21,42.17,42.18,34385.0,40.7191,40.7287,40.6901,40.6998,34385.0
2024-10-04 13:05:00,42.18,42.23,42.17,42.19,29229.0,40.6998,40.748,40.6901,40.7094,29229.0
2024-10-04 13:10:00,42.18,42.22,42.18,42.22,11133.0,40.6998,40.7384,40.6998,40.7384,11133.0
2024-10-04 13:15:00,42.23,42.26,42.22,42.23,21094.0,40.748,40.777,40.7384,40.748,21094.0
2024-10-04 13:20:00,42.25,42.27,42.23,42.26,19304.0,40.7673,40.7866,40.748,40.777,19304.0
2024-10-04 13:25:00,42.26,42.28,42.24,42.25,27346.0,40.777,40.7963,40.7577,40.7673,27346.0
2024-10-04 13:30:00,42.25,42.32,42.23,42.29,118961.0,40.7673,40.8349,40.748,40.8059,118961.0
2024-10-04 13:35:00,42.3,42.3,42.2,42.27,82243.0,40.8156,40.8156,40.7191,40.7866,82243.0
2024-10-04 13:40:00,42.27,42.37,42.27,42.37,70353.0,40.7866,40.8831,40.7866,40.8831,70353.0
2024-10-04 13:45:00,42.36,42.37,42.33,42.34,69707.0,40.8735,40.8831,40.8445,40.8542,69707.0
2024-10-04 13:50:00,42.33,42.35,42.29,42.31,35024.0,40.8445,40.8638,40.8059,40.8252,35024.0
2024-10-04 13:55:00,42.32,42.32,42.22,42.22,38964.0,40.8349,40.8349,40.7384,40.7384,38964.0
2024-10-04 14:00:00,42.23,42.25,42.19,42.2,51758.0,40.748,40.7673,40.7094,40.7191,51758.0
2024-10-04 14:05:00,42.2,42.22,42.17,42.19,26563.0,40.7191,40.7384,40.6901,40.7094,26563.0
2024-10-04 14:10:00,42.19,42.22,42.18,42.19,28416.0,40.7094,40.7384,40.6998,40.7094,28416.0
2024-10-04 14:15:00,42.2,42.27,42.18,42.27,25572.0,40.7191,40.7866,40.6998,40.7866,25572.0
2024-10-04 14:20:00,42.27,42.29,42.24,42.26,22273.0,40.7866,40.8059,40.7577,40.777,22273.0
2024-10-04 14:25:00,42.27,42.29,42.25,42.27,17656.0,40.7866,40.8059,40.7673,40.7866,17656.0
2024-10-04 14:30:00,42.27,42.29,42.23,42.28,36006.0,40.7866,40.8059,40.748,40.7963,36006.0
2024-10-04 14:35:00,42.27,42.29,42.25,42.26,19389.0,40.7866,40.8059,40.7673,40.777,19389.0
2024-10-04 14:40:00,42.26,42.29,42.24,42.27,47201.0,40.777,40.8059,40.7577,40.7866,47201.0
2024-10-04 14:45:00,42.27,42.29,42.24,42.29,29793.0,40.7866,40.8059,40.7577,40.8059,29793.0
2024-10-04 14:50:00,42.29,42.34,42.28,42.33,25086.0,40.8059,40.8542,40.7963,40.8445,25086.0
2024-10-04 14:55:00,42.33,42.34,42.3,42.34,28305.0,40.8445,40.8542,40.8156,40.8542,28305.0
2024-10-04 15:00:00,42.33,42.34,42.3,42.31,25866.0,40.8445,40.8542,40.8156,40.8252,25866.0
2024-10-04 15:05:00,42.31,42.36,42.31,42.36,39063.0,40.8252,40.8735,40.8252,40.8735,39063.0
2024-10-04 15:10:00,42.36,42.37,42.33,42.33,29770.0,40.8735,40.8831,40.8445,40.8445,29770.0
2024-10-04 15:15:00,42.34,42.35,42.32,42.34,42756.0,40.8542,40.8638,40.8349,40.8542,42756.0
2024-10-04 15:20:00,42.34,42.4,42.33,42.34,63889.0,40.8542,40.9121,40.8445,40.8542,63889.0
2024-10-04 15:25:00,42.34,42.37,42.31,42.36,55458.0,40.8542,40.8831,40.8252,40.8735,55458.0
2024-10-04 15:30:00,42.35,42.43,42.33,42.41,66286.0,40.8638,40.941,40.8445,40.9217,66286.0
2024-10-04 15:35:00,42.42,42.43,42.36,42.41,70338.0,40.9314,40.941,40.8735,40.9217,70338.0
2024-10-04 15:40:00,42.42,42.43,42.4,42.41,54328.0,40.9314,40.941,40.9121,40.9217,54328.0
2024-10-04 15:45:00,42.41,42.42,42.32,42.33,105692.0,40.9217,40.9314,40.8349,40.8445,105692.0
2024-10-04 15:50:00,42.34,42.38,42.3,42.38,88964.0,40.8542,40.8928,40.8156,40.8928,88964.0
2024-10-04 15:55:00,42.37,42.43,42.32,42.38,313430.0,40.8831,40.941,40.8349,40.8928,313430.0
2024-10-07 09:30:00,42.33,42.44,42.29,42.35,80685.0,40.8445,40.9507,40.8059,40.8638,80685.0
2024-10-07 09:35:00,42.37,42.42,42.29,42.39,35919.0,40.8831,40.9314,40.8059,40.9024,35919.0
2024-10-07 09:40:00,42.39,42.55,42.39,42.51,34756.0,40.9024,41.0568,40.9024,41.0182,34756.0
2024-10-07 09:45:00,42.5,42.54,42.2,42.27,60849.0,41.0086,41.0472,40.7191,40.7866,60849.0
2024-10-07 09:50:00,42.28,42.35,42.21,42.34,48506.0,40.7963,40.8638,40.7287,40.8542,48506.0
2024-10-07 09:55:00,42.32,42.37,42.29,42.35,42990.0,40.8349,40.8831,40.8059,40.8638,42990.0
2024-10-07 10:00:00,42.36,42.42,42.35,42.38,53545.0,40.8735,40.9314,40.8638,40.8928,53545.0
2024-10-07 10:05:00,42.36,42.4,42.32,42.34,36300.0,40.8735,40.9121,40.8349,40.8542,36300.0
2024-10-07 10:10:00,42.34,42.44,42.34,42.37,39269.0,40.8542,40.9507,40.8542,40.8831,39269.0
2024-10-07 10:15:00,42.37,42.43,42.36,42.41,36673.0,40.8831,40.941,40.8735,40.9217,36673.0
2024-10-07 10:20:00,42.41,42.42,42.31,42.32,153904.0,40.9217,40.9314,40.8252,40.8349,153904.0
2024-10-07 10:25:00,42.31,42.34,42.2,42.22,56983.0,40.8252,40.8542,40.7191,40.7384,56983.0
2024-10-07 10:30:00,42.21,42.23,42.17,42.22,36803.0,40.7287,40.748,40.6901,40.7384,36803.0
2024-10-07 10:35:00,42.22,42.25,42.18,42.19,54840.0,40.7384,40.7673,40.6998,40.7094,54840.0
2024-10-07 10:40:00,42.19,42.2,42.12,42.14,23389.0,40.7094,40.7191,40.6419,40.6612,23389.0
2024-10-07 10:45:00,42.14,42.17,42.13,42.17,27474.0,40.6612,40.6901,40.6516,40.6901,27474.0
2024-10-07 10:50:00,42.16,42.2,42.15,42.15,41724.0,40.6805,40.7191,40.6709,40.6709,41724.0
2024-10-07 10:55:00,42.16,42.16,42.11,42.15,43111.0,40.6805,40.6805,40.6323,40.6709,43111.0
2024-10-07 11:00:00,42.15,42.16,42.12,42.14,32645.0,40.6709,40.6805,40.6419,40.6612,32645.0
2024-10-07 11:05:00,42.14,42.21,42.14,42.17,44288.0,40.6612,40.7287,40.6612,40.6901,44288.0
2024-10-07 11:10:00,42.16,42.23,42.16,42.23,17752.0,40.6805,40.748,40.6805,40.748,17752.0
2024-10-07 11:15:00,42.21,42.23,42.18,42.23,26493.0,40.7287,40.748,40.6998,40.748,26493.0
2024-10-07 11:20:00,42.23,42.26,42.2,42.26,29469.0,40.748,40.777,40.7191,40.777,29469.0
2024-10-07 11:25:00,42.27,42.27,42.22,42.23,40261.0,40.7866,40.7866,40.7384,40.748,40261.0
2024-10-07 11:30:00,42.23,42.23,42.17,42.19,24272.0,40.748,40.748,40.6901,40.7094,24272.0
2024-10-07 11:35:00,42.19,42.22,42.18,42.22,21347.0,40.7094,40.7384,40.6998,40.7384,21347.0
2024-10-07 11:40:00,42.22,42.24,42.17,42.18,34615.0,40.7384,40.7577,40.6901,40.6998,34615.0
2024-10-07 11:45:00,42.18,42.19,42.16,42.18,9777.0,40.6998,40.7094,40.6805,40.6998,9777.0
2024-10-07 11:50:00,42.18,42.19,42.12,42.13,36499.0,40.6998,40.7094,40.6419,40.6516,36499.0
2024-10-07 11:55:00,42.13,42.15,42.12,42.15,24959.0,40.6516,40.6709,40.6419,40.6709,24959.0
2024-10-07 12:00:00,42.15,42.17,42.11,42.14,24727.0,40.6709,40.6901,40.6323,40.6612,24727.0
2024-10-07 12:05:00,42.14,42.15,42.12,42.13,24582.0,40.6612,40.6709,40.6419,40.6516,24582.0
2024-10-07 12:10:00,42.12,42.14,42.08,42.11,30592.0,40.6419,40.6612,40.6033,40.6323,30592.0
2024-10-07 12:15:00,42.11,42.11,42.07,42.11,26451.0,40.6323,40.6323,40.5937,40.6323,26451.0
2024-10-07 12:20:00,42.11,42.14,42.09,42.14,18142.0,40.6323,40.6612,40.613,40.6612,18142.0
2024-10-07 12:25:00,42.13,42.17,42.12,42.16,14390.0,40.6516,40.6901,40.6419,40.6805,14390.0
2024-10-07 12:30:00,42.16,42.16,42.11,42.14,20571.0,40.6805,40.6805,40.6323,40.6612,20571.0
2024-10-07 12:35:00,42.14,42.15,42.11,42.12,22871.0,40.6612,40.6709,40.6323,40.6419,22871.0
2024-10-07 12:40:00,42.12,42.12,42.09,42.11,13021.0,40.6419,40.6419,40.613,40.6323,13021.0
2024-10-07 12:45:00,42.11,42.14,42.1,42.13,24079.0,40.6323,40.6612,40.6226,40.6516,24079.0
2024-10-07 12:50:00,42.13,42.16,42.12,42.14,16409.0,40.6516,40.6805,40.6419,40.6612,16409.0
2024-10-07 12:55:00,42.14,42.15,42.12,42.14,10998.0,40.6612,40.6709,40.6419,40.6612,10998.0
2024-10-07 13:00:00,42.14,42.15,42.1,42.11,40131.0,40.6612,40.6709,40.6226,40.6323,40131.0
2024-10-07 13:05:00,42.11,42.11,42.05,42.05,17300.0,40.6323,40.6323,40.5744,40.5744,17300.0
2024-10-07 13:10:00,42.05,42.1,42.05,42.08,25954.0,40.5744,40.6226,40.5744,40.6033,25954.0
2024-10-07 13:15:00,42.08,42.11,42.08,42.09,46624.0,40.6033,40.6323,40.6033,40.613,46624.0
2024-10-07 13:20:00,42.09,42.12,42.08,42.09,41384.0,40.613,40.6419,40.6033,40.613,41384.0
2024-10-07 13:25:00,42.09,42.12,42.06,42.07,29984.0,40.613,40.6419,40.584,40.5937,29984.0
2024-10-07 13:30:00,42.05,42.07,42.0,42.01,36431.0,40.5744,40.5937,40.5261,40.5358,36431.0
2024-10-07 13:35:00,42.01,42.02,41.98,41.98,48660.0,40.5358,40.5454,40.5068,40.5068,48660.0
2024-10-07 13:40:00,41.98,41.98,41.96,41.96,27696.0,40.5068,40.5068,40.4875,40.4875,27696.0
2024-10-07 13:45:00,41.96,42.02,41.96,41.99,39619.0,40.4875,40.5454,40.4875,40.5165,39619.0
2024-10-07 13:50:00,41.99,42.0,41.94,41.97,31729.0,40.5165,40.5261,40.4682,40.4972,31729.0
2024-10-07 13:55:00,41.97,41.98,41.94,41.97,21164.0,40.4972,40.5068,40.4682,40.4972,21164.0
2024-10-07 14:00:00,41.96,41.96,41.88,41.9,32912.0,40.4875,40.4875,40.4103,40.4296,32912.0
2024-10-07 14:05:00,41.9,41.91,41.88,41.9,42328.0,40.4296,40.4393,40.4103,40.4296,42328.0
2024-10-07 14:10:00,41.9,41.94,41.89,41.91,36447.0,40.4296,40.4682,40.42,40.4393,36447.0
2024-10-07 14:15:00,41.91,41.94,41.9,41.91,22868.0,40.4393,40.4682,40.4296,40.4393,22868.0
2024-10-07 14:20:00,41.91,41.91,41.83,41.83,64482.0,40.4393,40.4393,40.3621,40.3621,64482.0
2024-10-07 14:25:00,41.84,41.88,41.82,41.84,349000.0,40.3717,40.4103,40.3524,40.3717,349000.0
2024-10-07 14:30:00,41.83,41.85,41.67,41.8,124537.0,40.3621,40.3814,40.2077,40.3331,124537.0
2024-10-07 14:35:00,41.79,41.79,41.69,41.72,59180.0,40.3235,40.3235,40.227,40.2559,59180.0
2024-10-07 14:40:00,41.72,41.8,41.69,41.79,104161.0,40.2559,40.3331,40.227,40.3235,104161.0
2024-10-07 14:45:00,41.79,41.79,41.62,41.65,66991.0,40.3235,40.3235,40.1594,40.1884,66991.0
2024-10-07 14:50:00,41.66,41.7,41.64,41.66,54397.0,40.198,40.2366,40.1787,40.198,54397.0
2024-10-07 14:55:00,41.68,41.73,41.67,41.7,30342.0,40.2173,40.2656,40.2077,40.2366,30342.0
2024-10-07 15:00:00,41.7,41.75,41.7,41.74,35920.0,40.2366,40.2849,40.2366,40.2752,35920.0
2024-10-07 15:05:00,41.73,41.8,41.73,41.79,51078.0,40.2656,40.3331,40.2656,40.3235,51078.0
2024-10-07 15:10:00,41.79,41.8,41.74,41.77,64793.0,40.3235,40.3331,40.2752,40.3042,64793.0
2024-10-07 15:15:00,41.77,41.84,41.77,41.79,102709.0,40.3042,40.3717,40.3042,40.3235,102709.0
2024-10-07 15:20:00,41.78,41.84,41.78,41.84,400718.0,40.3138,40.3717,40.3138,40.3717,400718.0
2024-10-07 15:25:00,41.84,41.86,41.81,41.82,145913.0,40.3717,40.391,40.3428,40.3524,145913.0
2024-10-07 15:30:00,41.83,41.9,41.81,41.85,391730.0,40.3621,40.4296,40.3428,40.3814,391730.0
2024-10-07 15:35:00,41.85,41.86,41.78,41.84,105112.0,40.3814,40.391,40.3138,40.3717,105112.0
2024-10-07 15:40:00,41.84,41.95,41.8,41.95,94596.0,40.3717,40.4779,40.3331,40.4779,94596.0
2024-10-07 15:45:00,41.95,42.0,41.93,42.0,159119.0,40.4779,40.5261,40.4586,40.5261,159119.0
2024-10-07 15:50:00,41.99,42.11,41.98,42.05,144743.0,40.5165,40.6323,40.5068,40.5744,144743.0
2024-10-07 15:55:00,42.05,42.07,41.98,42.01,334520.0,40.5744,40.5937,40.5068,40.5358,334520.0
2024-10-08 09:30:00,42.24,42.48,42.18,42.23,125122.0,40.7577,40.9893,40.6998,40.748,125122.0
2024-10-08 09:35:00,42.21,42.21,42.05,42.19,41469.0,40.7287,40.7287,40.5744,40.7094,41469.0
2024-10-08 09:40:00,42.15,42.28,42.12,42.26,54067.0,40.6709,40.7963,40.6419,40.777,54067.0
2024-10-08 09:45:00,42.26,42.26,42.13,42.24,46820.0,40.777,40.777,40.6516,40.7577,46820.0
2024-10-08 09:50:00,42.25,42.28,42.2,42.26,55616.0,40.7673,40.7963,40.7191,40.777,55616.0
2024-10-08 09:55:00,42.25,42.27,42.2,42.24,27376.0,40.7673,40.7866,40.7191,40.7577,27376.0
2024-10-08 10:00:00,42.25,42.3,42.18,42.28,43359.0,40.7673,40.8156,40.6998,40.7963,43359.0
2024-10-08 10:05:00,42.29,42.33,42.24,42.3,62373.0,40.8059,40.8445,40.7577,40.8156,62373.0
2024-10-08 10:10:00,42.29,42.29,42.06,42.07,74007.0,40.8059,40.8059,40.584,40.5937,74007.0
2024-10-08 10:15:00,42.07,42.15,42.06,42.13,35816.0,40.5937,40.6709,40.584,40.6516,35816.0
2024-10-08 10:20:00,42.13,42.14,42.06,42.07,40804.0,40.6516,40.6612,40.584,40.5937,40804.0
2024-10-08 10:25:00,42.07,42.12,42.03,42.05,49437.0,40.5937,40.6419,40.5551,40.5744,49437.0
2024-10-08 10:30:00,42.04,42.04,41.93,41.94,102597.0,40.5647,40.5647,40.4586,40.4682,102597.0
2024-10-08 10:35:00,41.92,42.01,41.9,41.98,30617.0,40.4489,40.5358,40.4296,40.5068,30617.0
2024-10-08 10:40:00,41.98,42.23,41.98,42.13,90271.0,40.5068,40.748,40.5068,40.6516,90271.0
2024-10-08 10:45:00,42.13,42.15,42.09,42.13,25586.0,40.6516,40.6709,40.613,40.6516,25586.0
2024-10-08 10:50:00,42.13,42.14,42.08,42.13,47387.0,40.6516,40.6612,40.6033,40.6516,47387.0
2024-10-08 10:55:00,42.13,42.19,42.12,42.14,32278.0,40.6516,40.7094,40.6419,40.6612,32278.0
2024-10-08 11:00:00,42.18,42.19,42.14,42.17,20698.0,40.6998,40.7094,40.6612,40.6901,20698.0
2024-10-08 11:05:00,42.16,42.24,42.15,42.22,44752.0,40.6805,40.7577,40.6709,40.7384,44752.0
2024-10-08 11:10:00,42.21,42.25,42.18,42.23,28989.0,40.7287,40.7673,40.6998,40.748,28989.0
2024-10-08 11:15:00,42.23,42.23,42.17,42.21,18783.0,40.748,40.748,40.6901,40.7287,18783.0
2024-10-08 11:20:00,42.2,42.26,42.18,42.21,26290.0,40.7191,40.777,40.6998,40.7287,26290.0
2024-10-08 11:25:00,42.22,42.22,42.12,42.14,23903.0,40.7384,40.7384,40.6419,40.6612,23903.0
2024-10-08 11:30:00,42.13,42.17,42.1,42.11,22272.0,40.6516,40.6901,40.6226,40.6323,22272.0
2024-10-08 11:35:00,42.11,42.15,42.1,42.14,59388.0,40.6323,40.6709,40.6226,40.6612,59388.0
2024-10-08 11:40:00,42.15,42.16,42.12,42.14,19008.0,40.6709,40.6805,40.6419,40.6612,19008.0
2024-10-08 11:45:00,42.14,42.16,42.11,42.14,16631.0,40.6612,40.6805,40.6323,40.6612,16631.0
2024-10-08 11:50:00,42.14,42.17,42.12,42.13,30050.0,40.6612,40.6901,40.6419,40.6516,30050.0
2024-10-08 11:55:00,42.13,42.18,42.12,42.18,26031.0,40.6516,40.6998,40.6419,40.6998,26031.0
2024-10-08 12:00:00,42.16,42.19,42.14,42.18,13915.0,40.6805,40.7094,40.6612,40.6998,13915.0
2024-10-08 12:05:00,42.18,42.24,42.17,42.21,32350.0,40.6998,40.7577,40.6901,40.7287,32350.0
2024-10-08 12:10:00,42.21,42.24,42.2,42.21,18595.0,40.7287,40.7577,40.7191,40.7287,18595.0
2024-10-08 12:15:00,42.21,42.21,42.15,42.16,24363.0,40.7287,40.7287,40.6709,40.6805,24363.0
2024-10-08 12:20:00,42.16,42.17,42.14,42.15,8958.0,40.6805,40.6901,40.6612,40.6709,8958.0
2024-10-08 12:25:00,42.16,42.2,42.15,42.19,18605.0,40.6805,40.7191,40.6709,40.7094,18605.0
2024-10-08 12:30:00,42.17,42.18,42.15,42.17,15188.0,40.6901,40.6998,40.6709,40.6901,15188.0
2024-10-08 12:35:00,42.17,42.2,42.16,42.19,21962.0,40.6901,40.7191,40.6805,40.7094,21962.0
2024-10-08 12:40:00,42.2,42.2,42.16,42.18,14672.0,40.7191,40.7191,40.6805,40.6998,14672.0
2024-10-08 12:45:00,42.18,42.19,42.15,42.15,29097.0,40.6998,40.7094,40.6709,40.6709,29097.0
2024-10-08 12:50:00,42.15,42.15,42.13,42.15,10592.0,40.6709,40.6709,40.6516,40.6709,10592.0
2024-10-08 12:55:00,42.15,42.16,42.13,42.14,15619.0,40.6709,40.6805,40.6516,40.6612,15619.0
2024-10-08 13:00:00,42.15,42.16,42.13,42.14,18166.0,40.6709,40.6805,40.6516,40.6612,18166.0
2024-10-08 13:05:00,42.13,42.14,42.06,42.06,43570.0,40.6516,40.6612,40.584,40.584,43570.0
2024-10-08 13:10:00,42.06,42.1,42.04,42.09,38898.0,40.584,40.6226,40.5647,40.613,38898.0
2024-10-08 13:15:00,42.09,42.1,42.04,42.09,31842.0,40.613,40.6226,40.5647,40.613,31842.0
2024-10-08 13:20:00,42.09,42.09,42.05,42.08,40887.0,40.613,40.613,40.5744,40.6033,40887.0
2024-10-08 13:25:00,42.07,42.08,42.06,42.07,16457.0,40.5937,40.6033,40.584,40.5937,16457.0
2024-10-08 13:30:00,42.07,42.07,42.01,42.03,27203.0,40.5937,40.5937,40.5358,40.5551,27203.0
2024-10-08 13:35:00,42.03,42.08,42.02,42.07,28231.0,40.5551,40.6033,40.5454,40.5937,28231.0
2024-10-08 13:40:00,42.07,42.12,42.06,42.12,23138.0,40.5937,40.6419,40.584,40.6419,23138.0
2024-10-08 13:45:00,42.12,42.12,42.09,42.09,21704.0,40.6419,40.6419,40.613,40.613,21704.0
2024-10-08 13:50:00,42.09,42.12,42.07,42.1,34098.0,40.613,40.6419,40.5937,40.6226,34098.0
2024-10-08 13:55:00,42.11,42.14,42.1,42.13,36991.0,40.6323,40.6612,40.6226,40.6516,36991.0
2024-10-08 14:00:00,42.13,42.13,42.09,42.11,30705.0,40.6516,40.6516,40.613,40.6323,30705.0
2024-10-08 14:05:00,42.11,42.13,42.11,42.13,23889.0,40.6323,40.6516,40.6323,40.6516,23889.0
2024-10-08 14:10:00,42.13,42.18,42.12,42.17,35238.0,40.6516,40.6998,40.6419,40.6901,35238.0
2024-10-08 14:15:00,42.17,42.2,42.17,42.17,33541.0,40.6901,40.7191,40.6901,40.6901,33541.0
2024-10-08 14:20:00,42.18,42.18,42.14,42.16,31125.0,40.6998,40.6998,40.6612,40.6805,31125.0
2024-10-08 14:25:00,42.16,42.17,42.13,42.17,27674.0,40.6805,40.6901,40.6516,40.6901,27674.0
2024-10-08 14:30:00,42.17,42.21,42.16,42.2,24182.0,40.6901,40.7287,40.6805,40.7191,24182.0
2024-10-08 14:35:00,42.21,42.24,42.19,42.19,36458.0,40.7287,40.7577,40.7094,40.7094,36458.0
2024-10-08 14:40:00,42.2,42.22,42.19,42.2,36648.0,40.7191,40.7384,40.7094,40.7191,36648.0
2024-10-08 14:45:00,42.2,42.21,42.19,42.21,28087.0,40.7191,40.7287,40.7094,40.7287,28087.0
2024-10-08 14:50:00,42.21,42.23,42.19,42.2,39806.0,40.7287,40.748,40.7094,40.7191,39806.0
2024-10-08 14:55:00,42.2,42.24,42.19,42.24,41248.0,40.7191,40.7577,40.7094,40.7577,41248.0
2024-10-08 15:00:00,42.23,42.24,42.21,42.22,71280.0,40.748,40.7577,40.7287,40.7384,71280.0
2024-10-08 15:05:00,42.22,42.22,42.16,42.16,76234.0,40.7384,40.7384,40.6805,40.6805,76234.0
2024-10-08 15:10:00,42.16,42.22,42.16,42.21,84941.0,40.6805,40.7384,40.6805,40.7287,84941.0
2024-10-08 15:15:00,42.21,42.22,42.17,42.22,118191.0,40.7287,40.7384,40.6901,40.7384,118191.0
2024-10-08 15:20:00,42.22,42.24,42.2,42.23,86308.0,40.7384,40.7577,40.7191,40.748,86308.0
2024-10-08 15:25:00,42.23,42.27,42.22,42.27,70115.0,40.748,40.7866,40.7384,40.7866,70115.0
2024-10-08 15:30:00,42.26,42.3,42.26,42.29,151559.0,40.777,40.8156,40.777,40.8059,151559.0
2024-10-08 15:35:00,42.29,42.31,42.25,42.3,77821.0,40.8059,40.8252,40.7673,40.8156,77821.0
2024-10-08 15:40:00,42.3,42.3,42.23,42.23,83494.0,40.8156,40.8156,40.748,40.748,83494.0
2024-10-08 15:45:00,42.23,42.24,42.17,42.23,115356.0,40.748,40.7577,40.6901,40.748,115356.0
2024-10-08 15:50:00,42.23,42.24,42.18,42.19,200894.0,40.748,40.7577,40.6998,40.7094,200894.0
2024-10-08 15:55:00,42.18,42.18,42.11,42.12,580328.0,40.6998,40.6998,40.6323,40.6419,580328.0
2024-10-09 09:30:00,42.13,42.3,42.11,42.3,88105.0,40.6516,40.8156,40.6323,40.8156,88105.0
2024-10-09 09:35:00,42.3,42.35,42.22,42.33,41992.0,40.8156,40.8638,40.7384,40.8445,41992.0
2024-10-09 09:40:00,42.31,42.47,42.29,42.43,59252.0,40.8252,40.9796,40.8059,40.941,59252.0
2024-10-09 09:45:00,42.44,42.51,42.34,42.38,58247.0,40.9507,41.0182,40.8542,40.8928,58247.0
2024-10-09 09:50:00,42.36,42.43,42.33,42.43,40179.0,40.8735,40.941,40.8445,40.941,40179.0
2024-10-09 09:55:00,42.43,42.55,42.39,42.51,51048.0,40.941,41.0568,40.9024,41.0182,51048.0
2024-10-09 10:00:00,42.51,42.52,42.44,42.5,102868.0,41.0182,41.0279,40.9507,41.0086,102868.0
2024-10-09 10:05:00,42.5,42.52,42.46,42.48,32802.0,41.0086,41.0279,40.97,40.9893,32802.0
2024-10-09 10:10:00,42.49,42.56,42.49,42.54,39220.0,40.9989,41.0665,40.9989,41.0472,39220.0
2024-10-09 10:15:00,42.51,42.54,42.43,42.43,29433.0,41.0182,41.0472,40.941,40.941,29433.0
2024-10-09 10:20:00,42.43,42.45,42.39,42.41,35849.0,40.941,40.9603,40.9024,40.9217,35849.0
2024-10-09 10:25:00,42.41,42.45,42.38,42.4,47268.0,40.9217,40.9603,40.8928,40.9121,47268.0
2024-10-09 10:30:00,42.4,42.42,42.37,42.39,31822.0,40.9121,40.9314,40.8831,40.9024,31822.0
2024-10-09 10:35:00,42.37,42.38,42.34,42.37,31164.0,40.8831,40.8928,40.8542,40.8831,31164.0
2024-10-09 10:40:00,42.38,42.46,42.36,42.46,22774.0,40.8928,40.97,40.8735,40.97,22774.0
2024-10-09 10:45:00,42.45,42.52,42.44,42.49,78305.0,40.9603,41.0279,40.9507,40.9989,78305.0
2024-10-09 10:50:00,42.5,42.58,42.48,42.57,32780.0,41.0086,41.0858,40.9893,41.0761,32780.0
2024-10-09 10:55:00,42.56,42.57,42.51,42.54,34587.0,41.0665,41.0761,41.0182,41.0472,34587.0
2024-10-09 11:00:00,42.54,42.64,42.53,42.6,152793.0,41.0472,41.1437,41.0375,41.1051,152793.0
2024-10-09 11:05:00,42.61,42.61,42.57,42.58,45575.0,41.1147,41.1147,41.0761,41.0858,45575.0
2024-10-09 11:10:00,42.58,42.64,42.56,42.64,108437.0,41.0858,41.1437,41.0665,41.1437,108437.0
2024-10-09 11:15:00,42.63,42.69,42.61,42.69,50075.0,41.134,41.1919,41.1147,41.1919,50075.0
2024-10-09 11:20:00,42.69,42.79,42.68,42.77,83770.0,41.1919,41.2884,41.1823,41.2691,83770.0
2024-10-09 11:25:00,42.77,42.82,42.76,42.8,36772.0,41.2691,41.3173,41.2594,41.298,36772.0
2024-10-09 11:30:00,42.8,42.85,42.79,42.84,77111.0,41.298,41.3463,41.2884,41.3366,77111.0
2024-10-09 11:35:00,42.83,42.84,42.79,42.82,47845.0,41.327,41.3366,41.2884,41.3173,47845.0
2024-10-09 11:40:00,42.81,42.85,42.81,42.84,33602.0,41.3077,41.3463,41.3077,41.3366,33602.0
2024-10-09 11:45:00,42.84,42.87,42.81,42.87,35537.0,41.3366,41.3656,41.3077,41.3656,35537.0
2024-10-09 11:50:00,42.87,42.91,42.85,42.89,50879.0,41.3656,41.4042,41.3463,41.3849,50879.0
2024-10-09 11:55:00,42.89,42.89,42.83,42.84,34400.0,41.3849,41.3849,41.327,41.3366,34400.0
2024-10-09 12:00:00,42.84,42.88,42.81,42.88,52446.0,41.3366,41.3752,41.3077,41.3752,52446.0
2024-10-09 12:05:00,42.88,42.9,42.85,42.88,112560.0,41.3752,41.3945,41.3463,41.3752,112560.0
2024-10-09 12:10:00,42.89,42.9,42.85,42.9,60204.0,41.3849,41.3945,41.3463,41.3945,60204.0
2024-10-09 12:15:00,42.9,42.91,42.82,42.83,35643.0,41.3945,41.4042,41.3173,41.327,35643.0
2024-10-09 12:20:00,42.83,42.86,42.81,42.83,14373.0,41.327,41.3559,41.3077,41.327,14373.0
2024-10-09 12:25:00,42.83,42.83,42.75,42.77,27995.0,41.327,41.327,41.2498,41.2691,27995.0
2024-10-09 12:30:00,42.76,42.77,42.73,42.76,20257.0,41.2594,41.2691,41.2305,41.2594,20257.0
2024-10-09 12:35:00,42.76,42.78,42.74,42.77,17685.0,41.2594,41.2787,41.2401,41.2691,17685.0
2024-10-09 12:40:00,42.77,42.78,42.73,42.73,31072.0,41.2691,41.2787,41.2305,41.2305,31072.0
2024-10-09 12:45:00,42.73,42.76,42.73,42.75,19104.0,41.2305,41.2594,41.2305,41.2498,19104.0
2024-10-09 12:50:00,42.75,42.76,42.71,42.75,25489.0,41.2498,41.2594,41.2112,41.2498,25489.0
2024-10-09 12:55:00,42.74,42.77,42.73,42.73,21158.0,41.2401,41.2691,41.2305,41.2305,21158.0
2024-10-09 13:00:00,42.74,42.76,42.69,42.7,20511.0,41.2401,41.2594,41.1919,41.2015,20511.0
2024-10-09 13:05:00,42.7,42.75,42.69,42.73,25802.0,41.2015,41.2498,41.1919,41.2305,25802.0
2024-10-09 13:10:00,42.73,42.77,42.72,42.75,15941.0,41.2305,41.2691,41.2208,41.2498,15941.0
2024-10-09 13:15:00,42.75,42.79,42.75,42.77,24287.0,41.2498,41.2884,41.2498,41.2691,24287.0
2024-10-09 13:20:00,42.77,42.81,42.77,42.8,22165.0,41.2691,41.3077,41.2691,41.298,22165.0
2024-10-09 13:25:00,42.8,42.8,42.74,42.76,16066.0,41.298,41.298,41.2401,41.2594,16066.0
2024-10-09 13:30:00,42.75,42.77,42.72,42.72,50069.0,41.2498,41.2691,41.2208,41.2208,50069.0
2024-10-09 13:35:00,42.73,42.74,42.71,42.73,19969.0,41.2305,41.2401,41.2112,41.2305,19969.0
2024-10-09 13:40:00,42.73,42.75,42.71,42.72,27274.0,41.2305,41.2498,41.2112,41.2208,27274.0
2024-10-09 13:45:00,42.72,42.72,42.68,42.7,24733.0,41.2208,41.2208,41.1823,41.2015,24733.0
2024-10-09 13:50:00,42.7,42.73,42.64,42.73,37567.0,41.2015,41.2305,41.1437,41.2305,37567.0
2024-10-09 13:55:00,42.73,42.75,42.72,42.73,17286.0,41.2305,41.2498,41.2208,41.2305,17286.0
2024-10-09 14:00:00,42.73,42.74,42.69,42.74,25207.0,41.2305,41.2401,41.1919,41.2401,25207.0
2024-10-09 14:05:00,42.75,42.79,42.74,42.77,32816.0,41.2498,41.2884,41.2401,41.2691,32816.0
2024-10-09 14:10:00,42.77,42.77,42.73,42.73,18916.0,41.2691,41.2691,41.2305,41.2305,18916.0
2024-10-09 14:15:00,42.74,42.75,42.69,42.7,22222.0,41.2401,41.2498,41.1919,41.2015,22222.0
2024-10-09 14:20:00,42.69,42.69,42.62,42.64,46435.0,41.1919,41.1919,41.1244,41.1437,46435.0
2024-10-09 14:25:00,42.65,42.67,42.6,42.62,22555.0,41.1533,41.1726,41.1051,41.1244,22555.0
2024-10-09 14:30:00,42.62,42.62,42.58,42.59,22513.0,41.1244,41.1244,41.0858,41.0954,22513.0
2024-10-09 14:35:00,42.59,42.64,42.58,42.64,28949.0,41.0954,41.1437,41.0858,41.1437,28949.0
2024-10-09 14:40:00,42.63,42.66,42.62,42.66,30153.0,41.134,41.163,41.1244,41.163,30153.0
2024-10-09 14:45:00,42.66,42.69,42.64,42.68,32820.0,41.163,41.1919,41.1437,41.1823,32820.0
2024-10-09 14:50:00,42.67,42.73,42.66,42.71,51164.0,41.1726,41.2305,41.163,41.2112,51164.0
2024-10-09 14:55:00,42.71,42.72,42.67,42.67,50636.0,41.2112,41.2208,41.1726,41.1726,50636.0
2024-10-09 15:00:00,42.66,42.66,42.61,42.65,32659.0,41.163,41.163,41.1147,41.1533,32659.0
2024-10-09 15:05:00,42.65,42.65,42.57,42.61,94906.0,41.1533,41.1533,41.0761,41.1147,94906.0
2024-10-09 15:10:00,42.62,42.64,42.59,42.6,31857.0,41.1244,41.1437,41.0954,41.1051,31857.0
2024-10-09 15:15:00,42.61,42.63,42.6,42.63,40834.0,41.1147,41.134,41.1051,41.134,40834.0
2024-10-09 15:20:00,42.63,42.63,42.59,42.62,44219.0,41.134,41.134,41.0954,41.1244,44219.0
2024-10-09 15:25:00,42.62,42.67,42.61,42.66,40605.0,41.1244,41.1726,41.1147,41.163,40605.0
2024-10-09 15:30:00,42.66,42.69,42.6,42.66,53818.0,41.163,41.1919,41.1051,41.163,53818.0
2024-10-09 15:35:00,42.66,42.69,42.64,42.69,49422.0,41.163,41.1919,41.1437,41.1919,49422.0
2024-10-09 15:40:00,42.69,42.74,42.66,42.73,73946.0,41.1919,41.2401,41.163,41.2305,73946.0
2024-10-09 15:45:00,42.73,42.76,42.63,42.66,88994.0,41.2305,41.2594,41.134,41.163,88994.0
2024-10-09 15:50:00,42.65,42.73,42.61,42.73,124442.0,41.1533,41.2305,41.1147,41.2305,124442.0
2024-10-09 15:55:00,42.72,42.72,42.6,42.63,323326.0,41.2208,41.2208,41.1051,41.134,323326.0
2024-10-10 09:30:00,42.48,42.66,42.48,42.63,95244.0,40.9893,41.163,40.9893,41.134,95244.0
2024-10-10 09:35:00,42.61,42.63,42.45,42.53,48617.0,41.1147,41.134,40.9603,41.0375,48617.0
2024-10-10 09:40:00,42.53,42.64,42.52,42.52,55233.0,41.0375,41.1437,41.0279,41.0279,55233.0
2024-10-10 09:45:00,42.53,42.56,42.41,42.45,54369.0,41.0375,41.0665,40.9217,40.9603,54369.0
2024-10-10 09:50:00,42.45,42.72,42.44,42.69,54030.0,40.9603,41.2208,40.9507,41.1919,54030.0
2024-10-10 09:55:00,42.68,42.71,42.59,42.59,76796.0,41.1823,41.2112,41.0954,41.0954,76796.0
2024-10-10 10:00:00,42.6,42.71,42.58,42.71,45012.0,41.1051,41.2112,41.0858,41.2112,45012.0
2024-10-10 10:05:00,42.7,42.79,42.69,42.78,180379.0,41.2015,41.2884,41.1919,41.2787,180379.0
2024-10-10 10:10:00,42.78,42.79,42.66,42.7,99957.0,41.2787,41.2884,41.163,41.2015,99957.0
2024-10-10 10:15:00,42.7,42.73,42.66,42.69,42183.0,41.2015,41.2305,41.163,41.1919,42183.0
2024-10-10 10:20:00,42.7,42.79,42.68,42.77,46931.0,41.2015,41.2884,41.1823,41.2691,46931.0
2024-10-10 10:25:00,42.77,42.79,42.7,42.71,30320.0,41.2691,41.2884,41.2015,41.2112,30320.0
2024-10-10 10:30:00,42.69,42.79,42.69,42.76,36215.0,41.1919,41.2884,41.1919,41.2594,36215.0
2024-10-10 10:35:00,42.76,42.84,42.76,42.78,35886.0,41.2594,41.3366,41.2594,41.2787,35886.0
2024-10-10 10:40:00,42.78,42.81,42.74,42.74,22917.0,41.2787,41.3077,41.2401,41.2401,22917.0
2024-10-10 10:45:00,42.74,42.75,42.66,42.7,25191.0,41.2401,41.2498,41.163,41.2015,25191.0
2024-10-10 10:50:00,42.69,42.69,42.54,42.56,58536.0,41.1919,41.1919,41.0472,41.0665,58536.0
2024-10-10 10:55:00,42.57,42.59,42.52,42.54,27210.0,41.0761,41.0954,41.0279,41.0472,27210.0
2024-10-10 11:00:00,42.55,42.57,42.47,42.54,45227.0,41.0568,41.0761,40.9796,41.0472,45227.0
2024-10-10 11:05:00,42.55,42.63,42.54,42.61,38089.0,41.0568,41.134,41.0472,41.1147,38089.0
2024-10-10 11:10:00,42.6,42.64,42.59,42.62,26315.0,41.1051,41.1437,41.0954,41.1244,26315.0
2024-10-10 11:15:00,42.63,42.64,42.58,42.59,21449.0,41.134,41.1437,41.0858,41.0954,21449.0
2024-10-10 11:20:00,42.59,42.6,42.53,42.54,40345.0,41.0954,41.1051,41.0375,41.0472,40345.0
2024-10-10 11:25:00,42.54,42.54,42.46,42.51,51170.0,41.0472,41.0472,40.97,41.0182,51170.0
2024-10-10 11:30:00,42.51,42.53,42.46,42.52,40271.0,41.0182,41.0375,40.97,41.0279,40271.0
2024-10-10 11:35:00,42.52,42.55,42.51,42.55,30115.0,41.0279,41.0568,41.0182,41.0568,30115.0
2024-10-10 11:40:00,42.55,42.56,42.52,42.54,22136.0,41.0568,41.0665,41.0279,41.0472,22136.0
2024-10-10 11:45:00,42.54,42.55,42.5,42.52,28236.0,41.0472,41.0568,41.0086,41.0279,28236.0
2024-10-10 11:50:00,42.52,42.55,42.5,42.54,61270.0,41.0279,41.0568,41.0086,41.0472,61270.0
2024-10-10 11:55:00,42.54,42.56,42.52,42.54,20813.0,41.0472,41.0665,41.0279,41.0472,20813.0
2024-10-10 12:00:00,42.54,42.56,42.47,42.48,28851.0,41.0472,41.0665,40.9796,40.9893,28851.0
2024-10-10 12:05:00,42.48,42.54,42.48,42.54,16415.0,40.9893,41.0472,40.9893,41.0472,16415.0
2024-10-10 12:10:00,42.53,42.56,42.52,42.53,26708.0,41.0375,41.0665,41.0279,41.0375,26708.0
2024-10-10 12:15:00,42.52,42.54,42.5,42.54,14974.0,41.0279,41.0472,41.0086,41.0472,14974.0
2024-10-10 12:20:00,42.54,42.56,42.52,42.53,14602.0,41.0472,41.0665,41.0279,41.0375,14602.0
2024-10-10 12:25:00,42.54,42.59,42.53,42.59,20191.0,41.0472,41.0954,41.0375,41.0954,20191.0
2024-10-10 12:30:00,42.59,42.59,42.54,42.59,21163.0,41.0954,41.0954,41.0472,41.0954,21163.0
2024-10-10 12:35:00,42.58,42.59,42.56,42.57,19634.0,41.0858,41.0954,41.0665,41.0761,19634.0
2024-10-10 12:40:00,42.57,42.57,42.45,42.48,36434.0,41.0761,41.0761,40.9603,40.9893,36434.0
2024-10-10 12:45:00,42.48,42.5,42.44,42.49,20037.0,40.9893,41.0086,40.9507,40.9989,20037.0
2024-10-10 12:50:00,42.49,42.54,42.47,42.52,18948.0,40.9989,41.0472,40.9796,41.0279,18948.0
2024-10-10 12:55:00,42.53,42.54,42.51,42.52,19875.0,41.0375,41.0472,41.0182,41.0279,19875.0
2024-10-10 13:00:00,42.52,42.52,42.46,42.47,14707.0,41.0279,41.0279,40.97,40.9796,14707.0
2024-10-10 13:05:00,42.46,42.46,42.4,42.41,26223.0,40.97,40.97,40.9121,40.9217,26223.0
2024-10-10 13:10:00,42.41,42.43,42.39,42.41,16687.0,40.9217,40.941,40.9024,40.9217,16687.0
2024-10-10 13:15:00,42.42,42.48,42.41,42.47,16931.0,40.9314,40.9893,40.9217,40.9796,16931.0
2024-10-10 13:20:00,42.48,42.55,42.47,42.53,16219.0,40.9893,41.0568,40.9796,41.0375,16219.0
2024-10-10 13:25:00,42.52,42.54,42.5,42.51,18771.0,41.0279,41.0472,41.0086,41.0182,18771.0
2024-10-10 13:30:00,42.5,42.55,42.49,42.54,22750.0,41.0086,41.0568,40.9989,41.0472,22750.0
2024-10-10 13:35:00,42.55,42.56,42.48,42.5,19727.0,41.0568,41.0665,40.9893,41.0086,19727.0
2024-10-10 13:40:00,42.5,42.51,42.48,42.48,20563.0,41.0086,41.0182,40.9893,40.9893,20563.0
2024-10-10 13:45:00,42.47,42.49,42.44,42.45,22285.0,40.9796,40.9989,40.9507,40.9603,22285.0
2024-10-10 13:50:00,42.45,42.45,42.36,42.42,27885.0,40.9603,40.9603,40.8735,40.9314,27885.0
2024-10-10 13:55:00,42.43,42.48,42.41,42.48,23283.0,40.941,40.9893,40.9217,40.9893,23283.0
2024-10-10 14:00:00,42.47,42.47,42.4,42.41,23553.0,40.9796,40.9796,40.9121,40.9217,23553.0
2024-10-10 14:05:00,42.4,42.44,42.39,42.43,28938.0,40.9121,40.9507,40.9024,40.941,28938.0
2024-10-10 14:10:00,42.44,42.45,42.39,42.4,26112.0,40.9507,40.9603,40.9024,40.9121,26112.0
2024-10-10 14:15:00,42.4,42.46,42.4,42.43,33868.0,40.9121,40.97,40.9121,40.941,33868.0
2024-10-10 14:20:00,42.44,42.45,42.4,42.44,72389.0,40.9507,40.9603,40.9121,40.9507,72389.0
2024-10-10 14:25:00,42.44,42.52,42.44,42.5,38307.0,40.9507,41.0279,40.9507,41.0086,38307.0
2024-10-10 14:30:00,42.49,42.52,42.47,42.5,43498.0,40.9989,41.0279,40.9796,41.0086,43498.0
2024-10-10 14:35:00,42.49,42.5,42.45,42.48,29627.0,40.9989,41.0086,40.9603,40.9893,29627.0
2024-10-10 14:40:00,42.48,42.49,42.39,42.43,37182.0,40.9893,40.9989,40.9024,40.941,37182.0
2024-10-10 14:45:00,42.43,42.48,42.42,42.42,76450.0,40.941,40.9893,40.9314,40.9314,76450.0
2024-10-10 14:50:00,42.42,42.42,42.37,42.4,81621.0,40.9314,40.9314,40.8831,40.9121,81621.0
2024-10-10 14:55:00,42.4,42.43,42.39,42.4,98783.0,40.9121,40.941,40.9024,40.9121,98783.0
2024-10-10 15:00:00,42.4,42.42,42.39,42.41,37770.0,40.9121,40.9314,40.9024,40.9217,37770.0
2024-10-10 15:05:00,42.41,42.42,42.37,42.41,43395.0,40.9217,40.9314,40.8831,40.9217,43395.0
2024-10-10 15:10:00,42.41,42.45,42.4,42.43,43148.0,40.9217,40.9603,40.9121,40.941,43148.0
2024-10-10 15:15:00,42.42,42.45,42.41,42.44,38037.0,40.9314,40.9603,40.9217,40.9507,38037.0
2024-10-10 15:20:00,42.45,42.46,42.42,42.44,59875.0,40.9603,40.97,40.9314,40.9507,59875.0
2024-10-10 15:25:00,42.44,42.44,42.38,42.4,56436.0,40.9507,40.9507,40.8928,40.9121,56436.0
2024-10-10 15:30:00,42.4,42.45,42.37,42.43,90094.0,40.9121,40.9603,40.8831,40.941,90094.0
2024-10-10 15:35:00,42.44,42.45,42.4,42.44,102265.0,40.9507,40.9603,40.9121,40.9507,102265.0
2024-10-10 15:40:00,42.43,42.47,42.41,42.41,98750.0,40.941,40.9796,40.9217,40.9217,98750.0
2024-10-10 15:45:00,42.41,42.47,42.36,42.37,127057.0,40.9217,40.9796,40.8735,40.8831,127057.0
2024-10-10 15:50:00,42.36,42.47,42.36,42.46,145586.0,40.8735,40.9796,40.8735,40.97,145586.0
2024-10-10 15:55:00,42.46,42.51,42.44,42.5,427463.0,40.97,41.0182,40.9507,41.0086,427463.0
2024-10-11 09:30:00,42.78,43.32,42.74,43.17,161234.0,41.2787,41.7998,41.2401,41.6551,161234.0
2024-10-11 09:35:00,43.19,43.31,43.09,43.29,87858.0,41.6744,41.7901,41.5779,41.7708,87858.0
2024-10-11 09:40:00,43.29,43.36,43.21,43.25,74103.0,41.7708,41.8384,41.6937,41.7322,74103.0
2024-10-11 09:45:00,43.26,43.27,43.13,43.14,122883.0,41.7419,41.7515,41.6165,41.6261,122883.0
2024-10-11 09:50:00,43.14,43.32,43.14,43.27,478636.0,41.6261,41.7998,41.6261,41.7515,478636.0
2024-10-11 09:55:00,43.27,43.36,43.26,43.3,119421.0,41.7515,41.8384,41.7419,41.7805,119421.0
2024-10-11 10:00:00,43.3,43.43,43.29,43.37,270944.0,41.7805,41.9059,41.7708,41.848,270944.0
2024-10-11 10:05:00,43.37,43.43,43.32,43.41,114111.0,41.848,41.9059,41.7998,41.8866,114111.0
2024-10-11 10:10:00,43.42,43.45,43.34,43.44,74420.0,41.8963,41.9252,41.8191,41.9156,74420.0
2024-10-11 10:15:00,43.44,43.48,43.4,43.4,245415.0,41.9156,41.9542,41.877,41.877,245415.0
2024-10-11 10:20:00,43.39,43.48,43.35,43.44,138057.0,41.8673,41.9542,41.8287,41.9156,138057.0
2024-10-11 10:25:00,43.45,43.49,43.42,43.46,224171.0,41.9252,41.9638,41.8963,41.9349,224171.0
2024-10-11 10:30:00,43.46,43.49,43.34,43.37,65304.0,41.9349,41.9638,41.8191,41.848,65304.0
2024-10-11 10:35:00,43.37,43.42,43.36,43.41,53756.0,41.848,41.8963,41.8384,41.8866,53756.0
2024-10-11 10:40:00,43.41,43.45,43.38,43.45,103381.0,41.8866,41.9252,41.8577,41.9252,103381.0
2024-10-11 10:45:00,43.45,43.49,43.4,43.43,69613.0,41.9252,41.9638,41.877,41.9059,69613.0
2024-10-11 10:50:00,43.43,43.43,43.36,43.36,38044.0,41.9059,41.9059,41.8384,41.8384,38044.0
2024-10-11 10:55:00,43.36,43.4,43.32,43.32,78174.0,41.8384,41.877,41.7998,41.7998,78174.0
2024-10-11 11:00:00,43.34,43.34,43.27,43.3,55613.0,41.8191,41.8191,41.7515,41.7805,55613.0
2024-10-11 11:05:00,43.3,43.42,43.28,43.37,343887.0,41.7805,41.8963,41.7612,41.848,343887.0
2024-10-11 11:10:00,43.38,43.39,43.3,43.32,213812.0,41.8577,41.8673,41.7805,41.7998,213812.0
2024-10-11 11:15:00,43.32,43.47,43.3,43.41,1604227.0,41.7998,41.9445,41.7805,41.8866,1604227.0
2024-10-11 11:20:00,43.41,43.42,43.38,43.41,70567.0,41.8866,41.8963,41.8577,41.8866,70567.0
2024-10-11 11:25:00,43.4,43.4,43.3,43.31,49067.0,41.877,41.877,41.7805,41.7901,49067.0
2024-10-11 11:30:00,43.3,43.34,43.27,43.3,49081.0,41.7805,41.8191,41.7515,41.7805,49081.0
2024-10-11 11:35:00,43.29,43.34,43.27,43.31,43877.0,41.7708,41.8191,41.7515,41.7901,43877.0
2024-10-11 11:40:00,43.31,43.31,43.24,43.28,37207.0,41.7901,41.7901,41.7226,41.7612,37207.0
2024-10-11 11:45:00,43.28,43.32,43.26,43.3,45784.0,41.7612,41.7998,41.7419,41.7805,45784.0
2024-10-11 11:50:00,43.3,43.32,43.27,43.28,199851.0,41.7805,41.7998,41.7515,41.7612,199851.0
2024-10-11 11:55:00,43.27,43.28,43.2,43.22,46191.0,41.7515,41.7612,41.684,41.7033,46191.0
2024-10-11 12:00:00,43.22,43.23,43.17,43.23,69477.0,41.7033,41.713,41.6551,41.713,69477.0
2024-10-11 12:05:00,43.23,43.24,43.14,43.16,69613.0,41.713,41.7226,41.6261,41.6454,69613.0
2024-10-11 12:10:00,43.16,43.16,43.12,43.13,73075.0,41.6454,41.6454,41.6068,41.6165,73075.0
2024-10-11 12:15:00,43.13,43.17,43.1,43.11,41897.0,41.6165,41.6551,41.5875,41.5972,41897.0
2024-10-11 12:20:00,43.11,43.11,43.06,43.07,36648.0,41.5972,41.5972,41.5489,41.5586,36648.0
2024-10-11 12:25:00,43.07,43.07,43.03,43.07,26543.0,41.5586,41.5586,41.52,41.5586,26543.0
2024-10-11 12:30:00,43.07,43.13,43.05,43.11,27655.0,41.5586,41.6165,41.5393,41.5972,27655.0
2024-10-11 12:35:00,43.11,43.13,43.08,43.09,50399.0,41.5972,41.6165,41.5682,41.5779,50399.0
2024-10-11 12:40:00,43.1,43.13,43.08,43.09,37963.0,41.5875,41.6165,41.5682,41.5779,37963.0
2024-10-11 12:45:00,43.08,43.12,43.07,43.11,41103.0,41.5682,41.6068,41.5586,41.5972,41103.0
2024-10-11 12:50:00,43.11,43.17,43.1,43.15,102757.0,41.5972,41.6551,41.5875,41.6358,102757.0
2024-10-11 12:55:00,43.14,43.16,43.12,43.13,37671.0,41.6261,41.6454,41.6068,41.6165,37671.0
2024-10-11 13:00:00,43.14,43.16,43.1,43.11,36950.0,41.6261,41.6454,41.5875,41.5972,36950.0
2024-10-11 13:05:00,43.11,43.12,43.09,43.09,59763.0,41.5972,41.6068,41.5779,41.5779,59763.0
2024-10-11 13:10:00,43.09,43.12,43.08,43.11,42615.0,41.5779,41.6068,41.5682,41.5972,42615.0
2024-10-11 13:15:00,43.12,43.12,43.07,43.08,31491.0,41.6068,41.6068,41.5586,41.5682,31491.0
2024-10-11 13:20:00,43.08,43.08,43.05,43.07,39949.0,41.5682,41.5682,41.5393,41.5586,39949.0
2024-10-11 13:25:00,43.07,43.12,43.06,43.11,62633.0,41.5586,41.6068,41.5489,41.5972,62633.0
2024-10-11 13:30:00,43.11,43.13,43.09,43.12,41034.0,41.5972,41.6165,41.5779,41.6068,41034.0
2024-10-11 13:35:00,43.11,43.14,43.09,43.14,56924.0,41.5972,41.6261,41.5779,41.6261,56924.0
2024-10-11 13:40:00,43.14,43.16,43.13,43.16,54742.0,41.6261,41.6454,41.6165,41.6454,54742.0
2024-10-11 13:45:00,43.16,43.25,43.14,43.22,202349.0,41.6454,41.7322,41.6261,41.7033,202349.0
2024-10-11 13:50:00,43.22,43.24,43.2,43.23,43400.0,41.7033,41.7226,41.684,41.713,43400.0
2024-10-11 13:55:00,43.23,43.23,43.19,43.22,115680.0,41.713,41.713,41.6744,41.7033,115680.0
2024-10-11 14:00:00,43.22,43.23,43.19,43.21,43823.0,41.7033,41.713,41.6744,41.6937,43823.0
2024-10-11 14:05:00,43.21,43.21,43.15,43.16,34451.0,41.6937,41.6937,41.6358,41.6454,34451.0
2024-10-11 14:10:00,43.16,43.2,43.15,43.2,25964.0,41.6454,41.684,41.6358,41.684,25964.0
2024-10-11 14:15:00,43.2,43.21,43.18,43.2,39017.0,41.684,41.6937,41.6647,41.684,39017.0
2024-10-11 14:20:00,43.19,43.2,43.16,43.16,31477.0,41.6744,41.684,41.6454,41.6454,31477.0
2024-10-11 14:25:00,43.16,43.18,43.14,43.18,39959.0,41.6454,41.6647,41.6261,41.6647,39959.0
2024-10-11 14:30:00,43.18,43.18,43.13,43.14,45240.0,41.6647,41.6647,41.6165,41.6261,45240.0
2024-10-11 14:35:00,43.14,43.15,43.07,43.1,80556.0,41.6261,41.6358,41.5586,41.5875,80556.0
2024-10-11 14:40:00,43.1,43.15,43.08,43.13,40506.0,41.5875,41.6358,41.5682,41.6165,40506.0
2024-10-11 14:45:00,43.13,43.15,43.11,43.13,37720.0,41.6165,41.6358,41.5972,41.6165,37720.0
2024-10-11 14:50:00,43.13,43.14,43.09,43.12,42810.0,41.6165,41.6261,41.5779,41.6068,42810.0
2024-10-11 14:55:00,43.13,43.19,43.12,43.14,52733.0,41.6165,41.6744,41.6068,41.6261,52733.0
2024-10-11 15:00:00,43.14,43.19,43.12,43.16,66931.0,41.6261,41.6744,41.6068,41.6454,66931.0
2024-10-11 15:05:00,43.16,43.22,43.15,43.19,65239.0,41.6454,41.7033,41.6358,41.6744,65239.0
2024-10-11 15:10:00,43.19,43.24,43.19,43.23,71101.0,41.6744,41.7226,41.6744,41.713,71101.0
2024-10-11 15:15:00,43.23,43.28,43.23,43.26,116360.0,41.713,41.7612,41.713,41.7419,116360.0
2024-10-11 15:20:00,43.27,43.28,43.23,43.26,101628.0,41.7515,41.7612,41.713,41.7419,101628.0
2024-10-11 15:25:00,43.26,43.26,43.19,43.21,73446.0,41.7419,41.7419,41.6744,41.6937,73446.0
2024-10-11 15:30:00,43.2,43.26,43.17,43.23,484151.0,41.684,41.7419,41.6551,41.713,484151.0
2024-10-11 15:35:00,43.23,43.24,43.18,43.2,237462.0,41.713,41.7226,41.6647,41.684,237462.0
2024-10-11 15:40:00,43.21,43.23,43.18,43.23,146836.0,41.6937,41.713,41.6647,41.713,146836.0
2024-10-11 15:45:00,43.23,43.25,43.19,43.23,213767.0,41.713,41.7322,41.6744,41.713,213767.0
2024-10-11 15:50:00,43.22,43.27,43.21,43.23,226933.0,41.7033,41.7515,41.6937,41.713,226933.0
2024-10-11 15:55:00,43.22,43.3,43.21,43.26,1036626.0,41.7033,41.7805,41.6937,41.7419,1036626.0
2024-10-14 09:30:00,43.3,43.35,43.01,43.22,109234.0,41.7805,41.8287,41.5007,41.7033,109234.0
2024-10-14 09:35:00,43.2,43.25,43.1,43.16,69613.0,41.684,41.7322,41.5875,41.6454,69613.0
2024-10-14 09:40:00,43.15,43.33,43.12,43.31,41357.0,41.6358,41.8094,41.6068,41.7901,41357.0
2024-10-14 09:45:00,43.3,43.37,43.28,43.36,38970.0,41.7805,41.848,41.7612,41.8384,38970.0
2024-10-14 09:50:00,43.37,43.38,43.15,43.23,56656.0,41.848,41.8577,41.6358,41.713,56656.0
2024-10-14 09:55:00,43.23,43.28,43.18,43.2,39859.0,41.713,41.7612,41.6647,41.684,39859.0
2024-10-14 10:00:00,43.2,43.34,43.19,43.32,60196.0,41.684,41.8191,41.6744,41.7998,60196.0
2024-10-14 10:05:00,43.33,43.34,43.19,43.29,45465.0,41.8094,41.8191,41.6744,41.7708,45465.0
2024-10-14 10:10:00,43.29,43.41,43.28,43.38,74416.0,41.7708,41.8866,41.7612,41.8577,74416.0
2024-10-14 10:15:00,43.39,43.41,43.32,43.34,44458.0,41.8673,41.8866,41.7998,41.8191,44458.0
2024-10-14 10:20:00,43.34,43.42,43.34,43.37,45741.0,41.8191,41.8963,41.8191,41.848,45741.0
2024-10-14 10:25:00,43.38,43.41,43.35,43.41,48730.0,41.8577,41.8866,41.8287,41.8866,48730.0
2024-10-14 10:30:00,43.41,43.49,43.4,43.43,63558.0,41.8866,41.9638,41.877,41.9059,63558.0
2024-10-14 10:35:00,43.43,43.51,43.43,43.46,105715.0,41.9059,41.9831,41.9059,41.9349,105715.0
2024-10-14 10:40:00,43.46,43.49,43.42,43.48,114922.0,41.9349,41.9638,41.8963,41.9542,114922.0
2024-10-14 10:45:00,43.49,43.53,43.44,43.52,58374.0,41.9638,42.0024,41.9156,41.9928,58374.0
2024-10-14 10:50:00,43.51,43.6,43.5,43.52,90333.0,41.9831,42.07,41.9735,41.9928,90333.0
2024-10-14 10:55:00,43.52,43.62,43.48,43.6,121689.0,41.9928,42.0893,41.9542,42.07,121689.0
2024-10-14 11:00:00,43.61,43.61,43.52,43.52,58087.0,42.0796,42.0796,41.9928,41.9928,58087.0
2024-10-14 11:05:00,43.53,43.67,43.52,43.64,175451.0,42.0024,42.1375,41.9928,42.1086,175451.0
2024-10-14 11:10:00,43.65,43.67,43.62,43.65,53049.0,42.1182,42.1375,42.0893,42.1182,53049.0
2024-10-14 11:15:00,43.65,43.72,43.62,43.66,166851.0,42.1182,42.1858,42.0893,42.1279,166851.0
2024-10-14 11:20:00,43.66,43.68,43.57,43.58,28908.0,42.1279,42.1472,42.041,42.0507,28908.0
2024-10-14 11:25:00,43.58,43.69,43.57,43.68,32956.0,42.0507,42.1568,42.041,42.1472,32956.0
2024-10-14 11:30:00,43.67,43.69,43.64,43.65,38435.0,42.1375,42.1568,42.1086,42.1182,38435.0
2024-10-14 11:35:00,43.64,43.71,43.64,43.69,45429.0,42.1086,42.1761,42.1086,42.1568,45429.0
2024-10-14 11:40:00,43.69,43.71,43.66,43.71,29280.0,42.1568,42.1761,42.1279,42.1761,29280.0
2024-10-14 11:45:00,43.71,43.71,43.65,43.66,34189.0,42.1761,42.1761,42.1182,42.1279,34189.0
2024-10-14 11:50:00,43.66,43.72,43.66,43.72,57143.0,42.1279,42.1858,42.1279,42.1858,57143.0
2024-10-14 11:55:00,43.72,43.76,43.7,43.72,106066.0,42.1858,42.2244,42.1665,42.1858,106066.0
2024-10-14 12:00:00,43.72,43.8,43.71,43.8,79737.0,42.1858,42.2629,42.1761,42.2629,79737.0
2024-10-14 12:05:00,43.8,43.83,43.75,43.76,68270.0,42.2629,42.2919,42.2147,42.2244,68270.0
2024-10-14 12:10:00,43.76,43.79,43.75,43.77,121768.0,42.2244,42.2533,42.2147,42.234,121768.0
2024-10-14 12:15:00,43.78,43.79,43.7,43.71,111587.0,42.2436,42.2533,42.1665,42.1761,111587.0
2024-10-14 12:20:00,43.71,43.72,43.69,43.72,104430.0,42.1761,42.1858,42.1568,42.1858,104430.0
2024-10-14 12:25:00,43.71,43.75,43.69,43.69,102677.0,42.1761,42.2147,42.1568,42.1568,102677.0
2024-10-14 12:30:00,43.69,43.72,43.68,43.7,84534.0,42.1568,42.1858,42.1472,42.1665,84534.0
2024-10-14 12:35:00,43.71,43.78,43.7,43.75,168381.0,42.1761,42.2436,42.1665,42.2147,168381.0
2024-10-14 12:40:00,43.74,43.75,43.71,43.73,27532.0,42.2051,42.2147,42.1761,42.1954,27532.0
2024-10-14 12:45:00,43.73,43.74,43.7,43.72,21528.0,42.1954,42.2051,42.1665,42.1858,21528.0
2024-10-14 12:50:00,43.71,43.72,43.69,43.72,29719.0,42.1761,42.1858,42.1568,42.1858,29719.0
2024-10-14 12:55:00,43.71,43.71,43.67,43.71,22091.0,42.1761,42.1761,42.1375,42.1761,22091.0
2024-10-14 13:00:00,43.7,43.71,43.68,43.71,278018.0,42.1665,42.1761,42.1472,42.1761,278018.0
2024-10-14 13:05:00,43.7,43.71,43.68,43.69,47774.0,42.1665,42.1761,42.1472,42.1568,47774.0
2024-10-14 13:10:00,43.68,43.69,43.66,43.67,36568.0,42.1472,42.1568,42.1279,42.1375,36568.0
2024-10-14 13:15:00,43.67,43.67,43.62,43.64,55186.0,42.1375,42.1375,42.0893,42.1086,55186.0
2024-10-14 13:20:00,43.64,43.64,43.56,43.58,53786.0,42.1086,42.1086,42.0314,42.0507,53786.0
2024-10-14 13:25:00,43.58,43.58,43.53,43.56,67393.0,42.0507,42.0507,42.0024,42.0314,67393.0
2024-10-14 13:30:00,43.56,43.6,43.53,43.58,42222.0,42.0314,42.07,42.0024,42.0507,42222.0
2024-10-14 13:35:00,43.58,43.6,43.55,43.59,38869.0,42.0507,42.07,42.0217,42.0603,38869.0
2024-10-14 13:40:00,43.59,43.59,43.54,43.55,30818.0,42.0603,42.0603,42.0121,42.0217,30818.0
2024-10-14 13:45:00,43.55,43.56,43.53,43.55,37245.0,42.0217,42.0314,42.0024,42.0217,37245.0
2024-10-14 13:50:00,43.55,43.59,43.55,43.57,42715.0,42.0217,42.0603,42.0217,42.041,42715.0
2024-10-14 13:55:00,43.57,43.61,43.56,43.6,51905.0,42.041,42.0796,42.0314,42.07,51905.0
2024-10-14 14:00:00,43.61,43.61,43.56,43.59,33529.0,42.0796,42.0796,42.0314,42.0603,33529.0
2024-10-14 14:05:00,43.59,43.62,43.57,43.58,50813.0,42.0603,42.0893,42.041,42.0507,50813.0
2024-10-14 14:10:00,43.58,43.59,43.57,43.58,39923.0,42.0507,42.0603,42.041,42.0507,39923.0
2024-10-14 14:15:00,43.58,43.59,43.56,43.57,51973.0,42.0507,42.0603,42.0314,42.041,51973.0
2024-10-14 14:20:00,43.57,43.61,43.56,43.61,45591.0,42.041,42.0796,42.0314,42.0796,45591.0
2024-10-14 14:25:00,43.61,43.61,43.59,43.59,28527.0,42.0796,42.0796,42.0603,42.0603,28527.0
2024-10-14 14:30:00,43.59,43.61,43.57,43.61,32284.0,42.0603,42.0796,42.041,42.0796,32284.0
2024-10-14 14:35:00,43.6,43.65,43.6,43.61,64756.0,42.07,42.1182,42.07,42.0796,64756.0
2024-10-14 14:40:00,43.61,43.61,43.58,43.59,41350.0,42.0796,42.0796,42.0507,42.0603,41350.0
2024-10-14 14:45:00,43.59,43.6,43.57,43.6,38790.0,42.0603,42.07,42.041,42.07,38790.0
2024-10-14 14:50:00,43.59,43.61,43.58,43.6,62747.0,42.0603,42.0796,42.0507,42.07,62747.0
2024-10-14 14:55:00,43.6,43.64,43.59,43.63,122904.0,42.07,42.1086,42.0603,42.0989,122904.0
2024-10-14 15:00:00,43.63,43.66,43.58,43.61,78133.0,42.0989,42.1279,42.0507,42.0796,78133.0
2024-10-14 15:05:00,43.62,43.62,43.59,43.6,37476.0,42.0893,42.0893,42.0603,42.07,37476.0
2024-10-14 15:10:00,43.61,43.66,43.6,43.65,86795.0,42.0796,42.1279,42.07,42.1182,86795.0
2024-10-14 15:15:00,43.65,43.66,43.63,43.66,38890.0,42.1182,42.1279,42.0989,42.1279,38890.0
2024-10-14 15:20:00,43.66,43.66,43.63,43.65,112360.0,42.1279,42.1279,42.0989,42.1182,112360.0
2024-10-14 15:25:00,43.65,43.66,43.62,43.65,81038.0,42.1182,42.1279,42.0893,42.1182,81038.0
2024-10-14 15:30:00,43.65,43.72,43.65,43.7,124978.0,42.1182,42.1858,42.1182,42.1665,124978.0
2024-10-14 15:35:00,43.7,43.71,43.66,43.68,162775.0,42.1665,42.1761,42.1279,42.1472,162775.0
2024-10-14 15:40:00,43.68,43.69,43.61,43.65,150101.0,42.1472,42.1568,42.0796,42.1182,150101.0
2024-10-14 15:45:00,43.64,43.65,43.56,43.57,172502.0,42.1086,42.1182,42.0314,42.041,172502.0
2024-10-14 15:50:00,43.58,43.62,43.56,43.61,139584.0,42.0507,42.0893,42.0314,42.0796,139584.0
2024-10-14 15:55:00,43.61,43.66,43.59,43.62,510259.0,42.0796,42.1279,42.0603,42.0893,510259.0
2024-10-15 09:30:00,43.9,44.2,43.82,44.04,194162.0,42.3594,42.6489,42.2822,42.4945,194162.0
2024-10-15 09:35:00,44.02,44.02,43.81,43.86,87428.0,42.4752,42.4752,42.2726,42.3208,87428.0
2024-10-15 09:40:00,43.84,44.01,43.84,43.92,56528.0,42.3015,42.4656,42.3015,42.3787,56528.0
2024-10-15 09:45:00,43.93,44.25,43.93,44.23,74421.0,42.3884,42.6972,42.3884,42.6779,74421.0
2024-10-15 09:50:00,44.22,44.32,44.18,44.29,64595.0,42.6682,42.7647,42.6296,42.7358,64595.0
2024-10-15 09:55:00,44.29,44.3,44.17,44.26,99012.0,42.7358,42.7454,42.62,42.7068,99012.0
2024-10-15 10:00:00,44.26,44.46,44.23,44.43,218162.0,42.7068,42.8998,42.6779,42.8708,218162.0
2024-10-15 10:05:00,44.42,44.48,44.37,44.41,55018.0,42.8612,42.9191,42.8129,42.8515,55018.0
2024-10-15 10:10:00,44.41,44.45,44.32,44.34,136018.0,42.8515,42.8901,42.7647,42.784,136018.0
2024-10-15 10:15:00,44.34,44.43,44.34,44.37,90653.0,42.784,42.8708,42.784,42.8129,90653.0
2024-10-15 10:20:00,44.37,44.42,44.36,44.41,72310.0,42.8129,42.8612,42.8033,42.8515,72310.0
2024-10-15 10:25:00,44.41,44.48,44.4,44.43,69585.0,42.8515,42.9191,42.8419,42.8708,69585.0
2024-10-15 10:30:00,44.43,44.48,44.39,44.41,68280.0,42.8708,42.9191,42.8322,42.8515,68280.0
2024-10-15 10:35:00,44.4,44.48,44.38,44.41,93559.0,42.8419,42.9191,42.8226,42.8515,93559.0
2024-10-15 10:40:00,44.41,44.43,44.24,44.32,307384.0,42.8515,42.8708,42.6875,42.7647,307384.0
2024-10-15 10:45:00,44.32,44.36,44.24,44.34,50272.0,42.7647,42.8033,42.6875,42.784,50272.0
2024-10-15 10:50:00,44.33,44.47,44.29,44.46,285343.0,42.7743,42.9094,42.7358,42.8998,285343.0
2024-10-15 10:55:00,44.46,44.49,44.4,44.43,119430.0,42.8998,42.9287,42.8419,42.8708,119430.0
2024-10-15 11:00:00,44.42,44.5,44.38,44.48,494562.0,42.8612,42.9384,42.8226,42.9191,494562.0
2024-10-15 11:05:00,44.48,44.48,44.43,44.45,315308.0,42.9191,42.9191,42.8708,42.8901,315308.0
2024-10-15 11:10:00,44.46,44.49,44.37,44.41,99530.0,42.8998,42.9287,42.8129,42.8515,99530.0
2024-10-15 11:15:00,44.41,44.47,44.4,44.43,136370.0,42.8515,42.9094,42.8419,42.8708,136370.0
2024-10-15 11:20:00,44.43,44.52,44.43,44.48,541396.0,42.8708,42.9577,42.8708,42.9191,541396.0
2024-10-15 11:25:00,44.48,44.53,44.39,44.4,123880.0,42.9191,42.9673,42.8322,42.8419,123880.0
2024-10-15 11:30:00,44.41,44.45,44.31,44.31,51919.0,42.8515,42.8901,42.7551,42.7551,51919.0
2024-10-15 11:35:00,44.31,44.34,44.2,44.29,99812.0,42.7551,42.784,42.6489,42.7358,99812.0
2024-10-15 11:40:00,44.29,44.31,44.24,44.3,58824.0,42.7358,42.7551,42.6875,42.7454,58824.0
2024-10-15 11:45:00,44.29,44.3,44.24,44.3,55792.0,42.7358,42.7454,42.6875,42.7454,55792.0
2024-10-15 11:50:00,44.29,44.33,44.28,44.33,67010.0,42.7358,42.7743,42.7261,42.7743,67010.0
2024-10-15 11:55:00,44.33,44.35,44.3,44.3,71740.0,42.7743,42.7936,42.7454,42.7454,71740.0
2024-10-15 12:00:00,44.31,44.37,44.29,44.37,96174.0,42.7551,42.8129,42.7358,42.8129,96174.0
2024-10-15 12:05:00,44.37,44.41,44.35,44.37,173472.0,42.8129,42.8515,42.7936,42.8129,173472.0
2024-10-15 12:10:00,44.37,44.39,44.33,44.39,413861.0,42.8129,42.8322,42.7743,42.8322,413861.0
2024-10-15 12:15:00,44.39,44.41,44.37,44.4,63178.0,42.8322,42.8515,42.8129,42.8419,63178.0
2024-10-15 12:20:00,44.4,44.52,44.39,44.51,297102.0,42.8419,42.9577,42.8322,42.948,297102.0
2024-10-15 12:25:00,44.51,44.52,44.45,44.52,727103.0,42.948,42.9577,42.8901,42.9577,727103.0
2024-10-15 12:30:00,44.52,44.58,44.51,44.53,120001.0,42.9577,43.0156,42.948,42.9673,120001.0
2024-10-15 12:35:00,44.53,44.55,44.51,44.55,92121.0,42.9673,42.9866,42.948,42.9866,92121.0
2024-10-15 12:40:00,44.55,44.59,44.54,44.59,95076.0,42.9866,43.0252,42.977,43.0252,95076.0
2024-10-15 12:45:00,44.59,44.59,44.55,44.56,61791.0,43.0252,43.0252,42.9866,42.9963,61791.0
2024-10-15 12:50:00,44.56,44.57,44.51,44.53,64084.0,42.9963,43.0059,42.948,42.9673,64084.0
2024-10-15 12:55:00,44.53,44.54,44.47,44.52,163349.0,42.9673,42.977,42.9094,42.9577,163349.0
2024-10-15 13:00:00,44.52,44.54,44.5,44.54,75641.0,42.9577,42.977,42.9384,42.977,75641.0
2024-10-15 13:05:00,44.53,44.54,44.49,44.5,116347.0,42.9673,42.977,42.9287,42.9384,116347.0
2024-10-15 13:10:00,44.5,44.5,44.39,44.41,57479.0,42.9384,42.9384,42.8322,42.8515,57479.0
2024-10-15 13:15:00,44.41,44.44,44.39,44.4,34929.0,42.8515,42.8805,42.8322,42.8419,34929.0
2024-10-15 13:20:00,44.4,44.4,44.31,44.31,50902.0,42.8419,42.8419,42.7551,42.7551,50902.0
2024-10-15 13:25:00,44.31,44.37,44.31,44.37,55174.0,42.7551,42.8129,42.7551,42.8129,55174.0
2024-10-15 13:30:00,44.37,44.42,44.34,44.35,31565.0,42.8129,42.8612,42.784,42.7936,31565.0
2024-10-15 13:35:00,44.34,44.36,44.33,44.36,45359.0,42.784,42.8033,42.7743,42.8033,45359.0
2024-10-15 13:40:00,44.36,44.38,44.33,44.34,44053.0,42.8033,42.8226,42.7743,42.784,44053.0
2024-10-15 13:45:00,44.34,44.36,44.3,44.34,36661.0,42.784,42.8033,42.7454,42.784,36661.0
2024-10-15 13:50:00,44.35,44.35,44.28,44.29,37852.0,42.7936,42.7936,42.7261,42.7358,37852.0
2024-10-15 13:55:00,44.29,44.29,44.21,44.23,44579.0,42.7358,42.7358,42.6586,42.6779,44579.0
2024-10-15 14:00:00,44.23,44.24,44.19,44.2,56299.0,42.6779,42.6875,42.6393,42.6489,56299.0
2024-10-15 14:05:00,44.2,44.22,44.18,44.2,31965.0,42.6489,42.6682,42.6296,42.6489,31965.0
2024-10-15 14:10:00,44.2,44.23,44.14,44.14,37211.0,42.6489,42.6779,42.591,42.591,37211.0
2024-10-15 14:15:00,44.14,44.15,44.01,44.02,83918.0,42.591,42.6007,42.4656,42.4752,83918.0
2024-10-15 14:20:00,44.02,44.07,44.02,44.06,39578.0,42.4752,42.5235,42.4752,42.5138,39578.0
2024-10-15 14:25:00,44.06,44.08,44.02,44.03,47453.0,42.5138,42.5331,42.4752,42.4849,47453.0
2024-10-15 14:30:00,44.02,44.12,44.02,44.12,128312.0,42.4752,42.5717,42.4752,42.5717,128312.0
2024-10-15 14:35:00,44.11,44.12,44.08,44.1,29468.0,42.5621,42.5717,42.5331,42.5524,29468.0
2024-10-15 14:40:00,44.1,44.12,44.08,44.09,26025.0,42.5524,42.5717,42.5331,42.5428,26025.0
2024-10-15 14:45:00,44.09,44.14,44.09,44.11,31421.0,42.5428,42.591,42.5428,42.5621,31421.0
2024-10-15 14:50:00,44.12,44.15,44.1,44.15,40851.0,42.5717,42.6007,42.5524,42.6007,40851.0
2024-10-15 14:55:00,44.15,44.18,44.12,44.17,63235.0,42.6007,42.6296,42.5717,42.62,63235.0
2024-10-15 15:00:00,44.19,44.2,44.12,44.13,49829.0,42.6393,42.6489,42.5717,42.5814,49829.0
2024-10-15 15:05:00,44.13,44.16,44.07,44.11,75372.0,42.5814,42.6103,42.5235,42.5621,75372.0
2024-10-15 15:10:00,44.11,44.18,44.1,44.13,50862.0,42.5621,42.6296,42.5524,42.5814,50862.0
2024-10-15 15:15:00,44.14,44.16,44.11,44.15,56410.0,42.591,42.6103,42.5621,42.6007,56410.0
2024-10-15 15:20:00,44.16,44.2,44.15,44.16,64862.0,42.6103,42.6489,42.6007,42.6103,64862.0
2024-10-15 15:25:00,44.17,44.17,44.09,44.09,96767.0,42.62,42.62,42.5428,42.5428,96767.0
2024-10-15 15:30:00,44.09,44.12,44.06,44.07,95867.0,42.5428,42.5717,42.5138,42.5235,95867.0
2024-10-15 15:35:00,44.06,44.08,44.0,44.05,104968.0,42.5138,42.5331,42.4559,42.5042,104968.0
2024-10-15 15:40:00,44.05,44.06,44.03,44.05,100179.0,42.5042,42.5138,42.4849,42.5042,100179.0
2024-10-15 15:45:00,44.05,44.09,44.01,44.09,212242.0,42.5042,42.5428,42.4656,42.5428,212242.0
2024-10-15 15:50:00,44.09,44.09,43.99,44.04,114103.0,42.5428,42.5428,42.4463,42.4945,114103.0
2024-10-15 15:55:00,44.04,44.04,43.87,43.91,557253.0,42.4945,42.4945,42.3305,42.3691,557253.0
2024-10-16 09:30:00,44.33,44.41,44.1,44.41,145926.0,42.7743,42.8515,42.5524,42.8515,145926.0
2024-10-16 09:35:00,44.41,44.43,44.27,44.35,92397.0,42.8515,42.8708,42.7165,42.7936,92397.0
2024-10-16 09:40:00,44.37,44.57,44.25,44.57,143780.0,42.8129,43.0059,42.6972,43.0059,143780.0
2024-10-16 09:45:00,44.57,44.62,44.51,44.55,95680.0,43.0059,43.0542,42.948,42.9866,95680.0
2024-10-16 09:50:00,44.56,44.67,44.54,44.61,257998.0,42.9963,43.1024,42.977,43.0445,257998.0
2024-10-16 09:55:00,44.63,44.78,44.61,44.76,108865.0,43.0638,43.2086,43.0445,43.1893,108865.0
2024-10-16 10:00:00,44.76,44.9,44.68,44.89,195105.0,43.1893,43.3243,43.1121,43.3147,195105.0
2024-10-16 10:05:00,44.89,44.93,44.83,44.87,412560.0,43.3147,43.3533,43.2568,43.2954,412560.0
2024-10-16 10:10:00,44.86,44.86,44.6,44.63,89431.0,43.2857,43.2857,43.0349,43.0638,89431.0
2024-10-16 10:15:00,44.63,44.73,44.58,44.7,95357.0,43.0638,43.1603,43.0156,43.1314,95357.0
2024-10-16 10:20:00,44.7,44.7,44.57,44.58,95260.0,43.1314,43.1314,43.0059,43.0156,95260.0
2024-10-16 10:25:00,44.58,44.63,44.55,44.59,131765.0,43.0156,43.0638,42.9866,43.0252,131765.0
2024-10-16 10:30:00,44.58,44.7,44.57,44.67,149755.0,43.0156,43.1314,43.0059,43.1024,149755.0
2024-10-16 10:35:00,44.67,44.82,44.64,44.67,631204.0,43.1024,43.2472,43.0735,43.1024,631204.0
2024-10-16 10:40:00,44.68,44.69,44.59,44.64,56451.0,43.1121,43.1217,43.0252,43.0735,56451.0
2024-10-16 10:45:00,44.64,44.65,44.59,44.61,65058.0,43.0735,43.0831,43.0252,43.0445,65058.0
2024-10-16 10:50:00,44.62,44.67,44.53,44.66,74623.0,43.0542,43.1024,42.9673,43.0928,74623.0
2024-10-16 10:55:00,44.66,44.67,44.53,44.59,62710.0,43.0928,43.1024,42.9673,43.0252,62710.0
2024-10-16 11:00:00,44.59,44.61,44.54,44.55,68810.0,43.0252,43.0445,42.977,42.9866,68810.0
2024-10-16 11:05:00,44.55,44.57,44.45,44.54,127671.0,42.9866,43.0059,42.8901,42.977,127671.0
2024-10-16 11:10:00,44.54,44.66,44.52,44.59,99668.0,42.977,43.0928,42.9577,43.0252,99668.0
2024-10-16 11:15:00,44.59,44.61,44.56,44.59,87679.0,43.0252,43.0445,42.9963,43.0252,87679.0
2024-10-16 11:20:00,44.59,44.59,44.53,44.54,82816.0,43.0252,43.0252,42.9673,42.977,82816.0
2024-10-16 11:25:00,44.54,44.55,44.51,44.54,55867.0,42.977,42.9866,42.948,42.977,55867.0
2024-10-16 11:30:00,44.55,44.56,44.53,44.55,59263.0,42.9866,42.9963,42.9673,42.9866,59263.0
2024-10-16 11:35:00,44.55,44.56,44.53,44.54,72623.0,42.9866,42.9963,42.9673,42.977,72623.0
2024-10-16 11:40:00,44.54,44.6,44.53,44.54,134198.0,42.977,43.0349,42.9673,42.977,134198.0
2024-10-16 11:45:00,44.53,44.61,44.51,44.61,48306.0,42.9673,43.0445,42.948,43.0445,48306.0
2024-10-16 11:50:00,44.62,44.69,44.54,44.58,59664.0,43.0542,43.1217,42.977,43.0156,59664.0
2024-10-16 11:55:00,44.58,44.71,44.57,44.7,62504.0,43.0156,43.141,43.0059,43.1314,62504.0
2024-10-16 12:00:00,44.71,44.74,44.68,44.7,46062.0,43.141,43.17,43.1121,43.1314,46062.0
2024-10-16 12:05:00,44.7,44.74,44.66,44.69,54523.0,43.1314,43.17,43.0928,43.1217,54523.0
2024-10-16 12:10:00,44.69,44.72,44.68,44.69,56860.0,43.1217,43.1507,43.1121,43.1217,56860.0
2024-10-16 12:15:00,44.69,44.71,44.68,44.71,63058.0,43.1217,43.141,43.1121,43.141,63058.0
2024-10-16 12:20:00,44.7,44.83,44.69,44.77,312562.0,43.1314,43.2568,43.1217,43.1989,312562.0
2024-10-16 12:25:00,44.77,44.79,44.73,44.76,30831.0,43.1989,43.2182,43.1603,43.1893,30831.0
2024-10-16 12:30:00,44.76,44.79,44.74,44.78,64592.0,43.1893,43.2182,43.17,43.2086,64592.0
2024-10-16 12:35:00,44.78,44.8,44.76,44.78,34154.0,43.2086,43.2279,43.1893,43.2086,34154.0
2024-10-16 12:40:00,44.78,44.8,44.75,44.78,30332.0,43.2086,43.2279,43.1796,43.2086,30332.0
2024-10-16 12:45:00,44.79,44.81,44.78,44.8,41004.0,43.2182,43.2375,43.2086,43.2279,41004.0
2024-10-16 12:50:00,44.79,44.8,44.75,44.76,42384.0,43.2182,43.2279,43.1796,43.1893,42384.0
2024-10-16 12:55:00,44.77,44.77,44.71,44.75,35201.0,43.1989,43.1989,43.141,43.1796,35201.0
2024-10-16 13:00:00,44.76,44.77,44.71,44.73,46525.0,43.1893,43.1989,43.141,43.1603,46525.0
2024-10-16 13:05:00,44.73,44.77,44.71,44.73,32496.0,43.1603,43.1989,43.141,43.1603,32496.0
2024-10-16 13:10:00,44.73,44.78,44.73,44.75,51029.0,43.1603,43.2086,43.1603,43.1796,51029.0
2024-10-16 13:15:00,44.75,44.76,44.68,44.69,40199.0,43.1796,43.1893,43.1121,43.1217,40199.0
2024-10-16 13:20:00,44.69,44.69,44.64,44.66,181365.0,43.1217,43.1217,43.0735,43.0928,181365.0
2024-10-16 13:25:00,44.66,44.72,44.64,44.72,44193.0,43.0928,43.1507,43.0735,43.1507,44193.0
2024-10-16 13:30:00,44.72,44.78,44.71,44.76,298429.0,43.1507,43.2086,43.141,43.1893,298429.0
2024-10-16 13:35:00,44.76,44.79,44.66,44.76,57916.0,43.1893,43.2182,43.0928,43.1893,57916.0
2024-10-16 13:40:00,44.76,44.79,44.75,44.79,43564.0,43.1893,43.2182,43.1796,43.2182,43564.0
2024-10-16 13:45:00,44.79,44.79,44.75,44.77,37710.0,43.2182,43.2182,43.1796,43.1989,37710.0
2024-10-16 13:50:00,44.77,44.77,44.73,44.75,47296.0,43.1989,43.1989,43.1603,43.1796,47296.0
2024-10-16 13:55:00,44.75,44.75,44.66,44.69,52857.0,43.1796,43.1796,43.0928,43.1217,52857.0
2024-10-16 14:00:00,44.69,44.76,44.68,44.69,61693.0,43.1217,43.1893,43.1121,43.1217,61693.0
2024-10-16 14:05:00,44.69,44.73,44.65,44.72,95503.0,43.1217,43.1603,43.0831,43.1507,95503.0
2024-10-16 14:10:00,44.72,44.77,44.66,44.77,92392.0,43.1507,43.1989,43.0928,43.1989,92392.0
2024-10-16 14:15:00,44.77,44.77,44.75,44.76,52432.0,43.1989,43.1989,43.1796,43.1893,52432.0
2024-10-16 14:20:00,44.77,44.77,44.69,44.7,69146.0,43.1989,43.1989,43.1217,43.1314,69146.0
2024-10-16 14:25:00,44.7,44.77,44.69,44.77,41538.0,43.1314,43.1989,43.1217,43.1989,41538.0
2024-10-16 14:30:00,44.77,44.78,44.68,44.69,69873.0,43.1989,43.2086,43.1121,43.1217,69873.0
2024-10-16 14:35:00,44.69,44.72,44.67,44.71,65544.0,43.1217,43.1507,43.1024,43.141,65544.0
2024-10-16 14:40:00,44.71,44.73,44.67,44.7,46662.0,43.141,43.1603,43.1024,43.1314,46662.0
2024-10-16 14:45:00,44.7,44.73,44.69,44.73,58010.0,43.1314,43.1603,43.1217,43.1603,58010.0
2024-10-16 14:50:00,44.73,44.74,44.66,44.68,72815.0,43.1603,43.17,43.0928,43.1121,72815.0
2024-10-16 14:55:00,44.68,44.68,44.61,44.63,149939.0,43.1121,43.1121,43.0445,43.0638,149939.0
2024-10-16 15:00:00,44.63,44.63,44.56,44.63,97096.0,43.0638,43.0638,42.9963,43.0638,97096.0
2024-10-16 15:05:00,44.63,44.69,44.62,44.68,143620.0,43.0638,43.1217,43.0542,43.1121,143620.0
2024-10-16 15:10:00,44.68,44.71,44.65,44.66,112410.0,43.1121,43.141,43.0831,43.0928,112410.0
2024-10-16 15:15:00,44.66,44.74,44.65,44.73,164637.0,43.0928,43.17,43.0831,43.1603,164637.0
2024-10-16 15:20:00,44.73,44.74,44.69,44.71,90119.0,43.1603,43.17,43.1217,43.141,90119.0
2024-10-16 15:25:00,44.71,44.71,44.65,44.67,69430.0,43.141,43.141,43.0831,43.1024,69430.0
2024-10-16 15:30:00,44.67,44.7,44.66,44.7,192755.0,43.1024,43.1314,43.0928,43.1314,192755.0
2024-10-16 15:35:00,44.7,44.71,44.68,44.71,148467.0,43.1314,43.141,43.1121,43.141,148467.0
2024-10-16 15:40:00,44.71,44.72,44.66,44.68,137151.0,43.141,43.1507,43.0928,43.1121,137151.0
2024-10-16 15:45:00,44.68,44.69,44.65,44.68,116111.0,43.1121,43.1217,43.0831,43.1121,116111.0
2024-10-16 15:50:00,44.68,44.68,44.61,44.62,196682.0,43.1121,43.1121,43.0445,43.0542,196682.0
2024-10-16 15:55:00,44.62,44.62,44.46,44.51,775028.0,43.0542,43.0542,42.8998,42.948,775028.0
2024-10-17 09:30:00,44.11,44.2,43.2,43.53,571513.0,42.5621,42.6489,41.684,42.0024,571513.0
2024-10-17 09:35:00,43.53,43.63,42.95,43.27,231254.0,42.0024,42.0989,41.4428,41.7515,231254.0
2024-10-17 09:40:00,43.29,43.85,43.25,43.82,208961.0,41.7708,42.3112,41.7322,42.2822,208961.0
2024-10-17 09:45:00,43.82,43.89,43.65,43.65,80703.0,42.2822,42.3498,42.1182,42.1182,80703.0
2024-10-17 09:50:00,43.65,43.88,43.64,43.81,106537.0,42.1182,42.3401,42.1086,42.2726,106537.0
2024-10-17 09:55:00,43.79,43.9,43.71,43.89,118816.0,42.2533,42.3594,42.1761,42.3498,118816.0
2024-10-17 10:00:00,43.89,43.97,43.81,43.88,171230.0,42.3498,42.427,42.2726,42.3401,171230.0
2024-10-17 10:05:00,43.88,43.93,43.76,43.88,170683.0,42.3401,42.3884,42.2244,42.3401,170683.0
2024-10-17 10:10:00,43.89,43.9,43.63,43.7,97619.0,42.3498,42.3594,42.0989,42.1665,97619.0
2024-10-17 10:15:00,43.7,43.78,43.66,43.69,117773.0,42.1665,42.2436,42.1279,42.1568,117773.0
2024-10-17 10:20:00,43.7,43.72,43.52,43.58,131217.0,42.1665,42.1858,41.9928,42.0507,131217.0
2024-10-17 10:25:00,43.57,43.64,43.49,43.63,110804.0,42.041,42.1086,41.9638,42.0989,110804.0
2024-10-17 10:30:00,43.63,43.75,43.59,43.74,253005.0,42.0989,42.2147,42.0603,42.2051,253005.0
2024-10-17 10:35:00,43.74,43.89,43.68,43.86,112040.0,42.2051,42.3498,42.1472,42.3208,112040.0
2024-10-17 10:40:00,43.87,43.9,43.77,43.78,91242.0,42.3305,42.3594,42.234,42.2436,91242.0
2024-10-17 10:45:00,43.77,43.82,43.73,43.78,73270.0,42.234,42.2822,42.1954,42.2436,73270.0
2024-10-17 10:50:00,43.77,43.83,43.61,43.63,83963.0,42.234,42.2919,42.0796,42.0989,83963.0
2024-10-17 10:55:00,43.63,43.65,43.54,43.57,76928.0,42.0989,42.1182,42.0121,42.041,76928.0
2024-10-17 11:00:00,43.57,43.57,43.39,43.46,57856.0,42.041,42.041,41.8673,41.9349,57856.0
2024-10-17 11:05:00,43.46,43.52,43.43,43.47,58174.0,41.9349,41.9928,41.9059,41.9445,58174.0
2024-10-17 11:10:00,43.47,43.48,43.37,43.41,65575.0,41.9445,41.9542,41.848,41.8866,65575.0
2024-10-17 11:15:00,43.41,43.48,43.39,43.46,68540.0,41.8866,41.9542,41.8673,41.9349,68540.0
2024-10-17 11:20:00,43.45,43.48,43.31,43.36,52583.0,41.9252,41.9542,41.7901,41.8384,52583.0
2024-10-17 11:25:00,43.36,43.38,43.29,43.35,47228.0,41.8384,41.8577,41.7708,41.8287,47228.0
2024-10-17 11:30:00,43.34,43.37,43.28,43.33,63274.0,41.8191,41.848,41.7612,41.8094,63274.0
2024-10-17 11:35:00,43.32,43.34,43.29,43.31,41999.0,41.7998,41.8191,41.7708,41.7901,41999.0
2024-10-17 11:40:00,43.32,43.38,43.3,43.38,38242.0,41.7998,41.8577,41.7805,41.8577,38242.0
2024-10-17 11:45:00,43.37,43.37,43.3,43.33,56861.0,41.848,41.848,41.7805,41.8094,56861.0
2024-10-17 11:50:00,43.33,43.56,43.32,43.55,82296.0,41.8094,42.0314,41.7998,42.0217,82296.0
2024-10-17 11:55:00,43.55,43.64,43.52,43.59,101788.0,42.0217,42.1086,41.9928,42.0603,101788.0
2024-10-17 12:00:00,43.59,43.7,43.57,43.68,50313.0,42.0603,42.1665,42.041,42.1472,50313.0
2024-10-17 12:05:00,43.69,43.76,43.65,43.7,57176.0,42.1568,42.2244,42.1182,42.1665,57176.0
2024-10-17 12:10:00,43.7,43.8,43.68,43.8,71359.0,42.1665,42.2629,42.1472,42.2629,71359.0
2024-10-17 12:15:00,43.8,43.88,43.79,43.87,66189.0,42.2629,42.3401,42.2533,42.3305,66189.0
2024-10-17 12:20:00,43.88,43.92,43.79,43.88,76610.0,42.3401,42.3787,42.2533,42.3401,76610.0
2024-10-17 12:25:00,43.87,43.93,43.87,43.91,45270.0,42.3305,42.3884,42.3305,42.3691,45270.0
2024-10-17 12:30:00,43.91,43.95,43.86,43.94,50930.0,42.3691,42.4077,42.3208,42.398,50930.0
2024-10-17 12:35:00,43.94,43.99,43.91,43.99,48578.0,42.398,42.4463,42.3691,42.4463,48578.0
2024-10-17 12:40:00,43.98,44.01,43.97,43.98,46351.0,42.4366,42.4656,42.427,42.4366,46351.0
2024-10-17 12:45:00,43.98,44.03,43.98,44.02,30750.0,42.4366,42.4849,42.4366,42.4752,30750.0
2024-10-17 12:50:00,44.02,44.02,43.99,44.02,37339.0,42.4752,42.4752,42.4463,42.4752,37339.0
2024-10-17 12:55:00,44.02,44.05,43.99,44.04,46221.0,42.4752,42.5042,42.4463,42.4945,46221.0
2024-10-17 13:00:00,44.04,44.06,44.01,44.06,65206.0,42.4945,42.5138,42.4656,42.5138,65206.0
2024-10-17 13:05:00,44.05,44.07,43.95,43.98,77282.0,42.5042,42.5235,42.4077,42.4366,77282.0
2024-10-17 13:10:00,43.98,44.03,43.97,44.01,282274.0,42.4366,42.4849,42.427,42.4656,282274.0
2024-10-17 13:15:00,44.01,44.09,44.0,44.04,47935.0,42.4656,42.5428,42.4559,42.4945,47935.0
2024-10-17 13:20:00,44.04,44.04,43.97,43.98,53207.0,42.4945,42.4945,42.427,42.4366,53207.0
2024-10-17 13:25:00,43.98,44.03,43.97,44.0,37834.0,42.4366,42.4849,42.427,42.4559,37834.0
2024-10-17 13:30:00,44.0,44.0,43.92,43.92,40966.0,42.4559,42.4559,42.3787,42.3787,40966.0
2024-10-17 13:35:00,43.92,43.93,43.85,43.86,51826.0,42.3787,42.3884,42.3112,42.3208,51826.0
2024-10-17 13:40:00,43.86,43.86,43.73,43.75,80536.0,42.3208,42.3208,42.1954,42.2147,80536.0
2024-10-17 13:45:00,43.76,43.77,43.66,43.66,123625.0,42.2244,42.234,42.1279,42.1279,123625.0
2024-10-17 13:50:00,43.66,43.78,43.64,43.73,172682.0,42.1279,42.2436,42.1086,42.1954,172682.0
2024-10-17 13:55:00,43.73,43.75,43.6,43.62,84676.0,42.1954,42.2147,42.07,42.0893,84676.0
2024-10-17 14:00:00,43.63,43.68,43.59,43.62,93983.0,42.0989,42.1472,42.0603,42.0893,93983.0
2024-10-17 14:05:00,43.61,43.67,43.57,43.66,83401.0,42.0796,42.1375,42.041,42.1279,83401.0
2024-10-17 14:10:00,43.65,43.71,43.6,43.7,59138.0,42.1182,42.1761,42.07,42.1665,59138.0
2024-10-17 14:15:00,43.7,43.74,43.67,43.68,33241.0,42.1665,42.2051,42.1375,42.1472,33241.0
2024-10-17 14:20:00,43.68,43.73,43.62,43.72,50774.0,42.1472,42.1954,42.0893,42.1858,50774.0
2024-10-17 14:25:00,43.73,43.78,43.71,43.75,45396.0,42.1954,42.2436,42.1761,42.2147,45396.0
2024-10-17 14:30:00,43.76,43.76,43.66,43.71,51505.0,42.2244,42.2244,42.1279,42.1761,51505.0
2024-10-17 14:35:00,43.71,43.74,43.65,43.68,75684.0,42.1761,42.2051,42.1182,42.1472,75684.0
2024-10-17 14:40:00,43.69,43.69,43.61,43.65,109975.0,42.1568,42.1568,42.0796,42.1182,109975.0
2024-10-17 14:45:00,43.65,43.67,43.62,43.66,88516.0,42.1182,42.1375,42.0893,42.1279,88516.0
2024-10-17 14:50:00,43.65,43.65,43.46,43.47,69021.0,42.1182,42.1182,41.9349,41.9445,69021.0
2024-10-17 14:55:00,43.47,43.48,43.26,43.29,140982.0,41.9445,41.9542,41.7419,41.7708,140982.0
2024-10-17 15:00:00,43.29,43.4,43.27,43.27,86459.0,41.7708,41.877,41.7515,41.7515,86459.0
2024-10-17 15:05:00,43.27,43.31,43.18,43.27,137881.0,41.7515,41.7901,41.6647,41.7515,137881.0
2024-10-17 15:10:00,43.27,43.28,43.2,43.26,108707.0,41.7515,41.7612,41.684,41.7419,108707.0
2024-10-17 15:15:00,43.27,43.27,43.19,43.2,126570.0,41.7515,41.7515,41.6744,41.684,126570.0
2024-10-17 15:20:00,43.21,43.26,43.15,43.25,123405.0,41.6937,41.7419,41.6358,41.7322,123405.0
2024-10-17 15:25:00,43.26,43.26,43.19,43.19,154403.0,41.7419,41.7419,41.6744,41.6744,154403.0
2024-10-17 15:30:00,43.19,43.19,43.09,43.11,209030.0,41.6744,41.6744,41.5779,41.5972,209030.0
2024-10-17 15:35:00,43.11,43.13,43.02,43.04,282187.0,41.5972,41.6165,41.5103,41.5296,282187.0
2024-10-17 15:40:00,43.04,43.04,42.95,42.97,248295.0,41.5296,41.5296,41.4428,41.4621,248295.0
2024-10-17 15:45:00,42.97,42.98,42.95,42.96,147033.0,41.4621,41.4717,41.4428,41.4524,147033.0
2024-10-17 15:50:00,42.96,43.06,42.94,43.06,399632.0,41.4524,41.5489,41.4331,41.5489,399632.0
2024-10-17 15:55:00,43.05,43.06,42.95,42.96,884300.0,41.5393,41.5489,41.4428,41.4524,884300.0
2024-10-18 09:30:00,43.51,43.51,42.81,43.0,524271.0,41.9831,41.9831,41.3077,41.491,524271.0
2024-10-18 09:35:00,42.99,43.19,42.86,43.19,63592.0,41.4814,41.6744,41.3559,41.6744,63592.0
2024-10-18 09:40:00,43.21,43.41,43.21,43.31,172035.0,41.6937,41.8866,41.6937,41.7901,172035.0
2024-10-18 09:45:00,43.33,43.52,43.3,43.43,62565.0,41.8094,41.9928,41.7805,41.9059,62565.0
2024-10-18 09:50:00,43.42,43.48,43.34,43.41,57638.0,41.8963,41.9542,41.8191,41.8866,57638.0
2024-10-18 09:55:00,43.41,43.46,43.35,43.44,71484.0,41.8866,41.9349,41.8287,41.9156,71484.0
2024-10-18 10:00:00,43.45,43.49,43.36,43.37,55179.0,41.9252,41.9638,41.8384,41.848,55179.0
2024-10-18 10:05:00,43.38,43.38,43.13,43.14,50248.0,41.8577,41.8577,41.6165,41.6261,50248.0
2024-10-18 10:10:00,43.12,43.17,42.96,43.02,97703.0,41.6068,41.6551,41.4524,41.5103,97703.0
2024-10-18 10:15:00,43.01,43.13,42.95,43.1,107922.0,41.5007,41.6165,41.4428,41.5875,107922.0
2024-10-18 10:20:00,43.11,43.11,42.98,43.05,65170.0,41.5972,41.5972,41.4717,41.5393,65170.0
2024-10-18 10:25:00,43.05,43.11,43.02,43.07,37886.0,41.5393,41.5972,41.5103,41.5586,37886.0
2024-10-18 10:30:00,43.07,43.13,43.03,43.09,64820.0,41.5586,41.6165,41.52,41.5779,64820.0
2024-10-18 10:35:00,43.09,43.14,43.04,43.11,73625.0,41.5779,41.6261,41.5296,41.5972,73625.0
2024-10-18 10:40:00,43.12,43.26,43.11,43.23,29776.0,41.6068,41.7419,41.5972,41.713,29776.0
2024-10-18 10:45:00,43.23,43.23,43.13,43.19,36426.0,41.713,41.713,41.6165,41.6744,36426.0
2024-10-18 10:50:00,43.2,43.23,43.12,43.13,30710.0,41.684,41.713,41.6068,41.6165,30710.0
2024-10-18 10:55:00,43.12,43.14,43.07,43.07,35243.0,41.6068,41.6261,41.5586,41.5586,35243.0
2024-10-18 11:00:00,43.07,43.11,43.01,43.09,46023.0,41.5586,41.5972,41.5007,41.5779,46023.0
2024-10-18 11:05:00,43.09,43.16,43.09,43.16,19842.0,41.5779,41.6454,41.5779,41.6454,19842.0
2024-10-18 11:10:00,43.15,43.19,43.1,43.16,53235.0,41.6358,41.6744,41.5875,41.6454,53235.0
2024-10-18 11:15:00,43.16,43.17,43.11,43.13,76446.0,41.6454,41.6551,41.5972,41.6165,76446.0
2024-10-18 11:20:00,43.14,43.14,43.07,43.11,26500.0,41.6261,41.6261,41.5586,41.5972,26500.0
2024-10-18 11:25:00,43.1,43.18,43.09,43.15,52074.0,41.5875,41.6647,41.5779,41.6358,52074.0
2024-10-18 11:30:00,43.15,43.2,43.12,43.19,53995.0,41.6358,41.684,41.6068,41.6744,53995.0
2024-10-18 11:35:00,43.19,43.39,43.18,43.38,205719.0,41.6744,41.8673,41.6647,41.8577,205719.0
2024-10-18 11:40:00,43.39,43.42,43.35,43.39,43737.0,41.8673,41.8963,41.8287,41.8673,43737.0
2024-10-18 11:45:00,43.39,43.39,43.34,43.37,40943.0,41.8673,41.8673,41.8191,41.848,40943.0
2024-10-18 11:50:00,43.37,43.38,43.33,43.36,39123.0,41.848,41.8577,41.8094,41.8384,39123.0
2024-10-18 11:55:00,43.36,43.37,43.31,43.36,29296.0,41.8384,41.848,41.7901,41.8384,29296.0
2024-10-18 12:00:00,43.36,43.4,43.32,43.4,63211.0,41.8384,41.877,41.7998,41.877,63211.0
2024-10-18 12:05:00,43.4,43.41,43.37,43.38,97745.0,41.877,41.8866,41.848,41.8577,97745.0
2024-10-18 12:10:00,43.38,43.44,43.36,43.43,34467.0,41.8577,41.9156,41.8384,41.9059,34467.0
2024-10-18 12:15:00,43.42,43.47,43.4,43.47,29571.0,41.8963,41.9445,41.877,41.9445,29571.0
2024-10-18 12:20:00,43.47,43.49,43.45,43.48,23515.0,41.9445,41.9638,41.9252,41.9542,23515.0
2024-10-18 12:25:00,43.48,43.51,43.46,43.49,47369.0,41.9542,41.9831,41.9349,41.9638,47369.0
2024-10-18 12:30:00,43.48,43.55,43.47,43.55,42254.0,41.9542,42.0217,41.9445,42.0217,42254.0
2024-10-18 12:35:00,43.54,43.56,43.52,43.56,21916.0,42.0121,42.0314,41.9928,42.0314,21916.0
2024-10-18 12:40:00,43.55,43.63,43.55,43.62,96064.0,42.0217,42.0989,42.0217,42.0893,96064.0
2024-10-18 12:45:00,43.62,43.62,43.55,43.55,30273.0,42.0893,42.0893,42.0217,42.0217,30273.0
2024-10-18 12:50:00,43.55,43.56,43.52,43.54,11796.0,42.0217,42.0314,41.9928,42.0121,11796.0
2024-10-18 12:55:00,43.54,43.56,43.49,43.54,65725.0,42.0121,42.0314,41.9638,42.0121,65725.0
2024-10-18 13:00:00,43.53,43.64,43.53,43.62,216432.0,42.0024,42.1086,42.0024,42.0893,216432.0
2024-10-18 13:05:00,43.62,43.65,43.6,43.64,83579.0,42.0893,42.1182,42.07,42.1086,83579.0
2024-10-18 13:10:00,43.63,43.65,43.61,43.64,37809.0,42.0989,42.1182,42.0796,42.1086,37809.0
2024-10-18 13:15:00,43.64,43.67,43.61,43.66,85346.0,42.1086,42.1375,42.0796,42.1279,85346.0
2024-10-18 13:20:00,43.67,43.78,43.67,43.78,75709.0,42.1375,42.2436,42.1375,42.2436,75709.0
2024-10-18 13:25:00,43.79,43.79,43.69,43.7,48271.0,42.2533,42.2533,42.1568,42.1665,48271.0
2024-10-18 13:30:00,43.7,43.74,43.69,43.72,48072.0,42.1665,42.2051,42.1568,42.1858,48072.0
2024-10-18 13:35:00,43.72,43.73,43.62,43.62,46046.0,42.1858,42.1954,42.0893,42.0893,46046.0
2024-10-18 13:40:00,43.63,43.66,43.6,43.66,70557.0,42.0989,42.1279,42.07,42.1279,70557.0
2024-10-18 13:45:00,43.66,43.66,43.52,43.52,53938.0,42.1279,42.1279,41.9928,41.9928,53938.0
2024-10-18 13:50:00,43.52,43.57,43.51,43.52,16854.0,41.9928,42.041,41.9831,41.9928,16854.0
2024-10-18 13:55:00,43.52,43.56,43.51,43.53,21390.0,41.9928,42.0314,41.9831,42.0024,21390.0
2024-10-18 14:00:00,43.52,43.59,43.48,43.58,41784.0,41.9928,42.0603,41.9542,42.0507,41784.0
2024-10-18 14:05:00,43.59,43.59,43.48,43.48,24917.0,42.0603,42.0603,41.9542,41.9542,24917.0
2024-10-18 14:10:00,43.49,43.53,43.48,43.51,9066.0,41.9638,42.0024,41.9542,41.9831,9066.0
2024-10-18 14:15:00,43.5,43.53,43.49,43.52,29358.0,41.9735,42.0024,41.9638,41.9928,29358.0
2024-10-18 14:20:00,43.52,43.57,43.5,43.55,33015.0,41.9928,42.041,41.9735,42.0217,33015.0
2024-10-18 14:25:00,43.55,43.61,43.54,43.56,39474.0,42.0217,42.0796,42.0121,42.0314,39474.0
2024-10-18 14:30:00,43.57,43.62,43.52,43.55,53817.0,42.041,42.0893,41.9928,42.0217,53817.0
2024-10-18 14:35:00,43.55,43.62,43.55,43.62,28496.0,42.0217,42.0893,42.0217,42.0893,28496.0
2024-10-18 14:40:00,43.62,43.66,43.6,43.66,32583.0,42.0893,42.1279,42.07,42.1279,32583.0
2024-10-18 14:45:00,43.66,43.7,43.65,43.66,32665.0,42.1279,42.1665,42.1182,42.1279,32665.0
2024-10-18 14:50:00,43.66,43.67,43.62,43.65,23030.0,42.1279,42.1375,42.0893,42.1182,23030.0
2024-10-18 14:55:00,43.65,43.66,43.64,43.64,20445.0,42.1182,42.1279,42.1086,42.1086,20445.0
2024-10-18 15:00:00,43.64,43.64,43.58,43.59,52074.0,42.1086,42.1086,42.0507,42.0603,52074.0
2024-10-18 15:05:00,43.59,43.59,43.53,43.54,38309.0,42.0603,42.0603,42.0024,42.0121,38309.0
2024-10-18 15:10:00,43.53,43.55,43.51,43.53,57352.0,42.0024,42.0217,41.9831,42.0024,57352.0
2024-10-18 15:15:00,43.54,43.56,43.52,43.55,49763.0,42.0121,42.0314,41.9928,42.0217,49763.0
2024-10-18 15:20:00,43.55,43.56,43.48,43.49,45739.0,42.0217,42.0314,41.9542,41.9638,45739.0
2024-10-18 15:25:00,43.49,43.5,43.44,43.5,43455.0,41.9638,41.9735,41.9156,41.9735,43455.0
2024-10-18 15:30:00,43.49,43.54,43.48,43.51,88126.0,41.9638,42.0121,41.9542,41.9831,88126.0
2024-10-18 15:35:00,43.51,43.58,43.49,43.58,47086.0,41.9831,42.0507,41.9638,42.0507,47086.0
2024-10-18 15:40:00,43.58,43.63,43.57,43.61,85987.0,42.0507,42.0989,42.041,42.0796,85987.0
2024-10-18 15:45:00,43.6,43.66,43.59,43.65,64774.0,42.07,42.1279,42.0603,42.1182,64774.0
2024-10-18 15:50:00,43.66,43.66,43.59,43.63,241821.0,42.1279,42.1279,42.0603,42.0989,241821.0
2024-10-18 15:55:00,43.62,43.68,43.62,43.67,402240.0,42.0893,42.1472,42.0893,42.1375,402240.0
2024-10-21 09:30:00,43.3,43.57,43.3,43.46,154253.0,41.7805,42.041,41.7805,41.9349,154253.0
2024-10-21 09:35:00,43.47,43.47,43.21,43.22,81857.0,41.9445,41.9445,41.6937,41.7033,81857.0
2024-10-21 09:40:00,43.23,43.25,42.96,42.99,82840.0,41.713,41.7322,41.4524,41.4814,82840.0
2024-10-21 09:45:00,42.98,43.14,42.96,43.05,38394.0,41.4717,41.6261,41.4524,41.5393,38394.0
2024-10-21 09:50:00,43.05,43.11,43.05,43.05,34760.0,41.5393,41.5972,41.5393,41.5393,34760.0
2024-10-21 09:55:00,43.07,43.08,42.95,42.96,85656.0,41.5586,41.5682,41.4428,41.4524,85656.0
2024-10-21 10:00:00,42.96,42.98,42.8,42.81,90188.0,41.4524,41.4717,41.298,41.3077,90188.0
2024-10-21 10:05:00,42.8,42.84,42.68,42.79,69215.0,41.298,41.3366,41.1823,41.2884,69215.0
2024-10-21 10:10:00,42.79,42.92,42.78,42.89,68785.0,41.2884,41.4138,41.2787,41.3849,68785.0
2024-10-21 10:15:00,42.88,42.88,42.76,42.78,57343.0,41.3752,41.3752,41.2594,41.2787,57343.0
2024-10-21 10:20:00,42.79,42.95,42.79,42.91,62048.0,41.2884,41.4428,41.2884,41.4042,62048.0
2024-10-21 10:25:00,42.91,42.94,42.81,42.81,59703.0,41.4042,41.4331,41.3077,41.3077,59703.0
2024-10-21 10:30:00,42.82,42.84,42.71,42.73,62114.0,41.3173,41.3366,41.2112,41.2305,62114.0
2024-10-21 10:35:00,42.72,42.82,42.63,42.8,136956.0,41.2208,41.3173,41.134,41.298,136956.0
2024-10-21 10:40:00,42.81,42.82,42.7,42.76,63601.0,41.3077,41.3173,41.2015,41.2594,63601.0
2024-10-21 10:45:00,42.76,42.78,42.67,42.69,63928.0,41.2594,41.2787,41.1726,41.1919,63928.0
2024-10-21 10:50:00,42.68,42.72,42.65,42.69,40710.0,41.1823,41.2208,41.1533,41.1919,40710.0
2024-10-21 10:55:00,42.69,42.74,42.67,42.7,51032.0,41.1919,41.2401,41.1726,41.2015,51032.0
2024-10-21 11:00:00,42.7,42.76,42.56,42.64,90700.0,41.2015,41.2594,41.0665,41.1437,90700.0
2024-10-21 11:05:00,42.63,42.63,42.47,42.52,67392.0,41.134,41.134,40.9796,41.0279,67392.0
2024-10-21 11:10:00,42.52,42.6,42.52,42.54,59091.0,41.0279,41.1051,41.0279,41.0472,59091.0
2024-10-21 11:15:00,42.52,42.62,42.49,42.62,27889.0,41.0279,41.1244,40.9989,41.1244,27889.0
2024-10-21 11:20:00,42.62,42.62,42.53,42.55,30708.0,41.1244,41.1244,41.0375,41.0568,30708.0
2024-10-21 11:25:00,42.56,42.57,42.51,42.55,34861.0,41.0665,41.0761,41.0182,41.0568,34861.0
2024-10-21 11:30:00,42.55,42.57,42.47,42.52,80617.0,41.0568,41.0761,40.9796,41.0279,80617.0
2024-10-21 11:35:00,42.53,42.56,42.52,42.54,37529.0,41.0375,41.0665,41.0279,41.0472,37529.0
2024-10-21 11:40:00,42.53,42.58,42.5,42.52,42926.0,41.0375,41.0858,41.0086,41.0279,42926.0
2024-10-21 11:45:00,42.53,42.57,42.52,42.55,32407.0,41.0375,41.0761,41.0279,41.0568,32407.0
2024-10-21 11:50:00,42.55,42.58,42.51,42.55,39084.0,41.0568,41.0858,41.0182,41.0568,39084.0
2024-10-21 11:55:00,42.55,42.62,42.55,42.58,38116.0,41.0568,41.1244,41.0568,41.0858,38116.0
2024-10-21 12:00:00,42.57,42.59,42.51,42.54,33105.0,41.0761,41.0954,41.0182,41.0472,33105.0
2024-10-21 12:05:00,42.54,42.58,42.52,42.57,55805.0,41.0472,41.0858,41.0279,41.0761,55805.0
2024-10-21 12:10:00,42.57,42.6,42.51,42.53,26169.0,41.0761,41.1051,41.0182,41.0375,26169.0
2024-10-21 12:15:00,42.52,42.55,42.51,42.55,23835.0,41.0279,41.0568,41.0182,41.0568,23835.0
2024-10-21 12:20:00,42.55,42.55,42.48,42.52,29344.0,41.0568,41.0568,40.9893,41.0279,29344.0
2024-10-21 12:25:00,42.52,42.54,42.5,42.52,18409.0,41.0279,41.0472,41.0086,41.0279,18409.0
2024-10-21 12:30:00,42.52,42.52,42.47,42.5,16843.0,41.0279,41.0279,40.9796,41.0086,16843.0
2024-10-21 12:35:00,42.5,42.52,42.46,42.48,25185.0,41.0086,41.0279,40.97,40.9893,25185.0
2024-10-21 12:40:00,42.49,42.49,42.45,42.47,14452.0,40.9989,40.9989,40.9603,40.9796,14452.0
2024-10-21 12:45:00,42.47,42.52,42.44,42.51,41874.0,40.9796,41.0279,40.9507,41.0182,41874.0
2024-10-21 12:50:00,42.51,42.55,42.5,42.55,30676.0,41.0182,41.0568,41.0086,41.0568,30676.0
2024-10-21 12:55:00,42.55,42.56,42.53,42.53,37860.0,41.0568,41.0665,41.0375,41.0375,37860.0
2024-10-21 13:00:00,42.53,42.55,42.51,42.54,26578.0,41.0375,41.0568,41.0182,41.0472,26578.0
2024-10-21 13:05:00,42.54,42.58,42.53,42.57,26911.0,41.0472,41.0858,41.0375,41.0761,26911.0
2024-10-21 13:10:00,42.57,42.6,42.56,42.59,60051.0,41.0761,41.1051,41.0665,41.0954,60051.0
2024-10-21 13:15:00,42.59,42.63,42.57,42.59,38817.0,41.0954,41.134,41.0761,41.0954,38817.0
2024-10-21 13:20:00,42.59,42.6,42.57,42.59,31460.0,41.0954,41.1051,41.0761,41.0954,31460.0
2024-10-21 13:25:00,42.58,42.58,42.53,42.54,37570.0,41.0858,41.0858,41.0375,41.0472,37570.0
2024-10-21 13:30:00,42.54,42.57,42.53,42.57,25095.0,41.0472,41.0761,41.0375,41.0761,25095.0
2024-10-21 13:35:00,42.57,42.6,42.56,42.59,37964.0,41.0761,41.1051,41.0665,41.0954,37964.0
2024-10-21 13:40:00,42.59,42.6,42.58,42.59,21623.0,41.0954,41.1051,41.0858,41.0954,21623.0
2024-10-21 13:45:00,42.59,42.62,42.58,42.62,52624.0,41.0954,41.1244,41.0858,41.1244,52624.0
2024-10-21 13:50:00,42.61,42.65,42.61,42.64,153659.0,41.1147,41.1533,41.1147,41.1437,153659.0
2024-10-21 13:55:00,42.64,42.64,42.61,42.63,14525.0,41.1437,41.1437,41.1147,41.134,14525.0
2024-10-21 14:00:00,42.62,42.62,42.54,42.55,32526.0,41.1244,41.1244,41.0472,41.0568,32526.0
2024-10-21 14:05:00,42.55,42.56,42.49,42.53,29572.0,41.0568,41.0665,40.9989,41.0375,29572.0
2024-10-21 14:10:00,42.54,42.56,42.53,42.55,31938.0,41.0472,41.0665,41.0375,41.0568,31938.0
2024-10-21 14:15:00,42.54,42.62,42.54,42.61,20982.0,41.0472,41.1244,41.0472,41.1147,20982.0
2024-10-21 14:20:00,42.61,42.62,42.57,42.6,28390.0,41.1147,41.1244,41.0761,41.1051,28390.0
2024-10-21 14:25:00,42.6,42.62,42.59,42.62,18097.0,41.1051,41.1244,41.0954,41.1244,18097.0
2024-10-21 14:30:00,42.62,42.62,42.58,42.61,17223.0,41.1244,41.1244,41.0858,41.1147,17223.0
2024-10-21 14:35:00,42.61,42.62,42.6,42.61,19869.0,41.1147,41.1244,41.1051,41.1147,19869.0
2024-10-21 14:40:00,42.61,42.64,42.6,42.63,17282.0,41.1147,41.1437,41.1051,41.134,17282.0
2024-10-21 14:45:00,42.62,42.64,42.61,42.64,19627.0,41.1244,41.1437,41.1147,41.1437,19627.0
2024-10-21 14:50:00,42.63,42.64,42.59,42.59,32659.0,41.134,41.1437,41.0954,41.0954,32659.0
2024-10-21 14:55:00,42.59,42.61,42.54,42.58,35392.0,41.0954,41.1147,41.0472,41.0858,35392.0
2024-10-21 15:00:00,42.58,42.59,42.52,42.55,42924.0,41.0858,41.0954,41.0279,41.0568,42924.0
2024-10-21 15:05:00,42.54,42.57,42.48,42.48,54812.0,41.0472,41.0761,40.9893,40.9893,54812.0
2024-10-21 15:10:00,42.48,42.49,42.45,42.48,32616.0,40.9893,40.9989,40.9603,40.9893,32616.0
2024-10-21 15:15:00,42.47,42.52,42.46,42.47,60679.0,40.9796,41.0279,40.97,40.9796,60679.0
2024-10-21 15:20:00,42.47,42.49,42.44,42.47,35172.0,40.9796,40.9989,40.9507,40.9796,35172.0
2024-10-21 15:25:00,42.48,42.5,42.47,42.5,38140.0,40.9893,41.0086,40.9796,41.0086,38140.0
2024-10-21 15:30:00,42.49,42.49,42.39,42.41,80169.0,40.9989,40.9989,40.9024,40.9217,80169.0
2024-10-21 15:35:00,42.41,42.46,42.41,42.44,70249.0,40.9217,40.97,40.9217,40.9507,70249.0
2024-10-21 15:40:00,42.45,42.46,42.36,42.36,80278.0,40.9603,40.97,40.8735,40.8735,80278.0
2024-10-21 15:45:00,42.37,42.41,42.35,42.4,90323.0,40.8831,40.9217,40.8638,40.9121,90323.0
2024-10-21 15:50:00,42.4,42.41,42.35,42.38,172547.0,40.9121,40.9217,40.8638,40.8928,172547.0
2024-10-21 15:55:00,42.38,42.45,42.38,42.44,451049.0,40.8928,40.9603,40.8928,40.9507,451049.0
2024-10-22 09:30:00,42.54,42.75,42.46,42.58,132739.0,41.0472,41.2498,40.97,41.0858,132739.0
2024-10-22 09:35:00,42.58,42.58,42.46,42.57,51662.0,41.0858,41.0858,40.97,41.0761,51662.0
2024-10-22 09:40:00,42.51,42.58,42.32,42.34,82473.0,41.0182,41.0858,40.8349,40.8542,82473.0
2024-10-22 09:45:00,42.36,42.36,42.18,42.32,46144.0,40.8735,40.8735,40.6998,40.8349,46144.0
2024-10-22 09:50:00,42.32,42.46,42.31,42.42,40225.0,40.8349,40.97,40.8252,40.9314,40225.0
2024-10-22 09:55:00,42.43,42.44,42.34,42.39,56702.0,40.941,40.9507,40.8542,40.9024,56702.0
2024-10-22 10:00:00,42.4,42.45,42.33,42.41,71563.0,40.9121,40.9603,40.8445,40.9217,71563.0
2024-10-22 10:05:00,42.41,42.41,42.32,42.37,78815.0,40.9217,40.9217,40.8349,40.8831,78815.0
2024-10-22 10:10:00,42.37,42.5,42.37,42.43,70411.0,40.8831,41.0086,40.8831,40.941,70411.0
2024-10-22 10:15:00,42.43,42.46,42.3,42.32,67862.0,40.941,40.97,40.8156,40.8349,67862.0
2024-10-22 10:20:00,42.31,42.39,42.29,42.38,62888.0,40.8252,40.9024,40.8059,40.8928,62888.0
2024-10-22 10:25:00,42.38,42.41,42.35,42.38,33627.0,40.8928,40.9217,40.8638,40.8928,33627.0
2024-10-22 10:30:00,42.39,42.46,42.39,42.45,41564.0,40.9024,40.97,40.9024,40.9603,41564.0
2024-10-22 10:35:00,42.45,42.56,42.44,42.55,55927.0,40.9603,41.0665,40.9507,41.0568,55927.0
2024-10-22 10:40:00,42.55,42.61,42.52,42.57,91222.0,41.0568,41.1147,41.0279,41.0761,91222.0
2024-10-22 10:45:00,42.57,42.61,42.52,42.59,66138.0,41.0761,41.1147,41.0279,41.0954,66138.0
2024-10-22 10:50:00,42.59,42.64,42.54,42.59,77276.0,41.0954,41.1437,41.0472,41.0954,77276.0
2024-10-22 10:55:00,42.59,42.62,42.58,42.59,29922.0,41.0954,41.1244,41.0858,41.0954,29922.0
2024-10-22 11:00:00,42.59,42.66,42.57,42.63,34821.0,41.0954,41.163,41.0761,41.134,34821.0
2024-10-22 11:05:00,42.63,42.64,42.51,42.61,70146.0,41.134,41.1437,41.0182,41.1147,70146.0
2024-10-22 11:10:00,42.61,42.76,42.61,42.73,98068.0,41.1147,41.2594,41.1147,41.2305,98068.0
2024-10-22 11:15:00,42.73,42.8,42.73,42.77,80731.0,41.2305,41.298,41.2305,41.2691,80731.0
2024-10-22 11:20:00,42.76,42.84,42.76,42.84,44210.0,41.2594,41.3366,41.2594,41.3366,44210.0
2024-10-22 11:25:00,42.84,42.9,42.81,42.9,59259.0,41.3366,41.3945,41.3077,41.3945,59259.0
2024-10-22 11:30:00,42.91,42.97,42.89,42.93,47501.0,41.4042,41.4621,41.3849,41.4235,47501.0
2024-10-22 11:35:00,42.93,42.96,42.89,42.96,33619.0,41.4235,41.4524,41.3849,41.4524,33619.0
2024-10-22 11:40:00,42.96,43.14,42.92,43.09,964870.0,41.4524,41.6261,41.4138,41.5779,964870.0
2024-10-22 11:45:00,43.08,43.13,43.0,43.01,87645.0,41.5682,41.6165,41.491,41.5007,87645.0
2024-10-22 11:50:00,43.01,43.09,43.0,43.07,65622.0,41.5007,41.5779,41.491,41.5586,65622.0
2024-10-22 11:55:00,43.06,43.15,43.05,43.12,62059.0,41.5489,41.6358,41.5393,41.6068,62059.0
2024-10-22 12:00:00,43.11,43.14,43.09,43.12,37694.0,41.5972,41.6261,41.5779,41.6068,37694.0
2024-10-22 12:05:00,43.12,43.15,43.07,43.07,47961.0,41.6068,41.6358,41.5586,41.5586,47961.0
2024-10-22 12:10:00,43.08,43.11,43.05,43.09,36204.0,41.5682,41.5972,41.5393,41.5779,36204.0
2024-10-22 12:15:00,43.09,43.12,43.07,43.11,96762.0,41.5779,41.6068,41.5586,41.5972,96762.0
2024-10-22 12:20:00,43.1,43.13,43.07,43.12,136483.0,41.5875,41.6165,41.5586,41.6068,136483.0
2024-10-22 12:25:00,43.11,43.12,43.07,43.12,190684.0,41.5972,41.6068,41.5586,41.6068,190684.0
2024-10-22 12:30:00,43.12,43.25,43.11,43.23,113704.0,41.6068,41.7322,41.5972,41.713,113704.0
2024-10-22 12:35:00,43.23,43.26,43.21,43.25,42594.0,41.713,41.7419,41.6937,41.7322,42594.0
2024-10-22 12:40:00,43.26,43.28,43.21,43.27,66230.0,41.7419,41.7612,41.6937,41.7515,66230.0
2024-10-22 12:45:00,43.27,43.27,43.22,43.24,21135.0,41.7515,41.7515,41.7033,41.7226,21135.0
2024-10-22 12:50:00,43.23,43.24,43.13,43.14,47671.0,41.713,41.7226,41.6165,41.6261,47671.0
2024-10-22 12:55:00,43.14,43.2,43.14,43.2,37001.0,41.6261,41.684,41.6261,41.684,37001.0
2024-10-22 13:00:00,43.19,43.2,43.16,43.18,57362.0,41.6744,41.684,41.6454,41.6647,57362.0
2024-10-22 13:05:00,43.18,43.19,43.15,43.15,27060.0,41.6647,41.6744,41.6358,41.6358,27060.0
2024-10-22 13:10:00,43.16,43.2,43.16,43.19,22410.0,41.6454,41.684,41.6454,41.6744,22410.0
2024-10-22 13:15:00,43.19,43.21,43.18,43.21,39101.0,41.6744,41.6937,41.6647,41.6937,39101.0
2024-10-22 13:20:00,43.21,43.21,43.11,43.12,66007.0,41.6937,41.6937,41.5972,41.6068,66007.0
2024-10-22 13:25:00,43.12,43.17,43.11,43.13,39085.0,41.6068,41.6551,41.5972,41.6165,39085.0
2024-10-22 13:30:00,43.13,43.15,43.1,43.12,101309.0,41.6165,41.6358,41.5875,41.6068,101309.0
2024-10-22 13:35:00,43.12,43.19,43.12,43.13,188131.0,41.6068,41.6744,41.6068,41.6165,188131.0
2024-10-22 13:40:00,43.13,43.28,43.11,43.27,245750.0,41.6165,41.7612,41.5972,41.7515,245750.0
2024-10-22 13:45:00,43.28,43.3,43.26,43.3,40325.0,41.7612,41.7805,41.7419,41.7805,40325.0
2024-10-22 13:50:00,43.29,43.31,43.25,43.3,104163.0,41.7708,41.7901,41.7322,41.7805,104163.0
2024-10-22 13:55:00,43.3,43.37,43.29,43.32,125214.0,41.7805,41.848,41.7708,41.7998,125214.0
2024-10-22 14:00:00,43.32,43.39,43.3,43.38,38990.0,41.7998,41.8673,41.7805,41.8577,38990.0
2024-10-22 14:05:00,43.38,43.41,43.36,43.39,62953.0,41.8577,41.8866,41.8384,41.8673,62953.0
2024-10-22 14:10:00,43.39,43.46,43.37,43.43,106503.0,41.8673,41.9349,41.848,41.9059,106503.0
2024-10-22 14:15:00,43.43,43.51,43.42,43.47,105028.0,41.9059,41.9831,41.8963,41.9445,105028.0
2024-10-22 14:20:00,43.47,43.49,43.38,43.41,84813.0,41.9445,41.9638,41.8577,41.8866,84813.0
2024-10-22 14:25:00,43.4,43.44,43.39,43.4,49841.0,41.877,41.9156,41.8673,41.877,49841.0
2024-10-22 14:30:00,43.4,43.45,43.37,43.41,20421.0,41.877,41.9252,41.848,41.8866,20421.0
2024-10-22 14:35:00,43.41,43.45,43.4,43.43,30666.0,41.8866,41.9252,41.877,41.9059,30666.0
2024-10-22 14:40:00,43.44,43.45,43.39,43.43,67693.0,41.9156,41.9252,41.8673,41.9059,67693.0
2024-10-22 14:45:00,43.43,43.44,43.4,43.44,34382.0,41.9059,41.9156,41.877,41.9156,34382.0
2024-10-22 14:50:00,43.44,43.48,43.43,43.48,49021.0,41.9156,41.9542,41.9059,41.9542,49021.0
2024-10-22 14:55:00,43.48,43.49,43.42,43.44,120590.0,41.9542,41.9638,41.8963,41.9156,120590.0
2024-10-22 15:00:00,43.44,43.45,43.43,43.44,85292.0,41.9156,41.9252,41.9059,41.9156,85292.0
2024-10-22 15:05:00,43.44,43.51,43.43,43.5,2279390.0,41.9156,41.9831,41.9059,41.9735,2279390.0
2024-10-22 15:10:00,43.5,43.59,43.42,43.44,262544.0,41.9735,42.0603,41.8963,41.9156,262544.0
2024-10-22 15:15:00,43.44,43.52,43.43,43.48,122721.0,41.9156,41.9928,41.9059,41.9542,122721.0
2024-10-22 15:20:00,43.47,43.48,43.36,43.38,80810.0,41.9445,41.9542,41.8384,41.8577,80810.0
2024-10-22 15:25:00,43.38,43.42,43.35,43.37,68041.0,41.8577,41.8963,41.8287,41.848,68041.0
2024-10-22 15:30:00,43.37,43.42,43.32,43.34,129714.0,41.848,41.8963,41.7998,41.8191,129714.0
2024-10-22 15:35:00,43.34,43.46,43.34,43.45,93423.0,41.8191,41.9349,41.8191,41.9252,93423.0
2024-10-22 15:40:00,43.44,43.5,43.41,43.43,115472.0,41.9156,41.9735,41.8866,41.9059,115472.0
2024-10-22 15:45:00,43.43,43.47,43.39,43.47,183547.0,41.9059,41.9445,41.8673,41.9445,183547.0
2024-10-22 15:50:00,43.47,43.51,43.42,43.5,169870.0,41.9445,41.9831,41.8963,41.9735,169870.0
2024-10-22 15:55:00,43.5,43.52,43.37,43.39,701961.0,41.9735,41.9928,41.848,41.8673,701961.0
2024-10-23 09:30:00,43.17,43.51,43.0,43.46,162723.0,41.6551,41.9831,41.491,41.9349,162723.0
2024-10-23 09:35:00,43.48,43.55,43.35,43.36,45259.0,41.9542,42.0217,41.8287,41.8384,45259.0
2024-10-23 09:40:00,43.36,43.56,43.28,43.54,33637.0,41.8384,42.0314,41.7612,42.0121,33637.0
2024-10-23 09:45:00,43.54,43.59,43.46,43.46,49515.0,42.0121,42.0603,41.9349,41.9349,49515.0
2024-10-23 09:50:00,43.45,43.56,43.33,43.34,35267.0,41.9252,42.0314,41.8094,41.8191,35267.0
2024-10-23 09:55:00,43.35,43.42,43.33,43.36,32115.0,41.8287,41.8963,41.8094,41.8384,32115.0
2024-10-23 10:00:00,43.36,43.5,43.31,43.47,53310.0,41.8384,41.9735,41.7901,41.9445,53310.0
2024-10-23 10:05:00,43.46,43.56,43.45,43.55,52179.0,41.9349,42.0314,41.9252,42.0217,52179.0
2024-10-23 10:10:00,43.55,43.55,43.38,43.4,28347.0,42.0217,42.0217,41.8577,41.877,28347.0
2024-10-23 10:15:00,43.4,43.41,43.32,43.33,23735.0,41.877,41.8866,41.7998,41.8094,23735.0
2024-10-23 10:20:00,43.33,43.36,43.23,43.36,54984.0,41.8094,41.8384,41.713,41.8384,54984.0
2024-10-23 10:25:00,43.36,43.37,43.3,43.33,32520.0,41.8384,41.848,41.7805,41.8094,32520.0
2024-10-23 10:30:00,43.35,43.35,43.29,43.3,19121.0,41.8287,41.8287,41.7708,41.7805,19121.0
2024-10-23 10:35:00,43.29,43.36,43.28,43.34,35428.0,41.7708,41.8384,41.7612,41.8191,35428.0
2024-10-23 10:40:00,43.35,43.41,43.31,43.41,20455.0,41.8287,41.8866,41.7901,41.8866,20455.0
2024-10-23 10:45:00,43.41,43.43,43.31,43.32,34529.0,41.8866,41.9059,41.7901,41.7998,34529.0
2024-10-23 10:50:00,43.32,43.34,43.2,43.2,36602.0,41.7998,41.8191,41.684,41.684,36602.0
2024-10-23 10:55:00,43.21,43.29,43.21,43.27,24510.0,41.6937,41.7708,41.6937,41.7515,24510.0
2024-10-23 11:00:00,43.27,43.27,43.21,43.22,26987.0,41.7515,41.7515,41.6937,41.7033,26987.0
2024-10-23 11:05:00,43.23,43.31,43.21,43.29,32053.0,41.713,41.7901,41.6937,41.7708,32053.0
2024-10-23 11:10:00,43.28,43.32,43.22,43.27,118811.0,41.7612,41.7998,41.7033,41.7515,118811.0
2024-10-23 11:15:00,43.27,43.3,43.24,43.29,40744.0,41.7515,41.7805,41.7226,41.7708,40744.0
2024-10-23 11:20:00,43.29,43.37,43.25,43.34,42063.0,41.7708,41.848,41.7322,41.8191,42063.0
2024-10-23 11:25:00,43.34,43.35,43.28,43.29,29060.0,41.8191,41.8287,41.7612,41.7708,29060.0
2024-10-23 11:30:00,43.29,43.31,43.18,43.21,41680.0,41.7708,41.7901,41.6647,41.6937,41680.0
2024-10-23 11:35:00,43.21,43.23,43.2,43.21,19849.0,41.6937,41.713,41.684,41.6937,19849.0
2024-10-23 11:40:00,43.22,43.23,43.17,43.19,27453.0,41.7033,41.713,41.6551,41.6744,27453.0
2024-10-23 11:45:00,43.2,43.23,43.18,43.23,21779.0,41.684,41.713,41.6647,41.713,21779.0
2024-10-23 11:50:00,43.23,43.32,43.22,43.3,38605.0,41.713,41.7998,41.7033,41.7805,38605.0
2024-10-23 11:55:00,43.29,43.32,43.24,43.27,28116.0,41.7708,41.7998,41.7226,41.7515,28116.0
2024-10-23 12:00:00,43.27,43.32,43.26,43.29,23383.0,41.7515,41.7998,41.7419,41.7708,23383.0
2024-10-23 12:05:00,43.29,43.3,43.25,43.3,18588.0,41.7708,41.7805,41.7322,41.7805,18588.0
2024-10-23 12:10:00,43.3,43.31,43.25,43.26,18602.0,41.7805,41.7901,41.7322,41.7419,18602.0
2024-10-23 12:15:00,43.27,43.33,43.26,43.32,23438.0,41.7515,41.8094,41.7419,41.7998,23438.0
2024-10-23 12:20:00,43.32,43.34,43.29,43.32,25187.0,41.7998,41.8191,41.7708,41.7998,25187.0
2024-10-23 12:25:00,43.32,43.33,43.29,43.3,18048.0,41.7998,41.8094,41.7708,41.7805,18048.0
2024-10-23 12:30:00,43.3,43.32,43.28,43.3,24564.0,41.7805,41.7998,41.7612,41.7805,24564.0
2024-10-23 12:35:00,43.3,43.39,43.3,43.3,34045.0,41.7805,41.8673,41.7805,41.7805,34045.0
2024-10-23 12:40:00,43.31,43.34,43.3,43.32,16028.0,41.7901,41.8191,41.7805,41.7998,16028.0
2024-10-23 12:45:00,43.32,43.36,43.3,43.35,11317.0,41.7998,41.8384,41.7805,41.8287,11317.0
2024-10-23 12:50:00,43.36,43.42,43.35,43.41,45684.0,41.8384,41.8963,41.8287,41.8866,45684.0
2024-10-23 12:55:00,43.41,43.43,43.38,43.39,37589.0,41.8866,41.9059,41.8577,41.8673,37589.0
2024-10-23 13:00:00,43.39,43.42,43.32,43.33,22021.0,41.8673,41.8963,41.7998,41.8094,22021.0
2024-10-23 13:05:00,43.34,43.34,43.27,43.29,14480.0,41.8191,41.8191,41.7515,41.7708,14480.0
2024-10-23 13:10:00,43.3,43.34,43.28,43.33,17426.0,41.7805,41.8191,41.7612,41.8094,17426.0
2024-10-23 13:15:00,43.33,43.35,43.3,43.3,15958.0,41.8094,41.8287,41.7805,41.7805,15958.0
2024-10-23 13:20:00,43.31,43.33,43.28,43.29,14475.0,41.7901,41.8094,41.7612,41.7708,14475.0
2024-10-23 13:25:00,43.29,43.29,43.21,43.23,15214.0,41.7708,41.7708,41.6937,41.713,15214.0
2024-10-23 13:30:00,43.23,43.24,43.21,43.22,25547.0,41.713,41.7226,41.6937,41.7033,25547.0
2024-10-23 13:35:00,43.21,43.25,43.21,43.23,23921.0,41.6937,41.7322,41.6937,41.713,23921.0
2024-10-23 13:40:00,43.23,43.24,43.17,43.18,38800.0,41.713,41.7226,41.6551,41.6647,38800.0
2024-10-23 13:45:00,43.18,43.22,43.16,43.18,32224.0,41.6647,41.7033,41.6454,41.6647,32224.0
2024-10-23 13:50:00,43.18,43.21,43.17,43.18,16127.0,41.6647,41.6937,41.6551,41.6647,16127.0
2024-10-23 13:55:00,43.18,43.19,43.15,43.16,27343.0,41.6647,41.6744,41.6358,41.6454,27343.0
2024-10-23 14:00:00,43.16,43.19,43.13,43.14,48549.0,41.6454,41.6744,41.6165,41.6261,48549.0
2024-10-23 14:05:00,43.13,43.13,43.09,43.1,26553.0,41.6165,41.6165,41.5779,41.5875,26553.0
2024-10-23 14:10:00,43.1,43.11,43.03,43.06,56801.0,41.5875,41.5972,41.52,41.5489,56801.0
2024-10-23 14:15:00,43.07,43.12,43.06,43.09,30138.0,41.5586,41.6068,41.5489,41.5779,30138.0
2024-10-23 14:20:00,43.09,43.15,43.08,43.14,35439.0,41.5779,41.6358,41.5682,41.6261,35439.0
2024-10-23 14:25:00,43.14,43.17,43.11,43.16,26537.0,41.6261,41.6551,41.5972,41.6454,26537.0
2024-10-23 14:30:00,43.17,43.24,43.16,43.23,16191.0,41.6551,41.7226,41.6454,41.713,16191.0
2024-10-23 14:35:00,43.23,43.34,43.23,43.3,63322.0,41.713,41.8191,41.713,41.7805,63322.0
2024-10-23 14:40:00,43.29,43.35,43.26,43.34,27376.0,41.7708,41.8287,41.7419,41.8191,27376.0
2024-10-23 14:45:00,43.34,43.34,43.31,43.31,23691.0,41.8191,41.8191,41.7901,41.7901,23691.0
2024-10-23 14:50:00,43.32,43.35,43.28,43.34,21553.0,41.7998,41.8287,41.7612,41.8191,21553.0
2024-10-23 14:55:00,43.35,43.45,43.33,43.43,167826.0,41.8287,41.9252,41.8094,41.9059,167826.0
2024-10-23 15:00:00,43.43,43.45,43.37,43.41,42064.0,41.9059,41.9252,41.848,41.8866,42064.0
2024-10-23 15:05:00,43.41,43.45,43.4,43.45,24454.0,41.8866,41.9252,41.877,41.9252,24454.0
2024-10-23 15:10:00,43.45,43.48,43.44,43.47,41769.0,41.9252,41.9542,41.9156,41.9445,41769.0
2024-10-23 15:15:00,43.47,43.47,43.38,43.41,33272.0,41.9445,41.9445,41.8577,41.8866,33272.0
2024-10-23 15:20:00,43.41,43.46,43.4,43.44,46447.0,41.8866,41.9349,41.877,41.9156,46447.0
2024-10-23 15:25:00,43.43,43.48,43.42,43.46,46291.0,41.9059,41.9542,41.8963,41.9349,46291.0
2024-10-23 15:30:00,43.46,43.48,43.43,43.46,57166.0,41.9349,41.9542,41.9059,41.9349,57166.0
2024-10-23 15:35:00,43.45,43.48,43.41,43.41,54101.0,41.9252,41.9542,41.8866,41.8866,54101.0
2024-10-23 15:40:00,43.41,43.44,43.37,43.38,52520.0,41.8866,41.9156,41.848,41.8577,52520.0
2024-10-23 15:45:00,43.38,43.42,43.37,43.41,59123.0,41.8577,41.8963,41.848,41.8866,59123.0
2024-10-23 15:50:00,43.41,43.44,43.39,43.44,90017.0,41.8866,41.9156,41.8673,41.9156,90017.0
2024-10-23 15:55:00,43.44,43.47,43.4,43.45,252652.0,41.9156,41.9445,41.877,41.9252,252652.0
2024-10-24 09:30:00,43.63,43.63,43.11,43.2,87894.0,42.0989,42.0989,41.5972,41.684,87894.0
2024-10-24 09:35:00,43.2,43.43,43.13,43.41,38708.0,41.684,41.9059,41.6165,41.8866,38708.0
2024-10-24 09:40:00,43.42,43.57,43.28,43.36,23769.0,41.8963,42.041,41.7612,41.8384,23769.0
2024-10-24 09:45:00,43.33,43.45,43.26,43.4,17119.0,41.8094,41.9252,41.7419,41.877,17119.0
2024-10-24 09:50:00,43.4,43.42,43.32,43.41,11602.0,41.877,41.8963,41.7998,41.8866,11602.0
2024-10-24 09:55:00,43.42,43.43,43.32,43.33,22872.0,41.8963,41.9059,41.7998,41.8094,22872.0
2024-10-24 10:00:00,43.32,43.32,43.19,43.2,52867.0,41.7998,41.7998,41.6744,41.684,52867.0
2024-10-24 10:05:00,43.2,43.21,43.07,43.09,37139.0,41.684,41.6937,41.5586,41.5779,37139.0
2024-10-24 10:10:00,43.09,43.12,43.0,43.0,23440.0,41.5779,41.6068,41.491,41.491,23440.0
2024-10-24 10:15:00,42.99,43.08,42.88,43.06,51385.0,41.4814,41.5682,41.3752,41.5489,51385.0
2024-10-24 10:20:00,43.05,43.15,43.05,43.14,35521.0,41.5393,41.6358,41.5393,41.6261,35521.0
2024-10-24 10:25:00,43.14,43.28,43.13,43.2,45466.0,41.6261,41.7612,41.6165,41.684,45466.0
2024-10-24 10:30:00,43.19,43.28,43.15,43.28,14655.0,41.6744,41.7612,41.6358,41.7612,14655.0
2024-10-24 10:35:00,43.27,43.32,43.24,43.3,55872.0,41.7515,41.7998,41.7226,41.7805,55872.0
2024-10-24 10:40:00,43.31,43.33,43.27,43.32,26584.0,41.7901,41.8094,41.7515,41.7998,26584.0
2024-10-24 10:45:00,43.32,43.32,43.24,43.26,24602.0,41.7998,41.7998,41.7226,41.7419,24602.0
2024-10-24 10:50:00,43.25,43.29,43.23,43.29,23902.0,41.7322,41.7708,41.713,41.7708,23902.0
2024-10-24 10:55:00,43.29,43.32,43.27,43.3,18481.0,41.7708,41.7998,41.7515,41.7805,18481.0
2024-10-24 11:00:00,43.31,43.33,43.27,43.29,27577.0,41.7901,41.8094,41.7515,41.7708,27577.0
2024-10-24 11:05:00,43.29,43.32,43.27,43.3,20820.0,41.7708,41.7998,41.7515,41.7805,20820.0
2024-10-24 11:10:00,43.3,43.36,43.3,43.34,17051.0,41.7805,41.8384,41.7805,41.8191,17051.0
2024-10-24 11:15:00,43.35,43.4,43.34,43.37,18764.0,41.8287,41.877,41.8191,41.848,18764.0
2024-10-24 11:20:00,43.37,43.38,43.28,43.31,16918.0,41.848,41.8577,41.7612,41.7901,16918.0
2024-10-24 11:25:00,43.31,43.32,43.23,43.26,25841.0,41.7901,41.7998,41.713,41.7419,25841.0
2024-10-24 11:30:00,43.26,43.27,43.22,43.24,30890.0,41.7419,41.7515,41.7033,41.7226,30890.0
2024-10-24 11:35:00,43.25,43.26,43.23,43.23,31934.0,41.7322,41.7419,41.713,41.713,31934.0
2024-10-24 11:40:00,43.23,43.25,43.21,43.22,17815.0,41.713,41.7322,41.6937,41.7033,17815.0
2024-10-24 11:45:00,43.23,43.25,43.2,43.25,72409.0,41.713,41.7322,41.684,41.7322,72409.0
2024-10-24 11:50:00,43.24,43.25,43.19,43.22,26157.0,41.7226,41.7322,41.6744,41.7033,26157.0
2024-10-24 11:55:00,43.23,43.27,43.2,43.22,33569.0,41.713,41.7515,41.684,41.7033,33569.0
2024-10-24 12:00:00,43.23,43.23,43.12,43.16,26966.0,41.713,41.713,41.6068,41.6454,26966.0
2024-10-24 12:05:00,43.17,43.21,43.13,43.13,27811.0,41.6551,41.6937,41.6165,41.6165,27811.0
2024-10-24 12:10:00,43.13,43.15,43.1,43.12,17790.0,41.6165,41.6358,41.5875,41.6068,17790.0
2024-10-24 12:15:00,43.12,43.12,43.05,43.09,13075.0,41.6068,41.6068,41.5393,41.5779,13075.0
2024-10-24 12:20:00,43.09,43.13,43.05,43.13,17623.0,41.5779,41.6165,41.5393,41.6165,17623.0
2024-10-24 12:25:00,43.13,43.16,43.11,43.16,7768.0,41.6165,41.6454,41.5972,41.6454,7768.0
2024-10-24 12:30:00,43.16,43.22,43.14,43.22,16902.0,41.6454,41.7033,41.6261,41.7033,16902.0
2024-10-24 12:35:00,43.23,43.24,43.19,43.21,10434.0,41.713,41.7226,41.6744,41.6937,10434.0
2024-10-24 12:40:00,43.2,43.21,43.15,43.18,8700.0,41.684,41.6937,41.6358,41.6647,8700.0
2024-10-24 12:45:00,43.18,43.2,43.17,43.2,5375.0,41.6647,41.684,41.6551,41.684,5375.0
2024-10-24 12:50:00,43.2,43.22,43.16,43.2,9671.0,41.684,41.7033,41.6454,41.684,9671.0
2024-10-24 12:55:00,43.2,43.23,43.2,43.22,6858.0,41.684,41.713,41.684,41.7033,6858.0
2024-10-24 13:00:00,43.21,43.23,43.2,43.22,9660.0,41.6937,41.713,41.684,41.7033,9660.0
2024-10-24 13:05:00,43.21,43.21,43.19,43.21,2739.0,41.6937,41.6937,41.6744,41.6937,2739.0
2024-10-24 13:10:00,43.21,43.23,43.2,43.2,11518.0,41.6937,41.713,41.684,41.684,11518.0
2024-10-24 13:15:00,43.21,43.23,43.17,43.2,13731.0,41.6937,41.713,41.6551,41.684,13731.0
2024-10-24 13:20:00,43.2,43.24,43.2,43.23,12082.0,41.684,41.7226,41.684,41.713,12082.0
2024-10-24 13:25:00,43.24,43.27,43.21,43.26,29911.0,41.7226,41.7515,41.6937,41.7419,29911.0
2024-10-24 13:30:00,43.26,43.29,43.24,43.26,24862.0,41.7419,41.7708,41.7226,41.7419,24862.0
2024-10-24 13:35:00,43.26,43.28,43.24,43.26,27511.0,41.7419,41.7612,41.7226,41.7419,27511.0
2024-10-24 13:40:00,43.26,43.28,43.24,43.27,18804.0,41.7419,41.7612,41.7226,41.7515,18804.0
2024-10-24 13:45:00,43.27,43.27,43.18,43.2,32259.0,41.7515,41.7515,41.6647,41.684,32259.0
2024-10-24 13:50:00,43.19,43.21,43.15,43.15,7797.0,41.6744,41.6937,41.6358,41.6358,7797.0
2024-10-24 13:55:00,43.16,43.18,43.13,43.14,9398.0,41.6454,41.6647,41.6165,41.6261,9398.0
2024-10-24 14:00:00,43.13,43.13,43.09,43.11,8124.0,41.6165,41.6165,41.5779,41.5972,8124.0
2024-10-24 14:05:00,43.11,43.14,43.1,43.14,13917.0,41.5972,41.6261,41.5875,41.6261,13917.0
2024-10-24 14:10:00,43.13,43.18,43.12,43.18,13754.0,41.6165,41.6647,41.6068,41.6647,13754.0
2024-10-24 14:15:00,43.18,43.23,43.17,43.23,21318.0,41.6647,41.713,41.6551,41.713,21318.0
2024-10-24 14:20:00,43.23,43.26,43.22,43.24,23287.0,41.713,41.7419,41.7033,41.7226,23287.0
2024-10-24 14:25:00,43.23,43.26,43.21,43.24,20685.0,41.713,41.7419,41.6937,41.7226,20685.0
2024-10-24 14:30:00,43.23,43.29,43.23,43.29,21167.0,41.713,41.7708,41.713,41.7708,21167.0
2024-10-24 14:35:00,43.29,43.32,43.28,43.32,34683.0,41.7708,41.7998,41.7612,41.7998,34683.0
2024-10-24 14:40:00,43.32,43.34,43.28,43.33,28569.0,41.7998,41.8191,41.7612,41.8094,28569.0
2024-10-24 14:45:00,43.33,43.34,43.3,43.32,24049.0,41.8094,41.8191,41.7805,41.7998,24049.0
2024-10-24 14:50:00,43.32,43.34,43.31,43.34,22009.0,41.7998,41.8191,41.7901,41.8191,22009.0
2024-10-24 14:55:00,43.34,43.34,43.28,43.3,36630.0,41.8191,41.8191,41.7612,41.7805,36630.0
2024-10-24 15:00:00,43.3,43.32,43.28,43.31,27762.0,41.7805,41.7998,41.7612,41.7901,27762.0
2024-10-24 15:05:00,43.32,43.36,43.31,43.35,29122.0,41.7998,41.8384,41.7901,41.8287,29122.0
2024-10-24 15:10:00,43.36,43.4,43.35,43.39,24280.0,41.8384,41.877,41.8287,41.8673,24280.0
2024-10-24 15:15:00,43.38,43.41,43.36,43.41,25033.0,41.8577,41.8866,41.8384,41.8866,25033.0
2024-10-24 15:20:00,43.41,43.42,43.39,43.4,28928.0,41.8866,41.8963,41.8673,41.877,28928.0
2024-10-24 15:25:00,43.4,43.42,43.38,43.38,63841.0,41.877,41.8963,41.8577,41.8577,63841.0
2024-10-24 15:30:00,43.38,43.42,43.37,43.4,69026.0,41.8577,41.8963,41.848,41.877,69026.0
2024-10-24 15:35:00,43.41,43.42,43.32,43.37,74594.0,41.8866,41.8963,41.7998,41.848,74594.0
2024-10-24 15:40:00,43.37,43.41,43.36,43.41,47088.0,41.848,41.8866,41.8384,41.8866,47088.0
2024-10-24 15:45:00,43.41,43.44,43.4,43.44,81883.0,41.8866,41.9156,41.877,41.9156,81883.0
2024-10-24 15:50:00,43.44,43.46,43.39,43.46,292277.0,41.9156,41.9349,41.8673,41.9349,292277.0
2024-10-24 15:55:00,43.46,43.49,43.4,43.41,469789.0,41.9349,41.9638,41.877,41.8866,469789.0
2024-10-25 09:30:00,43.97,43.97,43.5,43.51,181460.0,42.427,42.427,41.9735,41.9831,181460.0
2024-10-25 09:35:00,43.52,43.52,43.23,43.26,46320.0,41.9928,41.9928,41.713,41.7419,46320.0
2024-10-25 09:40:00,43.26,43.33,43.23,43.33,33289.0,41.7419,41.8094,41.713,41.8094,33289.0
2024-10-25 09:45:00,43.33,43.44,43.31,43.37,43323.0,41.8094,41.9156,41.7901,41.848,43323.0
2024-10-25 09:50:00,43.38,43.47,43.34,43.39,38385.0,41.8577,41.9445,41.8191,41.8673,38385.0
2024-10-25 09:55:00,43.38,43.39,43.27,43.27,27845.0,41.8577,41.8673,41.7515,41.7515,27845.0
2024-10-25 10:00:00,43.28,43.31,43.14,43.26,76459.0,41.7612,41.7901,41.6261,41.7419,76459.0
2024-10-25 10:05:00,43.25,43.33,43.22,43.26,54374.0,41.7322,41.8094,41.7033,41.7419,54374.0
2024-10-25 10:10:00,43.26,43.28,43.17,43.2,44520.0,41.7419,41.7612,41.6551,41.684,44520.0
2024-10-25 10:15:00,43.2,43.25,43.16,43.2,43143.0,41.684,41.7322,41.6454,41.684,43143.0
2024-10-25 10:20:00,43.2,43.27,43.15,43.24,35701.0,41.684,41.7515,41.6358,41.7226,35701.0
2024-10-25 10:25:00,43.25,43.29,43.21,43.24,38182.0,41.7322,41.7708,41.6937,41.7226,38182.0
2024-10-25 10:30:00,43.23,43.25,43.19,43.22,52636.0,41.713,41.7322,41.6744,41.7033,52636.0
2024-10-25 10:35:00,43.22,43.24,43.16,43.16,33369.0,41.7033,41.7226,41.6454,41.6454,33369.0
2024-10-25 10:40:00,43.16,43.17,43.05,43.06,24555.0,41.6454,41.6551,41.5393,41.5489,24555.0
2024-10-25 10:45:00,43.06,43.09,43.01,43.05,38771.0,41.5489,41.5779,41.5007,41.5393,38771.0
2024-10-25 10:50:00,43.05,43.11,43.03,43.11,42841.0,41.5393,41.5972,41.52,41.5972,42841.0
2024-10-25 10:55:00,43.1,43.11,43.01,43.02,30300.0,41.5875,41.5972,41.5007,41.5103,30300.0
2024-10-25 11:00:00,43.01,43.05,42.97,42.97,40865.0,41.5007,41.5393,41.4621,41.4621,40865.0
2024-10-25 11:05:00,42.96,42.99,42.93,42.97,29170.0,41.4524,41.4814,41.4235,41.4621,29170.0
2024-10-25 11:10:00,42.98,42.99,42.89,42.9,34389.0,41.4717,41.4814,41.3849,41.3945,34389.0
2024-10-25 11:15:00,42.91,42.94,42.85,42.85,28688.0,41.4042,41.4331,41.3463,41.3463,28688.0
2024-10-25 11:20:00,42.86,42.88,42.82,42.86,23631.0,41.3559,41.3752,41.3173,41.3559,23631.0
2024-10-25 11:25:00,42.86,42.88,42.8,42.84,24873.0,41.3559,41.3752,41.298,41.3366,24873.0
2024-10-25 11:30:00,42.84,42.85,42.79,42.8,21143.0,41.3366,41.3463,41.2884,41.298,21143.0
2024-10-25 11:35:00,42.8,42.82,42.78,42.79,27982.0,41.298,41.3173,41.2787,41.2884,27982.0
2024-10-25 11:40:00,42.79,42.79,42.71,42.75,24574.0,41.2884,41.2884,41.2112,41.2498,24574.0
2024-10-25 11:45:00,42.75,42.8,42.74,42.8,18104.0,41.2498,41.298,41.2401,41.298,18104.0
2024-10-25 11:50:00,42.79,42.8,42.74,42.75,16985.0,41.2884,41.298,41.2401,41.2498,16985.0
2024-10-25 11:55:00,42.74,42.79,42.72,42.77,24699.0,41.2401,41.2884,41.2208,41.2691,24699.0
2024-10-25 12:00:00,42.78,42.78,42.71,42.73,30223.0,41.2787,41.2787,41.2112,41.2305,30223.0
2024-10-25 12:05:00,42.73,42.83,42.72,42.83,27878.0,41.2305,41.327,41.2208,41.327,27878.0
2024-10-25 12:10:00,42.82,42.83,42.77,42.8,19676.0,41.3173,41.327,41.2691,41.298,19676.0
2024-10-25 12:15:00,42.8,42.84,42.8,42.84,22359.0,41.298,41.3366,41.298,41.3366,22359.0
2024-10-25 12:20:00,42.84,42.84,42.78,42.79,18900.0,41.3366,41.3366,41.2787,41.2884,18900.0
2024-10-25 12:25:00,42.78,42.8,42.77,42.8,17817.0,41.2787,41.298,41.2691,41.298,17817.0
2024-10-25 12:30:00,42.8,42.83,42.77,42.78,20018.0,41.298,41.327,41.2691,41.2787,20018.0
2024-10-25 12:35:00,42.79,42.81,42.77,42.79,17473.0,41.2884,41.3077,41.2691,41.2884,17473.0
2024-10-25 12:40:00,42.79,42.89,42.76,42.86,27873.0,41.2884,41.3849,41.2594,41.3559,27873.0
2024-10-25 12:45:00,42.84,42.9,42.84,42.87,23902.0,41.3366,41.3945,41.3366,41.3656,23902.0
2024-10-25 12:50:00,42.87,42.87,42.83,42.84,24746.0,41.3656,41.3656,41.327,41.3366,24746.0
2024-10-25 12:55:00,42.84,42.86,42.82,42.85,21323.0,41.3366,41.3559,41.3173,41.3463,21323.0
2024-10-25 13:00:00,42.85,42.9,42.82,42.89,19577.0,41.3463,41.3945,41.3173,41.3849,19577.0
2024-10-25 13:05:00,42.89,42.89,42.84,42.85,26802.0,41.3849,41.3849,41.3366,41.3463,26802.0
2024-10-25 13:10:00,42.84,42.89,42.81,42.83,116031.0,41.3366,41.3849,41.3077,41.327,116031.0
2024-10-25 13:15:00,42.82,42.85,42.75,42.76,19420.0,41.3173,41.3463,41.2498,41.2594,19420.0
2024-10-25 13:20:00,42.76,42.78,42.7,42.77,29885.0,41.2594,41.2787,41.2015,41.2691,29885.0
2024-10-25 13:25:00,42.78,42.79,42.73,42.75,30850.0,41.2787,41.2884,41.2305,41.2498,30850.0
2024-10-25 13:30:00,42.75,42.79,42.71,42.74,35832.0,41.2498,41.2884,41.2112,41.2401,35832.0
2024-10-25 13:35:00,42.74,42.74,42.68,42.68,22137.0,41.2401,41.2401,41.1823,41.1823,22137.0
2024-10-25 13:40:00,42.69,42.69,42.58,42.64,25355.0,41.1919,41.1919,41.0858,41.1437,25355.0
2024-10-25 13:45:00,42.63,42.73,42.62,42.71,33037.0,41.134,41.2305,41.1244,41.2112,33037.0
2024-10-25 13:50:00,42.71,42.74,42.68,42.69,21486.0,41.2112,41.2401,41.1823,41.1919,21486.0
2024-10-25 13:55:00,42.68,42.69,42.63,42.65,21668.0,41.1823,41.1919,41.134,41.1533,21668.0
2024-10-25 14:00:00,42.65,42.65,42.55,42.63,64942.0,41.1533,41.1533,41.0568,41.134,64942.0
2024-10-25 14:05:00,42.63,42.63,42.59,42.59,24877.0,41.134,41.134,41.0954,41.0954,24877.0
2024-10-25 14:10:00,42.59,42.6,42.55,42.57,20111.0,41.0954,41.1051,41.0568,41.0761,20111.0
2024-10-25 14:15:00,42.57,42.6,42.54,42.58,69579.0,41.0761,41.1051,41.0472,41.0858,69579.0
2024-10-25 14:20:00,42.59,42.61,42.56,42.6,57773.0,41.0954,41.1147,41.0665,41.1051,57773.0
2024-10-25 14:25:00,42.59,42.67,42.59,42.66,16104.0,41.0954,41.1726,41.0954,41.163,16104.0
2024-10-25 14:30:00,42.65,42.66,42.62,42.65,30000.0,41.1533,41.163,41.1244,41.1533,30000.0
2024-10-25 14:35:00,42.63,42.69,42.62,42.68,17353.0,41.134,41.1919,41.1244,41.1823,17353.0
2024-10-25 14:40:00,42.67,42.7,42.66,42.68,19146.0,41.1726,41.2015,41.163,41.1823,19146.0
2024-10-25 14:45:00,42.69,42.73,42.68,42.73,37522.0,41.1919,41.2305,41.1823,41.2305,37522.0
2024-10-25 14:50:00,42.72,42.74,42.7,42.72,79573.0,41.2208,41.2401,41.2015,41.2208,79573.0
2024-10-25 14:55:00,42.72,42.73,42.7,42.73,46653.0,41.2208,41.2305,41.2015,41.2305,46653.0
2024-10-25 15:00:00,42.72,42.76,42.69,42.75,41078.0,41.2208,41.2594,41.1919,41.2498,41078.0
2024-10-25 15:05:00,42.75,42.78,42.72,42.74,200843.0,41.2498,41.2787,41.2208,41.2401,200843.0
2024-10-25 15:10:00,42.74,42.75,42.64,42.65,43283.0,41.2401,41.2498,41.1437,41.1533,43283.0
2024-10-25 15:15:00,42.66,42.68,42.65,42.67,44290.0,41.163,41.1823,41.1533,41.1726,44290.0
2024-10-25 15:20:00,42.66,42.68,42.64,42.65,39730.0,41.163,41.1823,41.1437,41.1533,39730.0
2024-10-25 15:25:00,42.65,42.68,42.64,42.68,49710.0,41.1533,41.1823,41.1437,41.1823,49710.0
2024-10-25 15:30:00,42.67,42.68,42.55,42.57,68977.0,41.1726,41.1823,41.0568,41.0761,68977.0
2024-10-25 15:35:00,42.58,42.62,42.57,42.57,56628.0,41.0858,41.1244,41.0761,41.0761,56628.0
2024-10-25 15:40:00,42.58,42.58,42.54,42.54,48488.0,41.0858,41.0858,41.0472,41.0472,48488.0
2024-10-25 15:45:00,42.54,42.57,42.52,42.54,78086.0,41.0472,41.0761,41.0279,41.0472,78086.0
2024-10-25 15:50:00,42.54,42.65,42.53,42.62,154333.0,41.0472,41.1533,41.0375,41.1244,154333.0
2024-10-25 15:55:00,42.62,42.66,42.59,42.63,344595.0,41.1244,41.163,41.0954,41.134,344595.0
2024-10-28 09:30:00,42.91,43.1,42.76,42.95,88633.0,41.4042,41.5875,41.2594,41.4428,88633.0
2024-10-28 09:35:00,42.94,42.97,42.77,42.84,14675.0,41.4331,41.4621,41.2691,41.3366,14675.0
2024-10-28 09:40:00,42.87,43.07,42.87,43.02,22651.0,41.3656,41.5586,41.3656,41.5103,22651.0
2024-10-28 09:45:00,43.02,43.03,42.86,42.99,23271.0,41.5103,41.52,41.3559,41.4814,23271.0
2024-10-28 09:50:00,42.98,43.0,42.9,42.96,24700.0,41.4717,41.491,41.3945,41.4524,24700.0
2024-10-28 09:55:00,42.98,42.99,42.82,42.84,39978.0,41.4717,41.4814,41.3173,41.3366,39978.0
2024-10-28 10:00:00,42.84,42.85,42.71,42.72,39911.0,41.3366,41.3463,41.2112,41.2208,39911.0
2024-10-28 10:05:00,42.73,42.85,42.7,42.8,33818.0,41.2305,41.3463,41.2015,41.298,33818.0
2024-10-28 10:10:00,42.8,42.82,42.75,42.79,33921.0,41.298,41.3173,41.2498,41.2884,33921.0
2024-10-28 10:15:00,42.81,42.83,42.77,42.8,14503.0,41.3077,41.327,41.2691,41.298,14503.0
2024-10-28 10:20:00,42.8,42.88,42.76,42.87,38306.0,41.298,41.3752,41.2594,41.3656,38306.0
2024-10-28 10:25:00,42.87,42.9,42.85,42.9,55534.0,41.3656,41.3945,41.3463,41.3945,55534.0
2024-10-28 10:30:00,42.9,43.03,42.89,42.96,66402.0,41.3945,41.52,41.3849,41.4524,66402.0
2024-10-28 10:35:00,42.96,42.98,42.85,42.88,17538.0,41.4524,41.4717,41.3463,41.3752,17538.0
2024-10-28 10:40:00,42.89,43.01,42.88,42.98,20033.0,41.3849,41.5007,41.3752,41.4717,20033.0
2024-10-28 10:45:00,42.98,43.0,42.95,42.99,27675.0,41.4717,41.491,41.4428,41.4814,27675.0
2024-10-28 10:50:00,42.99,43.04,42.98,43.01,22113.0,41.4814,41.5296,41.4717,41.5007,22113.0
2024-10-28 10:55:00,43.01,43.07,42.99,43.04,43151.0,41.5007,41.5586,41.4814,41.5296,43151.0
2024-10-28 11:00:00,43.04,43.04,42.98,42.98,18534.0,41.5296,41.5296,41.4717,41.4717,18534.0
2024-10-28 11:05:00,42.98,43.02,42.97,42.98,11322.0,41.4717,41.5103,41.4621,41.4717,11322.0
2024-10-28 11:10:00,42.98,43.09,42.97,43.08,76515.0,41.4717,41.5779,41.4621,41.5682,76515.0
2024-10-28 11:15:00,43.08,43.1,43.06,43.07,16578.0,41.5682,41.5875,41.5489,41.5586,16578.0
2024-10-28 11:20:00,43.06,43.09,43.04,43.05,13923.0,41.5489,41.5779,41.5296,41.5393,13923.0
2024-10-28 11:25:00,43.05,43.1,43.04,43.09,32728.0,41.5393,41.5875,41.5296,41.5779,32728.0
2024-10-28 11:30:00,43.09,43.13,43.04,43.05,25860.0,41.5779,41.6165,41.5296,41.5393,25860.0
2024-10-28 11:35:00,43.05,43.08,43.01,43.07,52976.0,41.5393,41.5682,41.5007,41.5586,52976.0
2024-10-28 11:40:00,43.07,43.07,43.02,43.02,12889.0,41.5586,41.5586,41.5103,41.5103,12889.0
2024-10-28 11:45:00,43.02,43.07,43.0,43.06,35103.0,41.5103,41.5586,41.491,41.5489,35103.0
2024-10-28 11:50:00,43.05,43.09,43.05,43.06,26317.0,41.5393,41.5779,41.5393,41.5489,26317.0
2024-10-28 11:55:00,43.06,43.07,42.99,43.0,20693.0,41.5489,41.5586,41.4814,41.491,20693.0
2024-10-28 12:00:00,42.99,43.03,42.95,42.97,24947.0,41.4814,41.52,41.4428,41.4621,24947.0
2024-10-28 12:05:00,42.98,43.05,42.97,43.04,23172.0,41.4717,41.5393,41.4621,41.5296,23172.0
2024-10-28 12:10:00,43.05,43.09,43.04,43.09,12090.0,41.5393,41.5779,41.5296,41.5779,12090.0
2024-10-28 12:15:00,43.09,43.12,43.08,43.11,10473.0,41.5779,41.6068,41.5682,41.5972,10473.0
2024-10-28 12:20:00,43.11,43.16,43.1,43.16,22327.0,41.5972,41.6454,41.5875,41.6454,22327.0
2024-10-28 12:25:00,43.16,43.2,43.15,43.18,8609.0,41.6454,41.684,41.6358,41.6647,8609.0
2024-10-28 12:30:00,43.18,43.19,43.15,43.17,13891.0,41.6647,41.6744,41.6358,41.6551,13891.0
2024-10-28 12:35:00,43.16,43.17,43.11,43.14,14503.0,41.6454,41.6551,41.5972,41.6261,14503.0
2024-10-28 12:40:00,43.14,43.14,43.09,43.13,8580.0,41.6261,41.6261,41.5779,41.6165,8580.0
2024-10-28 12:45:00,43.13,43.13,43.08,43.12,12658.0,41.6165,41.6165,41.5682,41.6068,12658.0
2024-10-28 12:50:00,43.12,43.14,43.1,43.13,10274.0,41.6068,41.6261,41.5875,41.6165,10274.0
2024-10-28 12:55:00,43.13,43.13,43.1,43.11,19534.0,41.6165,41.6165,41.5875,41.5972,19534.0
2024-10-28 13:00:00,43.11,43.14,43.1,43.11,9758.0,41.5972,41.6261,41.5875,41.5972,9758.0
2024-10-28 13:05:00,43.11,43.17,43.11,43.15,4755.0,41.5972,41.6551,41.5972,41.6358,4755.0
2024-10-28 13:10:00,43.16,43.17,43.14,43.15,8254.0,41.6454,41.6551,41.6261,41.6358,8254.0
2024-10-28 13:15:00,43.14,43.17,43.14,43.17,6026.0,41.6261,41.6551,41.6261,41.6551,6026.0
2024-10-28 13:20:00,43.17,43.22,43.17,43.21,13595.0,41.6551,41.7033,41.6551,41.6937,13595.0
2024-10-28 13:25:00,43.2,43.22,43.2,43.22,6824.0,41.684,41.7033,41.684,41.7033,6824.0
2024-10-28 13:30:00,43.21,43.23,43.2,43.22,34869.0,41.6937,41.713,41.684,41.7033,34869.0
2024-10-28 13:35:00,43.22,43.22,43.16,43.16,29956.0,41.7033,41.7033,41.6454,41.6454,29956.0
2024-10-28 13:40:00,43.16,43.2,43.14,43.2,20152.0,41.6454,41.684,41.6261,41.684,20152.0
2024-10-28 13:45:00,43.2,43.2,43.14,43.15,15669.0,41.684,41.684,41.6261,41.6358,15669.0
2024-10-28 13:50:00,43.15,43.18,43.14,43.16,15991.0,41.6358,41.6647,41.6261,41.6454,15991.0
2024-10-28 13:55:00,43.16,43.17,43.14,43.15,12337.0,41.6454,41.6551,41.6261,41.6358,12337.0
2024-10-28 14:00:00,43.15,43.15,43.07,43.09,30308.0,41.6358,41.6358,41.5586,41.5779,30308.0
2024-10-28 14:05:00,43.09,43.2,43.09,43.18,15912.0,41.5779,41.684,41.5779,41.6647,15912.0
2024-10-28 14:10:00,43.18,43.22,43.16,43.22,11420.0,41.6647,41.7033,41.6454,41.7033,11420.0
2024-10-28 14:15:00,43.22,43.24,43.21,43.22,17353.0,41.7033,41.7226,41.6937,41.7033,17353.0
2024-10-28 14:20:00,43.22,43.23,43.2,43.21,16022.0,41.7033,41.713,41.684,41.6937,16022.0
2024-10-28 14:25:00,43.21,43.23,43.15,43.17,28605.0,41.6937,41.713,41.6358,41.6551,28605.0
2024-10-28 14:30:00,43.16,43.2,43.16,43.16,17807.0,41.6454,41.684,41.6454,41.6454,17807.0
2024-10-28 14:35:00,43.16,43.2,43.15,43.18,15544.0,41.6454,41.684,41.6358,41.6647,15544.0
2024-10-28 14:40:00,43.18,43.2,43.17,43.17,8203.0,41.6647,41.684,41.6551,41.6551,8203.0
2024-10-28 14:45:00,43.16,43.21,43.16,43.2,23236.0,41.6454,41.6937,41.6454,41.684,23236.0
2024-10-28 14:50:00,43.21,43.23,43.19,43.21,20628.0,41.6937,41.713,41.6744,41.6937,20628.0
2024-10-28 14:55:00,43.21,43.26,43.18,43.19,68168.0,41.6937,41.7419,41.6647,41.6744,68168.0
2024-10-28 15:00:00,43.16,43.25,43.16,43.23,100328.0,41.6454,41.7322,41.6454,41.713,100328.0
2024-10-28 15:05:00,43.23,43.26,43.22,43.25,24103.0,41.713,41.7419,41.7033,41.7322,24103.0
2024-10-28 15:10:00,43.25,43.26,43.24,43.25,18680.0,41.7322,41.7419,41.7226,41.7322,18680.0
2024-10-28 15:15:00,43.25,43.25,43.22,43.23,29906.0,41.7322,41.7322,41.7033,41.713,29906.0
2024-10-28 15:20:00,43.23,43.31,43.23,43.3,19745.0,41.713,41.7901,41.713,41.7805,19745.0
2024-10-28 15:25:00,43.3,43.33,43.28,43.28,25992.0,41.7805,41.8094,41.7612,41.7612,25992.0
2024-10-28 15:30:00,43.29,43.32,43.26,43.32,44985.0,41.7708,41.7998,41.7419,41.7998,44985.0
2024-10-28 15:35:00,43.32,43.32,43.26,43.27,53129.0,41.7998,41.7998,41.7419,41.7515,53129.0
2024-10-28 15:40:00,43.27,43.35,43.27,43.33,42386.0,41.7515,41.8287,41.7515,41.8094,42386.0
2024-10-28 15:45:00,43.33,43.38,43.32,43.34,103598.0,41.8094,41.8577,41.7998,41.8191,103598.0
2024-10-28 15:50:00,43.32,43.33,43.28,43.32,96287.0,41.7998,41.8094,41.7612,41.7998,96287.0
2024-10-28 15:55:00,43.33,43.33,43.26,43.28,332270.0,41.8094,41.8094,41.7419,41.7612,332270.0
2024-10-29 09:30:00,43.22,43.3,43.04,43.07,51469.0,41.7033,41.7805,41.5296,41.5586,51469.0
2024-10-29 09:35:00,43.08,43.08,42.99,43.03,23645.0,41.5682,41.5682,41.4814,41.52,23645.0
2024-10-29 09:40:00,43.03,43.15,43.03,43.12,50894.0,41.52,41.6358,41.52,41.6068,50894.0
2024-10-29 09:45:00,43.1,43.14,42.99,43.08,31415.0,41.5875,41.6261,41.4814,41.5682,31415.0
2024-10-29 09:50:00,43.08,43.19,43.08,43.17,40467.0,41.5682,41.6744,41.5682,41.6551,40467.0
2024-10-29 09:55:00,43.18,43.21,43.08,43.1,17260.0,41.6647,41.6937,41.5682,41.5875,17260.0
2024-10-29 10:00:00,43.09,43.17,43.03,43.17,30439.0,41.5779,41.6551,41.52,41.6551,30439.0
2024-10-29 10:05:00,43.16,43.19,43.11,43.14,30304.0,41.6454,41.6744,41.5972,41.6261,30304.0
2024-10-29 10:10:00,43.13,43.18,43.1,43.11,17708.0,41.6165,41.6647,41.5875,41.5972,17708.0
2024-10-29 10:15:00,43.1,43.2,43.1,43.18,21216.0,41.5875,41.684,41.5875,41.6647,21216.0
2024-10-29 10:20:00,43.16,43.23,43.1,43.22,29328.0,41.6454,41.713,41.5875,41.7033,29328.0
2024-10-29 10:25:00,43.21,43.22,43.07,43.09,34587.0,41.6937,41.7033,41.5586,41.5779,34587.0
2024-10-29 10:30:00,43.09,43.1,43.02,43.09,38277.0,41.5779,41.5875,41.5103,41.5779,38277.0
2024-10-29 10:35:00,43.09,43.17,43.08,43.17,22342.0,41.5779,41.6551,41.5682,41.6551,22342.0
2024-10-29 10:40:00,43.16,43.22,43.15,43.19,21637.0,41.6454,41.7033,41.6358,41.6744,21637.0
2024-10-29 10:45:00,43.18,43.18,43.08,43.12,22988.0,41.6647,41.6647,41.5682,41.6068,22988.0
2024-10-29 10:50:00,43.12,43.12,43.08,43.1,14381.0,41.6068,41.6068,41.5682,41.5875,14381.0
2024-10-29 10:55:00,43.09,43.14,43.06,43.11,28435.0,41.5779,41.6261,41.5489,41.5972,28435.0
2024-10-29 11:00:00,43.11,43.13,43.07,43.08,39567.0,41.5972,41.6165,41.5586,41.5682,39567.0
2024-10-29 11:05:00,43.09,43.11,42.96,42.98,17263.0,41.5779,41.5972,41.4524,41.4717,17263.0
2024-10-29 11:10:00,42.98,43.13,42.97,43.1,18628.0,41.4717,41.6165,41.4621,41.5875,18628.0
2024-10-29 11:15:00,43.1,43.11,43.05,43.05,10217.0,41.5875,41.5972,41.5393,41.5393,10217.0
2024-10-29 11:20:00,43.05,43.07,43.02,43.04,31584.0,41.5393,41.5586,41.5103,41.5296,31584.0
2024-10-29 11:25:00,43.03,43.06,43.01,43.02,15168.0,41.52,41.5489,41.5007,41.5103,15168.0
2024-10-29 11:30:00,43.03,43.07,43.02,43.05,15877.0,41.52,41.5586,41.5103,41.5393,15877.0
2024-10-29 11:35:00,43.05,43.15,43.04,43.14,30973.0,41.5393,41.6358,41.5296,41.6261,30973.0
2024-10-29 11:40:00,43.14,43.17,43.11,43.16,24536.0,41.6261,41.6551,41.5972,41.6454,24536.0
2024-10-29 11:45:00,43.15,43.16,43.12,43.13,7933.0,41.6358,41.6454,41.6068,41.6165,7933.0
2024-10-29 11:50:00,43.13,43.13,43.07,43.09,12918.0,41.6165,41.6165,41.5586,41.5779,12918.0
2024-10-29 11:55:00,43.1,43.11,43.05,43.05,19359.0,41.5875,41.5972,41.5393,41.5393,19359.0
2024-10-29 12:00:00,43.06,43.07,43.02,43.04,11643.0,41.5489,41.5586,41.5103,41.5296,11643.0
2024-10-29 12:05:00,43.03,43.03,43.0,43.02,7385.0,41.52,41.52,41.491,41.5103,7385.0
2024-10-29 12:10:00,43.03,43.06,43.02,43.05,10129.0,41.52,41.5489,41.5103,41.5393,10129.0
2024-10-29 12:15:00,43.04,43.05,43.0,43.04,11105.0,41.5296,41.5393,41.491,41.5296,11105.0
2024-10-29 12:20:00,43.03,43.05,43.01,43.04,11284.0,41.52,41.5393,41.5007,41.5296,11284.0
2024-10-29 12:25:00,43.04,43.06,43.02,43.05,6902.0,41.5296,41.5489,41.5103,41.5393,6902.0
2024-10-29 12:30:00,43.04,43.05,43.0,43.02,12747.0,41.5296,41.5393,41.491,41.5103,12747.0
2024-10-29 12:35:00,43.03,43.03,43.0,43.02,8916.0,41.52,41.52,41.491,41.5103,8916.0
2024-10-29 12:40:00,43.01,43.04,42.98,43.0,44612.0,41.5007,41.5296,41.4717,41.491,44612.0
2024-10-29 12:45:00,42.99,43.0,42.98,42.99,10841.0,41.4814,41.491,41.4717,41.4814,10841.0
2024-10-29 12:50:00,42.98,43.04,42.98,43.02,12742.0,41.4717,41.5296,41.4717,41.5103,12742.0
2024-10-29 12:55:00,43.02,43.04,43.0,43.04,22514.0,41.5103,41.5296,41.491,41.5296,22514.0
2024-10-29 13:00:00,43.05,43.09,43.04,43.04,14811.0,41.5393,41.5779,41.5296,41.5296,14811.0
2024-10-29 13:05:00,43.04,43.04,42.95,42.95,14037.0,41.5296,41.5296,41.4428,41.4428,14037.0
2024-10-29 13:10:00,42.95,42.99,42.93,42.98,13754.0,41.4428,41.4814,41.4235,41.4717,13754.0
2024-10-29 13:15:00,42.98,42.99,42.96,42.98,14386.0,41.4717,41.4814,41.4524,41.4717,14386.0
2024-10-29 13:20:00,42.98,42.99,42.95,42.97,13290.0,41.4717,41.4814,41.4428,41.4621,13290.0
2024-10-29 13:25:00,42.98,42.98,42.94,42.96,8540.0,41.4717,41.4717,41.4331,41.4524,8540.0
2024-10-29 13:30:00,42.96,42.97,42.91,42.92,15082.0,41.4524,41.4621,41.4042,41.4138,15082.0
2024-10-29 13:35:00,42.91,42.94,42.91,42.93,12253.0,41.4042,41.4331,41.4042,41.4235,12253.0
2024-10-29 13:40:00,42.93,42.95,42.91,42.94,14181.0,41.4235,41.4428,41.4042,41.4331,14181.0
2024-10-29 13:45:00,42.95,42.95,42.93,42.95,5233.0,41.4428,41.4428,41.4235,41.4428,5233.0
2024-10-29 13:50:00,42.95,42.96,42.93,42.96,13331.0,41.4428,41.4524,41.4235,41.4524,13331.0
2024-10-29 13:55:00,42.96,43.02,42.95,43.01,38731.0,41.4524,41.5103,41.4428,41.5007,38731.0
2024-10-29 14:00:00,43.01,43.06,42.99,43.05,26552.0,41.5007,41.5489,41.4814,41.5393,26552.0
2024-10-29 14:05:00,43.05,43.06,43.03,43.05,12950.0,41.5393,41.5489,41.52,41.5393,12950.0
2024-10-29 14:10:00,43.05,43.06,43.04,43.05,20556.0,41.5393,41.5489,41.5296,41.5393,20556.0
2024-10-29 14:15:00,43.05,43.06,42.98,43.0,13115.0,41.5393,41.5489,41.4717,41.491,13115.0
2024-10-29 14:20:00,43.01,43.03,42.98,43.01,20019.0,41.5007,41.52,41.4717,41.5007,20019.0
2024-10-29 14:25:00,43.01,43.02,42.97,42.98,7739.0,41.5007,41.5103,41.4621,41.4717,7739.0
2024-10-29 14:30:00,42.98,43.01,42.97,42.99,16076.0,41.4717,41.5007,41.4621,41.4814,16076.0
2024-10-29 14:35:00,42.99,43.02,42.99,43.01,9798.0,41.4814,41.5103,41.4814,41.5007,9798.0
2024-10-29 14:40:00,43.01,43.03,42.98,43.02,12120.0,41.5007,41.52,41.4717,41.5103,12120.0
2024-10-29 14:45:00,43.01,43.03,43.0,43.01,13841.0,41.5007,41.52,41.491,41.5007,13841.0
2024-10-29 14:50:00,43.01,43.02,42.99,43.01,17197.0,41.5007,41.5103,41.4814,41.5007,17197.0
2024-10-29 14:55:00,43.01,43.01,42.99,43.0,14203.0,41.5007,41.5007,41.4814,41.491,14203.0
2024-10-29 15:00:00,42.99,43.0,42.98,42.98,14697.0,41.4814,41.491,41.4717,41.4717,14697.0
2024-10-29 15:05:00,42.98,43.0,42.96,43.0,30371.0,41.4717,41.491,41.4524,41.491,30371.0
2024-10-29 15:10:00,43.0,43.01,42.98,42.98,62468.0,41.491,41.5007,41.4717,41.4717,62468.0
2024-10-29 15:15:00,42.99,43.02,42.97,43.0,34446.0,41.4814,41.5103,41.4621,41.491,34446.0
2024-10-29 15:20:00,43.0,43.0,42.97,42.98,60388.0,41.491,41.491,41.4621,41.4717,60388.0
2024-10-29 15:25:00,42.98,42.99,42.96,42.98,33540.0,41.4717,41.4814,41.4524,41.4717,33540.0
2024-10-29 15:30:00,42.98,42.98,42.91,42.95,29380.0,41.4717,41.4717,41.4042,41.4428,29380.0
2024-10-29 15:35:00,42.95,43.0,42.94,42.98,23197.0,41.4428,41.491,41.4331,41.4717,23197.0
2024-10-29 15:40:00,42.98,42.99,42.97,42.98,18409.0,41.4717,41.4814,41.4621,41.4717,18409.0
2024-10-29 15:45:00,42.98,43.0,42.96,42.98,44860.0,41.4717,41.491,41.4524,41.4717,44860.0
2024-10-29 15:50:00,42.98,43.08,42.97,43.08,82342.0,41.4717,41.5682,41.4621,41.5682,82342.0
2024-10-29 15:55:00,43.07,43.15,43.07,43.09,293972.0,41.5586,41.6358,41.5586,41.5779,293972.0
2024-10-30 09:30:00,42.75,43.35,42.75,43.35,99302.0,41.2498,41.8287,41.2498,41.8287,99302.0
2024-10-30 09:35:00,43.33,43.56,43.3,43.49,43868.0,41.8094,42.0314,41.7805,41.9638,43868.0
2024-10-30 09:40:00,43.5,43.51,43.39,43.44,46365.0,41.9735,41.9831,41.8673,41.9156,46365.0
2024-10-30 09:45:00,43.43,43.61,43.43,43.59,24649.0,41.9059,42.0796,41.9059,42.0603,24649.0
2024-10-30 09:50:00,43.59,43.71,43.56,43.62,62410.0,42.0603,42.1761,42.0314,42.0893,62410.0
2024-10-30 09:55:00,43.61,43.65,43.5,43.63,37567.0,42.0796,42.1182,41.9735,42.0989,37567.0
2024-10-30 10:00:00,43.62,43.7,43.61,43.68,28814.0,42.0893,42.1665,42.0796,42.1472,28814.0
2024-10-30 10:05:00,43.67,43.73,43.65,43.72,50455.0,42.1375,42.1954,42.1182,42.1858,50455.0
2024-10-30 10:10:00,43.71,43.76,43.66,43.75,175550.0,42.1761,42.2244,42.1279,42.2147,175550.0
2024-10-30 10:15:00,43.75,43.81,43.74,43.77,35218.0,42.2147,42.2726,42.2051,42.234,35218.0
2024-10-30 10:20:00,43.76,43.78,43.6,43.61,49378.0,42.2244,42.2436,42.07,42.0796,49378.0
2024-10-30 10:25:00,43.6,43.65,43.58,43.6,34714.0,42.07,42.1182,42.0507,42.07,34714.0
2024-10-30 10:30:00,43.6,43.61,43.44,43.47,54350.0,42.07,42.0796,41.9156,41.9445,54350.0
2024-10-30 10:35:00,43.46,43.49,43.42,43.44,62412.0,41.9349,41.9638,41.8963,41.9156,62412.0
2024-10-30 10:40:00,43.43,43.47,43.39,43.4,47241.0,41.9059,41.9445,41.8673,41.877,47241.0
2024-10-30 10:45:00,43.39,43.5,43.37,43.48,60293.0,41.8673,41.9735,41.848,41.9542,60293.0
2024-10-30 10:50:00,43.47,43.57,43.46,43.55,58769.0,41.9445,42.041,41.9349,42.0217,58769.0
2024-10-30 10:55:00,43.55,43.55,43.43,43.46,43353.0,42.0217,42.0217,41.9059,41.9349,43353.0
2024-10-30 11:00:00,43.46,43.47,43.4,43.45,25549.0,41.9349,41.9445,41.877,41.9252,25549.0
2024-10-30 11:05:00,43.44,43.47,43.4,43.46,30248.0,41.9156,41.9445,41.877,41.9349,30248.0
2024-10-30 11:10:00,43.47,43.49,43.42,43.46,33841.0,41.9445,41.9638,41.8963,41.9349,33841.0
2024-10-30 11:15:00,43.46,43.47,43.38,43.45,42251.0,41.9349,41.9445,41.8577,41.9252,42251.0
2024-10-30 11:20:00,43.45,43.45,43.39,43.4,13976.0,41.9252,41.9252,41.8673,41.877,13976.0
2024-10-30 11:25:00,43.4,43.43,43.38,43.43,17652.0,41.877,41.9059,41.8577,41.9059,17652.0
2024-10-30 11:30:00,43.43,43.49,43.42,43.46,22162.0,41.9059,41.9638,41.8963,41.9349,22162.0
2024-10-30 11:35:00,43.45,43.48,43.45,43.47,13198.0,41.9252,41.9542,41.9252,41.9445,13198.0
2024-10-30 11:40:00,43.47,43.51,43.44,43.47,16006.0,41.9445,41.9831,41.9156,41.9445,16006.0
2024-10-30 11:45:00,43.46,43.49,43.45,43.48,19628.0,41.9349,41.9638,41.9252,41.9542,19628.0
2024-10-30 11:50:00,43.48,43.54,43.47,43.53,14149.0,41.9542,42.0121,41.9445,42.0024,14149.0
2024-10-30 11:55:00,43.53,43.54,43.47,43.48,21258.0,42.0024,42.0121,41.9445,41.9542,21258.0
2024-10-30 12:00:00,43.48,43.49,43.45,43.48,14531.0,41.9542,41.9638,41.9252,41.9542,14531.0
2024-10-30 12:05:00,43.47,43.51,43.44,43.49,16848.0,41.9445,41.9831,41.9156,41.9638,16848.0
2024-10-30 12:10:00,43.5,43.5,43.46,43.48,9810.0,41.9735,41.9735,41.9349,41.9542,9810.0
2024-10-30 12:15:00,43.48,43.5,43.47,43.49,13241.0,41.9542,41.9735,41.9445,41.9638,13241.0
2024-10-30 12:20:00,43.48,43.5,43.46,43.48,22041.0,41.9542,41.9735,41.9349,41.9542,22041.0
2024-10-30 12:25:00,43.48,43.5,43.46,43.47,17402.0,41.9542,41.9735,41.9349,41.9445,17402.0
2024-10-30 12:30:00,43.47,43.47,43.43,43.47,14408.0,41.9445,41.9445,41.9059,41.9445,14408.0
2024-10-30 12:35:00,43.46,43.48,43.44,43.47,16942.0,41.9349,41.9542,41.9156,41.9445,16942.0
2024-10-30 12:40:00,43.48,43.48,43.44,43.45,276953.0,41.9542,41.9542,41.9156,41.9252,276953.0
2024-10-30 12:45:00,43.45,43.45,43.4,43.44,13232.0,41.9252,41.9252,41.877,41.9156,13232.0
2024-10-30 12:50:00,43.44,43.46,43.43,43.45,12048.0,41.9156,41.9349,41.9059,41.9252,12048.0
2024-10-30 12:55:00,43.45,43.45,43.43,43.44,13976.0,41.9252,41.9252,41.9059,41.9156,13976.0
2024-10-30 13:00:00,43.44,43.47,43.43,43.46,15746.0,41.9156,41.9445,41.9059,41.9349,15746.0
2024-10-30 13:05:00,43.46,43.47,43.43,43.44,19942.0,41.9349,41.9445,41.9059,41.9156,19942.0
2024-10-30 13:10:00,43.44,43.48,43.43,43.46,20151.0,41.9156,41.9542,41.9059,41.9349,20151.0
2024-10-30 13:15:00,43.45,43.49,43.45,43.47,17294.0,41.9252,41.9638,41.9252,41.9445,17294.0
2024-10-30 13:20:00,43.47,43.51,43.45,43.51,19633.0,41.9445,41.9831,41.9252,41.9831,19633.0
2024-10-30 13:25:00,43.51,43.52,43.43,43.44,63327.0,41.9831,41.9928,41.9059,41.9156,63327.0
2024-10-30 13:30:00,43.43,43.43,43.36,43.37,20073.0,41.9059,41.9059,41.8384,41.848,20073.0
2024-10-30 13:35:00,43.37,43.4,43.35,43.39,16581.0,41.848,41.877,41.8287,41.8673,16581.0
2024-10-30 13:40:00,43.39,43.41,43.36,43.38,12340.0,41.8673,41.8866,41.8384,41.8577,12340.0
2024-10-30 13:45:00,43.38,43.38,43.35,43.37,14687.0,41.8577,41.8577,41.8287,41.848,14687.0
2024-10-30 13:50:00,43.37,43.38,43.33,43.34,19379.0,41.848,41.8577,41.8094,41.8191,19379.0
2024-10-30 13:55:00,43.34,43.38,43.34,43.37,8086.0,41.8191,41.8577,41.8191,41.848,8086.0
2024-10-30 14:00:00,43.37,43.42,43.36,43.42,12336.0,41.848,41.8963,41.8384,41.8963,12336.0
2024-10-30 14:05:00,43.41,43.48,43.41,43.43,29340.0,41.8866,41.9542,41.8866,41.9059,29340.0
2024-10-30 14:10:00,43.43,43.46,43.42,43.45,15276.0,41.9059,41.9349,41.8963,41.9252,15276.0
2024-10-30 14:15:00,43.46,43.47,43.44,43.45,26032.0,41.9349,41.9445,41.9156,41.9252,26032.0
2024-10-30 14:20:00,43.46,43.47,43.42,43.43,35403.0,41.9349,41.9445,41.8963,41.9059,35403.0
2024-10-30 14:25:00,43.43,43.44,43.4,43.41,20839.0,41.9059,41.9156,41.877,41.8866,20839.0
2024-10-30 14:30:00,43.41,43.42,43.39,43.41,39498.0,41.8866,41.8963,41.8673,41.8866,39498.0
2024-10-30 14:35:00,43.4,43.44,43.39,43.39,29667.0,41.877,41.9156,41.8673,41.8673,29667.0
2024-10-30 14:40:00,43.4,43.44,43.4,43.43,52243.0,41.877,41.9156,41.877,41.9059,52243.0
2024-10-30 14:45:00,43.43,43.43,43.41,43.42,28128.0,41.9059,41.9059,41.8866,41.8963,28128.0
2024-10-30 14:50:00,43.42,43.47,43.41,43.47,31796.0,41.8963,41.9445,41.8866,41.9445,31796.0
2024-10-30 14:55:00,43.47,43.5,43.44,43.46,292653.0,41.9445,41.9735,41.9156,41.9349,292653.0
2024-10-30 15:00:00,43.46,43.46,43.4,43.41,45296.0,41.9349,41.9349,41.877,41.8866,45296.0
2024-10-30 15:05:00,43.41,43.41,43.35,43.39,49504.0,41.8866,41.8866,41.8287,41.8673,49504.0
2024-10-30 15:10:00,43.39,43.41,43.36,43.41,37656.0,41.8673,41.8866,41.8384,41.8866,37656.0
2024-10-30 15:15:00,43.41,43.46,43.4,43.46,35111.0,41.8866,41.9349,41.877,41.9349,35111.0
2024-10-30 15:20:00,43.46,43.51,43.45,43.51,34558.0,41.9349,41.9831,41.9252,41.9831,34558.0
2024-10-30 15:25:00,43.51,43.51,43.44,43.45,99941.0,41.9831,41.9831,41.9156,41.9252,99941.0
2024-10-30 15:30:00,43.45,43.45,43.38,43.42,231347.0,41.9252,41.9252,41.8577,41.8963,231347.0
2024-10-30 15:35:00,43.42,43.47,43.38,43.47,33310.0,41.8963,41.9445,41.8577,41.9445,33310.0
2024-10-30 15:40:00,43.47,43.47,43.43,43.44,33776.0,41.9445,41.9445,41.9059,41.9156,33776.0
2024-10-30 15:45:00,43.44,43.45,43.38,43.39,62009.0,41.9156,41.9252,41.8577,41.8673,62009.0
2024-10-30 15:50:00,43.39,43.41,43.35,43.4,160067.0,41.8673,41.8866,41.8287,41.877,160067.0
2024-10-30 15:55:00,43.4,43.41,43.28,43.31,601886.0,41.877,41.8866,41.7612,41.7901,601886.0
2024-10-31 09:30:00,43.05,43.33,43.04,43.33,97566.0,41.5393,41.8094,41.5296,41.8094,97566.0
2024-10-31 09:35:00,43.3,43.45,43.15,43.45,56895.0,41.7805,41.9252,41.6358,41.9252,56895.0
2024-10-31 09:40:00,43.45,43.5,43.38,43.44,41439.0,41.9252,41.9735,41.8577,41.9156,41439.0
2024-10-31 09:45:00,43.44,43.51,43.33,43.36,54251.0,41.9156,41.9831,41.8094,41.8384,54251.0
2024-10-31 09:50:00,43.35,43.46,43.34,43.41,35914.0,41.8287,41.9349,41.8191,41.8866,35914.0
2024-10-31 09:55:00,43.42,43.55,43.42,43.55,39750.0,41.8963,42.0217,41.8963,42.0217,39750.0
2024-10-31 10:00:00,43.54,43.6,43.45,43.46,149879.0,42.0121,42.07,41.9252,41.9349,149879.0
2024-10-31 10:05:00,43.45,43.45,43.32,43.41,36161.0,41.9252,41.9252,41.7998,41.8866,36161.0
2024-10-31 10:10:00,43.4,43.51,43.37,43.38,47815.0,41.877,41.9831,41.848,41.8577,47815.0
2024-10-31 10:15:00,43.38,43.49,43.38,43.44,37657.0,41.8577,41.9638,41.8577,41.9156,37657.0
2024-10-31 10:20:00,43.44,43.52,43.43,43.47,39232.0,41.9156,41.9928,41.9059,41.9445,39232.0
2024-10-31 10:25:00,43.48,43.55,43.4,43.43,99830.0,41.9542,42.0217,41.877,41.9059,99830.0
2024-10-31 10:30:00,43.42,43.5,43.39,43.45,84398.0,41.8963,41.9735,41.8673,41.9252,84398.0
2024-10-31 10:35:00,43.45,43.46,43.36,43.36,26682.0,41.9252,41.9349,41.8384,41.8384,26682.0
2024-10-31 10:40:00,43.35,43.37,43.3,43.34,23288.0,41.8287,41.848,41.7805,41.8191,23288.0
2024-10-31 10:45:00,43.35,43.38,43.3,43.31,62412.0,41.8287,41.8577,41.7805,41.7901,62412.0
2024-10-31 10:50:00,43.3,43.35,43.28,43.3,44625.0,41.7805,41.8287,41.7612,41.7805,44625.0
2024-10-31 10:55:00,43.3,43.33,43.25,43.27,32293.0,41.7805,41.8094,41.7322,41.7515,32293.0
2024-10-31 11:00:00,43.25,43.26,43.09,43.1,58830.0,41.7322,41.7419,41.5779,41.5875,58830.0
2024-10-31 11:05:00,43.11,43.23,43.1,43.12,33664.0,41.5972,41.713,41.5875,41.6068,33664.0
2024-10-31 11:10:00,43.11,43.2,43.11,43.17,37285.0,41.5972,41.684,41.5972,41.6551,37285.0
2024-10-31 11:15:00,43.16,43.24,43.15,43.19,27023.0,41.6454,41.7226,41.6358,41.6744,27023.0
2024-10-31 11:20:00,43.18,43.26,43.17,43.24,15474.0,41.6647,41.7419,41.6551,41.7226,15474.0
2024-10-31 11:25:00,43.23,43.23,43.1,43.13,21055.0,41.713,41.713,41.5875,41.6165,21055.0
2024-10-31 11:30:00,43.12,43.17,43.1,43.16,13705.0,41.6068,41.6551,41.5875,41.6454,13705.0
2024-10-31 11:35:00,43.15,43.17,43.12,43.15,16530.0,41.6358,41.6551,41.6068,41.6358,16530.0
2024-10-31 11:40:00,43.15,43.25,43.13,43.23,19338.0,41.6358,41.7322,41.6165,41.713,19338.0
2024-10-31 11:45:00,43.23,43.27,43.18,43.18,23345.0,41.713,41.7515,41.6647,41.6647,23345.0
2024-10-31 11:50:00,43.17,43.21,43.11,43.12,26792.0,41.6551,41.6937,41.5972,41.6068,26792.0
2024-10-31 11:55:00,43.12,43.15,43.1,43.15,22441.0,41.6068,41.6358,41.5875,41.6358,22441.0
2024-10-31 12:00:00,43.16,43.19,43.11,43.19,33343.0,41.6454,41.6744,41.5972,41.6744,33343.0
2024-10-31 12:05:00,43.18,43.21,43.15,43.18,19514.0,41.6647,41.6937,41.6358,41.6647,19514.0
2024-10-31 12:10:00,43.17,43.27,43.16,43.27,23337.0,41.6551,41.7515,41.6454,41.7515,23337.0
2024-10-31 12:15:00,43.27,43.29,43.26,43.29,12394.0,41.7515,41.7708,41.7419,41.7708,12394.0
2024-10-31 12:20:00,43.29,43.39,43.29,43.37,35119.0,41.7708,41.8673,41.7708,41.848,35119.0
2024-10-31 12:25:00,43.37,43.37,43.33,43.34,21084.0,41.848,41.848,41.8094,41.8191,21084.0
2024-10-31 12:30:00,43.34,43.38,43.32,43.34,45247.0,41.8191,41.8577,41.7998,41.8191,45247.0
2024-10-31 12:35:00,43.34,43.37,43.31,43.37,28201.0,41.8191,41.848,41.7901,41.848,28201.0
2024-10-31 12:40:00,43.38,43.4,43.35,43.38,30364.0,41.8577,41.877,41.8287,41.8577,30364.0
2024-10-31 12:45:00,43.39,43.41,43.37,43.38,13810.0,41.8673,41.8866,41.848,41.8577,13810.0
2024-10-31 12:50:00,43.38,43.39,43.32,43.33,15616.0,41.8577,41.8673,41.7998,41.8094,15616.0
2024-10-31 12:55:00,43.33,43.37,43.31,43.36,46319.0,41.8094,41.848,41.7901,41.8384,46319.0
2024-10-31 13:00:00,43.36,43.42,43.36,43.41,21659.0,41.8384,41.8963,41.8384,41.8866,21659.0
2024-10-31 13:05:00,43.41,43.43,43.37,43.42,13457.0,41.8866,41.9059,41.848,41.8963,13457.0
2024-10-31 13:10:00,43.42,43.45,43.39,43.45,23940.0,41.8963,41.9252,41.8673,41.9252,23940.0
2024-10-31 13:15:00,43.45,43.48,43.43,43.46,25793.0,41.9252,41.9542,41.9059,41.9349,25793.0
2024-10-31 13:20:00,43.47,43.51,43.46,43.49,15096.0,41.9445,41.9831,41.9349,41.9638,15096.0
2024-10-31 13:25:00,43.48,43.5,43.44,43.44,125874.0,41.9542,41.9735,41.9156,41.9156,125874.0
2024-10-31 13:30:00,43.44,43.44,43.33,43.36,40369.0,41.9156,41.9156,41.8094,41.8384,40369.0
2024-10-31 13:35:00,43.36,43.4,43.35,43.37,46183.0,41.8384,41.877,41.8287,41.848,46183.0
2024-10-31 13:40:00,43.37,43.38,43.34,43.37,46307.0,41.848,41.8577,41.8191,41.848,46307.0
2024-10-31 13:45:00,43.37,43.39,43.35,43.39,63501.0,41.848,41.8673,41.8287,41.8673,63501.0
2024-10-31 13:50:00,43.38,43.39,43.26,43.26,117869.0,41.8577,41.8673,41.7419,41.7419,117869.0
2024-10-31 13:55:00,43.27,43.37,43.26,43.37,25501.0,41.7515,41.848,41.7419,41.848,25501.0
2024-10-31 14:00:00,43.37,43.38,43.3,43.31,36553.0,41.848,41.8577,41.7805,41.7901,36553.0
2024-10-31 14:05:00,43.31,43.35,43.29,43.31,27669.0,41.7901,41.8287,41.7708,41.7901,27669.0
2024-10-31 14:10:00,43.31,43.34,43.3,43.31,30100.0,41.7901,41.8191,41.7805,41.7901,30100.0
2024-10-31 14:15:00,43.31,43.35,43.3,43.33,38832.0,41.7901,41.8287,41.7805,41.8094,38832.0
2024-10-31 14:20:00,43.33,43.37,43.32,43.34,30417.0,41.8094,41.848,41.7998,41.8191,30417.0
2024-10-31 14:25:00,43.34,43.36,43.33,43.35,33421.0,41.8191,41.8384,41.8094,41.8287,33421.0
2024-10-31 14:30:00,43.35,43.39,43.22,43.26,53604.0,41.8287,41.8673,41.7033,41.7419,53604.0
2024-10-31 14:35:00,43.27,43.3,43.25,43.29,24120.0,41.7515,41.7805,41.7322,41.7708,24120.0
2024-10-31 14:40:00,43.29,43.3,43.27,43.3,24183.0,41.7708,41.7805,41.7515,41.7805,24183.0
2024-10-31 14:45:00,43.29,43.31,43.27,43.27,16942.0,41.7708,41.7901,41.7515,41.7515,16942.0
2024-10-31 14:50:00,43.28,43.32,43.27,43.3,24409.0,41.7612,41.7998,41.7515,41.7805,24409.0
2024-10-31 14:55:00,43.3,43.34,43.29,43.33,36872.0,41.7805,41.8191,41.7708,41.8094,36872.0
2024-10-31 15:00:00,43.33,43.35,43.29,43.3,20137.0,41.8094,41.8287,41.7708,41.7805,20137.0
2024-10-31 15:05:00,43.3,43.32,43.29,43.29,22659.0,41.7805,41.7998,41.7708,41.7708,22659.0
2024-10-31 15:10:00,43.3,43.3,43.25,43.27,21500.0,41.7805,41.7805,41.7322,41.7515,21500.0
2024-10-31 15:15:00,43.27,43.31,43.25,43.3,28751.0,41.7515,41.7901,41.7322,41.7805,28751.0
2024-10-31 15:20:00,43.3,43.32,43.28,43.29,28035.0,41.7805,41.7998,41.7612,41.7708,28035.0
2024-10-31 15:25:00,43.3,43.31,43.26,43.27,33592.0,41.7805,41.7901,41.7419,41.7515,33592.0
2024-10-31 15:30:00,43.28,43.3,43.2,43.26,45113.0,41.7612,41.7805,41.684,41.7419,45113.0
2024-10-31 15:35:00,43.26,43.29,43.22,43.23,49867.0,41.7419,41.7708,41.7033,41.713,49867.0
2024-10-31 15:40:00,43.22,43.25,43.21,43.23,38348.0,41.7033,41.7322,41.6937,41.713,38348.0
2024-10-31 15:45:00,43.23,43.3,43.22,43.29,40831.0,41.713,41.7805,41.7033,41.7708,40831.0
2024-10-31 15:50:00,43.3,43.32,43.17,43.19,111388.0,41.7805,41.7998,41.6551,41.6744,111388.0
2024-10-31 15:55:00,43.18,43.19,43.04,43.04,399806.0,41.6647,41.6744,41.5296,41.5296,399806.0
2024-11-01 09:30:00,43.33,43.33,43.02,43.16,68687.0,41.8094,41.8094,41.5103,41.6454,68687.0
2024-11-01 09:35:00,43.16,43.31,43.14,43.31,22439.0,41.6454,41.7901,41.6261,41.7901,22439.0
2024-11-01 09:40:00,43.29,43.45,43.28,43.37,23143.0,41.7708,41.9252,41.7612,41.848,23143.0
2024-11-01 09:45:00,43.38,43.51,43.35,43.51,18499.0,41.8577,41.9831,41.8287,41.9831,18499.0
2024-11-01 09:50:00,43.52,43.67,43.48,43.63,80976.0,41.9928,42.1375,41.9542,42.0989,80976.0
2024-11-01 09:55:00,43.62,43.62,43.5,43.57,361848.0,42.0893,42.0893,41.9735,42.041,361848.0
2024-11-01 10:00:00,43.6,43.6,43.37,43.46,84234.0,42.07,42.07,41.848,41.9349,84234.0
2024-11-01 10:05:00,43.46,43.56,43.44,43.54,43332.0,41.9349,42.0314,41.9156,42.0121,43332.0
2024-11-01 10:10:00,43.52,43.59,43.52,43.56,37455.0,41.9928,42.0603,41.9928,42.0314,37455.0
2024-11-01 10:15:00,43.57,43.62,43.5,43.55,478162.0,42.041,42.0893,41.9735,42.0217,478162.0
2024-11-01 10:20:00,43.59,43.59,43.51,43.53,144453.0,42.0603,42.0603,41.9831,42.0024,144453.0
2024-11-01 10:25:00,43.52,43.63,43.52,43.55,111113.0,41.9928,42.0989,41.9928,42.0217,111113.0
2024-11-01 10:30:00,43.55,43.57,43.46,43.5,126835.0,42.0217,42.041,41.9349,41.9735,126835.0
2024-11-01 10:35:00,43.5,43.52,43.4,43.46,69632.0,41.9735,41.9928,41.877,41.9349,69632.0
2024-11-01 10:40:00,43.45,43.46,43.36,43.37,19900.0,41.9252,41.9349,41.8384,41.848,19900.0
2024-11-01 10:45:00,43.38,43.39,43.32,43.38,19794.0,41.8577,41.8673,41.7998,41.8577,19794.0
2024-11-01 10:50:00,43.37,43.38,43.22,43.28,28386.0,41.848,41.8577,41.7033,41.7612,28386.0
2024-11-01 10:55:00,43.28,43.33,43.26,43.33,10064.0,41.7612,41.8094,41.7419,41.8094,10064.0
2024-11-01 11:00:00,43.33,43.35,43.28,43.31,16147.0,41.8094,41.8287,41.7612,41.7901,16147.0
2024-11-01 11:05:00,43.3,43.32,43.25,43.25,20930.0,41.7805,41.7998,41.7322,41.7322,20930.0
2024-11-01 11:10:00,43.26,43.33,43.24,43.33,11576.0,41.7419,41.8094,41.7226,41.8094,11576.0
2024-11-01 11:15:00,43.32,43.37,43.32,43.37,31151.0,41.7998,41.848,41.7998,41.848,31151.0
2024-11-01 11:20:00,43.38,43.38,43.34,43.37,10125.0,41.8577,41.8577,41.8191,41.848,10125.0
2024-11-01 11:25:00,43.36,43.44,43.35,43.43,13019.0,41.8384,41.9156,41.8287,41.9059,13019.0
2024-11-01 11:30:00,43.44,43.44,43.37,43.41,10912.0,41.9156,41.9156,41.848,41.8866,10912.0
2024-11-01 11:35:00,43.41,43.41,43.35,43.35,12266.0,41.8866,41.8866,41.8287,41.8287,12266.0
2024-11-01 11:40:00,43.34,43.34,43.28,43.32,11156.0,41.8191,41.8191,41.7612,41.7998,11156.0
2024-11-01 11:45:00,43.31,43.31,43.28,43.29,10506.0,41.7901,41.7901,41.7612,41.7708,10506.0
2024-11-01 11:50:00,43.29,43.29,43.2,43.27,39649.0,41.7708,41.7708,41.684,41.7515,39649.0
2024-11-01 11:55:00,43.28,43.29,43.19,43.2,12017.0,41.7612,41.7708,41.6744,41.684,12017.0
2024-11-01 12:00:00,43.2,43.26,43.19,43.26,19162.0,41.684,41.7419,41.6744,41.7419,19162.0
2024-11-01 12:05:00,43.26,43.26,43.2,43.22,15235.0,41.7419,41.7419,41.684,41.7033,15235.0
2024-11-01 12:10:00,43.22,43.23,43.14,43.14,21000.0,41.7033,41.713,41.6261,41.6261,21000.0
2024-11-01 12:15:00,43.15,43.15,43.12,43.14,9109.0,41.6358,41.6358,41.6068,41.6261,9109.0
2024-11-01 12:20:00,43.14,43.14,43.1,43.12,21141.0,41.6261,41.6261,41.5875,41.6068,21141.0
2024-11-01 12:25:00,43.12,43.13,43.09,43.1,19427.0,41.6068,41.6165,41.5779,41.5875,19427.0
2024-11-01 12:30:00,43.09,43.15,43.07,43.15,9587.0,41.5779,41.6358,41.5586,41.6358,9587.0
2024-11-01 12:35:00,43.14,43.15,43.09,43.09,12807.0,41.6261,41.6358,41.5779,41.5779,12807.0
2024-11-01 12:40:00,43.09,43.09,42.91,42.95,104576.0,41.5779,41.5779,41.4042,41.4428,104576.0
2024-11-01 12:45:00,42.95,42.98,42.92,42.95,14547.0,41.4428,41.4717,41.4138,41.4428,14547.0
2024-11-01 12:50:00,42.94,42.97,42.93,42.95,13689.0,41.4331,41.4621,41.4235,41.4428,13689.0
2024-11-01 12:55:00,42.94,42.96,42.91,42.94,19921.0,41.4331,41.4524,41.4042,41.4331,19921.0
2024-11-01 13:00:00,42.97,42.99,42.93,42.98,14055.0,41.4621,41.4814,41.4235,41.4717,14055.0
2024-11-01 13:05:00,42.98,43.01,42.95,42.98,15382.0,41.4717,41.5007,41.4428,41.4717,15382.0
2024-11-01 13:10:00,42.98,43.02,42.97,43.01,16474.0,41.4717,41.5103,41.4621,41.5007,16474.0
2024-11-01 13:15:00,43.01,43.08,43.0,43.07,25265.0,41.5007,41.5682,41.491,41.5586,25265.0
2024-11-01 13:20:00,43.07,43.13,43.06,43.09,26708.0,41.5586,41.6165,41.5489,41.5779,26708.0
2024-11-01 13:25:00,43.09,43.11,43.05,43.11,23766.0,41.5779,41.5972,41.5393,41.5972,23766.0
2024-11-01 13:30:00,43.11,43.11,42.98,42.98,25791.0,41.5972,41.5972,41.4717,41.4717,25791.0
2024-11-01 13:35:00,42.98,42.99,42.91,42.91,21758.0,41.4717,41.4814,41.4042,41.4042,21758.0
2024-11-01 13:40:00,42.9,42.92,42.86,42.9,16621.0,41.3945,41.4138,41.3559,41.3945,16621.0
2024-11-01 13:45:00,42.9,42.92,42.87,42.88,6559.0,41.3945,41.4138,41.3656,41.3752,6559.0
2024-11-01 13:50:00,42.88,42.95,42.88,42.94,9851.0,41.3752,41.4428,41.3752,41.4331,9851.0
2024-11-01 13:55:00,42.95,42.96,42.91,42.93,14050.0,41.4428,41.4524,41.4042,41.4235,14050.0
2024-11-01 14:00:00,42.93,43.01,42.92,43.01,25151.0,41.4235,41.5007,41.4138,41.5007,25151.0
2024-11-01 14:05:00,43.01,43.02,42.96,42.97,37699.0,41.5007,41.5103,41.4524,41.4621,37699.0
2024-11-01 14:10:00,42.96,42.97,42.89,42.93,17196.0,41.4524,41.4621,41.3849,41.4235,17196.0
2024-11-01 14:15:00,42.92,42.93,42.88,42.9,18001.0,41.4138,41.4235,41.3752,41.3945,18001.0
2024-11-01 14:20:00,42.9,42.97,42.88,42.97,19207.0,41.3945,41.4621,41.3752,41.4621,19207.0
2024-11-01 14:25:00,42.98,42.98,42.94,42.95,17068.0,41.4717,41.4717,41.4331,41.4428,17068.0
2024-11-01 14:30:00,42.95,42.96,42.93,42.94,44961.0,41.4428,41.4524,41.4235,41.4331,44961.0
2024-11-01 14:35:00,42.95,42.96,42.93,42.95,14821.0,41.4428,41.4524,41.4235,41.4428,14821.0
2024-11-01 14:40:00,42.95,43.02,42.95,43.02,18546.0,41.4428,41.5103,41.4428,41.5103,18546.0
2024-11-01 14:45:00,43.02,43.04,42.96,42.97,22345.0,41.5103,41.5296,41.4524,41.4621,22345.0
2024-11-01 14:50:00,42.97,42.98,42.94,42.95,17245.0,41.4621,41.4717,41.4331,41.4428,17245.0
2024-11-01 14:55:00,42.95,42.97,42.93,42.94,25788.0,41.4428,41.4621,41.4235,41.4331,25788.0
2024-11-01 15:00:00,42.94,42.95,42.88,42.9,32872.0,41.4331,41.4428,41.3752,41.3945,32872.0
2024-11-01 15:05:00,42.9,42.96,42.9,42.95,22750.0,41.3945,41.4524,41.3945,41.4428,22750.0
2024-11-01 15:10:00,42.94,43.02,42.94,42.98,108631.0,41.4331,41.5103,41.4331,41.4717,108631.0
2024-11-01 15:15:00,42.97,42.98,42.94,42.97,35009.0,41.4621,41.4717,41.4331,41.4621,35009.0
2024-11-01 15:20:00,42.97,43.03,42.94,42.96,75677.0,41.4621,41.52,41.4331,41.4524,75677.0
2024-11-01 15:25:00,42.97,42.98,42.89,42.91,39083.0,41.4621,41.4717,41.3849,41.4042,39083.0
2024-11-01 15:30:00,42.91,42.92,42.88,42.91,38867.0,41.4042,41.4138,41.3752,41.4042,38867.0
2024-11-01 15:35:00,42.91,42.95,42.9,42.93,34092.0,41.4042,41.4428,41.3945,41.4235,34092.0
2024-11-01 15:40:00,42.92,42.94,42.86,42.86,37470.0,41.4138,41.4331,41.3559,41.3559,37470.0
2024-11-01 15:45:00,42.86,42.86,42.8,42.82,46741.0,41.3559,41.3559,41.298,41.3173,46741.0
2024-11-01 15:50:00,42.8,42.85,42.76,42.84,92886.0,41.298,41.3463,41.2594,41.3366,92886.0
2024-11-01 15:55:00,42.83,42.84,42.8,42.82,296133.0,41.327,41.3366,41.298,41.3173,296133.0
2024-11-04 09:30:00,42.75,42.79,42.43,42.45,123550.0,41.2498,41.2884,40.941,40.9603,123550.0
2024-11-04 09:35:00,42.47,42.5,42.28,42.47,65128.0,40.9796,41.0086,40.7963,40.9796,65128.0
2024-11-04 09:40:00,42.47,42.59,42.45,42.59,41915.0,40.9796,41.0954,40.9603,41.0954,41915.0
2024-11-04 09:45:00,42.59,42.7,42.49,42.49,54473.0,41.0954,41.2015,40.9989,40.9989,54473.0
2024-11-04 09:50:00,42.49,42.49,42.3,42.33,76194.0,40.9989,40.9989,40.8156,40.8445,76194.0
2024-11-04 09:55:00,42.33,42.43,42.32,42.38,50445.0,40.8445,40.941,40.8349,40.8928,50445.0
2024-11-04 10:00:00,42.37,42.48,42.31,42.48,37478.0,40.8831,40.9893,40.8252,40.9893,37478.0
2024-11-04 10:05:00,42.48,42.54,42.46,42.5,31825.0,40.9893,41.0472,40.97,41.0086,31825.0
2024-11-04 10:10:00,42.49,42.53,42.42,42.43,17394.0,40.9989,41.0375,40.9314,40.941,17394.0
2024-11-04 10:15:00,42.43,42.53,42.42,42.47,21783.0,40.941,41.0375,40.9314,40.9796,21783.0
2024-11-04 10:20:00,42.47,42.49,42.41,42.46,24736.0,40.9796,40.9989,40.9217,40.97,24736.0
2024-11-04 10:25:00,42.45,42.52,42.42,42.51,37729.0,40.9603,41.0279,40.9314,41.0182,37729.0
2024-11-04 10:30:00,42.51,42.55,42.42,42.43,42177.0,41.0182,41.0568,40.9314,40.941,42177.0
2024-11-04 10:35:00,42.44,42.52,42.43,42.48,17566.0,40.9507,41.0279,40.941,40.9893,17566.0
2024-11-04 10:40:00,42.48,42.51,42.41,42.44,26220.0,40.9893,41.0182,40.9217,40.9507,26220.0
2024-11-04 10:45:00,42.45,42.46,42.34,42.39,24567.0,40.9603,40.97,40.8542,40.9024,24567.0
2024-11-04 10:50:00,42.38,42.44,42.34,42.43,46113.0,40.8928,40.9507,40.8542,40.941,46113.0
2024-11-04 10:55:00,42.41,42.46,42.38,42.4,17918.0,40.9217,40.97,40.8928,40.9121,17918.0
2024-11-04 11:00:00,42.4,42.43,42.36,42.39,45778.0,40.9121,40.941,40.8735,40.9024,45778.0
2024-11-04 11:05:00,42.39,42.47,42.37,42.45,61325.0,40.9024,40.9796,40.8831,40.9603,61325.0
2024-11-04 11:10:00,42.45,42.49,42.41,42.41,40952.0,40.9603,40.9989,40.9217,40.9217,40952.0
2024-11-04 11:15:00,42.4,42.43,42.37,42.38,32005.0,40.9121,40.941,40.8831,40.8928,32005.0
2024-11-04 11:20:00,42.38,42.45,42.37,42.43,14318.0,40.8928,40.9603,40.8831,40.941,14318.0
2024-11-04 11:25:00,42.44,42.44,42.37,42.39,29190.0,40.9507,40.9507,40.8831,40.9024,29190.0
2024-11-04 11:30:00,42.37,42.37,42.31,42.31,25996.0,40.8831,40.8831,40.8252,40.8252,25996.0
2024-11-04 11:35:00,42.31,42.32,42.25,42.29,38371.0,40.8252,40.8349,40.7673,40.8059,38371.0
2024-11-04 11:40:00,42.29,42.36,42.22,42.23,36366.0,40.8059,40.8735,40.7384,40.748,36366.0
2024-11-04 11:45:00,42.22,42.24,42.15,42.21,41296.0,40.7384,40.7577,40.6709,40.7287,41296.0
2024-11-04 11:50:00,42.21,42.26,42.19,42.22,30695.0,40.7287,40.777,40.7094,40.7384,30695.0
2024-11-04 11:55:00,42.21,42.22,42.13,42.18,24356.0,40.7287,40.7384,40.6516,40.6998,24356.0
2024-11-04 12:00:00,42.19,42.21,42.14,42.16,46606.0,40.7094,40.7287,40.6612,40.6805,46606.0
2024-11-04 12:05:00,42.17,42.23,42.15,42.16,27102.0,40.6901,40.748,40.6709,40.6805,27102.0
2024-11-04 12:10:00,42.16,42.27,42.16,42.26,27517.0,40.6805,40.7866,40.6805,40.777,27517.0
2024-11-04 12:15:00,42.27,42.3,42.23,42.3,31484.0,40.7866,40.8156,40.748,40.8156,31484.0
2024-11-04 12:20:00,42.3,42.4,42.3,42.36,25143.0,40.8156,40.9121,40.8156,40.8735,25143.0
2024-11-04 12:25:00,42.36,42.37,42.34,42.35,14725.0,40.8735,40.8831,40.8542,40.8638,14725.0
2024-11-04 12:30:00,42.36,42.41,42.35,42.39,17240.0,40.8735,40.9217,40.8638,40.9024,17240.0
2024-11-04 12:35:00,42.39,42.41,42.37,42.4,15430.0,40.9024,40.9217,40.8831,40.9121,15430.0
2024-11-04 12:40:00,42.4,42.42,42.38,42.41,17041.0,40.9121,40.9314,40.8928,40.9217,17041.0
2024-11-04 12:45:00,42.4,42.43,42.38,42.43,17803.0,40.9121,40.941,40.8928,40.941,17803.0
2024-11-04 12:50:00,42.43,42.44,42.38,42.39,21170.0,40.941,40.9507,40.8928,40.9024,21170.0
2024-11-04 12:55:00,42.38,42.4,42.37,42.38,14102.0,40.8928,40.9121,40.8831,40.8928,14102.0
2024-11-04 13:00:00,42.39,42.4,42.3,42.31,25913.0,40.9024,40.9121,40.8156,40.8252,25913.0
2024-11-04 13:05:00,42.32,42.33,42.21,42.26,26482.0,40.8349,40.8445,40.7287,40.777,26482.0
2024-11-04 13:10:00,42.27,42.35,42.25,42.32,26011.0,40.7866,40.8638,40.7673,40.8349,26011.0
2024-11-04 13:15:00,42.31,42.35,42.29,42.33,19127.0,40.8252,40.8638,40.8059,40.8445,19127.0
2024-11-04 13:20:00,42.33,42.35,42.29,42.31,18121.0,40.8445,40.8638,40.8059,40.8252,18121.0
2024-11-04 13:25:00,42.32,42.33,42.27,42.29,44543.0,40.8349,40.8445,40.7866,40.8059,44543.0
2024-11-04 13:30:00,42.29,42.33,42.25,42.32,15369.0,40.8059,40.8445,40.7673,40.8349,15369.0
2024-11-04 13:35:00,42.33,42.36,42.3,42.3,12265.0,40.8445,40.8735,40.8156,40.8156,12265.0
2024-11-04 13:40:00,42.31,42.34,42.29,42.29,12615.0,40.8252,40.8542,40.8059,40.8059,12615.0
2024-11-04 13:45:00,42.3,42.32,42.28,42.29,18098.0,40.8156,40.8349,40.7963,40.8059,18098.0
2024-11-04 13:50:00,42.29,42.31,42.26,42.3,14767.0,40.8059,40.8252,40.777,40.8156,14767.0
2024-11-04 13:55:00,42.3,42.3,42.27,42.29,15177.0,40.8156,40.8156,40.7866,40.8059,15177.0
2024-11-04 14:00:00,42.29,42.31,42.25,42.25,16045.0,40.8059,40.8252,40.7673,40.7673,16045.0
2024-11-04 14:05:00,42.26,42.27,42.23,42.25,26560.0,40.777,40.7866,40.748,40.7673,26560.0
2024-11-04 14:10:00,42.24,42.26,42.24,42.26,21788.0,40.7577,40.777,40.7577,40.777,21788.0
2024-11-04 14:15:00,42.26,42.28,42.24,42.25,12612.0,40.777,40.7963,40.7577,40.7673,12612.0
2024-11-04 14:20:00,42.25,42.27,42.23,42.23,10100.0,40.7673,40.7866,40.748,40.748,10100.0
2024-11-04 14:25:00,42.24,42.24,42.18,42.19,21573.0,40.7577,40.7577,40.6998,40.7094,21573.0
2024-11-04 14:30:00,42.16,42.22,42.16,42.22,24611.0,40.6805,40.7384,40.6805,40.7384,24611.0
2024-11-04 14:35:00,42.22,42.22,42.19,42.2,29009.0,40.7384,40.7384,40.7094,40.7191,29009.0
2024-11-04 14:40:00,42.21,42.21,42.11,42.11,25537.0,40.7287,40.7287,40.6323,40.6323,25537.0
2024-11-04 14:45:00,42.11,42.14,42.1,42.12,33816.0,40.6323,40.6612,40.6226,40.6419,33816.0
2024-11-04 14:50:00,42.13,42.16,42.12,42.15,20272.0,40.6516,40.6805,40.6419,40.6709,20272.0
2024-11-04 14:55:00,42.16,42.18,42.13,42.14,27052.0,40.6805,40.6998,40.6516,40.6612,27052.0
2024-11-04 15:00:00,42.15,42.2,42.14,42.2,20683.0,40.6709,40.7191,40.6612,40.7191,20683.0
2024-11-04 15:05:00,42.2,42.25,42.19,42.23,38748.0,40.7191,40.7673,40.7094,40.748,38748.0
2024-11-04 15:10:00,42.22,42.23,42.18,42.21,34974.0,40.7384,40.748,40.6998,40.7287,34974.0
2024-11-04 15:15:00,42.2,42.2,42.13,42.18,41903.0,40.7191,40.7191,40.6516,40.6998,41903.0
2024-11-04 15:20:00,42.18,42.2,42.14,42.2,25500.0,40.6998,40.7191,40.6612,40.7191,25500.0
2024-11-04 15:25:00,42.19,42.21,42.15,42.18,42099.0,40.7094,40.7287,40.6709,40.6998,42099.0
2024-11-04 15:30:00,42.18,42.2,42.13,42.15,47577.0,40.6998,40.7191,40.6516,40.6709,47577.0
2024-11-04 15:35:00,42.15,42.16,42.1,42.11,78772.0,40.6709,40.6805,40.6226,40.6323,78772.0
2024-11-04 15:40:00,42.11,42.22,42.1,42.15,61787.0,40.6323,40.7384,40.6226,40.6709,61787.0
2024-11-04 15:45:00,42.15,42.18,42.1,42.12,49288.0,40.6709,40.6998,40.6226,40.6419,49288.0
2024-11-04 15:50:00,42.12,42.13,42.06,42.08,81561.0,40.6419,40.6516,40.584,40.6033,81561.0
2024-11-04 15:55:00,42.08,42.1,42.04,42.08,508003.0,40.6033,40.6226,40.5647,40.6033,508003.0
2024-11-05 09:30:00,42.25,42.44,42.15,42.29,50838.0,40.7673,40.9507,40.6709,40.8059,50838.0
2024-11-05 09:35:00,42.3,42.32,42.22,42.32,31244.0,40.8156,40.8349,40.7384,40.8349,31244.0
2024-11-05 09:40:00,42.3,42.42,42.26,42.41,30695.0,40.8156,40.9314,40.777,40.9217,30695.0
2024-11-05 09:45:00,42.4,42.47,42.33,42.42,28847.0,40.9121,40.9796,40.8445,40.9314,28847.0
2024-11-05 09:50:00,42.4,42.48,42.36,42.48,33219.0,40.9121,40.9893,40.8735,40.9893,33219.0
2024-11-05 09:55:00,42.47,42.54,42.46,42.53,38260.0,40.9796,41.0472,40.97,41.0375,38260.0
2024-11-05 10:00:00,42.55,42.63,42.49,42.61,57552.0,41.0568,41.134,40.9989,41.1147,57552.0
2024-11-05 10:05:00,42.59,42.59,42.47,42.5,21581.0,41.0954,41.0954,40.9796,41.0086,21581.0
2024-11-05 10:10:00,42.5,42.53,42.42,42.51,28077.0,41.0086,41.0375,40.9314,41.0182,28077.0
2024-11-05 10:15:00,42.51,42.54,42.46,42.52,20612.0,41.0182,41.0472,40.97,41.0279,20612.0
2024-11-05 10:20:00,42.52,42.52,42.45,42.51,18361.0,41.0279,41.0279,40.9603,41.0182,18361.0
2024-11-05 10:25:00,42.53,42.58,42.5,42.54,19993.0,41.0375,41.0858,41.0086,41.0472,19993.0
2024-11-05 10:30:00,42.54,42.57,42.5,42.57,29337.0,41.0472,41.0761,41.0086,41.0761,29337.0
2024-11-05 10:35:00,42.56,42.69,42.53,42.65,131651.0,41.0665,41.1919,41.0375,41.1533,131651.0
2024-11-05 10:40:00,42.65,42.71,42.61,42.7,99571.0,41.1533,41.2112,41.1147,41.2015,99571.0
2024-11-05 10:45:00,42.7,42.72,42.63,42.64,16756.0,41.2015,41.2208,41.134,41.1437,16756.0
2024-11-05 10:50:00,42.64,42.67,42.55,42.58,22951.0,41.1437,41.1726,41.0568,41.0858,22951.0
2024-11-05 10:55:00,42.55,42.56,42.5,42.5,14894.0,41.0568,41.0665,41.0086,41.0086,14894.0
2024-11-05 11:00:00,42.49,42.51,42.43,42.46,20116.0,40.9989,41.0182,40.941,40.97,20116.0
2024-11-05 11:05:00,42.45,42.48,42.4,42.45,19823.0,40.9603,40.9893,40.9121,40.9603,19823.0
2024-11-05 11:10:00,42.46,42.5,42.43,42.46,27292.0,40.97,41.0086,40.941,40.97,27292.0
2024-11-05 11:15:00,42.46,42.5,42.39,42.4,25465.0,40.97,41.0086,40.9024,40.9121,25465.0
2024-11-05 11:20:00,42.4,42.41,42.34,42.38,149076.0,40.9121,40.9217,40.8542,40.8928,149076.0
2024-11-05 11:25:00,42.37,42.39,42.34,42.35,16706.0,40.8831,40.9024,40.8542,40.8638,16706.0
2024-11-05 11:30:00,42.35,42.42,42.32,42.4,43769.0,40.8638,40.9314,40.8349,40.9121,43769.0
2024-11-05 11:35:00,42.39,42.4,42.36,42.4,28947.0,40.9024,40.9121,40.8735,40.9121,28947.0
2024-11-05 11:40:00,42.4,42.4,42.35,42.39,8993.0,40.9121,40.9121,40.8638,40.9024,8993.0
2024-11-05 11:45:00,42.39,42.41,42.36,42.38,18029.0,40.9024,40.9217,40.8735,40.8928,18029.0
2024-11-05 11:50:00,42.39,42.41,42.37,42.4,12993.0,40.9024,40.9217,40.8831,40.9121,12993.0
2024-11-05 11:55:00,42.4,42.41,42.38,42.39,14958.0,40.9121,40.9217,40.8928,40.9024,14958.0
2024-11-05 12:00:00,42.38,42.39,42.33,42.38,31285.0,40.8928,40.9024,40.8445,40.8928,31285.0
2024-11-05 12:05:00,42.38,42.43,42.37,42.42,16820.0,40.8928,40.941,40.8831,40.9314,16820.0
2024-11-05 12:10:00,42.41,42.43,42.38,42.39,12493.0,40.9217,40.941,40.8928,40.9024,12493.0
2024-11-05 12:15:00,42.39,42.43,42.38,42.41,11405.0,40.9024,40.941,40.8928,40.9217,11405.0
2024-11-05 12:20:00,42.42,42.44,42.35,42.38,16635.0,40.9314,40.9507,40.8638,40.8928,16635.0
2024-11-05 12:25:00,42.38,42.39,42.34,42.37,22983.0,40.8928,40.9024,40.8542,40.8831,22983.0
2024-11-05 12:30:00,42.37,42.41,42.36,42.36,16321.0,40.8831,40.9217,40.8735,40.8735,16321.0
2024-11-05 12:35:00,42.37,42.38,42.34,42.34,21284.0,40.8831,40.8928,40.8542,40.8542,21284.0
2024-11-05 12:40:00,42.35,42.37,42.34,42.36,9096.0,40.8638,40.8831,40.8542,40.8735,9096.0
2024-11-05 12:45:00,42.36,42.43,42.35,42.41,45392.0,40.8735,40.941,40.8638,40.9217,45392.0
2024-11-05 12:50:00,42.41,42.42,42.38,42.4,18470.0,40.9217,40.9314,40.8928,40.9121,18470.0
2024-11-05 12:55:00,42.4,42.45,42.39,42.42,21113.0,40.9121,40.9603,40.9024,40.9314,21113.0
2024-11-05 13:00:00,42.43,42.48,42.41,42.47,19632.0,40.941,40.9893,40.9217,40.9796,19632.0
2024-11-05 13:05:00,42.46,42.47,42.4,42.41,18349.0,40.97,40.9796,40.9121,40.9217,18349.0
2024-11-05 13:10:00,42.42,42.44,42.34,42.34,23837.0,40.9314,40.9507,40.8542,40.8542,23837.0
2024-11-05 13:15:00,42.34,42.42,42.34,42.38,15251.0,40.8542,40.9314,40.8542,40.8928,15251.0
2024-11-05 13:20:00,42.38,42.39,42.34,42.35,13602.0,40.8928,40.9024,40.8542,40.8638,13602.0
2024-11-05 13:25:00,42.35,42.41,42.34,42.38,18707.0,40.8638,40.9217,40.8542,40.8928,18707.0
2024-11-05 13:30:00,42.38,42.39,42.32,42.34,24008.0,40.8928,40.9024,40.8349,40.8542,24008.0
2024-11-05 13:35:00,42.34,42.34,42.29,42.33,24974.0,40.8542,40.8542,40.8059,40.8445,24974.0
2024-11-05 13:40:00,42.33,42.37,42.32,42.35,15353.0,40.8445,40.8831,40.8349,40.8638,15353.0
2024-11-05 13:45:00,42.36,42.36,42.29,42.29,11061.0,40.8735,40.8735,40.8059,40.8059,11061.0
2024-11-05 13:50:00,42.29,42.33,42.26,42.33,18988.0,40.8059,40.8445,40.777,40.8445,18988.0
2024-11-05 13:55:00,42.32,42.34,42.3,42.3,19556.0,40.8349,40.8542,40.8156,40.8156,19556.0
2024-11-05 14:00:00,42.3,42.33,42.29,42.3,12939.0,40.8156,40.8445,40.8059,40.8156,12939.0
2024-11-05 14:05:00,42.29,42.33,42.28,42.32,16325.0,40.8059,40.8445,40.7963,40.8349,16325.0
2024-11-05 14:10:00,42.32,42.35,42.31,42.34,12140.0,40.8349,40.8638,40.8252,40.8542,12140.0
2024-11-05 14:15:00,42.35,42.36,42.33,42.36,12169.0,40.8638,40.8735,40.8445,40.8735,12169.0
2024-11-05 14:20:00,42.35,42.36,42.32,42.35,9439.0,40.8638,40.8735,40.8349,40.8638,9439.0
2024-11-05 14:25:00,42.34,42.36,42.31,42.32,23876.0,40.8542,40.8735,40.8252,40.8349,23876.0
2024-11-05 14:30:00,42.32,42.36,42.3,42.34,22150.0,40.8349,40.8735,40.8156,40.8542,22150.0
2024-11-05 14:35:00,42.34,42.39,42.34,42.38,14661.0,40.8542,40.9024,40.8542,40.8928,14661.0
2024-11-05 14:40:00,42.37,42.38,42.34,42.34,12074.0,40.8831,40.8928,40.8542,40.8542,12074.0
2024-11-05 14:45:00,42.34,42.35,42.27,42.28,19278.0,40.8542,40.8638,40.7866,40.7963,19278.0
2024-11-05 14:50:00,42.28,42.28,42.21,42.23,26465.0,40.7963,40.7963,40.7287,40.748,26465.0
2024-11-05 14:55:00,42.23,42.23,42.2,42.23,17050.0,40.748,40.748,40.7191,40.748,17050.0
2024-11-05 15:00:00,42.22,42.27,42.18,42.27,89351.0,40.7384,40.7866,40.6998,40.7866,89351.0
2024-11-05 15:05:00,42.27,42.3,42.25,42.26,18045.0,40.7866,40.8156,40.7673,40.777,18045.0
2024-11-05 15:10:00,42.26,42.31,42.22,42.24,35497.0,40.777,40.8252,40.7384,40.7577,35497.0
2024-11-05 15:15:00,42.23,42.24,42.2,42.22,17267.0,40.748,40.7577,40.7191,40.7384,17267.0
2024-11-05 15:20:00,42.21,42.24,42.21,42.22,17623.0,40.7287,40.7577,40.7287,40.7384,17623.0
2024-11-05 15:25:00,42.23,42.23,42.17,42.2,42688.0,40.748,40.748,40.6901,40.7191,42688.0
2024-11-05 15:30:00,42.2,42.21,42.17,42.21,58497.0,40.7191,40.7287,40.6901,40.7287,58497.0
2024-11-05 15:35:00,42.21,42.21,42.19,42.21,126862.0,40.7287,40.7287,40.7094,40.7287,126862.0
2024-11-05 15:40:00,42.2,42.25,42.17,42.25,73566.0,40.7191,40.7673,40.6901,40.7673,73566.0
2024-11-05 15:45:00,42.25,42.36,42.23,42.34,144612.0,40.7673,40.8735,40.748,40.8542,144612.0
2024-11-05 15:50:00,42.35,42.37,42.25,42.26,249279.0,40.8638,40.8831,40.7673,40.777,249279.0
2024-11-05 15:55:00,42.26,42.38,42.24,42.33,867466.0,40.777,40.8928,40.7577,40.8445,867466.0
2024-11-06 09:30:00,45.0,45.32,44.84,45.2,857569.0,43.4208,43.7296,43.2665,43.6138,857569.0
2024-11-06 09:35:00,45.22,45.44,45.13,45.21,228851.0,43.6331,43.8454,43.5463,43.6235,228851.0
2024-11-06 09:40:00,45.23,45.5,45.15,45.3,493718.0,43.6428,43.9033,43.5656,43.7103,493718.0
2024-11-06 09:45:00,45.3,45.46,44.88,45.19,833007.0,43.7103,43.8647,43.305,43.6042,833007.0
2024-11-06 09:50:00,45.19,45.32,45.09,45.15,301444.0,43.6042,43.7296,43.5077,43.5656,301444.0
2024-11-06 09:55:00,45.15,45.34,44.95,45.34,650616.0,43.5656,43.7489,43.3726,43.7489,650616.0
2024-11-06 10:00:00,45.35,45.52,45.31,45.41,693999.0,43.7586,43.9226,43.72,43.8164,693999.0
2024-11-06 10:05:00,45.41,45.55,45.35,45.53,1273226.0,43.8164,43.9515,43.7586,43.9322,1273226.0
2024-11-06 10:10:00,45.53,45.54,45.23,45.31,1157635.0,43.9322,43.9419,43.6428,43.72,1157635.0
2024-11-06 10:15:00,45.32,45.51,45.26,45.34,221245.0,43.7296,43.9129,43.6717,43.7489,221245.0
2024-11-06 10:20:00,45.36,45.57,45.35,45.56,162646.0,43.7682,43.9708,43.7586,43.9612,162646.0
2024-11-06 10:25:00,45.55,45.81,45.49,45.8,437606.0,43.9515,44.2024,43.8936,44.1928,437606.0
2024-11-06 10:30:00,45.8,45.83,45.63,45.75,224300.0,44.1928,44.2217,44.0287,44.1445,224300.0
2024-11-06 10:35:00,45.72,45.72,45.57,45.63,169138.0,44.1156,44.1156,43.9708,44.0287,169138.0
2024-11-06 10:40:00,45.64,45.66,45.49,45.57,164362.0,44.0384,44.0577,43.8936,43.9708,164362.0
2024-11-06 10:45:00,45.57,45.77,45.53,45.73,746410.0,43.9708,44.1638,43.9322,44.1252,746410.0
2024-11-06 10:50:00,45.72,45.83,45.65,45.83,180281.0,44.1156,44.2217,44.048,44.2217,180281.0
2024-11-06 10:55:00,45.83,45.98,45.76,45.96,219743.0,44.2217,44.3664,44.1542,44.3471,219743.0
2024-11-06 11:00:00,45.97,45.99,45.71,45.74,606330.0,44.3568,44.3761,44.1059,44.1349,606330.0
2024-11-06 11:05:00,45.75,45.97,45.74,45.96,335788.0,44.1445,44.3568,44.1349,44.3471,335788.0
2024-11-06 11:10:00,45.97,46.2,45.93,46.01,290501.0,44.3568,44.5787,44.3182,44.3954,290501.0
2024-11-06 11:15:00,46.02,46.11,45.82,45.84,174429.0,44.405,44.4919,44.2121,44.2314,174429.0
2024-11-06 11:20:00,45.85,46.03,45.73,46.01,603690.0,44.241,44.4147,44.1252,44.3954,603690.0
2024-11-06 11:25:00,46.01,46.01,45.84,45.89,374202.0,44.3954,44.3954,44.2314,44.2796,374202.0
2024-11-06 11:30:00,45.89,45.99,45.88,45.93,149360.0,44.2796,44.3761,44.27,44.3182,149360.0
2024-11-06 11:35:00,45.93,46.11,45.87,46.1,216682.0,44.3182,44.4919,44.2603,44.4822,216682.0
2024-11-06 11:40:00,46.1,46.29,46.09,46.24,108159.0,44.4822,44.6656,44.4726,44.6173,108159.0
2024-11-06 11:45:00,46.25,46.26,46.17,46.23,140903.0,44.627,44.6366,44.5498,44.6077,140903.0
2024-11-06 11:50:00,46.24,46.24,46.04,46.12,372135.0,44.6173,44.6173,44.4243,44.5015,372135.0
2024-11-06 11:55:00,46.12,46.32,46.12,46.3,521636.0,44.5015,44.6945,44.5015,44.6752,521636.0
2024-11-06 12:00:00,46.31,46.31,46.2,46.25,117797.0,44.6849,44.6849,44.5787,44.627,117797.0
2024-11-06 12:05:00,46.25,46.35,46.23,46.3,192700.0,44.627,44.7235,44.6077,44.6752,192700.0
2024-11-06 12:10:00,46.31,46.38,46.31,46.36,120571.0,44.6849,44.7524,44.6849,44.7331,120571.0
2024-11-06 12:15:00,46.36,46.36,46.21,46.3,77286.0,44.7331,44.7331,44.5884,44.6752,77286.0
2024-11-06 12:20:00,46.3,46.32,46.25,46.3,102796.0,44.6752,44.6945,44.627,44.6752,102796.0
2024-11-06 12:25:00,46.29,46.4,46.28,46.4,141792.0,44.6656,44.7717,44.6559,44.7717,141792.0
2024-11-06 12:30:00,46.4,46.43,46.37,46.4,96196.0,44.7717,44.8007,44.7428,44.7717,96196.0
2024-11-06 12:35:00,46.4,46.44,46.32,46.41,72048.0,44.7717,44.8103,44.6945,44.7814,72048.0
2024-11-06 12:40:00,46.41,46.47,46.36,46.46,70513.0,44.7814,44.8393,44.7331,44.8296,70513.0
2024-11-06 12:45:00,46.45,46.49,46.37,46.48,109194.0,44.82,44.8585,44.7428,44.8489,109194.0
2024-11-06 12:50:00,46.48,46.6,46.42,46.59,1690086.0,44.8489,44.9647,44.791,44.955,1690086.0
2024-11-06 12:55:00,46.59,46.67,46.55,46.66,66344.0,44.955,45.0322,44.9164,45.0226,66344.0
2024-11-06 13:00:00,46.66,46.74,46.48,46.73,220468.0,45.0226,45.0998,44.8489,45.0901,220468.0
2024-11-06 13:05:00,46.73,46.76,46.71,46.76,84755.0,45.0901,45.1191,45.0708,45.1191,84755.0
2024-11-06 13:10:00,46.75,46.84,46.73,46.78,82024.0,45.1094,45.1963,45.0901,45.1384,82024.0
2024-11-06 13:15:00,46.79,46.82,46.75,46.82,103314.0,45.148,45.177,45.1094,45.177,103314.0
2024-11-06 13:20:00,46.82,46.83,46.66,46.71,65006.0,45.177,45.1866,45.0226,45.0708,65006.0
2024-11-06 13:25:00,46.71,46.75,46.67,46.68,79374.0,45.0708,45.1094,45.0322,45.0419,79374.0
2024-11-06 13:30:00,46.68,46.8,46.65,46.78,72945.0,45.0419,45.1577,45.0129,45.1384,72945.0
2024-11-06 13:35:00,46.77,46.86,46.72,46.85,65813.0,45.1287,45.2156,45.0805,45.2059,65813.0
2024-11-06 13:40:00,46.84,46.85,46.79,46.8,82997.0,45.1963,45.2059,45.148,45.1577,82997.0
2024-11-06 13:45:00,46.8,46.87,46.77,46.83,121371.0,45.1577,45.2252,45.1287,45.1866,121371.0
2024-11-06 13:50:00,46.82,46.86,46.79,46.86,87448.0,45.177,45.2156,45.148,45.2156,87448.0
2024-11-06 13:55:00,46.87,46.9,46.73,46.76,167055.0,45.2252,45.2542,45.0901,45.1191,167055.0
2024-11-06 14:00:00,46.76,46.76,46.61,46.61,155343.0,45.1191,45.1191,44.9743,44.9743,155343.0
2024-11-06 14:05:00,46.62,46.65,46.46,46.48,151534.0,44.984,45.0129,44.8296,44.8489,151534.0
2024-11-06 14:10:00,46.47,46.67,46.46,46.66,602547.0,44.8393,45.0322,44.8296,45.0226,602547.0
2024-11-06 14:15:00,46.66,46.67,46.52,46.59,121441.0,45.0226,45.0322,44.8875,44.955,121441.0
2024-11-06 14:20:00,46.59,46.63,46.56,46.58,111306.0,44.955,44.9936,44.9261,44.9454,111306.0
2024-11-06 14:25:00,46.58,46.66,46.57,46.6,100751.0,44.9454,45.0226,44.9357,44.9647,100751.0
2024-11-06 14:30:00,46.6,46.79,46.59,46.78,460867.0,44.9647,45.148,44.955,45.1384,460867.0
2024-11-06 14:35:00,46.78,46.78,46.61,46.62,92313.0,45.1384,45.1384,44.9743,44.984,92313.0
2024-11-06 14:40:00,46.62,46.64,46.58,46.6,76874.0,44.984,45.0033,44.9454,44.9647,76874.0
2024-11-06 14:45:00,46.61,46.62,46.58,46.59,84219.0,44.9743,44.984,44.9454,44.955,84219.0
2024-11-06 14:50:00,46.59,46.61,46.48,46.55,107226.0,44.955,44.9743,44.8489,44.9164,107226.0
2024-11-06 14:55:00,46.57,46.61,46.48,46.49,160314.0,44.9357,44.9743,44.8489,44.8585,160314.0
2024-11-06 15:00:00,46.5,46.6,46.46,46.56,956432.0,44.8682,44.9647,44.8296,44.9261,956432.0
2024-11-06 15:05:00,46.56,46.73,46.5,46.66,891212.0,44.9261,45.0901,44.8682,45.0226,891212.0
2024-11-06 15:10:00,46.65,46.68,46.63,46.67,221563.0,45.0129,45.0419,44.9936,45.0322,221563.0
2024-11-06 15:15:00,46.66,46.75,46.65,46.7,485486.0,45.0226,45.1094,45.0129,45.0612,485486.0
2024-11-06 15:20:00,46.7,46.73,46.66,46.73,221184.0,45.0612,45.0901,45.0226,45.0901,221184.0
2024-11-06 15:25:00,46.73,46.74,46.53,46.62,281154.0,45.0901,45.0998,44.8971,44.984,281154.0
2024-11-06 15:30:00,46.62,46.76,46.61,46.73,1259901.0,44.984,45.1191,44.9743,45.0901,1259901.0
2024-11-06 15:35:00,46.73,46.75,46.65,46.69,187964.0,45.0901,45.1094,45.0129,45.0515,187964.0
2024-11-06 15:40:00,46.69,46.81,46.69,46.76,272781.0,45.0515,45.1673,45.0515,45.1191,272781.0
2024-11-06 15:45:00,46.77,46.8,46.65,46.72,468971.0,45.1287,45.1577,45.0129,45.0805,468971.0
2024-11-06 15:50:00,46.73,46.85,46.69,46.82,563143.0,45.0901,45.2059,45.0515,45.177,563143.0
2024-11-06 15:55:00,46.82,47.03,46.73,47.0,2644293.0,45.177,45.3796,45.0901,45.3507,2644293.0
2024-11-07 09:30:00,46.32,46.49,45.92,46.15,237796.0,44.6945,44.8585,44.3086,44.5305,237796.0
2024-11-07 09:35:00,46.18,46.23,45.95,46.02,128194.0,44.5594,44.6077,44.3375,44.405,128194.0
2024-11-07 09:40:00,46.0,46.1,45.88,45.89,351043.0,44.3857,44.4822,44.27,44.2796,351043.0
2024-11-07 09:45:00,45.88,46.16,45.86,46.07,127555.0,44.27,44.5401,44.2507,44.4533,127555.0
2024-11-07 09:50:00,46.07,46.21,45.96,45.97,141943.0,44.4533,44.5884,44.3471,44.3568,141943.0
2024-11-07 09:55:00,45.97,45.97,45.77,45.81,121541.0,44.3568,44.3568,44.1638,44.2024,121541.0
2024-11-07 10:00:00,45.82,46.07,45.82,45.93,99298.0,44.2121,44.4533,44.2121,44.3182,99298.0
2024-11-07 10:05:00,45.93,46.08,45.9,46.07,77491.0,44.3182,44.4629,44.2893,44.4533,77491.0
2024-11-07 10:10:00,46.07,46.23,46.06,46.21,69563.0,44.4533,44.6077,44.4436,44.5884,69563.0
2024-11-07 10:15:00,46.21,46.28,46.17,46.28,68820.0,44.5884,44.6559,44.5498,44.6559,68820.0
2024-11-07 10:20:00,46.27,46.3,46.17,46.23,38929.0,44.6463,44.6752,44.5498,44.6077,38929.0
2024-11-07 10:25:00,46.22,46.28,46.18,46.25,42654.0,44.598,44.6559,44.5594,44.627,42654.0
2024-11-07 10:30:00,46.25,46.36,46.24,46.34,64475.0,44.627,44.7331,44.6173,44.7138,64475.0
2024-11-07 10:35:00,46.34,46.35,46.27,46.31,86424.0,44.7138,44.7235,44.6463,44.6849,86424.0
2024-11-07 10:40:00,46.31,46.33,46.22,46.23,65259.0,44.6849,44.7042,44.598,44.6077,65259.0
2024-11-07 10:45:00,46.22,46.23,46.1,46.23,192049.0,44.598,44.6077,44.4822,44.6077,192049.0
2024-11-07 10:50:00,46.23,46.35,46.21,46.24,69543.0,44.6077,44.7235,44.5884,44.6173,69543.0
2024-11-07 10:55:00,46.24,46.3,46.21,46.21,61384.0,44.6173,44.6752,44.5884,44.5884,61384.0
2024-11-07 11:00:00,46.22,46.25,46.09,46.11,57762.0,44.598,44.627,44.4726,44.4919,57762.0
2024-11-07 11:05:00,46.11,46.16,46.06,46.13,97233.0,44.4919,44.5401,44.4436,44.5112,97233.0
2024-11-07 11:10:00,46.14,46.14,46.03,46.05,79644.0,44.5208,44.5208,44.4147,44.434,79644.0
2024-11-07 11:15:00,46.06,46.1,46.02,46.05,173682.0,44.4436,44.4822,44.405,44.434,173682.0
2024-11-07 11:20:00,46.05,46.07,45.99,46.0,88152.0,44.434,44.4533,44.3761,44.3857,88152.0
2024-11-07 11:25:00,46.0,46.02,45.95,45.97,46664.0,44.3857,44.405,44.3375,44.3568,46664.0
2024-11-07 11:30:00,45.97,46.01,45.95,46.0,58124.0,44.3568,44.3954,44.3375,44.3857,58124.0
2024-11-07 11:35:00,46.01,46.02,45.91,45.94,98785.0,44.3954,44.405,44.2989,44.3278,98785.0
2024-11-07 11:40:00,45.94,45.94,45.85,45.93,35845.0,44.3278,44.3278,44.241,44.3182,35845.0
2024-11-07 11:45:00,45.93,46.08,45.91,46.07,41855.0,44.3182,44.4629,44.2989,44.4533,41855.0
2024-11-07 11:50:00,46.07,46.11,46.03,46.05,30184.0,44.4533,44.4919,44.4147,44.434,30184.0
2024-11-07 11:55:00,46.05,46.08,46.03,46.06,25135.0,44.434,44.4629,44.4147,44.4436,25135.0
2024-11-07 12:00:00,46.05,46.08,46.01,46.08,63307.0,44.434,44.4629,44.3954,44.4629,63307.0
2024-11-07 12:05:00,46.07,46.11,46.04,46.05,74272.0,44.4533,44.4919,44.4243,44.434,74272.0
2024-11-07 12:10:00,46.05,46.05,46.01,46.04,57845.0,44.434,44.434,44.3954,44.4243,57845.0
2024-11-07 12:15:00,46.04,46.07,46.02,46.04,152845.0,44.4243,44.4533,44.405,44.4243,152845.0
2024-11-07 12:20:00,46.03,46.06,46.01,46.04,45991.0,44.4147,44.4436,44.3954,44.4243,45991.0
2024-11-07 12:25:00,46.04,46.14,46.03,46.14,34352.0,44.4243,44.5208,44.4147,44.5208,34352.0
2024-11-07 12:30:00,46.15,46.18,46.1,46.16,24699.0,44.5305,44.5594,44.4822,44.5401,24699.0
2024-11-07 12:35:00,46.16,46.17,46.1,46.16,30418.0,44.5401,44.5498,44.4822,44.5401,30418.0
2024-11-07 12:40:00,46.16,46.23,46.15,46.23,37569.0,44.5401,44.6077,44.5305,44.6077,37569.0
2024-11-07 12:45:00,46.23,46.23,46.18,46.19,32691.0,44.6077,44.6077,44.5594,44.5691,32691.0
2024-11-07 12:50:00,46.19,46.19,46.1,46.12,39766.0,44.5691,44.5691,44.4822,44.5015,39766.0
2024-11-07 12:55:00,46.12,46.13,46.05,46.08,28554.0,44.5015,44.5112,44.434,44.4629,28554.0
2024-11-07 13:00:00,46.08,46.12,46.06,46.11,22253.0,44.4629,44.5015,44.4436,44.4919,22253.0
2024-11-07 13:05:00,46.12,46.19,46.1,46.18,50029.0,44.5015,44.5691,44.4822,44.5594,50029.0
2024-11-07 13:10:00,46.18,46.19,46.09,46.16,54053.0,44.5594,44.5691,44.4726,44.5401,54053.0
2024-11-07 13:15:00,46.17,46.17,46.13,46.14,20844.0,44.5498,44.5498,44.5112,44.5208,20844.0
2024-11-07 13:20:00,46.15,46.21,46.13,46.2,21496.0,44.5305,44.5884,44.5112,44.5787,21496.0
2024-11-07 13:25:00,46.2,46.21,46.14,46.14,35003.0,44.5787,44.5884,44.5208,44.5208,35003.0
2024-11-07 13:30:00,46.15,46.2,46.1,46.17,22275.0,44.5305,44.5787,44.4822,44.5498,22275.0
2024-11-07 13:35:00,46.18,46.18,46.13,46.14,28616.0,44.5594,44.5594,44.5112,44.5208,28616.0
2024-11-07 13:40:00,46.13,46.14,46.09,46.1,31334.0,44.5112,44.5208,44.4726,44.4822,31334.0
2024-11-07 13:45:00,46.11,46.16,46.1,46.13,34591.0,44.4919,44.5401,44.4822,44.5112,34591.0
2024-11-07 13:50:00,46.14,46.14,46.0,46.06,376950.0,44.5208,44.5208,44.3857,44.4436,376950.0
2024-11-07 13:55:00,46.07,46.16,46.04,46.15,32375.0,44.4533,44.5401,44.4243,44.5305,32375.0
2024-11-07 14:00:00,46.13,46.24,45.95,45.99,352621.0,44.5112,44.6173,44.3375,44.3761,352621.0
2024-11-07 14:05:00,45.95,45.99,45.91,45.97,23086.0,44.3375,44.3761,44.2989,44.3568,23086.0
2024-11-07 14:10:00,45.98,46.01,45.86,45.92,152186.0,44.3664,44.3954,44.2507,44.3086,152186.0
2024-11-07 14:15:00,45.93,45.95,45.88,45.89,17029.0,44.3182,44.3375,44.27,44.2796,17029.0
2024-11-07 14:20:00,45.89,45.92,45.84,45.91,129816.0,44.2796,44.3086,44.2314,44.2989,129816.0
2024-11-07 14:25:00,45.91,45.95,45.9,45.95,26356.0,44.2989,44.3375,44.2893,44.3375,26356.0
2024-11-07 14:30:00,45.94,45.99,45.92,45.93,23898.0,44.3278,44.3761,44.3086,44.3182,23898.0
2024-11-07 14:35:00,45.94,45.94,45.88,45.9,96189.0,44.3278,44.3278,44.27,44.2893,96189.0
2024-11-07 14:40:00,45.9,45.9,45.72,45.83,282723.0,44.2893,44.2893,44.1156,44.2217,282723.0
2024-11-07 14:45:00,45.83,45.91,45.68,45.89,92933.0,44.2217,44.2989,44.077,44.2796,92933.0
2024-11-07 14:50:00,45.89,45.93,45.86,45.92,43146.0,44.2796,44.3182,44.2507,44.3086,43146.0
2024-11-07 14:55:00,45.92,46.06,45.92,46.06,33811.0,44.3086,44.4436,44.3086,44.4436,33811.0
2024-11-07 15:00:00,46.06,46.14,46.03,46.04,41968.0,44.4436,44.5208,44.4147,44.4243,41968.0
2024-11-07 15:05:00,46.05,46.08,46.0,46.02,68787.0,44.434,44.4629,44.3857,44.405,68787.0
2024-11-07 15:10:00,46.01,46.21,46.01,46.2,61153.0,44.3954,44.5884,44.3954,44.5787,61153.0
2024-11-07 15:15:00,46.2,46.23,46.13,46.14,157381.0,44.5787,44.6077,44.5112,44.5208,157381.0
2024-11-07 15:20:00,46.14,46.16,46.05,46.11,116351.0,44.5208,44.5401,44.434,44.4919,116351.0
2024-11-07 15:25:00,46.12,46.14,46.09,46.09,151631.0,44.5015,44.5208,44.4726,44.4726,151631.0
2024-11-07 15:30:00,46.09,46.16,46.09,46.1,132120.0,44.4726,44.5401,44.4726,44.4822,132120.0
2024-11-07 15:35:00,46.11,46.16,46.09,46.1,127798.0,44.4919,44.5401,44.4726,44.4822,127798.0
2024-11-07 15:40:00,46.1,46.14,46.03,46.06,146163.0,44.4822,44.5208,44.4147,44.4436,146163.0
2024-11-07 15:45:00,46.06,46.11,46.01,46.1,173622.0,44.4436,44.4919,44.3954,44.4822,173622.0
2024-11-07 15:50:00,46.09,46.23,46.06,46.2,444739.0,44.4726,44.6077,44.4436,44.5787,444739.0
2024-11-07 15:55:00,46.21,46.25,46.07,46.19,900401.0,44.5884,44.627,44.4533,44.5691,900401.0
2024-11-08 09:30:00,45.68,45.8,45.5,45.75,151149.0,44.5838,44.7009,44.4081,44.6521,151149.0
2024-11-08 09:35:00,45.76,45.78,45.44,45.49,55187.0,44.6619,44.6814,44.3496,44.3984,55187.0
2024-11-08 09:40:00,45.48,45.69,45.44,45.68,40427.0,44.3886,44.5936,44.3496,44.5838,40427.0
2024-11-08 09:45:00,45.68,45.84,45.67,45.77,45821.0,44.5838,44.74,44.5741,44.6717,45821.0
2024-11-08 09:50:00,45.76,45.77,45.56,45.59,31548.0,44.6619,44.6717,44.4667,44.496,31548.0
2024-11-08 09:55:00,45.59,45.77,45.59,45.66,38146.0,44.496,44.6717,44.496,44.5643,38146.0
2024-11-08 10:00:00,45.67,45.83,45.56,45.56,65879.0,44.5741,44.7302,44.4667,44.4667,65879.0
2024-11-08 10:05:00,45.57,45.63,45.51,45.61,30692.0,44.4765,44.535,44.4179,44.5155,30692.0
2024-11-08 10:10:00,45.61,45.78,45.6,45.77,58522.0,44.5155,44.6814,44.5057,44.6717,58522.0
2024-11-08 10:15:00,45.77,45.78,45.64,45.7,37789.0,44.6717,44.6814,44.5448,44.6033,37789.0
2024-11-08 10:20:00,45.7,45.88,45.69,45.85,86361.0,44.6033,44.779,44.5936,44.7497,86361.0
2024-11-08 10:25:00,45.85,45.87,45.74,45.75,59935.0,44.7497,44.7693,44.6424,44.6521,59935.0
2024-11-08 10:30:00,45.76,45.87,45.76,45.86,52926.0,44.6619,44.7693,44.6619,44.7595,52926.0
2024-11-08 10:35:00,45.85,45.91,45.84,45.89,65231.0,44.7497,44.8083,44.74,44.7888,65231.0
2024-11-08 10:40:00,45.9,45.97,45.83,45.95,68018.0,44.7986,44.8669,44.7302,44.8474,68018.0
2024-11-08 10:45:00,45.95,46.03,45.87,45.89,35292.0,44.8474,44.9254,44.7693,44.7888,35292.0
2024-11-08 10:50:00,45.9,45.98,45.88,45.91,20044.0,44.7986,44.8766,44.779,44.8083,20044.0
2024-11-08 10:55:00,45.91,45.97,45.85,45.96,29321.0,44.8083,44.8669,44.7497,44.8571,29321.0
2024-11-08 11:00:00,45.97,45.98,45.92,45.98,19333.0,44.8669,44.8766,44.8181,44.8766,19333.0
2024-11-08 11:05:00,45.98,45.99,45.94,45.96,27855.0,44.8766,44.8864,44.8376,44.8571,27855.0
2024-11-08 11:10:00,45.96,45.99,45.87,45.87,56871.0,44.8571,44.8864,44.7693,44.7693,56871.0
2024-11-08 11:15:00,45.88,45.92,45.85,45.89,110676.0,44.779,44.8181,44.7497,44.7888,110676.0
2024-11-08 11:20:00,45.9,45.9,45.79,45.8,42306.0,44.7986,44.7986,44.6912,44.7009,42306.0
2024-11-08 11:25:00,45.8,45.81,45.71,45.74,35841.0,44.7009,44.7107,44.6131,44.6424,35841.0
2024-11-08 11:30:00,45.75,45.75,45.68,45.7,15180.0,44.6521,44.6521,44.5838,44.6033,15180.0
2024-11-08 11:35:00,45.71,45.71,45.57,45.58,77915.0,44.6131,44.6131,44.4765,44.4862,77915.0
2024-11-08 11:40:00,45.59,45.6,45.48,45.48,62871.0,44.496,44.5057,44.3886,44.3886,62871.0
2024-11-08 11:45:00,45.48,45.49,45.44,45.49,35403.0,44.3886,44.3984,44.3496,44.3984,35403.0
2024-11-08 11:50:00,45.5,45.52,45.44,45.47,52198.0,44.4081,44.4277,44.3496,44.3789,52198.0
2024-11-08 11:55:00,45.48,45.48,45.41,45.45,96162.0,44.3886,44.3886,44.3203,44.3593,96162.0
2024-11-08 12:00:00,45.41,45.45,45.4,45.41,56162.0,44.3203,44.3593,44.3105,44.3203,56162.0
2024-11-08 12:05:00,45.41,45.45,45.38,45.4,36581.0,44.3203,44.3593,44.291,44.3105,36581.0
2024-11-08 12:10:00,45.4,45.41,45.33,45.34,31969.0,44.3105,44.3203,44.2422,44.252,31969.0
2024-11-08 12:15:00,45.34,45.38,45.33,45.35,35068.0,44.252,44.291,44.2422,44.2617,35068.0
2024-11-08 12:20:00,45.36,45.41,45.35,45.4,21634.0,44.2715,44.3203,44.2617,44.3105,21634.0
2024-11-08 12:25:00,45.4,45.4,45.36,45.37,39655.0,44.3105,44.3105,44.2715,44.2813,39655.0
2024-11-08 12:30:00,45.38,45.45,45.36,45.44,15053.0,44.291,44.3593,44.2715,44.3496,15053.0
2024-11-08 12:35:00,45.45,45.47,45.41,45.45,15713.0,44.3593,44.3789,44.3203,44.3593,15713.0
2024-11-08 12:40:00,45.46,45.46,45.4,45.4,17740.0,44.3691,44.3691,44.3105,44.3105,17740.0
2024-11-08 12:45:00,45.4,45.45,45.39,45.44,22768.0,44.3105,44.3593,44.3008,44.3496,22768.0
2024-11-08 12:50:00,45.44,45.48,45.43,45.48,18709.0,44.3496,44.3886,44.3398,44.3886,18709.0
2024-11-08 12:55:00,45.48,45.48,45.43,45.45,23812.0,44.3886,44.3886,44.3398,44.3593,23812.0
2024-11-08 13:00:00,45.45,45.48,45.43,45.45,18321.0,44.3593,44.3886,44.3398,44.3593,18321.0
2024-11-08 13:05:00,45.45,45.45,45.36,45.36,18816.0,44.3593,44.3593,44.2715,44.2715,18816.0
2024-11-08 13:10:00,45.37,45.4,45.37,45.38,22714.0,44.2813,44.3105,44.2813,44.291,22714.0
2024-11-08 13:15:00,45.39,45.4,45.34,45.36,29275.0,44.3008,44.3105,44.252,44.2715,29275.0
2024-11-08 13:20:00,45.36,45.37,45.31,45.32,24382.0,44.2715,44.2813,44.2227,44.2325,24382.0
2024-11-08 13:25:00,45.32,45.37,45.29,45.36,31750.0,44.2325,44.2813,44.2032,44.2715,31750.0
2024-11-08 13:30:00,45.36,45.39,45.33,45.37,39346.0,44.2715,44.3008,44.2422,44.2813,39346.0
2024-11-08 13:35:00,45.37,45.4,45.35,45.37,30668.0,44.2813,44.3105,44.2617,44.2813,30668.0
2024-11-08 13:40:00,45.38,45.43,45.35,45.43,41427.0,44.291,44.3398,44.2617,44.3398,41427.0
2024-11-08 13:45:00,45.43,45.48,45.43,45.46,24668.0,44.3398,44.3886,44.3398,44.3691,24668.0
2024-11-08 13:50:00,45.46,45.49,45.45,45.48,14256.0,44.3691,44.3984,44.3593,44.3886,14256.0
2024-11-08 13:55:00,45.48,45.53,45.48,45.52,40779.0,44.3886,44.4374,44.3886,44.4277,40779.0
2024-11-08 14:00:00,45.52,45.55,45.5,45.55,33859.0,44.4277,44.4569,44.4081,44.4569,33859.0
2024-11-08 14:05:00,45.55,45.59,45.5,45.59,28173.0,44.4569,44.496,44.4081,44.496,28173.0
2024-11-08 14:10:00,45.59,45.6,45.56,45.57,17655.0,44.496,44.5057,44.4667,44.4765,17655.0
2024-11-08 14:15:00,45.57,45.61,45.57,45.6,37036.0,44.4765,44.5155,44.4765,44.5057,37036.0
2024-11-08 14:20:00,45.6,45.64,45.59,45.63,19824.0,44.5057,44.5448,44.496,44.535,19824.0
2024-11-08 14:25:00,45.63,45.64,45.58,45.6,40192.0,44.535,44.5448,44.4862,44.5057,40192.0
2024-11-08 14:30:00,45.6,45.64,45.6,45.62,24354.0,44.5057,44.5448,44.5057,44.5253,24354.0
2024-11-08 14:35:00,45.63,45.66,45.62,45.65,30822.0,44.535,44.5643,44.5253,44.5545,30822.0
2024-11-08 14:40:00,45.64,45.72,45.64,45.7,38566.0,44.5448,44.6229,44.5448,44.6033,38566.0
2024-11-08 14:45:00,45.7,45.71,45.67,45.69,23648.0,44.6033,44.6131,44.5741,44.5936,23648.0
2024-11-08 14:50:00,45.69,45.71,45.66,45.68,23908.0,44.5936,44.6131,44.5643,44.5838,23908.0
2024-11-08 14:55:00,45.69,45.76,45.67,45.69,58713.0,44.5936,44.6619,44.5741,44.5936,58713.0
2024-11-08 15:00:00,45.7,45.7,45.64,45.66,41353.0,44.6033,44.6033,44.5448,44.5643,41353.0
2024-11-08 15:05:00,45.66,45.7,45.63,45.64,42053.0,44.5643,44.6033,44.535,44.5448,42053.0
2024-11-08 15:10:00,45.63,45.64,45.58,45.61,190234.0,44.535,44.5448,44.4862,44.5155,190234.0
2024-11-08 15:15:00,45.6,45.62,45.58,45.61,68584.0,44.5057,44.5253,44.4862,44.5155,68584.0
2024-11-08 15:20:00,45.6,45.61,45.5,45.55,53071.0,44.5057,44.5155,44.4081,44.4569,53071.0
2024-11-08 15:25:00,45.55,45.6,45.54,45.59,49352.0,44.4569,44.5057,44.4472,44.496,49352.0
2024-11-08 15:30:00,45.59,45.61,45.54,45.56,55671.0,44.496,44.5155,44.4472,44.4667,55671.0
2024-11-08 15:35:00,45.56,45.59,45.52,45.52,52179.0,44.4667,44.496,44.4277,44.4277,52179.0
2024-11-08 15:40:00,45.53,45.54,45.47,45.48,84612.0,44.4374,44.4472,44.3789,44.3886,84612.0
2024-11-08 15:45:00,45.48,45.49,45.41,45.41,128250.0,44.3886,44.3984,44.3203,44.3203,128250.0
2024-11-08 15:50:00,45.41,45.41,45.34,45.39,260915.0,44.3203,44.3203,44.252,44.3008,260915.0
2024-11-08 15:55:00,45.39,45.39,45.16,45.22,1172066.0,44.3008,44.3008,44.0763,44.1349,1172066.0
2024-11-11 09:30:00,45.93,46.19,45.76,46.16,509310.0,44.8278,45.0816,44.6619,45.0523,509310.0
2024-11-11 09:35:00,46.16,46.32,45.96,46.29,111580.0,45.0523,45.2085,44.8571,45.1792,111580.0
2024-11-11 09:40:00,46.28,46.32,46.13,46.16,48350.0,45.1694,45.2085,45.023,45.0523,48350.0
2024-11-11 09:45:00,46.17,46.31,46.11,46.29,25423.0,45.0621,45.1987,45.0035,45.1792,25423.0
2024-11-11 09:50:00,46.3,46.48,46.23,46.43,68784.0,45.189,45.3646,45.1206,45.3158,68784.0
2024-11-11 09:55:00,46.47,46.47,46.34,46.35,39296.0,45.3549,45.3549,45.228,45.2378,39296.0
2024-11-11 10:00:00,46.35,46.44,46.3,46.32,61805.0,45.2378,45.3256,45.189,45.2085,61805.0
2024-11-11 10:05:00,46.33,46.37,46.13,46.16,59847.0,45.2182,45.2573,45.023,45.0523,59847.0
2024-11-11 10:10:00,46.16,46.27,46.14,46.19,43537.0,45.0523,45.1597,45.0328,45.0816,43537.0
2024-11-11 10:15:00,46.19,46.25,46.16,46.24,29228.0,45.0816,45.1402,45.0523,45.1304,29228.0
2024-11-11 10:20:00,46.25,46.34,46.25,46.33,49376.0,45.1402,45.228,45.1402,45.2182,49376.0
2024-11-11 10:25:00,46.33,46.35,46.29,46.34,35111.0,45.2182,45.2378,45.1792,45.228,35111.0
2024-11-11 10:30:00,46.35,46.36,46.27,46.3,25213.0,45.2378,45.2475,45.1597,45.189,25213.0
2024-11-11 10:35:00,46.3,46.4,46.25,46.4,24443.0,45.189,45.2866,45.1402,45.2866,24443.0
2024-11-11 10:40:00,46.4,46.48,46.39,46.47,40511.0,45.2866,45.3646,45.2768,45.3549,40511.0
2024-11-11 10:45:00,46.47,46.48,46.41,46.42,78020.0,45.3549,45.3646,45.2963,45.3061,78020.0
2024-11-11 10:50:00,46.41,46.44,46.37,46.38,53569.0,45.2963,45.3256,45.2573,45.267,53569.0
2024-11-11 10:55:00,46.38,46.42,46.37,46.39,52917.0,45.267,45.3061,45.2573,45.2768,52917.0
2024-11-11 11:00:00,46.39,46.41,46.33,46.36,36130.0,45.2768,45.2963,45.2182,45.2475,36130.0
2024-11-11 11:05:00,46.35,46.44,46.33,46.43,46755.0,45.2378,45.3256,45.2182,45.3158,46755.0
2024-11-11 11:10:00,46.43,46.46,46.39,46.4,49896.0,45.3158,45.3451,45.2768,45.2866,49896.0
2024-11-11 11:15:00,46.41,46.49,46.38,46.45,30125.0,45.2963,45.3744,45.267,45.3354,30125.0
2024-11-11 11:20:00,46.45,46.5,46.4,46.5,59174.0,45.3354,45.3842,45.2866,45.3842,59174.0
2024-11-11 11:25:00,46.49,46.52,46.47,46.5,45936.0,45.3744,45.4037,45.3549,45.3842,45936.0
2024-11-11 11:30:00,46.51,46.54,46.46,46.51,40187.0,45.3939,45.4232,45.3451,45.3939,40187.0
2024-11-11 11:35:00,46.51,46.53,46.46,46.5,162869.0,45.3939,45.4134,45.3451,45.3842,162869.0
2024-11-11 11:40:00,46.5,46.55,46.47,46.54,34490.0,45.3842,45.433,45.3549,45.4232,34490.0
2024-11-11 11:45:00,46.54,46.55,46.49,46.5,34297.0,45.4232,45.433,45.3744,45.3842,34297.0
2024-11-11 11:50:00,46.5,46.52,46.47,46.49,25730.0,45.3842,45.4037,45.3549,45.3744,25730.0
2024-11-11 11:55:00,46.49,46.53,46.47,46.52,25826.0,45.3744,45.4134,45.3549,45.4037,25826.0
2024-11-11 12:00:00,46.52,46.54,46.48,46.48,26132.0,45.4037,45.4232,45.3646,45.3646,26132.0
2024-11-11 12:05:00,46.48,46.49,46.45,46.47,22427.0,45.3646,45.3744,45.3354,45.3549,22427.0
2024-11-11 12:10:00,46.48,46.53,46.46,46.53,40193.0,45.3646,45.4134,45.3451,45.4134,40193.0
2024-11-11 12:15:00,46.53,46.53,46.47,46.48,48922.0,45.4134,45.4134,45.3549,45.3646,48922.0
2024-11-11 12:20:00,46.48,46.49,46.43,46.45,33667.0,45.3646,45.3744,45.3158,45.3354,33667.0
2024-11-11 12:25:00,46.45,46.45,46.41,46.42,20875.0,45.3354,45.3354,45.2963,45.3061,20875.0
2024-11-11 12:30:00,46.41,46.42,46.35,46.36,37903.0,45.2963,45.3061,45.2378,45.2475,37903.0
2024-11-11 12:35:00,46.35,46.39,46.35,46.37,19675.0,45.2378,45.2768,45.2378,45.2573,19675.0
2024-11-11 12:40:00,46.37,46.37,46.3,46.32,23862.0,45.2573,45.2573,45.189,45.2085,23862.0
2024-11-11 12:45:00,46.31,46.32,46.27,46.28,26521.0,45.1987,45.2085,45.1597,45.1694,26521.0
2024-11-11 12:50:00,46.27,46.31,46.26,46.28,14351.0,45.1597,45.1987,45.1499,45.1694,14351.0
2024-11-11 12:55:00,46.27,46.29,46.18,46.19,31435.0,45.1597,45.1792,45.0718,45.0816,31435.0
2024-11-11 13:00:00,46.2,46.22,46.14,46.16,25405.0,45.0914,45.1109,45.0328,45.0523,25405.0
2024-11-11 13:05:00,46.16,46.17,46.09,46.16,25969.0,45.0523,45.0621,44.984,45.0523,25969.0
2024-11-11 13:10:00,46.16,46.17,46.1,46.1,12370.0,45.0523,45.0621,44.9938,44.9938,12370.0
2024-11-11 13:15:00,46.11,46.11,45.99,46.03,30640.0,45.0035,45.0035,44.8864,44.9254,30640.0
2024-11-11 13:20:00,46.03,46.15,45.92,46.12,210686.0,44.9254,45.0426,44.8181,45.0133,210686.0
2024-11-11 13:25:00,46.12,46.28,46.11,46.26,53826.0,45.0133,45.1694,45.0035,45.1499,53826.0
2024-11-11 13:30:00,46.26,46.3,46.17,46.17,68935.0,45.1499,45.189,45.0621,45.0621,68935.0
2024-11-11 13:35:00,46.16,46.39,46.16,46.34,133533.0,45.0523,45.2768,45.0523,45.228,133533.0
2024-11-11 13:40:00,46.34,46.41,46.31,46.39,71554.0,45.228,45.2963,45.1987,45.2768,71554.0
2024-11-11 13:45:00,46.39,46.4,46.32,46.33,63629.0,45.2768,45.2866,45.2085,45.2182,63629.0
2024-11-11 13:50:00,46.34,46.38,46.3,46.34,82099.0,45.228,45.267,45.189,45.228,82099.0
2024-11-11 13:55:00,46.34,46.36,46.29,46.31,27674.0,45.228,45.2475,45.1792,45.1987,27674.0
2024-11-11 14:00:00,46.32,46.38,46.3,46.34,82679.0,45.2085,45.267,45.189,45.228,82679.0
2024-11-11 14:05:00,46.34,46.41,46.32,46.4,69327.0,45.228,45.2963,45.2085,45.2866,69327.0
2024-11-11 14:10:00,46.4,46.47,46.4,46.45,67765.0,45.2866,45.3549,45.2866,45.3354,67765.0
2024-11-11 14:15:00,46.45,46.54,46.44,46.53,186620.0,45.3354,45.4232,45.3256,45.4134,186620.0
2024-11-11 14:20:00,46.53,46.54,46.49,46.51,41278.0,45.4134,45.4232,45.3744,45.3939,41278.0
2024-11-11 14:25:00,46.51,46.56,46.5,46.54,64673.0,45.3939,45.4427,45.3842,45.4232,64673.0
2024-11-11 14:30:00,46.54,46.59,46.51,46.58,45902.0,45.4232,45.472,45.3939,45.4622,45902.0
2024-11-11 14:35:00,46.58,46.58,46.54,46.56,44884.0,45.4622,45.4622,45.4232,45.4427,44884.0
2024-11-11 14:40:00,46.56,46.59,46.53,46.53,51093.0,45.4427,45.472,45.4134,45.4134,51093.0
2024-11-11 14:45:00,46.54,46.59,46.51,46.57,83969.0,45.4232,45.472,45.3939,45.4525,83969.0
2024-11-11 14:50:00,46.57,46.6,46.55,46.59,60122.0,45.4525,45.4818,45.433,45.472,60122.0
2024-11-11 14:55:00,46.59,46.62,46.56,46.58,54607.0,45.472,45.5013,45.4427,45.4622,54607.0
2024-11-11 15:00:00,46.57,46.61,46.52,46.57,51232.0,45.4525,45.4915,45.4037,45.4525,51232.0
2024-11-11 15:05:00,46.57,46.59,46.56,46.58,60218.0,45.4525,45.472,45.4427,45.4622,60218.0
2024-11-11 15:10:00,46.58,46.59,46.49,46.49,73459.0,45.4622,45.472,45.3744,45.3744,73459.0
2024-11-11 15:15:00,46.5,46.51,46.43,46.43,86556.0,45.3842,45.3939,45.3158,45.3158,86556.0
2024-11-11 15:20:00,46.44,46.47,46.43,46.45,86083.0,45.3256,45.3549,45.3158,45.3354,86083.0
2024-11-11 15:25:00,46.45,46.47,46.44,46.46,55622.0,45.3354,45.3549,45.3256,45.3451,55622.0
2024-11-11 15:30:00,46.45,46.53,46.44,46.53,97486.0,45.3354,45.4134,45.3256,45.4134,97486.0
2024-11-11 15:35:00,46.53,46.57,46.49,46.52,83703.0,45.4134,45.4525,45.3744,45.4037,83703.0
2024-11-11 15:40:00,46.52,46.52,46.46,46.47,100854.0,45.4037,45.4037,45.3451,45.3549,100854.0
2024-11-11 15:45:00,46.47,46.51,46.44,46.46,130407.0,45.3549,45.3939,45.3256,45.3451,130407.0
2024-11-11 15:50:00,46.45,46.52,46.41,46.41,207624.0,45.3354,45.4037,45.2963,45.2963,207624.0
2024-11-11 15:55:00,46.41,46.48,46.36,46.46,623302.0,45.2963,45.3646,45.2475,45.3451,623302.0
2024-11-12 09:30:00,46.04,46.42,46.02,46.18,73620.0,44.9352,45.3061,44.9157,45.0718,73620.0
2024-11-12 09:35:00,46.19,46.37,46.13,46.37,31603.0,45.0816,45.2573,45.023,45.2573,31603.0
2024-11-12 09:40:00,46.35,46.5,46.35,46.45,34165.0,45.2378,45.3842,45.2378,45.3354,34165.0
2024-11-12 09:45:00,46.43,46.48,46.33,46.37,34992.0,45.3158,45.3646,45.2182,45.2573,34992.0
2024-11-12 09:50:00,46.39,46.47,46.36,46.4,30882.0,45.2768,45.3549,45.2475,45.2866,30882.0
2024-11-12 09:55:00,46.41,46.42,46.35,46.37,16734.0,45.2963,45.3061,45.2378,45.2573,16734.0
2024-11-12 10:00:00,46.36,46.53,46.36,46.53,29923.0,45.2475,45.4134,45.2475,45.4134,29923.0
2024-11-12 10:05:00,46.53,46.57,46.49,46.55,44925.0,45.4134,45.4525,45.3744,45.433,44925.0
2024-11-12 10:10:00,46.53,46.53,46.36,46.38,19985.0,45.4134,45.4134,45.2475,45.267,19985.0
2024-11-12 10:15:00,46.38,46.4,46.34,46.37,50507.0,45.267,45.2866,45.228,45.2573,50507.0
2024-11-12 10:20:00,46.37,46.4,46.32,46.39,57683.0,45.2573,45.2866,45.2085,45.2768,57683.0
2024-11-12 10:25:00,46.37,46.38,46.33,46.33,37579.0,45.2573,45.267,45.2182,45.2182,37579.0
2024-11-12 10:30:00,46.33,46.34,46.27,46.34,40326.0,45.2182,45.228,45.1597,45.228,40326.0
2024-11-12 10:35:00,46.34,46.41,46.34,46.41,26923.0,45.228,45.2963,45.228,45.2963,26923.0
2024-11-12 10:40:00,46.42,46.48,46.37,46.38,38404.0,45.3061,45.3646,45.2573,45.267,38404.0
2024-11-12 10:45:00,46.37,46.45,46.3,46.31,30948.0,45.2573,45.3354,45.189,45.1987,30948.0
2024-11-12 10:50:00,46.31,46.34,46.25,46.26,34261.0,45.1987,45.228,45.1402,45.1499,34261.0
2024-11-12 10:55:00,46.26,46.26,46.18,46.19,28346.0,45.1499,45.1499,45.0718,45.0816,28346.0
2024-11-12 11:00:00,46.2,46.2,46.1,46.14,33490.0,45.0914,45.0914,44.9938,45.0328,33490.0
2024-11-12 11:05:00,46.14,46.15,46.1,46.11,17975.0,45.0328,45.0426,44.9938,45.0035,17975.0
2024-11-12 11:10:00,46.11,46.13,46.08,46.1,23856.0,45.0035,45.023,44.9742,44.9938,23856.0
2024-11-12 11:15:00,46.11,46.14,46.07,46.14,23983.0,45.0035,45.0328,44.9645,45.0328,23983.0
2024-11-12 11:20:00,46.14,46.16,46.05,46.16,45175.0,45.0328,45.0523,44.945,45.0523,45175.0
2024-11-12 11:25:00,46.18,46.29,46.1,46.28,94980.0,45.0718,45.1792,44.9938,45.1694,94980.0
2024-11-12 11:30:00,46.27,46.3,46.23,46.3,22790.0,45.1597,45.189,45.1206,45.189,22790.0
2024-11-12 11:35:00,46.3,46.34,46.24,46.24,38589.0,45.189,45.228,45.1304,45.1304,38589.0
2024-11-12 11:40:00,46.24,46.28,46.21,46.26,10526.0,45.1304,45.1694,45.1011,45.1499,10526.0
2024-11-12 11:45:00,46.26,46.27,46.22,46.23,23617.0,45.1499,45.1597,45.1109,45.1206,23617.0
2024-11-12 11:50:00,46.23,46.29,46.22,46.26,29478.0,45.1206,45.1792,45.1109,45.1499,29478.0
2024-11-12 11:55:00,46.26,46.27,46.22,46.23,28249.0,45.1499,45.1597,45.1109,45.1206,28249.0
2024-11-12 12:00:00,46.23,46.25,46.21,46.23,20796.0,45.1206,45.1402,45.1011,45.1206,20796.0
2024-11-12 12:05:00,46.24,46.26,46.22,46.23,23388.0,45.1304,45.1499,45.1109,45.1206,23388.0
2024-11-12 12:10:00,46.22,46.23,46.18,46.19,17503.0,45.1109,45.1206,45.0718,45.0816,17503.0
2024-11-12 12:15:00,46.19,46.19,46.12,46.16,14293.0,45.0816,45.0816,45.0133,45.0523,14293.0
2024-11-12 12:20:00,46.16,46.18,46.11,46.15,19739.0,45.0523,45.0718,45.0035,45.0426,19739.0
2024-11-12 12:25:00,46.16,46.22,46.16,46.19,18047.0,45.0523,45.1109,45.0523,45.0816,18047.0
2024-11-12 12:30:00,46.2,46.2,46.14,46.15,17856.0,45.0914,45.0914,45.0328,45.0426,17856.0
2024-11-12 12:35:00,46.14,46.22,46.14,46.2,35503.0,45.0328,45.1109,45.0328,45.0914,35503.0
2024-11-12 12:40:00,46.2,46.22,46.13,46.14,34815.0,45.0914,45.1109,45.023,45.0328,34815.0
2024-11-12 12:45:00,46.14,46.15,46.11,46.12,32170.0,45.0328,45.0426,45.0035,45.0133,32170.0
2024-11-12 12:50:00,46.13,46.17,46.12,46.16,39105.0,45.023,45.0621,45.0133,45.0523,39105.0
2024-11-12 12:55:00,46.15,46.16,46.06,46.08,31216.0,45.0426,45.0523,44.9547,44.9742,31216.0
2024-11-12 13:00:00,46.08,46.16,46.07,46.13,14191.0,44.9742,45.0523,44.9645,45.023,14191.0
2024-11-12 13:05:00,46.12,46.13,46.07,46.11,16158.0,45.0133,45.023,44.9645,45.0035,16158.0
2024-11-12 13:10:00,46.11,46.15,46.09,46.15,12301.0,45.0035,45.0426,44.984,45.0426,12301.0
2024-11-12 13:15:00,46.15,46.16,46.12,46.16,26254.0,45.0426,45.0523,45.0133,45.0523,26254.0
2024-11-12 13:20:00,46.16,46.16,46.1,46.14,15351.0,45.0523,45.0523,44.9938,45.0328,15351.0
2024-11-12 13:25:00,46.13,46.21,46.13,46.21,21639.0,45.023,45.1011,45.023,45.1011,21639.0
2024-11-12 13:30:00,46.21,46.26,46.2,46.26,18787.0,45.1011,45.1499,45.0914,45.1499,18787.0
2024-11-12 13:35:00,46.26,46.27,46.21,46.27,23648.0,45.1499,45.1597,45.1011,45.1597,23648.0
2024-11-12 13:40:00,46.27,46.33,46.26,46.32,27254.0,45.1597,45.2182,45.1499,45.2085,27254.0
2024-11-12 13:45:00,46.32,46.35,46.29,46.34,22208.0,45.2085,45.2378,45.1792,45.228,22208.0
2024-11-12 13:50:00,46.35,46.39,46.34,46.36,21123.0,45.2378,45.2768,45.228,45.2475,21123.0
2024-11-12 13:55:00,46.35,46.42,46.35,46.39,62749.0,45.2378,45.3061,45.2378,45.2768,62749.0
2024-11-12 14:00:00,46.39,46.41,46.34,46.36,28428.0,45.2768,45.2963,45.228,45.2475,28428.0
2024-11-12 14:05:00,46.36,46.41,46.36,46.39,25142.0,45.2475,45.2963,45.2475,45.2768,25142.0
2024-11-12 14:10:00,46.38,46.4,46.36,46.4,28211.0,45.267,45.2866,45.2475,45.2866,28211.0
2024-11-12 14:15:00,46.4,46.41,46.34,46.36,35824.0,45.2866,45.2963,45.228,45.2475,35824.0
2024-11-12 14:20:00,46.37,46.41,46.35,46.41,27460.0,45.2573,45.2963,45.2378,45.2963,27460.0
2024-11-12 14:25:00,46.41,46.44,46.4,46.41,35418.0,45.2963,45.3256,45.2866,45.2963,35418.0
2024-11-12 14:30:00,46.41,46.44,46.39,46.43,33911.0,45.2963,45.3256,45.2768,45.3158,33911.0
2024-11-12 14:35:00,46.43,46.47,46.42,46.44,32618.0,45.3158,45.3549,45.3061,45.3256,32618.0
2024-11-12 14:40:00,46.43,46.47,46.42,46.45,34083.0,45.3158,45.3549,45.3061,45.3354,34083.0
2024-11-12 14:45:00,46.45,46.45,46.39,46.4,31107.0,45.3354,45.3354,45.2768,45.2866,31107.0
2024-11-12 14:50:00,46.41,46.41,46.33,46.35,27630.0,45.2963,45.2963,45.2182,45.2378,27630.0
2024-11-12 14:55:00,46.36,46.4,46.34,46.39,31440.0,45.2475,45.2866,45.228,45.2768,31440.0
2024-11-12 15:00:00,46.38,46.39,46.34,46.38,31844.0,45.267,45.2768,45.228,45.267,31844.0
2024-11-12 15:05:00,46.38,46.43,46.37,46.43,38278.0,45.267,45.3158,45.2573,45.3158,38278.0
2024-11-12 15:10:00,46.43,46.43,46.38,46.38,32359.0,45.3158,45.3158,45.267,45.267,32359.0
2024-11-12 15:15:00,46.39,46.4,46.36,46.39,40047.0,45.2768,45.2866,45.2475,45.2768,40047.0
2024-11-12 15:20:00,46.39,46.42,46.38,46.39,46161.0,45.2768,45.3061,45.267,45.2768,46161.0
2024-11-12 15:25:00,46.4,46.48,46.39,46.47,88775.0,45.2866,45.3646,45.2768,45.3549,88775.0
2024-11-12 15:30:00,46.47,46.5,46.45,46.48,84003.0,45.3549,45.3842,45.3354,45.3646,84003.0
2024-11-12 15:35:00,46.48,46.52,46.45,46.52,61053.0,45.3646,45.4037,45.3354,45.4037,61053.0
2024-11-12 15:40:00,46.52,46.56,46.47,46.55,101532.0,45.4037,45.4427,45.3549,45.433,101532.0
2024-11-12 15:45:00,46.55,46.58,46.5,46.55,119075.0,45.433,45.4622,45.3842,45.433,119075.0
2024-11-12 15:50:00,46.55,46.59,46.54,46.55,271954.0,45.433,45.472,45.4232,45.433,271954.0
2024-11-12 15:55:00,46.55,46.68,46.51,46.65,771908.0,45.433,45.5598,45.3939,45.5306,771908.0
2024-11-13 09:30:00,46.81,47.05,46.75,47.02,120168.0,45.6867,45.921,45.6282,45.8917,120168.0
2024-11-13 09:35:00,47.04,47.15,46.85,47.15,62550.0,45.9112,46.0186,45.7258,46.0186,62550.0
2024-11-13 09:40:00,47.17,47.25,47.04,47.25,92351.0,46.0381,46.1162,45.9112,46.1162,92351.0
2024-11-13 09:45:00,47.24,47.34,47.16,47.29,111080.0,46.1064,46.204,46.0283,46.1552,111080.0
2024-11-13 09:50:00,47.29,47.39,47.23,47.29,95238.0,46.1552,46.2528,46.0966,46.1552,95238.0
2024-11-13 09:55:00,47.28,47.39,47.27,47.36,51177.0,46.1454,46.2528,46.1357,46.2235,51177.0
2024-11-13 10:00:00,47.37,47.39,47.2,47.21,46517.0,46.2333,46.2528,46.0674,46.0771,46517.0
2024-11-13 10:05:00,47.2,47.2,47.01,47.14,55576.0,46.0674,46.0674,45.8819,46.0088,55576.0
2024-11-13 10:10:00,47.14,47.25,47.13,47.17,50417.0,46.0088,46.1162,45.999,46.0381,50417.0
2024-11-13 10:15:00,47.18,47.24,47.18,47.2,27228.0,46.0478,46.1064,46.0478,46.0674,27228.0
2024-11-13 10:20:00,47.21,47.34,47.19,47.34,23643.0,46.0771,46.204,46.0576,46.204,23643.0
2024-11-13 10:25:00,47.34,47.34,47.25,47.3,31684.0,46.204,46.204,46.1162,46.165,31684.0
2024-11-13 10:30:00,47.3,47.39,47.3,47.38,55969.0,46.165,46.2528,46.165,46.243,55969.0
2024-11-13 10:35:00,47.37,47.44,47.36,47.39,42992.0,46.2333,46.3016,46.2235,46.2528,42992.0
2024-11-13 10:40:00,47.39,47.39,47.32,47.34,58998.0,46.2528,46.2528,46.1845,46.204,58998.0
2024-11-13 10:45:00,47.34,47.52,47.33,47.51,68484.0,46.204,46.3797,46.1942,46.3699,68484.0
2024-11-13 10:50:00,47.5,47.51,47.43,47.47,31233.0,46.3602,46.3699,46.2918,46.3309,31233.0
2024-11-13 10:55:00,47.48,47.49,47.34,47.38,25128.0,46.3406,46.3504,46.204,46.243,25128.0
2024-11-13 11:00:00,47.38,47.43,47.34,47.43,23081.0,46.243,46.2918,46.204,46.2918,23081.0
2024-11-13 11:05:00,47.42,47.46,47.38,47.45,33017.0,46.2821,46.3211,46.243,46.3114,33017.0
2024-11-13 11:10:00,47.45,47.46,47.41,47.44,26037.0,46.3114,46.3211,46.2723,46.3016,26037.0
2024-11-13 11:15:00,47.44,47.46,47.39,47.45,26175.0,46.3016,46.3211,46.2528,46.3114,26175.0
2024-11-13 11:20:00,47.45,47.49,47.44,47.47,40852.0,46.3114,46.3504,46.3016,46.3309,40852.0
2024-11-13 11:25:00,47.47,47.53,47.44,47.51,60052.0,46.3309,46.3894,46.3016,46.3699,60052.0
2024-11-13 11:30:00,47.51,47.55,47.49,47.54,41588.0,46.3699,46.409,46.3504,46.3992,41588.0
2024-11-13 11:35:00,47.55,47.57,47.51,47.53,35255.0,46.409,46.4285,46.3699,46.3894,35255.0
2024-11-13 11:40:00,47.53,47.56,47.51,47.52,48881.0,46.3894,46.4187,46.3699,46.3797,48881.0
2024-11-13 11:45:00,47.52,47.54,47.41,47.41,28336.0,46.3797,46.3992,46.2723,46.2723,28336.0
2024-11-13 11:50:00,47.41,47.42,47.38,47.41,29474.0,46.2723,46.2821,46.243,46.2723,29474.0
2024-11-13 11:55:00,47.41,47.48,47.4,47.48,57161.0,46.2723,46.3406,46.2626,46.3406,57161.0
2024-11-13 12:00:00,47.47,47.5,47.41,47.41,25459.0,46.3309,46.3602,46.2723,46.2723,25459.0
2024-11-13 12:05:00,47.41,47.45,47.4,47.41,25717.0,46.2723,46.3114,46.2626,46.2723,25717.0
2024-11-13 12:10:00,47.42,47.47,47.42,47.46,19717.0,46.2821,46.3309,46.2821,46.3211,19717.0
2024-11-13 12:15:00,47.45,47.47,47.41,47.43,25760.0,46.3114,46.3309,46.2723,46.2918,25760.0
2024-11-13 12:20:00,47.43,47.43,47.33,47.34,30420.0,46.2918,46.2918,46.1942,46.204,30420.0
2024-11-13 12:25:00,47.34,47.38,47.3,47.34,51855.0,46.204,46.243,46.165,46.204,51855.0
2024-11-13 12:30:00,47.34,47.35,47.28,47.29,19230.0,46.204,46.2138,46.1454,46.1552,19230.0
2024-11-13 12:35:00,47.29,47.31,47.25,47.26,29128.0,46.1552,46.1747,46.1162,46.1259,29128.0
2024-11-13 12:40:00,47.26,47.28,47.21,47.23,14277.0,46.1259,46.1454,46.0771,46.0966,14277.0
2024-11-13 12:45:00,47.23,47.25,47.2,47.22,25121.0,46.0966,46.1162,46.0674,46.0869,25121.0
2024-11-13 12:50:00,47.23,47.25,47.18,47.2,34541.0,46.0966,46.1162,46.0478,46.0674,34541.0
2024-11-13 12:55:00,47.2,47.22,47.14,47.16,46496.0,46.0674,46.0869,46.0088,46.0283,46496.0
2024-11-13 13:00:00,47.16,47.17,47.06,47.07,24795.0,46.0283,46.0381,45.9307,45.9405,24795.0
2024-11-13 13:05:00,47.07,47.07,46.98,46.98,29561.0,45.9405,45.9405,45.8526,45.8526,29561.0
2024-11-13 13:10:00,46.99,47.01,46.93,46.94,32592.0,45.8624,45.8819,45.8038,45.8136,32592.0
2024-11-13 13:15:00,46.94,46.95,46.9,46.92,18043.0,45.8136,45.8234,45.7746,45.7941,18043.0
2024-11-13 13:20:00,46.92,46.93,46.89,46.9,28645.0,45.7941,45.8038,45.7648,45.7746,28645.0
2024-11-13 13:25:00,46.91,46.92,46.88,46.9,13536.0,45.7843,45.7941,45.755,45.7746,13536.0
2024-11-13 13:30:00,46.9,46.93,46.88,46.9,24674.0,45.7746,45.8038,45.755,45.7746,24674.0
2024-11-13 13:35:00,46.9,46.9,46.8,46.8,69904.0,45.7746,45.7746,45.677,45.677,69904.0
2024-11-13 13:40:00,46.8,46.85,46.79,46.82,30095.0,45.677,45.7258,45.6672,45.6965,30095.0
2024-11-13 13:45:00,46.83,46.86,46.82,46.85,24026.0,45.7062,45.7355,45.6965,45.7258,24026.0
2024-11-13 13:50:00,46.85,46.88,46.82,46.82,17545.0,45.7258,45.755,45.6965,45.6965,17545.0
2024-11-13 13:55:00,46.83,46.83,46.73,46.73,25505.0,45.7062,45.7062,45.6086,45.6086,25505.0
2024-11-13 14:00:00,46.73,46.81,46.72,46.81,39011.0,45.6086,45.6867,45.5989,45.6867,39011.0
2024-11-13 14:05:00,46.8,46.84,46.8,46.82,19738.0,45.677,45.716,45.677,45.6965,19738.0
2024-11-13 14:10:00,46.82,46.84,46.81,46.81,16376.0,45.6965,45.716,45.6867,45.6867,16376.0
2024-11-13 14:15:00,46.82,46.83,46.74,46.75,30521.0,45.6965,45.7062,45.6184,45.6282,30521.0
2024-11-13 14:20:00,46.75,46.78,46.7,46.74,42923.0,45.6282,45.6574,45.5794,45.6184,42923.0
2024-11-13 14:25:00,46.73,46.76,46.69,46.72,25608.0,45.6086,45.6379,45.5696,45.5989,25608.0
2024-11-13 14:30:00,46.72,46.72,46.67,46.68,30979.0,45.5989,45.5989,45.5501,45.5598,30979.0
2024-11-13 14:35:00,46.69,46.7,46.63,46.68,29520.0,45.5696,45.5794,45.511,45.5598,29520.0
2024-11-13 14:40:00,46.68,46.68,46.6,46.63,16036.0,45.5598,45.5598,45.4818,45.511,16036.0
2024-11-13 14:45:00,46.63,46.69,46.62,46.64,17636.0,45.511,45.5696,45.5013,45.5208,17636.0
2024-11-13 14:50:00,46.65,46.66,46.63,46.65,52058.0,45.5306,45.5403,45.511,45.5306,52058.0
2024-11-13 14:55:00,46.65,46.66,46.59,46.6,31188.0,45.5306,45.5403,45.472,45.4818,31188.0
2024-11-13 15:00:00,46.6,46.61,46.54,46.58,29428.0,45.4818,45.4915,45.4232,45.4622,29428.0
2024-11-13 15:05:00,46.58,46.61,46.56,46.6,15860.0,45.4622,45.4915,45.4427,45.4818,15860.0
2024-11-13 15:10:00,46.6,46.68,46.6,46.64,33882.0,45.4818,45.5598,45.4818,45.5208,33882.0
2024-11-13 15:15:00,46.65,46.72,46.64,46.71,39156.0,45.5306,45.5989,45.5208,45.5891,39156.0
2024-11-13 15:20:00,46.71,46.77,46.71,46.73,35000.0,45.5891,45.6477,45.5891,45.6086,35000.0
2024-11-13 15:25:00,46.73,46.77,46.71,46.76,35340.0,45.6086,45.6477,45.5891,45.6379,35340.0
2024-11-13 15:30:00,46.76,46.8,46.73,46.78,50033.0,45.6379,45.677,45.6086,45.6574,50033.0
2024-11-13 15:35:00,46.78,46.83,46.77,46.82,37216.0,45.6574,45.7062,45.6477,45.6965,37216.0
2024-11-13 15:40:00,46.83,46.84,46.74,46.75,68456.0,45.7062,45.716,45.6184,45.6282,68456.0
2024-11-13 15:45:00,46.75,46.77,46.69,46.7,89426.0,45.6282,45.6477,45.5696,45.5794,89426.0
2024-11-13 15:50:00,46.7,46.72,46.61,46.64,176206.0,45.5794,45.5989,45.4915,45.5208,176206.0
2024-11-13 15:55:00,46.64,46.65,46.49,46.51,601490.0,45.5208,45.5306,45.3744,45.3939,601490.0
2024-11-14 09:30:00,46.55,46.69,46.3,46.51,81208.0,45.433,45.5696,45.189,45.3939,81208.0
2024-11-14 09:35:00,46.51,46.53,46.05,46.08,71295.0,45.3939,45.4134,44.945,44.9742,71295.0
2024-11-14 09:40:00,46.09,46.33,45.98,46.31,119618.0,44.984,45.2182,44.8766,45.1987,119618.0
2024-11-14 09:45:00,46.31,46.46,46.28,46.42,22479.0,45.1987,45.3451,45.1694,45.3061,22479.0
2024-11-14 09:50:00,46.44,46.5,46.41,46.47,51607.0,45.3256,45.3842,45.2963,45.3549,51607.0
2024-11-14 09:55:00,46.48,46.48,46.35,46.38,14257.0,45.3646,45.3646,45.2378,45.267,14257.0
2024-11-14 10:00:00,46.4,46.46,46.3,46.42,19219.0,45.2866,45.3451,45.189,45.3061,19219.0
2024-11-14 10:05:00,46.42,46.45,46.35,46.35,9723.0,45.3061,45.3354,45.2378,45.2378,9723.0
2024-11-14 10:10:00,46.34,46.35,46.21,46.23,21955.0,45.228,45.2378,45.1011,45.1206,21955.0
2024-11-14 10:15:00,46.24,46.38,46.24,46.35,27519.0,45.1304,45.267,45.1304,45.2378,27519.0
2024-11-14 10:20:00,46.35,46.39,46.32,46.37,20441.0,45.2378,45.2768,45.2085,45.2573,20441.0
2024-11-14 10:25:00,46.38,46.52,46.38,46.51,42088.0,45.267,45.4037,45.267,45.3939,42088.0
2024-11-14 10:30:00,46.51,46.55,46.48,46.54,15869.0,45.3939,45.433,45.3646,45.4232,15869.0
2024-11-14 10:35:00,46.54,46.61,46.54,46.6,25941.0,45.4232,45.4915,45.4232,45.4818,25941.0
2024-11-14 10:40:00,46.6,46.6,46.52,46.53,9553.0,45.4818,45.4818,45.4037,45.4134,9553.0
2024-11-14 10:45:00,46.53,46.54,46.43,46.44,15543.0,45.4134,45.4232,45.3158,45.3256,15543.0
2024-11-14 10:50:00,46.43,46.48,46.42,46.48,9910.0,45.3158,45.3646,45.3061,45.3646,9910.0
2024-11-14 10:55:00,46.48,46.55,46.44,46.46,17850.0,45.3646,45.433,45.3256,45.3451,17850.0
2024-11-14 11:00:00,46.45,46.47,46.32,46.35,37514.0,45.3354,45.3549,45.2085,45.2378,37514.0
2024-11-14 11:05:00,46.36,46.41,46.35,46.4,35230.0,45.2475,45.2963,45.2378,45.2866,35230.0
2024-11-14 11:10:00,46.4,46.47,46.38,46.46,9002.0,45.2866,45.3549,45.267,45.3451,9002.0
2024-11-14 11:15:00,46.45,46.48,46.4,46.43,19868.0,45.3354,45.3646,45.2866,45.3158,19868.0
2024-11-14 11:20:00,46.44,46.46,46.33,46.36,48003.0,45.3256,45.3451,45.2182,45.2475,48003.0
2024-11-14 11:25:00,46.36,46.38,46.33,46.36,18138.0,45.2475,45.267,45.2182,45.2475,18138.0
2024-11-14 11:30:00,46.36,46.41,46.34,46.39,12999.0,45.2475,45.2963,45.228,45.2768,12999.0
2024-11-14 11:35:00,46.39,46.42,46.34,46.34,49964.0,45.2768,45.3061,45.228,45.228,49964.0
2024-11-14 11:40:00,46.34,46.36,46.32,46.32,26967.0,45.228,45.2475,45.2085,45.2085,26967.0
2024-11-14 11:45:00,46.31,46.31,46.25,46.26,21628.0,45.1987,45.1987,45.1402,45.1499,21628.0
2024-11-14 11:50:00,46.26,46.3,46.22,46.22,20181.0,45.1499,45.189,45.1109,45.1109,20181.0
2024-11-14 11:55:00,46.22,46.28,46.22,46.25,30029.0,45.1109,45.1694,45.1109,45.1402,30029.0
2024-11-14 12:00:00,46.24,46.25,46.2,46.2,20085.0,45.1304,45.1402,45.0914,45.0914,20085.0
2024-11-14 12:05:00,46.2,46.22,46.09,46.11,41564.0,45.0914,45.1109,44.984,45.0035,41564.0
2024-11-14 12:10:00,46.11,46.14,46.09,46.1,20695.0,45.0035,45.0328,44.984,44.9938,20695.0
2024-11-14 12:15:00,46.09,46.11,46.06,46.1,16500.0,44.984,45.0035,44.9547,44.9938,16500.0
2024-11-14 12:20:00,46.1,46.13,46.06,46.12,22980.0,44.9938,45.023,44.9547,45.0133,22980.0
2024-11-14 12:25:00,46.12,46.19,46.11,46.19,26853.0,45.0133,45.0816,45.0035,45.0816,26853.0
2024-11-14 12:30:00,46.19,46.19,46.03,46.12,43555.0,45.0816,45.0816,44.9254,45.0133,43555.0
2024-11-14 12:35:00,46.12,46.22,46.11,46.21,32162.0,45.0133,45.1109,45.0035,45.1011,32162.0
2024-11-14 12:40:00,46.21,46.24,46.2,46.23,17094.0,45.1011,45.1304,45.0914,45.1206,17094.0
2024-11-14 12:45:00,46.23,46.23,46.1,46.14,21263.0,45.1206,45.1206,44.9938,45.0328,21263.0
2024-11-14 12:50:00,46.13,46.21,46.12,46.2,31244.0,45.023,45.1011,45.0133,45.0914,31244.0
2024-11-14 12:55:00,46.2,46.21,46.13,46.16,22043.0,45.0914,45.1011,45.023,45.0523,22043.0
2024-11-14 13:00:00,46.16,46.23,46.15,46.22,19784.0,45.0523,45.1206,45.0426,45.1109,19784.0
2024-11-14 13:05:00,46.22,46.22,46.16,46.16,16337.0,45.1109,45.1109,45.0523,45.0523,16337.0
2024-11-14 13:10:00,46.16,46.2,46.14,46.15,26726.0,45.0523,45.0914,45.0328,45.0426,26726.0
2024-11-14 13:15:00,46.15,46.16,46.13,46.15,10120.0,45.0426,45.0523,45.023,45.0426,10120.0
2024-11-14 13:20:00,46.16,46.18,46.15,46.16,14676.0,45.0523,45.0718,45.0426,45.0523,14676.0
2024-11-14 13:25:00,46.17,46.18,46.14,46.14,15199.0,45.0621,45.0718,45.0328,45.0328,15199.0
2024-11-14 13:30:00,46.13,46.16,46.12,46.14,21559.0,45.023,45.0523,45.0133,45.0328,21559.0
2024-11-14 13:35:00,46.14,46.16,46.1,46.11,18283.0,45.0328,45.0523,44.9938,45.0035,18283.0
2024-11-14 13:40:00,46.1,46.11,46.08,46.1,17430.0,44.9938,45.0035,44.9742,44.9938,17430.0
2024-11-14 13:45:00,46.1,46.12,46.09,46.09,19966.0,44.9938,45.0133,44.984,44.984,19966.0
2024-11-14 13:50:00,46.1,46.15,46.09,46.15,19076.0,44.9938,45.0426,44.984,45.0426,19076.0
2024-11-14 13:55:00,46.14,46.18,46.1,46.18,31389.0,45.0328,45.0718,44.9938,45.0718,31389.0
2024-11-14 14:00:00,46.18,46.29,46.17,46.29,42574.0,45.0718,45.1792,45.0621,45.1792,42574.0
2024-11-14 14:05:00,46.29,46.31,46.24,46.28,57835.0,45.1792,45.1987,45.1304,45.1694,57835.0
2024-11-14 14:10:00,46.29,46.3,46.28,46.29,16311.0,45.1792,45.189,45.1694,45.1792,16311.0
2024-11-14 14:15:00,46.3,46.3,46.26,46.28,21278.0,45.189,45.189,45.1499,45.1694,21278.0
2024-11-14 14:20:00,46.29,46.35,46.28,46.34,29285.0,45.1792,45.2378,45.1694,45.228,29285.0
2024-11-14 14:25:00,46.35,46.37,46.33,46.37,22817.0,45.2378,45.2573,45.2182,45.2573,22817.0
2024-11-14 14:30:00,46.37,46.38,46.34,46.37,17058.0,45.2573,45.267,45.228,45.2573,17058.0
2024-11-14 14:35:00,46.37,46.44,46.36,46.44,41556.0,45.2573,45.3256,45.2475,45.3256,41556.0
2024-11-14 14:40:00,46.44,46.46,46.41,46.44,19190.0,45.3256,45.3451,45.2963,45.3256,19190.0
2024-11-14 14:45:00,46.43,46.44,46.41,46.43,23901.0,45.3158,45.3256,45.2963,45.3158,23901.0
2024-11-14 14:50:00,46.43,46.48,46.42,46.48,18355.0,45.3158,45.3646,45.3061,45.3646,18355.0
2024-11-14 14:55:00,46.48,46.49,46.45,46.46,20356.0,45.3646,45.3744,45.3354,45.3451,20356.0
2024-11-14 15:00:00,46.45,46.45,46.25,46.26,60252.0,45.3354,45.3354,45.1402,45.1499,60252.0
2024-11-14 15:05:00,46.27,46.3,46.18,46.23,53143.0,45.1597,45.189,45.0718,45.1206,53143.0
2024-11-14 15:10:00,46.23,46.25,46.19,46.23,31791.0,45.1206,45.1402,45.0816,45.1206,31791.0
2024-11-14 15:15:00,46.23,46.33,46.22,46.32,81782.0,45.1206,45.2182,45.1109,45.2085,81782.0
2024-11-14 15:20:00,46.32,46.38,46.3,46.38,69433.0,45.2085,45.267,45.189,45.267,69433.0
2024-11-14 15:25:00,46.38,46.38,46.33,46.36,31061.0,45.267,45.267,45.2182,45.2475,31061.0
2024-11-14 15:30:00,46.37,46.39,46.33,46.35,73055.0,45.2573,45.2768,45.2182,45.2378,73055.0
2024-11-14 15:35:00,46.36,46.38,46.31,46.34,42656.0,45.2475,45.267,45.1987,45.228,42656.0
2024-11-14 15:40:00,46.34,46.36,46.31,46.33,63821.0,45.228,45.2475,45.1987,45.2182,63821.0
2024-11-14 15:45:00,46.33,46.34,46.26,46.29,116864.0,45.2182,45.228,45.1499,45.1792,116864.0
2024-11-14 15:50:00,46.29,46.31,46.18,46.2,166471.0,45.1792,45.1987,45.0718,45.0914,166471.0
2024-11-14 15:55:00,46.2,46.31,46.17,46.25,404963.0,45.0914,45.1987,45.0621,45.1402,404963.0
2024-11-15 09:30:00,46.24,46.68,46.24,46.57,359485.0,45.1304,45.5598,45.1304,45.4525,359485.0
2024-11-15 09:35:00,46.58,46.79,46.58,46.79,48047.0,45.4622,45.6672,45.4622,45.6672,48047.0
2024-11-15 09:40:00,46.79,46.87,46.72,46.85,74194.0,45.6672,45.7453,45.5989,45.7258,74194.0
2024-11-15 09:45:00,46.81,46.95,46.81,46.88,57667.0,45.6867,45.8234,45.6867,45.755,57667.0
2024-11-15 09:50:00,46.89,46.92,46.81,46.89,98478.0,45.7648,45.7941,45.6867,45.7648,98478.0
2024-11-15 09:55:00,46.9,46.91,46.64,46.67,335775.0,45.7746,45.7843,45.5208,45.5501,335775.0
2024-11-15 10:00:00,46.64,46.64,46.39,46.41,62032.0,45.5208,45.5208,45.2768,45.2963,62032.0
2024-11-15 10:05:00,46.43,46.52,46.34,46.36,25791.0,45.3158,45.4037,45.228,45.2475,25791.0
2024-11-15 10:10:00,46.36,46.51,46.35,46.49,38125.0,45.2475,45.3939,45.2378,45.3744,38125.0
2024-11-15 10:15:00,46.47,46.53,46.45,46.51,30916.0,45.3549,45.4134,45.3354,45.3939,30916.0
2024-11-15 10:20:00,46.5,46.5,46.38,46.39,46724.0,45.3842,45.3842,45.267,45.2768,46724.0
2024-11-15 10:25:00,46.37,46.44,46.33,46.41,39221.0,45.2573,45.3256,45.2182,45.2963,39221.0
2024-11-15 10:30:00,46.41,46.43,46.35,46.4,23738.0,45.2963,45.3158,45.2378,45.2866,23738.0
2024-11-15 10:35:00,46.41,46.43,46.31,46.36,38544.0,45.2963,45.3158,45.1987,45.2475,38544.0
2024-11-15 10:40:00,46.35,46.38,46.27,46.34,104381.0,45.2378,45.267,45.1597,45.228,104381.0
2024-11-15 10:45:00,46.34,46.39,46.29,46.33,25394.0,45.228,45.2768,45.1792,45.2182,25394.0
2024-11-15 10:50:00,46.33,46.4,46.27,46.31,38839.0,45.2182,45.2866,45.1597,45.1987,38839.0
2024-11-15 10:55:00,46.34,46.34,46.23,46.31,23053.0,45.228,45.228,45.1206,45.1987,23053.0
2024-11-15 11:00:00,46.3,46.36,46.28,46.29,19408.0,45.189,45.2475,45.1694,45.1792,19408.0
2024-11-15 11:05:00,46.29,46.4,46.27,46.35,60067.0,45.1792,45.2866,45.1597,45.2378,60067.0
2024-11-15 11:10:00,46.34,46.49,46.33,46.41,58903.0,45.228,45.3744,45.2182,45.2963,58903.0
2024-11-15 11:15:00,46.4,46.52,46.4,46.51,20294.0,45.2866,45.4037,45.2866,45.3939,20294.0
2024-11-15 11:20:00,46.52,46.54,46.41,46.48,20353.0,45.4037,45.4232,45.2963,45.3646,20353.0
2024-11-15 11:25:00,46.48,46.52,46.44,46.52,21295.0,45.3646,45.4037,45.3256,45.4037,21295.0
2024-11-15 11:30:00,46.51,46.51,46.38,46.39,24087.0,45.3939,45.3939,45.267,45.2768,24087.0
2024-11-15 11:35:00,46.38,46.38,46.32,46.34,14158.0,45.267,45.267,45.2085,45.228,14158.0
2024-11-15 11:40:00,46.34,46.36,46.28,46.3,12333.0,45.228,45.2475,45.1694,45.189,12333.0
2024-11-15 11:45:00,46.33,46.45,46.31,46.42,30855.0,45.2182,45.3354,45.1987,45.3061,30855.0
2024-11-15 11:50:00,46.43,46.46,46.39,46.46,50616.0,45.3158,45.3451,45.2768,45.3451,50616.0
2024-11-15 11:55:00,46.46,46.53,46.45,46.49,39615.0,45.3451,45.4134,45.3354,45.3744,39615.0
2024-11-15 12:00:00,46.5,46.5,46.39,46.4,43870.0,45.3842,45.3842,45.2768,45.2866,43870.0
2024-11-15 12:05:00,46.39,46.44,46.37,46.39,17753.0,45.2768,45.3256,45.2573,45.2768,17753.0
2024-11-15 12:10:00,46.39,46.41,46.32,46.36,22250.0,45.2768,45.2963,45.2085,45.2475,22250.0
2024-11-15 12:15:00,46.36,46.37,46.31,46.34,19337.0,45.2475,45.2573,45.1987,45.228,19337.0
2024-11-15 12:20:00,46.34,46.37,46.31,46.35,14316.0,45.228,45.2573,45.1987,45.2378,14316.0
2024-11-15 12:25:00,46.36,46.37,46.29,46.3,30235.0,45.2475,45.2573,45.1792,45.189,30235.0
2024-11-15 12:30:00,46.3,46.32,46.25,46.32,16930.0,45.189,45.2085,45.1402,45.2085,16930.0
2024-11-15 12:35:00,46.32,46.36,46.27,46.34,15734.0,45.2085,45.2475,45.1597,45.228,15734.0
2024-11-15 12:40:00,46.34,46.37,46.31,46.36,24805.0,45.228,45.2573,45.1987,45.2475,24805.0
2024-11-15 12:45:00,46.35,46.39,46.32,46.34,13696.0,45.2378,45.2768,45.2085,45.228,13696.0
2024-11-15 12:50:00,46.34,46.39,46.33,46.35,14932.0,45.228,45.2768,45.2182,45.2378,14932.0
2024-11-15 12:55:00,46.35,46.38,46.35,46.37,9752.0,45.2378,45.267,45.2378,45.2573,9752.0
2024-11-15 13:00:00,46.36,46.4,46.29,46.31,36341.0,45.2475,45.2866,45.1792,45.1987,36341.0
2024-11-15 13:05:00,46.3,46.39,46.3,46.38,28488.0,45.189,45.2768,45.189,45.267,28488.0
2024-11-15 13:10:00,46.38,46.39,46.36,46.37,11709.0,45.267,45.2768,45.2475,45.2573,11709.0
2024-11-15 13:15:00,46.38,46.41,46.34,46.37,30240.0,45.267,45.2963,45.228,45.2573,30240.0
2024-11-15 13:20:00,46.37,46.42,46.33,46.34,18342.0,45.2573,45.3061,45.2182,45.228,18342.0
2024-11-15 13:25:00,46.33,46.35,46.31,46.32,21225.0,45.2182,45.2378,45.1987,45.2085,21225.0
2024-11-15 13:30:00,46.31,46.32,46.25,46.29,12620.0,45.1987,45.2085,45.1402,45.1792,12620.0
2024-11-15 13:35:00,46.29,46.31,46.28,46.3,12509.0,45.1792,45.1987,45.1694,45.189,12509.0
2024-11-15 13:40:00,46.29,46.29,46.2,46.22,22742.0,45.1792,45.1792,45.0914,45.1109,22742.0
2024-11-15 13:45:00,46.23,46.26,46.21,46.22,19046.0,45.1206,45.1499,45.1011,45.1109,19046.0
2024-11-15 13:50:00,46.22,46.26,46.2,46.22,16449.0,45.1109,45.1499,45.0914,45.1109,16449.0
2024-11-15 13:55:00,46.22,46.25,46.17,46.24,22072.0,45.1109,45.1402,45.0621,45.1304,22072.0
2024-11-15 14:00:00,46.23,46.28,46.19,46.21,17759.0,45.1206,45.1694,45.0816,45.1011,17759.0
2024-11-15 14:05:00,46.21,46.25,46.17,46.23,23189.0,45.1011,45.1402,45.0621,45.1206,23189.0
2024-11-15 14:10:00,46.23,46.33,46.22,46.31,20524.0,45.1206,45.2182,45.1109,45.1987,20524.0
2024-11-15 14:15:00,46.32,46.39,46.31,46.37,24326.0,45.2085,45.2768,45.1987,45.2573,24326.0
2024-11-15 14:20:00,46.37,46.4,46.36,46.39,21747.0,45.2573,45.2866,45.2475,45.2768,21747.0
2024-11-15 14:25:00,46.39,46.41,46.36,46.37,27282.0,45.2768,45.2963,45.2475,45.2573,27282.0
2024-11-15 14:30:00,46.37,46.38,46.34,46.35,9756.0,45.2573,45.267,45.228,45.2378,9756.0
2024-11-15 14:35:00,46.35,46.36,46.33,46.33,21240.0,45.2378,45.2475,45.2182,45.2182,21240.0
2024-11-15 14:40:00,46.34,46.46,46.33,46.46,31105.0,45.228,45.3451,45.2182,45.3451,31105.0
2024-11-15 14:45:00,46.46,46.51,46.44,46.45,66214.0,45.3451,45.3939,45.3256,45.3354,66214.0
2024-11-15 14:50:00,46.46,46.49,46.37,46.38,41724.0,45.3451,45.3744,45.2573,45.267,41724.0
2024-11-15 14:55:00,46.38,46.43,46.37,46.37,32427.0,45.267,45.3158,45.2573,45.2573,32427.0
2024-11-15 15:00:00,46.37,46.43,46.37,46.41,14497.0,45.2573,45.3158,45.2573,45.2963,14497.0
2024-11-15 15:05:00,46.42,46.45,46.39,46.4,32568.0,45.3061,45.3354,45.2768,45.2866,32568.0
2024-11-15 15:10:00,46.4,46.45,46.4,46.44,32485.0,45.2866,45.3354,45.2866,45.3256,32485.0
2024-11-15 15:15:00,46.44,46.5,46.42,46.48,24828.0,45.3256,45.3842,45.3061,45.3646,24828.0
2024-11-15 15:20:00,46.48,46.55,46.47,46.52,47968.0,45.3646,45.433,45.3549,45.4037,47968.0
2024-11-15 15:25:00,46.52,46.53,46.4,46.41,36112.0,45.4037,45.4134,45.2866,45.2963,36112.0
2024-11-15 15:30:00,46.41,46.44,46.38,46.43,32322.0,45.2963,45.3256,45.267,45.3158,32322.0
2024-11-15 15:35:00,46.43,46.49,46.42,46.47,29450.0,45.3158,45.3744,45.3061,45.3549,29450.0
2024-11-15 15:40:00,46.48,46.5,46.44,46.45,56803.0,45.3646,45.3842,45.3256,45.3354,56803.0
2024-11-15 15:45:00,46.46,46.5,46.45,46.45,48991.0,45.3451,45.3842,45.3354,45.3354,48991.0
2024-11-15 15:50:00,46.46,46.59,46.44,46.59,98299.0,45.3451,45.472,45.3256,45.472,98299.0
2024-11-15 15:55:00,46.59,46.6,46.51,46.54,336673.0,45.472,45.4818,45.3939,45.4232,336673.0
2024-11-18 09:30:00,46.4,46.58,46.35,46.57,73012.0,45.2866,45.4622,45.2378,45.4525,73012.0
2024-11-18 09:35:00,46.57,46.75,46.56,46.73,30440.0,45.4525,45.6282,45.4427,45.6086,30440.0
2024-11-18 09:40:00,46.71,46.9,46.66,46.8,42937.0,45.5891,45.7746,45.5403,45.677,42937.0
2024-11-18 09:45:00,46.79,46.84,46.74,46.82,29533.0,45.6672,45.716,45.6184,45.6965,29533.0
2024-11-18 09:50:00,46.82,46.82,46.71,46.76,36592.0,45.6965,45.6965,45.5891,45.6379,36592.0
2024-11-18 09:55:00,46.76,46.77,46.62,46.69,55341.0,45.6379,45.6477,45.5013,45.5696,55341.0
2024-11-18 10:00:00,46.69,46.8,46.63,46.78,75665.0,45.5696,45.677,45.511,45.6574,75665.0
2024-11-18 10:05:00,46.79,46.79,46.71,46.77,34751.0,45.6672,45.6672,45.5891,45.6477,34751.0
2024-11-18 10:10:00,46.77,46.79,46.71,46.71,26215.0,45.6477,45.6672,45.5891,45.5891,26215.0
2024-11-18 10:15:00,46.71,46.75,46.63,46.66,19426.0,45.5891,45.6282,45.511,45.5403,19426.0
2024-11-18 10:20:00,46.66,46.67,46.6,46.64,26018.0,45.5403,45.5501,45.4818,45.5208,26018.0
2024-11-18 10:25:00,46.65,46.75,46.65,46.73,19362.0,45.5306,45.6282,45.5306,45.6086,19362.0
2024-11-18 10:30:00,46.73,46.75,46.66,46.66,15527.0,45.6086,45.6282,45.5403,45.5403,15527.0
2024-11-18 10:35:00,46.66,46.71,46.63,46.7,28218.0,45.5403,45.5891,45.511,45.5794,28218.0
2024-11-18 10:40:00,46.68,46.81,46.68,46.8,21703.0,45.5598,45.6867,45.5598,45.677,21703.0
2024-11-18 10:45:00,46.8,46.83,46.76,46.82,20097.0,45.677,45.7062,45.6379,45.6965,20097.0
2024-11-18 10:50:00,46.81,46.86,46.81,46.85,11127.0,45.6867,45.7355,45.6867,45.7258,11127.0
2024-11-18 10:55:00,46.86,46.86,46.82,46.85,28748.0,45.7355,45.7355,45.6965,45.7258,28748.0
2024-11-18 11:00:00,46.84,46.92,46.84,46.87,26150.0,45.716,45.7941,45.716,45.7453,26150.0
2024-11-18 11:05:00,46.89,46.89,46.84,46.86,15064.0,45.7648,45.7648,45.716,45.7355,15064.0
2024-11-18 11:10:00,46.87,46.88,46.82,46.83,28360.0,45.7453,45.755,45.6965,45.7062,28360.0
2024-11-18 11:15:00,46.83,46.88,46.81,46.87,17772.0,45.7062,45.755,45.6867,45.7453,17772.0
2024-11-18 11:20:00,46.87,46.91,46.84,46.9,60367.0,45.7453,45.7843,45.716,45.7746,60367.0
2024-11-18 11:25:00,46.89,46.91,46.84,46.84,38301.0,45.7648,45.7843,45.716,45.716,38301.0
2024-11-18 11:30:00,46.85,46.94,46.85,46.93,32063.0,45.7258,45.8136,45.7258,45.8038,32063.0
2024-11-18 11:35:00,46.93,47.0,46.88,46.98,40990.0,45.8038,45.8722,45.755,45.8526,40990.0
2024-11-18 11:40:00,46.98,47.0,46.96,46.98,20362.0,45.8526,45.8722,45.8331,45.8526,20362.0
2024-11-18 11:45:00,46.98,46.98,46.92,46.94,32192.0,45.8526,45.8526,45.7941,45.8136,32192.0
2024-11-18 11:50:00,46.95,46.95,46.89,46.91,33463.0,45.8234,45.8234,45.7648,45.7843,33463.0
2024-11-18 11:55:00,46.91,46.91,46.85,46.87,35849.0,45.7843,45.7843,45.7258,45.7453,35849.0
2024-11-18 12:00:00,46.87,46.9,46.85,46.88,24024.0,45.7453,45.7746,45.7258,45.755,24024.0
2024-11-18 12:05:00,46.88,46.88,46.81,46.84,19580.0,45.755,45.755,45.6867,45.716,19580.0
2024-11-18 12:10:00,46.84,46.86,46.81,46.82,45341.0,45.716,45.7355,45.6867,45.6965,45341.0
2024-11-18 12:15:00,46.83,46.84,46.81,46.83,25283.0,45.7062,45.716,45.6867,45.7062,25283.0
2024-11-18 12:20:00,46.83,46.87,46.83,46.84,9194.0,45.7062,45.7453,45.7062,45.716,9194.0
2024-11-18 12:25:00,46.84,46.87,46.84,46.85,10270.0,45.716,45.7453,45.716,45.7258,10270.0
2024-11-18 12:30:00,46.84,46.86,46.82,46.86,10408.0,45.716,45.7355,45.6965,45.7355,10408.0
2024-11-18 12:35:00,46.85,46.95,46.84,46.94,17401.0,45.7258,45.8234,45.716,45.8136,17401.0
2024-11-18 12:40:00,46.95,46.99,46.94,46.97,10603.0,45.8234,45.8624,45.8136,45.8429,10603.0
2024-11-18 12:45:00,46.96,46.98,46.95,46.96,19155.0,45.8331,45.8526,45.8234,45.8331,19155.0
2024-11-18 12:50:00,46.96,46.99,46.95,46.97,16401.0,45.8331,45.8624,45.8234,45.8429,16401.0
2024-11-18 12:55:00,46.98,47.03,46.96,46.99,32037.0,45.8526,45.9014,45.8331,45.8624,32037.0
2024-11-18 13:00:00,46.99,47.01,46.92,46.93,22039.0,45.8624,45.8819,45.7941,45.8038,22039.0
2024-11-18 13:05:00,46.93,46.96,46.87,46.89,27833.0,45.8038,45.8331,45.7453,45.7648,27833.0
2024-11-18 13:10:00,46.89,46.9,46.86,46.9,29501.0,45.7648,45.7746,45.7355,45.7746,29501.0
2024-11-18 13:15:00,46.9,46.95,46.89,46.93,57563.0,45.7746,45.8234,45.7648,45.8038,57563.0
2024-11-18 13:20:00,46.93,46.93,46.88,46.9,64706.0,45.8038,45.8038,45.755,45.7746,64706.0
2024-11-18 13:25:00,46.9,46.9,46.83,46.85,20925.0,45.7746,45.7746,45.7062,45.7258,20925.0
2024-11-18 13:30:00,46.84,46.91,46.84,46.88,23770.0,45.716,45.7843,45.716,45.755,23770.0
2024-11-18 13:35:00,46.88,46.88,46.82,46.85,26693.0,45.755,45.755,45.6965,45.7258,26693.0
2024-11-18 13:40:00,46.84,46.86,46.81,46.83,47210.0,45.716,45.7355,45.6867,45.7062,47210.0
2024-11-18 13:45:00,46.82,46.86,46.82,46.86,26218.0,45.6965,45.7355,45.6965,45.7355,26218.0
2024-11-18 13:50:00,46.86,46.86,46.82,46.83,9055.0,45.7355,45.7355,45.6965,45.7062,9055.0
2024-11-18 13:55:00,46.83,46.89,46.82,46.88,25741.0,45.7062,45.7648,45.6965,45.755,25741.0
2024-11-18 14:00:00,46.88,46.91,46.87,46.9,16649.0,45.755,45.7843,45.7453,45.7746,16649.0
2024-11-18 14:05:00,46.9,46.92,46.89,46.89,22986.0,45.7746,45.7941,45.7648,45.7648,22986.0
2024-11-18 14:10:00,46.89,46.89,46.84,46.84,12533.0,45.7648,45.7648,45.716,45.716,12533.0
2024-11-18 14:15:00,46.84,46.85,46.82,46.84,11528.0,45.716,45.7258,45.6965,45.716,11528.0
2024-11-18 14:20:00,46.83,46.83,46.7,46.71,119388.0,45.7062,45.7062,45.5794,45.5891,119388.0
2024-11-18 14:25:00,46.7,46.76,46.69,46.74,27215.0,45.5794,45.6379,45.5696,45.6184,27215.0
2024-11-18 14:30:00,46.74,46.77,46.72,46.76,58494.0,45.6184,45.6477,45.5989,45.6379,58494.0
2024-11-18 14:35:00,46.76,46.79,46.75,46.79,24990.0,45.6379,45.6672,45.6282,45.6672,24990.0
2024-11-18 14:40:00,46.79,46.84,46.78,46.83,8494.0,45.6672,45.716,45.6574,45.7062,8494.0
2024-11-18 14:45:00,46.83,46.85,46.81,46.83,22726.0,45.7062,45.7258,45.6867,45.7062,22726.0
2024-11-18 14:50:00,46.84,46.84,46.81,46.83,16064.0,45.716,45.716,45.6867,45.7062,16064.0
2024-11-18 14:55:00,46.84,46.86,46.82,46.84,20056.0,45.716,45.7355,45.6965,45.716,20056.0
2024-11-18 15:00:00,46.84,46.86,46.82,46.85,23564.0,45.716,45.7355,45.6965,45.7258,23564.0
2024-11-18 15:05:00,46.86,46.93,46.84,46.92,19308.0,45.7355,45.8038,45.716,45.7941,19308.0
2024-11-18 15:10:00,46.93,46.95,46.92,46.94,23213.0,45.8038,45.8234,45.7941,45.8136,23213.0
2024-11-18 15:15:00,46.94,46.94,46.89,46.91,26870.0,45.8136,45.8136,45.7648,45.7843,26870.0
2024-11-18 15:20:00,46.92,46.95,46.91,46.95,27208.0,45.7941,45.8234,45.7843,45.8234,27208.0
2024-11-18 15:25:00,46.95,46.96,46.91,46.94,41271.0,45.8234,45.8331,45.7843,45.8136,41271.0
2024-11-18 15:30:00,46.94,46.96,46.93,46.94,51325.0,45.8136,45.8331,45.8038,45.8136,51325.0
2024-11-18 15:35:00,46.94,46.96,46.92,46.95,25014.0,45.8136,45.8331,45.7941,45.8234,25014.0
2024-11-18 15:40:00,46.95,46.96,46.91,46.93,45302.0,45.8234,45.8331,45.7843,45.8038,45302.0
2024-11-18 15:45:00,46.93,46.95,46.86,46.89,90912.0,45.8038,45.8234,45.7355,45.7648,90912.0
2024-11-18 15:50:00,46.88,46.89,46.85,46.87,94606.0,45.755,45.7648,45.7258,45.7453,94606.0
2024-11-18 15:55:00,46.87,46.88,46.77,46.8,359915.0,45.7453,45.755,45.6477,45.677,359915.0
2024-11-19 09:30:00,46.09,46.31,46.04,46.31,59441.0,44.984,45.1987,44.9352,45.1987,59441.0
2024-11-19 09:35:00,46.29,46.31,46.18,46.25,17819.0,45.1792,45.1987,45.0718,45.1402,17819.0
2024-11-19 09:40:00,46.23,46.34,46.17,46.32,15697.0,45.1206,45.228,45.0621,45.2085,15697.0
2024-11-19 09:45:00,46.32,46.35,46.13,46.2,38227.0,45.2085,45.2378,45.023,45.0914,38227.0
2024-11-19 09:50:00,46.2,46.26,46.13,46.25,84294.0,45.0914,45.1499,45.023,45.1402,84294.0
2024-11-19 09:55:00,46.24,46.31,46.24,46.28,20939.0,45.1304,45.1987,45.1304,45.1694,20939.0
2024-11-19 10:00:00,46.28,46.35,46.25,46.27,305709.0,45.1694,45.2378,45.1402,45.1597,305709.0
2024-11-19 10:05:00,46.27,46.32,46.24,46.3,18274.0,45.1597,45.2085,45.1304,45.189,18274.0
2024-11-19 10:10:00,46.3,46.46,46.3,46.44,57239.0,45.189,45.3451,45.189,45.3256,57239.0
2024-11-19 10:15:00,46.43,46.49,46.38,46.46,82658.0,45.3158,45.3744,45.267,45.3451,82658.0
2024-11-19 10:20:00,46.45,46.48,46.42,46.45,41401.0,45.3354,45.3646,45.3061,45.3354,41401.0
2024-11-19 10:25:00,46.44,46.53,46.42,46.53,24694.0,45.3256,45.4134,45.3061,45.4134,24694.0
2024-11-19 10:30:00,46.53,46.63,46.52,46.6,28526.0,45.4134,45.511,45.4037,45.4818,28526.0
2024-11-19 10:35:00,46.59,46.66,46.59,46.65,23956.0,45.472,45.5403,45.472,45.5306,23956.0
2024-11-19 10:40:00,46.65,46.7,46.65,46.7,31282.0,45.5306,45.5794,45.5306,45.5794,31282.0
2024-11-19 10:45:00,46.69,46.72,46.62,46.7,278220.0,45.5696,45.5989,45.5013,45.5794,278220.0
2024-11-19 10:50:00,46.7,46.7,46.62,46.65,45570.0,45.5794,45.5794,45.5013,45.5306,45570.0
2024-11-19 10:55:00,46.65,46.66,46.61,46.61,70447.0,45.5306,45.5403,45.4915,45.4915,70447.0
2024-11-19 11:00:00,46.59,46.61,46.53,46.54,28741.0,45.472,45.4915,45.4134,45.4232,28741.0
2024-11-19 11:05:00,46.54,46.64,46.52,46.63,25168.0,45.4232,45.5208,45.4037,45.511,25168.0
2024-11-19 11:10:00,46.62,46.63,46.52,46.52,22939.0,45.5013,45.511,45.4037,45.4037,22939.0
2024-11-19 11:15:00,46.54,46.63,46.53,46.62,27910.0,45.4232,45.511,45.4134,45.5013,27910.0
2024-11-19 11:20:00,46.62,46.7,46.61,46.7,25093.0,45.5013,45.5794,45.4915,45.5794,25093.0
2024-11-19 11:25:00,46.7,46.77,46.69,46.7,26821.0,45.5794,45.6477,45.5696,45.5794,26821.0
2024-11-19 11:30:00,46.7,46.73,46.67,46.73,26841.0,45.5794,45.6086,45.5501,45.6086,26841.0
2024-11-19 11:35:00,46.73,46.74,46.67,46.7,36351.0,45.6086,45.6184,45.5501,45.5794,36351.0
2024-11-19 11:40:00,46.7,46.72,46.67,46.7,18518.0,45.5794,45.5989,45.5501,45.5794,18518.0
2024-11-19 11:45:00,46.71,46.71,46.68,46.71,23939.0,45.5891,45.5891,45.5598,45.5891,23939.0
2024-11-19 11:50:00,46.7,46.74,46.66,46.73,31464.0,45.5794,45.6184,45.5403,45.6086,31464.0
2024-11-19 11:55:00,46.73,46.79,46.73,46.76,34168.0,45.6086,45.6672,45.6086,45.6379,34168.0
2024-11-19 12:00:00,46.75,46.75,46.69,46.72,30632.0,45.6282,45.6282,45.5696,45.5989,30632.0
2024-11-19 12:05:00,46.71,46.77,46.7,46.75,69074.0,45.5891,45.6477,45.5794,45.6282,69074.0
2024-11-19 12:10:00,46.76,46.77,46.72,46.75,22486.0,45.6379,45.6477,45.5989,45.6282,22486.0
2024-11-19 12:15:00,46.75,46.77,46.72,46.75,26055.0,45.6282,45.6477,45.5989,45.6282,26055.0
2024-11-19 12:20:00,46.75,46.77,46.72,46.75,33691.0,45.6282,45.6477,45.5989,45.6282,33691.0
2024-11-19 12:25:00,46.75,46.78,46.73,46.74,33907.0,45.6282,45.6574,45.6086,45.6184,33907.0
2024-11-19 12:30:00,46.73,46.79,46.72,46.78,25514.0,45.6086,45.6672,45.5989,45.6574,25514.0
2024-11-19 12:35:00,46.78,46.82,46.76,46.82,15304.0,45.6574,45.6965,45.6379,45.6965,15304.0
2024-11-19 12:40:00,46.82,46.82,46.76,46.77,13254.0,45.6965,45.6965,45.6379,45.6477,13254.0
2024-11-19 12:45:00,46.77,46.78,46.74,46.74,18065.0,45.6477,45.6574,45.6184,45.6184,18065.0
2024-11-19 12:50:00,46.74,46.76,46.72,46.74,17863.0,45.6184,45.6379,45.5989,45.6184,17863.0
2024-11-19 12:55:00,46.73,46.75,46.73,46.73,14000.0,45.6086,45.6282,45.6086,45.6086,14000.0
2024-11-19 13:00:00,46.73,46.74,46.69,46.69,123386.0,45.6086,45.6184,45.5696,45.5696,123386.0
2024-11-19 13:05:00,46.7,46.7,46.65,46.69,21574.0,45.5794,45.5794,45.5306,45.5696,21574.0
2024-11-19 13:10:00,46.69,46.71,46.69,46.71,28071.0,45.5696,45.5891,45.5696,45.5891,28071.0
2024-11-19 13:15:00,46.72,46.78,46.71,46.75,23519.0,45.5989,45.6574,45.5891,45.6282,23519.0
2024-11-19 13:20:00,46.75,46.76,46.71,46.73,40783.0,45.6282,45.6379,45.5891,45.6086,40783.0
2024-11-19 13:25:00,46.73,46.74,46.71,46.73,19139.0,45.6086,45.6184,45.5891,45.6086,19139.0
2024-11-19 13:30:00,46.73,46.74,46.65,46.67,75318.0,45.6086,45.6184,45.5306,45.5501,75318.0
2024-11-19 13:35:00,46.66,46.75,46.65,46.75,41488.0,45.5403,45.6282,45.5306,45.6282,41488.0
2024-11-19 13:40:00,46.75,46.75,46.72,46.73,32106.0,45.6282,45.6282,45.5989,45.6086,32106.0
2024-11-19 13:45:00,46.74,46.8,46.73,46.78,52849.0,45.6184,45.677,45.6086,45.6574,52849.0
2024-11-19 13:50:00,46.78,46.82,46.77,46.81,44200.0,45.6574,45.6965,45.6477,45.6867,44200.0
2024-11-19 13:55:00,46.8,46.82,46.78,46.79,36902.0,45.677,45.6965,45.6574,45.6672,36902.0
2024-11-19 14:00:00,46.79,46.79,46.71,46.75,41429.0,45.6672,45.6672,45.5891,45.6282,41429.0
2024-11-19 14:05:00,46.74,46.78,46.73,46.78,25425.0,45.6184,45.6574,45.6086,45.6574,25425.0
2024-11-19 14:10:00,46.78,46.78,46.76,46.78,17432.0,45.6574,45.6574,45.6379,45.6574,17432.0
2024-11-19 14:15:00,46.78,46.78,46.73,46.73,31568.0,45.6574,45.6574,45.6086,45.6086,31568.0
2024-11-19 14:20:00,46.74,46.75,46.73,46.74,15128.0,45.6184,45.6282,45.6086,45.6184,15128.0
2024-11-19 14:25:00,46.74,46.74,46.7,46.72,33163.0,45.6184,45.6184,45.5794,45.5989,33163.0
2024-11-19 14:30:00,46.72,46.73,46.64,46.64,109483.0,45.5989,45.6086,45.5208,45.5208,109483.0
2024-11-19 14:35:00,46.65,46.66,46.61,46.66,23401.0,45.5306,45.5403,45.4915,45.5403,23401.0
2024-11-19 14:40:00,46.66,46.66,46.59,46.6,12448.0,45.5403,45.5403,45.472,45.4818,12448.0
2024-11-19 14:45:00,46.61,46.64,46.58,46.59,78799.0,45.4915,45.5208,45.4622,45.472,78799.0
2024-11-19 14:50:00,46.58,46.61,46.57,46.61,30010.0,45.4622,45.4915,45.4525,45.4915,30010.0
2024-11-19 14:55:00,46.61,46.61,46.57,46.58,16152.0,45.4915,45.4915,45.4525,45.4622,16152.0
2024-11-19 15:00:00,46.58,46.58,46.52,46.53,30439.0,45.4622,45.4622,45.4037,45.4134,30439.0
2024-11-19 15:05:00,46.53,46.58,46.5,46.58,43395.0,45.4134,45.4622,45.3842,45.4622,43395.0
2024-11-19 15:10:00,46.58,46.64,46.56,46.61,147505.0,45.4622,45.5208,45.4427,45.4915,147505.0
2024-11-19 15:15:00,46.61,46.66,46.6,46.65,28680.0,45.4915,45.5403,45.4818,45.5306,28680.0
2024-11-19 15:20:00,46.65,46.65,46.62,46.65,29382.0,45.5306,45.5306,45.5013,45.5306,29382.0
2024-11-19 15:25:00,46.65,46.68,46.62,46.67,54464.0,45.5306,45.5598,45.5013,45.5501,54464.0
2024-11-19 15:30:00,46.68,46.68,46.59,46.61,60396.0,45.5598,45.5598,45.472,45.4915,60396.0
2024-11-19 15:35:00,46.62,46.68,46.62,46.68,310629.0,45.5013,45.5598,45.5013,45.5598,310629.0
2024-11-19 15:40:00,46.68,46.7,46.63,46.69,43178.0,45.5598,45.5794,45.511,45.5696,43178.0
2024-11-19 15:45:00,46.69,46.7,46.63,46.68,81954.0,45.5696,45.5794,45.511,45.5598,81954.0
2024-11-19 15:50:00,46.69,46.7,46.61,46.66,142748.0,45.5696,45.5794,45.4915,45.5403,142748.0
2024-11-19 15:55:00,46.66,46.7,46.62,46.62,619663.0,45.5403,45.5794,45.5013,45.5013,619663.0
2024-11-20 09:30:00,46.74,47.17,46.69,46.89,89088.0,45.6184,46.0381,45.5696,45.7648,89088.0
2024-11-20 09:35:00,46.88,46.88,46.51,46.52,40755.0,45.755,45.755,45.3939,45.4037,40755.0
2024-11-20 09:40:00,46.51,46.75,46.51,46.69,21077.0,45.3939,45.6282,45.3939,45.5696,21077.0
2024-11-20 09:45:00,46.66,46.69,46.55,46.55,20690.0,45.5403,45.5696,45.433,45.433,20690.0
2024-11-20 09:50:00,46.54,46.61,46.5,46.53,29694.0,45.4232,45.4915,45.3842,45.4134,29694.0
2024-11-20 09:55:00,46.54,46.59,46.49,46.52,48435.0,45.4232,45.472,45.3744,45.4037,48435.0
2024-11-20 10:00:00,46.52,46.54,46.46,46.53,75777.0,45.4037,45.4232,45.3451,45.4134,75777.0
2024-11-20 10:05:00,46.53,46.53,46.4,46.4,35440.0,45.4134,45.4134,45.2866,45.2866,35440.0
2024-11-20 10:10:00,46.41,46.49,46.36,46.44,45204.0,45.2963,45.3744,45.2475,45.3256,45204.0
2024-11-20 10:15:00,46.42,46.5,46.33,46.5,36150.0,45.3061,45.3842,45.2182,45.3842,36150.0
2024-11-20 10:20:00,46.49,46.56,46.41,46.55,22569.0,45.3744,45.4427,45.2963,45.433,22569.0
2024-11-20 10:25:00,46.54,46.56,46.47,46.51,20744.0,45.4232,45.4427,45.3549,45.3939,20744.0
2024-11-20 10:30:00,46.51,46.58,46.48,46.52,110739.0,45.3939,45.4622,45.3646,45.4037,110739.0
2024-11-20 10:35:00,46.51,46.55,46.47,46.54,85898.0,45.3939,45.433,45.3549,45.4232,85898.0
2024-11-20 10:40:00,46.55,46.6,46.52,46.59,42351.0,45.433,45.4818,45.4037,45.472,42351.0
2024-11-20 10:45:00,46.57,46.58,46.53,46.55,18439.0,45.4525,45.4622,45.4134,45.433,18439.0
2024-11-20 10:50:00,46.55,46.57,46.51,46.55,23002.0,45.433,45.4525,45.3939,45.433,23002.0
2024-11-20 10:55:00,46.55,46.57,46.53,46.55,22779.0,45.433,45.4525,45.4134,45.433,22779.0
2024-11-20 11:00:00,46.56,46.59,46.5,46.52,25711.0,45.4427,45.472,45.3842,45.4037,25711.0
2024-11-20 11:05:00,46.52,46.52,46.39,46.46,27164.0,45.4037,45.4037,45.2768,45.3451,27164.0
2024-11-20 11:10:00,46.46,46.49,46.38,46.45,310131.0,45.3451,45.3744,45.267,45.3354,310131.0
2024-11-20 11:15:00,46.46,46.47,46.4,46.47,43949.0,45.3451,45.3549,45.2866,45.3549,43949.0
2024-11-20 11:20:00,46.47,46.48,46.39,46.4,27368.0,45.3549,45.3646,45.2768,45.2866,27368.0
2024-11-20 11:25:00,46.4,46.42,46.36,46.38,32345.0,45.2866,45.3061,45.2475,45.267,32345.0
2024-11-20 11:30:00,46.38,46.42,46.38,46.41,108361.0,45.267,45.3061,45.267,45.2963,108361.0
2024-11-20 11:35:00,46.4,46.46,46.38,46.46,34601.0,45.2866,45.3451,45.267,45.3451,34601.0
2024-11-20 11:40:00,46.45,46.49,46.44,46.49,14829.0,45.3354,45.3744,45.3256,45.3744,14829.0
2024-11-20 11:45:00,46.49,46.49,46.45,46.48,19399.0,45.3744,45.3744,45.3354,45.3646,19399.0
2024-11-20 11:50:00,46.49,46.54,46.49,46.54,18878.0,45.3744,45.4232,45.3744,45.4232,18878.0
2024-11-20 11:55:00,46.53,46.53,46.45,46.47,24853.0,45.4134,45.4134,45.3354,45.3549,24853.0
2024-11-20 12:00:00,46.46,46.48,46.39,46.44,198780.0,45.3451,45.3646,45.2768,45.3256,198780.0
2024-11-20 12:05:00,46.43,46.46,46.4,46.43,271437.0,45.3158,45.3451,45.2866,45.3158,271437.0
2024-11-20 12:10:00,46.43,46.44,46.34,46.37,113199.0,45.3158,45.3256,45.228,45.2573,113199.0
2024-11-20 12:15:00,46.38,46.39,46.25,46.26,125067.0,45.267,45.2768,45.1402,45.1499,125067.0
2024-11-20 12:20:00,46.24,46.28,46.23,46.25,303596.0,45.1304,45.1694,45.1206,45.1402,303596.0
2024-11-20 12:25:00,46.26,46.29,46.22,46.26,22920.0,45.1499,45.1792,45.1109,45.1499,22920.0
2024-11-20 12:30:00,46.26,46.27,46.21,46.26,41827.0,45.1499,45.1597,45.1011,45.1499,41827.0
2024-11-20 12:35:00,46.26,46.33,46.25,46.31,24224.0,45.1499,45.2182,45.1402,45.1987,24224.0
2024-11-20 12:40:00,46.32,46.36,46.31,46.31,15561.0,45.2085,45.2475,45.1987,45.1987,15561.0
2024-11-20 12:45:00,46.32,46.34,46.28,46.33,531120.0,45.2085,45.228,45.1694,45.2182,531120.0
2024-11-20 12:50:00,46.34,46.39,46.29,46.29,17913.0,45.228,45.2768,45.1792,45.1792,17913.0
2024-11-20 12:55:00,46.3,46.31,46.27,46.3,13560.0,45.189,45.1987,45.1597,45.189,13560.0
2024-11-20 13:00:00,46.3,46.34,46.28,46.3,10669.0,45.189,45.228,45.1694,45.189,10669.0
2024-11-20 13:05:00,46.3,46.3,46.25,46.25,13497.0,45.189,45.189,45.1402,45.1402,13497.0
2024-11-20 13:10:00,46.26,46.3,46.25,46.3,11020.0,45.1499,45.189,45.1402,45.189,11020.0
2024-11-20 13:15:00,46.3,46.36,46.3,46.31,20759.0,45.189,45.2475,45.189,45.1987,20759.0
2024-11-20 13:20:00,46.3,46.35,46.25,46.34,53937.0,45.189,45.2378,45.1402,45.228,53937.0
2024-11-20 13:25:00,46.34,46.35,46.31,46.32,17177.0,45.228,45.2378,45.1987,45.2085,17177.0
2024-11-20 13:30:00,46.32,46.32,46.28,46.28,31473.0,45.2085,45.2085,45.1694,45.1694,31473.0
2024-11-20 13:35:00,46.29,46.3,46.2,46.21,30928.0,45.1792,45.189,45.0914,45.1011,30928.0
2024-11-20 13:40:00,46.2,46.24,46.19,46.23,29652.0,45.0914,45.1304,45.0816,45.1206,29652.0
2024-11-20 13:45:00,46.23,46.24,46.2,46.23,50432.0,45.1206,45.1304,45.0914,45.1206,50432.0
2024-11-20 13:50:00,46.24,46.25,46.22,46.23,22985.0,45.1304,45.1402,45.1109,45.1206,22985.0
2024-11-20 13:55:00,46.24,46.26,46.23,46.23,17384.0,45.1304,45.1499,45.1206,45.1206,17384.0
2024-11-20 14:00:00,46.23,46.25,46.19,46.2,72104.0,45.1206,45.1402,45.0816,45.0914,72104.0
2024-11-20 14:05:00,46.2,46.2,46.12,46.16,105411.0,45.0914,45.0914,45.0133,45.0523,105411.0
2024-11-20 14:10:00,46.16,46.19,46.13,46.16,293167.0,45.0523,45.0816,45.023,45.0523,293167.0
2024-11-20 14:15:00,46.16,46.2,46.15,46.18,33193.0,45.0523,45.0914,45.0426,45.0718,33193.0
2024-11-20 14:20:00,46.18,46.19,46.16,46.18,19103.0,45.0718,45.0816,45.0523,45.0718,19103.0
2024-11-20 14:25:00,46.18,46.24,46.17,46.23,32077.0,45.0718,45.1304,45.0621,45.1206,32077.0
2024-11-20 14:30:00,46.22,46.24,46.21,46.23,16935.0,45.1109,45.1304,45.1011,45.1206,16935.0
2024-11-20 14:35:00,46.23,46.29,46.22,46.23,96065.0,45.1206,45.1792,45.1109,45.1206,96065.0
2024-11-20 14:40:00,46.23,46.24,46.18,46.23,25767.0,45.1206,45.1304,45.0718,45.1206,25767.0
2024-11-20 14:45:00,46.22,46.25,46.22,46.24,24681.0,45.1109,45.1402,45.1109,45.1304,24681.0
2024-11-20 14:50:00,46.25,46.29,46.18,46.21,132546.0,45.1402,45.1792,45.0718,45.1011,132546.0
2024-11-20 14:55:00,46.2,46.21,46.16,46.16,154185.0,45.0914,45.1011,45.0523,45.0523,154185.0
2024-11-20 15:00:00,46.16,46.17,46.11,46.14,495959.0,45.0523,45.0621,45.0035,45.0328,495959.0
2024-11-20 15:05:00,46.15,46.18,46.12,46.17,126559.0,45.0426,45.0718,45.0133,45.0621,126559.0
2024-11-20 15:10:00,46.16,46.19,46.11,46.12,183168.0,45.0523,45.0816,45.0035,45.0133,183168.0
2024-11-20 15:15:00,46.13,46.2,46.12,46.19,64390.0,45.023,45.0914,45.0133,45.0816,64390.0
2024-11-20 15:20:00,46.19,46.21,46.11,46.16,470371.0,45.0816,45.1011,45.0035,45.0523,470371.0
2024-11-20 15:25:00,46.16,46.17,46.09,46.09,148937.0,45.0523,45.0621,44.984,44.984,148937.0
2024-11-20 15:30:00,46.09,46.27,46.09,46.25,91031.0,44.984,45.1597,44.984,45.1402,91031.0
2024-11-20 15:35:00,46.25,46.27,46.19,46.22,107062.0,45.1402,45.1597,45.0816,45.1109,107062.0
2024-11-20 15:40:00,46.22,46.26,46.21,46.21,151933.0,45.1109,45.1499,45.1011,45.1011,151933.0
2024-11-20 15:45:00,46.21,46.25,46.19,46.23,442618.0,45.1011,45.1402,45.0816,45.1206,442618.0
2024-11-20 15:50:00,46.25,46.27,46.14,46.27,227948.0,45.1402,45.1597,45.0328,45.1597,227948.0
2024-11-20 15:55:00,46.26,46.26,46.15,46.19,981241.0,45.1499,45.1499,45.0426,45.0816,981241.0
2024-11-21 09:30:00,46.36,46.48,46.26,46.33,189271.0,45.2475,45.3646,45.1499,45.2182,189271.0
2024-11-21 09:35:00,46.33,46.49,46.31,46.42,62730.0,45.2182,45.3744,45.1987,45.3061,62730.0
2024-11-21 09:40:00,46.43,46.5,46.35,46.48,56936.0,45.3158,45.3842,45.2378,45.3646,56936.0
2024-11-21 09:45:00,46.49,46.53,46.4,46.46,79062.0,45.3744,45.4134,45.2866,45.3451,79062.0
2024-11-21 09:50:00,46.46,46.54,46.39,46.44,43928.0,45.3451,45.4232,45.2768,45.3256,43928.0
2024-11-21 09:55:00,46.43,46.54,46.4,46.53,283748.0,45.3158,45.4232,45.2866,45.4134,283748.0
2024-11-21 10:00:00,46.52,46.55,46.48,46.49,279090.0,45.4037,45.433,45.3646,45.3744,279090.0
2024-11-21 10:05:00,46.51,46.6,46.5,46.56,26247.0,45.3939,45.4818,45.3842,45.4427,26247.0
2024-11-21 10:10:00,46.57,46.65,46.53,46.63,320678.0,45.4525,45.5306,45.4134,45.511,320678.0
2024-11-21 10:15:00,46.63,46.67,46.56,46.63,146250.0,45.511,45.5501,45.4427,45.511,146250.0
2024-11-21 10:20:00,46.66,46.71,46.57,46.61,48427.0,45.5403,45.5891,45.4525,45.4915,48427.0
2024-11-21 10:25:00,46.62,46.65,46.45,46.49,82199.0,45.5013,45.5306,45.3354,45.3744,82199.0
2024-11-21 10:30:00,46.49,46.65,46.47,46.57,28348.0,45.3744,45.5306,45.3549,45.4525,28348.0
2024-11-21 10:35:00,46.58,46.7,46.57,46.66,18180.0,45.4622,45.5794,45.4525,45.5403,18180.0
2024-11-21 10:40:00,46.67,46.8,46.62,46.76,152308.0,45.5501,45.677,45.5013,45.6379,152308.0
2024-11-21 10:45:00,46.74,46.9,46.73,46.88,35775.0,45.6184,45.7746,45.6086,45.755,35775.0
2024-11-21 10:50:00,46.88,46.93,46.83,46.91,25195.0,45.755,45.8038,45.7062,45.7843,25195.0
2024-11-21 10:55:00,46.91,46.98,46.87,46.9,42167.0,45.7843,45.8526,45.7453,45.7746,42167.0
2024-11-21 11:00:00,46.9,46.97,46.88,46.96,46742.0,45.7746,45.8429,45.755,45.8331,46742.0
2024-11-21 11:05:00,46.96,46.99,46.94,46.97,23688.0,45.8331,45.8624,45.8136,45.8429,23688.0
2024-11-21 11:10:00,46.97,47.02,46.94,46.98,60363.0,45.8429,45.8917,45.8136,45.8526,60363.0
2024-11-21 11:15:00,46.98,47.0,46.89,46.91,28552.0,45.8526,45.8722,45.7648,45.7843,28552.0
2024-11-21 11:20:00,46.91,46.96,46.84,46.95,26002.0,45.7843,45.8331,45.716,45.8234,26002.0
2024-11-21 11:25:00,46.96,46.99,46.93,46.96,21079.0,45.8331,45.8624,45.8038,45.8331,21079.0
2024-11-21 11:30:00,46.95,47.09,46.94,47.06,32980.0,45.8234,45.96,45.8136,45.9307,32980.0
2024-11-21 11:35:00,47.05,47.1,47.02,47.08,29993.0,45.921,45.9698,45.8917,45.9502,29993.0
2024-11-21 11:40:00,47.07,47.15,47.05,47.13,60572.0,45.9405,46.0186,45.921,45.999,60572.0
2024-11-21 11:45:00,47.13,47.14,47.01,47.02,19399.0,45.999,46.0088,45.8819,45.8917,19399.0
2024-11-21 11:50:00,47.03,47.07,46.98,47.07,20093.0,45.9014,45.9405,45.8526,45.9405,20093.0
2024-11-21 11:55:00,47.06,47.1,47.04,47.09,31260.0,45.9307,45.9698,45.9112,45.96,31260.0
2024-11-21 12:00:00,47.09,47.09,46.97,46.97,23891.0,45.96,45.96,45.8429,45.8429,23891.0
2024-11-21 12:05:00,46.97,47.0,46.91,46.92,21275.0,45.8429,45.8722,45.7843,45.7941,21275.0
2024-11-21 12:10:00,46.93,46.96,46.87,46.9,10580.0,45.8038,45.8331,45.7453,45.7746,10580.0
2024-11-21 12:15:00,46.9,46.92,46.88,46.9,17286.0,45.7746,45.7941,45.755,45.7746,17286.0
2024-11-21 12:20:00,46.91,46.93,46.87,46.91,19422.0,45.7843,45.8038,45.7453,45.7843,19422.0
2024-11-21 12:25:00,46.91,46.99,46.89,46.98,17242.0,45.7843,45.8624,45.7648,45.8526,17242.0
2024-11-21 12:30:00,46.98,47.03,46.95,46.96,20859.0,45.8526,45.9014,45.8234,45.8331,20859.0
2024-11-21 12:35:00,46.95,46.96,46.92,46.94,23107.0,45.8234,45.8331,45.7941,45.8136,23107.0
2024-11-21 12:40:00,46.94,46.95,46.9,46.93,42326.0,45.8136,45.8234,45.7746,45.8038,42326.0
2024-11-21 12:45:00,46.93,47.02,46.93,47.01,43500.0,45.8038,45.8917,45.8038,45.8819,43500.0
2024-11-21 12:50:00,47.0,47.04,46.99,47.01,19883.0,45.8722,45.9112,45.8624,45.8819,19883.0
2024-11-21 12:55:00,47.0,47.02,46.98,47.01,17329.0,45.8722,45.8917,45.8526,45.8819,17329.0
2024-11-21 13:00:00,47.0,47.08,47.0,47.06,27418.0,45.8722,45.9502,45.8722,45.9307,27418.0
2024-11-21 13:05:00,47.07,47.1,47.05,47.05,23892.0,45.9405,45.9698,45.921,45.921,23892.0
2024-11-21 13:10:00,47.04,47.08,47.04,47.07,33494.0,45.9112,45.9502,45.9112,45.9405,33494.0
2024-11-21 13:15:00,47.07,47.09,47.04,47.08,17759.0,45.9405,45.96,45.9112,45.9502,17759.0
2024-11-21 13:20:00,47.08,47.08,47.03,47.07,22588.0,45.9502,45.9502,45.9014,45.9405,22588.0
2024-11-21 13:25:00,47.08,47.1,47.06,47.07,20717.0,45.9502,45.9698,45.9307,45.9405,20717.0
2024-11-21 13:30:00,47.07,47.12,47.07,47.1,29728.0,45.9405,45.9893,45.9405,45.9698,29728.0
2024-11-21 13:35:00,47.11,47.11,47.07,47.09,19256.0,45.9795,45.9795,45.9405,45.96,19256.0
2024-11-21 13:40:00,47.09,47.09,47.04,47.05,26792.0,45.96,45.96,45.9112,45.921,26792.0
2024-11-21 13:45:00,47.05,47.07,47.01,47.03,21288.0,45.921,45.9405,45.8819,45.9014,21288.0
2024-11-21 13:50:00,47.03,47.06,47.0,47.05,30287.0,45.9014,45.9307,45.8722,45.921,30287.0
2024-11-21 13:55:00,47.05,47.05,47.01,47.05,18475.0,45.921,45.921,45.8819,45.921,18475.0
2024-11-21 14:00:00,47.05,47.08,47.04,47.08,38584.0,45.921,45.9502,45.9112,45.9502,38584.0
2024-11-21 14:05:00,47.08,47.08,46.96,47.01,74558.0,45.9502,45.9502,45.8331,45.8819,74558.0
2024-11-21 14:10:00,47.01,47.02,46.98,47.02,71798.0,45.8819,45.8917,45.8526,45.8917,71798.0
2024-11-21 14:15:00,47.02,47.03,46.94,47.0,164472.0,45.8917,45.9014,45.8136,45.8722,164472.0
2024-11-21 14:20:00,47.01,47.05,47.0,47.04,84643.0,45.8819,45.921,45.8722,45.9112,84643.0
2024-11-21 14:25:00,47.04,47.05,46.99,47.02,78640.0,45.9112,45.921,45.8624,45.8917,78640.0
2024-11-21 14:30:00,47.01,47.01,46.91,46.93,82230.0,45.8819,45.8819,45.7843,45.8038,82230.0
2024-11-21 14:35:00,46.93,46.93,46.87,46.89,54907.0,45.8038,45.8038,45.7453,45.7648,54907.0
2024-11-21 14:40:00,46.89,46.9,46.81,46.83,134400.0,45.7648,45.7746,45.6867,45.7062,134400.0
2024-11-21 14:45:00,46.83,46.94,46.82,46.94,68358.0,45.7062,45.8136,45.6965,45.8136,68358.0
2024-11-21 14:50:00,46.94,46.95,46.89,46.9,62963.0,45.8136,45.8234,45.7648,45.7746,62963.0
2024-11-21 14:55:00,46.9,46.97,46.89,46.96,63957.0,45.7746,45.8429,45.7648,45.8331,63957.0
2024-11-21 15:00:00,46.96,46.99,46.93,46.95,83600.0,45.8331,45.8624,45.8038,45.8234,83600.0
2024-11-21 15:05:00,46.96,46.99,46.95,46.98,55117.0,45.8331,45.8624,45.8234,45.8526,55117.0
2024-11-21 15:10:00,46.98,46.99,46.92,46.93,67886.0,45.8526,45.8624,45.7941,45.8038,67886.0
2024-11-21 15:15:00,46.94,46.98,46.93,46.93,336643.0,45.8136,45.8526,45.8038,45.8038,336643.0
2024-11-21 15:20:00,46.93,46.96,46.92,46.94,65748.0,45.8038,45.8331,45.7941,45.8136,65748.0
2024-11-21 15:25:00,46.94,46.99,46.93,46.96,87576.0,45.8136,45.8624,45.8038,45.8331,87576.0
2024-11-21 15:30:00,46.96,46.97,46.89,46.91,77310.0,45.8331,45.8429,45.7648,45.7843,77310.0
2024-11-21 15:35:00,46.91,46.92,46.8,46.89,278771.0,45.7843,45.7941,45.677,45.7648,278771.0
2024-11-21 15:40:00,46.89,46.91,46.82,46.88,288006.0,45.7648,45.7843,45.6965,45.755,288006.0
2024-11-21 15:45:00,46.88,46.94,46.85,46.91,115879.0,45.755,45.8136,45.7258,45.7843,115879.0
2024-11-21 15:50:00,46.91,46.95,46.88,46.95,297368.0,45.7843,45.8234,45.755,45.8234,297368.0
2024-11-21 15:55:00,46.95,46.95,46.8,46.81,992304.0,45.8234,45.8234,45.677,45.6867,992304.0
2024-11-22 09:30:00,46.9,47.24,46.83,47.12,161553.0,45.7746,46.1064,45.7062,45.9893,161553.0
2024-11-22 09:35:00,47.12,47.12,46.95,47.0,64078.0,45.9893,45.9893,45.8234,45.8722,64078.0
2024-11-22 09:40:00,47.02,47.15,46.99,47.14,100613.0,45.8917,46.0186,45.8624,46.0088,100613.0
2024-11-22 09:45:00,47.15,47.29,47.14,47.23,77690.0,46.0186,46.1552,46.0088,46.0966,77690.0
2024-11-22 09:50:00,47.22,47.33,47.17,47.33,34227.0,46.0869,46.1942,46.0381,46.1942,34227.0
2024-11-22 09:55:00,47.33,47.41,47.28,47.31,49669.0,46.1942,46.2723,46.1454,46.1747,49669.0
2024-11-22 10:00:00,47.31,47.43,47.26,47.4,55725.0,46.1747,46.2918,46.1259,46.2626,55725.0
2024-11-22 10:05:00,47.41,47.41,47.22,47.3,111289.0,46.2723,46.2723,46.0869,46.165,111289.0
2024-11-22 10:10:00,47.3,47.48,47.27,47.44,87835.0,46.165,46.3406,46.1357,46.3016,87835.0
2024-11-22 10:15:00,47.44,47.61,47.41,47.58,95589.0,46.3016,46.4675,46.2723,46.4382,95589.0
2024-11-22 10:20:00,47.58,47.58,47.43,47.46,33690.0,46.4382,46.4382,46.2918,46.3211,33690.0
2024-11-22 10:25:00,47.46,47.47,47.37,47.45,49812.0,46.3211,46.3309,46.2333,46.3114,49812.0
2024-11-22 10:30:00,47.45,47.5,47.42,47.45,35223.0,46.3114,46.3602,46.2821,46.3114,35223.0
2024-11-22 10:35:00,47.45,47.59,47.44,47.58,45994.0,46.3114,46.448,46.3016,46.4382,45994.0
2024-11-22 10:40:00,47.58,47.58,47.5,47.56,43764.0,46.4382,46.4382,46.3602,46.4187,43764.0
2024-11-22 10:45:00,47.56,47.68,47.54,47.63,44442.0,46.4187,46.5358,46.3992,46.487,44442.0
2024-11-22 10:50:00,47.62,47.63,47.54,47.57,35978.0,46.4773,46.487,46.3992,46.4285,35978.0
2024-11-22 10:55:00,47.57,47.66,47.54,47.65,156093.0,46.4285,46.5163,46.3992,46.5066,156093.0
2024-11-22 11:00:00,47.65,47.67,47.57,47.63,52463.0,46.5066,46.5261,46.4285,46.487,52463.0
2024-11-22 11:05:00,47.63,47.67,47.58,47.62,33836.0,46.487,46.5261,46.4382,46.4773,33836.0
2024-11-22 11:10:00,47.62,47.68,47.6,47.66,33980.0,46.4773,46.5358,46.4578,46.5163,33980.0
2024-11-22 11:15:00,47.67,47.69,47.59,47.59,50520.0,46.5261,46.5456,46.448,46.448,50520.0
2024-11-22 11:20:00,47.59,47.63,47.57,47.61,35158.0,46.448,46.487,46.4285,46.4675,35158.0
2024-11-22 11:25:00,47.61,47.63,47.56,47.63,35877.0,46.4675,46.487,46.4187,46.487,35877.0
2024-11-22 11:30:00,47.63,47.66,47.56,47.65,41928.0,46.487,46.5163,46.4187,46.5066,41928.0
2024-11-22 11:35:00,47.65,47.68,47.62,47.65,24638.0,46.5066,46.5358,46.4773,46.5066,24638.0
2024-11-22 11:40:00,47.65,47.68,47.63,47.66,39786.0,46.5066,46.5358,46.487,46.5163,39786.0
2024-11-22 11:45:00,47.65,47.68,47.61,47.63,136819.0,46.5066,46.5358,46.4675,46.487,136819.0
2024-11-22 11:50:00,47.63,47.63,47.56,47.58,20158.0,46.487,46.487,46.4187,46.4382,20158.0
2024-11-22 11:55:00,47.57,47.63,47.57,47.63,44551.0,46.4285,46.487,46.4285,46.487,44551.0
2024-11-22 12:00:00,47.63,47.63,47.56,47.59,25472.0,46.487,46.487,46.4187,46.448,25472.0
2024-11-22 12:05:00,47.59,47.65,47.55,47.56,71024.0,46.448,46.5066,46.409,46.4187,71024.0
2024-11-22 12:10:00,47.57,47.67,47.56,47.65,83580.0,46.4285,46.5261,46.4187,46.5066,83580.0
2024-11-22 12:15:00,47.65,47.65,47.61,47.62,33281.0,46.5066,46.5066,46.4675,46.4773,33281.0
2024-11-22 12:20:00,47.61,47.69,47.61,47.66,32556.0,46.4675,46.5456,46.4675,46.5163,32556.0
2024-11-22 12:25:00,47.66,47.67,47.63,47.63,21948.0,46.5163,46.5261,46.487,46.487,21948.0
2024-11-22 12:30:00,47.64,47.64,47.52,47.55,131537.0,46.4968,46.4968,46.3797,46.409,131537.0
2024-11-22 12:35:00,47.55,47.55,47.51,47.53,40419.0,46.409,46.409,46.3699,46.3894,40419.0
2024-11-22 12:40:00,47.53,47.57,47.5,47.55,32475.0,46.3894,46.4285,46.3602,46.409,32475.0
2024-11-22 12:45:00,47.55,47.56,47.52,47.54,22394.0,46.409,46.4187,46.3797,46.3992,22394.0
2024-11-22 12:50:00,47.54,47.54,47.48,47.5,13184.0,46.3992,46.3992,46.3406,46.3602,13184.0
2024-11-22 12:55:00,47.5,47.5,47.44,47.45,17233.0,46.3602,46.3602,46.3016,46.3114,17233.0
2024-11-22 13:00:00,47.45,47.51,47.44,47.51,24694.0,46.3114,46.3699,46.3016,46.3699,24694.0
2024-11-22 13:05:00,47.51,47.6,47.5,47.6,204951.0,46.3699,46.4578,46.3602,46.4578,204951.0
2024-11-22 13:10:00,47.6,47.69,47.59,47.69,73223.0,46.4578,46.5456,46.448,46.5456,73223.0
2024-11-22 13:15:00,47.69,47.71,47.62,47.62,25563.0,46.5456,46.5651,46.4773,46.4773,25563.0
2024-11-22 13:20:00,47.63,47.69,47.61,47.69,30453.0,46.487,46.5456,46.4675,46.5456,30453.0
2024-11-22 13:25:00,47.68,47.72,47.68,47.69,33107.0,46.5358,46.5749,46.5358,46.5456,33107.0
2024-11-22 13:30:00,47.69,47.71,47.68,47.7,18246.0,46.5456,46.5651,46.5358,46.5554,18246.0
2024-11-22 13:35:00,47.7,47.72,47.68,47.68,19368.0,46.5554,46.5749,46.5358,46.5358,19368.0
2024-11-22 13:40:00,47.66,47.67,47.61,47.64,23188.0,46.5163,46.5261,46.4675,46.4968,23188.0
2024-11-22 13:45:00,47.63,47.68,47.61,47.61,35491.0,46.487,46.5358,46.4675,46.4675,35491.0
2024-11-22 13:50:00,47.61,47.62,47.57,47.6,27789.0,46.4675,46.4773,46.4285,46.4578,27789.0
2024-11-22 13:55:00,47.59,47.61,47.57,47.58,15765.0,46.448,46.4675,46.4285,46.4382,15765.0
2024-11-22 14:00:00,47.58,47.59,47.55,47.57,29817.0,46.4382,46.448,46.409,46.4285,29817.0
2024-11-22 14:05:00,47.57,47.6,47.55,47.59,23304.0,46.4285,46.4578,46.409,46.448,23304.0
2024-11-22 14:10:00,47.59,47.6,47.54,47.54,23240.0,46.448,46.4578,46.3992,46.3992,23240.0
2024-11-22 14:15:00,47.54,47.59,47.47,47.58,107109.0,46.3992,46.448,46.3309,46.4382,107109.0
2024-11-22 14:20:00,47.58,47.68,47.57,47.63,198075.0,46.4382,46.5358,46.4285,46.487,198075.0
2024-11-22 14:25:00,47.64,47.69,47.62,47.66,18944.0,46.4968,46.5456,46.4773,46.5163,18944.0
2024-11-22 14:30:00,47.66,47.69,47.65,47.69,21451.0,46.5163,46.5456,46.5066,46.5456,21451.0
2024-11-22 14:35:00,47.69,47.7,47.66,47.68,27392.0,46.5456,46.5554,46.5163,46.5358,27392.0
2024-11-22 14:40:00,47.67,47.72,47.65,47.71,27469.0,46.5261,46.5749,46.5066,46.5651,27469.0
2024-11-22 14:45:00,47.71,47.76,47.69,47.76,29493.0,46.5651,46.6139,46.5456,46.6139,29493.0
2024-11-22 14:50:00,47.75,47.77,47.7,47.71,79751.0,46.6042,46.6237,46.5554,46.5651,79751.0
2024-11-22 14:55:00,47.72,47.74,47.7,47.71,51262.0,46.5749,46.5944,46.5554,46.5651,51262.0
2024-11-22 15:00:00,47.71,47.71,47.54,47.56,36607.0,46.5651,46.5651,46.3992,46.4187,36607.0
2024-11-22 15:05:00,47.57,47.65,47.56,47.62,308985.0,46.4285,46.5066,46.4187,46.4773,308985.0
2024-11-22 15:10:00,47.62,47.64,47.6,47.62,60851.0,46.4773,46.4968,46.4578,46.4773,60851.0
2024-11-22 15:15:00,47.62,47.69,47.61,47.66,33395.0,46.4773,46.5456,46.4675,46.5163,33395.0
2024-11-22 15:20:00,47.66,47.68,47.65,47.67,29489.0,46.5163,46.5358,46.5066,46.5261,29489.0
2024-11-22 15:25:00,47.67,47.68,47.62,47.66,69375.0,46.5261,46.5358,46.4773,46.5163,69375.0
2024-11-22 15:30:00,47.66,47.74,47.64,47.71,64947.0,46.5163,46.5944,46.4968,46.5651,64947.0
2024-11-22 15:35:00,47.71,47.72,47.69,47.7,43601.0,46.5651,46.5749,46.5456,46.5554,43601.0
2024-11-22 15:40:00,47.71,47.72,47.69,47.72,75229.0,46.5651,46.5749,46.5456,46.5749,75229.0
2024-11-22 15:45:00,47.71,47.77,47.69,47.77,275039.0,46.5651,46.6237,46.5456,46.6237,275039.0
2024-11-22 15:50:00,47.76,47.85,47.75,47.84,231358.0,46.6139,46.7018,46.6042,46.692,231358.0
2024-11-22 15:55:00,47.85,48.06,47.83,47.93,1215377.0,46.7018,46.9067,46.6822,46.7798,1215377.0
2024-11-25 09:30:00,48.36,48.83,48.29,48.8,140391.0,47.1995,47.6582,47.1312,47.629,140391.0
2024-11-25 09:35:00,48.8,49.06,48.74,48.79,68397.0,47.629,47.8827,47.5704,47.6192,68397.0
2024-11-25 09:40:00,48.76,48.93,48.72,48.93,36728.0,47.5899,47.7558,47.5509,47.7558,36728.0
2024-11-25 09:45:00,48.91,48.92,48.77,48.88,28352.0,47.7363,47.7461,47.5997,47.707,28352.0
2024-11-25 09:50:00,48.88,48.96,48.77,48.96,59899.0,47.707,47.7851,47.5997,47.7851,59899.0
2024-11-25 09:55:00,48.97,48.97,48.84,48.91,29864.0,47.7949,47.7949,47.668,47.7363,29864.0
2024-11-25 10:00:00,48.9,48.91,48.73,48.9,36928.0,47.7266,47.7363,47.5606,47.7266,36928.0
2024-11-25 10:05:00,48.89,48.98,48.87,48.96,33149.0,47.7168,47.8046,47.6973,47.7851,33149.0
2024-11-25 10:10:00,48.96,48.96,48.69,48.72,149131.0,47.7851,47.7851,47.5216,47.5509,149131.0
2024-11-25 10:15:00,48.7,48.81,48.66,48.8,40220.0,47.5314,47.6387,47.4923,47.629,40220.0
2024-11-25 10:20:00,48.79,48.85,48.77,48.84,54878.0,47.6192,47.6778,47.5997,47.668,54878.0
2024-11-25 10:25:00,48.83,48.93,48.81,48.93,80235.0,47.6582,47.7558,47.6387,47.7558,80235.0
2024-11-25 10:30:00,48.92,48.92,48.76,48.78,67263.0,47.7461,47.7461,47.5899,47.6094,67263.0
2024-11-25 10:35:00,48.79,48.83,48.71,48.73,35810.0,47.6192,47.6582,47.5411,47.5606,35810.0
2024-11-25 10:40:00,48.73,48.8,48.7,48.72,44085.0,47.5606,47.629,47.5314,47.5509,44085.0
2024-11-25 10:45:00,48.73,48.76,48.7,48.71,26186.0,47.5606,47.5899,47.5314,47.5411,26186.0
2024-11-25 10:50:00,48.72,48.77,48.68,48.69,17170.0,47.5509,47.5997,47.5118,47.5216,17170.0
2024-11-25 10:55:00,48.69,48.71,48.64,48.7,49775.0,47.5216,47.5411,47.4728,47.5314,49775.0
2024-11-25 11:00:00,48.69,48.69,48.63,48.64,17652.0,47.5216,47.5216,47.463,47.4728,17652.0
2024-11-25 11:05:00,48.64,48.7,48.62,48.62,38151.0,47.4728,47.5314,47.4533,47.4533,38151.0
2024-11-25 11:10:00,48.62,48.7,48.62,48.68,32761.0,47.4533,47.5314,47.4533,47.5118,32761.0
2024-11-25 11:15:00,48.69,48.76,48.67,48.68,155450.0,47.5216,47.5899,47.5021,47.5118,155450.0
2024-11-25 11:20:00,48.67,48.68,48.57,48.57,32410.0,47.5021,47.5118,47.4045,47.4045,32410.0
2024-11-25 11:25:00,48.57,48.6,48.39,48.4,32407.0,47.4045,47.4338,47.2288,47.2386,32407.0
2024-11-25 11:30:00,48.4,48.42,48.32,48.33,23107.0,47.2386,47.2581,47.1605,47.1702,23107.0
2024-11-25 11:35:00,48.34,48.34,48.19,48.23,34267.0,47.18,47.18,47.0336,47.0726,34267.0
2024-11-25 11:40:00,48.23,48.32,48.2,48.27,24721.0,47.0726,47.1605,47.0434,47.1117,24721.0
2024-11-25 11:45:00,48.26,48.3,48.13,48.15,41399.0,47.1019,47.141,46.975,46.9946,41399.0
2024-11-25 11:50:00,48.15,48.25,48.15,48.22,33614.0,46.9946,47.0922,46.9946,47.0629,33614.0
2024-11-25 11:55:00,48.21,48.25,48.17,48.18,35146.0,47.0531,47.0922,47.0141,47.0238,35146.0
2024-11-25 12:00:00,48.18,48.24,48.15,48.23,23426.0,47.0238,47.0824,46.9946,47.0726,23426.0
2024-11-25 12:05:00,48.23,48.27,48.2,48.25,42580.0,47.0726,47.1117,47.0434,47.0922,42580.0
2024-11-25 12:10:00,48.25,48.26,48.11,48.16,44537.0,47.0922,47.1019,46.9555,47.0043,44537.0
2024-11-25 12:15:00,48.17,48.19,48.12,48.17,39251.0,47.0141,47.0336,46.9653,47.0141,39251.0
2024-11-25 12:20:00,48.17,48.22,48.1,48.21,67411.0,47.0141,47.0629,46.9458,47.0531,67411.0
2024-11-25 12:25:00,48.21,48.29,48.2,48.22,27737.0,47.0531,47.1312,47.0434,47.0629,27737.0
2024-11-25 12:30:00,48.22,48.25,48.19,48.23,17957.0,47.0629,47.0922,47.0336,47.0726,17957.0
2024-11-25 12:35:00,48.23,48.23,48.13,48.14,13913.0,47.0726,47.0726,46.975,46.9848,13913.0
2024-11-25 12:40:00,48.13,48.16,48.08,48.1,20000.0,46.975,47.0043,46.9262,46.9458,20000.0
2024-11-25 12:45:00,48.09,48.13,48.07,48.1,34694.0,46.936,46.975,46.9165,46.9458,34694.0
2024-11-25 12:50:00,48.1,48.21,48.1,48.19,36104.0,46.9458,47.0531,46.9458,47.0336,36104.0
2024-11-25 12:55:00,48.18,48.19,48.14,48.18,21412.0,47.0238,47.0336,46.9848,47.0238,21412.0
2024-11-25 13:00:00,48.18,48.25,48.17,48.23,24914.0,47.0238,47.0922,47.0141,47.0726,24914.0
2024-11-25 13:05:00,48.24,48.24,48.17,48.17,25892.0,47.0824,47.0824,47.0141,47.0141,25892.0
2024-11-25 13:10:00,48.18,48.23,48.17,48.23,18796.0,47.0238,47.0726,47.0141,47.0726,18796.0
2024-11-25 13:15:00,48.22,48.23,48.2,48.21,20139.0,47.0629,47.0726,47.0434,47.0531,20139.0
2024-11-25 13:20:00,48.21,48.22,48.12,48.19,25524.0,47.0531,47.0629,46.9653,47.0336,25524.0
2024-11-25 13:25:00,48.19,48.22,48.17,48.22,27415.0,47.0336,47.0629,47.0141,47.0629,27415.0
2024-11-25 13:30:00,48.22,48.24,48.17,48.21,48709.0,47.0629,47.0824,47.0141,47.0531,48709.0
2024-11-25 13:35:00,48.2,48.23,48.17,48.2,16694.0,47.0434,47.0726,47.0141,47.0434,16694.0
2024-11-25 13:40:00,48.2,48.21,48.16,48.16,21636.0,47.0434,47.0531,47.0043,47.0043,21636.0
2024-11-25 13:45:00,48.17,48.2,48.15,48.15,42158.0,47.0141,47.0434,46.9946,46.9946,42158.0
2024-11-25 13:50:00,48.16,48.27,48.15,48.25,25622.0,47.0043,47.1117,46.9946,47.0922,25622.0
2024-11-25 13:55:00,48.25,48.28,48.25,48.26,27073.0,47.0922,47.1214,47.0922,47.1019,27073.0
2024-11-25 14:00:00,48.27,48.34,48.26,48.32,55214.0,47.1117,47.18,47.1019,47.1605,55214.0
2024-11-25 14:05:00,48.32,48.35,48.28,48.34,26743.0,47.1605,47.1898,47.1214,47.18,26743.0
2024-11-25 14:10:00,48.34,48.35,48.31,48.34,22422.0,47.18,47.1898,47.1507,47.18,22422.0
2024-11-25 14:15:00,48.34,48.4,48.32,48.4,44358.0,47.18,47.2386,47.1605,47.2386,44358.0
2024-11-25 14:20:00,48.4,48.4,48.32,48.33,22068.0,47.2386,47.2386,47.1605,47.1702,22068.0
2024-11-25 14:25:00,48.33,48.34,48.31,48.34,15594.0,47.1702,47.18,47.1507,47.18,15594.0
2024-11-25 14:30:00,48.33,48.33,48.28,48.32,19589.0,47.1702,47.1702,47.1214,47.1605,19589.0
2024-11-25 14:35:00,48.32,48.35,48.29,48.33,28926.0,47.1605,47.1898,47.1312,47.1702,28926.0
2024-11-25 14:40:00,48.33,48.34,48.31,48.34,21314.0,47.1702,47.18,47.1507,47.18,21314.0
2024-11-25 14:45:00,48.34,48.35,48.31,48.33,15539.0,47.18,47.1898,47.1507,47.1702,15539.0
2024-11-25 14:50:00,48.32,48.33,48.3,48.3,12214.0,47.1605,47.1702,47.141,47.141,12214.0
2024-11-25 14:55:00,48.3,48.31,48.28,48.3,18341.0,47.141,47.1507,47.1214,47.141,18341.0
2024-11-25 15:00:00,48.3,48.31,48.28,48.3,20431.0,47.141,47.1507,47.1214,47.141,20431.0
2024-11-25 15:05:00,48.31,48.47,48.31,48.47,35923.0,47.1507,47.3069,47.1507,47.3069,35923.0
2024-11-25 15:10:00,48.47,48.48,48.42,48.44,16544.0,47.3069,47.3166,47.2581,47.2776,16544.0
2024-11-25 15:15:00,48.44,48.45,48.42,48.42,17875.0,47.2776,47.2874,47.2581,47.2581,17875.0
2024-11-25 15:20:00,48.42,48.46,48.4,48.46,30651.0,47.2581,47.2971,47.2386,47.2971,30651.0
2024-11-25 15:25:00,48.46,48.49,48.45,48.48,37175.0,47.2971,47.3264,47.2874,47.3166,37175.0
2024-11-25 15:30:00,48.48,48.5,48.46,48.48,41366.0,47.3166,47.3362,47.2971,47.3166,41366.0
2024-11-25 15:35:00,48.48,48.49,48.41,48.41,191576.0,47.3166,47.3264,47.2483,47.2483,191576.0
2024-11-25 15:40:00,48.41,48.41,48.24,48.28,98454.0,47.2483,47.2483,47.0824,47.1214,98454.0
2024-11-25 15:45:00,48.28,48.29,48.17,48.17,117136.0,47.1214,47.1312,47.0141,47.0141,117136.0
2024-11-25 15:50:00,48.18,48.24,48.1,48.23,178296.0,47.0238,47.0824,46.9458,47.0726,178296.0
2024-11-25 15:55:00,48.23,48.23,48.07,48.13,463272.0,47.0726,47.0726,46.9165,46.975,463272.0
2024-11-26 09:30:00,48.16,48.25,47.98,48.05,145144.0,47.0043,47.0922,46.8286,46.897,145144.0
2024-11-26 09:35:00,48.04,48.29,47.91,47.91,84001.0,46.8872,47.1312,46.7603,46.7603,84001.0
2024-11-26 09:40:00,47.93,47.95,47.79,47.88,109333.0,46.7798,46.7994,46.6432,46.731,109333.0
2024-11-26 09:45:00,47.88,47.99,47.81,47.88,170343.0,46.731,46.8384,46.6627,46.731,170343.0
2024-11-26 09:50:00,47.9,48.07,47.87,48.06,48150.0,46.7506,46.9165,46.7213,46.9067,48150.0
2024-11-26 09:55:00,48.07,48.1,47.97,48.0,53130.0,46.9165,46.9458,46.8189,46.8482,53130.0
2024-11-26 10:00:00,48.0,48.1,47.92,47.96,71553.0,46.8482,46.9458,46.7701,46.8091,71553.0
2024-11-26 10:05:00,47.95,47.97,47.86,47.93,57747.0,46.7994,46.8189,46.7115,46.7798,57747.0
2024-11-26 10:10:00,47.92,48.08,47.9,48.06,162603.0,46.7701,46.9262,46.7506,46.9067,162603.0
2024-11-26 10:15:00,48.05,48.1,48.02,48.03,33348.0,46.897,46.9458,46.8677,46.8774,33348.0
2024-11-26 10:20:00,48.03,48.13,48.03,48.07,38135.0,46.8774,46.975,46.8774,46.9165,38135.0
2024-11-26 10:25:00,48.07,48.08,48.02,48.08,31607.0,46.9165,46.9262,46.8677,46.9262,31607.0
2024-11-26 10:30:00,48.07,48.07,47.93,47.94,47062.0,46.9165,46.9165,46.7798,46.7896,47062.0
2024-11-26 10:35:00,47.94,48.04,47.92,48.02,16946.0,46.7896,46.8872,46.7701,46.8677,16946.0
2024-11-26 10:40:00,48.02,48.13,48.0,48.1,28386.0,46.8677,46.975,46.8482,46.9458,28386.0
2024-11-26 10:45:00,48.08,48.09,48.02,48.08,21543.0,46.9262,46.936,46.8677,46.9262,21543.0
2024-11-26 10:50:00,48.08,48.17,48.07,48.14,43102.0,46.9262,47.0141,46.9165,46.9848,43102.0
2024-11-26 10:55:00,48.13,48.18,48.12,48.13,19463.0,46.975,47.0238,46.9653,46.975,19463.0
2024-11-26 11:00:00,48.13,48.2,48.11,48.16,13336.0,46.975,47.0434,46.9555,47.0043,13336.0
2024-11-26 11:05:00,48.16,48.16,48.08,48.08,10670.0,47.0043,47.0043,46.9262,46.9262,10670.0
2024-11-26 11:10:00,48.08,48.12,48.02,48.11,19276.0,46.9262,46.9653,46.8677,46.9555,19276.0
2024-11-26 11:15:00,48.11,48.14,48.09,48.14,17132.0,46.9555,46.9848,46.936,46.9848,17132.0
2024-11-26 11:20:00,48.13,48.17,48.11,48.16,14232.0,46.975,47.0141,46.9555,47.0043,14232.0
2024-11-26 11:25:00,48.18,48.2,48.16,48.19,14690.0,47.0238,47.0434,47.0043,47.0336,14690.0
2024-11-26 11:30:00,48.19,48.2,48.14,48.16,39041.0,47.0336,47.0434,46.9848,47.0043,39041.0
2024-11-26 11:35:00,48.17,48.2,48.16,48.17,36715.0,47.0141,47.0434,47.0043,47.0141,36715.0
2024-11-26 11:40:00,48.18,48.19,48.13,48.14,20588.0,47.0238,47.0336,46.975,46.9848,20588.0
2024-11-26 11:45:00,48.14,48.18,48.11,48.13,17645.0,46.9848,47.0238,46.9555,46.975,17645.0
2024-11-26 11:50:00,48.14,48.17,48.12,48.12,43354.0,46.9848,47.0141,46.9653,46.9653,43354.0
2024-11-26 11:55:00,48.12,48.14,48.06,48.07,16520.0,46.9653,46.9848,46.9067,46.9165,16520.0
2024-11-26 12:00:00,48.06,48.07,48.02,48.06,13234.0,46.9067,46.9165,46.8677,46.9067,13234.0
2024-11-26 12:05:00,48.07,48.16,48.05,48.13,37830.0,46.9165,47.0043,46.897,46.975,37830.0
2024-11-26 12:10:00,48.12,48.14,48.09,48.12,28188.0,46.9653,46.9848,46.936,46.9653,28188.0
2024-11-26 12:15:00,48.12,48.19,48.11,48.17,35332.0,46.9653,47.0336,46.9555,47.0141,35332.0
2024-11-26 12:20:00,48.18,48.2,48.14,48.16,19431.0,47.0238,47.0434,46.9848,47.0043,19431.0
2024-11-26 12:25:00,48.14,48.16,48.13,48.15,10125.0,46.9848,47.0043,46.975,46.9946,10125.0
2024-11-26 12:30:00,48.15,48.19,48.14,48.16,17926.0,46.9946,47.0336,46.9848,47.0043,17926.0
2024-11-26 12:35:00,48.16,48.16,48.08,48.09,16744.0,47.0043,47.0043,46.9262,46.936,16744.0
2024-11-26 12:40:00,48.09,48.13,48.09,48.11,11777.0,46.936,46.975,46.936,46.9555,11777.0
2024-11-26 12:45:00,48.11,48.11,48.07,48.09,15106.0,46.9555,46.9555,46.9165,46.936,15106.0
2024-11-26 12:50:00,48.09,48.13,48.08,48.11,18464.0,46.936,46.975,46.9262,46.9555,18464.0
2024-11-26 12:55:00,48.09,48.12,48.08,48.08,26820.0,46.936,46.9653,46.9262,46.9262,26820.0
2024-11-26 13:00:00,48.08,48.1,48.02,48.03,81101.0,46.9262,46.9458,46.8677,46.8774,81101.0
2024-11-26 13:05:00,48.02,48.05,48.0,48.03,13439.0,46.8677,46.897,46.8482,46.8774,13439.0
2024-11-26 13:10:00,48.04,48.05,48.03,48.04,8541.0,46.8872,46.897,46.8774,46.8872,8541.0
2024-11-26 13:15:00,48.03,48.06,48.01,48.05,18920.0,46.8774,46.9067,46.8579,46.897,18920.0
2024-11-26 13:20:00,48.05,48.05,48.01,48.02,21975.0,46.897,46.897,46.8579,46.8677,21975.0
2024-11-26 13:25:00,48.02,48.03,47.97,47.99,17968.0,46.8677,46.8774,46.8189,46.8384,17968.0
2024-11-26 13:30:00,47.99,48.0,47.96,47.98,15239.0,46.8384,46.8482,46.8091,46.8286,15239.0
2024-11-26 13:35:00,47.98,47.99,47.95,47.98,15150.0,46.8286,46.8384,46.7994,46.8286,15150.0
2024-11-26 13:40:00,47.98,48.03,47.97,47.98,35488.0,46.8286,46.8774,46.8189,46.8286,35488.0
2024-11-26 13:45:00,47.98,48.0,47.95,47.98,28813.0,46.8286,46.8482,46.7994,46.8286,28813.0
2024-11-26 13:50:00,47.97,48.01,47.95,47.95,210661.0,46.8189,46.8579,46.7994,46.7994,210661.0
2024-11-26 13:55:00,47.95,47.98,47.94,47.95,18204.0,46.7994,46.8286,46.7896,46.7994,18204.0
2024-11-26 14:00:00,47.95,48.02,47.94,48.0,66398.0,46.7994,46.8677,46.7896,46.8482,66398.0
2024-11-26 14:05:00,48.0,48.0,47.89,47.9,20874.0,46.8482,46.8482,46.7408,46.7506,20874.0
2024-11-26 14:10:00,47.9,47.95,47.89,47.95,23103.0,46.7506,46.7994,46.7408,46.7994,23103.0
2024-11-26 14:15:00,47.95,47.95,47.9,47.93,19913.0,46.7994,46.7994,46.7506,46.7798,19913.0
2024-11-26 14:20:00,47.94,47.95,47.9,47.93,31482.0,46.7896,46.7994,46.7506,46.7798,31482.0
2024-11-26 14:25:00,47.93,47.95,47.92,47.95,32768.0,46.7798,46.7994,46.7701,46.7994,32768.0
2024-11-26 14:30:00,47.95,47.99,47.91,47.97,25944.0,46.7994,46.8384,46.7603,46.8189,25944.0
2024-11-26 14:35:00,47.97,47.97,47.93,47.96,35521.0,46.8189,46.8189,46.7798,46.8091,35521.0
2024-11-26 14:40:00,47.96,47.97,47.94,47.97,24921.0,46.8091,46.8189,46.7896,46.8189,24921.0
2024-11-26 14:45:00,47.97,47.98,47.95,47.97,67543.0,46.8189,46.8286,46.7994,46.8189,67543.0
2024-11-26 14:50:00,47.96,47.97,47.93,47.95,21149.0,46.8091,46.8189,46.7798,46.7994,21149.0
2024-11-26 14:55:00,47.95,47.95,47.91,47.91,25978.0,46.7994,46.7994,46.7603,46.7603,25978.0
2024-11-26 15:00:00,47.91,47.93,47.87,47.9,128775.0,46.7603,46.7798,46.7213,46.7506,128775.0
2024-11-26 15:05:00,47.9,47.93,47.88,47.91,22995.0,46.7506,46.7798,46.731,46.7603,22995.0
2024-11-26 15:10:00,47.91,47.91,47.86,47.9,56419.0,46.7603,46.7603,46.7115,46.7506,56419.0
2024-11-26 15:15:00,47.91,47.91,47.85,47.87,31956.0,46.7603,46.7603,46.7018,46.7213,31956.0
2024-11-26 15:20:00,47.87,47.88,47.83,47.84,140309.0,46.7213,46.731,46.6822,46.692,140309.0
2024-11-26 15:25:00,47.84,47.85,47.76,47.76,53169.0,46.692,46.7018,46.6139,46.6139,53169.0
2024-11-26 15:30:00,47.77,47.79,47.72,47.79,122812.0,46.6237,46.6432,46.5749,46.6432,122812.0
2024-11-26 15:35:00,47.79,47.8,47.77,47.78,30949.0,46.6432,46.653,46.6237,46.6334,30949.0
2024-11-26 15:40:00,47.78,47.8,47.74,47.79,153841.0,46.6334,46.653,46.5944,46.6432,153841.0
2024-11-26 15:45:00,47.79,47.86,47.78,47.82,110997.0,46.6432,46.7115,46.6334,46.6725,110997.0
2024-11-26 15:50:00,47.82,47.84,47.77,47.79,171430.0,46.6725,46.692,46.6237,46.6432,171430.0
2024-11-26 15:55:00,47.79,47.8,47.68,47.7,339465.0,46.6432,46.653,46.5358,46.5554,339465.0
2024-11-27 09:30:00,48.05,48.22,47.82,48.19,158352.0,46.897,47.0629,46.6725,47.0336,158352.0
2024-11-27 09:35:00,48.21,48.21,47.84,47.84,96863.0,47.0531,47.0531,46.692,46.692,96863.0
2024-11-27 09:40:00,47.86,48.04,47.83,48.03,37293.0,46.7115,46.8872,46.6822,46.8774,37293.0
2024-11-27 09:45:00,48.04,48.13,48.03,48.04,61284.0,46.8872,46.975,46.8774,46.8872,61284.0
2024-11-27 09:50:00,48.03,48.07,48.01,48.07,22743.0,46.8774,46.9165,46.8579,46.9165,22743.0
2024-11-27 09:55:00,48.07,48.08,48.01,48.02,31227.0,46.9165,46.9262,46.8579,46.8677,31227.0
2024-11-27 10:00:00,48.02,48.09,48.0,48.09,86467.0,46.8677,46.936,46.8482,46.936,86467.0
2024-11-27 10:05:00,48.09,48.12,48.02,48.09,80779.0,46.936,46.9653,46.8677,46.936,80779.0
2024-11-27 10:10:00,48.08,48.15,48.04,48.14,35411.0,46.9262,46.9946,46.8872,46.9848,35411.0
2024-11-27 10:15:00,48.14,48.27,48.13,48.25,99855.0,46.9848,47.1117,46.975,47.0922,99855.0
2024-11-27 10:20:00,48.25,48.26,48.18,48.18,33210.0,47.0922,47.1019,47.0238,47.0238,33210.0
2024-11-27 10:25:00,48.18,48.26,48.17,48.21,25506.0,47.0238,47.1019,47.0141,47.0531,25506.0
2024-11-27 10:30:00,48.22,48.23,48.14,48.15,20960.0,47.0629,47.0726,46.9848,46.9946,20960.0
2024-11-27 10:35:00,48.15,48.24,48.14,48.23,23530.0,46.9946,47.0824,46.9848,47.0726,23530.0
2024-11-27 10:40:00,48.24,48.31,48.23,48.27,34416.0,47.0824,47.1507,47.0726,47.1117,34416.0
2024-11-27 10:45:00,48.27,48.27,48.2,48.22,16089.0,47.1117,47.1117,47.0434,47.0629,16089.0
2024-11-27 10:50:00,48.23,48.26,48.18,48.25,41849.0,47.0726,47.1019,47.0238,47.0922,41849.0
2024-11-27 10:55:00,48.25,48.25,48.17,48.18,34778.0,47.0922,47.0922,47.0141,47.0238,34778.0
2024-11-27 11:00:00,48.18,48.22,48.15,48.17,45471.0,47.0238,47.0629,46.9946,47.0141,45471.0
2024-11-27 11:05:00,48.17,48.3,48.16,48.26,26137.0,47.0141,47.141,47.0043,47.1019,26137.0
2024-11-27 11:10:00,48.26,48.29,48.18,48.2,17359.0,47.1019,47.1312,47.0238,47.0434,17359.0
2024-11-27 11:15:00,48.21,48.31,48.21,48.3,30535.0,47.0531,47.1507,47.0531,47.141,30535.0
2024-11-27 11:20:00,48.3,48.31,48.25,48.25,30340.0,47.141,47.1507,47.0922,47.0922,30340.0
2024-11-27 11:25:00,48.26,48.26,48.19,48.2,17341.0,47.1019,47.1019,47.0336,47.0434,17341.0
2024-11-27 11:30:00,48.19,48.22,48.13,48.13,21889.0,47.0336,47.0629,46.975,46.975,21889.0
2024-11-27 11:35:00,48.15,48.17,48.13,48.14,22326.0,46.9946,47.0141,46.975,46.9848,22326.0
2024-11-27 11:40:00,48.14,48.15,48.09,48.09,33769.0,46.9848,46.9946,46.936,46.936,33769.0
2024-11-27 11:45:00,48.09,48.09,48.04,48.09,22984.0,46.936,46.936,46.8872,46.936,22984.0
2024-11-27 11:50:00,48.09,48.09,47.96,47.97,33747.0,46.936,46.936,46.8091,46.8189,33747.0
2024-11-27 11:55:00,47.97,47.98,47.91,47.91,81836.0,46.8189,46.8286,46.7603,46.7603,81836.0
2024-11-27 12:00:00,47.91,47.92,47.83,47.84,40295.0,46.7603,46.7701,46.6822,46.692,40295.0
2024-11-27 12:05:00,47.83,47.83,47.74,47.81,75666.0,46.6822,46.6822,46.5944,46.6627,75666.0
2024-11-27 12:10:00,47.81,47.9,47.8,47.89,87287.0,46.6627,46.7506,46.653,46.7408,87287.0
2024-11-27 12:15:00,47.88,47.89,47.81,47.84,28425.0,46.731,46.7408,46.6627,46.692,28425.0
2024-11-27 12:20:00,47.83,47.84,47.77,47.78,79052.0,46.6822,46.692,46.6237,46.6334,79052.0
2024-11-27 12:25:00,47.77,47.8,47.75,47.8,36069.0,46.6237,46.653,46.6042,46.653,36069.0
2024-11-27 12:30:00,47.8,47.84,47.77,47.84,30107.0,46.653,46.692,46.6237,46.692,30107.0
2024-11-27 12:35:00,47.84,47.85,47.8,47.81,16339.0,46.692,46.7018,46.653,46.6627,16339.0
2024-11-27 12:40:00,47.81,47.81,47.78,47.8,12150.0,46.6627,46.6627,46.6334,46.653,12150.0
2024-11-27 12:45:00,47.8,47.83,47.78,47.82,31898.0,46.653,46.6822,46.6334,46.6725,31898.0
2024-11-27 12:50:00,47.82,47.87,47.81,47.82,111957.0,46.6725,46.7213,46.6627,46.6725,111957.0
2024-11-27 12:55:00,47.82,47.85,47.81,47.83,16098.0,46.6725,46.7018,46.6627,46.6822,16098.0
2024-11-27 13:00:00,47.84,47.85,47.82,47.83,7845.0,46.692,46.7018,46.6725,46.6822,7845.0
2024-11-27 13:05:00,47.83,47.86,47.82,47.83,72529.0,46.6822,46.7115,46.6725,46.6822,72529.0
2024-11-27 13:10:00,47.83,47.84,47.81,47.84,10406.0,46.6822,46.692,46.6627,46.692,10406.0
2024-11-27 13:15:00,47.84,47.86,47.82,47.84,16935.0,46.692,46.7115,46.6725,46.692,16935.0
2024-11-27 13:20:00,47.84,47.86,47.8,47.84,17843.0,46.692,46.7115,46.653,46.692,17843.0
2024-11-27 13:25:00,47.84,47.86,47.78,47.8,25110.0,46.692,46.7115,46.6334,46.653,25110.0
2024-11-27 13:30:00,47.8,47.85,47.77,47.84,34185.0,46.653,46.7018,46.6237,46.692,34185.0
2024-11-27 13:35:00,47.85,47.87,47.81,47.84,22522.0,46.7018,46.7213,46.6627,46.692,22522.0
2024-11-27 13:40:00,47.84,47.86,47.81,47.84,29662.0,46.692,46.7115,46.6627,46.692,29662.0
2024-11-27 13:45:00,47.84,47.84,47.78,47.84,26382.0,46.692,46.692,46.6334,46.692,26382.0
2024-11-27 13:50:00,47.83,47.86,47.83,47.84,35608.0,46.6822,46.7115,46.6822,46.692,35608.0
2024-11-27 13:55:00,47.84,47.86,47.8,47.8,41743.0,46.692,46.7115,46.653,46.653,41743.0
2024-11-27 14:00:00,47.8,47.83,47.77,47.83,14863.0,46.653,46.6822,46.6237,46.6822,14863.0
2024-11-27 14:05:00,47.83,47.85,47.81,47.83,143448.0,46.6822,46.7018,46.6627,46.6822,143448.0
2024-11-27 14:10:00,47.83,47.86,47.82,47.84,26409.0,46.6822,46.7115,46.6725,46.692,26409.0
2024-11-27 14:15:00,47.85,47.85,47.82,47.84,17827.0,46.7018,46.7018,46.6725,46.692,17827.0
2024-11-27 14:20:00,47.84,47.84,47.81,47.84,20473.0,46.692,46.692,46.6627,46.692,20473.0
2024-11-27 14:25:00,47.83,47.86,47.82,47.84,24327.0,46.6822,46.7115,46.6725,46.692,24327.0
2024-11-27 14:30:00,47.84,47.86,47.81,47.84,29047.0,46.692,46.7115,46.6627,46.692,29047.0
2024-11-27 14:35:00,47.83,47.87,47.79,47.85,169475.0,46.6822,46.7213,46.6432,46.7018,169475.0
2024-11-27 14:40:00,47.86,47.87,47.81,47.82,23590.0,46.7115,46.7213,46.6627,46.6725,23590.0
2024-11-27 14:45:00,47.82,47.82,47.76,47.79,10742.0,46.6725,46.6725,46.6139,46.6432,10742.0
2024-11-27 14:50:00,47.79,47.83,47.78,47.82,24488.0,46.6432,46.6822,46.6334,46.6725,24488.0
2024-11-27 14:55:00,47.81,47.82,47.79,47.82,15138.0,46.6627,46.6725,46.6432,46.6725,15138.0
2024-11-27 15:00:00,47.82,47.84,47.79,47.8,20012.0,46.6725,46.692,46.6432,46.653,20012.0
2024-11-27 15:05:00,47.8,47.84,47.77,47.81,26931.0,46.653,46.692,46.6237,46.6627,26931.0
2024-11-27 15:10:00,47.8,47.82,47.79,47.8,31071.0,46.653,46.6725,46.6432,46.653,31071.0
2024-11-27 15:15:00,47.8,47.85,47.8,47.82,44481.0,46.653,46.7018,46.653,46.6725,44481.0
2024-11-27 15:20:00,47.84,47.85,47.83,47.83,23103.0,46.692,46.7018,46.6822,46.6822,23103.0
2024-11-27 15:25:00,47.84,47.86,47.84,47.86,34209.0,46.692,46.7115,46.692,46.7115,34209.0
2024-11-27 15:30:00,47.86,47.86,47.83,47.86,134344.0,46.7115,46.7115,46.6822,46.7115,134344.0
2024-11-27 15:35:00,47.85,47.85,47.78,47.8,45788.0,46.7018,46.7018,46.6334,46.653,45788.0
2024-11-27 15:40:00,47.8,47.81,47.77,47.8,50858.0,46.653,46.6627,46.6237,46.653,50858.0
2024-11-27 15:45:00,47.8,47.84,47.79,47.83,54413.0,46.653,46.692,46.6432,46.6822,54413.0
2024-11-27 15:50:00,47.82,47.83,47.75,47.76,112951.0,46.6725,46.6822,46.6042,46.6139,112951.0
2024-11-27 15:55:00,47.76,47.8,47.72,47.75,328819.0,46.6139,46.653,46.5749,46.6042,328819.0
2024-11-29 09:30:00,48.01,48.11,47.89,48.01,131670.0,46.8579,46.9555,46.7408,46.8579,131670.0
2024-11-29 09:35:00,48.0,48.03,47.81,47.95,24777.0,46.8482,46.8774,46.6627,46.7994,24777.0
2024-11-29 09:40:00,47.95,47.97,47.76,47.78,29129.0,46.7994,46.8189,46.6139,46.6334,29129.0
2024-11-29 09:45:00,47.77,47.85,47.73,47.82,32701.0,46.6237,46.7018,46.5846,46.6725,32701.0
2024-11-29 09:50:00,47.83,47.87,47.62,47.63,25176.0,46.6822,46.7213,46.4773,46.487,25176.0
2024-11-29 09:55:00,47.63,47.64,47.54,47.59,49083.0,46.487,46.4968,46.3992,46.448,49083.0
2024-11-29 10:00:00,47.59,47.86,47.58,47.86,72467.0,46.448,46.7115,46.4382,46.7115,72467.0
2024-11-29 10:05:00,47.86,47.91,47.78,47.8,54293.0,46.7115,46.7603,46.6334,46.653,54293.0
2024-11-29 10:10:00,47.8,47.85,47.75,47.79,28801.0,46.653,46.7018,46.6042,46.6432,28801.0
2024-11-29 10:15:00,47.79,47.81,47.74,47.8,53850.0,46.6432,46.6627,46.5944,46.653,53850.0
2024-11-29 10:20:00,47.8,47.87,47.79,47.83,24670.0,46.653,46.7213,46.6432,46.6822,24670.0
2024-11-29 10:25:00,47.84,47.86,47.81,47.82,30582.0,46.692,46.7115,46.6627,46.6725,30582.0
2024-11-29 10:30:00,47.82,47.87,47.8,47.81,44994.0,46.6725,46.7213,46.653,46.6627,44994.0
2024-11-29 10:35:00,47.82,47.83,47.8,47.82,26596.0,46.6725,46.6822,46.653,46.6725,26596.0
2024-11-29 10:40:00,47.82,47.82,47.76,47.78,34131.0,46.6725,46.6725,46.6139,46.6334,34131.0
2024-11-29 10:45:00,47.78,47.81,47.78,47.81,29174.0,46.6334,46.6627,46.6334,46.6627,29174.0
2024-11-29 10:50:00,47.82,47.88,47.78,47.88,50095.0,46.6725,46.731,46.6334,46.731,50095.0
2024-11-29 10:55:00,47.87,47.88,47.83,47.85,22836.0,46.7213,46.731,46.6822,46.7018,22836.0
2024-11-29 11:00:00,47.85,47.89,47.85,47.87,24795.0,46.7018,46.7408,46.7018,46.7213,24795.0
2024-11-29 11:05:00,47.88,47.9,47.86,47.89,19602.0,46.731,46.7506,46.7115,46.7408,19602.0
2024-11-29 11:10:00,47.89,47.89,47.82,47.84,39711.0,46.7408,46.7408,46.6725,46.692,39711.0
2024-11-29 11:15:00,47.84,47.86,47.79,47.83,48486.0,46.692,46.7115,46.6432,46.6822,48486.0
2024-11-29 11:20:00,47.83,47.88,47.82,47.88,22892.0,46.6822,46.731,46.6725,46.731,22892.0
2024-11-29 11:25:00,47.88,47.93,47.88,47.93,18289.0,46.731,46.7798,46.731,46.7798,18289.0
2024-11-29 11:30:00,47.93,47.95,47.91,47.94,18170.0,46.7798,46.7994,46.7603,46.7896,18170.0
2024-11-29 11:35:00,47.93,47.95,47.89,47.91,25742.0,46.7798,46.7994,46.7408,46.7603,25742.0
2024-11-29 11:40:00,47.9,47.92,47.87,47.89,27225.0,46.7506,46.7701,46.7213,46.7408,27225.0
2024-11-29 11:45:00,47.89,47.95,47.88,47.94,33751.0,46.7408,46.7994,46.731,46.7896,33751.0
2024-11-29 11:50:00,47.94,47.97,47.93,47.94,23188.0,46.7896,46.8189,46.7798,46.7896,23188.0
2024-11-29 11:55:00,47.95,47.96,47.87,47.87,36066.0,46.7994,46.8091,46.7213,46.7213,36066.0
2024-11-29 12:00:00,47.88,47.91,47.86,47.91,19694.0,46.731,46.7603,46.7115,46.7603,19694.0
2024-11-29 12:05:00,47.91,47.95,47.89,47.92,35949.0,46.7603,46.7994,46.7408,46.7701,35949.0
2024-11-29 12:10:00,47.93,47.96,47.91,47.95,40621.0,46.7798,46.8091,46.7603,46.7994,40621.0
2024-11-29 12:15:00,47.94,47.94,47.89,47.91,23729.0,46.7896,46.7896,46.7408,46.7603,23729.0
2024-11-29 12:20:00,47.91,47.94,47.9,47.91,34637.0,46.7603,46.7896,46.7506,46.7603,34637.0
2024-11-29 12:25:00,47.9,47.95,47.88,47.94,31777.0,46.7506,46.7994,46.731,46.7896,31777.0
2024-11-29 12:30:00,47.94,47.96,47.91,47.95,40145.0,46.7896,46.8091,46.7603,46.7994,40145.0
2024-11-29 12:35:00,47.95,47.99,47.94,47.98,60016.0,46.7994,46.8384,46.7896,46.8286,60016.0
2024-11-29 12:40:00,47.98,48.02,47.97,48.01,94239.0,46.8286,46.8677,46.8189,46.8579,94239.0
2024-11-29 12:45:00,48.01,48.02,47.94,47.95,137690.0,46.8579,46.8677,46.7896,46.7994,137690.0
2024-11-29 12:50:00,47.94,47.94,47.85,47.89,97752.0,46.7896,46.7896,46.7018,46.7408,97752.0
2024-11-29 12:55:00,47.9,47.9,47.69,47.72,362401.0,46.7506,46.7506,46.5456,46.5749,362401.0
2024-12-02 09:30:00,47.9,47.97,47.57,47.6,163769.0,46.7506,46.8189,46.4285,46.4578,163769.0
2024-12-02 09:35:00,47.59,47.59,47.3,47.31,37883.0,46.448,46.448,46.165,46.1747,37883.0
2024-12-02 09:40:00,47.31,47.43,47.22,47.38,65220.0,46.1747,46.2918,46.0869,46.243,65220.0
2024-12-02 09:45:00,47.36,47.4,47.24,47.24,52101.0,46.2235,46.2626,46.1064,46.1064,52101.0
2024-12-02 09:50:00,47.25,47.29,47.17,47.18,98865.0,46.1162,46.1552,46.0381,46.0478,98865.0
2024-12-02 09:55:00,47.18,47.31,47.14,47.3,45096.0,46.0478,46.1747,46.0088,46.165,45096.0
2024-12-02 10:00:00,47.3,47.34,47.06,47.12,49950.0,46.165,46.204,45.9307,45.9893,49950.0
2024-12-02 10:05:00,47.12,47.18,47.07,47.15,33807.0,45.9893,46.0478,45.9405,46.0186,33807.0
2024-12-02 10:10:00,47.14,47.17,47.09,47.14,55537.0,46.0088,46.0381,45.96,46.0088,55537.0
2024-12-02 10:15:00,47.14,47.22,47.14,47.21,18523.0,46.0088,46.0869,46.0088,46.0771,18523.0
2024-12-02 10:20:00,47.22,47.29,47.19,47.26,34810.0,46.0869,46.1552,46.0576,46.1259,34810.0
2024-12-02 10:25:00,47.25,47.32,47.23,47.32,197862.0,46.1162,46.1845,46.0966,46.1845,197862.0
2024-12-02 10:30:00,47.32,47.38,47.29,47.33,162734.0,46.1845,46.243,46.1552,46.1942,162734.0
2024-12-02 10:35:00,47.33,47.33,47.2,47.25,89266.0,46.1942,46.1942,46.0674,46.1162,89266.0
2024-12-02 10:40:00,47.25,47.27,47.18,47.25,55029.0,46.1162,46.1357,46.0478,46.1162,55029.0
2024-12-02 10:45:00,47.25,47.25,47.04,47.09,124984.0,46.1162,46.1162,45.9112,45.96,124984.0
2024-12-02 10:50:00,47.09,47.11,47.0,47.06,60064.0,45.96,45.9795,45.8722,45.9307,60064.0
2024-12-02 10:55:00,47.05,47.08,47.01,47.07,40781.0,45.921,45.9502,45.8819,45.9405,40781.0
2024-12-02 11:00:00,47.06,47.06,46.83,46.91,59942.0,45.9307,45.9307,45.7062,45.7843,59942.0
2024-12-02 11:05:00,46.9,47.01,46.87,47.0,47895.0,45.7746,45.8819,45.7453,45.8722,47895.0
2024-12-02 11:10:00,47.0,47.06,47.0,47.02,40639.0,45.8722,45.9307,45.8722,45.8917,40639.0
2024-12-02 11:15:00,47.01,47.04,47.0,47.03,18910.0,45.8819,45.9112,45.8722,45.9014,18910.0
2024-12-02 11:20:00,47.03,47.14,47.03,47.14,35663.0,45.9014,46.0088,45.9014,46.0088,35663.0
2024-12-02 11:25:00,47.14,47.14,47.09,47.09,25779.0,46.0088,46.0088,45.96,45.96,25779.0
2024-12-02 11:30:00,47.08,47.11,47.07,47.08,28300.0,45.9502,45.9795,45.9405,45.9502,28300.0
2024-12-02 11:35:00,47.07,47.07,46.96,46.98,32528.0,45.9405,45.9405,45.8331,45.8526,32528.0
2024-12-02 11:40:00,46.98,47.08,46.98,47.05,26208.0,45.8526,45.9502,45.8526,45.921,26208.0
2024-12-02 11:45:00,47.05,47.08,47.03,47.05,20485.0,45.921,45.9502,45.9014,45.921,20485.0
2024-12-02 11:50:00,47.05,47.09,47.0,47.05,29877.0,45.921,45.96,45.8722,45.921,29877.0
2024-12-02 11:55:00,47.03,47.03,46.98,46.98,32006.0,45.9014,45.9014,45.8526,45.8526,32006.0
2024-12-02 12:00:00,46.98,47.01,46.95,46.99,30720.0,45.8526,45.8819,45.8234,45.8624,30720.0
2024-12-02 12:05:00,46.99,47.04,46.98,47.03,33883.0,45.8624,45.9112,45.8526,45.9014,33883.0
2024-12-02 12:10:00,47.03,47.04,46.98,47.02,19199.0,45.9014,45.9112,45.8526,45.8917,19199.0
2024-12-02 12:15:00,47.01,47.03,46.98,47.01,28721.0,45.8819,45.9014,45.8526,45.8819,28721.0
2024-12-02 12:20:00,47.01,47.07,46.99,47.02,24056.0,45.8819,45.9405,45.8624,45.8917,24056.0
2024-12-02 12:25:00,47.02,47.05,46.99,47.01,20337.0,45.8917,45.921,45.8624,45.8819,20337.0
2024-12-02 12:30:00,47.01,47.03,46.96,47.02,32275.0,45.8819,45.9014,45.8331,45.8917,32275.0
2024-12-02 12:35:00,47.01,47.06,47.0,47.01,40615.0,45.8819,45.9307,45.8722,45.8819,40615.0
2024-12-02 12:40:00,47.0,47.06,46.99,47.05,23129.0,45.8722,45.9307,45.8624,45.921,23129.0
2024-12-02 12:45:00,47.05,47.08,47.0,47.02,14957.0,45.921,45.9502,45.8722,45.8917,14957.0
2024-12-02 12:50:00,47.02,47.1,47.0,47.09,21394.0,45.8917,45.9698,45.8722,45.96,21394.0
2024-12-02 12:55:00,47.08,47.12,47.08,47.11,19750.0,45.9502,45.9893,45.9502,45.9795,19750.0
2024-12-02 13:00:00,47.11,47.13,47.08,47.12,22892.0,45.9795,45.999,45.9502,45.9893,22892.0
2024-12-02 13:05:00,47.12,47.16,47.09,47.15,28581.0,45.9893,46.0283,45.96,46.0186,28581.0
2024-12-02 13:10:00,47.15,47.17,47.11,47.15,37849.0,46.0186,46.0381,45.9795,46.0186,37849.0
2024-12-02 13:15:00,47.15,47.16,47.07,47.11,47327.0,46.0186,46.0283,45.9405,45.9795,47327.0
2024-12-02 13:20:00,47.11,47.12,47.02,47.03,53113.0,45.9795,45.9893,45.8917,45.9014,53113.0
2024-12-02 13:25:00,47.02,47.06,47.02,47.05,26810.0,45.8917,45.9307,45.8917,45.921,26810.0
2024-12-02 13:30:00,47.05,47.08,47.02,47.06,32392.0,45.921,45.9502,45.8917,45.9307,32392.0
2024-12-02 13:35:00,47.06,47.11,47.05,47.06,32740.0,45.9307,45.9795,45.921,45.9307,32740.0
2024-12-02 13:40:00,47.06,47.1,47.03,47.05,31822.0,45.9307,45.9698,45.9014,45.921,31822.0
2024-12-02 13:45:00,47.05,47.11,47.04,47.11,45247.0,45.921,45.9795,45.9112,45.9795,45247.0
2024-12-02 13:50:00,47.1,47.15,47.1,47.13,34233.0,45.9698,46.0186,45.9698,45.999,34233.0
2024-12-02 13:55:00,47.13,47.16,47.12,47.14,40332.0,45.999,46.0283,45.9893,46.0088,40332.0
2024-12-02 14:00:00,47.13,47.14,47.07,47.09,28636.0,45.999,46.0088,45.9405,45.96,28636.0
2024-12-02 14:05:00,47.09,47.09,47.07,47.08,29698.0,45.96,45.96,45.9405,45.9502,29698.0
2024-12-02 14:10:00,47.08,47.08,47.01,47.02,21877.0,45.9502,45.9502,45.8819,45.8917,21877.0
2024-12-02 14:15:00,47.02,47.04,47.0,47.02,22255.0,45.8917,45.9112,45.8722,45.8917,22255.0
2024-12-02 14:20:00,47.02,47.04,47.01,47.04,28234.0,45.8917,45.9112,45.8819,45.9112,28234.0
2024-12-02 14:25:00,47.04,47.08,47.03,47.07,24321.0,45.9112,45.9502,45.9014,45.9405,24321.0
2024-12-02 14:30:00,47.06,47.1,47.05,47.09,27828.0,45.9307,45.9698,45.921,45.96,27828.0
2024-12-02 14:35:00,47.09,47.11,47.07,47.09,23648.0,45.96,45.9795,45.9405,45.96,23648.0
2024-12-02 14:40:00,47.08,47.1,47.05,47.05,29813.0,45.9502,45.9698,45.921,45.921,29813.0
2024-12-02 14:45:00,47.06,47.08,47.01,47.02,23238.0,45.9307,45.9502,45.8819,45.8917,23238.0
2024-12-02 14:50:00,47.02,47.04,47.0,47.04,18219.0,45.8917,45.9112,45.8722,45.9112,18219.0
2024-12-02 14:55:00,47.05,47.07,47.04,47.05,29447.0,45.921,45.9405,45.9112,45.921,29447.0
2024-12-02 15:00:00,47.05,47.06,46.98,47.05,72514.0,45.921,45.9307,45.8526,45.921,72514.0
2024-12-02 15:05:00,47.06,47.06,47.0,47.0,38475.0,45.9307,45.9307,45.8722,45.8722,38475.0
2024-12-02 15:10:00,47.0,47.04,46.98,47.03,43205.0,45.8722,45.9112,45.8526,45.9014,43205.0
2024-12-02 15:15:00,47.03,47.1,47.0,47.09,62390.0,45.9014,45.9698,45.8722,45.96,62390.0
2024-12-02 15:20:00,47.09,47.11,47.06,47.07,38868.0,45.96,45.9795,45.9307,45.9405,38868.0
2024-12-02 15:25:00,47.08,47.12,47.07,47.09,59751.0,45.9502,45.9893,45.9405,45.96,59751.0
2024-12-02 15:30:00,47.09,47.09,47.04,47.08,60179.0,45.96,45.96,45.9112,45.9502,60179.0
2024-12-02 15:35:00,47.08,47.13,47.07,47.12,69011.0,45.9502,45.999,45.9405,45.9893,69011.0
2024-12-02 15:40:00,47.12,47.12,47.05,47.07,87182.0,45.9893,45.9893,45.921,45.9405,87182.0
2024-12-02 15:45:00,47.07,47.07,46.98,47.04,78533.0,45.9405,45.9405,45.8526,45.9112,78533.0
2024-12-02 15:50:00,47.03,47.03,46.95,47.0,191631.0,45.9014,45.9014,45.8234,45.8722,191631.0
2024-12-02 15:55:00,47.0,47.02,46.94,46.97,430662.0,45.8722,45.8917,45.8136,45.8429,430662.0
2024-12-03 09:30:00,46.89,47.06,46.81,46.91,90356.0,45.7648,45.9307,45.6867,45.7843,90356.0
2024-12-03 09:35:00,46.92,46.98,46.75,46.82,51321.0,45.7941,45.8526,45.6282,45.6965,51321.0
2024-12-03 09:40:00,46.78,46.91,46.74,46.81,23322.0,45.6574,45.7843,45.6184,45.6867,23322.0
2024-12-03 09:45:00,46.8,46.95,46.8,46.84,20558.0,45.677,45.8234,45.677,45.716,20558.0
2024-12-03 09:50:00,46.83,46.84,46.73,46.8,28775.0,45.7062,45.716,45.6086,45.677,28775.0
2024-12-03 09:55:00,46.79,46.86,46.77,46.82,33697.0,45.6672,45.7355,45.6477,45.6965,33697.0
2024-12-03 10:00:00,46.82,46.82,46.69,46.74,45263.0,45.6965,45.6965,45.5696,45.6184,45263.0
2024-12-03 10:05:00,46.74,46.79,46.71,46.78,17705.0,45.6184,45.6672,45.5891,45.6574,17705.0
2024-12-03 10:10:00,46.78,46.8,46.67,46.67,25862.0,45.6574,45.677,45.5501,45.5501,25862.0
2024-12-03 10:15:00,46.67,46.76,46.66,46.67,63401.0,45.5501,45.6379,45.5403,45.5501,63401.0
2024-12-03 10:20:00,46.66,46.68,46.6,46.66,44564.0,45.5403,45.5598,45.4818,45.5403,44564.0
2024-12-03 10:25:00,46.65,46.65,46.56,46.57,34563.0,45.5306,45.5306,45.4427,45.4525,34563.0
2024-12-03 10:30:00,46.56,46.59,46.44,46.49,62956.0,45.4427,45.472,45.3256,45.3744,62956.0
2024-12-03 10:35:00,46.49,46.52,46.46,46.48,30479.0,45.3744,45.4037,45.3451,45.3646,30479.0
2024-12-03 10:40:00,46.48,46.6,46.48,46.5,41170.0,45.3646,45.4818,45.3646,45.3842,41170.0
2024-12-03 10:45:00,46.5,46.5,46.43,46.45,41511.0,45.3842,45.3842,45.3158,45.3354,41511.0
2024-12-03 10:50:00,46.45,46.55,46.42,46.51,23433.0,45.3354,45.433,45.3061,45.3939,23433.0
2024-12-03 10:55:00,46.51,46.51,46.42,46.43,16084.0,45.3939,45.3939,45.3061,45.3158,16084.0
2024-12-03 11:00:00,46.42,46.45,46.33,46.37,75475.0,45.3061,45.3354,45.2182,45.2573,75475.0
2024-12-03 11:05:00,46.37,46.38,46.31,46.31,26103.0,45.2573,45.267,45.1987,45.1987,26103.0
2024-12-03 11:10:00,46.31,46.34,46.25,46.27,211502.0,45.1987,45.228,45.1402,45.1597,211502.0
2024-12-03 11:15:00,46.28,46.3,46.24,46.28,23684.0,45.1694,45.189,45.1304,45.1694,23684.0
2024-12-03 11:20:00,46.28,46.28,46.21,46.22,25747.0,45.1694,45.1694,45.1011,45.1109,25747.0
2024-12-03 11:25:00,46.23,46.33,46.22,46.3,21474.0,45.1206,45.2182,45.1109,45.189,21474.0
2024-12-03 11:30:00,46.29,46.32,46.27,46.29,37779.0,45.1792,45.2085,45.1597,45.1792,37779.0
2024-12-03 11:35:00,46.29,46.29,46.2,46.21,28778.0,45.1792,45.1792,45.0914,45.1011,28778.0
2024-12-03 11:40:00,46.21,46.3,46.2,46.23,27250.0,45.1011,45.189,45.0914,45.1206,27250.0
2024-12-03 11:45:00,46.23,46.24,46.2,46.22,29551.0,45.1206,45.1304,45.0914,45.1109,29551.0
2024-12-03 11:50:00,46.22,46.26,46.21,46.26,14096.0,45.1109,45.1499,45.1011,45.1499,14096.0
2024-12-03 11:55:00,46.26,46.27,46.24,46.25,21602.0,45.1499,45.1597,45.1304,45.1402,21602.0
2024-12-03 12:00:00,46.26,46.32,46.26,46.29,19951.0,45.1499,45.2085,45.1499,45.1792,19951.0
2024-12-03 12:05:00,46.28,46.34,46.27,46.34,47257.0,45.1694,45.228,45.1597,45.228,47257.0
2024-12-03 12:10:00,46.34,46.39,46.33,46.35,49738.0,45.228,45.2768,45.2182,45.2378,49738.0
2024-12-03 12:15:00,46.36,46.36,46.31,46.33,26735.0,45.2475,45.2475,45.1987,45.2182,26735.0
2024-12-03 12:20:00,46.33,46.4,46.32,46.38,90635.0,45.2182,45.2866,45.2085,45.267,90635.0
2024-12-03 12:25:00,46.39,46.4,46.36,46.38,50368.0,45.2768,45.2866,45.2475,45.267,50368.0
2024-12-03 12:30:00,46.39,46.4,46.35,46.38,54061.0,45.2768,45.2866,45.2378,45.267,54061.0
2024-12-03 12:35:00,46.38,46.4,46.35,46.38,28489.0,45.267,45.2866,45.2378,45.267,28489.0
2024-12-03 12:40:00,46.38,46.45,46.38,46.44,59308.0,45.267,45.3354,45.267,45.3256,59308.0
2024-12-03 12:45:00,46.44,46.44,46.4,46.42,25765.0,45.3256,45.3256,45.2866,45.3061,25765.0
2024-12-03 12:50:00,46.43,46.48,46.43,46.46,20850.0,45.3158,45.3646,45.3158,45.3451,20850.0
2024-12-03 12:55:00,46.45,46.47,46.43,46.47,29011.0,45.3354,45.3549,45.3158,45.3549,29011.0
2024-12-03 13:00:00,46.47,46.48,46.45,46.47,27860.0,45.3549,45.3646,45.3354,45.3549,27860.0
2024-12-03 13:05:00,46.48,46.48,46.43,46.44,18748.0,45.3646,45.3646,45.3158,45.3256,18748.0
2024-12-03 13:10:00,46.44,46.45,46.42,46.44,21870.0,45.3256,45.3354,45.3061,45.3256,21870.0
2024-12-03 13:15:00,46.44,46.48,46.41,46.48,46599.0,45.3256,45.3646,45.2963,45.3646,46599.0
2024-12-03 13:20:00,46.48,46.5,46.47,46.48,30576.0,45.3646,45.3842,45.3549,45.3646,30576.0
2024-12-03 13:25:00,46.48,46.48,46.46,46.48,36524.0,45.3646,45.3646,45.3451,45.3646,36524.0
2024-12-03 13:30:00,46.48,46.48,46.42,46.44,38707.0,45.3646,45.3646,45.3061,45.3256,38707.0
2024-12-03 13:35:00,46.45,46.45,46.36,46.38,20131.0,45.3354,45.3354,45.2475,45.267,20131.0
2024-12-03 13:40:00,46.38,46.42,46.36,46.42,19338.0,45.267,45.3061,45.2475,45.3061,19338.0
2024-12-03 13:45:00,46.43,46.43,46.41,46.43,23583.0,45.3158,45.3158,45.2963,45.3158,23583.0
2024-12-03 13:50:00,46.43,46.44,46.39,46.4,14640.0,45.3158,45.3256,45.2768,45.2866,14640.0
2024-12-03 13:55:00,46.4,46.42,46.38,46.41,17888.0,45.2866,45.3061,45.267,45.2963,17888.0
2024-12-03 14:00:00,46.41,46.41,46.33,46.36,32929.0,45.2963,45.2963,45.2182,45.2475,32929.0
2024-12-03 14:05:00,46.37,46.43,46.37,46.41,29075.0,45.2573,45.3158,45.2573,45.2963,29075.0
2024-12-03 14:10:00,46.41,46.43,46.39,46.41,27391.0,45.2963,45.3158,45.2768,45.2963,27391.0
2024-12-03 14:15:00,46.41,46.41,46.38,46.41,20461.0,45.2963,45.2963,45.267,45.2963,20461.0
2024-12-03 14:20:00,46.41,46.44,46.38,46.43,51326.0,45.2963,45.3256,45.267,45.3158,51326.0
2024-12-03 14:25:00,46.43,46.44,46.41,46.43,32204.0,45.3158,45.3256,45.2963,45.3158,32204.0
2024-12-03 14:30:00,46.44,46.44,46.4,46.41,35474.0,45.3256,45.3256,45.2866,45.2963,35474.0
2024-12-03 14:35:00,46.41,46.44,46.4,46.43,35247.0,45.2963,45.3256,45.2866,45.3158,35247.0
2024-12-03 14:40:00,46.43,46.45,46.42,46.45,26400.0,45.3158,45.3354,45.3061,45.3354,26400.0
2024-12-03 14:45:00,46.45,46.48,46.44,46.47,28934.0,45.3354,45.3646,45.3256,45.3549,28934.0
2024-12-03 14:50:00,46.47,46.48,46.46,46.47,32252.0,45.3549,45.3646,45.3451,45.3549,32252.0
2024-12-03 14:55:00,46.47,46.53,46.47,46.48,47733.0,45.3549,45.4134,45.3549,45.3646,47733.0
2024-12-03 15:00:00,46.48,46.49,46.4,46.47,33848.0,45.3646,45.3744,45.2866,45.3549,33848.0
2024-12-03 15:05:00,46.47,46.48,46.44,46.46,38791.0,45.3549,45.3646,45.3256,45.3451,38791.0
2024-12-03 15:10:00,46.46,46.49,46.45,46.48,50517.0,45.3451,45.3744,45.3354,45.3646,50517.0
2024-12-03 15:15:00,46.48,46.49,46.45,46.46,33984.0,45.3646,45.3744,45.3354,45.3451,33984.0
2024-12-03 15:20:00,46.46,46.47,46.43,46.46,64993.0,45.3451,45.3549,45.3158,45.3451,64993.0
2024-12-03 15:25:00,46.46,46.5,46.45,46.48,65863.0,45.3451,45.3842,45.3354,45.3646,65863.0
2024-12-03 15:30:00,46.47,46.47,46.44,46.47,40787.0,45.3549,45.3549,45.3256,45.3549,40787.0
2024-12-03 15:35:00,46.46,46.48,46.42,46.44,64543.0,45.3451,45.3646,45.3061,45.3256,64543.0
2024-12-03 15:40:00,46.44,46.44,46.37,46.38,59789.0,45.3256,45.3256,45.2573,45.267,59789.0
2024-12-03 15:45:00,46.38,46.43,46.34,46.41,117550.0,45.267,45.3158,45.228,45.2963,117550.0
2024-12-03 15:50:00,46.41,46.47,46.39,46.43,173623.0,45.2963,45.3549,45.2768,45.3158,173623.0
2024-12-03 15:55:00,46.42,46.43,46.34,46.43,510083.0,45.3061,45.3158,45.228,45.3158,510083.0
2024-12-04 09:30:00,46.57,46.65,46.32,46.44,109472.0,45.4525,45.5306,45.2085,45.3256,109472.0
2024-12-04 09:35:00,46.44,46.53,46.33,46.44,22696.0,45.3256,45.4134,45.2182,45.3256,22696.0
2024-12-04 09:40:00,46.45,46.46,46.38,46.39,21986.0,45.3354,45.3451,45.267,45.2768,21986.0
2024-12-04 09:45:00,46.35,46.48,46.33,46.45,34300.0,45.2378,45.3646,45.2182,45.3354,34300.0
2024-12-04 09:50:00,46.44,46.46,46.38,46.38,34583.0,45.3256,45.3451,45.267,45.267,34583.0
2024-12-04 09:55:00,46.38,46.52,46.35,46.49,23549.0,45.267,45.4037,45.2378,45.3744,23549.0
2024-12-04 10:00:00,46.49,46.52,46.38,46.41,27640.0,45.3744,45.4037,45.267,45.2963,27640.0
2024-12-04 10:05:00,46.41,46.42,46.32,46.35,30635.0,45.2963,45.3061,45.2085,45.2378,30635.0
2024-12-04 10:10:00,46.34,46.36,46.21,46.21,60514.0,45.228,45.2475,45.1011,45.1011,60514.0
2024-12-04 10:15:00,46.21,46.21,46.1,46.16,31488.0,45.1011,45.1011,44.9938,45.0523,31488.0
2024-12-04 10:20:00,46.18,46.19,46.11,46.13,19849.0,45.0718,45.0816,45.0035,45.023,19849.0
2024-12-04 10:25:00,46.14,46.18,46.1,46.15,24166.0,45.0328,45.0718,44.9938,45.0426,24166.0
2024-12-04 10:30:00,46.13,46.13,46.0,46.03,83285.0,45.023,45.023,44.8962,44.9254,83285.0
2024-12-04 10:35:00,46.04,46.13,46.03,46.11,32953.0,44.9352,45.023,44.9254,45.0035,32953.0
2024-12-04 10:40:00,46.11,46.24,46.1,46.16,35763.0,45.0035,45.1304,44.9938,45.0523,35763.0
2024-12-04 10:45:00,46.15,46.16,46.1,46.1,25849.0,45.0426,45.0523,44.9938,44.9938,25849.0
2024-12-04 10:50:00,46.11,46.16,46.08,46.16,30365.0,45.0035,45.0523,44.9742,45.0523,30365.0
2024-12-04 10:55:00,46.16,46.26,46.15,46.25,25004.0,45.0523,45.1499,45.0426,45.1402,25004.0
2024-12-04 11:00:00,46.24,46.25,46.21,46.25,40090.0,45.1304,45.1402,45.1011,45.1402,40090.0
2024-12-04 11:05:00,46.25,46.26,46.15,46.17,25693.0,45.1402,45.1499,45.0426,45.0621,25693.0
2024-12-04 11:10:00,46.18,46.18,46.12,46.14,13858.0,45.0718,45.0718,45.0133,45.0328,13858.0
2024-12-04 11:15:00,46.13,46.16,46.11,46.16,17493.0,45.023,45.0523,45.0035,45.0523,17493.0
2024-12-04 11:20:00,46.15,46.17,46.12,46.13,20087.0,45.0426,45.0621,45.0133,45.023,20087.0
2024-12-04 11:25:00,46.12,46.14,46.08,46.09,26593.0,45.0133,45.0328,44.9742,44.984,26593.0
2024-12-04 11:30:00,46.09,46.21,46.06,46.21,41901.0,44.984,45.1011,44.9547,45.1011,41901.0
2024-12-04 11:35:00,46.2,46.25,46.19,46.22,20786.0,45.0914,45.1402,45.0816,45.1109,20786.0
2024-12-04 11:40:00,46.22,46.23,46.13,46.14,13589.0,45.1109,45.1206,45.023,45.0328,13589.0
2024-12-04 11:45:00,46.14,46.15,46.09,46.09,15867.0,45.0328,45.0426,44.984,44.984,15867.0
2024-12-04 11:50:00,46.11,46.16,46.09,46.16,18497.0,45.0035,45.0523,44.984,45.0523,18497.0
2024-12-04 11:55:00,46.15,46.15,46.06,46.07,11993.0,45.0426,45.0426,44.9547,44.9645,11993.0
2024-12-04 12:00:00,46.08,46.09,46.02,46.02,23500.0,44.9742,44.984,44.9157,44.9157,23500.0
2024-12-04 12:05:00,46.02,46.03,46.0,46.02,30274.0,44.9157,44.9254,44.8962,44.9157,30274.0
2024-12-04 12:10:00,46.01,46.04,45.98,46.02,39743.0,44.9059,44.9352,44.8766,44.9157,39743.0
2024-12-04 12:15:00,46.02,46.02,45.99,46.02,26420.0,44.9157,44.9157,44.8864,44.9157,26420.0
2024-12-04 12:20:00,46.02,46.06,45.99,46.0,29991.0,44.9157,44.9547,44.8864,44.8962,29991.0
2024-12-04 12:25:00,46.0,46.0,45.97,45.98,26147.0,44.8962,44.8962,44.8669,44.8766,26147.0
2024-12-04 12:30:00,45.98,46.06,45.96,46.05,26041.0,44.8766,44.9547,44.8571,44.945,26041.0
2024-12-04 12:35:00,46.05,46.13,46.05,46.11,24839.0,44.945,45.023,44.945,45.0035,24839.0
2024-12-04 12:40:00,46.11,46.16,46.11,46.16,21387.0,45.0035,45.0523,45.0035,45.0523,21387.0
2024-12-04 12:45:00,46.16,46.16,46.14,46.16,10985.0,45.0523,45.0523,45.0328,45.0523,10985.0
2024-12-04 12:50:00,46.16,46.17,46.13,46.13,13560.0,45.0523,45.0621,45.023,45.023,13560.0
2024-12-04 12:55:00,46.13,46.14,46.11,46.13,18253.0,45.023,45.0328,45.0035,45.023,18253.0
2024-12-04 13:00:00,46.13,46.13,46.06,46.07,13839.0,45.023,45.023,44.9547,44.9645,13839.0
2024-12-04 13:05:00,46.06,46.07,46.03,46.05,15615.0,44.9547,44.9645,44.9254,44.945,15615.0
2024-12-04 13:10:00,46.05,46.1,46.05,46.09,18344.0,44.945,44.9938,44.945,44.984,18344.0
2024-12-04 13:15:00,46.09,46.18,46.08,46.14,23423.0,44.984,45.0718,44.9742,45.0328,23423.0
2024-12-04 13:20:00,46.14,46.18,46.11,46.16,30428.0,45.0328,45.0718,45.0035,45.0523,30428.0
2024-12-04 13:25:00,46.17,46.22,46.16,46.19,31857.0,45.0621,45.1109,45.0523,45.0816,31857.0
2024-12-04 13:30:00,46.19,46.19,46.1,46.12,36199.0,45.0816,45.0816,44.9938,45.0133,36199.0
2024-12-04 13:35:00,46.12,46.21,46.11,46.19,28594.0,45.0133,45.1011,45.0035,45.0816,28594.0
2024-12-04 13:40:00,46.2,46.21,46.16,46.16,40315.0,45.0914,45.1011,45.0523,45.0523,40315.0
2024-12-04 13:45:00,46.17,46.23,46.17,46.23,22292.0,45.0621,45.1206,45.0621,45.1206,22292.0
2024-12-04 13:50:00,46.23,46.26,46.2,46.25,72423.0,45.1206,45.1499,45.0914,45.1402,72423.0
2024-12-04 13:55:00,46.26,46.28,46.22,46.24,215545.0,45.1499,45.1694,45.1109,45.1304,215545.0
2024-12-04 14:00:00,46.24,46.26,46.19,46.19,31206.0,45.1304,45.1499,45.0816,45.0816,31206.0
2024-12-04 14:05:00,46.2,46.21,46.15,46.17,38817.0,45.0914,45.1011,45.0426,45.0621,38817.0
2024-12-04 14:10:00,46.18,46.18,46.15,46.16,16122.0,45.0718,45.0718,45.0426,45.0523,16122.0
2024-12-04 14:15:00,46.16,46.23,46.15,46.21,23938.0,45.0523,45.1206,45.0426,45.1011,23938.0
2024-12-04 14:20:00,46.21,46.22,46.18,46.19,26267.0,45.1011,45.1109,45.0718,45.0816,26267.0
2024-12-04 14:25:00,46.18,46.21,46.18,46.2,21207.0,45.0718,45.1011,45.0718,45.0914,21207.0
2024-12-04 14:30:00,46.19,46.19,46.16,46.19,27948.0,45.0816,45.0816,45.0523,45.0816,27948.0
2024-12-04 14:35:00,46.19,46.22,46.18,46.21,37882.0,45.0816,45.1109,45.0718,45.1011,37882.0
2024-12-04 14:40:00,46.2,46.23,46.17,46.22,43243.0,45.0914,45.1206,45.0621,45.1109,43243.0
2024-12-04 14:45:00,46.22,46.28,46.18,46.18,85569.0,45.1109,45.1694,45.0718,45.0718,85569.0
2024-12-04 14:50:00,46.19,46.22,46.16,46.21,31925.0,45.0816,45.1109,45.0523,45.1011,31925.0
2024-12-04 14:55:00,46.21,46.21,46.17,46.18,22600.0,45.1011,45.1011,45.0621,45.0718,22600.0
2024-12-04 15:00:00,46.19,46.26,46.17,46.24,22805.0,45.0816,45.1499,45.0621,45.1304,22805.0
2024-12-04 15:05:00,46.25,46.29,46.25,46.27,44798.0,45.1402,45.1792,45.1402,45.1597,44798.0
2024-12-04 15:10:00,46.28,46.29,46.23,46.23,75558.0,45.1694,45.1792,45.1206,45.1206,75558.0
2024-12-04 15:15:00,46.23,46.29,46.23,46.29,43869.0,45.1206,45.1792,45.1206,45.1792,43869.0
2024-12-04 15:20:00,46.29,46.31,46.28,46.3,30811.0,45.1792,45.1987,45.1694,45.189,30811.0
2024-12-04 15:25:00,46.29,46.29,46.24,46.26,40522.0,45.1792,45.1792,45.1304,45.1499,40522.0
2024-12-04 15:30:00,46.25,46.28,46.23,46.28,50769.0,45.1402,45.1694,45.1206,45.1694,50769.0
2024-12-04 15:35:00,46.28,46.29,46.26,46.27,120432.0,45.1694,45.1792,45.1499,45.1597,120432.0
2024-12-04 15:40:00,46.27,46.32,46.26,46.3,89381.0,45.1597,45.2085,45.1499,45.189,89381.0
2024-12-04 15:45:00,46.3,46.34,46.27,46.34,114921.0,45.189,45.228,45.1597,45.228,114921.0
2024-12-04 15:50:00,46.34,46.35,46.23,46.25,249272.0,45.228,45.2378,45.1206,45.1402,249272.0
2024-12-04 15:55:00,46.24,46.27,46.2,46.22,567539.0,45.1304,45.1597,45.0914,45.1109,567539.0
2024-12-05 09:30:00,46.46,46.54,46.3,46.37,113936.0,45.3451,45.4232,45.189,45.2573,113936.0
2024-12-05 09:35:00,46.38,46.43,46.27,46.41,52760.0,45.267,45.3158,45.1597,45.2963,52760.0
2024-12-05 09:40:00,46.41,46.57,46.39,46.54,58202.0,45.2963,45.4525,45.2768,45.4232,58202.0
2024-12-05 09:45:00,46.54,46.66,46.51,46.66,141763.0,45.4232,45.5403,45.3939,45.5403,141763.0
2024-12-05 09:50:00,46.66,46.83,46.65,46.82,79442.0,45.5403,45.7062,45.5306,45.6965,79442.0
2024-12-05 09:55:00,46.82,46.98,46.81,46.97,85449.0,45.6965,45.8526,45.6867,45.8429,85449.0
2024-12-05 10:00:00,46.97,47.04,46.93,47.01,42735.0,45.8429,45.9112,45.8038,45.8819,42735.0
2024-12-05 10:05:00,47.0,47.03,46.91,46.94,90460.0,45.8722,45.9014,45.7843,45.8136,90460.0
2024-12-05 10:10:00,46.94,46.94,46.8,46.86,60301.0,45.8136,45.8136,45.677,45.7355,60301.0
2024-12-05 10:15:00,46.84,47.07,46.84,47.05,87339.0,45.716,45.9405,45.716,45.921,87339.0
2024-12-05 10:20:00,47.06,47.1,47.01,47.08,62487.0,45.9307,45.9698,45.8819,45.9502,62487.0
2024-12-05 10:25:00,47.07,47.08,46.91,46.91,37454.0,45.9405,45.9502,45.7843,45.7843,37454.0
2024-12-05 10:30:00,46.93,47.05,46.92,47.04,47040.0,45.8038,45.921,45.7941,45.9112,47040.0
2024-12-05 10:35:00,47.04,47.07,46.9,46.95,33585.0,45.9112,45.9405,45.7746,45.8234,33585.0
2024-12-05 10:40:00,46.96,46.99,46.81,46.86,54185.0,45.8331,45.8624,45.6867,45.7355,54185.0
2024-12-05 10:45:00,46.86,47.0,46.84,46.98,56321.0,45.7355,45.8722,45.716,45.8526,56321.0
2024-12-05 10:50:00,46.98,47.01,46.93,46.94,54173.0,45.8526,45.8819,45.8038,45.8136,54173.0
2024-12-05 10:55:00,46.93,46.93,46.81,46.83,72968.0,45.8038,45.8038,45.6867,45.7062,72968.0
2024-12-05 11:00:00,46.83,47.01,46.82,47.0,29118.0,45.7062,45.8819,45.6965,45.8722,29118.0
2024-12-05 11:05:00,47.01,47.06,46.96,47.05,23991.0,45.8819,45.9307,45.8331,45.921,23991.0
2024-12-05 11:10:00,47.05,47.08,47.01,47.03,29056.0,45.921,45.9502,45.8819,45.9014,29056.0
2024-12-05 11:15:00,47.02,47.03,46.96,46.97,53536.0,45.8917,45.9014,45.8331,45.8429,53536.0
2024-12-05 11:20:00,46.97,46.99,46.9,46.97,32729.0,45.8429,45.8624,45.7746,45.8429,32729.0
2024-12-05 11:25:00,46.98,47.06,46.97,47.05,23759.0,45.8526,45.9307,45.8429,45.921,23759.0
2024-12-05 11:30:00,47.05,47.06,46.93,46.93,141614.0,45.921,45.9307,45.8038,45.8038,141614.0
2024-12-05 11:35:00,46.94,47.01,46.93,47.0,58388.0,45.8136,45.8819,45.8038,45.8722,58388.0
2024-12-05 11:40:00,47.0,47.02,46.99,47.0,33965.0,45.8722,45.8917,45.8624,45.8722,33965.0
2024-12-05 11:45:00,47.0,47.08,46.98,47.04,62094.0,45.8722,45.9502,45.8526,45.9112,62094.0
2024-12-05 11:50:00,47.04,47.14,47.03,47.11,67474.0,45.9112,46.0088,45.9014,45.9795,67474.0
2024-12-05 11:55:00,47.11,47.11,47.05,47.07,26034.0,45.9795,45.9795,45.921,45.9405,26034.0
2024-12-05 12:00:00,47.07,47.16,47.06,47.15,121457.0,45.9405,46.0283,45.9307,46.0186,121457.0
2024-12-05 12:05:00,47.14,47.19,47.11,47.12,52111.0,46.0088,46.0576,45.9795,45.9893,52111.0
2024-12-05 12:10:00,47.11,47.15,47.06,47.13,43019.0,45.9795,46.0186,45.9307,45.999,43019.0
2024-12-05 12:15:00,47.13,47.19,47.12,47.18,41352.0,45.999,46.0576,45.9893,46.0478,41352.0
2024-12-05 12:20:00,47.18,47.21,47.17,47.2,42014.0,46.0478,46.0771,46.0381,46.0674,42014.0
2024-12-05 12:25:00,47.2,47.21,47.16,47.19,40751.0,46.0674,46.0771,46.0283,46.0576,40751.0
2024-12-05 12:30:00,47.19,47.25,47.18,47.23,40248.0,46.0576,46.1162,46.0478,46.0966,40248.0
2024-12-05 12:35:00,47.23,47.24,47.19,47.21,46806.0,46.0966,46.1064,46.0576,46.0771,46806.0
2024-12-05 12:40:00,47.21,47.25,47.19,47.25,74572.0,46.0771,46.1162,46.0576,46.1162,74572.0
2024-12-05 12:45:00,47.25,47.28,47.23,47.27,80554.0,46.1162,46.1454,46.0966,46.1357,80554.0
2024-12-05 12:50:00,47.29,47.31,47.27,47.28,48176.0,46.1552,46.1747,46.1357,46.1454,48176.0
2024-12-05 12:55:00,47.28,47.28,47.25,47.28,11746.0,46.1454,46.1454,46.1162,46.1454,11746.0
2024-12-05 13:00:00,47.29,47.31,47.26,47.27,21541.0,46.1552,46.1747,46.1259,46.1357,21541.0
2024-12-05 13:05:00,47.27,47.27,47.19,47.21,29912.0,46.1357,46.1357,46.0576,46.0771,29912.0
2024-12-05 13:10:00,47.21,47.25,47.2,47.23,20581.0,46.0771,46.1162,46.0674,46.0966,20581.0
2024-12-05 13:15:00,47.23,47.24,47.19,47.23,21986.0,46.0966,46.1064,46.0576,46.0966,21986.0
2024-12-05 13:20:00,47.23,47.24,47.18,47.22,33911.0,46.0966,46.1064,46.0478,46.0869,33911.0
2024-12-05 13:25:00,47.21,47.26,47.19,47.26,9344.0,46.0771,46.1259,46.0576,46.1259,9344.0
2024-12-05 13:30:00,47.26,47.26,47.18,47.23,21621.0,46.1259,46.1259,46.0478,46.0966,21621.0
2024-12-05 13:35:00,47.23,47.26,47.2,47.26,18149.0,46.0966,46.1259,46.0674,46.1259,18149.0
2024-12-05 13:40:00,47.26,47.32,47.25,47.3,18458.0,46.1259,46.1845,46.1162,46.165,18458.0
2024-12-05 13:45:00,47.31,47.36,47.3,47.34,14462.0,46.1747,46.2235,46.165,46.204,14462.0
2024-12-05 13:50:00,47.34,47.38,47.3,47.34,39551.0,46.204,46.243,46.165,46.204,39551.0
2024-12-05 13:55:00,47.34,47.39,47.31,47.38,25875.0,46.204,46.2528,46.1747,46.243,25875.0
2024-12-05 14:00:00,47.39,47.42,47.36,47.41,27126.0,46.2528,46.2821,46.2235,46.2723,27126.0
2024-12-05 14:05:00,47.43,47.44,47.39,47.41,31124.0,46.2918,46.3016,46.2528,46.2723,31124.0
2024-12-05 14:10:00,47.41,47.42,47.31,47.33,94616.0,46.2723,46.2821,46.1747,46.1942,94616.0
2024-12-05 14:15:00,47.33,47.34,47.31,47.32,25676.0,46.1942,46.204,46.1747,46.1845,25676.0
2024-12-05 14:20:00,47.32,47.36,47.27,47.3,124350.0,46.1845,46.2235,46.1357,46.165,124350.0
2024-12-05 14:25:00,47.3,47.33,47.24,47.25,24568.0,46.165,46.1942,46.1064,46.1162,24568.0
2024-12-05 14:30:00,47.25,47.31,47.24,47.29,27270.0,46.1162,46.1747,46.1064,46.1552,27270.0
2024-12-05 14:35:00,47.29,47.34,47.28,47.34,11775.0,46.1552,46.204,46.1454,46.204,11775.0
2024-12-05 14:40:00,47.34,47.36,47.33,47.34,21677.0,46.204,46.2235,46.1942,46.204,21677.0
2024-12-05 14:45:00,47.34,47.37,47.33,47.37,17157.0,46.204,46.2333,46.1942,46.2333,17157.0
2024-12-05 14:50:00,47.37,47.37,47.31,47.34,43971.0,46.2333,46.2333,46.1747,46.204,43971.0
2024-12-05 14:55:00,47.35,47.4,47.34,47.38,22154.0,46.2138,46.2626,46.204,46.243,22154.0
2024-12-05 15:00:00,47.37,47.37,47.32,47.33,27983.0,46.2333,46.2333,46.1845,46.1942,27983.0
2024-12-05 15:05:00,47.34,47.35,47.27,47.3,25703.0,46.204,46.2138,46.1357,46.165,25703.0
2024-12-05 15:10:00,47.3,47.35,47.3,47.34,79052.0,46.165,46.2138,46.165,46.204,79052.0
2024-12-05 15:15:00,47.34,47.38,47.34,47.34,34667.0,46.204,46.243,46.204,46.204,34667.0
2024-12-05 15:20:00,47.34,47.38,47.34,47.34,39074.0,46.204,46.243,46.204,46.204,39074.0
2024-12-05 15:25:00,47.35,47.39,47.33,47.38,53911.0,46.2138,46.2528,46.1942,46.243,53911.0
2024-12-05 15:30:00,47.39,47.41,47.35,47.36,51905.0,46.2528,46.2723,46.2138,46.2235,51905.0
2024-12-05 15:35:00,47.36,47.39,47.34,47.38,41987.0,46.2235,46.2528,46.204,46.243,41987.0
2024-12-05 15:40:00,47.38,47.39,47.34,47.36,46807.0,46.243,46.2528,46.204,46.2235,46807.0
2024-12-05 15:45:00,47.36,47.36,47.24,47.25,108924.0,46.2235,46.2235,46.1064,46.1162,108924.0
2024-12-05 15:50:00,47.26,47.26,47.16,47.18,146203.0,46.1259,46.1259,46.0283,46.0478,146203.0
2024-12-05 15:55:00,47.18,47.19,47.11,47.17,680436.0,46.0478,46.0576,45.9795,46.0381,680436.0
2024-12-06 09:30:00,47.22,47.58,47.2,47.48,123551.0,46.0869,46.4382,46.0674,46.3406,123551.0
2024-12-06 09:35:00,47.48,47.6,47.35,47.57,32303.0,46.3406,46.4578,46.2138,46.4285,32303.0
2024-12-06 09:40:00,47.58,47.62,47.45,47.48,48264.0,46.4382,46.4773,46.3114,46.3406,48264.0
2024-12-06 09:45:00,47.48,47.49,47.27,47.27,31371.0,46.3406,46.3504,46.1357,46.1357,31371.0
2024-12-06 09:50:00,47.27,47.3,47.16,47.17,43659.0,46.1357,46.165,46.0283,46.0381,43659.0
2024-12-06 09:55:00,47.16,47.27,47.15,47.26,34101.0,46.0283,46.1357,46.0186,46.1259,34101.0
2024-12-06 10:00:00,47.27,47.27,47.06,47.12,39318.0,46.1357,46.1357,45.9307,45.9893,39318.0
2024-12-06 10:05:00,47.09,47.12,47.04,47.09,20396.0,45.96,45.9893,45.9112,45.96,20396.0
2024-12-06 10:10:00,47.08,47.08,46.93,46.96,48438.0,45.9502,45.9502,45.8038,45.8331,48438.0
2024-12-06 10:15:00,46.96,46.99,46.89,46.94,49821.0,45.8331,45.8624,45.7648,45.8136,49821.0
2024-12-06 10:20:00,46.94,46.94,46.83,46.83,15343.0,45.8136,45.8136,45.7062,45.7062,15343.0
2024-12-06 10:25:00,46.83,46.87,46.8,46.81,17907.0,45.7062,45.7453,45.677,45.6867,17907.0
2024-12-06 10:30:00,46.8,46.93,46.78,46.93,28537.0,45.677,45.8038,45.6574,45.8038,28537.0
2024-12-06 10:35:00,46.92,47.04,46.91,47.04,20954.0,45.7941,45.9112,45.7843,45.9112,20954.0
2024-12-06 10:40:00,47.04,47.08,46.96,47.05,46002.0,45.9112,45.9502,45.8331,45.921,46002.0
2024-12-06 10:45:00,47.05,47.1,47.02,47.09,52896.0,45.921,45.9698,45.8917,45.96,52896.0
2024-12-06 10:50:00,47.09,47.12,47.05,47.1,37470.0,45.96,45.9893,45.921,45.9698,37470.0
2024-12-06 10:55:00,47.11,47.14,47.1,47.12,18378.0,45.9795,46.0088,45.9698,45.9893,18378.0
2024-12-06 11:00:00,47.12,47.13,47.02,47.03,73929.0,45.9893,45.999,45.8917,45.9014,73929.0
2024-12-06 11:05:00,47.02,47.04,46.99,47.02,35427.0,45.8917,45.9112,45.8624,45.8917,35427.0
2024-12-06 11:10:00,47.03,47.06,46.99,46.99,168732.0,45.9014,45.9307,45.8624,45.8624,168732.0
2024-12-06 11:15:00,46.98,47.02,46.94,46.95,54889.0,45.8526,45.8917,45.8136,45.8234,54889.0
2024-12-06 11:20:00,46.95,46.99,46.92,46.95,37892.0,45.8234,45.8624,45.7941,45.8234,37892.0
2024-12-06 11:25:00,46.95,46.99,46.9,46.91,24270.0,45.8234,45.8624,45.7746,45.7843,24270.0
2024-12-06 11:30:00,46.9,46.93,46.89,46.91,53419.0,45.7746,45.8038,45.7648,45.7843,53419.0
2024-12-06 11:35:00,46.91,46.94,46.88,46.93,27622.0,45.7843,45.8136,45.755,45.8038,27622.0
2024-12-06 11:40:00,46.94,47.04,46.93,47.04,18328.0,45.8136,45.9112,45.8038,45.9112,18328.0
2024-12-06 11:45:00,47.04,47.06,47.03,47.05,17348.0,45.9112,45.9307,45.9014,45.921,17348.0
2024-12-06 11:50:00,47.05,47.09,47.03,47.05,17119.0,45.921,45.96,45.9014,45.921,17119.0
2024-12-06 11:55:00,47.05,47.07,47.02,47.02,10312.0,45.921,45.9405,45.8917,45.8917,10312.0
2024-12-06 12:00:00,47.03,47.03,46.99,47.0,17122.0,45.9014,45.9014,45.8624,45.8722,17122.0
2024-12-06 12:05:00,47.0,47.0,46.92,46.92,20377.0,45.8722,45.8722,45.7941,45.7941,20377.0
2024-12-06 12:10:00,46.92,46.93,46.87,46.91,27675.0,45.7941,45.8038,45.7453,45.7843,27675.0
2024-12-06 12:15:00,46.91,46.92,46.87,46.89,37077.0,45.7843,45.7941,45.7453,45.7648,37077.0
2024-12-06 12:20:00,46.89,46.91,46.88,46.89,22815.0,45.7648,45.7843,45.755,45.7648,22815.0
2024-12-06 12:25:00,46.89,46.93,46.88,46.92,15591.0,45.7648,45.8038,45.755,45.7941,15591.0
2024-12-06 12:30:00,46.91,46.91,46.83,46.84,25182.0,45.7843,45.7843,45.7062,45.716,25182.0
2024-12-06 12:35:00,46.84,46.88,46.83,46.88,10946.0,45.716,45.755,45.7062,45.755,10946.0
2024-12-06 12:40:00,46.88,46.93,46.84,46.93,22039.0,45.755,45.8038,45.716,45.8038,22039.0
2024-12-06 12:45:00,46.92,46.92,46.83,46.83,15688.0,45.7941,45.7941,45.7062,45.7062,15688.0
2024-12-06 12:50:00,46.84,46.88,46.83,46.87,13361.0,45.716,45.755,45.7062,45.7453,13361.0
2024-12-06 12:55:00,46.87,46.93,46.86,46.9,19112.0,45.7453,45.8038,45.7355,45.7746,19112.0
2024-12-06 13:00:00,46.91,46.95,46.89,46.95,9284.0,45.7843,45.8234,45.7648,45.8234,9284.0
2024-12-06 13:05:00,46.95,46.97,46.92,46.97,17831.0,45.8234,45.8429,45.7941,45.8429,17831.0
2024-12-06 13:10:00,46.97,46.97,46.94,46.95,13120.0,45.8429,45.8429,45.8136,45.8234,13120.0
2024-12-06 13:15:00,46.95,46.97,46.94,46.95,18186.0,45.8234,45.8429,45.8136,45.8234,18186.0
2024-12-06 13:20:00,46.96,46.96,46.89,46.89,9399.0,45.8331,45.8331,45.7648,45.7648,9399.0
2024-12-06 13:25:00,46.9,46.9,46.87,46.89,11001.0,45.7746,45.7746,45.7453,45.7648,11001.0
2024-12-06 13:30:00,46.88,46.88,46.82,46.83,50436.0,45.755,45.755,45.6965,45.7062,50436.0
2024-12-06 13:35:00,46.83,46.86,46.82,46.84,18112.0,45.7062,45.7355,45.6965,45.716,18112.0
2024-12-06 13:40:00,46.84,46.85,46.79,46.8,15917.0,45.716,45.7258,45.6672,45.677,15917.0
2024-12-06 13:45:00,46.8,46.9,46.79,46.88,19898.0,45.677,45.7746,45.6672,45.755,19898.0
2024-12-06 13:50:00,46.89,46.9,46.86,46.89,18192.0,45.7648,45.7746,45.7355,45.7648,18192.0
2024-12-06 13:55:00,46.89,46.91,46.87,46.87,40422.0,45.7648,45.7843,45.7453,45.7453,40422.0
2024-12-06 14:00:00,46.88,46.89,46.86,46.86,9762.0,45.755,45.7648,45.7355,45.7355,9762.0
2024-12-06 14:05:00,46.87,46.87,46.84,46.84,15181.0,45.7453,45.7453,45.716,45.716,15181.0
2024-12-06 14:10:00,46.84,46.88,46.82,46.88,17715.0,45.716,45.755,45.6965,45.755,17715.0
2024-12-06 14:15:00,46.88,46.91,46.87,46.89,30567.0,45.755,45.7843,45.7453,45.7648,30567.0
2024-12-06 14:20:00,46.89,46.92,46.88,46.91,9508.0,45.7648,45.7941,45.755,45.7843,9508.0
2024-12-06 14:25:00,46.91,46.95,46.88,46.95,33323.0,45.7843,45.8234,45.755,45.8234,33323.0
2024-12-06 14:30:00,46.94,46.95,46.89,46.92,37490.0,45.8136,45.8234,45.7648,45.7941,37490.0
2024-12-06 14:35:00,46.91,46.92,46.9,46.92,21185.0,45.7843,45.7941,45.7746,45.7941,21185.0
2024-12-06 14:40:00,46.91,47.02,46.91,47.02,23685.0,45.7843,45.8917,45.7843,45.8917,23685.0
2024-12-06 14:45:00,47.02,47.03,46.95,46.98,14057.0,45.8917,45.9014,45.8234,45.8526,14057.0
2024-12-06 14:50:00,46.98,46.99,46.96,46.97,27641.0,45.8526,45.8624,45.8331,45.8429,27641.0
2024-12-06 14:55:00,46.97,47.0,46.96,46.96,18118.0,45.8429,45.8722,45.8331,45.8331,18118.0
2024-12-06 15:00:00,46.96,46.98,46.93,46.96,20667.0,45.8331,45.8526,45.8038,45.8331,20667.0
2024-12-06 15:05:00,46.97,46.99,46.95,46.99,26824.0,45.8429,45.8624,45.8234,45.8624,26824.0
2024-12-06 15:10:00,46.98,47.03,46.98,47.03,31909.0,45.8526,45.9014,45.8526,45.9014,31909.0
2024-12-06 15:15:00,47.03,47.07,47.02,47.06,57942.0,45.9014,45.9405,45.8917,45.9307,57942.0
2024-12-06 15:20:00,47.06,47.09,47.06,47.08,49376.0,45.9307,45.96,45.9307,45.9502,49376.0
2024-12-06 15:25:00,47.08,47.14,47.07,47.12,60871.0,45.9502,46.0088,45.9405,45.9893,60871.0
2024-12-06 15:30:00,47.13,47.14,47.11,47.14,34356.0,45.999,46.0088,45.9795,46.0088,34356.0
2024-12-06 15:35:00,47.14,47.17,47.13,47.14,70142.0,46.0088,46.0381,45.999,46.0088,70142.0
2024-12-06 15:40:00,47.14,47.19,47.13,47.14,60720.0,46.0088,46.0576,45.999,46.0088,60720.0
2024-12-06 15:45:00,47.14,47.22,47.14,47.21,100994.0,46.0088,46.0869,46.0088,46.0771,100994.0
2024-12-06 15:50:00,47.2,47.26,47.19,47.21,148761.0,46.0674,46.1259,46.0576,46.0771,148761.0
2024-12-06 15:55:00,47.21,47.29,47.19,47.23,501220.0,46.0771,46.1552,46.0576,46.0966,501220.0
2024-12-09 09:30:00,47.2,47.36,47.13,47.3,73238.0,46.0674,46.2235,45.999,46.165,73238.0
2024-12-09 09:35:00,47.29,47.43,47.16,47.34,52962.0,46.1552,46.2918,46.0283,46.204,52962.0
2024-12-09 09:40:00,47.34,47.37,47.24,47.27,48436.0,46.204,46.2333,46.1064,46.1357,48436.0
2024-12-09 09:45:00,47.27,47.41,47.24,47.39,43650.0,46.1357,46.2723,46.1064,46.2528,43650.0
2024-12-09 09:50:00,47.39,47.49,47.39,47.4,22268.0,46.2528,46.3504,46.2528,46.2626,22268.0
2024-12-09 09:55:00,47.4,47.45,47.38,47.43,24038.0,46.2626,46.3114,46.243,46.2918,24038.0
2024-12-09 10:00:00,47.45,47.46,47.3,47.33,41808.0,46.3114,46.3211,46.165,46.1942,41808.0
2024-12-09 10:05:00,47.33,47.43,47.3,47.4,43408.0,46.1942,46.2918,46.165,46.2626,43408.0
2024-12-09 10:10:00,47.4,47.45,47.39,47.44,30424.0,46.2626,46.3114,46.2528,46.3016,30424.0
2024-12-09 10:15:00,47.44,47.44,47.33,47.37,38345.0,46.3016,46.3016,46.1942,46.2333,38345.0
2024-12-09 10:20:00,47.37,47.37,47.3,47.34,32355.0,46.2333,46.2333,46.165,46.204,32355.0
2024-12-09 10:25:00,47.34,47.41,47.33,47.41,34218.0,46.204,46.2723,46.1942,46.2723,34218.0
2024-12-09 10:30:00,47.4,47.44,47.3,47.34,39582.0,46.2626,46.3016,46.165,46.204,39582.0
2024-12-09 10:35:00,47.34,47.4,47.3,47.37,33056.0,46.204,46.2626,46.165,46.2333,33056.0
2024-12-09 10:40:00,47.37,47.38,47.18,47.19,30180.0,46.2333,46.243,46.0478,46.0576,30180.0
2024-12-09 10:45:00,47.18,47.22,47.14,47.19,31925.0,46.0478,46.0869,46.0088,46.0576,31925.0
2024-12-09 10:50:00,47.18,47.2,47.12,47.14,54606.0,46.0478,46.0674,45.9893,46.0088,54606.0
2024-12-09 10:55:00,47.14,47.22,47.13,47.22,34552.0,46.0088,46.0869,45.999,46.0869,34552.0
2024-12-09 11:00:00,47.22,47.22,47.11,47.13,37603.0,46.0869,46.0869,45.9795,45.999,37603.0
2024-12-09 11:05:00,47.13,47.14,47.09,47.1,29310.0,45.999,46.0088,45.96,45.9698,29310.0
2024-12-09 11:10:00,47.09,47.21,47.07,47.18,56092.0,45.96,46.0771,45.9405,46.0478,56092.0
2024-12-09 11:15:00,47.17,47.22,47.16,47.21,44426.0,46.0381,46.0869,46.0283,46.0771,44426.0
2024-12-09 11:20:00,47.21,47.25,47.2,47.2,28115.0,46.0771,46.1162,46.0674,46.0674,28115.0
2024-12-09 11:25:00,47.21,47.26,47.21,47.24,25564.0,46.0771,46.1259,46.0771,46.1064,25564.0
2024-12-09 11:30:00,47.24,47.26,47.22,47.25,23429.0,46.1064,46.1259,46.0869,46.1162,23429.0
2024-12-09 11:35:00,47.25,47.26,47.21,47.25,20764.0,46.1162,46.1259,46.0771,46.1162,20764.0
2024-12-09 11:40:00,47.24,47.31,47.23,47.31,20852.0,46.1064,46.1747,46.0966,46.1747,20852.0
2024-12-09 11:45:00,47.32,47.39,47.3,47.39,65763.0,46.1845,46.2528,46.165,46.2528,65763.0
2024-12-09 11:50:00,47.39,47.39,47.35,47.36,25211.0,46.2528,46.2528,46.2138,46.2235,25211.0
2024-12-09 11:55:00,47.36,47.38,47.31,47.31,36018.0,46.2235,46.243,46.1747,46.1747,36018.0
2024-12-09 12:00:00,47.31,47.32,47.21,47.24,28778.0,46.1747,46.1845,46.0771,46.1064,28778.0
2024-12-09 12:05:00,47.24,47.25,47.15,47.16,25996.0,46.1064,46.1162,46.0186,46.0283,25996.0
2024-12-09 12:10:00,47.16,47.18,47.1,47.11,23273.0,46.0283,46.0478,45.9698,45.9795,23273.0
2024-12-09 12:15:00,47.12,47.13,47.05,47.11,30305.0,45.9893,45.999,45.921,45.9795,30305.0
2024-12-09 12:20:00,47.1,47.1,47.06,47.08,27693.0,45.9698,45.9698,45.9307,45.9502,27693.0
2024-12-09 12:25:00,47.08,47.12,47.05,47.11,46315.0,45.9502,45.9893,45.921,45.9795,46315.0
2024-12-09 12:30:00,47.11,47.14,47.08,47.09,32342.0,45.9795,46.0088,45.9502,45.96,32342.0
2024-12-09 12:35:00,47.09,47.1,47.05,47.09,35360.0,45.96,45.9698,45.921,45.96,35360.0
2024-12-09 12:40:00,47.09,47.1,47.05,47.09,22782.0,45.96,45.9698,45.921,45.96,22782.0
2024-12-09 12:45:00,47.09,47.12,47.06,47.09,35320.0,45.96,45.9893,45.9307,45.96,35320.0
2024-12-09 12:50:00,47.09,47.12,47.08,47.11,18341.0,45.96,45.9893,45.9502,45.9795,18341.0
2024-12-09 12:55:00,47.1,47.11,47.05,47.05,14581.0,45.9698,45.9795,45.921,45.921,14581.0
2024-12-09 13:00:00,47.05,47.14,47.05,47.11,37973.0,45.921,46.0088,45.921,45.9795,37973.0
2024-12-09 13:05:00,47.1,47.13,47.07,47.11,30016.0,45.9698,45.999,45.9405,45.9795,30016.0
2024-12-09 13:10:00,47.11,47.13,47.08,47.11,17394.0,45.9795,45.999,45.9502,45.9795,17394.0
2024-12-09 13:15:00,47.1,47.12,47.05,47.08,28403.0,45.9698,45.9893,45.921,45.9502,28403.0
2024-12-09 13:20:00,47.08,47.09,47.03,47.03,31787.0,45.9502,45.96,45.9014,45.9014,31787.0
2024-12-09 13:25:00,47.03,47.04,47.0,47.0,28793.0,45.9014,45.9112,45.8722,45.8722,28793.0
2024-12-09 13:30:00,47.0,47.04,47.0,47.01,25006.0,45.8722,45.9112,45.8722,45.8819,25006.0
2024-12-09 13:35:00,47.0,47.02,46.98,47.02,37500.0,45.8722,45.8917,45.8526,45.8917,37500.0
2024-12-09 13:40:00,47.02,47.04,46.99,47.02,52284.0,45.8917,45.9112,45.8624,45.8917,52284.0
2024-12-09 13:45:00,47.02,47.07,47.0,47.05,62126.0,45.8917,45.9405,45.8722,45.921,62126.0
2024-12-09 13:50:00,47.05,47.1,47.04,47.09,26571.0,45.921,45.9698,45.9112,45.96,26571.0
2024-12-09 13:55:00,47.09,47.11,47.08,47.09,35387.0,45.96,45.9795,45.9502,45.96,35387.0
2024-12-09 14:00:00,47.09,47.1,47.0,47.01,45363.0,45.96,45.9698,45.8722,45.8819,45363.0
2024-12-09 14:05:00,47.01,47.04,46.99,47.04,41702.0,45.8819,45.9112,45.8624,45.9112,41702.0
2024-12-09 14:10:00,47.03,47.08,47.03,47.08,36341.0,45.9014,45.9502,45.9014,45.9502,36341.0
2024-12-09 14:15:00,47.08,47.08,47.02,47.02,17019.0,45.9502,45.9502,45.8917,45.8917,17019.0
2024-12-09 14:20:00,47.03,47.07,47.02,47.07,44446.0,45.9014,45.9405,45.8917,45.9405,44446.0
2024-12-09 14:25:00,47.08,47.09,47.02,47.04,26007.0,45.9502,45.96,45.8917,45.9112,26007.0
2024-12-09 14:30:00,47.04,47.05,47.03,47.05,12570.0,45.9112,45.921,45.9014,45.921,12570.0
2024-12-09 14:35:00,47.05,47.1,47.04,47.07,21004.0,45.921,45.9698,45.9112,45.9405,21004.0
2024-12-09 14:40:00,47.08,47.08,47.01,47.02,29749.0,45.9502,45.9502,45.8819,45.8917,29749.0
2024-12-09 14:45:00,47.02,47.06,47.0,47.05,22040.0,45.8917,45.9307,45.8722,45.921,22040.0
2024-12-09 14:50:00,47.05,47.06,47.03,47.05,29436.0,45.921,45.9307,45.9014,45.921,29436.0
2024-12-09 14:55:00,47.04,47.06,47.02,47.04,53618.0,45.9112,45.9307,45.8917,45.9112,53618.0
2024-12-09 15:00:00,47.05,47.1,47.03,47.09,32800.0,45.921,45.9698,45.9014,45.96,32800.0
2024-12-09 15:05:00,47.09,47.1,46.98,47.01,52881.0,45.96,45.9698,45.8526,45.8819,52881.0
2024-12-09 15:10:00,47.01,47.03,46.97,46.99,37443.0,45.8819,45.9014,45.8429,45.8624,37443.0
2024-12-09 15:15:00,46.99,47.07,46.99,47.05,60481.0,45.8624,45.9405,45.8624,45.921,60481.0
2024-12-09 15:20:00,47.05,47.06,47.01,47.03,55705.0,45.921,45.9307,45.8819,45.9014,55705.0
2024-12-09 15:25:00,47.04,47.1,47.03,47.05,49319.0,45.9112,45.9698,45.9014,45.921,49319.0
2024-12-09 15:30:00,47.05,47.11,47.02,47.09,75073.0,45.921,45.9795,45.8917,45.96,75073.0
2024-12-09 15:35:00,47.09,47.09,47.03,47.04,57871.0,45.96,45.96,45.9014,45.9112,57871.0
2024-12-09 15:40:00,47.04,47.05,47.0,47.05,89965.0,45.9112,45.921,45.8722,45.921,89965.0
2024-12-09 15:45:00,47.04,47.04,46.93,46.96,125594.0,45.9112,45.9112,45.8038,45.8331,125594.0
2024-12-09 15:50:00,46.96,46.97,46.86,46.9,184893.0,45.8331,45.8429,45.7355,45.7746,184893.0
2024-12-09 15:55:00,46.9,46.92,46.78,46.8,630080.0,45.7746,45.7941,45.6574,45.677,630080.0
2024-12-10 09:30:00,46.84,46.86,46.57,46.7,116836.0,45.716,45.7355,45.4525,45.5794,116836.0
2024-12-10 09:35:00,46.69,46.85,46.44,46.48,55167.0,45.5696,45.7258,45.3256,45.3646,55167.0
2024-12-10 09:40:00,46.47,46.72,46.41,46.65,88972.0,45.3549,45.5989,45.2963,45.5306,88972.0
2024-12-10 09:45:00,46.64,46.88,46.57,46.83,42546.0,45.5208,45.755,45.4525,45.7062,42546.0
2024-12-10 09:50:00,46.81,46.89,46.74,46.84,30576.0,45.6867,45.7648,45.6184,45.716,30576.0
2024-12-10 09:55:00,46.85,47.06,46.84,47.05,34270.0,45.7258,45.9307,45.716,45.921,34270.0
2024-12-10 10:00:00,47.05,47.06,46.91,46.92,59233.0,45.921,45.9307,45.7843,45.7941,59233.0
2024-12-10 10:05:00,46.92,46.93,46.79,46.8,17846.0,45.7941,45.8038,45.6672,45.677,17846.0
2024-12-10 10:10:00,46.8,46.86,46.78,46.81,24694.0,45.677,45.7355,45.6574,45.6867,24694.0
2024-12-10 10:15:00,46.81,46.89,46.81,46.86,16642.0,45.6867,45.7648,45.6867,45.7355,16642.0
2024-12-10 10:20:00,46.86,46.88,46.77,46.8,85220.0,45.7355,45.755,45.6477,45.677,85220.0
2024-12-10 10:25:00,46.8,47.04,46.79,46.99,50530.0,45.677,45.9112,45.6672,45.8624,50530.0
2024-12-10 10:30:00,47.0,47.18,47.0,47.18,33435.0,45.8722,46.0478,45.8722,46.0478,33435.0
2024-12-10 10:35:00,47.18,47.24,47.14,47.23,43592.0,46.0478,46.1064,46.0088,46.0966,43592.0
2024-12-10 10:40:00,47.23,47.5,47.17,47.33,293221.0,46.0966,46.3602,46.0381,46.1942,293221.0
2024-12-10 10:45:00,47.33,47.62,47.32,47.5,243120.0,46.1942,46.4773,46.1845,46.3602,243120.0
2024-12-10 10:50:00,47.5,47.65,47.36,47.51,189142.0,46.3602,46.5066,46.2235,46.3699,189142.0
2024-12-10 10:55:00,47.48,47.59,47.45,47.56,50826.0,46.3406,46.448,46.3114,46.4187,50826.0
2024-12-10 11:00:00,47.55,47.71,47.53,47.65,60317.0,46.409,46.5651,46.3894,46.5066,60317.0
2024-12-10 11:05:00,47.65,47.66,47.53,47.63,44475.0,46.5066,46.5163,46.3894,46.487,44475.0
2024-12-10 11:10:00,47.63,47.76,47.61,47.69,94206.0,46.487,46.6139,46.4675,46.5456,94206.0
2024-12-10 11:15:00,47.67,47.71,47.63,47.68,70692.0,46.5261,46.5651,46.487,46.5358,70692.0
2024-12-10 11:20:00,47.68,47.69,47.57,47.62,64028.0,46.5358,46.5456,46.4285,46.4773,64028.0
2024-12-10 11:25:00,47.63,47.64,47.52,47.59,39179.0,46.487,46.4968,46.3797,46.448,39179.0
2024-12-10 11:30:00,47.58,47.63,47.54,47.62,56806.0,46.4382,46.487,46.3992,46.4773,56806.0
2024-12-10 11:35:00,47.61,47.71,47.58,47.66,61319.0,46.4675,46.5651,46.4382,46.5163,61319.0
2024-12-10 11:40:00,47.66,47.74,47.61,47.65,91446.0,46.5163,46.5944,46.4675,46.5066,91446.0
2024-12-10 11:45:00,47.64,47.66,47.5,47.5,29829.0,46.4968,46.5163,46.3602,46.3602,29829.0
2024-12-10 11:50:00,47.51,47.59,47.51,47.53,32979.0,46.3699,46.448,46.3699,46.3894,32979.0
2024-12-10 11:55:00,47.53,47.55,47.48,47.49,25920.0,46.3894,46.409,46.3406,46.3504,25920.0
2024-12-10 12:00:00,47.5,47.51,47.41,47.46,255685.0,46.3602,46.3699,46.2723,46.3211,255685.0
2024-12-10 12:05:00,47.46,47.59,47.46,47.59,31092.0,46.3211,46.448,46.3211,46.448,31092.0
2024-12-10 12:10:00,47.59,47.63,47.54,47.55,38747.0,46.448,46.487,46.3992,46.409,38747.0
2024-12-10 12:15:00,47.55,47.62,47.54,47.6,50081.0,46.409,46.4773,46.3992,46.4578,50081.0
2024-12-10 12:20:00,47.6,47.64,47.53,47.57,31480.0,46.4578,46.4968,46.3894,46.4285,31480.0
2024-12-10 12:25:00,47.56,47.56,47.48,47.48,21624.0,46.4187,46.4187,46.3406,46.3406,21624.0
2024-12-10 12:30:00,47.49,47.53,47.47,47.52,19063.0,46.3504,46.3894,46.3309,46.3797,19063.0
2024-12-10 12:35:00,47.51,47.62,47.49,47.58,44718.0,46.3699,46.4773,46.3504,46.4382,44718.0
2024-12-10 12:40:00,47.58,47.59,47.49,47.52,17201.0,46.4382,46.448,46.3504,46.3797,17201.0
2024-12-10 12:45:00,47.51,47.55,47.49,47.49,36039.0,46.3699,46.409,46.3504,46.3504,36039.0
2024-12-10 12:50:00,47.48,47.5,47.41,47.42,38646.0,46.3406,46.3602,46.2723,46.2821,38646.0
2024-12-10 12:55:00,47.43,47.43,47.35,47.37,25933.0,46.2918,46.2918,46.2138,46.2333,25933.0
2024-12-10 13:00:00,47.37,47.37,47.22,47.34,799663.0,46.2333,46.2333,46.0869,46.204,799663.0
2024-12-10 13:05:00,47.34,47.39,47.32,47.37,26667.0,46.204,46.2528,46.1845,46.2333,26667.0
2024-12-10 13:10:00,47.37,47.41,47.36,47.37,49678.0,46.2333,46.2723,46.2235,46.2333,49678.0
2024-12-10 13:15:00,47.38,47.4,47.36,47.37,47968.0,46.243,46.2626,46.2235,46.2333,47968.0
2024-12-10 13:20:00,47.37,47.4,47.33,47.39,42358.0,46.2333,46.2626,46.1942,46.2528,42358.0
2024-12-10 13:25:00,47.4,47.4,47.33,47.36,91009.0,46.2626,46.2626,46.1942,46.2235,91009.0
2024-12-10 13:30:00,47.36,47.38,47.17,47.19,70094.0,46.2235,46.243,46.0381,46.0576,70094.0
2024-12-10 13:35:00,47.19,47.28,47.18,47.26,15151.0,46.0576,46.1454,46.0478,46.1259,15151.0
2024-12-10 13:40:00,47.28,47.28,47.16,47.19,15913.0,46.1454,46.1454,46.0283,46.0576,15913.0
2024-12-10 13:45:00,47.19,47.22,47.18,47.2,17118.0,46.0576,46.0869,46.0478,46.0674,17118.0
2024-12-10 13:50:00,47.2,47.2,47.15,47.15,22885.0,46.0674,46.0674,46.0186,46.0186,22885.0
2024-12-10 13:55:00,47.15,47.15,47.07,47.08,23759.0,46.0186,46.0186,45.9405,45.9502,23759.0
2024-12-10 14:00:00,47.07,47.11,47.05,47.07,28059.0,45.9405,45.9795,45.921,45.9405,28059.0
2024-12-10 14:05:00,47.07,47.08,47.04,47.07,26244.0,45.9405,45.9502,45.9112,45.9405,26244.0
2024-12-10 14:10:00,47.08,47.08,46.99,47.0,36805.0,45.9502,45.9502,45.8624,45.8722,36805.0
2024-12-10 14:15:00,47.0,47.06,46.98,47.06,49794.0,45.8722,45.9307,45.8526,45.9307,49794.0
2024-12-10 14:20:00,47.07,47.08,46.94,46.95,122500.0,45.9405,45.9502,45.8136,45.8234,122500.0
2024-12-10 14:25:00,46.95,46.98,46.91,46.95,151873.0,45.8234,45.8526,45.7843,45.8234,151873.0
2024-12-10 14:30:00,46.96,46.97,46.86,46.93,147322.0,45.8331,45.8429,45.7355,45.8038,147322.0
2024-12-10 14:35:00,46.93,46.99,46.92,46.97,23989.0,45.8038,45.8624,45.7941,45.8429,23989.0
2024-12-10 14:40:00,46.97,47.0,46.95,46.98,25480.0,45.8429,45.8722,45.8234,45.8526,25480.0
2024-12-10 14:45:00,46.98,47.04,46.93,47.03,30282.0,45.8526,45.9112,45.8038,45.9014,30282.0
2024-12-10 14:50:00,47.02,47.03,46.96,46.98,58724.0,45.8917,45.9014,45.8331,45.8526,58724.0
2024-12-10 14:55:00,46.98,47.0,46.95,46.97,40099.0,45.8526,45.8722,45.8234,45.8429,40099.0
2024-12-10 15:00:00,46.96,47.03,46.92,47.01,46958.0,45.8331,45.9014,45.7941,45.8819,46958.0
2024-12-10 15:05:00,47.01,47.01,46.91,46.91,47649.0,45.8819,45.8819,45.7843,45.7843,47649.0
2024-12-10 15:10:00,46.91,46.92,46.82,46.83,68784.0,45.7843,45.7941,45.6965,45.7062,68784.0
2024-12-10 15:15:00,46.82,46.94,46.82,46.9,77081.0,45.6965,45.8136,45.6965,45.7746,77081.0
2024-12-10 15:20:00,46.9,46.91,46.84,46.87,76303.0,45.7746,45.7843,45.716,45.7453,76303.0
2024-12-10 15:25:00,46.87,46.87,46.82,46.84,54362.0,45.7453,45.7453,45.6965,45.716,54362.0
2024-12-10 15:30:00,46.85,46.87,46.8,46.87,76220.0,45.7258,45.7453,45.677,45.7453,76220.0
2024-12-10 15:35:00,46.87,46.89,46.8,46.81,169970.0,45.7453,45.7648,45.677,45.6867,169970.0
2024-12-10 15:40:00,46.81,46.82,46.76,46.77,89383.0,45.6867,45.6965,45.6379,45.6477,89383.0
2024-12-10 15:45:00,46.77,46.77,46.63,46.64,143115.0,45.6477,45.6477,45.511,45.5208,143115.0
2024-12-10 15:50:00,46.64,46.66,46.49,46.51,286035.0,45.5208,45.5403,45.3744,45.3939,286035.0
2024-12-10 15:55:00,46.51,46.51,46.45,46.48,835299.0,45.3939,45.3939,45.3354,45.3646,835299.0
2024-12-11 09:30:00,46.8,46.84,46.41,46.5,96575.0,45.677,45.716,45.2963,45.3842,96575.0
2024-12-11 09:35:00,46.49,46.5,46.34,46.36,48852.0,45.3744,45.3842,45.228,45.2475,48852.0
2024-12-11 09:40:00,46.37,46.61,46.36,46.45,46659.0,45.2573,45.4915,45.2475,45.3354,46659.0
2024-12-11 09:45:00,46.41,46.57,46.31,46.52,50579.0,45.2963,45.4525,45.1987,45.4037,50579.0
2024-12-11 09:50:00,46.52,46.65,46.45,46.51,45380.0,45.4037,45.5306,45.3354,45.3939,45380.0
2024-12-11 09:55:00,46.5,46.66,46.48,46.63,69788.0,45.3842,45.5403,45.3646,45.511,69788.0
2024-12-11 10:00:00,46.63,46.68,46.55,46.6,144648.0,45.511,45.5598,45.433,45.4818,144648.0
2024-12-11 10:05:00,46.59,46.63,46.56,46.58,104926.0,45.472,45.511,45.4427,45.4622,104926.0
2024-12-11 10:10:00,46.57,46.71,46.57,46.67,76676.0,45.4525,45.5891,45.4525,45.5501,76676.0
2024-12-11 10:15:00,46.67,46.7,46.59,46.65,59242.0,45.5501,45.5794,45.472,45.5306,59242.0
2024-12-11 10:20:00,46.65,46.67,46.6,46.62,31629.0,45.5306,45.5501,45.4818,45.5013,31629.0
2024-12-11 10:25:00,46.62,46.62,46.57,46.6,50348.0,45.5013,45.5013,45.4525,45.4818,50348.0
2024-12-11 10:30:00,46.58,46.63,46.47,46.48,84343.0,45.4622,45.511,45.3549,45.3646,84343.0
2024-12-11 10:35:00,46.48,46.51,46.44,46.5,46229.0,45.3646,45.3939,45.3256,45.3842,46229.0
2024-12-11 10:40:00,46.5,46.57,46.48,46.48,48693.0,45.3842,45.4525,45.3646,45.3646,48693.0
2024-12-11 10:45:00,46.48,46.52,46.43,46.51,44368.0,45.3646,45.4037,45.3158,45.3939,44368.0
2024-12-11 10:50:00,46.5,46.53,46.47,46.52,36500.0,45.3842,45.4134,45.3549,45.4037,36500.0
2024-12-11 10:55:00,46.52,46.53,46.46,46.48,39399.0,45.4037,45.4134,45.3451,45.3646,39399.0
2024-12-11 11:00:00,46.49,46.5,46.41,46.46,29975.0,45.3744,45.3842,45.2963,45.3451,29975.0
2024-12-11 11:05:00,46.44,46.45,46.29,46.34,42697.0,45.3256,45.3354,45.1792,45.228,42697.0
2024-12-11 11:10:00,46.33,46.36,46.3,46.36,22116.0,45.2182,45.2475,45.189,45.2475,22116.0
2024-12-11 11:15:00,46.34,46.39,46.34,46.36,32189.0,45.228,45.2768,45.228,45.2475,32189.0
2024-12-11 11:20:00,46.35,46.4,46.32,46.35,24108.0,45.2378,45.2866,45.2085,45.2378,24108.0
2024-12-11 11:25:00,46.35,46.42,46.34,46.41,38896.0,45.2378,45.3061,45.228,45.2963,38896.0
2024-12-11 11:30:00,46.4,46.4,46.18,46.19,110085.0,45.2866,45.2866,45.0718,45.0816,110085.0
2024-12-11 11:35:00,46.18,46.22,46.15,46.22,40214.0,45.0718,45.1109,45.0426,45.1109,40214.0
2024-12-11 11:40:00,46.22,46.33,46.22,46.31,28023.0,45.1109,45.2182,45.1109,45.1987,28023.0
2024-12-11 11:45:00,46.31,46.32,46.26,46.29,15118.0,45.1987,45.2085,45.1499,45.1792,15118.0
2024-12-11 11:50:00,46.29,46.32,46.25,46.3,53995.0,45.1792,45.2085,45.1402,45.189,53995.0
2024-12-11 11:55:00,46.3,46.33,46.25,46.3,45877.0,45.189,45.2182,45.1402,45.189,45877.0
2024-12-11 12:00:00,46.3,46.32,46.28,46.29,22682.0,45.189,45.2085,45.1694,45.1792,22682.0
2024-12-11 12:05:00,46.3,46.3,46.18,46.24,20927.0,45.189,45.189,45.0718,45.1304,20927.0
2024-12-11 12:10:00,46.24,46.28,46.23,46.25,27754.0,45.1304,45.1694,45.1206,45.1402,27754.0
2024-12-11 12:15:00,46.24,46.27,46.19,46.21,26171.0,45.1304,45.1597,45.0816,45.1011,26171.0
2024-12-11 12:20:00,46.21,46.24,46.19,46.2,15014.0,45.1011,45.1304,45.0816,45.0914,15014.0
2024-12-11 12:25:00,46.21,46.22,46.19,46.21,21734.0,45.1011,45.1109,45.0816,45.1011,21734.0
2024-12-11 12:30:00,46.21,46.24,46.18,46.21,16873.0,45.1011,45.1304,45.0718,45.1011,16873.0
2024-12-11 12:35:00,46.2,46.21,46.13,46.15,16863.0,45.0914,45.1011,45.023,45.0426,16863.0
2024-12-11 12:40:00,46.15,46.2,46.15,46.19,16052.0,45.0426,45.0914,45.0426,45.0816,16052.0
2024-12-11 12:45:00,46.2,46.27,46.19,46.25,21909.0,45.0914,45.1597,45.0816,45.1402,21909.0
2024-12-11 12:50:00,46.25,46.31,46.24,46.29,37108.0,45.1402,45.1987,45.1304,45.1792,37108.0
2024-12-11 12:55:00,46.29,46.32,46.28,46.3,31633.0,45.1792,45.2085,45.1694,45.189,31633.0
2024-12-11 13:00:00,46.3,46.34,46.27,46.32,42247.0,45.189,45.228,45.1597,45.2085,42247.0
2024-12-11 13:05:00,46.3,46.34,46.27,46.3,36979.0,45.189,45.228,45.1597,45.189,36979.0
2024-12-11 13:10:00,46.3,46.35,46.27,46.34,43620.0,45.189,45.2378,45.1597,45.228,43620.0
2024-12-11 13:15:00,46.34,46.37,46.3,46.33,38616.0,45.228,45.2573,45.189,45.2182,38616.0
2024-12-11 13:20:00,46.33,46.36,46.26,46.34,28361.0,45.2182,45.2475,45.1499,45.228,28361.0
2024-12-11 13:25:00,46.34,46.34,46.29,46.29,11970.0,45.228,45.228,45.1792,45.1792,11970.0
2024-12-11 13:30:00,46.29,46.32,46.21,46.23,20174.0,45.1792,45.2085,45.1011,45.1206,20174.0
2024-12-11 13:35:00,46.22,46.24,46.2,46.21,17816.0,45.1109,45.1304,45.0914,45.1011,17816.0
2024-12-11 13:40:00,46.23,46.24,46.18,46.21,28759.0,45.1206,45.1304,45.0718,45.1011,28759.0
2024-12-11 13:45:00,46.21,46.21,46.14,46.2,43678.0,45.1011,45.1011,45.0328,45.0914,43678.0
2024-12-11 13:50:00,46.2,46.21,46.16,46.19,30284.0,45.0914,45.1011,45.0523,45.0816,30284.0
2024-12-11 13:55:00,46.18,46.19,46.13,46.16,43466.0,45.0718,45.0816,45.023,45.0523,43466.0
2024-12-11 14:00:00,46.16,46.16,46.08,46.12,85947.0,45.0523,45.0523,44.9742,45.0133,85947.0
2024-12-11 14:05:00,46.12,46.14,46.09,46.1,32461.0,45.0133,45.0328,44.984,44.9938,32461.0
2024-12-11 14:10:00,46.08,46.08,46.03,46.08,69875.0,44.9742,44.9742,44.9254,44.9742,69875.0
2024-12-11 14:15:00,46.07,46.13,46.07,46.09,40484.0,44.9645,45.023,44.9645,44.984,40484.0
2024-12-11 14:20:00,46.09,46.09,46.03,46.06,37590.0,44.984,44.984,44.9254,44.9547,37590.0
2024-12-11 14:25:00,46.07,46.07,46.0,46.07,96536.0,44.9645,44.9645,44.8962,44.9645,96536.0
2024-12-11 14:30:00,46.07,46.17,46.07,46.16,50189.0,44.9645,45.0621,44.9645,45.0523,50189.0
2024-12-11 14:35:00,46.17,46.18,46.14,46.17,16188.0,45.0621,45.0718,45.0328,45.0621,16188.0
2024-12-11 14:40:00,46.18,46.18,46.03,46.03,214247.0,45.0718,45.0718,44.9254,44.9254,214247.0
2024-12-11 14:45:00,46.03,46.08,45.96,45.97,89383.0,44.9254,44.9742,44.8571,44.8669,89383.0
2024-12-11 14:50:00,45.97,46.01,45.96,45.97,71954.0,44.8669,44.9059,44.8571,44.8669,71954.0
2024-12-11 14:55:00,45.97,46.0,45.96,45.97,69969.0,44.8669,44.8962,44.8571,44.8669,69969.0
2024-12-11 15:00:00,45.97,45.97,45.84,45.85,90674.0,44.8669,44.8669,44.74,44.7497,90674.0
2024-12-11 15:05:00,45.85,45.87,45.82,45.84,59271.0,44.7497,44.7693,44.7205,44.74,59271.0
2024-12-11 15:10:00,45.84,45.88,45.79,45.81,90693.0,44.74,44.779,44.6912,44.7107,90693.0
2024-12-11 15:15:00,45.81,45.96,45.78,45.96,88999.0,44.7107,44.8571,44.6814,44.8571,88999.0
2024-12-11 15:20:00,45.95,46.0,45.93,45.93,65812.0,44.8474,44.8962,44.8278,44.8278,65812.0
2024-12-11 15:25:00,45.93,46.0,45.92,46.0,57027.0,44.8278,44.8962,44.8181,44.8962,57027.0
2024-12-11 15:30:00,46.0,46.01,45.94,45.97,81765.0,44.8962,44.9059,44.8376,44.8669,81765.0
2024-12-11 15:35:00,45.97,45.99,45.93,45.98,78717.0,44.8669,44.8864,44.8278,44.8766,78717.0
2024-12-11 15:40:00,45.97,45.97,45.93,45.95,73801.0,44.8669,44.8669,44.8278,44.8474,73801.0
2024-12-11 15:45:00,45.95,45.99,45.94,45.95,144660.0,44.8474,44.8864,44.8376,44.8474,144660.0
2024-12-11 15:50:00,45.96,45.96,45.8,45.81,250274.0,44.8571,44.8571,44.7009,44.7107,250274.0
2024-12-11 15:55:00,45.8,45.8,45.66,45.69,905430.0,44.7009,44.7009,44.5643,44.5936,905430.0
2024-12-12 09:30:00,45.71,45.73,45.32,45.47,152596.0,44.6131,44.6326,44.2325,44.3789,152596.0
2024-12-12 09:35:00,45.46,45.71,45.46,45.57,133967.0,44.3691,44.6131,44.3691,44.4765,133967.0
2024-12-12 09:40:00,45.57,45.61,45.49,45.57,28514.0,44.4765,44.5155,44.3984,44.4765,28514.0
2024-12-12 09:45:00,45.58,45.62,45.45,45.55,67682.0,44.4862,44.5253,44.3593,44.4569,67682.0
2024-12-12 09:50:00,45.55,45.56,45.36,45.36,66273.0,44.4569,44.4667,44.2715,44.2715,66273.0
2024-12-12 09:55:00,45.36,45.43,45.31,45.41,126018.0,44.2715,44.3398,44.2227,44.3203,126018.0
2024-12-12 10:00:00,45.41,45.43,45.18,45.18,86110.0,44.3203,44.3398,44.0958,44.0958,86110.0
2024-12-12 10:05:00,45.18,45.23,45.11,45.15,52999.0,44.0958,44.1446,44.0275,44.0665,52999.0
2024-12-12 10:10:00,45.15,45.26,45.1,45.25,60497.0,44.0665,44.1739,44.0177,44.1641,60497.0
2024-12-12 10:15:00,45.25,45.33,45.23,45.3,34776.0,44.1641,44.2422,44.1446,44.2129,34776.0
2024-12-12 10:20:00,45.3,45.35,45.27,45.32,32024.0,44.2129,44.2617,44.1837,44.2325,32024.0
2024-12-12 10:25:00,45.32,45.39,45.29,45.36,30192.0,44.2325,44.3008,44.2032,44.2715,30192.0
2024-12-12 10:30:00,45.35,45.46,45.34,45.45,49058.0,44.2617,44.3691,44.252,44.3593,49058.0
2024-12-12 10:35:00,45.45,45.46,45.3,45.3,48127.0,44.3593,44.3691,44.2129,44.2129,48127.0
2024-12-12 10:40:00,45.29,45.33,45.24,45.26,29435.0,44.2032,44.2422,44.1544,44.1739,29435.0
2024-12-12 10:45:00,45.26,45.27,45.14,45.15,39685.0,44.1739,44.1837,44.0568,44.0665,39685.0
2024-12-12 10:50:00,45.14,45.22,45.09,45.17,45933.0,44.0568,44.1349,44.008,44.0861,45933.0
2024-12-12 10:55:00,45.18,45.3,45.17,45.29,34603.0,44.0958,44.2129,44.0861,44.2032,34603.0
2024-12-12 11:00:00,45.3,45.3,45.21,45.23,48175.0,44.2129,44.2129,44.1251,44.1446,48175.0
2024-12-12 11:05:00,45.22,45.31,45.22,45.3,21290.0,44.1349,44.2227,44.1349,44.2129,21290.0
2024-12-12 11:10:00,45.3,45.34,45.25,45.26,22800.0,44.2129,44.252,44.1641,44.1739,22800.0
2024-12-12 11:15:00,45.26,45.26,45.19,45.23,30410.0,44.1739,44.1739,44.1056,44.1446,30410.0
2024-12-12 11:20:00,45.24,45.27,45.21,45.22,24866.0,44.1544,44.1837,44.1251,44.1349,24866.0
2024-12-12 11:25:00,45.23,45.3,45.22,45.29,22641.0,44.1446,44.2129,44.1349,44.2032,22641.0
2024-12-12 11:30:00,45.28,45.34,45.27,45.32,92528.0,44.1934,44.252,44.1837,44.2325,92528.0
2024-12-12 11:35:00,45.32,45.32,45.26,45.27,41248.0,44.2325,44.2325,44.1739,44.1837,41248.0
2024-12-12 11:40:00,45.27,45.28,45.25,45.27,23406.0,44.1837,44.1934,44.1641,44.1837,23406.0
2024-12-12 11:45:00,45.27,45.27,45.19,45.25,35039.0,44.1837,44.1837,44.1056,44.1641,35039.0
2024-12-12 11:50:00,45.25,45.3,45.25,45.29,30168.0,44.1641,44.2129,44.1641,44.2032,30168.0
2024-12-12 11:55:00,45.29,45.31,45.28,45.31,18943.0,44.2032,44.2227,44.1934,44.2227,18943.0
2024-12-12 12:00:00,45.31,45.33,45.29,45.3,68778.0,44.2227,44.2422,44.2032,44.2129,68778.0
2024-12-12 12:05:00,45.3,45.36,45.29,45.34,29522.0,44.2129,44.2715,44.2032,44.252,29522.0
2024-12-12 12:10:00,45.34,45.37,45.32,45.37,14995.0,44.252,44.2813,44.2325,44.2813,14995.0
2024-12-12 12:15:00,45.37,45.41,45.36,45.39,16726.0,44.2813,44.3203,44.2715,44.3008,16726.0
2024-12-12 12:20:00,45.39,45.39,45.33,45.36,25028.0,44.3008,44.3008,44.2422,44.2715,25028.0
2024-12-12 12:25:00,45.36,45.37,45.29,45.3,27688.0,44.2715,44.2813,44.2032,44.2129,27688.0
2024-12-12 12:30:00,45.3,45.33,45.29,45.3,42687.0,44.2129,44.2422,44.2032,44.2129,42687.0
2024-12-12 12:35:00,45.3,45.34,45.29,45.34,41320.0,44.2129,44.252,44.2032,44.252,41320.0
2024-12-12 12:40:00,45.33,45.34,45.29,45.3,35611.0,44.2422,44.252,44.2032,44.2129,35611.0
2024-12-12 12:45:00,45.31,45.36,45.31,45.34,27176.0,44.2227,44.2715,44.2227,44.252,27176.0
2024-12-12 12:50:00,45.33,45.37,45.31,45.37,44652.0,44.2422,44.2813,44.2227,44.2813,44652.0
2024-12-12 12:55:00,45.37,45.42,45.36,45.4,22537.0,44.2813,44.3301,44.2715,44.3105,22537.0
2024-12-12 13:00:00,45.39,45.41,45.34,45.34,23840.0,44.3008,44.3203,44.252,44.252,23840.0
2024-12-12 13:05:00,45.34,45.41,45.34,45.41,26281.0,44.252,44.3203,44.252,44.3203,26281.0
2024-12-12 13:10:00,45.41,45.42,45.36,45.37,38821.0,44.3203,44.3301,44.2715,44.2813,38821.0
2024-12-12 13:15:00,45.37,45.4,45.35,45.4,78686.0,44.2813,44.3105,44.2617,44.3105,78686.0
2024-12-12 13:20:00,45.4,45.47,45.39,45.47,42595.0,44.3105,44.3789,44.3008,44.3789,42595.0
2024-12-12 13:25:00,45.46,45.46,45.43,45.44,20589.0,44.3691,44.3691,44.3398,44.3496,20589.0
2024-12-12 13:30:00,45.45,45.48,45.41,45.41,28498.0,44.3593,44.3886,44.3203,44.3203,28498.0
2024-12-12 13:35:00,45.41,45.43,45.38,45.43,25018.0,44.3203,44.3398,44.291,44.3398,25018.0
2024-12-12 13:40:00,45.43,45.51,45.43,45.48,20379.0,44.3398,44.4179,44.3398,44.3886,20379.0
2024-12-12 13:45:00,45.48,45.48,45.43,45.44,21616.0,44.3886,44.3886,44.3398,44.3496,21616.0
2024-12-12 13:50:00,45.44,45.47,45.41,45.45,45847.0,44.3496,44.3789,44.3203,44.3593,45847.0
2024-12-12 13:55:00,45.45,45.51,45.44,45.48,223867.0,44.3593,44.4179,44.3496,44.3886,223867.0
2024-12-12 14:00:00,45.48,45.64,45.47,45.64,57259.0,44.3886,44.5448,44.3789,44.5448,57259.0
2024-12-12 14:05:00,45.64,45.65,45.53,45.54,39487.0,44.5448,44.5545,44.4374,44.4472,39487.0
2024-12-12 14:10:00,45.54,45.6,45.52,45.57,46207.0,44.4472,44.5057,44.4277,44.4765,46207.0
2024-12-12 14:15:00,45.58,45.63,45.57,45.63,56470.0,44.4862,44.535,44.4765,44.535,56470.0
2024-12-12 14:20:00,45.63,45.63,45.56,45.62,29883.0,44.535,44.535,44.4667,44.5253,29883.0
2024-12-12 14:25:00,45.61,45.68,45.56,45.56,296369.0,44.5155,44.5838,44.4667,44.4667,296369.0
2024-12-12 14:30:00,45.55,45.59,45.53,45.59,45234.0,44.4569,44.496,44.4374,44.496,45234.0
2024-12-12 14:35:00,45.59,45.64,45.56,45.64,43441.0,44.496,44.5448,44.4667,44.5448,43441.0
2024-12-12 14:40:00,45.64,45.64,45.54,45.59,88015.0,44.5448,44.5448,44.4472,44.496,88015.0
2024-12-12 14:45:00,45.6,45.63,45.56,45.58,31453.0,44.5057,44.535,44.4667,44.4862,31453.0
2024-12-12 14:50:00,45.58,45.62,45.54,45.62,34095.0,44.4862,44.5253,44.4472,44.5253,34095.0
2024-12-12 14:55:00,45.62,45.66,45.61,45.65,31576.0,44.5253,44.5643,44.5155,44.5545,31576.0
2024-12-12 15:00:00,45.65,45.7,45.64,45.64,42343.0,44.5545,44.6033,44.5448,44.5448,42343.0
2024-12-12 15:05:00,45.64,45.85,45.61,45.76,179411.0,44.5448,44.7497,44.5155,44.6619,179411.0
2024-12-12 15:10:00,45.76,45.77,45.71,45.72,54965.0,44.6619,44.6717,44.6131,44.6229,54965.0
2024-12-12 15:15:00,45.72,45.75,45.7,45.75,39773.0,44.6229,44.6521,44.6033,44.6521,39773.0
2024-12-12 15:20:00,45.75,45.79,45.72,45.76,60095.0,44.6521,44.6912,44.6229,44.6619,60095.0
2024-12-12 15:25:00,45.76,45.8,45.74,45.8,157928.0,44.6619,44.7009,44.6424,44.7009,157928.0
2024-12-12 15:30:00,45.8,45.83,45.78,45.78,103862.0,44.7009,44.7302,44.6814,44.6814,103862.0
2024-12-12 15:35:00,45.79,45.81,45.78,45.8,56528.0,44.6912,44.7107,44.6814,44.7009,56528.0
2024-12-12 15:40:00,45.8,45.81,45.75,45.78,84308.0,44.7009,44.7107,44.6521,44.6814,84308.0
2024-12-12 15:45:00,45.78,45.8,45.75,45.76,104059.0,44.6814,44.7009,44.6521,44.6619,104059.0
2024-12-12 15:50:00,45.76,45.77,45.71,45.73,264462.0,44.6619,44.6717,44.6131,44.6326,264462.0
2024-12-12 15:55:00,45.73,45.74,45.66,45.73,738265.0,44.6326,44.6424,44.5643,44.6326,738265.0
2024-12-13 09:30:00,45.79,45.94,45.54,45.82,156999.0,44.6912,44.8376,44.4472,44.7205,156999.0
2024-12-13 09:35:00,45.8,45.87,45.58,45.87,132828.0,44.7009,44.7693,44.4862,44.7693,132828.0
2024-12-13 09:40:00,45.87,45.87,45.61,45.64,53704.0,44.7693,44.7693,44.5155,44.5448,53704.0
2024-12-13 09:45:00,45.64,45.79,45.58,45.7,151399.0,44.5448,44.6912,44.4862,44.6033,151399.0
2024-12-13 09:50:00,45.69,45.69,45.57,45.61,51628.0,44.5936,44.5936,44.4765,44.5155,51628.0
2024-12-13 09:55:00,45.61,45.63,45.44,45.52,84534.0,44.5155,44.535,44.3496,44.4277,84534.0
2024-12-13 10:00:00,45.52,45.59,45.42,45.59,40142.0,44.4277,44.496,44.3301,44.496,40142.0
2024-12-13 10:05:00,45.6,45.66,45.57,45.65,71801.0,44.5057,44.5643,44.4765,44.5545,71801.0
2024-12-13 10:10:00,45.65,45.68,45.55,45.56,49557.0,44.5545,44.5838,44.4569,44.4667,49557.0
2024-12-13 10:15:00,45.57,45.6,45.52,45.55,27878.0,44.4765,44.5057,44.4277,44.4569,27878.0
2024-12-13 10:20:00,45.55,45.7,45.54,45.7,38598.0,44.4569,44.6033,44.4472,44.6033,38598.0
2024-12-13 10:25:00,45.69,45.79,45.69,45.76,66951.0,44.5936,44.6912,44.5936,44.6619,66951.0
2024-12-13 10:30:00,45.76,45.77,45.69,45.7,36031.0,44.6619,44.6717,44.5936,44.6033,36031.0
2024-12-13 10:35:00,45.71,45.77,45.69,45.77,45704.0,44.6131,44.6717,44.5936,44.6717,45704.0
2024-12-13 10:40:00,45.76,45.77,45.64,45.67,54931.0,44.6619,44.6717,44.5448,44.5741,54931.0
2024-12-13 10:45:00,45.66,45.68,45.49,45.55,83885.0,44.5643,44.5838,44.3984,44.4569,83885.0
2024-12-13 10:50:00,45.55,45.62,45.54,45.55,33585.0,44.4569,44.5253,44.4472,44.4569,33585.0
2024-12-13 10:55:00,45.55,45.63,45.55,45.63,28918.0,44.4569,44.535,44.4569,44.535,28918.0
2024-12-13 11:00:00,45.64,45.64,45.49,45.55,31304.0,44.5448,44.5448,44.3984,44.4569,31304.0
2024-12-13 11:05:00,45.55,45.65,45.53,45.65,26957.0,44.4569,44.5545,44.4374,44.5545,26957.0
2024-12-13 11:10:00,45.65,45.67,45.58,45.59,21663.0,44.5545,44.5741,44.4862,44.496,21663.0
2024-12-13 11:15:00,45.59,45.63,45.58,45.61,20137.0,44.496,44.535,44.4862,44.5155,20137.0
2024-12-13 11:20:00,45.61,45.72,45.6,45.71,21796.0,44.5155,44.6229,44.5057,44.6131,21796.0
2024-12-13 11:25:00,45.71,45.76,45.7,45.73,24331.0,44.6131,44.6619,44.6033,44.6326,24331.0
2024-12-13 11:30:00,45.74,45.74,45.67,45.67,22414.0,44.6424,44.6424,44.5741,44.5741,22414.0
2024-12-13 11:35:00,45.68,45.69,45.64,45.64,19116.0,44.5838,44.5936,44.5448,44.5448,19116.0
2024-12-13 11:40:00,45.65,45.68,45.62,45.62,23104.0,44.5545,44.5838,44.5253,44.5253,23104.0
2024-12-13 11:45:00,45.61,45.63,45.58,45.6,14157.0,44.5155,44.535,44.4862,44.5057,14157.0
2024-12-13 11:50:00,45.62,45.65,45.6,45.64,22730.0,44.5253,44.5545,44.5057,44.5448,22730.0
2024-12-13 11:55:00,45.64,45.67,45.62,45.66,26951.0,44.5448,44.5741,44.5253,44.5643,26951.0
2024-12-13 12:00:00,45.66,45.66,45.53,45.54,115806.0,44.5643,44.5643,44.4374,44.4472,115806.0
2024-12-13 12:05:00,45.53,45.55,45.51,45.54,39553.0,44.4374,44.4569,44.4179,44.4472,39553.0
2024-12-13 12:10:00,45.54,45.57,45.53,45.57,30608.0,44.4472,44.4765,44.4374,44.4765,30608.0
2024-12-13 12:15:00,45.57,45.6,45.55,45.59,25813.0,44.4765,44.5057,44.4569,44.496,25813.0
2024-12-13 12:20:00,45.6,45.63,45.59,45.63,26329.0,44.5057,44.535,44.496,44.535,26329.0
2024-12-13 12:25:00,45.63,45.64,45.61,45.62,23391.0,44.535,44.5448,44.5155,44.5253,23391.0
2024-12-13 12:30:00,45.62,45.63,45.57,45.6,31192.0,44.5253,44.535,44.4765,44.5057,31192.0
2024-12-13 12:35:00,45.59,45.61,45.59,45.61,21123.0,44.496,44.5155,44.496,44.5155,21123.0
2024-12-13 12:40:00,45.61,45.66,45.59,45.63,23949.0,44.5155,44.5643,44.496,44.535,23949.0
2024-12-13 12:45:00,45.63,45.63,45.58,45.61,27142.0,44.535,44.535,44.4862,44.5155,27142.0
2024-12-13 12:50:00,45.61,45.7,45.6,45.69,35360.0,44.5155,44.6033,44.5057,44.5936,35360.0
2024-12-13 12:55:00,45.7,45.7,45.64,45.66,17947.0,44.6033,44.6033,44.5448,44.5643,17947.0
2024-12-13 13:00:00,45.65,45.66,45.6,45.62,16586.0,44.5545,44.5643,44.5057,44.5253,16586.0
2024-12-13 13:05:00,45.63,45.63,45.56,45.58,28759.0,44.535,44.535,44.4667,44.4862,28759.0
2024-12-13 13:10:00,45.58,45.6,45.55,45.57,14091.0,44.4862,44.5057,44.4569,44.4765,14091.0
2024-12-13 13:15:00,45.57,45.65,45.56,45.64,30413.0,44.4765,44.5545,44.4667,44.5448,30413.0
2024-12-13 13:20:00,45.64,45.64,45.6,45.61,21821.0,44.5448,44.5448,44.5057,44.5155,21821.0
2024-12-13 13:25:00,45.61,45.67,45.6,45.65,73125.0,44.5155,44.5741,44.5057,44.5545,73125.0
2024-12-13 13:30:00,45.66,45.8,45.65,45.79,87195.0,44.5643,44.7009,44.5545,44.6912,87195.0
2024-12-13 13:35:00,45.8,45.81,45.73,45.73,79111.0,44.7009,44.7107,44.6326,44.6326,79111.0
2024-12-13 13:40:00,45.73,45.75,45.7,45.73,18826.0,44.6326,44.6521,44.6033,44.6326,18826.0
2024-12-13 13:45:00,45.73,45.74,45.65,45.66,28230.0,44.6326,44.6424,44.5545,44.5643,28230.0
2024-12-13 13:50:00,45.66,45.67,45.63,45.64,21288.0,44.5643,44.5741,44.535,44.5448,21288.0
2024-12-13 13:55:00,45.63,45.66,45.62,45.63,22163.0,44.535,44.5643,44.5253,44.535,22163.0
2024-12-13 14:00:00,45.63,45.71,45.62,45.7,33376.0,44.535,44.6131,44.5253,44.6033,33376.0
2024-12-13 14:05:00,45.69,45.71,45.67,45.7,28197.0,44.5936,44.6131,44.5741,44.6033,28197.0
2024-12-13 14:10:00,45.71,45.71,45.64,45.66,20006.0,44.6131,44.6131,44.5448,44.5643,20006.0
2024-12-13 14:15:00,45.66,45.69,45.65,45.66,20280.0,44.5643,44.5936,44.5545,44.5643,20280.0
2024-12-13 14:20:00,45.65,45.66,45.61,45.62,33200.0,44.5545,44.5643,44.5155,44.5253,33200.0
2024-12-13 14:25:00,45.62,45.64,45.6,45.61,23208.0,44.5253,44.5448,44.5057,44.5155,23208.0
2024-12-13 14:30:00,45.6,45.65,45.6,45.65,24674.0,44.5057,44.5545,44.5057,44.5545,24674.0
2024-12-13 14:35:00,45.65,45.68,45.64,45.66,24421.0,44.5545,44.5838,44.5448,44.5643,24421.0
2024-12-13 14:40:00,45.66,45.68,45.64,45.66,30312.0,44.5643,44.5838,44.5448,44.5643,30312.0
2024-12-13 14:45:00,45.66,45.68,45.61,45.63,27817.0,44.5643,44.5838,44.5155,44.535,27817.0
2024-12-13 14:50:00,45.63,45.64,45.54,45.57,76202.0,44.535,44.5448,44.4472,44.4765,76202.0
2024-12-13 14:55:00,45.57,45.57,45.53,45.56,33768.0,44.4765,44.4765,44.4374,44.4667,33768.0
2024-12-13 15:00:00,45.57,45.58,45.54,45.58,70507.0,44.4765,44.4862,44.4472,44.4862,70507.0
2024-12-13 15:05:00,45.58,45.59,45.55,45.57,30641.0,44.4862,44.496,44.4569,44.4765,30641.0
2024-12-13 15:10:00,45.57,45.6,45.54,45.55,55479.0,44.4765,44.5057,44.4472,44.4569,55479.0
2024-12-13 15:15:00,45.54,45.59,45.53,45.57,40935.0,44.4472,44.496,44.4374,44.4765,40935.0
2024-12-13 15:20:00,45.58,45.63,45.56,45.62,83448.0,44.4862,44.535,44.4667,44.5253,83448.0
2024-12-13 15:25:00,45.61,45.62,45.54,45.55,44536.0,44.5155,44.5253,44.4472,44.4569,44536.0
2024-12-13 15:30:00,45.54,45.57,45.53,45.55,40076.0,44.4472,44.4765,44.4374,44.4569,40076.0
2024-12-13 15:35:00,45.55,45.58,45.52,45.57,43140.0,44.4569,44.4862,44.4277,44.4765,43140.0
2024-12-13 15:40:00,45.56,45.59,45.55,45.57,39816.0,44.4667,44.496,44.4569,44.4765,39816.0
2024-12-13 15:45:00,45.57,45.63,45.55,45.63,104787.0,44.4765,44.535,44.4569,44.535,104787.0
2024-12-13 15:50:00,45.63,45.64,45.53,45.54,139692.0,44.535,44.5448,44.4374,44.4472,139692.0
2024-12-13 15:55:00,45.53,45.78,45.52,45.78,801474.0,44.4374,44.6814,44.4277,44.6814,801474.0
2024-12-16 09:30:00,45.84,45.89,45.48,45.51,145314.0,44.74,44.7888,44.3886,44.4179,145314.0
2024-12-16 09:35:00,45.51,45.72,45.47,45.62,136441.0,44.4179,44.6229,44.3789,44.5253,136441.0
2024-12-16 09:40:00,45.59,45.74,45.57,45.66,30119.0,44.496,44.6424,44.4765,44.5643,30119.0
2024-12-16 09:45:00,45.66,45.81,45.64,45.78,54827.0,44.5643,44.7107,44.5448,44.6814,54827.0
2024-12-16 09:50:00,45.79,45.8,45.62,45.62,43779.0,44.6912,44.7009,44.5253,44.5253,43779.0
2024-12-16 09:55:00,45.61,45.69,45.58,45.67,37547.0,44.5155,44.5936,44.4862,44.5741,37547.0
2024-12-16 10:00:00,45.68,45.74,45.66,45.73,44622.0,44.5838,44.6424,44.5643,44.6326,44622.0
2024-12-16 10:05:00,45.72,45.8,45.67,45.74,120846.0,44.6229,44.7009,44.5741,44.6424,120846.0
2024-12-16 10:10:00,45.73,45.75,45.57,45.58,56292.0,44.6326,44.6521,44.4765,44.4862,56292.0
2024-12-16 10:15:00,45.57,45.59,45.44,45.47,91237.0,44.4765,44.496,44.3496,44.3789,91237.0
2024-12-16 10:20:00,45.48,45.49,45.36,45.38,31586.0,44.3886,44.3984,44.2715,44.291,31586.0
2024-12-16 10:25:00,45.38,45.46,45.35,45.42,42583.0,44.291,44.3691,44.2617,44.3301,42583.0
2024-12-16 10:30:00,45.42,45.48,45.39,45.41,45764.0,44.3301,44.3886,44.3008,44.3203,45764.0
2024-12-16 10:35:00,45.39,45.45,45.37,45.38,32537.0,44.3008,44.3593,44.2813,44.291,32537.0
2024-12-16 10:40:00,45.39,45.48,45.38,45.43,80789.0,44.3008,44.3886,44.291,44.3398,80789.0
2024-12-16 10:45:00,45.43,45.52,45.4,45.48,63838.0,44.3398,44.4277,44.3105,44.3886,63838.0
2024-12-16 10:50:00,45.48,45.57,45.46,45.51,62310.0,44.3886,44.4765,44.3691,44.4179,62310.0
2024-12-16 10:55:00,45.51,45.54,45.47,45.48,37220.0,44.4179,44.4472,44.3789,44.3886,37220.0
2024-12-16 11:00:00,45.48,45.48,45.38,45.4,43535.0,44.3886,44.3886,44.291,44.3105,43535.0
2024-12-16 11:05:00,45.39,45.43,45.36,45.4,41512.0,44.3008,44.3398,44.2715,44.3105,41512.0
2024-12-16 11:10:00,45.4,45.45,45.37,45.44,57960.0,44.3105,44.3593,44.2813,44.3496,57960.0
2024-12-16 11:15:00,45.45,45.45,45.34,45.4,40174.0,44.3593,44.3593,44.252,44.3105,40174.0
2024-12-16 11:20:00,45.4,45.41,45.34,45.36,37631.0,44.3105,44.3203,44.252,44.2715,37631.0
2024-12-16 11:25:00,45.36,45.37,45.29,45.33,52990.0,44.2715,44.2813,44.2032,44.2422,52990.0
2024-12-16 11:30:00,45.33,45.33,45.25,45.27,49170.0,44.2422,44.2422,44.1641,44.1837,49170.0
2024-12-16 11:35:00,45.27,45.31,45.26,45.28,41376.0,44.1837,44.2227,44.1739,44.1934,41376.0
2024-12-16 11:40:00,45.28,45.41,45.26,45.38,60757.0,44.1934,44.3203,44.1739,44.291,60757.0
2024-12-16 11:45:00,45.38,45.39,45.36,45.38,44664.0,44.291,44.3008,44.2715,44.291,44664.0
2024-12-16 11:50:00,45.38,45.39,45.3,45.34,88972.0,44.291,44.3008,44.2129,44.252,88972.0
2024-12-16 11:55:00,45.33,45.38,45.32,45.34,35695.0,44.2422,44.291,44.2325,44.252,35695.0
2024-12-16 12:00:00,45.34,45.35,45.3,45.3,37693.0,44.252,44.2617,44.2129,44.2129,37693.0
2024-12-16 12:05:00,45.3,45.37,45.3,45.37,38789.0,44.2129,44.2813,44.2129,44.2813,38789.0
2024-12-16 12:10:00,45.37,45.39,45.35,45.39,53643.0,44.2813,44.3008,44.2617,44.3008,53643.0
2024-12-16 12:15:00,45.39,45.43,45.32,45.32,52337.0,44.3008,44.3398,44.2325,44.2325,52337.0
2024-12-16 12:20:00,45.32,45.39,45.32,45.36,37828.0,44.2325,44.3008,44.2325,44.2715,37828.0
2024-12-16 12:25:00,45.37,45.39,45.35,45.35,27081.0,44.2813,44.3008,44.2617,44.2617,27081.0
2024-12-16 12:30:00,45.35,45.36,45.27,45.3,39545.0,44.2617,44.2715,44.1837,44.2129,39545.0
2024-12-16 12:35:00,45.3,45.3,45.23,45.27,59762.0,44.2129,44.2129,44.1446,44.1837,59762.0
2024-12-16 12:40:00,45.27,45.33,45.26,45.3,45294.0,44.1837,44.2422,44.1739,44.2129,45294.0
2024-12-16 12:45:00,45.3,45.33,45.28,45.28,29865.0,44.2129,44.2422,44.1934,44.1934,29865.0
2024-12-16 12:50:00,45.29,45.35,45.28,45.35,38921.0,44.2032,44.2617,44.1934,44.2617,38921.0
2024-12-16 12:55:00,45.36,45.4,45.35,45.39,24615.0,44.2715,44.3105,44.2617,44.3008,24615.0
2024-12-16 13:00:00,45.39,45.42,45.37,45.41,48590.0,44.3008,44.3301,44.2813,44.3203,48590.0
2024-12-16 13:05:00,45.41,45.42,45.37,45.41,49843.0,44.3203,44.3301,44.2813,44.3203,49843.0
2024-12-16 13:10:00,45.41,45.46,45.39,45.41,57693.0,44.3203,44.3691,44.3008,44.3203,57693.0
2024-12-16 13:15:00,45.41,45.46,45.4,45.44,189906.0,44.3203,44.3691,44.3105,44.3496,189906.0
2024-12-16 13:20:00,45.44,45.44,45.4,45.41,52727.0,44.3496,44.3496,44.3105,44.3203,52727.0
2024-12-16 13:25:00,45.41,45.41,45.37,45.38,46863.0,44.3203,44.3203,44.2813,44.291,46863.0
2024-12-16 13:30:00,45.38,45.42,45.37,45.39,47328.0,44.291,44.3301,44.2813,44.3008,47328.0
2024-12-16 13:35:00,45.39,45.42,45.35,45.42,275258.0,44.3008,44.3301,44.2617,44.3301,275258.0
2024-12-16 13:40:00,45.43,45.46,45.42,45.45,38362.0,44.3398,44.3691,44.3301,44.3593,38362.0
2024-12-16 13:45:00,45.44,45.47,45.41,45.41,57093.0,44.3496,44.3789,44.3203,44.3203,57093.0
2024-12-16 13:50:00,45.41,45.47,45.4,45.46,105317.0,44.3203,44.3789,44.3105,44.3691,105317.0
2024-12-16 13:55:00,45.46,45.46,45.41,45.43,44549.0,44.3691,44.3691,44.3203,44.3398,44549.0
2024-12-16 14:00:00,45.43,45.43,45.28,45.28,42688.0,44.3398,44.3398,44.1934,44.1934,42688.0
2024-12-16 14:05:00,45.29,45.38,45.28,45.37,150496.0,44.2032,44.291,44.1934,44.2813,150496.0
2024-12-16 14:10:00,45.37,45.38,45.29,45.32,78686.0,44.2813,44.291,44.2032,44.2325,78686.0
2024-12-16 14:15:00,45.33,45.36,45.3,45.33,44153.0,44.2422,44.2715,44.2129,44.2422,44153.0
2024-12-16 14:20:00,45.32,45.33,45.3,45.3,33662.0,44.2325,44.2422,44.2129,44.2129,33662.0
2024-12-16 14:25:00,45.3,45.31,45.26,45.29,29928.0,44.2129,44.2227,44.1739,44.2032,29928.0
2024-12-16 14:30:00,45.29,45.32,45.27,45.29,38893.0,44.2032,44.2325,44.1837,44.2032,38893.0
2024-12-16 14:35:00,45.29,45.33,45.28,45.33,23540.0,44.2032,44.2422,44.1934,44.2422,23540.0
2024-12-16 14:40:00,45.33,45.33,45.27,45.3,31342.0,44.2422,44.2422,44.1837,44.2129,31342.0
2024-12-16 14:45:00,45.3,45.3,45.25,45.26,35143.0,44.2129,44.2129,44.1641,44.1739,35143.0
2024-12-16 14:50:00,45.26,45.35,45.25,45.34,33521.0,44.1739,44.2617,44.1641,44.252,33521.0
2024-12-16 14:55:00,45.34,45.38,45.32,45.38,53440.0,44.252,44.291,44.2325,44.291,53440.0
2024-12-16 15:00:00,45.36,45.38,45.32,45.35,41933.0,44.2715,44.291,44.2325,44.2617,41933.0
2024-12-16 15:05:00,45.35,45.36,45.33,45.34,29561.0,44.2617,44.2715,44.2422,44.252,29561.0
2024-12-16 15:10:00,45.34,45.38,45.3,45.32,361640.0,44.252,44.291,44.2129,44.2325,361640.0
2024-12-16 15:15:00,45.32,45.34,45.25,45.32,231687.0,44.2325,44.252,44.1641,44.2325,231687.0
2024-12-16 15:20:00,45.33,45.33,45.27,45.33,276383.0,44.2422,44.2422,44.1837,44.2422,276383.0
2024-12-16 15:25:00,45.33,45.34,45.3,45.3,82139.0,44.2422,44.252,44.2129,44.2129,82139.0
2024-12-16 15:30:00,45.3,45.32,45.27,45.3,81360.0,44.2129,44.2325,44.1837,44.2129,81360.0
2024-12-16 15:35:00,45.3,45.31,45.22,45.23,111858.0,44.2129,44.2227,44.1349,44.1446,111858.0
2024-12-16 15:40:00,45.23,45.29,45.21,45.25,343682.0,44.1446,44.2032,44.1251,44.1641,343682.0
2024-12-16 15:45:00,45.25,45.25,45.21,45.23,119816.0,44.1641,44.1641,44.1251,44.1446,119816.0
2024-12-16 15:50:00,45.23,45.24,45.15,45.19,370084.0,44.1446,44.1544,44.0665,44.1056,370084.0
2024-12-16 15:55:00,45.2,45.32,45.19,45.29,1489881.0,44.1153,44.2325,44.1056,44.2032,1489881.0
2024-12-17 09:30:00,44.94,45.28,44.8,45.16,183117.0,43.8616,44.1934,43.7249,44.0763,183117.0
2024-12-17 09:35:00,45.19,45.28,45.1,45.17,48301.0,44.1056,44.1934,44.0177,44.0861,48301.0
2024-12-17 09:40:00,45.19,45.22,45.01,45.11,62148.0,44.1056,44.1349,43.9299,44.0275,62148.0
2024-12-17 09:45:00,45.11,45.24,45.09,45.15,138729.0,44.0275,44.1544,44.008,44.0665,138729.0
2024-12-17 09:50:00,45.15,45.35,45.15,45.35,33263.0,44.0665,44.2617,44.0665,44.2617,33263.0
2024-12-17 09:55:00,45.34,45.45,45.26,45.43,111126.0,44.252,44.3593,44.1739,44.3398,111126.0
2024-12-17 10:00:00,45.43,45.48,45.38,45.47,140305.0,44.3398,44.3886,44.291,44.3789,140305.0
2024-12-17 10:05:00,45.46,45.47,45.32,45.32,59969.0,44.3691,44.3789,44.2325,44.2325,59969.0
2024-12-17 10:10:00,45.33,45.39,45.31,45.34,51286.0,44.2422,44.3008,44.2227,44.252,51286.0
2024-12-17 10:15:00,45.34,45.42,45.34,45.35,55928.0,44.252,44.3301,44.252,44.2617,55928.0
2024-12-17 10:20:00,45.34,45.36,45.27,45.33,42676.0,44.252,44.2715,44.1837,44.2422,42676.0
2024-12-17 10:25:00,45.33,45.37,45.29,45.29,50803.0,44.2422,44.2813,44.2032,44.2032,50803.0
2024-12-17 10:30:00,45.3,45.33,45.27,45.33,38712.0,44.2129,44.2422,44.1837,44.2422,38712.0
2024-12-17 10:35:00,45.33,45.34,45.2,45.28,58921.0,44.2422,44.252,44.1153,44.1934,58921.0
2024-12-17 10:40:00,45.27,45.27,45.18,45.19,65172.0,44.1837,44.1837,44.0958,44.1056,65172.0
2024-12-17 10:45:00,45.18,45.32,45.18,45.23,47529.0,44.0958,44.2325,44.0958,44.1446,47529.0
2024-12-17 10:50:00,45.24,45.25,45.1,45.15,64340.0,44.1544,44.1641,44.0177,44.0665,64340.0
2024-12-17 10:55:00,45.15,45.21,45.13,45.18,35349.0,44.0665,44.1251,44.047,44.0958,35349.0
2024-12-17 11:00:00,45.19,45.22,45.06,45.06,54143.0,44.1056,44.1349,43.9787,43.9787,54143.0
2024-12-17 11:05:00,45.05,45.17,45.05,45.17,43341.0,43.9689,44.0861,43.9689,44.0861,43341.0
2024-12-17 11:10:00,45.16,45.18,45.1,45.12,58642.0,44.0763,44.0958,44.0177,44.0373,58642.0
2024-12-17 11:15:00,45.12,45.13,45.08,45.11,26744.0,44.0373,44.047,43.9982,44.0275,26744.0
2024-12-17 11:20:00,45.11,45.12,45.03,45.06,31958.0,44.0275,44.0373,43.9494,43.9787,31958.0
2024-12-17 11:25:00,45.06,45.08,45.01,45.07,38885.0,43.9787,43.9982,43.9299,43.9885,38885.0
2024-12-17 11:30:00,45.06,45.16,45.05,45.14,23993.0,43.9787,44.0763,43.9689,44.0568,23993.0
2024-12-17 11:35:00,45.14,45.16,45.1,45.12,43060.0,44.0568,44.0763,44.0177,44.0373,43060.0
2024-12-17 11:40:00,45.11,45.14,45.07,45.14,32420.0,44.0275,44.0568,43.9885,44.0568,32420.0
2024-12-17 11:45:00,45.14,45.17,45.11,45.16,40809.0,44.0568,44.0861,44.0275,44.0763,40809.0
2024-12-17 11:50:00,45.17,45.22,45.16,45.21,26518.0,44.0861,44.1349,44.0763,44.1251,26518.0
2024-12-17 11:55:00,45.21,45.24,45.16,45.23,37348.0,44.1251,44.1544,44.0763,44.1446,37348.0
2024-12-17 12:00:00,45.23,45.24,45.1,45.11,42111.0,44.1446,44.1544,44.0177,44.0275,42111.0
2024-12-17 12:05:00,45.11,45.15,45.1,45.12,26408.0,44.0275,44.0665,44.0177,44.0373,26408.0
2024-12-17 12:10:00,45.12,45.14,45.08,45.11,23244.0,44.0373,44.0568,43.9982,44.0275,23244.0
2024-12-17 12:15:00,45.11,45.16,45.09,45.12,42988.0,44.0275,44.0763,44.008,44.0373,42988.0
2024-12-17 12:20:00,45.12,45.13,45.02,45.03,25946.0,44.0373,44.047,43.9397,43.9494,25946.0
2024-12-17 12:25:00,45.03,45.03,44.97,45.0,39661.0,43.9494,43.9494,43.8909,43.9201,39661.0
2024-12-17 12:30:00,45.0,45.02,44.95,45.0,47200.0,43.9201,43.9397,43.8713,43.9201,47200.0
2024-12-17 12:35:00,44.99,45.01,44.96,45.0,30469.0,43.9104,43.9299,43.8811,43.9201,30469.0
2024-12-17 12:40:00,45.02,45.04,44.98,45.03,22714.0,43.9397,43.9592,43.9006,43.9494,22714.0
2024-12-17 12:45:00,45.03,45.04,44.97,45.02,30601.0,43.9494,43.9592,43.8909,43.9397,30601.0
2024-12-17 12:50:00,45.03,45.05,45.01,45.02,18837.0,43.9494,43.9689,43.9299,43.9397,18837.0
2024-12-17 12:55:00,45.02,45.03,44.95,44.98,27895.0,43.9397,43.9494,43.8713,43.9006,27895.0
2024-12-17 13:00:00,44.98,45.02,44.98,45.0,17248.0,43.9006,43.9397,43.9006,43.9201,17248.0
2024-12-17 13:05:00,44.99,45.0,44.94,44.95,20077.0,43.9104,43.9201,43.8616,43.8713,20077.0
2024-12-17 13:10:00,44.95,44.98,44.93,44.97,20363.0,43.8713,43.9006,43.8518,43.8909,20363.0
2024-12-17 13:15:00,44.96,45.0,44.94,44.95,33618.0,43.8811,43.9201,43.8616,43.8713,33618.0
2024-12-17 13:20:00,44.95,44.97,44.92,44.92,35988.0,43.8713,43.8909,43.8421,43.8421,35988.0
2024-12-17 13:25:00,44.91,44.94,44.89,44.91,23454.0,43.8323,43.8616,43.8128,43.8323,23454.0
2024-12-17 13:30:00,44.92,44.93,44.89,44.9,28028.0,43.8421,43.8518,43.8128,43.8225,28028.0
2024-12-17 13:35:00,44.91,44.93,44.87,44.89,22194.0,43.8323,43.8518,43.7933,43.8128,22194.0
2024-12-17 13:40:00,44.89,44.9,44.84,44.86,29031.0,43.8128,43.8225,43.764,43.7835,29031.0
2024-12-17 13:45:00,44.86,44.89,44.83,44.89,32828.0,43.7835,43.8128,43.7542,43.8128,32828.0
2024-12-17 13:50:00,44.88,44.91,44.85,44.89,75974.0,43.803,43.8323,43.7737,43.8128,75974.0
2024-12-17 13:55:00,44.9,44.92,44.86,44.86,85369.0,43.8225,43.8421,43.7835,43.7835,85369.0
2024-12-17 14:00:00,44.86,44.86,44.81,44.83,43304.0,43.7835,43.7835,43.7347,43.7542,43304.0
2024-12-17 14:05:00,44.84,44.93,44.83,44.88,55922.0,43.764,43.8518,43.7542,43.803,55922.0
2024-12-17 14:10:00,44.88,44.88,44.82,44.84,32157.0,43.803,43.803,43.7445,43.764,32157.0
2024-12-17 14:15:00,44.84,44.88,44.82,44.85,35404.0,43.764,43.803,43.7445,43.7737,35404.0
2024-12-17 14:20:00,44.85,44.86,44.82,44.84,35003.0,43.7737,43.7835,43.7445,43.764,35003.0
2024-12-17 14:25:00,44.83,44.84,44.77,44.78,33908.0,43.7542,43.764,43.6957,43.7054,33908.0
2024-12-17 14:30:00,44.78,44.78,44.71,44.72,53236.0,43.7054,43.7054,43.6371,43.6469,53236.0
2024-12-17 14:35:00,44.71,44.74,44.66,44.71,72591.0,43.6371,43.6664,43.5883,43.6371,72591.0
2024-12-17 14:40:00,44.72,44.81,44.69,44.79,52152.0,43.6469,43.7347,43.6176,43.7152,52152.0
2024-12-17 14:45:00,44.79,44.79,44.74,44.76,46957.0,43.7152,43.7152,43.6664,43.6859,46957.0
2024-12-17 14:50:00,44.77,44.77,44.72,44.75,33030.0,43.6957,43.6957,43.6469,43.6761,33030.0
2024-12-17 14:55:00,44.75,44.82,44.73,44.81,37436.0,43.6761,43.7445,43.6566,43.7347,37436.0
2024-12-17 15:00:00,44.81,44.83,44.78,44.8,38609.0,43.7347,43.7542,43.7054,43.7249,38609.0
2024-12-17 15:05:00,44.8,44.82,44.76,44.82,32497.0,43.7249,43.7445,43.6859,43.7445,32497.0
2024-12-17 15:10:00,44.81,44.83,44.77,44.82,39290.0,43.7347,43.7542,43.6957,43.7445,39290.0
2024-12-17 15:15:00,44.82,44.86,44.8,44.8,30641.0,43.7445,43.7835,43.7249,43.7249,30641.0
2024-12-17 15:20:00,44.8,44.81,44.77,44.78,56082.0,43.7249,43.7347,43.6957,43.7054,56082.0
2024-12-17 15:25:00,44.78,44.83,44.76,44.8,64683.0,43.7054,43.7542,43.6859,43.7249,64683.0
2024-12-17 15:30:00,44.81,44.92,44.79,44.92,86280.0,43.7347,43.8421,43.7152,43.8421,86280.0
2024-12-17 15:35:00,44.91,44.98,44.91,44.97,68047.0,43.8323,43.9006,43.8323,43.8909,68047.0
2024-12-17 15:40:00,44.97,45.0,44.96,44.98,69474.0,43.8909,43.9201,43.8811,43.9006,69474.0
2024-12-17 15:45:00,44.98,45.06,44.97,45.05,130053.0,43.9006,43.9787,43.8909,43.9689,130053.0
2024-12-17 15:50:00,45.06,45.14,45.05,45.12,184299.0,43.9787,44.0568,43.9689,44.0373,184299.0
2024-12-17 15:55:00,45.12,45.16,45.05,45.11,740736.0,44.0373,44.0763,43.9689,44.0275,740736.0
2024-12-18 09:30:00,45.24,45.24,45.03,45.16,141964.0,44.1544,44.1544,43.9494,44.0763,141964.0
2024-12-18 09:35:00,45.16,45.24,45.07,45.09,39224.0,44.0763,44.1544,43.9885,44.008,39224.0
2024-12-18 09:40:00,45.08,45.13,44.99,45.06,245254.0,43.9982,44.047,43.9104,43.9787,245254.0
2024-12-18 09:45:00,45.06,45.33,45.04,45.32,55171.0,43.9787,44.2422,43.9592,44.2325,55171.0
2024-12-18 09:50:00,45.3,45.36,45.22,45.22,23271.0,44.2129,44.2715,44.1349,44.1349,23271.0
2024-12-18 09:55:00,45.24,45.36,45.22,45.36,102475.0,44.1544,44.2715,44.1349,44.2715,102475.0
2024-12-18 10:00:00,45.36,45.44,45.3,45.3,40898.0,44.2715,44.3496,44.2129,44.2129,40898.0
2024-12-18 10:05:00,45.3,45.39,45.27,45.32,144845.0,44.2129,44.3008,44.1837,44.2325,144845.0
2024-12-18 10:10:00,45.3,45.35,45.21,45.28,42187.0,44.2129,44.2617,44.1251,44.1934,42187.0
2024-12-18 10:15:00,45.28,45.4,45.27,45.4,16742.0,44.1934,44.3105,44.1837,44.3105,16742.0
2024-12-18 10:20:00,45.4,45.43,45.33,45.38,18881.0,44.3105,44.3398,44.2422,44.291,18881.0
2024-12-18 10:25:00,45.38,45.42,45.34,45.34,16047.0,44.291,44.3301,44.252,44.252,16047.0
2024-12-18 10:30:00,45.34,45.4,45.32,45.37,50357.0,44.252,44.3105,44.2325,44.2813,50357.0
2024-12-18 10:35:00,45.37,45.4,45.32,45.33,177302.0,44.2813,44.3105,44.2325,44.2422,177302.0
2024-12-18 10:40:00,45.32,45.34,45.27,45.32,87766.0,44.2325,44.252,44.1837,44.2325,87766.0
2024-12-18 10:45:00,45.32,45.34,45.27,45.3,28465.0,44.2325,44.252,44.1837,44.2129,28465.0
2024-12-18 10:50:00,45.3,45.33,45.26,45.31,15452.0,44.2129,44.2422,44.1739,44.2227,15452.0
2024-12-18 10:55:00,45.32,45.32,45.27,45.31,33472.0,44.2325,44.2325,44.1837,44.2227,33472.0
2024-12-18 11:00:00,45.3,45.39,45.27,45.28,41012.0,44.2129,44.3008,44.1837,44.1934,41012.0
2024-12-18 11:05:00,45.28,45.28,45.22,45.26,71046.0,44.1934,44.1934,44.1349,44.1739,71046.0
2024-12-18 11:10:00,45.25,45.25,45.19,45.23,43027.0,44.1641,44.1641,44.1056,44.1446,43027.0
2024-12-18 11:15:00,45.24,45.26,45.18,45.2,38033.0,44.1544,44.1739,44.0958,44.1153,38033.0
2024-12-18 11:20:00,45.2,45.3,45.19,45.23,40150.0,44.1153,44.2129,44.1056,44.1446,40150.0
2024-12-18 11:25:00,45.23,45.29,45.18,45.2,17300.0,44.1446,44.2032,44.0958,44.1153,17300.0
2024-12-18 11:30:00,45.2,45.24,45.16,45.21,219889.0,44.1153,44.1544,44.0763,44.1251,219889.0
2024-12-18 11:35:00,45.2,45.24,45.18,45.24,17425.0,44.1153,44.1544,44.0958,44.1544,17425.0
2024-12-18 11:40:00,45.22,45.26,45.2,45.23,26184.0,44.1349,44.1739,44.1153,44.1446,26184.0
2024-12-18 11:45:00,45.24,45.3,45.23,45.28,25149.0,44.1544,44.2129,44.1446,44.1934,25149.0
2024-12-18 11:50:00,45.3,45.31,45.26,45.3,19197.0,44.2129,44.2227,44.1739,44.2129,19197.0
2024-12-18 11:55:00,45.3,45.31,45.25,45.27,30627.0,44.2129,44.2227,44.1641,44.1837,30627.0
2024-12-18 12:00:00,45.26,45.27,45.24,45.26,21727.0,44.1739,44.1837,44.1544,44.1739,21727.0
2024-12-18 12:05:00,45.25,45.28,45.23,45.25,40631.0,44.1641,44.1934,44.1446,44.1641,40631.0
2024-12-18 12:10:00,45.24,45.25,45.21,45.23,18488.0,44.1544,44.1641,44.1251,44.1446,18488.0
2024-12-18 12:15:00,45.23,45.3,45.23,45.3,16173.0,44.1446,44.2129,44.1446,44.2129,16173.0
2024-12-18 12:20:00,45.3,45.4,45.29,45.37,170272.0,44.2129,44.3105,44.2032,44.2813,170272.0
2024-12-18 12:25:00,45.37,45.41,45.3,45.34,85405.0,44.2813,44.3203,44.2129,44.252,85405.0
2024-12-18 12:30:00,45.35,45.38,45.33,45.35,45893.0,44.2617,44.291,44.2422,44.2617,45893.0
2024-12-18 12:35:00,45.36,45.4,45.36,45.39,40211.0,44.2715,44.3105,44.2715,44.3008,40211.0
2024-12-18 12:40:00,45.38,45.4,45.35,45.36,115910.0,44.291,44.3105,44.2617,44.2715,115910.0
2024-12-18 12:45:00,45.36,45.36,45.27,45.28,30309.0,44.2715,44.2715,44.1837,44.1934,30309.0
2024-12-18 12:50:00,45.28,45.29,45.24,45.27,15509.0,44.1934,44.2032,44.1544,44.1837,15509.0
2024-12-18 12:55:00,45.26,45.31,45.24,45.29,47068.0,44.1739,44.2227,44.1544,44.2032,47068.0
2024-12-18 13:00:00,45.29,45.29,45.25,45.26,115030.0,44.2032,44.2032,44.1641,44.1739,115030.0
2024-12-18 13:05:00,45.25,45.26,45.21,45.23,12123.0,44.1641,44.1739,44.1251,44.1446,12123.0
2024-12-18 13:10:00,45.23,45.26,45.19,45.26,15824.0,44.1446,44.1739,44.1056,44.1739,15824.0
2024-12-18 13:15:00,45.25,45.31,45.25,45.25,17540.0,44.1641,44.2227,44.1641,44.1641,17540.0
2024-12-18 13:20:00,45.25,45.26,45.23,45.24,11937.0,44.1641,44.1739,44.1446,44.1544,11937.0
2024-12-18 13:25:00,45.23,45.32,45.23,45.28,54468.0,44.1446,44.2325,44.1446,44.1934,54468.0
2024-12-18 13:30:00,45.27,45.35,45.25,45.34,120875.0,44.1837,44.2617,44.1641,44.252,120875.0
2024-12-18 13:35:00,45.35,45.37,45.31,45.32,14312.0,44.2617,44.2813,44.2227,44.2325,14312.0
2024-12-18 13:40:00,45.32,45.43,45.3,45.36,33857.0,44.2325,44.3398,44.2129,44.2715,33857.0
2024-12-18 13:45:00,45.36,45.4,45.34,45.4,13492.0,44.2715,44.3105,44.252,44.3105,13492.0
2024-12-18 13:50:00,45.39,45.41,45.36,45.38,18805.0,44.3008,44.3203,44.2715,44.291,18805.0
2024-12-18 13:55:00,45.37,45.38,45.33,45.33,14736.0,44.2813,44.291,44.2422,44.2422,14736.0
2024-12-18 14:00:00,45.33,45.33,45.02,45.03,42457.0,44.2422,44.2422,43.9397,43.9494,42457.0
2024-12-18 14:05:00,45.02,45.04,44.77,44.79,35717.0,43.9397,43.9592,43.6957,43.7152,35717.0
2024-12-18 14:10:00,44.81,44.84,44.65,44.66,21279.0,43.7347,43.764,43.5785,43.5883,21279.0
2024-12-18 14:15:00,44.65,44.71,44.48,44.63,83310.0,43.5785,43.6371,43.4126,43.559,83310.0
2024-12-18 14:20:00,44.64,44.68,44.53,44.64,48641.0,43.5688,43.6078,43.4614,43.5688,48641.0
2024-12-18 14:25:00,44.64,44.69,44.52,44.52,41266.0,43.5688,43.6176,43.4517,43.4517,41266.0
2024-12-18 14:30:00,44.52,44.71,44.48,44.67,53558.0,43.4517,43.6371,43.4126,43.5981,53558.0
2024-12-18 14:35:00,44.67,44.73,44.52,44.53,71952.0,43.5981,43.6566,43.4517,43.4614,71952.0
2024-12-18 14:40:00,44.51,44.66,44.42,44.47,123988.0,43.4419,43.5883,43.3541,43.4029,123988.0
2024-12-18 14:45:00,44.47,44.51,44.27,44.36,46391.0,43.4029,43.4419,43.2077,43.2955,46391.0
2024-12-18 14:50:00,44.37,44.41,44.21,44.23,55316.0,43.3053,43.3443,43.1491,43.1686,55316.0
2024-12-18 14:55:00,44.24,44.25,43.98,44.05,87273.0,43.1784,43.1881,42.9246,42.9929,87273.0
2024-12-18 15:00:00,44.05,44.16,43.96,43.97,101245.0,42.9929,43.1003,42.9051,42.9149,101245.0
2024-12-18 15:05:00,43.97,44.15,43.96,44.1,70689.0,42.9149,43.0905,42.9051,43.0417,70689.0
2024-12-18 15:10:00,44.1,44.11,43.88,43.9,55630.0,43.0417,43.0515,42.827,42.8465,55630.0
2024-12-18 15:15:00,43.89,43.93,43.8,43.8,70581.0,42.8368,42.8758,42.7489,42.7489,70581.0
2024-12-18 15:20:00,43.81,44.04,43.8,43.96,91502.0,42.7587,42.9832,42.7489,42.9051,91502.0
2024-12-18 15:25:00,43.96,43.98,43.83,43.84,71964.0,42.9051,42.9246,42.7782,42.788,71964.0
2024-12-18 15:30:00,43.85,43.89,43.74,43.79,76718.0,42.7977,42.8368,42.6904,42.7392,76718.0
2024-12-18 15:35:00,43.79,43.8,43.5,43.52,98885.0,42.7392,42.7489,42.4561,42.4757,98885.0
2024-12-18 15:40:00,43.51,43.52,43.22,43.24,136635.0,42.4659,42.4757,42.1829,42.2024,136635.0
2024-12-18 15:45:00,43.23,43.47,43.12,43.43,215494.0,42.1926,42.4269,42.0853,42.3878,215494.0
2024-12-18 15:50:00,43.43,43.5,43.36,43.37,167468.0,42.3878,42.4561,42.3195,42.3293,167468.0
2024-12-18 15:55:00,43.36,43.36,43.07,43.1,639886.0,42.3195,42.3195,42.0365,42.0657,639886.0
2024-12-19 09:30:00,43.6,43.74,43.45,43.58,124094.0,42.5537,42.6904,42.4073,42.5342,124094.0
2024-12-19 09:35:00,43.6,43.75,43.56,43.64,73670.0,42.5537,42.7001,42.5147,42.5928,73670.0
2024-12-19 09:40:00,43.65,43.86,43.63,43.72,57029.0,42.6025,42.8075,42.583,42.6709,57029.0
2024-12-19 09:45:00,43.72,43.72,43.43,43.48,99630.0,42.6709,42.6709,42.3878,42.4366,99630.0
2024-12-19 09:50:00,43.5,43.52,43.33,43.36,40948.0,42.4561,42.4757,42.2902,42.3195,40948.0
2024-12-19 09:55:00,43.36,43.52,43.36,43.49,65041.0,42.3195,42.4757,42.3195,42.4464,65041.0
2024-12-19 10:00:00,43.48,43.52,43.12,43.19,56888.0,42.4366,42.4757,42.0853,42.1536,56888.0
2024-12-19 10:05:00,43.18,43.18,43.01,43.14,70222.0,42.1438,42.1438,41.9779,42.1048,70222.0
2024-12-19 10:10:00,43.12,43.28,43.09,43.15,104177.0,42.0853,42.2414,42.056,42.1145,104177.0
2024-12-19 10:15:00,43.16,43.16,42.95,42.97,100758.0,42.1243,42.1243,41.9193,41.9389,100758.0
2024-12-19 10:20:00,42.96,43.01,42.74,42.75,99627.0,41.9291,41.9779,41.7144,41.7241,99627.0
2024-12-19 10:25:00,42.75,42.93,42.73,42.9,62281.0,41.7241,41.8998,41.7046,41.8705,62281.0
2024-12-19 10:30:00,42.88,42.96,42.83,42.85,82966.0,41.851,41.9291,41.8022,41.8217,82966.0
2024-12-19 10:35:00,42.84,42.99,42.82,42.83,54946.0,41.812,41.9584,41.7925,41.8022,54946.0
2024-12-19 10:40:00,42.84,43.1,42.82,43.08,58647.0,41.812,42.0657,41.7925,42.0462,58647.0
2024-12-19 10:45:00,43.08,43.2,43.0,43.2,39503.0,42.0462,42.1633,41.9681,42.1633,39503.0
2024-12-19 10:50:00,43.2,43.24,43.12,43.18,28935.0,42.1633,42.2024,42.0853,42.1438,28935.0
2024-12-19 10:55:00,43.18,43.19,43.05,43.12,49874.0,42.1438,42.1536,42.0169,42.0853,49874.0
2024-12-19 11:00:00,43.1,43.11,42.92,42.93,49375.0,42.0657,42.0755,41.8901,41.8998,49375.0
2024-12-19 11:05:00,42.94,43.03,42.93,43.0,38361.0,41.9096,41.9974,41.8998,41.9681,38361.0
2024-12-19 11:10:00,43.01,43.04,42.96,42.98,25237.0,41.9779,42.0072,41.9291,41.9486,25237.0
2024-12-19 11:15:00,42.98,43.12,42.98,43.07,38709.0,41.9486,42.0853,41.9486,42.0365,38709.0
2024-12-19 11:20:00,43.06,43.18,43.02,43.15,37611.0,42.0267,42.1438,41.9877,42.1145,37611.0
2024-12-19 11:25:00,43.15,43.19,43.11,43.18,29790.0,42.1145,42.1536,42.0755,42.1438,29790.0
2024-12-19 11:30:00,43.17,43.21,43.09,43.14,58897.0,42.1341,42.1731,42.056,42.1048,58897.0
2024-12-19 11:35:00,43.13,43.17,43.04,43.11,20997.0,42.095,42.1341,42.0072,42.0755,20997.0
2024-12-19 11:40:00,43.1,43.14,43.01,43.14,28025.0,42.0657,42.1048,41.9779,42.1048,28025.0
2024-12-19 11:45:00,43.14,43.23,43.12,43.19,31541.0,42.1048,42.1926,42.0853,42.1536,31541.0
2024-12-19 11:50:00,43.18,43.18,43.03,43.03,39662.0,42.1438,42.1438,41.9974,41.9974,39662.0
2024-12-19 11:55:00,43.02,43.08,43.02,43.05,18771.0,41.9877,42.0462,41.9877,42.0169,18771.0
2024-12-19 12:00:00,43.04,43.06,42.99,43.03,25789.0,42.0072,42.0267,41.9584,41.9974,25789.0
2024-12-19 12:05:00,43.04,43.04,43.0,43.01,63236.0,42.0072,42.0072,41.9681,41.9779,63236.0
2024-12-19 12:10:00,43.01,43.03,42.98,43.01,35845.0,41.9779,41.9974,41.9486,41.9779,35845.0
2024-12-19 12:15:00,43.01,43.02,42.94,42.95,43449.0,41.9779,41.9877,41.9096,41.9193,43449.0
2024-12-19 12:20:00,42.95,42.95,42.84,42.91,25289.0,41.9193,41.9193,41.812,41.8803,25289.0
2024-12-19 12:25:00,42.9,42.94,42.86,42.92,26319.0,41.8705,41.9096,41.8315,41.8901,26319.0
2024-12-19 12:30:00,42.91,42.96,42.85,42.91,32954.0,41.8803,41.9291,41.8217,41.8803,32954.0
2024-12-19 12:35:00,42.9,42.92,42.81,42.91,68128.0,41.8705,41.8901,41.7827,41.8803,68128.0
2024-12-19 12:40:00,42.9,42.94,42.75,42.77,42126.0,41.8705,41.9096,41.7241,41.7437,42126.0
2024-12-19 12:45:00,42.77,42.84,42.76,42.76,22171.0,41.7437,41.812,41.7339,41.7339,22171.0
2024-12-19 12:50:00,42.76,42.76,42.7,42.73,35504.0,41.7339,41.7339,41.6753,41.7046,35504.0
2024-12-19 12:55:00,42.72,42.81,42.72,42.77,31162.0,41.6949,41.7827,41.6949,41.7437,31162.0
2024-12-19 13:00:00,42.77,42.77,42.51,42.53,38884.0,41.7437,41.7437,41.4899,41.5094,38884.0
2024-12-19 13:05:00,42.54,42.62,42.51,42.62,47488.0,41.5192,41.5973,41.4899,41.5973,47488.0
2024-12-19 13:10:00,42.62,42.67,42.58,42.66,33979.0,41.5973,41.6461,41.5582,41.6363,33979.0
2024-12-19 13:15:00,42.65,42.71,42.63,42.68,56759.0,41.6265,41.6851,41.607,41.6558,56759.0
2024-12-19 13:20:00,42.67,42.72,42.58,42.68,50981.0,41.6461,41.6949,41.5582,41.6558,50981.0
2024-12-19 13:25:00,42.67,42.76,42.67,42.75,38801.0,41.6461,41.7339,41.6461,41.7241,38801.0
2024-12-19 13:30:00,42.74,42.74,42.65,42.72,19765.0,41.7144,41.7144,41.6265,41.6949,19765.0
2024-12-19 13:35:00,42.71,42.79,42.69,42.73,30435.0,41.6851,41.7632,41.6656,41.7046,30435.0
2024-12-19 13:40:00,42.74,42.81,42.74,42.77,31032.0,41.7144,41.7827,41.7144,41.7437,31032.0
2024-12-19 13:45:00,42.76,42.8,42.73,42.77,30228.0,41.7339,41.7729,41.7046,41.7437,30228.0
2024-12-19 13:50:00,42.78,42.8,42.71,42.71,28256.0,41.7534,41.7729,41.6851,41.6851,28256.0
2024-12-19 13:55:00,42.71,42.8,42.67,42.8,35745.0,41.6851,41.7729,41.6461,41.7729,35745.0
2024-12-19 14:00:00,42.79,42.81,42.65,42.66,29235.0,41.7632,41.7827,41.6265,41.6363,29235.0
2024-12-19 14:05:00,42.65,42.67,42.54,42.55,22325.0,41.6265,41.6461,41.5192,41.5289,22325.0
2024-12-19 14:10:00,42.53,42.54,42.47,42.49,27544.0,41.5094,41.5192,41.4509,41.4704,27544.0
2024-12-19 14:15:00,42.48,42.58,42.46,42.57,38723.0,41.4606,41.5582,41.4411,41.5485,38723.0
2024-12-19 14:20:00,42.58,42.59,42.47,42.56,29137.0,41.5582,41.568,41.4509,41.5387,29137.0
2024-12-19 14:25:00,42.57,42.57,42.48,42.5,16302.0,41.5485,41.5485,41.4606,41.4801,16302.0
2024-12-19 14:30:00,42.51,42.54,42.48,42.52,32640.0,41.4899,41.5192,41.4606,41.4997,32640.0
2024-12-19 14:35:00,42.52,42.57,42.51,42.55,20577.0,41.4997,41.5485,41.4899,41.5289,20577.0
2024-12-19 14:40:00,42.55,42.57,42.51,42.54,40810.0,41.5289,41.5485,41.4899,41.5192,40810.0
2024-12-19 14:45:00,42.54,42.55,42.48,42.5,37294.0,41.5192,41.5289,41.4606,41.4801,37294.0
2024-12-19 14:50:00,42.5,42.58,42.49,42.51,38857.0,41.4801,41.5582,41.4704,41.4899,38857.0
2024-12-19 14:55:00,42.5,42.52,42.45,42.46,39553.0,41.4801,41.4997,41.4313,41.4411,39553.0
2024-12-19 15:00:00,42.46,42.52,42.4,42.52,62323.0,41.4411,41.4997,41.3825,41.4997,62323.0
2024-12-19 15:05:00,42.5,42.5,42.44,42.48,28263.0,41.4801,41.4801,41.4216,41.4606,28263.0
2024-12-19 15:10:00,42.47,42.56,42.39,42.55,39553.0,41.4509,41.5387,41.3728,41.5289,39553.0
2024-12-19 15:15:00,42.55,42.67,42.54,42.64,73745.0,41.5289,41.6461,41.5192,41.6168,73745.0
2024-12-19 15:20:00,42.63,42.73,42.6,42.71,81068.0,41.607,41.7046,41.5777,41.6851,81068.0
2024-12-19 15:25:00,42.7,42.7,42.62,42.66,57268.0,41.6753,41.6753,41.5973,41.6363,57268.0
2024-12-19 15:30:00,42.66,42.67,42.53,42.55,63905.0,41.6363,41.6461,41.5094,41.5289,63905.0
2024-12-19 15:35:00,42.55,42.66,42.46,42.66,72682.0,41.5289,41.6363,41.4411,41.6363,72682.0
2024-12-19 15:40:00,42.65,42.67,42.61,42.66,59524.0,41.6265,41.6461,41.5875,41.6363,59524.0
2024-12-19 15:45:00,42.65,42.75,42.65,42.74,149900.0,41.6265,41.7241,41.6265,41.7144,149900.0
2024-12-19 15:50:00,42.73,42.74,42.53,42.57,217831.0,41.7046,41.7144,41.5094,41.5485,217831.0
2024-12-19 15:55:00,42.57,42.67,42.52,42.55,398457.0,41.5485,41.6461,41.4997,41.5289,398457.0
2024-12-20 09:30:00,42.31,42.59,42.28,42.44,1000920.0,41.2947,41.568,41.2654,41.4216,1000920.0
2024-12-20 09:35:00,42.43,42.79,42.37,42.79,51263.0,41.4118,41.7632,41.3533,41.7632,51263.0
2024-12-20 09:40:00,42.78,42.82,42.66,42.82,108556.0,41.7534,41.7925,41.6363,41.7925,108556.0
2024-12-20 09:45:00,42.82,42.83,42.68,42.8,86362.0,41.7925,41.8022,41.6558,41.7729,86362.0
2024-12-20 09:50:00,42.81,42.96,42.74,42.94,37462.0,41.7827,41.9291,41.7144,41.9096,37462.0
2024-12-20 09:55:00,42.96,43.02,42.92,42.94,48872.0,41.9291,41.9877,41.8901,41.9096,48872.0
2024-12-20 10:00:00,42.95,43.03,42.82,42.84,123983.0,41.9193,41.9974,41.7925,41.812,123983.0
2024-12-20 10:05:00,42.84,42.96,42.73,42.77,94611.0,41.812,41.9291,41.7046,41.7437,94611.0
2024-12-20 10:10:00,42.75,42.95,42.7,42.94,41803.0,41.7241,41.9193,41.6753,41.9096,41803.0
2024-12-20 10:15:00,42.94,42.97,42.81,42.86,33558.0,41.9096,41.9389,41.7827,41.8315,33558.0
2024-12-20 10:20:00,42.85,42.9,42.8,42.84,17083.0,41.8217,41.8705,41.7729,41.812,17083.0
2024-12-20 10:25:00,42.84,42.99,42.81,42.97,37533.0,41.812,41.9584,41.7827,41.9389,37533.0
2024-12-20 10:30:00,42.97,43.22,42.96,43.17,65719.0,41.9389,42.1829,41.9291,42.1341,65719.0
2024-12-20 10:35:00,43.16,43.2,43.1,43.17,43570.0,42.1243,42.1633,42.0657,42.1341,43570.0
2024-12-20 10:40:00,43.17,43.26,43.14,43.24,37651.0,42.1341,42.2219,42.1048,42.2024,37651.0
2024-12-20 10:45:00,43.23,43.24,43.13,43.15,63347.0,42.1926,42.2024,42.095,42.1145,63347.0
2024-12-20 10:50:00,43.16,43.29,43.13,43.25,26550.0,42.1243,42.2512,42.095,42.2121,26550.0
2024-12-20 10:55:00,43.24,43.29,43.18,43.18,35946.0,42.2024,42.2512,42.1438,42.1438,35946.0
2024-12-20 11:00:00,43.18,43.35,43.18,43.34,23506.0,42.1438,42.3097,42.1438,42.3,23506.0
2024-12-20 11:05:00,43.34,43.4,43.32,43.34,34674.0,42.3,42.3585,42.2805,42.3,34674.0
2024-12-20 11:10:00,43.34,43.4,43.3,43.3,25834.0,42.3,42.3585,42.2609,42.2609,25834.0
2024-12-20 11:15:00,43.3,43.37,43.27,43.31,38316.0,42.2609,42.3293,42.2317,42.2707,38316.0
2024-12-20 11:20:00,43.32,43.42,43.31,43.41,37431.0,42.2805,42.3781,42.2707,42.3683,37431.0
2024-12-20 11:25:00,43.4,43.42,43.36,43.38,33895.0,42.3585,42.3781,42.3195,42.339,33895.0
2024-12-20 11:30:00,43.38,43.48,43.36,43.45,30098.0,42.339,42.4366,42.3195,42.4073,30098.0
2024-12-20 11:35:00,43.43,43.58,43.42,43.58,29177.0,42.3878,42.5342,42.3781,42.5342,29177.0
2024-12-20 11:40:00,43.57,43.67,43.54,43.67,28067.0,42.5245,42.6221,42.4952,42.6221,28067.0
2024-12-20 11:45:00,43.66,43.68,43.59,43.59,25694.0,42.6123,42.6318,42.544,42.544,25694.0
2024-12-20 11:50:00,43.59,43.6,43.46,43.49,24388.0,42.544,42.5537,42.4171,42.4464,24388.0
2024-12-20 11:55:00,43.5,43.56,43.49,43.53,41545.0,42.4561,42.5147,42.4464,42.4854,41545.0
2024-12-20 12:00:00,43.54,43.6,43.48,43.52,50859.0,42.4952,42.5537,42.4366,42.4757,50859.0
2024-12-20 12:05:00,43.53,43.54,43.46,43.49,21006.0,42.4854,42.4952,42.4171,42.4464,21006.0
2024-12-20 12:10:00,43.5,43.55,43.45,43.54,26903.0,42.4561,42.5049,42.4073,42.4952,26903.0
2024-12-20 12:15:00,43.55,43.55,43.51,43.52,36418.0,42.5049,42.5049,42.4659,42.4757,36418.0
2024-12-20 12:20:00,43.52,43.54,43.49,43.52,18581.0,42.4757,42.4952,42.4464,42.4757,18581.0
2024-12-20 12:25:00,43.52,43.61,43.5,43.59,24501.0,42.4757,42.5635,42.4561,42.544,24501.0
2024-12-20 12:30:00,43.59,43.59,43.45,43.49,28660.0,42.544,42.544,42.4073,42.4464,28660.0
2024-12-20 12:35:00,43.49,43.58,43.46,43.58,27678.0,42.4464,42.5342,42.4171,42.5342,27678.0
2024-12-20 12:40:00,43.58,43.59,43.5,43.51,12867.0,42.5342,42.544,42.4561,42.4659,12867.0
2024-12-20 12:45:00,43.51,43.6,43.5,43.59,24743.0,42.4659,42.5537,42.4561,42.544,24743.0
2024-12-20 12:50:00,43.59,43.6,43.55,43.59,23832.0,42.544,42.5537,42.5049,42.544,23832.0
2024-12-20 12:55:00,43.59,43.61,43.56,43.56,19118.0,42.544,42.5635,42.5147,42.5147,19118.0
2024-12-20 13:00:00,43.57,43.57,43.48,43.48,20389.0,42.5245,42.5245,42.4366,42.4366,20389.0
2024-12-20 13:05:00,43.48,43.5,43.43,43.46,44452.0,42.4366,42.4561,42.3878,42.4171,44452.0
2024-12-20 13:10:00,43.47,43.48,43.43,43.47,23940.0,42.4269,42.4366,42.3878,42.4269,23940.0
2024-12-20 13:15:00,43.47,43.47,43.33,43.37,106969.0,42.4269,42.4269,42.2902,42.3293,106969.0
2024-12-20 13:20:00,43.37,43.37,43.29,43.31,19701.0,42.3293,42.3293,42.2512,42.2707,19701.0
2024-12-20 13:25:00,43.3,43.35,43.25,43.29,27263.0,42.2609,42.3097,42.2121,42.2512,27263.0
2024-12-20 13:30:00,43.28,43.36,43.27,43.31,28827.0,42.2414,42.3195,42.2317,42.2707,28827.0
2024-12-20 13:35:00,43.32,43.35,43.27,43.28,32561.0,42.2805,42.3097,42.2317,42.2414,32561.0
2024-12-20 13:40:00,43.27,43.33,43.26,43.31,27220.0,42.2317,42.2902,42.2219,42.2707,27220.0
2024-12-20 13:45:00,43.3,43.33,43.25,43.26,32522.0,42.2609,42.2902,42.2121,42.2219,32522.0
2024-12-20 13:50:00,43.26,43.41,43.23,43.39,26425.0,42.2219,42.3683,42.1926,42.3488,26425.0
2024-12-20 13:55:00,43.4,43.42,43.28,43.28,27088.0,42.3585,42.3781,42.2414,42.2414,27088.0
2024-12-20 14:00:00,43.29,43.3,43.21,43.22,30419.0,42.2512,42.2609,42.1731,42.1829,30419.0
2024-12-20 14:05:00,43.22,43.33,43.21,43.32,41027.0,42.1829,42.2902,42.1731,42.2805,41027.0
2024-12-20 14:10:00,43.33,43.33,43.28,43.31,33095.0,42.2902,42.2902,42.2414,42.2707,33095.0
2024-12-20 14:15:00,43.31,43.35,43.28,43.3,28637.0,42.2707,42.3097,42.2414,42.2609,28637.0
2024-12-20 14:20:00,43.3,43.41,43.3,43.38,58384.0,42.2609,42.3683,42.2609,42.339,58384.0
2024-12-20 14:25:00,43.38,43.46,43.36,43.39,51220.0,42.339,42.4171,42.3195,42.3488,51220.0
2024-12-20 14:30:00,43.39,43.49,43.37,43.48,74666.0,42.3488,42.4464,42.3293,42.4366,74666.0
2024-12-20 14:35:00,43.48,43.5,43.44,43.45,30574.0,42.4366,42.4561,42.3976,42.4073,30574.0
2024-12-20 14:40:00,43.45,43.45,43.41,43.43,33822.0,42.4073,42.4073,42.3683,42.3878,33822.0
2024-12-20 14:45:00,43.43,43.43,43.38,43.38,29403.0,42.3878,42.3878,42.339,42.339,29403.0
2024-12-20 14:50:00,43.38,43.42,43.34,43.37,45232.0,42.339,42.3781,42.3,42.3293,45232.0
2024-12-20 14:55:00,43.36,43.4,43.33,43.39,77562.0,42.3195,42.3585,42.2902,42.3488,77562.0
2024-12-20 15:00:00,43.39,43.43,43.37,43.4,46802.0,42.3488,42.3878,42.3293,42.3585,46802.0
2024-12-20 15:05:00,43.4,43.41,43.32,43.32,94885.0,42.3585,42.3683,42.2805,42.2805,94885.0
2024-12-20 15:10:00,43.32,43.35,43.3,43.33,52008.0,42.2805,42.3097,42.2609,42.2902,52008.0
2024-12-20 15:15:00,43.32,43.33,43.28,43.3,37844.0,42.2805,42.2902,42.2414,42.2609,37844.0
2024-12-20 15:20:00,43.3,43.31,43.22,43.3,66913.0,42.2609,42.2707,42.1829,42.2609,66913.0
2024-12-20 15:25:00,43.3,43.36,43.29,43.32,47783.0,42.2609,42.3195,42.2512,42.2805,47783.0
2024-12-20 15:30:00,43.32,43.36,43.17,43.2,61738.0,42.2805,42.3195,42.1341,42.1633,61738.0
2024-12-20 15:35:00,43.19,43.47,43.18,43.41,67619.0,42.1536,42.4269,42.1438,42.3683,67619.0
2024-12-20 15:40:00,43.4,43.47,43.39,43.45,96732.0,42.3585,42.4269,42.3488,42.4073,96732.0
2024-12-20 15:45:00,43.45,43.49,43.37,43.39,96842.0,42.4073,42.4464,42.3293,42.3488,96842.0
2024-12-20 15:50:00,43.37,43.37,43.23,43.32,134986.0,42.3293,42.3293,42.1926,42.2805,134986.0
2024-12-20 15:55:00,43.31,43.35,43.21,43.32,419391.0,42.2707,42.3097,42.1731,42.2805,419391.0
2024-12-23 09:30:00,43.0,43.31,42.91,43.05,92697.0,41.9681,42.2707,41.8803,42.0169,92697.0
2024-12-23 09:35:00,43.04,43.18,42.98,43.01,24711.0,42.0072,42.1438,41.9486,41.9779,24711.0
2024-12-23 09:40:00,43.01,43.14,42.97,43.06,22402.0,41.9779,42.1048,41.9389,42.0267,22402.0
2024-12-23 09:45:00,43.06,43.24,43.06,43.13,28943.0,42.0267,42.2024,42.0267,42.095,28943.0
2024-12-23 09:50:00,43.11,43.23,43.1,43.18,30795.0,42.0755,42.1926,42.0657,42.1438,30795.0
2024-12-23 09:55:00,43.19,43.21,43.14,43.17,26840.0,42.1536,42.1731,42.1048,42.1341,26840.0
2024-12-23 10:00:00,43.15,43.19,43.05,43.15,27289.0,42.1145,42.1536,42.0169,42.1145,27289.0
2024-12-23 10:05:00,43.15,43.18,43.09,43.12,17011.0,42.1145,42.1438,42.056,42.0853,17011.0
2024-12-23 10:10:00,43.13,43.16,43.04,43.08,26351.0,42.095,42.1243,42.0072,42.0462,26351.0
2024-12-23 10:15:00,43.09,43.17,43.07,43.11,16288.0,42.056,42.1341,42.0365,42.0755,16288.0
2024-12-23 10:20:00,43.1,43.19,43.06,43.15,24402.0,42.0657,42.1536,42.0267,42.1145,24402.0
2024-12-23 10:25:00,43.14,43.23,43.1,43.22,18798.0,42.1048,42.1926,42.0657,42.1829,18798.0
2024-12-23 10:30:00,43.23,43.25,43.19,43.23,17339.0,42.1926,42.2121,42.1536,42.1926,17339.0
2024-12-23 10:35:00,43.22,43.24,43.15,43.22,18114.0,42.1829,42.2024,42.1145,42.1829,18114.0
2024-12-23 10:40:00,43.21,43.21,43.1,43.1,29761.0,42.1731,42.1731,42.0657,42.0657,29761.0
2024-12-23 10:45:00,43.11,43.16,43.04,43.07,19532.0,42.0755,42.1243,42.0072,42.0365,19532.0
2024-12-23 10:50:00,43.07,43.07,42.99,43.0,16436.0,42.0365,42.0365,41.9584,41.9681,16436.0
2024-12-23 10:55:00,43.0,43.15,42.99,43.11,20886.0,41.9681,42.1145,41.9584,42.0755,20886.0
2024-12-23 11:00:00,43.1,43.22,43.08,43.19,38467.0,42.0657,42.1829,42.0462,42.1536,38467.0
2024-12-23 11:05:00,43.18,43.21,43.1,43.13,30686.0,42.1438,42.1731,42.0657,42.095,30686.0
2024-12-23 11:10:00,43.15,43.22,43.15,43.2,8479.0,42.1145,42.1829,42.1145,42.1633,8479.0
2024-12-23 11:15:00,43.21,43.21,43.12,43.19,16390.0,42.1731,42.1731,42.0853,42.1536,16390.0
2024-12-23 11:20:00,43.18,43.24,43.17,43.22,20584.0,42.1438,42.2024,42.1341,42.1829,20584.0
2024-12-23 11:25:00,43.23,43.26,43.22,43.25,13515.0,42.1926,42.2219,42.1829,42.2121,13515.0
2024-12-23 11:30:00,43.26,43.34,43.23,43.33,21303.0,42.2219,42.3,42.1926,42.2902,21303.0
2024-12-23 11:35:00,43.34,43.35,43.31,43.32,12391.0,42.3,42.3097,42.2707,42.2805,12391.0
2024-12-23 11:40:00,43.32,43.37,43.32,43.36,20630.0,42.2805,42.3293,42.2805,42.3195,20630.0
2024-12-23 11:45:00,43.37,43.45,43.35,43.41,26241.0,42.3293,42.4073,42.3097,42.3683,26241.0
2024-12-23 11:50:00,43.41,43.46,43.41,43.46,18011.0,42.3683,42.4171,42.3683,42.4171,18011.0
2024-12-23 11:55:00,43.47,43.49,43.43,43.48,15955.0,42.4269,42.4464,42.3878,42.4366,15955.0
2024-12-23 12:00:00,43.51,43.54,43.49,43.52,11399.0,42.4659,42.4952,42.4464,42.4757,11399.0
2024-12-23 12:05:00,43.51,43.51,43.43,43.49,11918.0,42.4659,42.4659,42.3878,42.4464,11918.0
2024-12-23 12:10:00,43.5,43.51,43.43,43.43,22912.0,42.4561,42.4659,42.3878,42.3878,22912.0
2024-12-23 12:15:00,43.43,43.45,43.4,43.45,21735.0,42.3878,42.4073,42.3585,42.4073,21735.0
2024-12-23 12:20:00,43.46,43.51,43.44,43.5,22080.0,42.4171,42.4659,42.3976,42.4561,22080.0
2024-12-23 12:25:00,43.5,43.52,43.46,43.49,14257.0,42.4561,42.4757,42.4171,42.4464,14257.0
2024-12-23 12:30:00,43.49,43.51,43.44,43.48,18047.0,42.4464,42.4659,42.3976,42.4366,18047.0
2024-12-23 12:35:00,43.47,43.47,43.4,43.45,19279.0,42.4269,42.4269,42.3585,42.4073,19279.0
2024-12-23 12:40:00,43.44,43.44,43.36,43.41,17138.0,42.3976,42.3976,42.3195,42.3683,17138.0
2024-12-23 12:45:00,43.42,43.44,43.41,43.43,7062.0,42.3781,42.3976,42.3683,42.3878,7062.0
2024-12-23 12:50:00,43.43,43.43,43.39,43.43,8552.0,42.3878,42.3878,42.3488,42.3878,8552.0
2024-12-23 12:55:00,43.43,43.52,43.4,43.46,36076.0,42.3878,42.4757,42.3585,42.4171,36076.0
2024-12-23 13:00:00,43.46,43.55,43.44,43.53,19351.0,42.4171,42.5049,42.3976,42.4854,19351.0
2024-12-23 13:05:00,43.53,43.56,43.48,43.48,18880.0,42.4854,42.5147,42.4366,42.4366,18880.0
2024-12-23 13:10:00,43.49,43.53,43.48,43.49,10401.0,42.4464,42.4854,42.4366,42.4464,10401.0
2024-12-23 13:15:00,43.5,43.54,43.46,43.51,15441.0,42.4561,42.4952,42.4171,42.4659,15441.0
2024-12-23 13:20:00,43.5,43.5,43.4,43.41,37554.0,42.4561,42.4561,42.3585,42.3683,37554.0
2024-12-23 13:25:00,43.41,43.47,43.41,43.45,27349.0,42.3683,42.4269,42.3683,42.4073,27349.0
2024-12-23 13:30:00,43.45,43.47,43.42,43.44,21075.0,42.4073,42.4269,42.3781,42.3976,21075.0
2024-12-23 13:35:00,43.44,43.45,43.42,43.45,9252.0,42.3976,42.4073,42.3781,42.4073,9252.0
2024-12-23 13:40:00,43.45,43.45,43.39,43.42,16464.0,42.4073,42.4073,42.3488,42.3781,16464.0
2024-12-23 13:45:00,43.41,43.42,43.34,43.37,38629.0,42.3683,42.3781,42.3,42.3293,38629.0
2024-12-23 13:50:00,43.36,43.4,43.35,43.4,17348.0,42.3195,42.3585,42.3097,42.3585,17348.0
2024-12-23 13:55:00,43.39,43.41,43.36,43.37,22662.0,42.3488,42.3683,42.3195,42.3293,22662.0
2024-12-23 14:00:00,43.37,43.38,43.34,43.37,19706.0,42.3293,42.339,42.3,42.3293,19706.0
2024-12-23 14:05:00,43.37,43.39,43.35,43.38,17889.0,42.3293,42.3488,42.3097,42.339,17889.0
2024-12-23 14:10:00,43.38,43.38,43.36,43.38,15385.0,42.339,42.339,42.3195,42.339,15385.0
2024-12-23 14:15:00,43.38,43.39,43.34,43.36,16007.0,42.339,42.3488,42.3,42.3195,16007.0
2024-12-23 14:20:00,43.37,43.39,43.34,43.35,18480.0,42.3293,42.3488,42.3,42.3097,18480.0
2024-12-23 14:25:00,43.34,43.42,43.34,43.41,33728.0,42.3,42.3781,42.3,42.3683,33728.0
2024-12-23 14:30:00,43.42,43.46,43.41,43.44,20426.0,42.3781,42.4171,42.3683,42.3976,20426.0
2024-12-23 14:35:00,43.43,43.43,43.37,43.37,21559.0,42.3878,42.3878,42.3293,42.3293,21559.0
2024-12-23 14:40:00,43.38,43.4,43.35,43.37,22939.0,42.339,42.3585,42.3097,42.3293,22939.0
2024-12-23 14:45:00,43.39,43.41,43.35,43.37,33684.0,42.3488,42.3683,42.3097,42.3293,33684.0
2024-12-23 14:50:00,43.36,43.4,43.33,43.38,28948.0,42.3195,42.3585,42.2902,42.339,28948.0
2024-12-23 14:55:00,43.38,43.42,43.36,43.37,26575.0,42.339,42.3781,42.3195,42.3293,26575.0
2024-12-23 15:00:00,43.36,43.4,43.34,43.39,25969.0,42.3195,42.3585,42.3,42.3488,25969.0
2024-12-23 15:05:00,43.39,43.41,43.36,43.38,27964.0,42.3488,42.3683,42.3195,42.339,27964.0
2024-12-23 15:10:00,43.38,43.38,43.3,43.36,36646.0,42.339,42.339,42.2609,42.3195,36646.0
2024-12-23 15:15:00,43.36,43.37,43.3,43.32,52468.0,42.3195,42.3293,42.2609,42.2805,52468.0
2024-12-23 15:20:00,43.33,43.35,43.3,43.35,59318.0,42.2902,42.3097,42.2609,42.3097,59318.0
2024-12-23 15:25:00,43.34,43.4,43.34,43.39,28431.0,42.3,42.3585,42.3,42.3488,28431.0
2024-12-23 15:30:00,43.39,43.41,43.38,43.41,23660.0,42.3488,42.3683,42.339,42.3683,23660.0
2024-12-23 15:35:00,43.4,43.47,43.38,43.46,61960.0,42.3585,42.4269,42.339,42.4171,61960.0
2024-12-23 15:40:00,43.46,43.51,43.44,43.48,38539.0,42.4171,42.4659,42.3976,42.4366,38539.0
2024-12-23 15:45:00,43.48,43.49,43.41,43.41,61198.0,42.4366,42.4464,42.3683,42.3683,61198.0
2024-12-23 15:50:00,43.42,43.55,43.41,43.51,154027.0,42.3781,42.5049,42.3683,42.4659,154027.0
2024-12-23 15:55:00,43.5,43.56,43.49,43.54,295712.0,42.4561,42.5147,42.4464,42.4952,295712.0
2024-12-24 09:30:00,43.54,43.61,43.38,43.56,54700.0,42.4952,42.5635,42.339,42.5147,54700.0
2024-12-24 09:35:00,43.57,43.69,43.49,43.62,12008.0,42.5245,42.6416,42.4464,42.5733,12008.0
2024-12-24 09:40:00,43.64,43.69,43.54,43.58,29537.0,42.5928,42.6416,42.4952,42.5342,29537.0
2024-12-24 09:45:00,43.6,43.61,43.47,43.58,26681.0,42.5537,42.5635,42.4269,42.5342,26681.0
2024-12-24 09:50:00,43.57,43.62,43.55,43.57,16688.0,42.5245,42.5733,42.5049,42.5245,16688.0
2024-12-24 09:55:00,43.56,43.58,43.52,43.58,16014.0,42.5147,42.5342,42.4757,42.5342,16014.0
2024-12-24 10:00:00,43.56,43.58,43.47,43.52,19997.0,42.5147,42.5342,42.4269,42.4757,19997.0
2024-12-24 10:05:00,43.51,43.59,43.47,43.48,23210.0,42.4659,42.544,42.4269,42.4366,23210.0
2024-12-24 10:10:00,43.48,43.57,43.48,43.55,12981.0,42.4366,42.5245,42.4366,42.5049,12981.0
2024-12-24 10:15:00,43.55,43.62,43.55,43.62,17844.0,42.5049,42.5733,42.5049,42.5733,17844.0
2024-12-24 10:20:00,43.62,43.65,43.57,43.64,14758.0,42.5733,42.6025,42.5245,42.5928,14758.0
2024-12-24 10:25:00,43.62,43.67,43.61,43.62,24525.0,42.5733,42.6221,42.5635,42.5733,24525.0
2024-12-24 10:30:00,43.61,43.68,43.59,43.64,22737.0,42.5635,42.6318,42.544,42.5928,22737.0
2024-12-24 10:35:00,43.63,43.65,43.56,43.59,10427.0,42.583,42.6025,42.5147,42.544,10427.0
2024-12-24 10:40:00,43.58,43.6,43.56,43.58,17776.0,42.5342,42.5537,42.5147,42.5342,17776.0
2024-12-24 10:45:00,43.58,43.64,43.57,43.63,23549.0,42.5342,42.5928,42.5245,42.583,23549.0
2024-12-24 10:50:00,43.63,43.66,43.61,43.62,16126.0,42.583,42.6123,42.5635,42.5733,16126.0
2024-12-24 10:55:00,43.63,43.68,43.62,43.68,22130.0,42.583,42.6318,42.5733,42.6318,22130.0
2024-12-24 11:00:00,43.69,43.69,43.61,43.67,15807.0,42.6416,42.6416,42.5635,42.6221,15807.0
2024-12-24 11:05:00,43.67,43.68,43.63,43.65,15534.0,42.6221,42.6318,42.583,42.6025,15534.0
2024-12-24 11:10:00,43.66,43.66,43.56,43.57,11585.0,42.6123,42.6123,42.5147,42.5245,11585.0
2024-12-24 11:15:00,43.56,43.57,43.53,43.56,19539.0,42.5147,42.5245,42.4854,42.5147,19539.0
2024-12-24 11:20:00,43.57,43.61,43.56,43.61,16655.0,42.5245,42.5635,42.5147,42.5635,16655.0
2024-12-24 11:25:00,43.61,43.67,43.59,43.59,42410.0,42.5635,42.6221,42.544,42.544,42410.0
2024-12-24 11:30:00,43.59,43.64,43.58,43.63,12383.0,42.544,42.5928,42.5342,42.583,12383.0
2024-12-24 11:35:00,43.63,43.67,43.6,43.67,23709.0,42.583,42.6221,42.5537,42.6221,23709.0
2024-12-24 11:40:00,43.66,43.68,43.62,43.66,10180.0,42.6123,42.6318,42.5733,42.6123,10180.0
2024-12-24 11:45:00,43.66,43.69,43.65,43.69,15026.0,42.6123,42.6416,42.6025,42.6416,15026.0
2024-12-24 11:50:00,43.69,43.69,43.61,43.65,13747.0,42.6416,42.6416,42.5635,42.6025,13747.0
2024-12-24 11:55:00,43.64,43.66,43.6,43.62,20308.0,42.5928,42.6123,42.5537,42.5733,20308.0
2024-12-24 12:00:00,43.61,43.65,43.6,43.65,11979.0,42.5635,42.6025,42.5537,42.6025,11979.0
2024-12-24 12:05:00,43.64,43.7,43.64,43.69,12751.0,42.5928,42.6513,42.5928,42.6416,12751.0
2024-12-24 12:10:00,43.69,43.73,43.68,43.7,20919.0,42.6416,42.6806,42.6318,42.6513,20919.0
2024-12-24 12:15:00,43.71,43.76,43.7,43.75,38978.0,42.6611,42.7099,42.6513,42.7001,38978.0
2024-12-24 12:20:00,43.75,43.81,43.74,43.8,27032.0,42.7001,42.7587,42.6904,42.7489,27032.0
2024-12-24 12:25:00,43.8,43.83,43.78,43.82,21071.0,42.7489,42.7782,42.7294,42.7685,21071.0
2024-12-24 12:30:00,43.82,43.82,43.69,43.69,17835.0,42.7685,42.7685,42.6416,42.6416,17835.0
2024-12-24 12:35:00,43.7,43.81,43.69,43.81,19855.0,42.6513,42.7587,42.6416,42.7587,19855.0
2024-12-24 12:40:00,43.82,43.85,43.8,43.84,18233.0,42.7685,42.7977,42.7489,42.788,18233.0
2024-12-24 12:45:00,43.84,43.85,43.8,43.83,23248.0,42.788,42.7977,42.7489,42.7782,23248.0
2024-12-24 12:50:00,43.84,43.92,43.83,43.88,77504.0,42.788,42.8661,42.7782,42.827,77504.0
2024-12-24 12:55:00,43.89,43.98,43.88,43.95,135316.0,42.8368,42.9246,42.827,42.8953,135316.0
2024-12-26 09:30:00,43.67,43.74,43.57,43.65,80250.0,42.6221,42.6904,42.5245,42.6025,80250.0
2024-12-26 09:35:00,43.66,43.71,43.55,43.56,28034.0,42.6123,42.6611,42.5049,42.5147,28034.0
2024-12-26 09:40:00,43.57,43.73,43.57,43.67,14831.0,42.5245,42.6806,42.5245,42.6221,14831.0
2024-12-26 09:45:00,43.69,43.78,43.68,43.78,24256.0,42.6416,42.7294,42.6318,42.7294,24256.0
2024-12-26 09:50:00,43.77,43.78,43.59,43.64,19673.0,42.7197,42.7294,42.544,42.5928,19673.0
2024-12-26 09:55:00,43.66,43.69,43.62,43.68,33865.0,42.6123,42.6416,42.5733,42.6318,33865.0
2024-12-26 10:00:00,43.69,43.7,43.62,43.64,21172.0,42.6416,42.6513,42.5733,42.5928,21172.0
2024-12-26 10:05:00,43.63,43.64,43.55,43.55,25705.0,42.583,42.5928,42.5049,42.5049,25705.0
2024-12-26 10:10:00,43.55,43.59,43.55,43.59,19725.0,42.5049,42.544,42.5049,42.544,19725.0
2024-12-26 10:15:00,43.6,43.66,43.6,43.63,14852.0,42.5537,42.6123,42.5537,42.583,14852.0
2024-12-26 10:20:00,43.64,43.72,43.63,43.66,25360.0,42.5928,42.6709,42.583,42.6123,25360.0
2024-12-26 10:25:00,43.67,43.73,43.67,43.68,82235.0,42.6221,42.6806,42.6221,42.6318,82235.0
2024-12-26 10:30:00,43.67,43.73,43.66,43.72,12832.0,42.6221,42.6806,42.6123,42.6709,12832.0
2024-12-26 10:35:00,43.72,43.73,43.58,43.59,11697.0,42.6709,42.6806,42.5342,42.544,11697.0
2024-12-26 10:40:00,43.6,43.61,43.54,43.57,23394.0,42.5537,42.5635,42.4952,42.5245,23394.0
2024-12-26 10:45:00,43.57,43.67,43.54,43.66,15569.0,42.5245,42.6221,42.4952,42.6123,15569.0
2024-12-26 10:50:00,43.67,43.71,43.66,43.69,12677.0,42.6221,42.6611,42.6123,42.6416,12677.0
2024-12-26 10:55:00,43.68,43.72,43.66,43.72,28297.0,42.6318,42.6709,42.6123,42.6709,28297.0
2024-12-26 11:00:00,43.71,43.76,43.69,43.73,19132.0,42.6611,42.7099,42.6416,42.6806,19132.0
2024-12-26 11:05:00,43.72,43.76,43.7,43.74,22609.0,42.6709,42.7099,42.6513,42.6904,22609.0
2024-12-26 11:10:00,43.74,43.8,43.74,43.77,54161.0,42.6904,42.7489,42.6904,42.7197,54161.0
2024-12-26 11:15:00,43.77,43.82,43.75,43.8,26708.0,42.7197,42.7685,42.7001,42.7489,26708.0
2024-12-26 11:20:00,43.8,43.82,43.77,43.79,7842.0,42.7489,42.7685,42.7197,42.7392,7842.0
2024-12-26 11:25:00,43.77,43.85,43.74,43.84,43355.0,42.7197,42.7977,42.6904,42.788,43355.0
2024-12-26 11:30:00,43.84,43.86,43.83,43.83,22613.0,42.788,42.8075,42.7782,42.7782,22613.0
2024-12-26 11:35:00,43.84,43.85,43.8,43.82,27879.0,42.788,42.7977,42.7489,42.7685,27879.0
2024-12-26 11:40:00,43.82,43.84,43.81,43.84,10743.0,42.7685,42.788,42.7587,42.788,10743.0
2024-12-26 11:45:00,43.84,43.85,43.82,43.82,16659.0,42.788,42.7977,42.7685,42.7685,16659.0
2024-12-26 11:50:00,43.82,43.87,43.82,43.87,36100.0,42.7685,42.8173,42.7685,42.8173,36100.0
2024-12-26 11:55:00,43.87,43.87,43.83,43.84,19233.0,42.8173,42.8173,42.7782,42.788,19233.0
2024-12-26 12:00:00,43.83,43.84,43.8,43.83,15287.0,42.7782,42.788,42.7489,42.7782,15287.0
2024-12-26 12:05:00,43.82,43.84,43.8,43.83,31456.0,42.7685,42.788,42.7489,42.7782,31456.0
2024-12-26 12:10:00,43.84,43.86,43.83,43.83,20213.0,42.788,42.8075,42.7782,42.7782,20213.0
2024-12-26 12:15:00,43.84,43.84,43.81,43.81,10754.0,42.788,42.788,42.7587,42.7587,10754.0
2024-12-26 12:20:00,43.82,43.82,43.79,43.79,6843.0,42.7685,42.7685,42.7392,42.7392,6843.0
2024-12-26 12:25:00,43.8,43.8,43.76,43.76,13055.0,42.7489,42.7489,42.7099,42.7099,13055.0
2024-12-26 12:30:00,43.76,43.8,43.74,43.8,9638.0,42.7099,42.7489,42.6904,42.7489,9638.0
2024-12-26 12:35:00,43.81,43.82,43.79,43.79,7345.0,42.7587,42.7685,42.7392,42.7392,7345.0
2024-12-26 12:40:00,43.8,43.82,43.78,43.82,5920.0,42.7489,42.7685,42.7294,42.7685,5920.0
2024-12-26 12:45:00,43.82,43.85,43.79,43.81,31780.0,42.7685,42.7977,42.7392,42.7587,31780.0
2024-12-26 12:50:00,43.82,43.83,43.78,43.83,6488.0,42.7685,42.7782,42.7294,42.7782,6488.0
2024-12-26 12:55:00,43.83,43.85,43.79,43.83,16132.0,42.7782,42.7977,42.7392,42.7782,16132.0
2024-12-26 13:00:00,43.82,43.87,43.82,43.87,6788.0,42.7685,42.8173,42.7685,42.8173,6788.0
2024-12-26 13:05:00,43.86,43.9,43.84,43.89,7358.0,42.8075,42.8465,42.788,42.8368,7358.0
2024-12-26 13:10:00,43.9,43.9,43.85,43.88,11415.0,42.8465,42.8465,42.7977,42.827,11415.0
2024-12-26 13:15:00,43.88,43.92,43.87,43.91,9546.0,42.827,42.8661,42.8173,42.8563,9546.0
2024-12-26 13:20:00,43.91,43.92,43.88,43.9,7087.0,42.8563,42.8661,42.827,42.8465,7087.0
2024-12-26 13:25:00,43.91,43.94,43.89,43.91,9666.0,42.8563,42.8856,42.8368,42.8563,9666.0
2024-12-26 13:30:00,43.91,43.92,43.86,43.87,8785.0,42.8563,42.8661,42.8075,42.8173,8785.0
2024-12-26 13:35:00,43.87,43.9,43.86,43.89,6292.0,42.8173,42.8465,42.8075,42.8368,6292.0
2024-12-26 13:40:00,43.88,43.89,43.83,43.84,15770.0,42.827,42.8368,42.7782,42.788,15770.0
2024-12-26 13:45:00,43.85,43.86,43.83,43.85,9848.0,42.7977,42.8075,42.7782,42.7977,9848.0
2024-12-26 13:50:00,43.84,43.9,43.84,43.9,23775.0,42.788,42.8465,42.788,42.8465,23775.0
2024-12-26 13:55:00,43.9,43.91,43.86,43.89,16809.0,42.8465,42.8563,42.8075,42.8368,16809.0
2024-12-26 14:00:00,43.89,43.9,43.86,43.89,12620.0,42.8368,42.8465,42.8075,42.8368,12620.0
2024-12-26 14:05:00,43.89,43.89,43.84,43.87,27274.0,42.8368,42.8368,42.788,42.8173,27274.0
2024-12-26 14:10:00,43.86,43.9,43.86,43.89,12743.0,42.8075,42.8465,42.8075,42.8368,12743.0
2024-12-26 14:15:00,43.89,43.89,43.86,43.87,9518.0,42.8368,42.8368,42.8075,42.8173,9518.0
2024-12-26 14:20:00,43.87,43.89,43.86,43.89,7760.0,42.8173,42.8368,42.8075,42.8368,7760.0
2024-12-26 14:25:00,43.88,43.89,43.84,43.85,10337.0,42.827,42.8368,42.788,42.7977,10337.0
2024-12-26 14:30:00,43.86,43.87,43.84,43.85,9146.0,42.8075,42.8173,42.788,42.7977,9146.0
2024-12-26 14:35:00,43.85,43.88,43.83,43.88,14230.0,42.7977,42.827,42.7782,42.827,14230.0
2024-12-26 14:40:00,43.87,43.9,43.86,43.87,12259.0,42.8173,42.8465,42.8075,42.8173,12259.0
2024-12-26 14:45:00,43.87,43.88,43.86,43.87,8705.0,42.8173,42.827,42.8075,42.8173,8705.0
2024-12-26 14:50:00,43.86,43.88,43.86,43.87,14102.0,42.8075,42.827,42.8075,42.8173,14102.0
2024-12-26 14:55:00,43.87,43.89,43.86,43.88,5508.0,42.8173,42.8368,42.8075,42.827,5508.0
2024-12-26 15:00:00,43.87,43.88,43.83,43.88,10608.0,42.8173,42.827,42.7782,42.827,10608.0
2024-12-26 15:05:00,43.88,43.9,43.87,43.89,10843.0,42.827,42.8465,42.8173,42.8368,10843.0
2024-12-26 15:10:00,43.88,43.89,43.83,43.84,15374.0,42.827,42.8368,42.7782,42.788,15374.0
2024-12-26 15:15:00,43.84,43.85,43.81,43.83,14216.0,42.788,42.7977,42.7587,42.7782,14216.0
2024-12-26 15:20:00,43.84,43.86,43.83,43.85,16617.0,42.788,42.8075,42.7782,42.7977,16617.0
2024-12-26 15:25:00,43.85,43.88,43.84,43.88,18901.0,42.7977,42.827,42.788,42.827,18901.0
2024-12-26 15:30:00,43.87,43.87,43.83,43.87,21651.0,42.8173,42.8173,42.7782,42.8173,21651.0
2024-12-26 15:35:00,43.86,43.9,43.84,43.9,21778.0,42.8075,42.8465,42.788,42.8465,21778.0
2024-12-26 15:40:00,43.9,43.95,43.89,43.94,29147.0,42.8465,42.8953,42.8368,42.8856,29147.0
2024-12-26 15:45:00,43.94,44.0,43.93,43.98,42890.0,42.8856,42.9441,42.8758,42.9246,42890.0
2024-12-26 15:50:00,43.99,44.02,43.96,44.0,58857.0,42.9344,42.9637,42.9051,42.9441,58857.0
2024-12-26 15:55:00,44.0,44.07,43.99,44.01,217647.0,42.9441,43.0125,42.9344,42.9539,217647.0
2024-12-27 09:30:00,43.69,43.94,43.66,43.91,64524.0,42.6416,42.8856,42.6123,42.8563,64524.0
2024-12-27 09:35:00,43.91,43.98,43.86,43.96,10439.0,42.8563,42.9246,42.8075,42.9051,10439.0
2024-12-27 09:40:00,43.96,44.17,43.96,44.13,19098.0,42.9051,43.1101,42.9051,43.071,19098.0
2024-12-27 09:45:00,44.14,44.27,44.14,44.27,27813.0,43.0808,43.2077,43.0808,43.2077,27813.0
2024-12-27 09:50:00,44.25,44.3,44.22,44.27,14409.0,43.1881,43.2369,43.1589,43.2077,14409.0
2024-12-27 09:55:00,44.27,44.27,44.15,44.15,12065.0,43.2077,43.2077,43.0905,43.0905,12065.0
2024-12-27 10:00:00,44.17,44.19,43.97,43.97,23163.0,43.1101,43.1296,42.9149,42.9149,23163.0
2024-12-27 10:05:00,43.98,44.02,43.95,44.02,16910.0,42.9246,42.9637,42.8953,42.9637,16910.0
2024-12-27 10:10:00,44.01,44.01,43.85,43.89,44779.0,42.9539,42.9539,42.7977,42.8368,44779.0
2024-12-27 10:15:00,43.9,43.9,43.74,43.76,38059.0,42.8465,42.8465,42.6904,42.7099,38059.0
2024-12-27 10:20:00,43.77,43.91,43.76,43.87,21688.0,42.7197,42.8563,42.7099,42.8173,21688.0
2024-12-27 10:25:00,43.87,43.87,43.73,43.74,20251.0,42.8173,42.8173,42.6806,42.6904,20251.0
2024-12-27 10:30:00,43.73,43.76,43.68,43.75,23587.0,42.6806,42.7099,42.6318,42.7001,23587.0
2024-12-27 10:35:00,43.76,43.8,43.74,43.77,13372.0,42.7099,42.7489,42.6904,42.7197,13372.0
2024-12-27 10:40:00,43.77,43.88,43.75,43.87,19061.0,42.7197,42.827,42.7001,42.8173,19061.0
2024-12-27 10:45:00,43.88,43.95,43.82,43.95,28298.0,42.827,42.8953,42.7685,42.8953,28298.0
2024-12-27 10:50:00,43.95,43.97,43.9,43.94,17750.0,42.8953,42.9149,42.8465,42.8856,17750.0
2024-12-27 10:55:00,43.94,43.94,43.85,43.88,18577.0,42.8856,42.8856,42.7977,42.827,18577.0
2024-12-27 11:00:00,43.87,43.87,43.8,43.82,24009.0,42.8173,42.8173,42.7489,42.7685,24009.0
2024-12-27 11:05:00,43.82,43.83,43.75,43.79,21280.0,42.7685,42.7782,42.7001,42.7392,21280.0
2024-12-27 11:10:00,43.78,43.81,43.73,43.74,12467.0,42.7294,42.7587,42.6806,42.6904,12467.0
2024-12-27 11:15:00,43.75,43.77,43.7,43.72,19677.0,42.7001,42.7197,42.6513,42.6709,19677.0
2024-12-27 11:20:00,43.72,43.79,43.7,43.76,17269.0,42.6709,42.7392,42.6513,42.7099,17269.0
2024-12-27 11:25:00,43.76,43.85,43.76,43.85,27998.0,42.7099,42.7977,42.7099,42.7977,27998.0
2024-12-27 11:30:00,43.84,43.85,43.8,43.81,12886.0,42.788,42.7977,42.7489,42.7587,12886.0
2024-12-27 11:35:00,43.8,43.86,43.79,43.84,11433.0,42.7489,42.8075,42.7392,42.788,11433.0
2024-12-27 11:40:00,43.84,43.85,43.72,43.73,18341.0,42.788,42.7977,42.6709,42.6806,18341.0
2024-12-27 11:45:00,43.73,43.75,43.67,43.69,11020.0,42.6806,42.7001,42.6221,42.6416,11020.0
2024-12-27 11:50:00,43.68,43.68,43.57,43.59,23545.0,42.6318,42.6318,42.5245,42.544,23545.0
2024-12-27 11:55:00,43.6,43.64,43.57,43.57,24447.0,42.5537,42.5928,42.5245,42.5245,24447.0
2024-12-27 12:00:00,43.57,43.6,43.55,43.58,40914.0,42.5245,42.5537,42.5049,42.5342,40914.0
2024-12-27 12:05:00,43.57,43.57,43.47,43.55,65925.0,42.5245,42.5245,42.4269,42.5049,65925.0
2024-12-27 12:10:00,43.56,43.57,43.51,43.53,17605.0,42.5147,42.5245,42.4659,42.4854,17605.0
2024-12-27 12:15:00,43.54,43.56,43.5,43.51,12684.0,42.4952,42.5147,42.4561,42.4659,12684.0
2024-12-27 12:20:00,43.52,43.55,43.47,43.54,24197.0,42.4757,42.5049,42.4269,42.4952,24197.0
2024-12-27 12:25:00,43.54,43.58,43.53,43.55,22606.0,42.4952,42.5342,42.4854,42.5049,22606.0
2024-12-27 12:30:00,43.57,43.61,43.56,43.61,17457.0,42.5245,42.5635,42.5147,42.5635,17457.0
2024-12-27 12:35:00,43.6,43.6,43.46,43.48,20857.0,42.5537,42.5537,42.4171,42.4366,20857.0
2024-12-27 12:40:00,43.48,43.52,43.47,43.51,32843.0,42.4366,42.4757,42.4269,42.4659,32843.0
2024-12-27 12:45:00,43.52,43.53,43.47,43.48,11093.0,42.4757,42.4854,42.4269,42.4366,11093.0
2024-12-27 12:50:00,43.49,43.54,43.47,43.54,11448.0,42.4464,42.4952,42.4269,42.4952,11448.0
2024-12-27 12:55:00,43.54,43.56,43.52,43.54,12216.0,42.4952,42.5147,42.4757,42.4952,12216.0
2024-12-27 13:00:00,43.54,43.61,43.53,43.6,15369.0,42.4952,42.5635,42.4854,42.5537,15369.0
2024-12-27 13:05:00,43.6,43.62,43.52,43.56,22305.0,42.5537,42.5733,42.4757,42.5147,22305.0
2024-12-27 13:10:00,43.56,43.6,43.56,43.59,8512.0,42.5147,42.5537,42.5147,42.544,8512.0
2024-12-27 13:15:00,43.59,43.61,43.57,43.59,18671.0,42.544,42.5635,42.5245,42.544,18671.0
2024-12-27 13:20:00,43.59,43.61,43.56,43.59,25376.0,42.544,42.5635,42.5147,42.544,25376.0
2024-12-27 13:25:00,43.59,43.61,43.55,43.6,33276.0,42.544,42.5635,42.5049,42.5537,33276.0
2024-12-27 13:30:00,43.6,43.64,43.56,43.64,11598.0,42.5537,42.5928,42.5147,42.5928,11598.0
2024-12-27 13:35:00,43.63,43.65,43.62,43.63,10984.0,42.583,42.6025,42.5733,42.583,10984.0
2024-12-27 13:40:00,43.64,43.65,43.61,43.62,18574.0,42.5928,42.6025,42.5635,42.5733,18574.0
2024-12-27 13:45:00,43.62,43.64,43.59,43.64,19719.0,42.5733,42.5928,42.544,42.5928,19719.0
2024-12-27 13:50:00,43.64,43.65,43.61,43.65,16820.0,42.5928,42.6025,42.5635,42.6025,16820.0
2024-12-27 13:55:00,43.65,43.67,43.64,43.65,19249.0,42.6025,42.6221,42.5928,42.6025,19249.0
2024-12-27 14:00:00,43.64,43.68,43.63,43.63,18840.0,42.5928,42.6318,42.583,42.583,18840.0
2024-12-27 14:05:00,43.64,43.71,43.63,43.7,12022.0,42.5928,42.6611,42.583,42.6513,12022.0
2024-12-27 14:10:00,43.7,43.73,43.69,43.7,13936.0,42.6513,42.6806,42.6416,42.6513,13936.0
2024-12-27 14:15:00,43.7,43.76,43.69,43.75,14276.0,42.6513,42.7099,42.6416,42.7001,14276.0
2024-12-27 14:20:00,43.77,43.77,43.7,43.73,13428.0,42.7197,42.7197,42.6513,42.6806,13428.0
2024-12-27 14:25:00,43.73,43.74,43.69,43.72,11489.0,42.6806,42.6904,42.6416,42.6709,11489.0
2024-12-27 14:30:00,43.72,43.73,43.66,43.68,25205.0,42.6709,42.6806,42.6123,42.6318,25205.0
2024-12-27 14:35:00,43.68,43.72,43.67,43.72,25615.0,42.6318,42.6709,42.6221,42.6709,25615.0
2024-12-27 14:40:00,43.73,43.79,43.72,43.79,23468.0,42.6806,42.7392,42.6709,42.7392,23468.0
2024-12-27 14:45:00,43.79,43.86,43.78,43.86,34682.0,42.7392,42.8075,42.7294,42.8075,34682.0
2024-12-27 14:50:00,43.85,43.86,43.79,43.79,14387.0,42.7977,42.8075,42.7392,42.7392,14387.0
2024-12-27 14:55:00,43.8,43.84,43.79,43.82,15683.0,42.7489,42.788,42.7392,42.7685,15683.0
2024-12-27 15:00:00,43.82,43.82,43.7,43.72,13809.0,42.7685,42.7685,42.6513,42.6709,13809.0
2024-12-27 15:05:00,43.73,43.76,43.68,43.74,19361.0,42.6806,42.7099,42.6318,42.6904,19361.0
2024-12-27 15:10:00,43.73,43.74,43.64,43.66,15567.0,42.6806,42.6904,42.5928,42.6123,15567.0
2024-12-27 15:15:00,43.66,43.67,43.62,43.65,19213.0,42.6123,42.6221,42.5733,42.6025,19213.0
2024-12-27 15:20:00,43.66,43.66,43.6,43.62,10899.0,42.6123,42.6123,42.5537,42.5733,10899.0
2024-12-27 15:25:00,43.62,43.65,43.59,43.62,17486.0,42.5733,42.6025,42.544,42.5733,17486.0
2024-12-27 15:30:00,43.62,43.64,43.57,43.57,20867.0,42.5733,42.5928,42.5245,42.5245,20867.0
2024-12-27 15:35:00,43.58,43.58,43.53,43.55,13027.0,42.5342,42.5342,42.4854,42.5049,13027.0
2024-12-27 15:40:00,43.54,43.57,43.48,43.51,38362.0,42.4952,42.5245,42.4366,42.4659,38362.0
2024-12-27 15:45:00,43.52,43.61,43.5,43.61,37355.0,42.4757,42.5635,42.4561,42.5635,37355.0
2024-12-27 15:50:00,43.61,43.75,43.61,43.69,93502.0,42.5635,42.7001,42.5635,42.6416,93502.0
2024-12-27 15:55:00,43.7,43.72,43.64,43.67,250345.0,42.6513,42.6709,42.5928,42.6221,250345.0
2024-12-30 09:30:00,43.31,43.31,43.02,43.28,94747.0,42.2707,42.2707,41.9877,42.2414,94747.0
2024-12-30 09:35:00,43.35,43.36,43.07,43.1,22198.0,42.3097,42.3195,42.0365,42.0657,22198.0
2024-12-30 09:40:00,43.08,43.1,43.02,43.05,13386.0,42.0462,42.0657,41.9877,42.0169,13386.0
2024-12-30 09:45:00,43.04,43.09,42.96,42.96,23552.0,42.0072,42.056,41.9291,41.9291,23552.0
2024-12-30 09:50:00,42.96,43.02,42.9,43.01,26336.0,41.9291,41.9877,41.8705,41.9779,26336.0
2024-12-30 09:55:00,43.0,43.02,42.93,42.95,17618.0,41.9681,41.9877,41.8998,41.9193,17618.0
2024-12-30 10:00:00,42.95,43.09,42.89,43.04,37120.0,41.9193,42.056,41.8608,42.0072,37120.0
2024-12-30 10:05:00,43.06,43.1,43.01,43.07,13312.0,42.0267,42.0657,41.9779,42.0365,13312.0
2024-12-30 10:10:00,43.04,43.05,42.96,42.96,15156.0,42.0072,42.0169,41.9291,41.9291,15156.0
2024-12-30 10:15:00,42.95,42.98,42.91,42.96,18169.0,41.9193,41.9486,41.8803,41.9291,18169.0
2024-12-30 10:20:00,42.96,43.04,42.92,42.98,19767.0,41.9291,42.0072,41.8901,41.9486,19767.0
2024-12-30 10:25:00,42.97,43.1,42.97,43.03,18131.0,41.9389,42.0657,41.9389,41.9974,18131.0
2024-12-30 10:30:00,43.02,43.13,43.02,43.05,31022.0,41.9877,42.095,41.9877,42.0169,31022.0
2024-12-30 10:35:00,43.05,43.11,43.0,43.11,27144.0,42.0169,42.0755,41.9681,42.0755,27144.0
2024-12-30 10:40:00,43.12,43.15,43.08,43.14,28206.0,42.0853,42.1145,42.0462,42.1048,28206.0
2024-12-30 10:45:00,43.13,43.16,43.01,43.04,22447.0,42.095,42.1243,41.9779,42.0072,22447.0
2024-12-30 10:50:00,43.05,43.18,43.05,43.16,19599.0,42.0169,42.1438,42.0169,42.1243,19599.0
2024-12-30 10:55:00,43.16,43.27,43.16,43.26,11742.0,42.1243,42.2317,42.1243,42.2219,11742.0
2024-12-30 11:00:00,43.26,43.28,43.2,43.27,15222.0,42.2219,42.2414,42.1633,42.2317,15222.0
2024-12-30 11:05:00,43.29,43.41,43.28,43.4,25595.0,42.2512,42.3683,42.2414,42.3585,25595.0
2024-12-30 11:10:00,43.42,43.42,43.37,43.39,26129.0,42.3781,42.3781,42.3293,42.3488,26129.0
2024-12-30 11:15:00,43.37,43.4,43.33,43.34,13880.0,42.3293,42.3585,42.2902,42.3,13880.0
2024-12-30 11:20:00,43.34,43.41,43.34,43.37,27120.0,42.3,42.3683,42.3,42.3293,27120.0
2024-12-30 11:25:00,43.37,43.38,43.33,43.37,33220.0,42.3293,42.339,42.2902,42.3293,33220.0
2024-12-30 11:30:00,43.38,43.43,43.37,43.42,19536.0,42.339,42.3878,42.3293,42.3781,19536.0
2024-12-30 11:35:00,43.41,43.47,43.4,43.44,16399.0,42.3683,42.4269,42.3585,42.3976,16399.0
2024-12-30 11:40:00,43.45,43.52,43.45,43.5,22665.0,42.4073,42.4757,42.4073,42.4561,22665.0
2024-12-30 11:45:00,43.5,43.5,43.35,43.35,20603.0,42.4561,42.4561,42.3097,42.3097,20603.0
2024-12-30 11:50:00,43.35,43.4,43.35,43.4,19056.0,42.3097,42.3585,42.3097,42.3585,19056.0
2024-12-30 11:55:00,43.4,43.49,43.4,43.47,14438.0,42.3585,42.4464,42.3585,42.4269,14438.0
2024-12-30 12:00:00,43.46,43.52,43.44,43.5,12037.0,42.4171,42.4757,42.3976,42.4561,12037.0
2024-12-30 12:05:00,43.5,43.52,43.46,43.46,18232.0,42.4561,42.4757,42.4171,42.4171,18232.0
2024-12-30 12:10:00,43.47,43.51,43.45,43.46,14917.0,42.4269,42.4659,42.4073,42.4171,14917.0
2024-12-30 12:15:00,43.46,43.49,43.43,43.45,12542.0,42.4171,42.4464,42.3878,42.4073,12542.0
2024-12-30 12:20:00,43.45,43.47,43.43,43.45,29976.0,42.4073,42.4269,42.3878,42.4073,29976.0
2024-12-30 12:25:00,43.45,43.45,43.4,43.44,12031.0,42.4073,42.4073,42.3585,42.3976,12031.0
2024-12-30 12:30:00,43.43,43.45,43.42,43.45,13062.0,42.3878,42.4073,42.3781,42.4073,13062.0
2024-12-30 12:35:00,43.45,43.45,43.41,43.41,9194.0,42.4073,42.4073,42.3683,42.3683,9194.0
2024-12-30 12:40:00,43.41,43.45,43.37,43.45,16944.0,42.3683,42.4073,42.3293,42.4073,16944.0
2024-12-30 12:45:00,43.45,43.51,43.44,43.51,22046.0,42.4073,42.4659,42.3976,42.4659,22046.0
2024-12-30 12:50:00,43.52,43.53,43.43,43.44,12545.0,42.4757,42.4854,42.3878,42.3976,12545.0
2024-12-30 12:55:00,43.43,43.49,43.35,43.47,22425.0,42.3878,42.4464,42.3097,42.4269,22425.0
2024-12-30 13:00:00,43.47,43.47,43.41,43.44,13806.0,42.4269,42.4269,42.3683,42.3976,13806.0
2024-12-30 13:05:00,43.45,43.54,43.41,43.54,8642.0,42.4073,42.4952,42.3683,42.4952,8642.0
2024-12-30 13:10:00,43.53,43.58,43.53,43.58,7474.0,42.4854,42.5342,42.4854,42.5342,7474.0
2024-12-30 13:15:00,43.57,43.61,43.53,43.54,10768.0,42.5245,42.5635,42.4854,42.4952,10768.0
2024-12-30 13:20:00,43.54,43.56,43.49,43.49,23345.0,42.4952,42.5147,42.4464,42.4464,23345.0
2024-12-30 13:25:00,43.49,43.5,43.46,43.49,13759.0,42.4464,42.4561,42.4171,42.4464,13759.0
2024-12-30 13:30:00,43.48,43.55,43.46,43.52,22941.0,42.4366,42.5049,42.4171,42.4757,22941.0
2024-12-30 13:35:00,43.52,43.54,43.47,43.51,13174.0,42.4757,42.4952,42.4269,42.4659,13174.0
2024-12-30 13:40:00,43.51,43.55,43.51,43.54,11557.0,42.4659,42.5049,42.4659,42.4952,11557.0
2024-12-30 13:45:00,43.54,43.57,43.54,43.55,14062.0,42.4952,42.5245,42.4952,42.5049,14062.0
2024-12-30 13:50:00,43.56,43.61,43.55,43.61,14293.0,42.5147,42.5635,42.5049,42.5635,14293.0
2024-12-30 13:55:00,43.61,43.61,43.56,43.57,10510.0,42.5635,42.5635,42.5147,42.5245,10510.0
2024-12-30 14:00:00,43.56,43.6,43.53,43.54,15203.0,42.5147,42.5537,42.4854,42.4952,15203.0
2024-12-30 14:05:00,43.53,43.56,43.48,43.55,18153.0,42.4854,42.5147,42.4366,42.5049,18153.0
2024-12-30 14:10:00,43.57,43.58,43.5,43.53,32018.0,42.5245,42.5342,42.4561,42.4854,32018.0
2024-12-30 14:15:00,43.52,43.55,43.51,43.52,11454.0,42.4757,42.5049,42.4659,42.4757,11454.0
2024-12-30 14:20:00,43.52,43.54,43.46,43.54,28932.0,42.4757,42.4952,42.4171,42.4952,28932.0
2024-12-30 14:25:00,43.53,43.6,43.53,43.55,18296.0,42.4854,42.5537,42.4854,42.5049,18296.0
2024-12-30 14:30:00,43.55,43.61,43.55,43.57,22224.0,42.5049,42.5635,42.5049,42.5245,22224.0
2024-12-30 14:35:00,43.57,43.58,43.54,43.57,22279.0,42.5245,42.5342,42.4952,42.5245,22279.0
2024-12-30 14:40:00,43.56,43.58,43.55,43.55,24066.0,42.5147,42.5342,42.5049,42.5049,24066.0
2024-12-30 14:45:00,43.55,43.58,43.53,43.55,22659.0,42.5049,42.5342,42.4854,42.5049,22659.0
2024-12-30 14:50:00,43.54,43.56,43.52,43.55,28367.0,42.4952,42.5147,42.4757,42.5049,28367.0
2024-12-30 14:55:00,43.55,43.57,43.53,43.53,18382.0,42.5049,42.5245,42.4854,42.4854,18382.0
2024-12-30 15:00:00,43.54,43.55,43.5,43.5,30327.0,42.4952,42.5049,42.4561,42.4561,30327.0
2024-12-30 15:05:00,43.51,43.54,43.49,43.52,20656.0,42.4659,42.4952,42.4464,42.4757,20656.0
2024-12-30 15:10:00,43.52,43.59,43.49,43.57,23638.0,42.4757,42.544,42.4464,42.5245,23638.0
2024-12-30 15:15:00,43.56,43.62,43.55,43.61,23807.0,42.5147,42.5733,42.5049,42.5635,23807.0
2024-12-30 15:20:00,43.61,43.62,43.57,43.61,24085.0,42.5635,42.5733,42.5245,42.5635,24085.0
2024-12-30 15:25:00,43.61,43.61,43.5,43.52,25593.0,42.5635,42.5635,42.4561,42.4757,25593.0
2024-12-30 15:30:00,43.51,43.52,43.44,43.48,39653.0,42.4659,42.4757,42.3976,42.4366,39653.0
2024-12-30 15:35:00,43.48,43.5,43.46,43.49,19217.0,42.4366,42.4561,42.4171,42.4464,19217.0
2024-12-30 15:40:00,43.48,43.54,43.48,43.54,30052.0,42.4366,42.4952,42.4366,42.4952,30052.0
2024-12-30 15:45:00,43.55,43.64,43.54,43.61,51647.0,42.5049,42.5928,42.4952,42.5635,51647.0
2024-12-30 15:50:00,43.61,43.64,43.5,43.5,74182.0,42.5635,42.5928,42.4561,42.4561,74182.0
2024-12-30 15:55:00,43.5,43.54,43.36,43.37,231817.0,42.4561,42.4952,42.3195,42.3293,231817.0
2024-12-31 09:30:00,43.6,43.72,43.51,43.55,70297.0,42.5537,42.6709,42.4659,42.5049,70297.0
2024-12-31 09:35:00,43.55,43.67,43.54,43.64,14744.0,42.5049,42.6221,42.4952,42.5928,14744.0
2024-12-31 09:40:00,43.61,43.64,43.53,43.64,158008.0,42.5635,42.5928,42.4854,42.5928,158008.0
2024-12-31 09:45:00,43.63,43.73,43.62,43.7,24810.0,42.583,42.6806,42.5733,42.6513,24810.0
2024-12-31 09:50:00,43.69,43.7,43.6,43.65,20728.0,42.6416,42.6513,42.5537,42.6025,20728.0
2024-12-31 09:55:00,43.66,43.74,43.66,43.73,14453.0,42.6123,42.6904,42.6123,42.6806,14453.0
2024-12-31 10:00:00,43.72,43.8,43.72,43.72,12040.0,42.6709,42.7489,42.6709,42.6709,12040.0
2024-12-31 10:05:00,43.73,43.73,43.64,43.64,11634.0,42.6806,42.6806,42.5928,42.5928,11634.0
2024-12-31 10:10:00,43.65,43.67,43.59,43.65,26339.0,42.6025,42.6221,42.544,42.6025,26339.0
2024-12-31 10:15:00,43.64,43.76,43.63,43.73,12593.0,42.5928,42.7099,42.583,42.6806,12593.0
2024-12-31 10:20:00,43.73,43.8,43.72,43.78,13609.0,42.6806,42.7489,42.6709,42.7294,13609.0
2024-12-31 10:25:00,43.77,43.77,43.66,43.69,28022.0,42.7197,42.7197,42.6123,42.6416,28022.0
2024-12-31 10:30:00,43.68,43.69,43.55,43.55,13925.0,42.6318,42.6416,42.5049,42.5049,13925.0
2024-12-31 10:35:00,43.56,43.65,43.54,43.62,20531.0,42.5147,42.6025,42.4952,42.5733,20531.0
2024-12-31 10:40:00,43.61,43.61,43.56,43.58,11134.0,42.5635,42.5635,42.5147,42.5342,11134.0
2024-12-31 10:45:00,43.58,43.6,43.5,43.56,20154.0,42.5342,42.5537,42.4561,42.5147,20154.0
2024-12-31 10:50:00,43.57,43.6,43.49,43.51,59578.0,42.5245,42.5537,42.4464,42.4659,59578.0
2024-12-31 10:55:00,43.51,43.51,43.45,43.47,70072.0,42.4659,42.4659,42.4073,42.4269,70072.0
2024-12-31 11:00:00,43.47,43.49,43.42,43.45,27953.0,42.4269,42.4464,42.3781,42.4073,27953.0
2024-12-31 11:05:00,43.45,43.53,43.43,43.5,24199.0,42.4073,42.4854,42.3878,42.4561,24199.0
2024-12-31 11:10:00,43.5,43.53,43.46,43.52,19748.0,42.4561,42.4854,42.4171,42.4757,19748.0
2024-12-31 11:15:00,43.53,43.57,43.48,43.48,25125.0,42.4854,42.5245,42.4366,42.4366,25125.0
2024-12-31 11:20:00,43.48,43.52,43.45,43.48,20682.0,42.4366,42.4757,42.4073,42.4366,20682.0
2024-12-31 11:25:00,43.49,43.49,43.44,43.48,13470.0,42.4464,42.4464,42.3976,42.4366,13470.0
2024-12-31 11:30:00,43.48,43.49,43.44,43.49,27230.0,42.4366,42.4464,42.3976,42.4464,27230.0
2024-12-31 11:35:00,43.48,43.51,43.47,43.48,13085.0,42.4366,42.4659,42.4269,42.4366,13085.0
2024-12-31 11:40:00,43.47,43.54,43.46,43.52,15410.0,42.4269,42.4952,42.4171,42.4757,15410.0
2024-12-31 11:45:00,43.53,43.56,43.47,43.5,25988.0,42.4854,42.5147,42.4269,42.4561,25988.0
2024-12-31 11:50:00,43.49,43.51,43.43,43.45,21252.0,42.4464,42.4659,42.3878,42.4073,21252.0
2024-12-31 11:55:00,43.46,43.46,43.4,43.43,10616.0,42.4171,42.4171,42.3585,42.3878,10616.0
2024-12-31 12:00:00,43.43,43.43,43.35,43.41,24577.0,42.3878,42.3878,42.3097,42.3683,24577.0
2024-12-31 12:05:00,43.41,43.44,43.38,43.4,10141.0,42.3683,42.3976,42.339,42.3585,10141.0
2024-12-31 12:10:00,43.4,43.41,43.3,43.31,27798.0,42.3585,42.3683,42.2609,42.2707,27798.0
2024-12-31 12:15:00,43.31,43.35,43.3,43.33,12942.0,42.2707,42.3097,42.2609,42.2902,12942.0
2024-12-31 12:20:00,43.33,43.34,43.27,43.3,10051.0,42.2902,42.3,42.2317,42.2609,10051.0
2024-12-31 12:25:00,43.3,43.33,43.27,43.3,15606.0,42.2609,42.2902,42.2317,42.2609,15606.0
2024-12-31 12:30:00,43.28,43.3,43.25,43.29,17667.0,42.2414,42.2609,42.2121,42.2512,17667.0
2024-12-31 12:35:00,43.3,43.3,43.24,43.26,13323.0,42.2609,42.2609,42.2024,42.2219,13323.0
2024-12-31 12:40:00,43.26,43.33,43.25,43.32,19961.0,42.2219,42.2902,42.2121,42.2805,19961.0
2024-12-31 12:45:00,43.32,43.38,43.31,43.36,11303.0,42.2805,42.339,42.2707,42.3195,11303.0
2024-12-31 12:50:00,43.36,43.42,43.34,43.41,11471.0,42.3195,42.3781,42.3,42.3683,11471.0
2024-12-31 12:55:00,43.41,43.51,43.4,43.51,34386.0,42.3683,42.4659,42.3585,42.4659,34386.0
2024-12-31 13:00:00,43.5,43.5,43.45,43.5,15088.0,42.4561,42.4561,42.4073,42.4561,15088.0
2024-12-31 13:05:00,43.49,43.53,43.46,43.52,42922.0,42.4464,42.4854,42.4171,42.4757,42922.0
2024-12-31 13:10:00,43.51,43.51,43.43,43.47,15713.0,42.4659,42.4659,42.3878,42.4269,15713.0
2024-12-31 13:15:00,43.47,43.53,43.43,43.45,18981.0,42.4269,42.4854,42.3878,42.4073,18981.0
2024-12-31 13:20:00,43.42,43.43,43.31,43.32,17849.0,42.3781,42.3878,42.2707,42.2805,17849.0
2024-12-31 13:25:00,43.31,43.35,43.28,43.29,22175.0,42.2707,42.3097,42.2414,42.2512,22175.0
2024-12-31 13:30:00,43.28,43.4,43.28,43.37,18592.0,42.2414,42.3585,42.2414,42.3293,18592.0
2024-12-31 13:35:00,43.36,43.38,43.32,43.38,15499.0,42.3195,42.339,42.2805,42.339,15499.0
2024-12-31 13:40:00,43.39,43.47,43.39,43.47,11983.0,42.3488,42.4269,42.3488,42.4269,11983.0
2024-12-31 13:45:00,43.47,43.48,43.43,43.46,11834.0,42.4269,42.4366,42.3878,42.4171,11834.0
2024-12-31 13:50:00,43.46,43.5,43.42,43.44,18183.0,42.4171,42.4561,42.3781,42.3976,18183.0
2024-12-31 13:55:00,43.44,43.44,43.39,43.4,11761.0,42.3976,42.3976,42.3488,42.3585,11761.0
2024-12-31 14:00:00,43.4,43.4,43.3,43.32,14943.0,42.3585,42.3585,42.2609,42.2805,14943.0
2024-12-31 14:05:00,43.32,43.39,43.31,43.37,15667.0,42.2805,42.3488,42.2707,42.3293,15667.0
2024-12-31 14:10:00,43.38,43.44,43.37,43.41,17760.0,42.339,42.3976,42.3293,42.3683,17760.0
2024-12-31 14:15:00,43.41,43.44,43.32,43.33,21269.0,42.3683,42.3976,42.2805,42.2902,21269.0
2024-12-31 14:20:00,43.33,43.38,43.29,43.33,23219.0,42.2902,42.339,42.2512,42.2902,23219.0
2024-12-31 14:25:00,43.35,43.4,43.34,43.34,17375.0,42.3097,42.3585,42.3,42.3,17375.0
2024-12-31 14:30:00,43.34,43.34,43.28,43.29,31392.0,42.3,42.3,42.2414,42.2512,31392.0
2024-12-31 14:35:00,43.29,43.36,43.28,43.36,17287.0,42.2512,42.3195,42.2414,42.3195,17287.0
2024-12-31 14:40:00,43.35,43.35,43.26,43.28,20667.0,42.3097,42.3097,42.2219,42.2414,20667.0
2024-12-31 14:45:00,43.29,43.32,43.27,43.27,18576.0,42.2512,42.2805,42.2317,42.2317,18576.0
2024-12-31 14:50:00,43.27,43.37,43.26,43.33,15211.0,42.2317,42.3293,42.2219,42.2902,15211.0
2024-12-31 14:55:00,43.35,43.43,43.34,43.43,14873.0,42.3097,42.3878,42.3,42.3878,14873.0
2024-12-31 15:00:00,43.42,43.43,43.39,43.42,10559.0,42.3781,42.3878,42.3488,42.3781,10559.0
2024-12-31 15:05:00,43.42,43.47,43.41,43.46,37216.0,42.3781,42.4269,42.3683,42.4171,37216.0
2024-12-31 15:10:00,43.45,43.45,43.32,43.34,17018.0,42.4073,42.4073,42.2805,42.3,17018.0
2024-12-31 15:15:00,43.33,43.42,43.32,43.41,25557.0,42.2902,42.3781,42.2805,42.3683,25557.0
2024-12-31 15:20:00,43.41,43.45,43.39,43.39,19240.0,42.3683,42.4073,42.3488,42.3488,19240.0
2024-12-31 15:25:00,43.39,43.48,43.38,43.46,27318.0,42.3488,42.4366,42.339,42.4171,27318.0
2024-12-31 15:30:00,43.46,43.46,43.37,43.38,29903.0,42.4171,42.4171,42.3293,42.339,29903.0
2024-12-31 15:35:00,43.39,43.47,43.38,43.39,26279.0,42.3488,42.4269,42.339,42.3488,26279.0
2024-12-31 15:40:00,43.38,43.4,43.33,43.37,71156.0,42.339,42.3585,42.2902,42.3293,71156.0
2024-12-31 15:45:00,43.36,43.48,43.32,43.48,51671.0,42.3195,42.4366,42.2805,42.4366,51671.0
2024-12-31 15:50:00,43.47,43.5,43.37,43.41,117203.0,42.4269,42.4561,42.3293,42.3683,117203.0
2024-12-31 15:55:00,43.41,43.45,43.33,43.39,390262.0,42.3683,42.4073,42.2902,42.3488,390262.0
2025-01-02 09:30:00,43.74,44.0,43.61,43.83,139165.0,42.6904,42.9441,42.5635,42.7782,139165.0
2025-01-02 09:35:00,43.82,43.88,43.67,43.83,80756.0,42.7685,42.827,42.6221,42.7782,80756.0
2025-01-02 09:40:00,43.82,43.89,43.78,43.87,73389.0,42.7685,42.8368,42.7294,42.8173,73389.0
2025-01-02 09:45:00,43.87,43.96,43.8,43.96,89046.0,42.8173,42.9051,42.7489,42.9051,89046.0
2025-01-02 09:50:00,43.97,44.08,43.9,44.08,81991.0,42.9149,43.0222,42.8465,43.0222,81991.0
2025-01-02 09:55:00,44.08,44.08,43.94,44.01,49072.0,43.0222,43.0222,42.8856,42.9539,49072.0
2025-01-02 10:00:00,44.02,44.03,43.9,43.97,61065.0,42.9637,42.9734,42.8465,42.9149,61065.0
2025-01-02 10:05:00,43.97,43.97,43.79,43.79,67131.0,42.9149,42.9149,42.7392,42.7392,67131.0
2025-01-02 10:10:00,43.8,43.81,43.72,43.78,48947.0,42.7489,42.7587,42.6709,42.7294,48947.0
2025-01-02 10:15:00,43.78,43.83,43.69,43.69,51002.0,42.7294,42.7782,42.6416,42.6416,51002.0
2025-01-02 10:20:00,43.69,43.71,43.52,43.57,38217.0,42.6416,42.6611,42.4757,42.5245,38217.0
2025-01-02 10:25:00,43.56,43.62,43.5,43.55,35784.0,42.5147,42.5733,42.4561,42.5049,35784.0
2025-01-02 10:30:00,43.54,43.6,43.46,43.55,50204.0,42.4952,42.5537,42.4171,42.5049,50204.0
2025-01-02 10:35:00,43.54,43.63,43.5,43.55,36513.0,42.4952,42.583,42.4561,42.5049,36513.0
2025-01-02 10:40:00,43.56,43.58,43.45,43.55,43619.0,42.5147,42.5342,42.4073,42.5049,43619.0
2025-01-02 10:45:00,43.54,43.61,43.47,43.59,34771.0,42.4952,42.5635,42.4269,42.544,34771.0
2025-01-02 10:50:00,43.6,43.66,43.54,43.63,45601.0,42.5537,42.6123,42.4952,42.583,45601.0
2025-01-02 10:55:00,43.64,43.66,43.57,43.6,22169.0,42.5928,42.6123,42.5245,42.5537,22169.0
2025-01-02 11:00:00,43.61,43.62,43.4,43.43,27237.0,42.5635,42.5733,42.3585,42.3878,27237.0
2025-01-02 11:05:00,43.45,43.52,43.44,43.5,20557.0,42.4073,42.4757,42.3976,42.4561,20557.0
2025-01-02 11:10:00,43.5,43.57,43.46,43.55,34509.0,42.4561,42.5245,42.4171,42.5049,34509.0
2025-01-02 11:15:00,43.55,43.65,43.55,43.65,23138.0,42.5049,42.6025,42.5049,42.6025,23138.0
2025-01-02 11:20:00,43.64,43.68,43.54,43.64,55892.0,42.5928,42.6318,42.4952,42.5928,55892.0
2025-01-02 11:25:00,43.64,43.67,43.6,43.65,35911.0,42.5928,42.6221,42.5537,42.6025,35911.0
2025-01-02 11:30:00,43.65,43.69,43.6,43.63,31360.0,42.6025,42.6416,42.5537,42.583,31360.0
2025-01-02 11:35:00,43.64,43.74,43.63,43.71,26531.0,42.5928,42.6904,42.583,42.6611,26531.0
2025-01-02 11:40:00,43.72,43.75,43.62,43.64,28501.0,42.6709,42.7001,42.5733,42.5928,28501.0
2025-01-02 11:45:00,43.63,43.65,43.57,43.6,61021.0,42.583,42.6025,42.5245,42.5537,61021.0
2025-01-02 11:50:00,43.6,43.63,43.51,43.55,25979.0,42.5537,42.583,42.4659,42.5049,25979.0
2025-01-02 11:55:00,43.55,43.57,43.49,43.51,27795.0,42.5049,42.5245,42.4464,42.4659,27795.0
2025-01-02 12:00:00,43.51,43.55,43.47,43.55,29464.0,42.4659,42.5049,42.4269,42.5049,29464.0
2025-01-02 12:05:00,43.54,43.54,43.46,43.5,34100.0,42.4952,42.4952,42.4171,42.4561,34100.0
2025-01-02 12:10:00,43.51,43.66,43.51,43.63,22163.0,42.4659,42.6123,42.4659,42.583,22163.0
2025-01-02 12:15:00,43.62,43.65,43.58,43.6,27018.0,42.5733,42.6025,42.5342,42.5537,27018.0
2025-01-02 12:20:00,43.6,43.61,43.52,43.52,28367.0,42.5537,42.5635,42.4757,42.4757,28367.0
2025-01-02 12:25:00,43.52,43.52,43.38,43.41,30090.0,42.4757,42.4757,42.339,42.3683,30090.0
2025-01-02 12:30:00,43.4,43.4,43.29,43.33,38988.0,42.3585,42.3585,42.2512,42.2902,38988.0
2025-01-02 12:35:00,43.33,43.34,43.17,43.19,46145.0,42.2902,42.3,42.1341,42.1536,46145.0
2025-01-02 12:40:00,43.2,43.25,43.14,43.23,26442.0,42.1633,42.2121,42.1048,42.1926,26442.0
2025-01-02 12:45:00,43.24,43.29,43.2,43.25,34975.0,42.2024,42.2512,42.1633,42.2121,34975.0
2025-01-02 12:50:00,43.23,43.39,43.21,43.31,33149.0,42.1926,42.3488,42.1731,42.2707,33149.0
2025-01-02 12:55:00,43.32,43.39,43.31,43.37,15358.0,42.2805,42.3488,42.2707,42.3293,15358.0
2025-01-02 13:00:00,43.36,43.36,43.26,43.29,29795.0,42.3195,42.3195,42.2219,42.2512,29795.0
2025-01-02 13:05:00,43.29,43.41,43.28,43.35,22965.0,42.2512,42.3683,42.2414,42.3097,22965.0
2025-01-02 13:10:00,43.34,43.35,43.25,43.29,33723.0,42.3,42.3097,42.2121,42.2512,33723.0
2025-01-02 13:15:00,43.29,43.31,43.24,43.31,21237.0,42.2512,42.2707,42.2024,42.2707,21237.0
2025-01-02 13:20:00,43.3,43.36,43.27,43.27,30090.0,42.2609,42.3195,42.2317,42.2317,30090.0
2025-01-02 13:25:00,43.29,43.32,43.25,43.32,24312.0,42.2512,42.2805,42.2121,42.2805,24312.0
2025-01-02 13:30:00,43.31,43.31,43.16,43.2,50262.0,42.2707,42.2707,42.1243,42.1633,50262.0
2025-01-02 13:35:00,43.2,43.29,43.19,43.23,26697.0,42.1633,42.2512,42.1536,42.1926,26697.0
2025-01-02 13:40:00,43.23,43.31,43.18,43.31,34124.0,42.1926,42.2707,42.1438,42.2707,34124.0
2025-01-02 13:45:00,43.3,43.3,43.17,43.21,29485.0,42.2609,42.2609,42.1341,42.1731,29485.0
2025-01-02 13:50:00,43.22,43.22,43.16,43.17,18512.0,42.1829,42.1829,42.1243,42.1341,18512.0
2025-01-02 13:55:00,43.18,43.28,43.17,43.27,30560.0,42.1438,42.2414,42.1341,42.2317,30560.0
2025-01-02 14:00:00,43.27,43.35,43.24,43.35,26806.0,42.2317,42.3097,42.2024,42.3097,26806.0
2025-01-02 14:05:00,43.34,43.39,43.3,43.33,22834.0,42.3,42.3488,42.2609,42.2902,22834.0
2025-01-02 14:10:00,43.32,43.35,43.28,43.3,22113.0,42.2805,42.3097,42.2414,42.2609,22113.0
2025-01-02 14:15:00,43.3,43.31,43.27,43.3,36456.0,42.2609,42.2707,42.2317,42.2609,36456.0
2025-01-02 14:20:00,43.3,43.35,43.29,43.34,33493.0,42.2609,42.3097,42.2512,42.3,33493.0
2025-01-02 14:25:00,43.34,43.41,43.33,43.4,22663.0,42.3,42.3683,42.2902,42.3585,22663.0
2025-01-02 14:30:00,43.38,43.39,43.31,43.32,26203.0,42.339,42.3488,42.2707,42.2805,26203.0
2025-01-02 14:35:00,43.32,43.35,43.27,43.33,25859.0,42.2805,42.3097,42.2317,42.2902,25859.0
2025-01-02 14:40:00,43.33,43.36,43.32,43.34,23925.0,42.2902,42.3195,42.2805,42.3,23925.0
2025-01-02 14:45:00,43.35,43.41,43.3,43.38,33735.0,42.3097,42.3683,42.2609,42.339,33735.0
2025-01-02 14:50:00,43.37,43.43,43.36,43.41,22885.0,42.3293,42.3878,42.3195,42.3683,22885.0
2025-01-02 14:55:00,43.41,43.42,43.28,43.28,30119.0,42.3683,42.3781,42.2414,42.2414,30119.0
2025-01-02 15:00:00,43.3,43.45,43.3,43.44,38897.0,42.2609,42.4073,42.2609,42.3976,38897.0
2025-01-02 15:05:00,43.44,43.45,43.37,43.4,44410.0,42.3976,42.4073,42.3293,42.3585,44410.0
2025-01-02 15:10:00,43.41,43.47,43.38,43.43,34131.0,42.3683,42.4269,42.339,42.3878,34131.0
2025-01-02 15:15:00,43.42,43.45,43.39,43.44,39960.0,42.3781,42.4073,42.3488,42.3976,39960.0
2025-01-02 15:20:00,43.44,43.5,43.41,43.46,30708.0,42.3976,42.4561,42.3683,42.4171,30708.0
2025-01-02 15:25:00,43.46,43.49,43.43,43.44,29821.0,42.4171,42.4464,42.3878,42.3976,29821.0
2025-01-02 15:30:00,43.44,43.52,43.42,43.45,55532.0,42.3976,42.4757,42.3781,42.4073,55532.0
2025-01-02 15:35:00,43.45,43.45,43.37,43.42,44098.0,42.4073,42.4073,42.3293,42.3781,44098.0
2025-01-02 15:40:00,43.42,43.47,43.4,43.46,42842.0,42.3781,42.4269,42.3585,42.4171,42842.0
2025-01-02 15:45:00,43.46,43.49,43.4,43.43,89565.0,42.4171,42.4464,42.3585,42.3878,89565.0
2025-01-02 15:50:00,43.43,43.48,43.31,43.31,48236.0,42.3878,42.4366,42.2707,42.2707,48236.0
2025-01-02 15:55:00,43.3,43.37,43.25,43.35,277835.0,42.2609,42.3293,42.2121,42.3097,277835.0
2025-01-03 09:30:00,43.57,43.68,43.5,43.62,92425.0,42.5245,42.6318,42.4561,42.5733,92425.0
2025-01-03 09:35:00,43.62,43.73,43.55,43.71,50290.0,42.5733,42.6806,42.5049,42.6611,50290.0
2025-01-03 09:40:00,43.71,43.78,43.59,43.6,77720.0,42.6611,42.7294,42.544,42.5537,77720.0
2025-01-03 09:45:00,43.59,43.6,43.32,43.35,59511.0,42.544,42.5537,42.2805,42.3097,59511.0
2025-01-03 09:50:00,43.34,43.35,43.17,43.23,47042.0,42.3,42.3097,42.1341,42.1926,47042.0
2025-01-03 09:55:00,43.23,43.23,43.06,43.12,35027.0,42.1926,42.1926,42.0267,42.0853,35027.0
2025-01-03 10:00:00,43.12,43.22,43.08,43.22,103647.0,42.0853,42.1829,42.0462,42.1829,103647.0
2025-01-03 10:05:00,43.21,43.41,43.2,43.4,41253.0,42.1731,42.3683,42.1633,42.3585,41253.0
2025-01-03 10:10:00,43.41,43.49,43.36,43.45,41575.0,42.3683,42.4464,42.3195,42.4073,41575.0
2025-01-03 10:15:00,43.46,43.48,43.36,43.4,40263.0,42.4171,42.4366,42.3195,42.3585,40263.0
2025-01-03 10:20:00,43.41,43.48,43.3,43.45,36076.0,42.3683,42.4366,42.2609,42.4073,36076.0
2025-01-03 10:25:00,43.45,43.55,43.42,43.55,31709.0,42.4073,42.5049,42.3781,42.5049,31709.0
2025-01-03 10:30:00,43.55,43.56,43.47,43.56,45437.0,42.5049,42.5147,42.4269,42.5147,45437.0
2025-01-03 10:35:00,43.55,43.63,43.54,43.58,30403.0,42.5049,42.583,42.4952,42.5342,30403.0
2025-01-03 10:40:00,43.59,43.6,43.52,43.52,26806.0,42.544,42.5537,42.4757,42.4757,26806.0
2025-01-03 10:45:00,43.51,43.61,43.5,43.61,37447.0,42.4659,42.5635,42.4561,42.5635,37447.0
2025-01-03 10:50:00,43.6,43.61,43.52,43.57,38244.0,42.5537,42.5635,42.4757,42.5245,38244.0
2025-01-03 10:55:00,43.57,43.62,43.52,43.61,28402.0,42.5245,42.5733,42.4757,42.5635,28402.0
2025-01-03 11:00:00,43.61,43.67,43.6,43.63,40504.0,42.5635,42.6221,42.5537,42.583,40504.0
2025-01-03 11:05:00,43.62,43.62,43.56,43.59,29049.0,42.5733,42.5733,42.5147,42.544,29049.0
2025-01-03 11:10:00,43.59,43.62,43.56,43.62,26483.0,42.544,42.5733,42.5147,42.5733,26483.0
2025-01-03 11:15:00,43.61,43.62,43.56,43.6,23687.0,42.5635,42.5733,42.5147,42.5537,23687.0
2025-01-03 11:20:00,43.62,43.62,43.53,43.58,19313.0,42.5733,42.5733,42.4854,42.5342,19313.0
2025-01-03 11:25:00,43.58,43.66,43.57,43.64,25763.0,42.5342,42.6123,42.5245,42.5928,25763.0
2025-01-03 11:30:00,43.64,43.7,43.61,43.68,33910.0,42.5928,42.6513,42.5635,42.6318,33910.0
2025-01-03 11:35:00,43.69,43.72,43.66,43.7,23271.0,42.6416,42.6709,42.6123,42.6513,23271.0
2025-01-03 11:40:00,43.7,43.72,43.67,43.72,29108.0,42.6513,42.6709,42.6221,42.6709,29108.0
2025-01-03 11:45:00,43.72,43.72,43.67,43.71,46936.0,42.6709,42.6709,42.6221,42.6611,46936.0
2025-01-03 11:50:00,43.71,43.74,43.68,43.7,20311.0,42.6611,42.6904,42.6318,42.6513,20311.0
2025-01-03 11:55:00,43.69,43.7,43.63,43.68,35152.0,42.6416,42.6513,42.583,42.6318,35152.0
2025-01-03 12:00:00,43.68,43.76,43.66,43.76,26893.0,42.6318,42.7099,42.6123,42.7099,26893.0
2025-01-03 12:05:00,43.76,43.8,43.75,43.76,49903.0,42.7099,42.7489,42.7001,42.7099,49903.0
2025-01-03 12:10:00,43.75,43.77,43.73,43.73,28888.0,42.7001,42.7197,42.6806,42.6806,28888.0
2025-01-03 12:15:00,43.73,43.78,43.73,43.73,23264.0,42.6806,42.7294,42.6806,42.6806,23264.0
2025-01-03 12:20:00,43.73,43.74,43.65,43.7,33646.0,42.6806,42.6904,42.6025,42.6513,33646.0
2025-01-03 12:25:00,43.7,43.74,43.69,43.69,27465.0,42.6513,42.6904,42.6416,42.6416,27465.0
2025-01-03 12:30:00,43.7,43.79,43.7,43.78,25741.0,42.6513,42.7392,42.6513,42.7294,25741.0
2025-01-03 12:35:00,43.79,43.8,43.74,43.75,22229.0,42.7392,42.7489,42.6904,42.7001,22229.0
2025-01-03 12:40:00,43.75,43.77,43.71,43.72,23225.0,42.7001,42.7197,42.6611,42.6709,23225.0
2025-01-03 12:45:00,43.72,43.74,43.65,43.74,20859.0,42.6709,42.6904,42.6025,42.6904,20859.0
2025-01-03 12:50:00,43.75,43.76,43.71,43.72,21887.0,42.7001,42.7099,42.6611,42.6709,21887.0
2025-01-03 12:55:00,43.72,43.74,43.71,43.73,19480.0,42.6709,42.6904,42.6611,42.6806,19480.0
2025-01-03 13:00:00,43.73,43.74,43.69,43.72,22371.0,42.6806,42.6904,42.6416,42.6709,22371.0
2025-01-03 13:05:00,43.73,43.75,43.71,43.75,23919.0,42.6806,42.7001,42.6611,42.7001,23919.0
2025-01-03 13:10:00,43.75,43.76,43.74,43.75,22541.0,42.7001,42.7099,42.6904,42.7001,22541.0
2025-01-03 13:15:00,43.75,43.77,43.73,43.75,30040.0,42.7001,42.7197,42.6806,42.7001,30040.0
2025-01-03 13:20:00,43.76,43.78,43.75,43.77,28081.0,42.7099,42.7294,42.7001,42.7197,28081.0
2025-01-03 13:25:00,43.77,43.85,43.76,43.84,20563.0,42.7197,42.7977,42.7099,42.788,20563.0
2025-01-03 13:30:00,43.84,43.85,43.8,43.82,20247.0,42.788,42.7977,42.7489,42.7685,20247.0
2025-01-03 13:35:00,43.8,43.83,43.8,43.81,23844.0,42.7489,42.7782,42.7489,42.7587,23844.0
2025-01-03 13:40:00,43.82,43.82,43.78,43.78,29408.0,42.7685,42.7685,42.7294,42.7294,29408.0
2025-01-03 13:45:00,43.77,43.82,43.76,43.82,24083.0,42.7197,42.7685,42.7099,42.7685,24083.0
2025-01-03 13:50:00,43.82,43.82,43.75,43.77,37409.0,42.7685,42.7685,42.7001,42.7197,37409.0
2025-01-03 13:55:00,43.78,43.82,43.76,43.79,48059.0,42.7294,42.7685,42.7099,42.7392,48059.0
2025-01-03 14:00:00,43.78,43.84,43.77,43.82,25688.0,42.7294,42.788,42.7197,42.7685,25688.0
2025-01-03 14:05:00,43.83,43.86,43.82,43.86,26430.0,42.7782,42.8075,42.7685,42.8075,26430.0
2025-01-03 14:10:00,43.86,43.89,43.85,43.89,35886.0,42.8075,42.8368,42.7977,42.8368,35886.0
2025-01-03 14:15:00,43.88,43.89,43.85,43.89,16972.0,42.827,42.8368,42.7977,42.8368,16972.0
2025-01-03 14:20:00,43.89,43.89,43.85,43.85,33266.0,42.8368,42.8368,42.7977,42.7977,33266.0
2025-01-03 14:25:00,43.86,43.87,43.82,43.83,28524.0,42.8075,42.8173,42.7685,42.7782,28524.0
2025-01-03 14:30:00,43.83,43.92,43.82,43.91,29771.0,42.7782,42.8661,42.7685,42.8563,29771.0
2025-01-03 14:35:00,43.91,43.95,43.9,43.94,16488.0,42.8563,42.8953,42.8465,42.8856,16488.0
2025-01-03 14:40:00,43.95,43.97,43.94,43.95,28435.0,42.8953,42.9149,42.8856,42.8953,28435.0
2025-01-03 14:45:00,43.96,43.96,43.9,43.94,26417.0,42.9051,42.9051,42.8465,42.8856,26417.0
2025-01-03 14:50:00,43.94,43.96,43.9,43.94,24968.0,42.8856,42.9051,42.8465,42.8856,24968.0
2025-01-03 14:55:00,43.94,43.94,43.89,43.9,27948.0,42.8856,42.8856,42.8368,42.8465,27948.0
2025-01-03 15:00:00,43.9,43.96,43.85,43.93,56787.0,42.8465,42.9051,42.7977,42.8758,56787.0
2025-01-03 15:05:00,43.93,43.93,43.87,43.9,24392.0,42.8758,42.8758,42.8173,42.8465,24392.0
2025-01-03 15:10:00,43.9,43.98,43.89,43.96,31963.0,42.8465,42.9246,42.8368,42.9051,31963.0
2025-01-03 15:15:00,43.96,43.99,43.95,43.98,23511.0,42.9051,42.9344,42.8953,42.9246,23511.0
2025-01-03 15:20:00,43.98,44.02,43.97,44.01,45309.0,42.9246,42.9637,42.9149,42.9539,45309.0
2025-01-03 15:25:00,44.02,44.07,44.02,44.07,42143.0,42.9637,43.0125,42.9637,43.0125,42143.0
2025-01-03 15:30:00,44.05,44.09,44.0,44.09,39618.0,42.9929,43.032,42.9441,43.032,39618.0
2025-01-03 15:35:00,44.09,44.11,44.08,44.09,45258.0,43.032,43.0515,43.0222,43.032,45258.0
2025-01-03 15:40:00,44.09,44.12,44.05,44.11,68212.0,43.032,43.0613,42.9929,43.0515,68212.0
2025-01-03 15:45:00,44.09,44.14,44.06,44.1,85056.0,43.032,43.0808,43.0027,43.0417,85056.0
2025-01-03 15:50:00,44.09,44.13,44.06,44.07,102039.0,43.032,43.071,43.0027,43.0125,102039.0
2025-01-03 15:55:00,44.07,44.12,44.04,44.11,341248.0,43.0125,43.0613,42.9832,43.0515,341248.0
2025-01-06 09:30:00,44.6,44.67,44.48,44.55,156169.0,43.5297,43.5981,43.4126,43.4809,156169.0
2025-01-06 09:35:00,44.51,44.58,44.3,44.3,72385.0,43.4419,43.5102,43.2369,43.2369,72385.0
2025-01-06 09:40:00,44.28,44.53,44.26,44.49,75090.0,43.2174,43.4614,43.1979,43.4224,75090.0
2025-01-06 09:45:00,44.48,44.52,44.36,44.5,52091.0,43.4126,43.4517,43.2955,43.4321,52091.0
2025-01-06 09:50:00,44.5,44.53,44.43,44.5,51675.0,43.4321,43.4614,43.3638,43.4321,51675.0
2025-01-06 09:55:00,44.51,44.6,44.47,44.59,83523.0,43.4419,43.5297,43.4029,43.52,83523.0
2025-01-06 10:00:00,44.61,44.71,44.59,44.7,69166.0,43.5395,43.6371,43.52,43.6273,69166.0
2025-01-06 10:05:00,44.69,44.76,44.68,44.75,35721.0,43.6176,43.6859,43.6078,43.6761,35721.0
2025-01-06 10:10:00,44.75,44.76,44.64,44.72,61097.0,43.6761,43.6859,43.5688,43.6469,61097.0
2025-01-06 10:15:00,44.72,44.73,44.49,44.49,65914.0,43.6469,43.6566,43.4224,43.4224,65914.0
2025-01-06 10:20:00,44.49,44.64,44.47,44.64,50412.0,43.4224,43.5688,43.4029,43.5688,50412.0
2025-01-06 10:25:00,44.64,44.65,44.6,44.62,36825.0,43.5688,43.5785,43.5297,43.5493,36825.0
2025-01-06 10:30:00,44.63,44.69,44.57,44.59,33163.0,43.559,43.6176,43.5005,43.52,33163.0
2025-01-06 10:35:00,44.56,44.57,44.48,44.53,43286.0,43.4907,43.5005,43.4126,43.4614,43286.0
2025-01-06 10:40:00,44.53,44.53,44.41,44.42,29947.0,43.4614,43.4614,43.3443,43.3541,29947.0
2025-01-06 10:45:00,44.42,44.47,44.41,44.47,51127.0,43.3541,43.4029,43.3443,43.4029,51127.0
2025-01-06 10:50:00,44.47,44.51,44.42,44.47,38415.0,43.4029,43.4419,43.3541,43.4029,38415.0
2025-01-06 10:55:00,44.48,44.51,44.43,44.45,28811.0,43.4126,43.4419,43.3638,43.3833,28811.0
2025-01-06 11:00:00,44.46,44.49,44.4,44.48,19424.0,43.3931,43.4224,43.3345,43.4126,19424.0
2025-01-06 11:05:00,44.48,44.51,44.42,44.51,33678.0,43.4126,43.4419,43.3541,43.4419,33678.0
2025-01-06 11:10:00,44.51,44.61,44.5,44.61,25416.0,43.4419,43.5395,43.4321,43.5395,25416.0
2025-01-06 11:15:00,44.6,44.74,44.57,44.73,65625.0,43.5297,43.6664,43.5005,43.6566,65625.0
2025-01-06 11:20:00,44.73,44.82,44.72,44.82,34815.0,43.6566,43.7445,43.6469,43.7445,34815.0
2025-01-06 11:25:00,44.83,44.87,44.79,44.8,31813.0,43.7542,43.7933,43.7152,43.7249,31813.0
2025-01-06 11:30:00,44.82,44.9,44.81,44.87,21644.0,43.7445,43.8225,43.7347,43.7933,21644.0
2025-01-06 11:35:00,44.87,45.03,44.87,45.01,57646.0,43.7933,43.9494,43.7933,43.9299,57646.0
2025-01-06 11:40:00,45.02,45.05,45.0,45.01,61663.0,43.9397,43.9689,43.9201,43.9299,61663.0
2025-01-06 11:45:00,45.03,45.03,44.86,44.87,29201.0,43.9494,43.9494,43.7835,43.7933,29201.0
2025-01-06 11:50:00,44.86,44.94,44.85,44.92,36260.0,43.7835,43.8616,43.7737,43.8421,36260.0
2025-01-06 11:55:00,44.91,44.95,44.9,44.94,22897.0,43.8323,43.8713,43.8225,43.8616,22897.0
2025-01-06 12:00:00,44.93,44.93,44.83,44.84,32406.0,43.8518,43.8518,43.7542,43.764,32406.0
2025-01-06 12:05:00,44.84,44.95,44.83,44.93,106833.0,43.764,43.8713,43.7542,43.8518,106833.0
2025-01-06 12:10:00,44.93,44.94,44.86,44.87,135952.0,43.8518,43.8616,43.7835,43.7933,135952.0
2025-01-06 12:15:00,44.86,44.91,44.82,44.84,33730.0,43.7835,43.8323,43.7445,43.764,33730.0
2025-01-06 12:20:00,44.84,44.85,44.78,44.79,47794.0,43.764,43.7737,43.7054,43.7152,47794.0
2025-01-06 12:25:00,44.8,44.81,44.74,44.76,37707.0,43.7249,43.7347,43.6664,43.6859,37707.0
2025-01-06 12:30:00,44.76,44.76,44.68,44.73,32207.0,43.6859,43.6859,43.6078,43.6566,32207.0
2025-01-06 12:35:00,44.73,44.73,44.67,44.69,24547.0,43.6566,43.6566,43.5981,43.6176,24547.0
2025-01-06 12:40:00,44.69,44.7,44.64,44.66,20060.0,43.6176,43.6273,43.5688,43.5883,20060.0
2025-01-06 12:45:00,44.67,44.69,44.64,44.65,42339.0,43.5981,43.6176,43.5688,43.5785,42339.0
2025-01-06 12:50:00,44.65,44.66,44.62,44.66,27467.0,43.5785,43.5883,43.5493,43.5883,27467.0
2025-01-06 12:55:00,44.66,44.72,44.61,44.71,30581.0,43.5883,43.6469,43.5395,43.6371,30581.0
2025-01-06 13:00:00,44.71,44.71,44.6,44.65,40371.0,43.6371,43.6371,43.5297,43.5785,40371.0
2025-01-06 13:05:00,44.65,44.65,44.55,44.58,20490.0,43.5785,43.5785,43.4809,43.5102,20490.0
2025-01-06 13:10:00,44.55,44.59,44.53,44.59,25321.0,43.4809,43.52,43.4614,43.52,25321.0
2025-01-06 13:15:00,44.59,44.62,44.55,44.62,23214.0,43.52,43.5493,43.4809,43.5493,23214.0
2025-01-06 13:20:00,44.61,44.63,44.56,44.57,120874.0,43.5395,43.559,43.4907,43.5005,120874.0
2025-01-06 13:25:00,44.58,44.6,44.54,44.55,37896.0,43.5102,43.5297,43.4712,43.4809,37896.0
2025-01-06 13:30:00,44.55,44.55,44.45,44.51,51739.0,43.4809,43.4809,43.3833,43.4419,51739.0
2025-01-06 13:35:00,44.51,44.54,44.49,44.52,67852.0,43.4419,43.4712,43.4224,43.4517,67852.0
2025-01-06 13:40:00,44.51,44.51,44.44,44.48,41215.0,43.4419,43.4419,43.3736,43.4126,41215.0
2025-01-06 13:45:00,44.48,44.49,44.43,44.45,52027.0,43.4126,43.4224,43.3638,43.3833,52027.0
2025-01-06 13:50:00,44.46,44.52,44.44,44.48,30100.0,43.3931,43.4517,43.3736,43.4126,30100.0
2025-01-06 13:55:00,44.5,44.51,44.43,44.44,24546.0,43.4321,43.4419,43.3638,43.3736,24546.0
2025-01-06 14:00:00,44.44,44.44,44.34,44.36,34423.0,43.3736,43.3736,43.276,43.2955,34423.0
2025-01-06 14:05:00,44.36,44.42,44.35,44.42,32337.0,43.2955,43.3541,43.2857,43.3541,32337.0
2025-01-06 14:10:00,44.41,44.45,44.39,44.45,27939.0,43.3443,43.3833,43.3248,43.3833,27939.0
2025-01-06 14:15:00,44.45,44.46,44.4,44.41,35528.0,43.3833,43.3931,43.3345,43.3443,35528.0
2025-01-06 14:20:00,44.41,44.42,44.39,44.41,44043.0,43.3443,43.3541,43.3248,43.3443,44043.0
2025-01-06 14:25:00,44.4,44.41,44.36,44.37,41039.0,43.3345,43.3443,43.2955,43.3053,41039.0
2025-01-06 14:30:00,44.36,44.39,44.34,44.36,27825.0,43.2955,43.3248,43.276,43.2955,27825.0
2025-01-06 14:35:00,44.37,44.37,44.3,44.33,34415.0,43.3053,43.3053,43.2369,43.2662,34415.0
2025-01-06 14:40:00,44.33,44.33,44.26,44.3,36503.0,43.2662,43.2662,43.1979,43.2369,36503.0
2025-01-06 14:45:00,44.3,44.32,44.26,44.3,35235.0,43.2369,43.2565,43.1979,43.2369,35235.0
2025-01-06 14:50:00,44.3,44.3,44.25,44.29,20669.0,43.2369,43.2369,43.1881,43.2272,20669.0
2025-01-06 14:55:00,44.28,44.29,44.22,44.22,54526.0,43.2174,43.2272,43.1589,43.1589,54526.0
2025-01-06 15:00:00,44.21,44.23,44.18,44.2,44996.0,43.1491,43.1686,43.1198,43.1393,44996.0
2025-01-06 15:05:00,44.2,44.21,44.09,44.14,29521.0,43.1393,43.1491,43.032,43.0808,29521.0
2025-01-06 15:10:00,44.14,44.15,44.1,44.11,65806.0,43.0808,43.0905,43.0417,43.0515,65806.0
2025-01-06 15:15:00,44.12,44.12,44.04,44.09,43628.0,43.0613,43.0613,42.9832,43.032,43628.0
2025-01-06 15:20:00,44.09,44.17,44.01,44.16,38979.0,43.032,43.1101,42.9539,43.1003,38979.0
2025-01-06 15:25:00,44.16,44.18,44.12,44.15,51270.0,43.1003,43.1198,43.0613,43.0905,51270.0
2025-01-06 15:30:00,44.15,44.23,44.14,44.19,64437.0,43.0905,43.1686,43.0808,43.1296,64437.0
2025-01-06 15:35:00,44.19,44.23,44.16,44.21,94750.0,43.1296,43.1686,43.1003,43.1491,94750.0
2025-01-06 15:40:00,44.21,44.21,44.12,44.16,80293.0,43.1491,43.1491,43.0613,43.1003,80293.0
2025-01-06 15:45:00,44.16,44.17,44.06,44.09,164169.0,43.1003,43.1101,43.0027,43.032,164169.0
2025-01-06 15:50:00,44.08,44.16,44.02,44.06,137230.0,43.0222,43.1003,42.9637,43.0027,137230.0
2025-01-06 15:55:00,44.07,44.14,44.02,44.11,490839.0,43.0125,43.0808,42.9637,43.0515,490839.0
2025-01-07 09:30:00,44.65,44.75,44.49,44.68,170991.0,43.5785,43.6761,43.4224,43.6078,170991.0
2025-01-07 09:35:00,44.69,44.69,44.42,44.51,88495.0,43.6176,43.6176,43.3541,43.4419,88495.0
2025-01-07 09:40:00,44.52,44.54,44.37,44.39,65045.0,43.4517,43.4712,43.3053,43.3248,65045.0
2025-01-07 09:45:00,44.39,44.41,44.24,44.25,46178.0,43.3248,43.3443,43.1784,43.1881,46178.0
2025-01-07 09:50:00,44.25,44.42,44.24,44.41,46583.0,43.1881,43.3541,43.1784,43.3443,46583.0
2025-01-07 09:55:00,44.41,44.46,44.37,44.41,51529.0,43.3443,43.3931,43.3053,43.3443,51529.0
2025-01-07 10:00:00,44.4,44.4,44.03,44.03,67458.0,43.3345,43.3345,42.9734,42.9734,67458.0
2025-01-07 10:05:00,44.03,44.13,43.95,43.97,60830.0,42.9734,43.071,42.8953,42.9149,60830.0
2025-01-07 10:10:00,43.97,44.04,43.93,43.98,36021.0,42.9149,42.9832,42.8758,42.9246,36021.0
2025-01-07 10:15:00,43.98,44.05,43.82,44.05,91450.0,42.9246,42.9929,42.7685,42.9929,91450.0
2025-01-07 10:20:00,44.07,44.29,44.07,44.27,63201.0,43.0125,43.2272,43.0125,43.2077,63201.0
2025-01-07 10:25:00,44.27,44.45,44.27,44.4,55659.0,43.2077,43.3833,43.2077,43.3345,55659.0
2025-01-07 10:30:00,44.4,44.43,44.28,44.34,60783.0,43.3345,43.3638,43.2174,43.276,60783.0
2025-01-07 10:35:00,44.35,44.41,44.12,44.15,38505.0,43.2857,43.3443,43.0613,43.0905,38505.0
2025-01-07 10:40:00,44.15,44.18,44.1,44.15,40260.0,43.0905,43.1198,43.0417,43.0905,40260.0
2025-01-07 10:45:00,44.14,44.2,44.09,44.17,30901.0,43.0808,43.1393,43.032,43.1101,30901.0
2025-01-07 10:50:00,44.16,44.31,44.16,44.27,31566.0,43.1003,43.2467,43.1003,43.2077,31566.0
2025-01-07 10:55:00,44.28,44.39,44.28,44.39,29646.0,43.2174,43.3248,43.2174,43.3248,29646.0
2025-01-07 11:00:00,44.4,44.49,44.38,44.45,35498.0,43.3345,43.4224,43.315,43.3833,35498.0
2025-01-07 11:05:00,44.43,44.52,44.39,44.46,52570.0,43.3638,43.4517,43.3248,43.3931,52570.0
2025-01-07 11:10:00,44.46,44.47,44.32,44.32,69871.0,43.3931,43.4029,43.2565,43.2565,69871.0
2025-01-07 11:15:00,44.33,44.42,44.26,44.32,25138.0,43.2662,43.3541,43.1979,43.2565,25138.0
2025-01-07 11:20:00,44.32,44.44,44.31,44.36,96119.0,43.2565,43.3736,43.2467,43.2955,96119.0
2025-01-07 11:25:00,44.37,44.41,44.3,44.38,29324.0,43.3053,43.3443,43.2369,43.315,29324.0
2025-01-07 11:30:00,44.37,44.37,44.27,44.28,30622.0,43.3053,43.3053,43.2077,43.2174,30622.0
2025-01-07 11:35:00,44.27,44.38,44.21,44.37,45157.0,43.2077,43.315,43.1491,43.3053,45157.0
2025-01-07 11:40:00,44.37,44.41,44.32,44.35,32298.0,43.3053,43.3443,43.2565,43.2857,32298.0
2025-01-07 11:45:00,44.36,44.36,44.27,44.3,28337.0,43.2955,43.2955,43.2077,43.2369,28337.0
2025-01-07 11:50:00,44.3,44.3,44.17,44.19,50765.0,43.2369,43.2369,43.1101,43.1296,50765.0
2025-01-07 11:55:00,44.19,44.21,44.14,44.16,31743.0,43.1296,43.1491,43.0808,43.1003,31743.0
2025-01-07 12:00:00,44.16,44.23,44.16,44.2,41804.0,43.1003,43.1686,43.1003,43.1393,41804.0
2025-01-07 12:05:00,44.2,44.22,44.09,44.13,55210.0,43.1393,43.1589,43.032,43.071,55210.0
2025-01-07 12:10:00,44.12,44.18,44.09,44.16,42285.0,43.0613,43.1198,43.032,43.1003,42285.0
2025-01-07 12:15:00,44.16,44.22,44.15,44.2,42953.0,43.1003,43.1589,43.0905,43.1393,42953.0
2025-01-07 12:20:00,44.21,44.22,44.12,44.15,45115.0,43.1491,43.1589,43.0613,43.0905,45115.0
2025-01-07 12:25:00,44.15,44.15,44.08,44.11,58419.0,43.0905,43.0905,43.0222,43.0515,58419.0
2025-01-07 12:30:00,44.11,44.23,44.1,44.18,32814.0,43.0515,43.1686,43.0417,43.1198,32814.0
2025-01-07 12:35:00,44.18,44.2,44.07,44.11,22351.0,43.1198,43.1393,43.0125,43.0515,22351.0
2025-01-07 12:40:00,44.09,44.12,44.05,44.09,52108.0,43.032,43.0613,42.9929,43.032,52108.0
2025-01-07 12:45:00,44.08,44.08,44.02,44.05,33951.0,43.0222,43.0222,42.9637,42.9929,33951.0
2025-01-07 12:50:00,44.06,44.13,44.05,44.13,34110.0,43.0027,43.071,42.9929,43.071,34110.0
2025-01-07 12:55:00,44.13,44.14,44.08,44.12,37365.0,43.071,43.0808,43.0222,43.0613,37365.0
2025-01-07 13:00:00,44.12,44.19,44.11,44.18,36134.0,43.0613,43.1296,43.0515,43.1198,36134.0
2025-01-07 13:05:00,44.18,44.27,44.17,44.23,37264.0,43.1198,43.2077,43.1101,43.1686,37264.0
2025-01-07 13:10:00,44.23,44.28,44.21,44.22,31809.0,43.1686,43.2174,43.1491,43.1589,31809.0
2025-01-07 13:15:00,44.22,44.25,44.21,44.24,31766.0,43.1589,43.1881,43.1491,43.1784,31766.0
2025-01-07 13:20:00,44.24,44.25,44.19,44.23,36755.0,43.1784,43.1881,43.1296,43.1686,36755.0
2025-01-07 13:25:00,44.23,44.23,44.18,44.19,32610.0,43.1686,43.1686,43.1198,43.1296,32610.0
2025-01-07 13:30:00,44.19,44.2,44.14,44.2,47495.0,43.1296,43.1393,43.0808,43.1393,47495.0
2025-01-07 13:35:00,44.19,44.2,44.13,44.2,38991.0,43.1296,43.1393,43.071,43.1393,38991.0
2025-01-07 13:40:00,44.2,44.2,44.09,44.11,37249.0,43.1393,43.1393,43.032,43.0515,37249.0
2025-01-07 13:45:00,44.12,44.15,44.1,44.15,28950.0,43.0613,43.0905,43.0417,43.0905,28950.0
2025-01-07 13:50:00,44.14,44.16,44.12,44.14,30680.0,43.0808,43.1003,43.0613,43.0808,30680.0
2025-01-07 13:55:00,44.13,44.16,44.12,44.12,26780.0,43.071,43.1003,43.0613,43.0613,26780.0
2025-01-07 14:00:00,44.12,44.15,44.09,44.11,34198.0,43.0613,43.0905,43.032,43.0515,34198.0
2025-01-07 14:05:00,44.09,44.11,44.06,44.07,31335.0,43.032,43.0515,43.0027,43.0125,31335.0
2025-01-07 14:10:00,44.08,44.13,44.07,44.07,37417.0,43.0222,43.071,43.0125,43.0125,37417.0
2025-01-07 14:15:00,44.07,44.09,44.03,44.08,45073.0,43.0125,43.032,42.9734,43.0222,45073.0
2025-01-07 14:20:00,44.08,44.11,44.06,44.11,36942.0,43.0222,43.0515,43.0027,43.0515,36942.0
2025-01-07 14:25:00,44.11,44.13,44.1,44.12,28986.0,43.0515,43.071,43.0417,43.0613,28986.0
2025-01-07 14:30:00,44.11,44.12,44.07,44.11,25680.0,43.0515,43.0613,43.0125,43.0515,25680.0
2025-01-07 14:35:00,44.12,44.13,44.06,44.08,48523.0,43.0613,43.071,43.0027,43.0222,48523.0
2025-01-07 14:40:00,44.08,44.14,44.07,44.14,46142.0,43.0222,43.0808,43.0125,43.0808,46142.0
2025-01-07 14:45:00,44.14,44.15,44.06,44.08,45427.0,43.0808,43.0905,43.0027,43.0222,45427.0
2025-01-07 14:50:00,44.08,44.1,44.05,44.07,68641.0,43.0222,43.0417,42.9929,43.0125,68641.0
2025-01-07 14:55:00,44.07,44.08,44.02,44.03,58970.0,43.0125,43.0222,42.9637,42.9734,58970.0
2025-01-07 15:00:00,44.03,44.03,43.92,43.95,55177.0,42.9734,42.9734,42.8661,42.8953,55177.0
2025-01-07 15:05:00,43.95,43.95,43.86,43.88,53142.0,42.8953,42.8953,42.8075,42.827,53142.0
2025-01-07 15:10:00,43.88,43.89,43.83,43.88,66706.0,42.827,42.8368,42.7782,42.827,66706.0
2025-01-07 15:15:00,43.89,43.9,43.82,43.84,67464.0,42.8368,42.8465,42.7685,42.788,67464.0
2025-01-07 15:20:00,43.84,43.84,43.73,43.73,70349.0,42.788,42.788,42.6806,42.6806,70349.0
2025-01-07 15:25:00,43.73,43.8,43.73,43.79,53541.0,42.6806,42.7489,42.6806,42.7392,53541.0
2025-01-07 15:30:00,43.79,43.85,43.76,43.77,107973.0,42.7392,42.7977,42.7099,42.7197,107973.0
2025-01-07 15:35:00,43.77,43.82,43.75,43.81,89956.0,42.7197,42.7685,42.7001,42.7587,89956.0
2025-01-07 15:40:00,43.81,43.9,43.8,43.85,133351.0,42.7587,42.8465,42.7489,42.7977,133351.0
2025-01-07 15:45:00,43.84,43.93,43.83,43.87,242079.0,42.788,42.8758,42.7782,42.8173,242079.0
2025-01-07 15:50:00,43.87,43.97,43.85,43.94,145550.0,42.8173,42.9149,42.7977,42.8856,145550.0
2025-01-07 15:55:00,43.94,43.99,43.92,43.96,488854.0,42.8856,42.9344,42.8661,42.9051,488854.0
2025-01-08 09:30:00,43.96,44.1,43.81,43.87,190244.0,42.9051,43.0417,42.7587,42.8173,190244.0
2025-01-08 09:35:00,43.87,44.08,43.83,44.01,73193.0,42.8173,43.0222,42.7782,42.9539,73193.0
2025-01-08 09:40:00,44.01,44.03,43.76,43.8,69832.0,42.9539,42.9734,42.7099,42.7489,69832.0
2025-01-08 09:45:00,43.78,43.94,43.78,43.9,68841.0,42.7294,42.8856,42.7294,42.8465,68841.0
2025-01-08 09:50:00,43.91,43.92,43.7,43.71,48929.0,42.8563,42.8661,42.6513,42.6611,48929.0
2025-01-08 09:55:00,43.71,43.74,43.58,43.6,129749.0,42.6611,42.6904,42.5342,42.5537,129749.0
2025-01-08 10:00:00,43.58,43.86,43.57,43.84,50510.0,42.5342,42.8075,42.5245,42.788,50510.0
2025-01-08 10:05:00,43.84,43.84,43.66,43.73,61964.0,42.788,42.788,42.6123,42.6806,61964.0
2025-01-08 10:10:00,43.74,43.77,43.56,43.56,46917.0,42.6904,42.7197,42.5147,42.5147,46917.0
2025-01-08 10:15:00,43.58,43.58,43.49,43.52,32407.0,42.5342,42.5342,42.4464,42.4757,32407.0
2025-01-08 10:20:00,43.53,43.56,43.47,43.52,40151.0,42.4854,42.5147,42.4269,42.4757,40151.0
2025-01-08 10:25:00,43.54,43.54,43.44,43.45,43253.0,42.4952,42.4952,42.3976,42.4073,43253.0
2025-01-08 10:30:00,43.45,43.56,43.44,43.56,53095.0,42.4073,42.5147,42.3976,42.5147,53095.0
2025-01-08 10:35:00,43.56,43.65,43.55,43.57,42240.0,42.5147,42.6025,42.5049,42.5245,42240.0
2025-01-08 10:40:00,43.58,43.68,43.56,43.59,48530.0,42.5342,42.6318,42.5147,42.544,48530.0
2025-01-08 10:45:00,43.59,43.69,43.59,43.67,26515.0,42.544,42.6416,42.544,42.6221,26515.0
2025-01-08 10:50:00,43.68,43.75,43.68,43.71,50675.0,42.6318,42.7001,42.6318,42.6611,50675.0
2025-01-08 10:55:00,43.71,43.84,43.7,43.84,62645.0,42.6611,42.788,42.6513,42.788,62645.0
2025-01-08 11:00:00,43.84,43.85,43.78,43.79,27394.0,42.788,42.7977,42.7294,42.7392,27394.0
2025-01-08 11:05:00,43.79,43.85,43.71,43.81,35045.0,42.7392,42.7977,42.6611,42.7587,35045.0
2025-01-08 11:10:00,43.83,43.86,43.8,43.81,31272.0,42.7782,42.8075,42.7489,42.7587,31272.0
2025-01-08 11:15:00,43.81,43.83,43.71,43.78,30561.0,42.7587,42.7782,42.6611,42.7294,30561.0
2025-01-08 11:20:00,43.78,43.8,43.73,43.73,31139.0,42.7294,42.7489,42.6806,42.6806,31139.0
2025-01-08 11:25:00,43.73,43.77,43.69,43.76,17464.0,42.6806,42.7197,42.6416,42.7099,17464.0
2025-01-08 11:30:00,43.76,43.85,43.76,43.84,29623.0,42.7099,42.7977,42.7099,42.788,29623.0
2025-01-08 11:35:00,43.84,43.97,43.84,43.96,19633.0,42.788,42.9149,42.788,42.9051,19633.0
2025-01-08 11:40:00,43.97,43.97,43.88,43.93,31131.0,42.9149,42.9149,42.827,42.8758,31131.0
2025-01-08 11:45:00,43.92,43.93,43.87,43.9,22944.0,42.8661,42.8758,42.8173,42.8465,22944.0
2025-01-08 11:50:00,43.91,43.91,43.84,43.86,34884.0,42.8563,42.8563,42.788,42.8075,34884.0
2025-01-08 11:55:00,43.86,43.91,43.85,43.9,30477.0,42.8075,42.8563,42.7977,42.8465,30477.0
2025-01-08 12:00:00,43.9,43.92,43.86,43.88,27045.0,42.8465,42.8661,42.8075,42.827,27045.0
2025-01-08 12:05:00,43.89,43.91,43.84,43.87,30464.0,42.8368,42.8563,42.788,42.8173,30464.0
2025-01-08 12:10:00,43.87,43.89,43.79,43.8,31479.0,42.8173,42.8368,42.7392,42.7489,31479.0
2025-01-08 12:15:00,43.81,43.95,43.8,43.94,53012.0,42.7587,42.8953,42.7489,42.8856,53012.0
2025-01-08 12:20:00,43.94,43.94,43.86,43.89,81154.0,42.8856,42.8856,42.8075,42.8368,81154.0
2025-01-08 12:25:00,43.89,43.95,43.87,43.88,43968.0,42.8368,42.8953,42.8173,42.827,43968.0
2025-01-08 12:30:00,43.89,43.93,43.85,43.88,39082.0,42.8368,42.8758,42.7977,42.827,39082.0
2025-01-08 12:35:00,43.88,43.89,43.82,43.86,23560.0,42.827,42.8368,42.7685,42.8075,23560.0
2025-01-08 12:40:00,43.87,43.9,43.85,43.87,27329.0,42.8173,42.8465,42.7977,42.8173,27329.0
2025-01-08 12:45:00,43.86,43.89,43.84,43.86,29410.0,42.8075,42.8368,42.788,42.8075,29410.0
2025-01-08 12:50:00,43.86,43.92,43.86,43.89,29270.0,42.8075,42.8661,42.8075,42.8368,29270.0
2025-01-08 12:55:00,43.89,43.95,43.88,43.93,21041.0,42.8368,42.8953,42.827,42.8758,21041.0
2025-01-08 13:00:00,43.93,44.03,43.89,44.01,42234.0,42.8758,42.9734,42.8368,42.9539,42234.0
2025-01-08 13:05:00,44.01,44.07,43.99,44.01,35773.0,42.9539,43.0125,42.9344,42.9539,35773.0
2025-01-08 13:10:00,44.0,44.01,43.96,43.98,31978.0,42.9441,42.9539,42.9051,42.9246,31978.0
2025-01-08 13:15:00,43.98,44.02,43.96,44.02,30703.0,42.9246,42.9637,42.9051,42.9637,30703.0
2025-01-08 13:20:00,44.01,44.08,43.96,44.08,38176.0,42.9539,43.0222,42.9051,43.0222,38176.0
2025-01-08 13:25:00,44.08,44.2,44.06,44.13,65747.0,43.0222,43.1393,43.0027,43.071,65747.0
2025-01-08 13:30:00,44.13,44.18,44.11,44.11,33639.0,43.071,43.1198,43.0515,43.0515,33639.0
2025-01-08 13:35:00,44.12,44.21,44.11,44.2,49332.0,43.0613,43.1491,43.0515,43.1393,49332.0
2025-01-08 13:40:00,44.21,44.25,44.16,44.24,45162.0,43.1491,43.1881,43.1003,43.1784,45162.0
2025-01-08 13:45:00,44.25,44.25,44.11,44.14,61934.0,43.1881,43.1881,43.0515,43.0808,61934.0
2025-01-08 13:50:00,44.14,44.15,44.0,44.04,31260.0,43.0808,43.0905,42.9441,42.9832,31260.0
2025-01-08 13:55:00,44.04,44.13,44.02,44.12,30126.0,42.9832,43.071,42.9637,43.0613,30126.0
2025-01-08 14:00:00,44.12,44.12,44.04,44.11,28639.0,43.0613,43.0613,42.9832,43.0515,28639.0
2025-01-08 14:05:00,44.11,44.25,44.09,44.23,65593.0,43.0515,43.1881,43.032,43.1686,65593.0
2025-01-08 14:10:00,44.23,44.23,44.13,44.13,47246.0,43.1686,43.1686,43.071,43.071,47246.0
2025-01-08 14:15:00,44.13,44.19,44.13,44.18,39462.0,43.071,43.1296,43.071,43.1198,39462.0
2025-01-08 14:20:00,44.19,44.25,44.17,44.22,35013.0,43.1296,43.1881,43.1101,43.1589,35013.0
2025-01-08 14:25:00,44.22,44.22,44.16,44.18,31640.0,43.1589,43.1589,43.1003,43.1198,31640.0
2025-01-08 14:30:00,44.17,44.17,44.06,44.07,49571.0,43.1101,43.1101,43.0027,43.0125,49571.0
2025-01-08 14:35:00,44.07,44.09,44.04,44.05,21758.0,43.0125,43.032,42.9832,42.9929,21758.0
2025-01-08 14:40:00,44.05,44.06,43.99,44.03,33735.0,42.9929,43.0027,42.9344,42.9734,33735.0
2025-01-08 14:45:00,44.02,44.07,44.01,44.06,29423.0,42.9637,43.0125,42.9539,43.0027,29423.0
2025-01-08 14:50:00,44.07,44.08,44.01,44.02,25970.0,43.0125,43.0222,42.9539,42.9637,25970.0
2025-01-08 14:55:00,44.03,44.06,44.01,44.02,29286.0,42.9734,43.0027,42.9539,42.9637,29286.0
2025-01-08 15:00:00,44.03,44.08,44.02,44.07,25372.0,42.9734,43.0222,42.9637,43.0125,25372.0
2025-01-08 15:05:00,44.08,44.1,43.99,44.01,28866.0,43.0222,43.0417,42.9344,42.9539,28866.0
2025-01-08 15:10:00,44.02,44.06,44.01,44.02,38952.0,42.9637,43.0027,42.9539,42.9637,38952.0
2025-01-08 15:15:00,44.02,44.07,44.02,44.04,32532.0,42.9637,43.0125,42.9637,42.9832,32532.0
2025-01-08 15:20:00,44.04,44.07,44.03,44.05,26339.0,42.9832,43.0125,42.9734,42.9929,26339.0
2025-01-08 15:25:00,44.05,44.07,44.0,44.02,85037.0,42.9929,43.0125,42.9441,42.9637,85037.0
2025-01-08 15:30:00,44.03,44.06,43.94,43.96,64136.0,42.9734,43.0027,42.8856,42.9051,64136.0
2025-01-08 15:35:00,43.96,44.0,43.94,43.98,43253.0,42.9051,42.9441,42.8856,42.9246,43253.0
2025-01-08 15:40:00,43.98,44.03,43.96,44.0,46484.0,42.9246,42.9734,42.9051,42.9441,46484.0
2025-01-08 15:45:00,43.99,44.02,43.98,44.0,88261.0,42.9344,42.9637,42.9246,42.9441,88261.0
2025-01-08 15:50:00,44.0,44.05,43.98,43.98,111135.0,42.9441,42.9929,42.9246,42.9246,111135.0
2025-01-08 15:55:00,43.98,43.99,43.89,43.92,440902.0,42.9246,42.9344,42.8368,42.8661,440902.0
2025-01-10 09:30:00,43.32,43.48,43.27,43.37,177321.0,42.2805,42.4366,42.2317,42.3293,177321.0
2025-01-10 09:35:00,43.36,43.38,43.12,43.18,79958.0,42.3195,42.339,42.0853,42.1438,79958.0
2025-01-10 09:40:00,43.16,43.26,43.11,43.21,77193.0,42.1243,42.2219,42.0755,42.1731,77193.0
2025-01-10 09:45:00,43.21,43.27,43.13,43.19,55014.0,42.1731,42.2317,42.095,42.1536,55014.0
2025-01-10 09:50:00,43.18,43.27,43.05,43.08,48275.0,42.1438,42.2317,42.0169,42.0462,48275.0
2025-01-10 09:55:00,43.09,43.13,43.0,43.05,71010.0,42.056,42.095,41.9681,42.0169,71010.0
2025-01-10 10:00:00,43.05,43.05,42.65,42.7,96264.0,42.0169,42.0169,41.6265,41.6753,96264.0
2025-01-10 10:05:00,42.69,42.81,42.68,42.8,90615.0,41.6656,41.7827,41.6558,41.7729,90615.0
2025-01-10 10:10:00,42.8,42.85,42.78,42.83,71916.0,41.7729,41.8217,41.7534,41.8022,71916.0
2025-01-10 10:15:00,42.83,42.96,42.72,42.9,90442.0,41.8022,41.9291,41.6949,41.8705,90442.0
2025-01-10 10:20:00,42.9,42.97,42.87,42.95,37866.0,41.8705,41.9389,41.8413,41.9193,37866.0
2025-01-10 10:25:00,42.95,42.96,42.88,42.92,49557.0,41.9193,41.9291,41.851,41.8901,49557.0
2025-01-10 10:30:00,42.91,43.01,42.89,42.93,69393.0,41.8803,41.9779,41.8608,41.8998,69393.0
2025-01-10 10:35:00,42.92,42.92,42.84,42.91,70195.0,41.8901,41.8901,41.812,41.8803,70195.0
2025-01-10 10:40:00,42.91,42.91,42.74,42.76,55103.0,41.8803,41.8803,41.7144,41.7339,55103.0
2025-01-10 10:45:00,42.77,42.86,42.75,42.8,80282.0,41.7437,41.8315,41.7241,41.7729,80282.0
2025-01-10 10:50:00,42.8,42.85,42.74,42.83,60445.0,41.7729,41.8217,41.7144,41.8022,60445.0
2025-01-10 10:55:00,42.84,42.99,42.83,42.9,49962.0,41.812,41.9584,41.8022,41.8705,49962.0
2025-01-10 11:00:00,42.9,42.92,42.78,42.78,47013.0,41.8705,41.8901,41.7534,41.7534,47013.0
2025-01-10 11:05:00,42.79,42.87,42.78,42.83,59058.0,41.7632,41.8413,41.7534,41.8022,59058.0
2025-01-10 11:10:00,42.82,42.89,42.79,42.86,62230.0,41.7925,41.8608,41.7632,41.8315,62230.0
2025-01-10 11:15:00,42.87,42.89,42.75,42.77,54980.0,41.8413,41.8608,41.7241,41.7437,54980.0
2025-01-10 11:20:00,42.77,42.86,42.77,42.8,66763.0,41.7437,41.8315,41.7437,41.7729,66763.0
2025-01-10 11:25:00,42.8,42.86,42.75,42.84,174912.0,41.7729,41.8315,41.7241,41.812,174912.0
2025-01-10 11:30:00,42.84,42.86,42.77,42.84,35503.0,41.812,41.8315,41.7437,41.812,35503.0
2025-01-10 11:35:00,42.83,42.86,42.76,42.77,43729.0,41.8022,41.8315,41.7339,41.7437,43729.0
2025-01-10 11:40:00,42.77,42.85,42.76,42.84,49203.0,41.7437,41.8217,41.7339,41.812,49203.0
2025-01-10 11:45:00,42.84,42.84,42.71,42.74,50832.0,41.812,41.812,41.6851,41.7144,50832.0
2025-01-10 11:50:00,42.74,42.81,42.72,42.76,54781.0,41.7144,41.7827,41.6949,41.7339,54781.0
2025-01-10 11:55:00,42.76,42.77,42.7,42.73,65589.0,41.7339,41.7437,41.6753,41.7046,65589.0
2025-01-10 12:00:00,42.73,42.74,42.65,42.67,52791.0,41.7046,41.7144,41.6265,41.6461,52791.0
2025-01-10 12:05:00,42.66,42.67,42.62,42.65,40196.0,41.6363,41.6461,41.5973,41.6265,40196.0
2025-01-10 12:10:00,42.64,42.7,42.58,42.59,40049.0,41.6168,41.6753,41.5582,41.568,40049.0
2025-01-10 12:15:00,42.59,42.68,42.57,42.68,37856.0,41.568,41.6558,41.5485,41.6558,37856.0
2025-01-10 12:20:00,42.66,42.67,42.58,42.66,34806.0,41.6363,41.6461,41.5582,41.6363,34806.0
2025-01-10 12:25:00,42.66,42.71,42.62,42.69,49996.0,41.6363,41.6851,41.5973,41.6656,49996.0
2025-01-10 12:30:00,42.69,42.74,42.67,42.7,37745.0,41.6656,41.7144,41.6461,41.6753,37745.0
2025-01-10 12:35:00,42.7,42.74,42.64,42.72,34433.0,41.6753,41.7144,41.6168,41.6949,34433.0
2025-01-10 12:40:00,42.71,42.77,42.71,42.76,56564.0,41.6851,41.7437,41.6851,41.7339,56564.0
2025-01-10 12:45:00,42.75,42.79,42.71,42.78,40740.0,41.7241,41.7632,41.6851,41.7534,40740.0
2025-01-10 12:50:00,42.77,42.79,42.74,42.79,30652.0,41.7437,41.7632,41.7144,41.7632,30652.0
2025-01-10 12:55:00,42.79,42.82,42.77,42.77,50828.0,41.7632,41.7925,41.7437,41.7437,50828.0
2025-01-10 13:00:00,42.77,42.8,42.72,42.75,59955.0,41.7437,41.7729,41.6949,41.7241,59955.0
2025-01-10 13:05:00,42.76,42.86,42.72,42.84,45467.0,41.7339,41.8315,41.6949,41.812,45467.0
2025-01-10 13:10:00,42.84,42.86,42.82,42.84,54581.0,41.812,41.8315,41.7925,41.812,54581.0
2025-01-10 13:15:00,42.84,42.91,42.82,42.87,40766.0,41.812,41.8803,41.7925,41.8413,40766.0
2025-01-10 13:20:00,42.87,42.94,42.85,42.93,30573.0,41.8413,41.9096,41.8217,41.8998,30573.0
2025-01-10 13:25:00,42.93,42.98,42.88,42.89,47332.0,41.8998,41.9486,41.851,41.8608,47332.0
2025-01-10 13:30:00,42.89,42.89,42.81,42.82,57378.0,41.8608,41.8608,41.7827,41.7925,57378.0
2025-01-10 13:35:00,42.82,42.86,42.8,42.84,66244.0,41.7925,41.8315,41.7729,41.812,66244.0
2025-01-10 13:40:00,42.84,42.88,42.83,42.86,52284.0,41.812,41.851,41.8022,41.8315,52284.0
2025-01-10 13:45:00,42.86,42.92,42.78,42.91,75859.0,41.8315,41.8901,41.7534,41.8803,75859.0
2025-01-10 13:50:00,42.92,42.92,42.8,42.85,86063.0,41.8901,41.8901,41.7729,41.8217,86063.0
2025-01-10 13:55:00,42.84,42.88,42.84,42.87,35598.0,41.812,41.851,41.812,41.8413,35598.0
2025-01-10 14:00:00,42.86,42.86,42.72,42.73,60241.0,41.8315,41.8315,41.6949,41.7046,60241.0
2025-01-10 14:05:00,42.73,42.74,42.7,42.7,43400.0,41.7046,41.7144,41.6753,41.6753,43400.0
2025-01-10 14:10:00,42.71,42.81,42.69,42.81,72525.0,41.6851,41.7827,41.6656,41.7827,72525.0
2025-01-10 14:15:00,42.81,42.85,42.8,42.84,33068.0,41.7827,41.8217,41.7729,41.812,33068.0
2025-01-10 14:20:00,42.84,42.85,42.73,42.79,47953.0,41.812,41.8217,41.7046,41.7632,47953.0
2025-01-10 14:25:00,42.79,42.89,42.79,42.84,43294.0,41.7632,41.8608,41.7632,41.812,43294.0
2025-01-10 14:30:00,42.84,42.84,42.78,42.8,32526.0,41.812,41.812,41.7534,41.7729,32526.0
2025-01-10 14:35:00,42.8,42.86,42.79,42.86,34972.0,41.7729,41.8315,41.7632,41.8315,34972.0
2025-01-10 14:40:00,42.86,42.87,42.81,42.83,44477.0,41.8315,41.8413,41.7827,41.8022,44477.0
2025-01-10 14:45:00,42.83,42.83,42.78,42.8,42934.0,41.8022,41.8022,41.7534,41.7729,42934.0
2025-01-10 14:50:00,42.8,42.86,42.79,42.86,33251.0,41.7729,41.8315,41.7632,41.8315,33251.0
2025-01-10 14:55:00,42.86,42.9,42.83,42.86,33571.0,41.8315,41.8705,41.8022,41.8315,33571.0
2025-01-10 15:00:00,42.86,42.86,42.79,42.84,34065.0,41.8315,41.8315,41.7632,41.812,34065.0
2025-01-10 15:05:00,42.84,42.87,42.79,42.8,31850.0,41.812,41.8413,41.7632,41.7729,31850.0
2025-01-10 15:10:00,42.8,42.81,42.7,42.71,58264.0,41.7729,41.7827,41.6753,41.6851,58264.0
2025-01-10 15:15:00,42.71,42.72,42.63,42.65,63962.0,41.6851,41.6949,41.607,41.6265,63962.0
2025-01-10 15:20:00,42.65,42.72,42.64,42.68,74243.0,41.6265,41.6949,41.6168,41.6558,74243.0
2025-01-10 15:25:00,42.67,42.71,42.67,42.71,46146.0,41.6461,41.6851,41.6461,41.6851,46146.0
2025-01-10 15:30:00,42.7,42.77,42.66,42.77,93940.0,41.6753,41.7437,41.6363,41.7437,93940.0
2025-01-10 15:35:00,42.77,42.87,42.75,42.8,148553.0,41.7437,41.8413,41.7241,41.7729,148553.0
2025-01-10 15:40:00,42.79,42.83,42.75,42.78,124621.0,41.7632,41.8022,41.7241,41.7534,124621.0
2025-01-10 15:45:00,42.78,42.85,42.76,42.77,272163.0,41.7534,41.8217,41.7339,41.7437,272163.0
2025-01-10 15:50:00,42.77,42.82,42.75,42.8,132368.0,41.7437,41.7925,41.7241,41.7729,132368.0
2025-01-10 15:55:00,42.8,42.85,42.75,42.76,395982.0,41.7729,41.8217,41.7241,41.7339,395982.0
2025-01-13 09:30:00,42.69,42.88,42.65,42.88,127129.0,41.6656,41.851,41.6265,41.851,127129.0
2025-01-13 09:35:00,42.89,43.04,42.84,42.96,63715.0,41.8608,42.0072,41.812,41.9291,63715.0
2025-01-13 09:40:00,42.96,43.05,42.85,43.0,72651.0,41.9291,42.0169,41.8217,41.9681,72651.0
2025-01-13 09:45:00,43.0,43.09,42.98,43.09,47404.0,41.9681,42.056,41.9486,42.056,47404.0
2025-01-13 09:50:00,43.08,43.1,42.99,43.04,38717.0,42.0462,42.0657,41.9584,42.0072,38717.0
2025-01-13 09:55:00,43.05,43.13,43.03,43.06,48790.0,42.0169,42.095,41.9974,42.0267,48790.0
2025-01-13 10:00:00,43.07,43.07,42.86,42.87,68870.0,42.0365,42.0365,41.8315,41.8413,68870.0
2025-01-13 10:05:00,42.87,42.96,42.82,42.82,38578.0,41.8413,41.9291,41.7925,41.7925,38578.0
2025-01-13 10:10:00,42.83,42.84,42.74,42.83,42884.0,41.8022,41.812,41.7144,41.8022,42884.0
2025-01-13 10:15:00,42.83,42.91,42.79,42.89,45237.0,41.8022,41.8803,41.7632,41.8608,45237.0
2025-01-13 10:20:00,42.88,42.91,42.71,42.75,42492.0,41.851,41.8803,41.6851,41.7241,42492.0
2025-01-13 10:25:00,42.73,42.75,42.67,42.71,38915.0,41.7046,41.7241,41.6461,41.6851,38915.0
2025-01-13 10:30:00,42.71,42.8,42.71,42.77,42250.0,41.6851,41.7729,41.6851,41.7437,42250.0
2025-01-13 10:35:00,42.77,42.92,42.77,42.91,49623.0,41.7437,41.8901,41.7437,41.8803,49623.0
2025-01-13 10:40:00,42.91,43.01,42.9,43.0,52307.0,41.8803,41.9779,41.8705,41.9681,52307.0
2025-01-13 10:45:00,42.99,43.04,42.88,42.92,49981.0,41.9584,42.0072,41.851,41.8901,49981.0
2025-01-13 10:50:00,42.92,42.94,42.83,42.9,56334.0,41.8901,41.9096,41.8022,41.8705,56334.0
2025-01-13 10:55:00,42.9,43.0,42.89,42.98,97762.0,41.8705,41.9681,41.8608,41.9486,97762.0
2025-01-13 11:00:00,42.98,42.99,42.78,42.8,180994.0,41.9486,41.9584,41.7534,41.7729,180994.0
2025-01-13 11:05:00,42.8,42.87,42.78,42.83,91119.0,41.7729,41.8413,41.7534,41.8022,91119.0
2025-01-13 11:10:00,42.83,42.86,42.79,42.81,128262.0,41.8022,41.8315,41.7632,41.7827,128262.0
2025-01-13 11:15:00,42.81,42.83,42.77,42.83,45121.0,41.7827,41.8022,41.7437,41.8022,45121.0
2025-01-13 11:20:00,42.83,42.86,42.73,42.74,65375.0,41.8022,41.8315,41.7046,41.7144,65375.0
2025-01-13 11:25:00,42.75,42.79,42.68,42.69,55597.0,41.7241,41.7632,41.6558,41.6656,55597.0
2025-01-13 11:30:00,42.69,42.73,42.64,42.73,43360.0,41.6656,41.7046,41.6168,41.7046,43360.0
2025-01-13 11:35:00,42.73,42.78,42.65,42.67,43197.0,41.7046,41.7534,41.6265,41.6461,43197.0
2025-01-13 11:40:00,42.67,42.77,42.66,42.77,54183.0,41.6461,41.7437,41.6363,41.7437,54183.0
2025-01-13 11:45:00,42.77,42.78,42.73,42.73,36812.0,41.7437,41.7534,41.7046,41.7046,36812.0
2025-01-13 11:50:00,42.73,42.77,42.72,42.73,48545.0,41.7046,41.7437,41.6949,41.7046,48545.0
2025-01-13 11:55:00,42.73,42.74,42.66,42.68,33604.0,41.7046,41.7144,41.6363,41.6558,33604.0
2025-01-13 12:00:00,42.68,42.72,42.63,42.69,105492.0,41.6558,41.6949,41.607,41.6656,105492.0
2025-01-13 12:05:00,42.7,42.78,42.68,42.76,167259.0,41.6753,41.7534,41.6558,41.7339,167259.0
2025-01-13 12:10:00,42.77,42.81,42.73,42.77,39983.0,41.7437,41.7827,41.7046,41.7437,39983.0
2025-01-13 12:15:00,42.77,42.85,42.76,42.84,39369.0,41.7437,41.8217,41.7339,41.812,39369.0
2025-01-13 12:20:00,42.84,42.87,42.8,42.82,43474.0,41.812,41.8413,41.7729,41.7925,43474.0
2025-01-13 12:25:00,42.82,42.86,42.77,42.79,31713.0,41.7925,41.8315,41.7437,41.7632,31713.0
2025-01-13 12:30:00,42.78,42.79,42.74,42.79,38201.0,41.7534,41.7632,41.7144,41.7632,38201.0
2025-01-13 12:35:00,42.79,42.79,42.73,42.73,21020.0,41.7632,41.7632,41.7046,41.7046,21020.0
2025-01-13 12:40:00,42.73,42.77,42.73,42.75,29551.0,41.7046,41.7437,41.7046,41.7241,29551.0
2025-01-13 12:45:00,42.76,42.81,42.75,42.78,25774.0,41.7339,41.7827,41.7241,41.7534,25774.0
2025-01-13 12:50:00,42.77,42.81,42.75,42.76,35867.0,41.7437,41.7827,41.7241,41.7339,35867.0
2025-01-13 12:55:00,42.77,42.83,42.76,42.8,37372.0,41.7437,41.8022,41.7339,41.7729,37372.0
2025-01-13 13:00:00,42.8,42.82,42.75,42.81,33260.0,41.7729,41.7925,41.7241,41.7827,33260.0
2025-01-13 13:05:00,42.81,42.83,42.78,42.81,25797.0,41.7827,41.8022,41.7534,41.7827,25797.0
2025-01-13 13:10:00,42.8,42.83,42.8,42.81,22784.0,41.7729,41.8022,41.7729,41.7827,22784.0
2025-01-13 13:15:00,42.8,42.84,42.79,42.84,47980.0,41.7729,41.812,41.7632,41.812,47980.0
2025-01-13 13:20:00,42.83,42.85,42.81,42.82,20101.0,41.8022,41.8217,41.7827,41.7925,20101.0
2025-01-13 13:25:00,42.82,42.85,42.81,42.84,26565.0,41.7925,41.8217,41.7827,41.812,26565.0
2025-01-13 13:30:00,42.84,42.92,42.84,42.91,270595.0,41.812,41.8901,41.812,41.8803,270595.0
2025-01-13 13:35:00,42.91,42.92,42.82,42.86,136771.0,41.8803,41.8901,41.7925,41.8315,136771.0
2025-01-13 13:40:00,42.85,42.85,42.79,42.8,31687.0,41.8217,41.8217,41.7632,41.7729,31687.0
2025-01-13 13:45:00,42.8,42.9,42.79,42.87,191994.0,41.7729,41.8705,41.7632,41.8413,191994.0
2025-01-13 13:50:00,42.87,42.87,42.8,42.81,79866.0,41.8413,41.8413,41.7729,41.7827,79866.0
2025-01-13 13:55:00,42.81,42.85,42.78,42.84,22428.0,41.7827,41.8217,41.7534,41.812,22428.0
2025-01-13 14:00:00,42.84,42.84,42.74,42.77,58363.0,41.812,41.812,41.7144,41.7437,58363.0
2025-01-13 14:05:00,42.77,42.81,42.75,42.8,41245.0,41.7437,41.7827,41.7241,41.7729,41245.0
2025-01-13 14:10:00,42.8,42.85,42.78,42.78,135924.0,41.7729,41.8217,41.7534,41.7534,135924.0
2025-01-13 14:15:00,42.78,42.8,42.75,42.75,41189.0,41.7534,41.7729,41.7241,41.7241,41189.0
2025-01-13 14:20:00,42.76,42.77,42.71,42.73,49173.0,41.7339,41.7437,41.6851,41.7046,49173.0
2025-01-13 14:25:00,42.73,42.8,42.72,42.8,47605.0,41.7046,41.7729,41.6949,41.7729,47605.0
2025-01-13 14:30:00,42.79,42.83,42.78,42.82,50540.0,41.7632,41.8022,41.7534,41.7925,50540.0
2025-01-13 14:35:00,42.83,42.9,42.78,42.89,63140.0,41.8022,41.8705,41.7534,41.8608,63140.0
2025-01-13 14:40:00,42.89,42.92,42.88,42.9,50605.0,41.8608,41.8901,41.851,41.8705,50605.0
2025-01-13 14:45:00,42.9,42.95,42.88,42.9,55046.0,41.8705,41.9193,41.851,41.8705,55046.0
2025-01-13 14:50:00,42.9,42.94,42.87,42.91,44988.0,41.8705,41.9096,41.8413,41.8803,44988.0
2025-01-13 14:55:00,42.91,42.95,42.89,42.93,104546.0,41.8803,41.9193,41.8608,41.8998,104546.0
2025-01-13 15:00:00,42.93,42.94,42.87,42.91,49304.0,41.8998,41.9096,41.8413,41.8803,49304.0
2025-01-13 15:05:00,42.91,43.01,42.91,42.98,39514.0,41.8803,41.9779,41.8803,41.9486,39514.0
2025-01-13 15:10:00,42.98,43.01,42.97,42.99,42609.0,41.9486,41.9779,41.9389,41.9584,42609.0
2025-01-13 15:15:00,42.99,43.07,42.95,43.05,83275.0,41.9584,42.0365,41.9193,42.0169,83275.0
2025-01-13 15:20:00,43.05,43.12,43.04,43.12,162293.0,42.0169,42.0853,42.0072,42.0853,162293.0
2025-01-13 15:25:00,43.11,43.13,43.07,43.09,66188.0,42.0755,42.095,42.0365,42.056,66188.0
2025-01-13 15:30:00,43.08,43.1,43.01,43.08,69832.0,42.0462,42.0657,41.9779,42.0462,69832.0
2025-01-13 15:35:00,43.08,43.14,43.07,43.1,74409.0,42.0462,42.1048,42.0365,42.0657,74409.0
2025-01-13 15:40:00,43.11,43.17,43.09,43.12,77949.0,42.0755,42.1341,42.056,42.0853,77949.0
2025-01-13 15:45:00,43.12,43.12,43.07,43.09,130529.0,42.0853,42.0853,42.0365,42.056,130529.0
2025-01-13 15:50:00,43.09,43.15,43.08,43.13,212084.0,42.056,42.1145,42.0462,42.095,212084.0
2025-01-13 15:55:00,43.14,43.16,43.08,43.11,544481.0,42.1048,42.1243,42.0462,42.0755,544481.0
2025-01-14 09:30:00,43.5,43.59,43.33,43.46,137178.0,42.4561,42.544,42.2902,42.4171,137178.0
2025-01-14 09:35:00,43.45,43.59,43.44,43.51,90666.0,42.4073,42.544,42.3976,42.4659,90666.0
2025-01-14 09:40:00,43.51,43.61,43.48,43.58,86957.0,42.4659,42.5635,42.4366,42.5342,86957.0
2025-01-14 09:45:00,43.58,43.6,43.46,43.52,61287.0,42.5342,42.5537,42.4171,42.4757,61287.0
2025-01-14 09:50:00,43.5,43.51,43.41,43.47,56685.0,42.4561,42.4659,42.3683,42.4269,56685.0
2025-01-14 09:55:00,43.48,43.52,43.44,43.48,39297.0,42.4366,42.4757,42.3976,42.4366,39297.0
2025-01-14 10:00:00,43.47,43.57,43.47,43.5,74468.0,42.4269,42.5245,42.4269,42.4561,74468.0
2025-01-14 10:05:00,43.49,43.65,43.48,43.59,54809.0,42.4464,42.6025,42.4366,42.544,54809.0
2025-01-14 10:10:00,43.59,43.63,43.53,43.61,48692.0,42.544,42.583,42.4854,42.5635,48692.0
2025-01-14 10:15:00,43.61,43.64,43.58,43.61,35020.0,42.5635,42.5928,42.5342,42.5635,35020.0
2025-01-14 10:20:00,43.62,43.63,43.56,43.62,30254.0,42.5733,42.583,42.5147,42.5733,30254.0
2025-01-14 10:25:00,43.61,43.65,43.55,43.58,42926.0,42.5635,42.6025,42.5049,42.5342,42926.0
2025-01-14 10:30:00,43.58,43.64,43.54,43.6,38219.0,42.5342,42.5928,42.4952,42.5537,38219.0
2025-01-14 10:35:00,43.61,43.63,43.57,43.62,36258.0,42.5635,42.583,42.5245,42.5733,36258.0
2025-01-14 10:40:00,43.62,43.68,43.58,43.66,37113.0,42.5733,42.6318,42.5342,42.6123,37113.0
2025-01-14 10:45:00,43.67,43.71,43.62,43.67,37158.0,42.6221,42.6611,42.5733,42.6221,37158.0
2025-01-14 10:50:00,43.67,43.69,43.6,43.69,52527.0,42.6221,42.6416,42.5537,42.6416,52527.0
2025-01-14 10:55:00,43.7,43.7,43.62,43.63,43223.0,42.6513,42.6513,42.5733,42.583,43223.0
2025-01-14 11:00:00,43.64,43.64,43.45,43.47,100494.0,42.5928,42.5928,42.4073,42.4269,100494.0
2025-01-14 11:05:00,43.47,43.54,43.43,43.44,95282.0,42.4269,42.4952,42.3878,42.3976,95282.0
2025-01-14 11:10:00,43.43,43.43,43.36,43.43,99282.0,42.3878,42.3878,42.3195,42.3878,99282.0
2025-01-14 11:15:00,43.42,43.47,43.35,43.36,66739.0,42.3781,42.4269,42.3097,42.3195,66739.0
2025-01-14 11:20:00,43.35,43.4,43.31,43.34,88940.0,42.3097,42.3585,42.2707,42.3,88940.0
2025-01-14 11:25:00,43.33,43.41,43.3,43.3,58341.0,42.2902,42.3683,42.2609,42.2609,58341.0
2025-01-14 11:30:00,43.31,43.35,43.26,43.27,56696.0,42.2707,42.3097,42.2219,42.2317,56696.0
2025-01-14 11:35:00,43.27,43.32,43.24,43.32,56363.0,42.2317,42.2805,42.2024,42.2805,56363.0
2025-01-14 11:40:00,43.32,43.36,43.28,43.29,50393.0,42.2805,42.3195,42.2414,42.2512,50393.0
2025-01-14 11:45:00,43.29,43.34,43.27,43.28,38908.0,42.2512,42.3,42.2317,42.2414,38908.0
2025-01-14 11:50:00,43.28,43.35,43.24,43.34,50719.0,42.2414,42.3097,42.2024,42.3,50719.0
2025-01-14 11:55:00,43.34,43.38,43.26,43.26,40573.0,42.3,42.339,42.2219,42.2219,40573.0
2025-01-14 12:00:00,43.26,43.33,43.25,43.32,54785.0,42.2219,42.2902,42.2121,42.2805,54785.0
2025-01-14 12:05:00,43.31,43.41,43.3,43.37,35672.0,42.2707,42.3683,42.2609,42.3293,35672.0
2025-01-14 12:10:00,43.36,43.45,43.36,43.42,39970.0,42.3195,42.4073,42.3195,42.3781,39970.0
2025-01-14 12:15:00,43.41,43.52,43.41,43.47,51333.0,42.3683,42.4757,42.3683,42.4269,51333.0
2025-01-14 12:20:00,43.47,43.49,43.42,43.45,47550.0,42.4269,42.4464,42.3781,42.4073,47550.0
2025-01-14 12:25:00,43.45,43.5,43.44,43.48,31985.0,42.4073,42.4561,42.3976,42.4366,31985.0
2025-01-14 12:30:00,43.48,43.48,43.37,43.41,51306.0,42.4366,42.4366,42.3293,42.3683,51306.0
2025-01-14 12:35:00,43.41,43.5,43.4,43.5,36051.0,42.3683,42.4561,42.3585,42.4561,36051.0
2025-01-14 12:40:00,43.51,43.58,43.48,43.55,38369.0,42.4659,42.5342,42.4366,42.5049,38369.0
2025-01-14 12:45:00,43.54,43.57,43.53,43.55,31441.0,42.4952,42.5245,42.4854,42.5049,31441.0
2025-01-14 12:50:00,43.56,43.63,43.55,43.61,38477.0,42.5147,42.583,42.5049,42.5635,38477.0
2025-01-14 12:55:00,43.61,43.61,43.54,43.59,28943.0,42.5635,42.5635,42.4952,42.544,28943.0
2025-01-14 13:00:00,43.58,43.62,43.58,43.62,42561.0,42.5342,42.5733,42.5342,42.5733,42561.0
2025-01-14 13:05:00,43.63,43.68,43.61,43.64,58313.0,42.583,42.6318,42.5635,42.5928,58313.0
2025-01-14 13:10:00,43.64,43.66,43.61,43.65,41345.0,42.5928,42.6123,42.5635,42.6025,41345.0
2025-01-14 13:15:00,43.64,43.67,43.63,43.65,92560.0,42.5928,42.6221,42.583,42.6025,92560.0
2025-01-14 13:20:00,43.64,43.69,43.62,43.69,90621.0,42.5928,42.6416,42.5733,42.6416,90621.0
2025-01-14 13:25:00,43.69,43.73,43.68,43.71,39551.0,42.6416,42.6806,42.6318,42.6611,39551.0
2025-01-14 13:30:00,43.71,43.75,43.68,43.75,41416.0,42.6611,42.7001,42.6318,42.7001,41416.0
2025-01-14 13:35:00,43.76,43.85,43.76,43.84,298143.0,42.7099,42.7977,42.7099,42.788,298143.0
2025-01-14 13:40:00,43.85,43.99,43.83,43.98,120140.0,42.7977,42.9344,42.7782,42.9246,120140.0
2025-01-14 13:45:00,43.98,43.98,43.91,43.92,80997.0,42.9246,42.9246,42.8563,42.8661,80997.0
2025-01-14 13:50:00,43.93,43.93,43.81,43.84,64072.0,42.8758,42.8758,42.7587,42.788,64072.0
2025-01-14 13:55:00,43.83,43.83,43.76,43.8,65988.0,42.7782,42.7782,42.7099,42.7489,65988.0
2025-01-14 14:00:00,43.79,43.79,43.69,43.75,91213.0,42.7392,42.7392,42.6416,42.7001,91213.0
2025-01-14 14:05:00,43.76,43.79,43.71,43.73,61676.0,42.7099,42.7392,42.6611,42.6806,61676.0
2025-01-14 14:10:00,43.73,43.8,43.72,43.8,46271.0,42.6806,42.7489,42.6709,42.7489,46271.0
2025-01-14 14:15:00,43.8,43.82,43.76,43.81,43130.0,42.7489,42.7685,42.7099,42.7587,43130.0
2025-01-14 14:20:00,43.82,43.86,43.81,43.84,30487.0,42.7685,42.8075,42.7587,42.788,30487.0
2025-01-14 14:25:00,43.84,43.87,43.8,43.8,37179.0,42.788,42.8173,42.7489,42.7489,37179.0
2025-01-14 14:30:00,43.81,43.83,43.79,43.8,39758.0,42.7587,42.7782,42.7392,42.7489,39758.0
2025-01-14 14:35:00,43.8,43.82,43.77,43.77,33331.0,42.7489,42.7685,42.7197,42.7197,33331.0
2025-01-14 14:40:00,43.78,43.8,43.76,43.8,35333.0,42.7294,42.7489,42.7099,42.7489,35333.0
2025-01-14 14:45:00,43.8,43.8,43.75,43.77,37559.0,42.7489,42.7489,42.7001,42.7197,37559.0
2025-01-14 14:50:00,43.76,43.76,43.7,43.72,123851.0,42.7099,42.7099,42.6513,42.6709,123851.0
2025-01-14 14:55:00,43.72,43.75,43.62,43.66,71366.0,42.6709,42.7001,42.5733,42.6123,71366.0
2025-01-14 15:00:00,43.68,43.7,43.57,43.59,92020.0,42.6318,42.6513,42.5245,42.544,92020.0
2025-01-14 15:05:00,43.59,43.64,43.58,43.62,263513.0,42.544,42.5928,42.5342,42.5733,263513.0
2025-01-14 15:10:00,43.62,43.67,43.59,43.64,161336.0,42.5733,42.6221,42.544,42.5928,161336.0
2025-01-14 15:15:00,43.64,43.73,43.63,43.73,51353.0,42.5928,42.6806,42.583,42.6806,51353.0
2025-01-14 15:20:00,43.73,43.77,43.67,43.74,49909.0,42.6806,42.7197,42.6221,42.6904,49909.0
2025-01-14 15:25:00,43.75,43.77,43.72,43.77,56655.0,42.7001,42.7197,42.6709,42.7197,56655.0
2025-01-14 15:30:00,43.77,43.83,43.75,43.8,72133.0,42.7197,42.7782,42.7001,42.7489,72133.0
2025-01-14 15:35:00,43.8,43.82,43.73,43.73,83835.0,42.7489,42.7685,42.6806,42.6806,83835.0
2025-01-14 15:40:00,43.73,43.77,43.71,43.77,88766.0,42.6806,42.7197,42.6611,42.7197,88766.0
2025-01-14 15:45:00,43.77,43.8,43.72,43.78,67472.0,42.7197,42.7489,42.6709,42.7294,67472.0
2025-01-14 15:50:00,43.78,43.85,43.75,43.79,168361.0,42.7294,42.7977,42.7001,42.7392,168361.0
2025-01-14 15:55:00,43.79,43.92,43.77,43.9,457907.0,42.7392,42.8661,42.7197,42.8465,457907.0
2025-01-15 09:30:00,45.17,45.39,44.97,45.33,232538.0,44.0861,44.3008,43.8909,44.2422,232538.0
2025-01-15 09:35:00,45.31,45.34,45.09,45.1,111958.0,44.2227,44.252,44.008,44.0177,111958.0
2025-01-15 09:40:00,45.1,45.25,45.09,45.2,87951.0,44.0177,44.1641,44.008,44.1153,87951.0
2025-01-15 09:45:00,45.21,45.32,45.16,45.3,186015.0,44.1251,44.2325,44.0763,44.2129,186015.0
2025-01-15 09:50:00,45.3,45.31,45.18,45.29,101002.0,44.2129,44.2227,44.0958,44.2032,101002.0
2025-01-15 09:55:00,45.27,45.49,45.27,45.49,75432.0,44.1837,44.3984,44.1837,44.3984,75432.0
2025-01-15 10:00:00,45.49,45.51,45.37,45.38,52553.0,44.3984,44.4179,44.2813,44.291,52553.0
2025-01-15 10:05:00,45.37,45.47,45.34,45.47,69119.0,44.2813,44.3789,44.252,44.3789,69119.0
2025-01-15 10:10:00,45.47,45.54,45.38,45.39,76477.0,44.3789,44.4472,44.291,44.3008,76477.0
2025-01-15 10:15:00,45.38,45.5,45.36,45.42,56981.0,44.291,44.4081,44.2715,44.3301,56981.0
2025-01-15 10:20:00,45.43,45.44,45.29,45.33,48029.0,44.3398,44.3496,44.2032,44.2422,48029.0
2025-01-15 10:25:00,45.33,45.35,45.25,45.28,63375.0,44.2422,44.2617,44.1641,44.1934,63375.0
2025-01-15 10:30:00,45.29,45.32,45.2,45.24,57926.0,44.2032,44.2325,44.1153,44.1544,57926.0
2025-01-15 10:35:00,45.24,45.24,45.02,45.03,64279.0,44.1544,44.1544,43.9397,43.9494,64279.0
2025-01-15 10:40:00,45.03,45.22,45.02,45.18,38453.0,43.9494,44.1349,43.9397,44.0958,38453.0
2025-01-15 10:45:00,45.18,45.2,45.08,45.09,42409.0,44.0958,44.1153,43.9982,44.008,42409.0
2025-01-15 10:50:00,45.08,45.17,45.06,45.17,33291.0,43.9982,44.0861,43.9787,44.0861,33291.0
2025-01-15 10:55:00,45.17,45.22,45.15,45.2,40644.0,44.0861,44.1349,44.0665,44.1153,40644.0
2025-01-15 11:00:00,45.2,45.26,45.16,45.16,23453.0,44.1153,44.1739,44.0763,44.0763,23453.0
2025-01-15 11:05:00,45.16,45.28,45.15,45.28,39864.0,44.0763,44.1934,44.0665,44.1934,39864.0
2025-01-15 11:10:00,45.27,45.29,45.23,45.27,39400.0,44.1837,44.2032,44.1446,44.1837,39400.0
2025-01-15 11:15:00,45.27,45.29,45.14,45.19,93059.0,44.1837,44.2032,44.0568,44.1056,93059.0
2025-01-15 11:20:00,45.19,45.27,45.12,45.26,43099.0,44.1056,44.1837,44.0373,44.1739,43099.0
2025-01-15 11:25:00,45.25,45.28,45.2,45.21,45060.0,44.1641,44.1934,44.1153,44.1251,45060.0
2025-01-15 11:30:00,45.2,45.2,45.1,45.13,50472.0,44.1153,44.1153,44.0177,44.047,50472.0
2025-01-15 11:35:00,45.14,45.2,45.1,45.15,48577.0,44.0568,44.1153,44.0177,44.0665,48577.0
2025-01-15 11:40:00,45.15,45.16,45.06,45.08,40699.0,44.0665,44.0763,43.9787,43.9982,40699.0
2025-01-15 11:45:00,45.08,45.11,45.06,45.08,45992.0,43.9982,44.0275,43.9787,43.9982,45992.0
2025-01-15 11:50:00,45.07,45.09,45.0,45.09,61302.0,43.9885,44.008,43.9201,44.008,61302.0
2025-01-15 11:55:00,45.09,45.1,45.05,45.08,36683.0,44.008,44.0177,43.9689,43.9982,36683.0
2025-01-15 12:00:00,45.08,45.12,45.04,45.07,46115.0,43.9982,44.0373,43.9592,43.9885,46115.0
2025-01-15 12:05:00,45.06,45.1,45.02,45.03,40635.0,43.9787,44.0177,43.9397,43.9494,40635.0
2025-01-15 12:10:00,45.02,45.11,45.02,45.07,77577.0,43.9397,44.0275,43.9397,43.9885,77577.0
2025-01-15 12:15:00,45.06,45.16,45.05,45.05,29021.0,43.9787,44.0763,43.9689,43.9689,29021.0
2025-01-15 12:20:00,45.05,45.11,45.01,45.04,39517.0,43.9689,44.0275,43.9299,43.9592,39517.0
2025-01-15 12:25:00,45.04,45.11,45.04,45.08,35048.0,43.9592,44.0275,43.9592,43.9982,35048.0
2025-01-15 12:30:00,45.07,45.14,45.03,45.13,33249.0,43.9885,44.0568,43.9494,44.047,33249.0
2025-01-15 12:35:00,45.14,45.14,45.08,45.09,31858.0,44.0568,44.0568,43.9982,44.008,31858.0
2025-01-15 12:40:00,45.09,45.17,45.08,45.16,42232.0,44.008,44.0861,43.9982,44.0763,42232.0
2025-01-15 12:45:00,45.15,45.18,45.13,45.16,36523.0,44.0665,44.0958,44.047,44.0763,36523.0
2025-01-15 12:50:00,45.16,45.22,45.08,45.22,46298.0,44.0763,44.1349,43.9982,44.1349,46298.0
2025-01-15 12:55:00,45.21,45.22,45.12,45.13,35889.0,44.1251,44.1349,44.0373,44.047,35889.0
2025-01-15 13:00:00,45.13,45.19,45.12,45.18,39713.0,44.047,44.1056,44.0373,44.0958,39713.0
2025-01-15 13:05:00,45.18,45.2,45.16,45.19,28124.0,44.0958,44.1153,44.0763,44.1056,28124.0
2025-01-15 13:10:00,45.18,45.24,45.18,45.23,22012.0,44.0958,44.1544,44.0958,44.1446,22012.0
2025-01-15 13:15:00,45.23,45.29,45.21,45.27,35011.0,44.1446,44.2032,44.1251,44.1837,35011.0
2025-01-15 13:20:00,45.27,45.32,45.26,45.3,35954.0,44.1837,44.2325,44.1739,44.2129,35954.0
2025-01-15 13:25:00,45.31,45.34,45.28,45.33,32237.0,44.2227,44.252,44.1934,44.2422,32237.0
2025-01-15 13:30:00,45.32,45.35,45.29,45.34,35094.0,44.2325,44.2617,44.2032,44.252,35094.0
2025-01-15 13:35:00,45.34,45.37,45.3,45.37,44561.0,44.252,44.2813,44.2129,44.2813,44561.0
2025-01-15 13:40:00,45.36,45.37,45.33,45.37,40483.0,44.2715,44.2813,44.2422,44.2813,40483.0
2025-01-15 13:45:00,45.38,45.41,45.36,45.38,43360.0,44.291,44.3203,44.2715,44.291,43360.0
2025-01-15 13:50:00,45.38,45.43,45.37,45.43,27549.0,44.291,44.3398,44.2813,44.3398,27549.0
2025-01-15 13:55:00,45.43,45.46,45.41,45.42,32872.0,44.3398,44.3691,44.3203,44.3301,32872.0
2025-01-15 14:00:00,45.43,45.48,45.4,45.46,37437.0,44.3398,44.3886,44.3105,44.3691,37437.0
2025-01-15 14:05:00,45.46,45.5,45.45,45.5,34755.0,44.3691,44.4081,44.3593,44.4081,34755.0
2025-01-15 14:10:00,45.49,45.5,45.42,45.42,46087.0,44.3984,44.4081,44.3301,44.3301,46087.0
2025-01-15 14:15:00,45.43,45.46,45.4,45.46,38806.0,44.3398,44.3691,44.3105,44.3691,38806.0
2025-01-15 14:20:00,45.45,45.48,45.43,45.45,38327.0,44.3593,44.3886,44.3398,44.3593,38327.0
2025-01-15 14:25:00,45.45,45.51,45.42,45.48,57928.0,44.3593,44.4179,44.3301,44.3886,57928.0
2025-01-15 14:30:00,45.48,45.52,45.46,45.47,37389.0,44.3886,44.4277,44.3691,44.3789,37389.0
2025-01-15 14:35:00,45.48,45.55,45.47,45.54,33575.0,44.3886,44.4569,44.3789,44.4472,33575.0
2025-01-15 14:40:00,45.55,45.57,45.51,45.51,29124.0,44.4569,44.4765,44.4179,44.4179,29124.0
2025-01-15 14:45:00,45.5,45.52,45.46,45.51,48843.0,44.4081,44.4277,44.3691,44.4179,48843.0
2025-01-15 14:50:00,45.51,45.51,45.44,45.5,31985.0,44.4179,44.4179,44.3496,44.4081,31985.0
2025-01-15 14:55:00,45.5,45.5,45.46,45.46,43874.0,44.4081,44.4081,44.3691,44.3691,43874.0
2025-01-15 15:00:00,45.46,45.5,45.45,45.48,59210.0,44.3691,44.4081,44.3593,44.3886,59210.0
2025-01-15 15:05:00,45.48,45.52,45.46,45.52,44323.0,44.3886,44.4277,44.3691,44.4277,44323.0
2025-01-15 15:10:00,45.52,45.57,45.51,45.55,37672.0,44.4277,44.4765,44.4179,44.4569,37672.0
2025-01-15 15:15:00,45.55,45.58,45.51,45.55,65821.0,44.4569,44.4862,44.4179,44.4569,65821.0
2025-01-15 15:20:00,45.55,45.58,45.52,45.56,56078.0,44.4569,44.4862,44.4277,44.4667,56078.0
2025-01-15 15:25:00,45.57,45.58,45.48,45.5,64809.0,44.4765,44.4862,44.3886,44.4081,64809.0
2025-01-15 15:30:00,45.49,45.51,45.46,45.51,78431.0,44.3984,44.4179,44.3691,44.4179,78431.0
2025-01-15 15:35:00,45.5,45.53,45.45,45.46,83155.0,44.4081,44.4374,44.3593,44.3691,83155.0
2025-01-15 15:40:00,45.46,45.5,45.43,45.49,72027.0,44.3691,44.4081,44.3398,44.3984,72027.0
2025-01-15 15:45:00,45.49,45.52,45.47,45.48,136974.0,44.3984,44.4277,44.3789,44.3886,136974.0
2025-01-15 15:50:00,45.48,45.55,45.45,45.48,199737.0,44.3886,44.4569,44.3593,44.3886,199737.0
2025-01-15 15:55:00,45.49,45.49,45.38,45.4,637605.0,44.3984,44.3984,44.291,44.3105,637605.0
2025-01-16 09:30:00,44.94,45.46,44.78,45.44,248522.0,43.8616,44.3691,43.7054,44.3496,248522.0
2025-01-16 09:35:00,45.46,45.49,45.22,45.38,55019.0,44.3691,44.3984,44.1349,44.291,55019.0
2025-01-16 09:40:00,45.38,45.39,45.08,45.11,293094.0,44.291,44.3008,43.9982,44.0275,293094.0
2025-01-16 09:45:00,45.1,45.12,45.0,45.05,75501.0,44.0177,44.0373,43.9201,43.9689,75501.0
2025-01-16 09:50:00,45.06,45.23,45.01,45.17,278012.0,43.9787,44.1446,43.9299,44.0861,278012.0
2025-01-16 09:55:00,45.18,45.18,44.96,45.06,210658.0,44.0958,44.0958,43.8811,43.9787,210658.0
2025-01-16 10:00:00,45.07,45.09,44.96,45.0,138816.0,43.9885,44.008,43.8811,43.9201,138816.0
2025-01-16 10:05:00,45.0,45.1,44.93,45.05,90518.0,43.9201,44.0177,43.8518,43.9689,90518.0
2025-01-16 10:10:00,45.05,45.1,44.86,44.91,88055.0,43.9689,44.0177,43.7835,43.8323,88055.0
2025-01-16 10:15:00,44.91,44.94,44.85,44.89,133667.0,43.8323,43.8616,43.7737,43.8128,133667.0
2025-01-16 10:20:00,44.89,44.9,44.76,44.85,101139.0,43.8128,43.8225,43.6859,43.7737,101139.0
2025-01-16 10:25:00,44.85,44.85,44.76,44.82,80075.0,43.7737,43.7737,43.6859,43.7445,80075.0
2025-01-16 10:30:00,44.82,45.0,44.73,44.86,143796.0,43.7445,43.9201,43.6566,43.7835,143796.0
2025-01-16 10:35:00,44.86,44.86,44.7,44.79,112119.0,43.7835,43.7835,43.6273,43.7152,112119.0
2025-01-16 10:40:00,44.78,44.8,44.5,44.61,104200.0,43.7054,43.7249,43.4321,43.5395,104200.0
2025-01-16 10:45:00,44.6,44.66,44.5,44.51,89175.0,43.5297,43.5883,43.4321,43.4419,89175.0
2025-01-16 10:50:00,44.51,44.6,44.44,44.45,76280.0,43.4419,43.5297,43.3736,43.3833,76280.0
2025-01-16 10:55:00,44.46,44.6,44.45,44.59,79027.0,43.3931,43.5297,43.3833,43.52,79027.0
2025-01-16 11:00:00,44.6,44.71,44.59,44.68,71040.0,43.5297,43.6371,43.52,43.6078,71040.0
2025-01-16 11:05:00,44.68,44.79,44.61,44.72,80097.0,43.6078,43.7152,43.5395,43.6469,80097.0
2025-01-16 11:10:00,44.72,44.73,44.53,44.53,58801.0,43.6469,43.6566,43.4614,43.4614,58801.0
2025-01-16 11:15:00,44.53,44.59,44.45,44.55,81704.0,43.4614,43.52,43.3833,43.4809,81704.0
2025-01-16 11:20:00,44.55,44.64,44.48,44.63,47005.0,43.4809,43.5688,43.4126,43.559,47005.0
2025-01-16 11:25:00,44.62,44.67,44.58,44.64,61318.0,43.5493,43.5981,43.5102,43.5688,61318.0
2025-01-16 11:30:00,44.63,44.76,44.6,44.73,134797.0,43.559,43.6859,43.5297,43.6566,134797.0
2025-01-16 11:35:00,44.72,44.88,44.71,44.84,147864.0,43.6469,43.803,43.6371,43.764,147864.0
2025-01-16 11:40:00,44.84,44.86,44.67,44.69,90670.0,43.764,43.7835,43.5981,43.6176,90670.0
2025-01-16 11:45:00,44.69,44.7,44.62,44.67,208960.0,43.6176,43.6273,43.5493,43.5981,208960.0
2025-01-16 11:50:00,44.66,44.76,44.64,44.74,134258.0,43.5883,43.6859,43.5688,43.6664,134258.0
2025-01-16 11:55:00,44.74,44.75,44.66,44.71,63905.0,43.6664,43.6761,43.5883,43.6371,63905.0
2025-01-16 12:00:00,44.7,44.74,44.64,44.73,114999.0,43.6273,43.6664,43.5688,43.6566,114999.0
2025-01-16 12:05:00,44.73,44.79,44.71,44.76,115319.0,43.6566,43.7152,43.6371,43.6859,115319.0
2025-01-16 12:10:00,44.75,44.76,44.71,44.73,68459.0,43.6761,43.6859,43.6371,43.6566,68459.0
2025-01-16 12:15:00,44.73,44.78,44.67,44.68,152697.0,43.6566,43.7054,43.5981,43.6078,152697.0
2025-01-16 12:20:00,44.68,44.78,44.68,44.77,52749.0,43.6078,43.7054,43.6078,43.6957,52749.0
2025-01-16 12:25:00,44.77,44.78,44.73,44.73,39272.0,43.6957,43.7054,43.6566,43.6566,39272.0
2025-01-16 12:30:00,44.74,44.75,44.71,44.73,42084.0,43.6664,43.6761,43.6371,43.6566,42084.0
2025-01-16 12:35:00,44.73,44.74,44.68,44.72,46536.0,43.6566,43.6664,43.6078,43.6469,46536.0
2025-01-16 12:40:00,44.72,44.72,44.6,44.61,32751.0,43.6469,43.6469,43.5297,43.5395,32751.0
2025-01-16 12:45:00,44.61,44.67,44.6,44.66,51200.0,43.5395,43.5981,43.5297,43.5883,51200.0
2025-01-16 12:50:00,44.66,44.68,44.62,44.63,38706.0,43.5883,43.6078,43.5493,43.559,38706.0
2025-01-16 12:55:00,44.63,44.69,44.63,44.68,138511.0,43.559,43.6176,43.559,43.6078,138511.0
2025-01-16 13:00:00,44.69,44.73,44.66,44.7,43818.0,43.6176,43.6566,43.5883,43.6273,43818.0
2025-01-16 13:05:00,44.7,44.73,44.66,44.66,74798.0,43.6273,43.6566,43.5883,43.5883,74798.0
2025-01-16 13:10:00,44.66,44.7,44.65,44.69,45102.0,43.5883,43.6273,43.5785,43.6176,45102.0
2025-01-16 13:15:00,44.69,44.69,44.63,44.66,83869.0,43.6176,43.6176,43.559,43.5883,83869.0
2025-01-16 13:20:00,44.67,44.72,44.67,44.69,56203.0,43.5981,43.6469,43.5981,43.6176,56203.0
2025-01-16 13:25:00,44.69,44.72,44.66,44.69,39696.0,43.6176,43.6469,43.5883,43.6176,39696.0
2025-01-16 13:30:00,44.68,44.72,44.65,44.68,46402.0,43.6078,43.6469,43.5785,43.6078,46402.0
2025-01-16 13:35:00,44.68,44.77,44.67,44.77,68006.0,43.6078,43.6957,43.5981,43.6957,68006.0
2025-01-16 13:40:00,44.77,44.83,44.76,44.77,45858.0,43.6957,43.7542,43.6859,43.6957,45858.0
2025-01-16 13:45:00,44.76,44.81,44.65,44.8,319171.0,43.6859,43.7347,43.5785,43.7249,319171.0
2025-01-16 13:50:00,44.81,44.84,44.78,44.8,56314.0,43.7347,43.764,43.7054,43.7249,56314.0
2025-01-16 13:55:00,44.8,44.81,44.73,44.76,56190.0,43.7249,43.7347,43.6566,43.6859,56190.0
2025-01-16 14:00:00,44.76,44.78,44.73,44.75,66127.0,43.6859,43.7054,43.6566,43.6761,66127.0
2025-01-16 14:05:00,44.75,44.75,44.67,44.67,51846.0,43.6761,43.6761,43.5981,43.5981,51846.0
2025-01-16 14:10:00,44.66,44.71,44.66,44.71,51474.0,43.5883,43.6371,43.5883,43.6371,51474.0
2025-01-16 14:15:00,44.72,44.75,44.7,44.71,33445.0,43.6469,43.6761,43.6273,43.6371,33445.0
2025-01-16 14:20:00,44.7,44.71,44.65,44.66,49232.0,43.6273,43.6371,43.5785,43.5883,49232.0
2025-01-16 14:25:00,44.66,44.74,44.65,44.73,60482.0,43.5883,43.6664,43.5785,43.6566,60482.0
2025-01-16 14:30:00,44.73,44.75,44.65,44.66,59098.0,43.6566,43.6761,43.5785,43.5883,59098.0
2025-01-16 14:35:00,44.66,44.71,44.65,44.67,70820.0,43.5883,43.6371,43.5785,43.5981,70820.0
2025-01-16 14:40:00,44.66,44.67,44.59,44.61,31621.0,43.5883,43.5981,43.52,43.5395,31621.0
2025-01-16 14:45:00,44.62,44.66,44.61,44.65,56901.0,43.5493,43.5883,43.5395,43.5785,56901.0
2025-01-16 14:50:00,44.65,44.66,44.61,44.65,66089.0,43.5785,43.5883,43.5395,43.5785,66089.0
2025-01-16 14:55:00,44.65,44.7,44.64,44.69,64230.0,43.5785,43.6273,43.5688,43.6176,64230.0
2025-01-16 15:00:00,44.68,44.69,44.64,44.65,70604.0,43.6078,43.6176,43.5688,43.5785,70604.0
2025-01-16 15:05:00,44.65,44.69,44.64,44.68,57874.0,43.5785,43.6176,43.5688,43.6078,57874.0
2025-01-16 15:10:00,44.68,44.7,44.68,44.68,77063.0,43.6078,43.6273,43.6078,43.6078,77063.0
2025-01-16 15:15:00,44.69,44.74,44.68,44.73,108861.0,43.6176,43.6664,43.6078,43.6566,108861.0
2025-01-16 15:20:00,44.73,44.8,44.72,44.73,108542.0,43.6566,43.7249,43.6469,43.6566,108542.0
2025-01-16 15:25:00,44.73,44.78,44.71,44.78,72534.0,43.6566,43.7054,43.6371,43.7054,72534.0
2025-01-16 15:30:00,44.77,44.85,44.76,44.83,88312.0,43.6957,43.7737,43.6859,43.7542,88312.0
2025-01-16 15:35:00,44.83,44.97,44.83,44.96,104625.0,43.7542,43.8909,43.7542,43.8811,104625.0
2025-01-16 15:40:00,44.96,44.99,44.93,44.98,76349.0,43.8811,43.9104,43.8518,43.9006,76349.0
2025-01-16 15:45:00,44.98,45.02,44.95,45.02,114833.0,43.9006,43.9397,43.8713,43.9397,114833.0
2025-01-16 15:50:00,45.0,45.11,45.0,45.07,194907.0,43.9201,44.0275,43.9201,43.9885,194907.0
2025-01-16 15:55:00,45.06,45.06,44.87,44.97,642993.0,43.9787,43.9787,43.7933,43.8909,642993.0
2025-01-17 09:30:00,47.02,47.36,46.55,47.03,1469691.0,45.8917,46.2235,45.433,45.9014,1469691.0
2025-01-17 09:35:00,47.02,47.34,46.93,47.33,358897.0,45.8917,46.204,45.8038,46.1942,358897.0
2025-01-17 09:40:00,47.34,47.65,47.25,47.55,324174.0,46.204,46.5066,46.1162,46.409,324174.0
2025-01-17 09:45:00,47.55,47.72,47.25,47.5,301177.0,46.409,46.5749,46.1162,46.3602,301177.0
2025-01-17 09:50:00,47.49,47.75,47.47,47.57,382536.0,46.3504,46.6042,46.3309,46.4285,382536.0
2025-01-17 09:55:00,47.56,47.58,47.35,47.54,373494.0,46.4187,46.4382,46.2138,46.3992,373494.0
2025-01-17 10:00:00,47.55,47.61,47.45,47.56,156098.0,46.409,46.4675,46.3114,46.4187,156098.0
2025-01-17 10:05:00,47.56,47.6,47.12,47.13,157113.0,46.4187,46.4578,45.9893,45.999,157113.0
2025-01-17 10:10:00,47.14,47.35,47.09,47.12,123347.0,46.0088,46.2138,45.96,45.9893,123347.0
2025-01-17 10:15:00,47.12,47.2,46.96,46.98,144503.0,45.9893,46.0674,45.8331,45.8526,144503.0
2025-01-17 10:20:00,46.99,47.13,46.92,47.01,115878.0,45.8624,45.999,45.7941,45.8819,115878.0
2025-01-17 10:25:00,47.01,47.08,46.91,47.06,109853.0,45.8819,45.9502,45.7843,45.9307,109853.0
2025-01-17 10:30:00,47.06,47.17,47.01,47.05,74877.0,45.9307,46.0381,45.8819,45.921,74877.0
2025-01-17 10:35:00,47.07,47.18,47.06,47.15,61264.0,45.9405,46.0478,45.9307,46.0186,61264.0
2025-01-17 10:40:00,47.15,47.16,46.92,46.92,75220.0,46.0186,46.0283,45.7941,45.7941,75220.0
2025-01-17 10:45:00,46.92,46.95,46.73,46.77,148844.0,45.7941,45.8234,45.6086,45.6477,148844.0
2025-01-17 10:50:00,46.77,47.0,46.76,46.96,105392.0,45.6477,45.8722,45.6379,45.8331,105392.0
2025-01-17 10:55:00,46.96,47.0,46.88,47.0,141558.0,45.8331,45.8722,45.755,45.8722,141558.0
2025-01-17 11:00:00,47.0,47.14,46.81,46.84,131867.0,45.8722,46.0088,45.6867,45.716,131867.0
2025-01-17 11:05:00,46.84,46.9,46.81,46.9,86365.0,45.716,45.7746,45.6867,45.7746,86365.0
2025-01-17 11:10:00,46.9,47.08,46.84,47.08,87249.0,45.7746,45.9502,45.716,45.9502,87249.0
2025-01-17 11:15:00,47.07,47.15,46.99,47.0,67504.0,45.9405,46.0186,45.8624,45.8722,67504.0
2025-01-17 11:20:00,46.99,47.1,46.99,47.09,60018.0,45.8624,45.9698,45.8624,45.96,60018.0
2025-01-17 11:25:00,47.09,47.1,46.86,46.9,82729.0,45.96,45.9698,45.7355,45.7746,82729.0
2025-01-17 11:30:00,46.91,47.05,46.9,46.98,66061.0,45.7843,45.921,45.7746,45.8526,66061.0
2025-01-17 11:35:00,46.98,47.04,46.94,47.02,69341.0,45.8526,45.9112,45.8136,45.8917,69341.0
2025-01-17 11:40:00,47.02,47.16,46.97,47.16,71506.0,45.8917,46.0283,45.8429,46.0283,71506.0
2025-01-17 11:45:00,47.16,47.16,47.08,47.1,62447.0,46.0283,46.0283,45.9502,45.9698,62447.0
2025-01-17 11:50:00,47.09,47.13,47.06,47.12,64936.0,45.96,45.999,45.9307,45.9893,64936.0
2025-01-17 11:55:00,47.11,47.2,47.1,47.11,62815.0,45.9795,46.0674,45.9698,45.9795,62815.0
2025-01-17 12:00:00,47.1,47.14,47.07,47.09,70945.0,45.9698,46.0088,45.9405,45.96,70945.0
2025-01-17 12:05:00,47.08,47.14,47.07,47.08,63354.0,45.9502,46.0088,45.9405,45.9502,63354.0
2025-01-17 12:10:00,47.07,47.15,47.04,47.15,59465.0,45.9405,46.0186,45.9112,46.0186,59465.0
2025-01-17 12:15:00,47.15,47.15,47.07,47.12,40780.0,46.0186,46.0186,45.9405,45.9893,40780.0
2025-01-17 12:20:00,47.12,47.16,47.1,47.12,54831.0,45.9893,46.0283,45.9698,45.9893,54831.0
2025-01-17 12:25:00,47.12,47.21,47.12,47.2,67193.0,45.9893,46.0771,45.9893,46.0674,67193.0
2025-01-17 12:30:00,47.2,47.2,47.09,47.16,65291.0,46.0674,46.0674,45.96,46.0283,65291.0
2025-01-17 12:35:00,47.16,47.25,47.11,47.23,49877.0,46.0283,46.1162,45.9795,46.0966,49877.0
2025-01-17 12:40:00,47.22,47.23,47.16,47.21,49319.0,46.0869,46.0966,46.0283,46.0771,49319.0
2025-01-17 12:45:00,47.21,47.23,47.13,47.13,51014.0,46.0771,46.0966,45.999,45.999,51014.0
2025-01-17 12:50:00,47.14,47.15,47.09,47.14,53149.0,46.0088,46.0186,45.96,46.0088,53149.0
2025-01-17 12:55:00,47.12,47.16,47.11,47.14,35196.0,45.9893,46.0283,45.9795,46.0088,35196.0
2025-01-17 13:00:00,47.14,47.17,47.09,47.16,56301.0,46.0088,46.0381,45.96,46.0283,56301.0
2025-01-17 13:05:00,47.16,47.23,47.12,47.18,42265.0,46.0283,46.0966,45.9893,46.0478,42265.0
2025-01-17 13:10:00,47.16,47.18,47.09,47.09,70470.0,46.0283,46.0478,45.96,45.96,70470.0
2025-01-17 13:15:00,47.09,47.09,47.01,47.04,72245.0,45.96,45.96,45.8819,45.9112,72245.0
2025-01-17 13:20:00,47.05,47.05,46.98,46.98,43855.0,45.921,45.921,45.8526,45.8526,43855.0
2025-01-17 13:25:00,46.98,47.01,46.96,46.97,57430.0,45.8526,45.8819,45.8331,45.8429,57430.0
2025-01-17 13:30:00,46.97,47.01,46.95,46.97,65297.0,45.8429,45.8819,45.8234,45.8429,65297.0
2025-01-17 13:35:00,46.97,47.02,46.94,46.96,78502.0,45.8429,45.8917,45.8136,45.8331,78502.0
2025-01-17 13:40:00,46.96,46.97,46.9,46.9,43317.0,45.8331,45.8429,45.7746,45.7746,43317.0
2025-01-17 13:45:00,46.91,46.96,46.88,46.93,70245.0,45.7843,45.8331,45.755,45.8038,70245.0
2025-01-17 13:50:00,46.93,47.07,46.91,47.05,107337.0,45.8038,45.9405,45.7843,45.921,107337.0
2025-01-17 13:55:00,47.05,47.09,47.02,47.08,38514.0,45.921,45.96,45.8917,45.9502,38514.0
2025-01-17 14:00:00,47.09,47.11,47.05,47.09,48663.0,45.96,45.9795,45.921,45.96,48663.0
2025-01-17 14:05:00,47.09,47.15,47.05,47.14,41596.0,45.96,46.0186,45.921,46.0088,41596.0
2025-01-17 14:10:00,47.13,47.18,47.08,47.16,65191.0,45.999,46.0478,45.9502,46.0283,65191.0
2025-01-17 14:15:00,47.16,47.19,47.14,47.16,78604.0,46.0283,46.0576,46.0088,46.0283,78604.0
2025-01-17 14:20:00,47.17,47.28,47.15,47.27,147831.0,46.0381,46.1454,46.0186,46.1357,147831.0
2025-01-17 14:25:00,47.26,47.32,47.22,47.29,99364.0,46.1259,46.1845,46.0869,46.1552,99364.0
2025-01-17 14:30:00,47.28,47.36,47.25,47.36,123650.0,46.1454,46.2235,46.1162,46.2235,123650.0
2025-01-17 14:35:00,47.36,47.42,47.35,47.38,51405.0,46.2235,46.2821,46.2138,46.243,51405.0
2025-01-17 14:40:00,47.37,47.41,47.3,47.4,99788.0,46.2333,46.2723,46.165,46.2626,99788.0
2025-01-17 14:45:00,47.4,47.48,47.39,47.45,119552.0,46.2626,46.3406,46.2528,46.3114,119552.0
2025-01-17 14:50:00,47.45,47.48,47.41,47.42,155965.0,46.3114,46.3406,46.2723,46.2821,155965.0
2025-01-17 14:55:00,47.41,47.52,47.4,47.5,81237.0,46.2723,46.3797,46.2626,46.3602,81237.0
2025-01-17 15:00:00,47.5,47.51,47.45,47.51,206038.0,46.3602,46.3699,46.3114,46.3699,206038.0
2025-01-17 15:05:00,47.51,47.57,47.48,47.55,459687.0,46.3699,46.4285,46.3406,46.409,459687.0
2025-01-17 15:10:00,47.55,47.56,47.42,47.45,82808.0,46.409,46.4187,46.2821,46.3114,82808.0
2025-01-17 15:15:00,47.45,47.54,47.44,47.51,90243.0,46.3114,46.3992,46.3016,46.3699,90243.0
2025-01-17 15:20:00,47.5,47.56,47.5,47.55,87796.0,46.3602,46.4187,46.3602,46.409,87796.0
2025-01-17 15:25:00,47.54,47.64,47.52,47.63,105521.0,46.3992,46.4968,46.3797,46.487,105521.0
2025-01-17 15:30:00,47.62,47.73,47.59,47.71,172488.0,46.4773,46.5846,46.448,46.5651,172488.0
2025-01-17 15:35:00,47.71,47.72,47.56,47.59,103080.0,46.5651,46.5749,46.4187,46.448,103080.0
2025-01-17 15:40:00,47.59,47.6,47.49,47.5,157451.0,46.448,46.4578,46.3504,46.3602,157451.0
2025-01-17 15:45:00,47.5,47.55,47.49,47.51,139119.0,46.3602,46.409,46.3504,46.3699,139119.0
2025-01-17 15:50:00,47.51,47.67,47.49,47.65,284709.0,46.3699,46.5261,46.3504,46.5066,284709.0
2025-01-17 15:55:00,47.64,47.74,47.58,47.65,1012339.0,46.4968,46.5944,46.4382,46.5066,1012339.0
2025-01-21 09:30:00,48.0,48.25,47.87,48.08,243432.0,46.8482,47.0922,46.7213,46.9262,243432.0
2025-01-21 09:35:00,48.08,48.11,47.9,48.11,203689.0,46.9262,46.9555,46.7506,46.9555,203689.0
2025-01-21 09:40:00,48.12,48.27,48.05,48.25,106192.0,46.9653,47.1117,46.897,47.0922,106192.0
2025-01-21 09:45:00,48.26,48.37,48.21,48.29,112755.0,47.1019,47.2093,47.0531,47.1312,112755.0
2025-01-21 09:50:00,48.28,48.33,48.19,48.22,114565.0,47.1214,47.1702,47.0336,47.0629,114565.0
2025-01-21 09:55:00,48.25,48.5,48.23,48.48,133327.0,47.0922,47.3362,47.0726,47.3166,133327.0
2025-01-21 10:00:00,48.48,48.49,48.33,48.47,99291.0,47.3166,47.3264,47.1702,47.3069,99291.0
2025-01-21 10:05:00,48.47,48.47,48.33,48.37,255206.0,47.3069,47.3069,47.1702,47.2093,255206.0
2025-01-21 10:10:00,48.36,48.43,48.24,48.39,115853.0,47.1995,47.2678,47.0824,47.2288,115853.0
2025-01-21 10:15:00,48.39,48.51,48.38,48.5,177503.0,47.2288,47.3459,47.219,47.3362,177503.0
2025-01-21 10:20:00,48.51,48.53,48.43,48.44,136006.0,47.3459,47.3654,47.2678,47.2776,136006.0
2025-01-21 10:25:00,48.45,48.53,48.42,48.47,78641.0,47.2874,47.3654,47.2581,47.3069,78641.0
2025-01-21 10:30:00,48.47,48.51,48.43,48.45,112939.0,47.3069,47.3459,47.2678,47.2874,112939.0
2025-01-21 10:35:00,48.45,48.49,48.39,48.46,120906.0,47.2874,47.3264,47.2288,47.2971,120906.0
2025-01-21 10:40:00,48.46,48.52,48.44,48.48,232245.0,47.2971,47.3557,47.2776,47.3166,232245.0
2025-01-21 10:45:00,48.48,48.5,48.43,48.46,73670.0,47.3166,47.3362,47.2678,47.2971,73670.0
2025-01-21 10:50:00,48.46,48.48,48.41,48.48,86763.0,47.2971,47.3166,47.2483,47.3166,86763.0
2025-01-21 10:55:00,48.47,48.5,48.32,48.41,81658.0,47.3069,47.3362,47.1605,47.2483,81658.0
2025-01-21 11:00:00,48.41,48.45,48.29,48.33,56120.0,47.2483,47.2874,47.1312,47.1702,56120.0
2025-01-21 11:05:00,48.32,48.4,48.31,48.38,47392.0,47.1605,47.2386,47.1507,47.219,47392.0
2025-01-21 11:10:00,48.38,48.45,48.34,48.44,50167.0,47.219,47.2874,47.18,47.2776,50167.0
2025-01-21 11:15:00,48.44,48.47,48.29,48.32,59206.0,47.2776,47.3069,47.1312,47.1605,59206.0
2025-01-21 11:20:00,48.32,48.4,48.31,48.38,46330.0,47.1605,47.2386,47.1507,47.219,46330.0
2025-01-21 11:25:00,48.39,48.43,48.31,48.32,47217.0,47.2288,47.2678,47.1507,47.1605,47217.0
2025-01-21 11:30:00,48.32,48.4,48.3,48.32,51675.0,47.1605,47.2386,47.141,47.1605,51675.0
2025-01-21 11:35:00,48.33,48.33,48.24,48.28,38138.0,47.1702,47.1702,47.0824,47.1214,38138.0
2025-01-21 11:40:00,48.29,48.3,48.23,48.24,101644.0,47.1312,47.141,47.0726,47.0824,101644.0
2025-01-21 11:45:00,48.23,48.25,48.18,48.22,45167.0,47.0726,47.0922,47.0238,47.0629,45167.0
2025-01-21 11:50:00,48.21,48.23,48.16,48.22,48947.0,47.0531,47.0726,47.0043,47.0629,48947.0
2025-01-21 11:55:00,48.22,48.23,48.13,48.13,50192.0,47.0629,47.0726,46.975,46.975,50192.0
2025-01-21 12:00:00,48.13,48.22,48.1,48.16,80701.0,46.975,47.0629,46.9458,47.0043,80701.0
2025-01-21 12:05:00,48.15,48.21,48.14,48.21,54512.0,46.9946,47.0531,46.9848,47.0531,54512.0
2025-01-21 12:10:00,48.21,48.21,48.14,48.17,81381.0,47.0531,47.0531,46.9848,47.0141,81381.0
2025-01-21 12:15:00,48.16,48.21,48.14,48.2,89838.0,47.0043,47.0531,46.9848,47.0434,89838.0
2025-01-21 12:20:00,48.19,48.22,48.17,48.2,57546.0,47.0336,47.0629,47.0141,47.0434,57546.0
2025-01-21 12:25:00,48.18,48.22,48.12,48.21,89710.0,47.0238,47.0629,46.9653,47.0531,89710.0
2025-01-21 12:30:00,48.21,48.27,48.19,48.21,86375.0,47.0531,47.1117,47.0336,47.0531,86375.0
2025-01-21 12:35:00,48.21,48.22,48.17,48.18,75835.0,47.0531,47.0629,47.0141,47.0238,75835.0
2025-01-21 12:40:00,48.17,48.2,48.09,48.18,187506.0,47.0141,47.0434,46.936,47.0238,187506.0
2025-01-21 12:45:00,48.18,48.18,48.05,48.07,71732.0,47.0238,47.0238,46.897,46.9165,71732.0
2025-01-21 12:50:00,48.07,48.12,48.07,48.09,50122.0,46.9165,46.9653,46.9165,46.936,50122.0
2025-01-21 12:55:00,48.09,48.12,48.08,48.11,43346.0,46.936,46.9653,46.9262,46.9555,43346.0
2025-01-21 13:00:00,48.11,48.17,48.1,48.13,80281.0,46.9555,47.0141,46.9458,46.975,80281.0
2025-01-21 13:05:00,48.12,48.14,48.08,48.09,50708.0,46.9653,46.9848,46.9262,46.936,50708.0
2025-01-21 13:10:00,48.09,48.11,48.04,48.05,62093.0,46.936,46.9555,46.8872,46.897,62093.0
2025-01-21 13:15:00,48.05,48.06,48.01,48.05,64761.0,46.897,46.9067,46.8579,46.897,64761.0
2025-01-21 13:20:00,48.05,48.06,48.02,48.04,53512.0,46.897,46.9067,46.8677,46.8872,53512.0
2025-01-21 13:25:00,48.05,48.05,48.02,48.03,68916.0,46.897,46.897,46.8677,46.8774,68916.0
2025-01-21 13:30:00,48.03,48.04,48.0,48.04,51327.0,46.8774,46.8872,46.8482,46.8872,51327.0
2025-01-21 13:35:00,48.04,48.05,48.01,48.03,45668.0,46.8872,46.897,46.8579,46.8774,45668.0
2025-01-21 13:40:00,48.04,48.05,48.0,48.04,53372.0,46.8872,46.897,46.8482,46.8872,53372.0
2025-01-21 13:45:00,48.04,48.06,48.01,48.03,33358.0,46.8872,46.9067,46.8579,46.8774,33358.0
2025-01-21 13:50:00,48.03,48.11,48.02,48.09,60294.0,46.8774,46.9555,46.8677,46.936,60294.0
2025-01-21 13:55:00,48.08,48.11,48.06,48.11,44603.0,46.9262,46.9555,46.9067,46.9555,44603.0
2025-01-21 14:00:00,48.11,48.11,48.02,48.05,57582.0,46.9555,46.9555,46.8677,46.897,57582.0
2025-01-21 14:05:00,48.04,48.1,48.03,48.1,34091.0,46.8872,46.9458,46.8774,46.9458,34091.0
2025-01-21 14:10:00,48.09,48.13,48.08,48.09,37135.0,46.936,46.975,46.9262,46.936,37135.0
2025-01-21 14:15:00,48.09,48.13,48.09,48.09,33913.0,46.936,46.975,46.936,46.936,33913.0
2025-01-21 14:20:00,48.09,48.1,48.02,48.06,133355.0,46.936,46.9458,46.8677,46.9067,133355.0
2025-01-21 14:25:00,48.06,48.12,47.96,47.97,78395.0,46.9067,46.9653,46.8091,46.8189,78395.0
2025-01-21 14:30:00,47.96,47.98,47.84,47.87,53209.0,46.8091,46.8286,46.692,46.7213,53209.0
2025-01-21 14:35:00,47.86,47.87,47.83,47.84,37724.0,46.7115,46.7213,46.6822,46.692,37724.0
2025-01-21 14:40:00,47.83,47.9,47.82,47.88,52092.0,46.6822,46.7506,46.6725,46.731,52092.0
2025-01-21 14:45:00,47.88,47.88,47.77,47.8,50465.0,46.731,46.731,46.6237,46.653,50465.0
2025-01-21 14:50:00,47.8,47.83,47.74,47.77,47404.0,46.653,46.6822,46.5944,46.6237,47404.0
2025-01-21 14:55:00,47.77,47.81,47.74,47.78,87111.0,46.6237,46.6627,46.5944,46.6334,87111.0
2025-01-21 15:00:00,47.78,47.81,47.73,47.8,62944.0,46.6334,46.6627,46.5846,46.653,62944.0
2025-01-21 15:05:00,47.8,47.88,47.8,47.88,69103.0,46.653,46.731,46.653,46.731,69103.0
2025-01-21 15:10:00,47.88,47.93,47.86,47.91,115397.0,46.731,46.7798,46.7115,46.7603,115397.0
2025-01-21 15:15:00,47.92,48.02,47.91,47.94,85411.0,46.7701,46.8677,46.7603,46.7896,85411.0
2025-01-21 15:20:00,47.94,47.97,47.89,47.9,95563.0,46.7896,46.8189,46.7408,46.7506,95563.0
2025-01-21 15:25:00,47.9,47.92,47.86,47.88,241535.0,46.7506,46.7701,46.7115,46.731,241535.0
2025-01-21 15:30:00,47.89,47.95,47.86,47.92,89557.0,46.7408,46.7994,46.7115,46.7701,89557.0
2025-01-21 15:35:00,47.93,47.93,47.88,47.91,115604.0,46.7798,46.7798,46.731,46.7603,115604.0
2025-01-21 15:40:00,47.91,47.94,47.89,47.9,106478.0,46.7603,46.7896,46.7408,46.7506,106478.0
2025-01-21 15:45:00,47.9,47.93,47.88,47.91,89051.0,46.7506,46.7798,46.731,46.7603,89051.0
2025-01-21 15:50:00,47.91,47.94,47.82,47.84,121253.0,46.7603,46.7896,46.6725,46.692,121253.0
2025-01-21 15:55:00,47.84,47.91,47.82,47.89,444918.0,46.692,46.7603,46.6725,46.7408,444918.0
2025-01-22 09:30:00,47.73,47.74,47.26,47.41,183464.0,46.5846,46.5944,46.1259,46.2723,183464.0
2025-01-22 09:35:00,47.4,47.47,47.27,47.29,85985.0,46.2626,46.3309,46.1357,46.1552,85985.0
2025-01-22 09:40:00,47.3,47.34,47.16,47.23,118452.0,46.165,46.204,46.0283,46.0966,118452.0
2025-01-22 09:45:00,47.22,47.26,47.07,47.08,90352.0,46.0869,46.1259,45.9405,45.9502,90352.0
2025-01-22 09:50:00,47.08,47.12,46.93,47.07,92832.0,45.9502,45.9893,45.8038,45.9405,92832.0
2025-01-22 09:55:00,47.07,47.11,46.96,46.98,101240.0,45.9405,45.9795,45.8331,45.8526,101240.0
2025-01-22 10:00:00,46.98,47.13,46.96,47.07,66890.0,45.8526,45.999,45.8331,45.9405,66890.0
2025-01-22 10:05:00,47.06,47.11,46.98,46.98,63633.0,45.9307,45.9795,45.8526,45.8526,63633.0
2025-01-22 10:10:00,46.98,47.1,46.97,47.07,195232.0,45.8526,45.9698,45.8429,45.9405,195232.0
2025-01-22 10:15:00,47.11,47.19,47.07,47.11,179991.0,45.9795,46.0576,45.9405,45.9795,179991.0
2025-01-22 10:20:00,47.11,47.14,47.06,47.12,75029.0,45.9795,46.0088,45.9307,45.9893,75029.0
2025-01-22 10:25:00,47.11,47.12,46.99,47.06,61199.0,45.9795,45.9893,45.8624,45.9307,61199.0
2025-01-22 10:30:00,47.06,47.07,46.84,46.91,103161.0,45.9307,45.9405,45.716,45.7843,103161.0
2025-01-22 10:35:00,46.91,46.97,46.89,46.91,65651.0,45.7843,45.8429,45.7648,45.7843,65651.0
2025-01-22 10:40:00,46.91,46.93,46.88,46.91,106565.0,45.7843,45.8038,45.755,45.7843,106565.0
2025-01-22 10:45:00,46.91,46.93,46.68,46.68,133245.0,45.7843,45.8038,45.5598,45.5598,133245.0
2025-01-22 10:50:00,46.68,46.74,46.63,46.73,92988.0,45.5598,45.6184,45.511,45.6086,92988.0
2025-01-22 10:55:00,46.72,46.75,46.66,46.73,45014.0,45.5989,45.6282,45.5403,45.6086,45014.0
2025-01-22 11:00:00,46.72,46.75,46.66,46.71,66151.0,45.5989,45.6282,45.5403,45.5891,66151.0
2025-01-22 11:05:00,46.72,46.76,46.55,46.58,35410.0,45.5989,45.6379,45.433,45.4622,35410.0
2025-01-22 11:10:00,46.56,46.65,46.55,46.62,63795.0,45.4427,45.5306,45.433,45.5013,63795.0
2025-01-22 11:15:00,46.62,46.64,46.46,46.48,34033.0,45.5013,45.5208,45.3451,45.3646,34033.0
2025-01-22 11:20:00,46.49,46.5,46.41,46.44,39937.0,45.3744,45.3842,45.2963,45.3256,39937.0
2025-01-22 11:25:00,46.44,46.5,46.43,46.48,31527.0,45.3256,45.3842,45.3158,45.3646,31527.0
2025-01-22 11:30:00,46.48,46.59,46.47,46.55,39941.0,45.3646,45.472,45.3549,45.433,39941.0
2025-01-22 11:35:00,46.54,46.65,46.5,46.65,39571.0,45.4232,45.5306,45.3842,45.5306,39571.0
2025-01-22 11:40:00,46.65,46.68,46.59,46.61,49538.0,45.5306,45.5598,45.472,45.4915,49538.0
2025-01-22 11:45:00,46.62,46.63,46.57,46.58,67790.0,45.5013,45.511,45.4525,45.4622,67790.0
2025-01-22 11:50:00,46.58,46.6,46.53,46.53,33451.0,45.4622,45.4818,45.4134,45.4134,33451.0
2025-01-22 11:55:00,46.54,46.54,46.48,46.49,55667.0,45.4232,45.4232,45.3646,45.3744,55667.0
2025-01-22 12:00:00,46.49,46.56,46.47,46.55,138076.0,45.3744,45.4427,45.3549,45.433,138076.0
2025-01-22 12:05:00,46.55,46.57,46.5,46.53,36987.0,45.433,45.4525,45.3842,45.4134,36987.0
2025-01-22 12:10:00,46.53,46.53,46.43,46.43,31719.0,45.4134,45.4134,45.3158,45.3158,31719.0
2025-01-22 12:15:00,46.43,46.61,46.42,46.58,51307.0,45.3158,45.4915,45.3061,45.4622,51307.0
2025-01-22 12:20:00,46.58,46.63,46.55,46.62,65428.0,45.4622,45.511,45.433,45.5013,65428.0
2025-01-22 12:25:00,46.62,46.68,46.6,46.66,55600.0,45.5013,45.5598,45.4818,45.5403,55600.0
2025-01-22 12:30:00,46.65,46.65,46.55,46.59,33995.0,45.5306,45.5306,45.433,45.472,33995.0
2025-01-22 12:35:00,46.57,46.59,46.53,46.58,40806.0,45.4525,45.472,45.4134,45.4622,40806.0
2025-01-22 12:40:00,46.57,46.57,46.5,46.57,27596.0,45.4525,45.4525,45.3842,45.4525,27596.0
2025-01-22 12:45:00,46.57,46.59,46.54,46.55,23254.0,45.4525,45.472,45.4232,45.433,23254.0
2025-01-22 12:50:00,46.55,46.56,46.51,46.55,53682.0,45.433,45.4427,45.3939,45.433,53682.0
2025-01-22 12:55:00,46.55,46.58,46.52,46.53,32528.0,45.433,45.4622,45.4037,45.4134,32528.0
2025-01-22 13:00:00,46.53,46.54,46.49,46.53,38125.0,45.4134,45.4232,45.3744,45.4134,38125.0
2025-01-22 13:05:00,46.53,46.57,46.53,46.56,24159.0,45.4134,45.4525,45.4134,45.4427,24159.0
2025-01-22 13:10:00,46.57,46.66,46.55,46.66,26621.0,45.4525,45.5403,45.433,45.5403,26621.0
2025-01-22 13:15:00,46.66,46.69,46.65,46.66,32502.0,45.5403,45.5696,45.5306,45.5403,32502.0
2025-01-22 13:20:00,46.66,46.72,46.65,46.67,39394.0,45.5403,45.5989,45.5306,45.5501,39394.0
2025-01-22 13:25:00,46.68,46.74,46.68,46.72,28610.0,45.5598,45.6184,45.5598,45.5989,28610.0
2025-01-22 13:30:00,46.72,46.73,46.66,46.71,48159.0,45.5989,45.6086,45.5403,45.5891,48159.0
2025-01-22 13:35:00,46.71,46.73,46.64,46.73,296186.0,45.5891,45.6086,45.5208,45.6086,296186.0
2025-01-22 13:40:00,46.73,46.75,46.7,46.73,23562.0,45.6086,45.6282,45.5794,45.6086,23562.0
2025-01-22 13:45:00,46.73,46.76,46.73,46.76,28482.0,45.6086,45.6379,45.6086,45.6379,28482.0
2025-01-22 13:50:00,46.76,46.76,46.7,46.76,29056.0,45.6379,45.6379,45.5794,45.6379,29056.0
2025-01-22 13:55:00,46.76,46.76,46.68,46.68,51489.0,45.6379,45.6379,45.5598,45.5598,51489.0
2025-01-22 14:00:00,46.69,46.72,46.67,46.72,33733.0,45.5696,45.5989,45.5501,45.5989,33733.0
2025-01-22 14:05:00,46.72,46.75,46.7,46.75,105428.0,45.5989,45.6282,45.5794,45.6282,105428.0
2025-01-22 14:10:00,46.75,46.78,46.7,46.72,26116.0,45.6282,45.6574,45.5794,45.5989,26116.0
2025-01-22 14:15:00,46.72,46.76,46.7,46.76,54199.0,45.5989,45.6379,45.5794,45.6379,54199.0
2025-01-22 14:20:00,46.76,46.81,46.75,46.79,45371.0,45.6379,45.6867,45.6282,45.6672,45371.0
2025-01-22 14:25:00,46.79,46.85,46.77,46.84,31790.0,45.6672,45.7258,45.6477,45.716,31790.0
2025-01-22 14:30:00,46.83,46.84,46.8,46.8,30140.0,45.7062,45.716,45.677,45.677,30140.0
2025-01-22 14:35:00,46.8,46.95,46.8,46.93,66272.0,45.677,45.8234,45.677,45.8038,66272.0
2025-01-22 14:40:00,46.93,46.93,46.89,46.93,35435.0,45.8038,45.8038,45.7648,45.8038,35435.0
2025-01-22 14:45:00,46.93,46.94,46.89,46.91,46568.0,45.8038,45.8136,45.7648,45.7843,46568.0
2025-01-22 14:50:00,46.91,46.96,46.9,46.93,53251.0,45.7843,45.8331,45.7746,45.8038,53251.0
2025-01-22 14:55:00,46.92,46.95,46.89,46.95,38697.0,45.7941,45.8234,45.7648,45.8234,38697.0
2025-01-22 15:00:00,46.94,46.96,46.91,46.96,47041.0,45.8136,45.8331,45.7843,45.8331,47041.0
2025-01-22 15:05:00,46.95,46.97,46.91,46.91,57840.0,45.8234,45.8429,45.7843,45.7843,57840.0
2025-01-22 15:10:00,46.91,46.92,46.86,46.9,49816.0,45.7843,45.7941,45.7355,45.7746,49816.0
2025-01-22 15:15:00,46.9,46.96,46.87,46.94,57305.0,45.7746,45.8331,45.7453,45.8136,57305.0
2025-01-22 15:20:00,46.95,46.97,46.91,46.97,52579.0,45.8234,45.8429,45.7843,45.8429,52579.0
2025-01-22 15:25:00,46.97,46.97,46.94,46.95,55223.0,45.8429,45.8429,45.8136,45.8234,55223.0
2025-01-22 15:30:00,46.95,46.98,46.91,46.95,94533.0,45.8234,45.8526,45.7843,45.8234,94533.0
2025-01-22 15:35:00,46.95,46.98,46.91,46.98,141996.0,45.8234,45.8526,45.7843,45.8526,141996.0
2025-01-22 15:40:00,46.98,46.98,46.91,46.96,128575.0,45.8526,45.8526,45.7843,45.8331,128575.0
2025-01-22 15:45:00,46.96,46.97,46.88,46.94,113402.0,45.8331,45.8429,45.755,45.8136,113402.0
2025-01-22 15:50:00,46.93,47.02,46.92,46.98,250293.0,45.8038,45.8917,45.7941,45.8526,250293.0
2025-01-22 15:55:00,46.98,47.04,46.97,47.0,625941.0,45.8526,45.9112,45.8429,45.8722,625941.0
2025-01-23 09:30:00,47.05,47.21,46.96,47.16,79506.0,45.921,46.0771,45.8331,46.0283,79506.0
2025-01-23 09:35:00,47.16,47.23,47.06,47.08,26318.0,46.0283,46.0966,45.9307,45.9502,26318.0
2025-01-23 09:40:00,47.09,47.15,47.02,47.08,63657.0,45.96,46.0186,45.8917,45.9502,63657.0
2025-01-23 09:45:00,47.09,47.17,47.08,47.13,37168.0,45.96,46.0381,45.9502,45.999,37168.0
2025-01-23 09:50:00,47.14,47.19,47.07,47.07,36642.0,46.0088,46.0576,45.9405,45.9405,36642.0
2025-01-23 09:55:00,47.05,47.18,47.01,47.15,40041.0,45.921,46.0478,45.8819,46.0186,40041.0
2025-01-23 10:00:00,47.17,47.18,47.08,47.09,57540.0,46.0381,46.0478,45.9502,45.96,57540.0
2025-01-23 10:05:00,47.09,47.16,46.96,46.98,60218.0,45.96,46.0283,45.8331,45.8526,60218.0
2025-01-23 10:10:00,46.99,47.0,46.88,46.98,67114.0,45.8624,45.8722,45.755,45.8526,67114.0
2025-01-23 10:15:00,46.98,47.04,46.96,47.01,55097.0,45.8526,45.9112,45.8331,45.8819,55097.0
2025-01-23 10:20:00,47.02,47.03,46.85,46.86,43409.0,45.8917,45.9014,45.7258,45.7355,43409.0
2025-01-23 10:25:00,46.87,47.05,46.86,46.95,68838.0,45.7453,45.921,45.7355,45.8234,68838.0
2025-01-23 10:30:00,46.95,46.98,46.91,46.96,32619.0,45.8234,45.8526,45.7843,45.8331,32619.0
2025-01-23 10:35:00,46.96,46.98,46.89,46.9,34809.0,45.8331,45.8526,45.7648,45.7746,34809.0
2025-01-23 10:40:00,46.9,47.04,46.88,47.03,33266.0,45.7746,45.9112,45.755,45.9014,33266.0
2025-01-23 10:45:00,47.04,47.06,46.99,47.03,41661.0,45.9112,45.9307,45.8624,45.9014,41661.0
2025-01-23 10:50:00,47.03,47.06,47.0,47.04,23897.0,45.9014,45.9307,45.8722,45.9112,23897.0
2025-01-23 10:55:00,47.05,47.05,47.01,47.04,29466.0,45.921,45.921,45.8819,45.9112,29466.0
2025-01-23 11:00:00,47.04,47.14,47.04,47.13,69701.0,45.9112,46.0088,45.9112,45.999,69701.0
2025-01-23 11:05:00,47.14,47.18,47.09,47.16,28049.0,46.0088,46.0478,45.96,46.0283,28049.0
2025-01-23 11:10:00,47.16,47.16,47.07,47.12,47326.0,46.0283,46.0283,45.9405,45.9893,47326.0
2025-01-23 11:15:00,47.12,47.2,47.08,47.18,56608.0,45.9893,46.0674,45.9502,46.0478,56608.0
2025-01-23 11:20:00,47.19,47.22,47.14,47.18,20136.0,46.0576,46.0869,46.0088,46.0478,20136.0
2025-01-23 11:25:00,47.17,47.17,47.06,47.07,36880.0,46.0381,46.0381,45.9307,45.9405,36880.0
2025-01-23 11:30:00,47.07,47.08,47.0,47.02,140017.0,45.9405,45.9502,45.8722,45.8917,140017.0
2025-01-23 11:35:00,47.01,47.05,46.99,47.01,32776.0,45.8819,45.921,45.8624,45.8819,32776.0
2025-01-23 11:40:00,47.01,47.05,46.99,47.02,25893.0,45.8819,45.921,45.8624,45.8917,25893.0
2025-01-23 11:45:00,47.03,47.06,46.99,47.01,34312.0,45.9014,45.9307,45.8624,45.8819,34312.0
2025-01-23 11:50:00,47.02,47.04,46.97,46.98,39866.0,45.8917,45.9112,45.8429,45.8526,39866.0
2025-01-23 11:55:00,46.99,47.0,46.97,46.97,30938.0,45.8624,45.8722,45.8429,45.8429,30938.0
2025-01-23 12:00:00,46.97,47.01,46.94,47.0,45260.0,45.8429,45.8819,45.8136,45.8722,45260.0
2025-01-23 12:05:00,47.01,47.03,46.98,46.99,39540.0,45.8819,45.9014,45.8526,45.8624,39540.0
2025-01-23 12:10:00,47.0,47.0,46.94,46.98,44654.0,45.8722,45.8722,45.8136,45.8526,44654.0
2025-01-23 12:15:00,46.98,47.0,46.9,46.92,37416.0,45.8526,45.8722,45.7746,45.7941,37416.0
2025-01-23 12:20:00,46.92,46.98,46.92,46.97,27723.0,45.7941,45.8526,45.7941,45.8429,27723.0
2025-01-23 12:25:00,46.96,46.98,46.95,46.98,18385.0,45.8331,45.8526,45.8234,45.8526,18385.0
2025-01-23 12:30:00,46.98,47.0,46.95,46.99,33345.0,45.8526,45.8722,45.8234,45.8624,33345.0
2025-01-23 12:35:00,46.98,47.0,46.95,46.96,57198.0,45.8526,45.8722,45.8234,45.8331,57198.0
2025-01-23 12:40:00,46.96,46.97,46.93,46.95,26799.0,45.8331,45.8429,45.8038,45.8234,26799.0
2025-01-23 12:45:00,46.96,46.99,46.94,46.98,23530.0,45.8331,45.8624,45.8136,45.8526,23530.0
2025-01-23 12:50:00,46.98,47.01,46.97,47.0,24684.0,45.8526,45.8819,45.8429,45.8722,24684.0
2025-01-23 12:55:00,47.01,47.03,46.99,47.01,26347.0,45.8819,45.9014,45.8624,45.8819,26347.0
2025-01-23 13:00:00,47.02,47.11,47.01,47.09,34255.0,45.8917,45.9795,45.8819,45.96,34255.0
2025-01-23 13:05:00,47.09,47.12,47.08,47.09,20196.0,45.96,45.9893,45.9502,45.96,20196.0
2025-01-23 13:10:00,47.09,47.1,47.01,47.01,44002.0,45.96,45.9698,45.8819,45.8819,44002.0
2025-01-23 13:15:00,47.02,47.07,47.01,47.05,23186.0,45.8917,45.9405,45.8819,45.921,23186.0
2025-01-23 13:20:00,47.05,47.06,46.99,47.01,30005.0,45.921,45.9307,45.8624,45.8819,30005.0
2025-01-23 13:25:00,47.01,47.01,46.99,47.0,27598.0,45.8819,45.8819,45.8624,45.8722,27598.0
2025-01-23 13:30:00,47.0,47.01,46.95,46.96,33690.0,45.8722,45.8819,45.8234,45.8331,33690.0
2025-01-23 13:35:00,46.96,46.96,46.87,46.87,31068.0,45.8331,45.8331,45.7453,45.7453,31068.0
2025-01-23 13:40:00,46.87,46.91,46.86,46.91,33773.0,45.7453,45.7843,45.7355,45.7843,33773.0
2025-01-23 13:45:00,46.91,46.92,46.9,46.91,23636.0,45.7843,45.7941,45.7746,45.7843,23636.0
2025-01-23 13:50:00,46.91,46.92,46.86,46.91,50189.0,45.7843,45.7941,45.7355,45.7843,50189.0
2025-01-23 13:55:00,46.9,46.92,46.89,46.91,29409.0,45.7746,45.7941,45.7648,45.7843,29409.0
2025-01-23 14:00:00,46.91,46.92,46.88,46.89,23982.0,45.7843,45.7941,45.755,45.7648,23982.0
2025-01-23 14:05:00,46.89,46.92,46.85,46.9,45047.0,45.7648,45.7941,45.7258,45.7746,45047.0
2025-01-23 14:10:00,46.9,46.9,46.82,46.83,44213.0,45.7746,45.7746,45.6965,45.7062,44213.0
2025-01-23 14:15:00,46.84,46.84,46.8,46.81,22476.0,45.716,45.716,45.677,45.6867,22476.0
2025-01-23 14:20:00,46.8,46.86,46.8,46.86,22174.0,45.677,45.7355,45.677,45.7355,22174.0
2025-01-23 14:25:00,46.85,46.87,46.81,46.81,36485.0,45.7258,45.7453,45.6867,45.6867,36485.0
2025-01-23 14:30:00,46.82,46.87,46.81,46.84,31500.0,45.6965,45.7453,45.6867,45.716,31500.0
2025-01-23 14:35:00,46.83,46.84,46.81,46.83,35508.0,45.7062,45.716,45.6867,45.7062,35508.0
2025-01-23 14:40:00,46.83,46.85,46.82,46.84,57191.0,45.7062,45.7258,45.6965,45.716,57191.0
2025-01-23 14:45:00,46.83,46.86,46.81,46.81,37670.0,45.7062,45.7355,45.6867,45.6867,37670.0
2025-01-23 14:50:00,46.82,46.85,46.81,46.82,78752.0,45.6965,45.7258,45.6867,45.6965,78752.0
2025-01-23 14:55:00,46.83,46.83,46.8,46.8,33850.0,45.7062,45.7062,45.677,45.677,33850.0
2025-01-23 15:00:00,46.8,46.83,46.78,46.8,34641.0,45.677,45.7062,45.6574,45.677,34641.0
2025-01-23 15:05:00,46.8,46.83,46.79,46.8,40709.0,45.677,45.7062,45.6672,45.677,40709.0
2025-01-23 15:10:00,46.8,46.81,46.76,46.78,52704.0,45.677,45.6867,45.6379,45.6574,52704.0
2025-01-23 15:15:00,46.78,46.79,46.75,46.79,66204.0,45.6574,45.6672,45.6282,45.6672,66204.0
2025-01-23 15:20:00,46.79,46.79,46.74,46.75,76067.0,45.6672,45.6672,45.6184,45.6282,76067.0
2025-01-23 15:25:00,46.75,46.78,46.71,46.73,97418.0,45.6282,45.6574,45.5891,45.6086,97418.0
2025-01-23 15:30:00,46.73,46.76,46.58,46.59,113613.0,45.6086,45.6379,45.4622,45.472,113613.0
2025-01-23 15:35:00,46.59,46.62,46.55,46.55,82260.0,45.472,45.5013,45.433,45.433,82260.0
2025-01-23 15:40:00,46.55,46.62,46.55,46.59,70533.0,45.433,45.5013,45.433,45.472,70533.0
2025-01-23 15:45:00,46.59,46.63,46.57,46.61,96063.0,45.472,45.511,45.4525,45.4915,96063.0
2025-01-23 15:50:00,46.6,46.63,46.59,46.62,154889.0,45.4818,45.511,45.472,45.5013,154889.0
2025-01-23 15:55:00,46.61,46.77,46.6,46.76,573161.0,45.4915,45.6477,45.4818,45.6379,573161.0
2025-01-24 09:30:00,46.5,46.76,46.45,46.75,396559.0,45.3842,45.6379,45.3354,45.6282,396559.0
2025-01-24 09:35:00,46.74,46.89,46.67,46.89,37359.0,45.6184,45.7648,45.5501,45.7648,37359.0
2025-01-24 09:40:00,46.87,46.88,46.74,46.82,21578.0,45.7453,45.755,45.6184,45.6965,21578.0
2025-01-24 09:45:00,46.82,46.91,46.74,46.76,39238.0,45.6965,45.7843,45.6184,45.6379,39238.0
2025-01-24 09:50:00,46.74,46.85,46.69,46.69,22532.0,45.6184,45.7258,45.5696,45.5696,22532.0
2025-01-24 09:55:00,46.66,46.78,46.66,46.77,37457.0,45.5403,45.6574,45.5403,45.6477,37457.0
2025-01-24 10:00:00,46.77,46.83,46.68,46.81,50213.0,45.6477,45.7062,45.5598,45.6867,50213.0
2025-01-24 10:05:00,46.8,46.89,46.79,46.89,71520.0,45.677,45.7648,45.6672,45.7648,71520.0
2025-01-24 10:10:00,46.88,46.93,46.87,46.91,91965.0,45.755,45.8038,45.7453,45.7843,91965.0
2025-01-24 10:15:00,46.91,47.03,46.9,46.99,211414.0,45.7843,45.9014,45.7746,45.8624,211414.0
2025-01-24 10:20:00,47.0,47.1,46.99,47.06,128577.0,45.8722,45.9698,45.8624,45.9307,128577.0
2025-01-24 10:25:00,47.07,47.12,47.04,47.12,39425.0,45.9405,45.9893,45.9112,45.9893,39425.0
2025-01-24 10:30:00,47.12,47.12,46.99,47.04,99202.0,45.9893,45.9893,45.8624,45.9112,99202.0
2025-01-24 10:35:00,47.04,47.17,47.03,47.11,61689.0,45.9112,46.0381,45.9014,45.9795,61689.0
2025-01-24 10:40:00,47.1,47.14,47.08,47.12,33749.0,45.9698,46.0088,45.9502,45.9893,33749.0
2025-01-24 10:45:00,47.12,47.17,47.1,47.14,44880.0,45.9893,46.0381,45.9698,46.0088,44880.0
2025-01-24 10:50:00,47.14,47.14,47.04,47.05,20991.0,46.0088,46.0088,45.9112,45.921,20991.0
2025-01-24 10:55:00,47.05,47.09,47.0,47.06,224056.0,45.921,45.96,45.8722,45.9307,224056.0
2025-01-24 11:00:00,47.05,47.08,47.03,47.06,32769.0,45.921,45.9502,45.9014,45.9307,32769.0
2025-01-24 11:05:00,47.07,47.14,47.05,47.11,41824.0,45.9405,46.0088,45.921,45.9795,41824.0
2025-01-24 11:10:00,47.11,47.11,47.06,47.08,28939.0,45.9795,45.9795,45.9307,45.9502,28939.0
2025-01-24 11:15:00,47.08,47.09,47.03,47.05,32224.0,45.9502,45.96,45.9014,45.921,32224.0
2025-01-24 11:20:00,47.05,47.06,47.01,47.03,18418.0,45.921,45.9307,45.8819,45.9014,18418.0
2025-01-24 11:25:00,47.03,47.03,47.0,47.03,24663.0,45.9014,45.9014,45.8722,45.9014,24663.0
2025-01-24 11:30:00,47.03,47.04,47.01,47.04,22686.0,45.9014,45.9112,45.8819,45.9112,22686.0
2025-01-24 11:35:00,47.03,47.04,46.99,47.01,30930.0,45.9014,45.9112,45.8624,45.8819,30930.0
2025-01-24 11:40:00,47.01,47.04,47.01,47.03,21036.0,45.8819,45.9112,45.8819,45.9014,21036.0
2025-01-24 11:45:00,47.03,47.03,47.0,47.01,14495.0,45.9014,45.9014,45.8722,45.8819,14495.0
2025-01-24 11:50:00,47.01,47.02,46.96,47.01,24881.0,45.8819,45.8917,45.8331,45.8819,24881.0
2025-01-24 11:55:00,47.01,47.07,47.01,47.07,33821.0,45.8819,45.9405,45.8819,45.9405,33821.0
2025-01-24 12:00:00,47.07,47.15,47.03,47.15,39420.0,45.9405,46.0186,45.9014,46.0186,39420.0
2025-01-24 12:05:00,47.14,47.19,47.13,47.15,34786.0,46.0088,46.0576,45.999,46.0186,34786.0
2025-01-24 12:10:00,47.15,47.15,47.06,47.07,37484.0,46.0186,46.0186,45.9307,45.9405,37484.0
2025-01-24 12:15:00,47.08,47.09,47.02,47.03,31716.0,45.9502,45.96,45.8917,45.9014,31716.0
2025-01-24 12:20:00,47.03,47.12,47.0,47.09,53180.0,45.9014,45.9893,45.8722,45.96,53180.0
2025-01-24 12:25:00,47.09,47.11,46.99,47.05,212060.0,45.96,45.9795,45.8624,45.921,212060.0
2025-01-24 12:30:00,47.06,47.13,47.04,47.12,37272.0,45.9307,45.999,45.9112,45.9893,37272.0
2025-01-24 12:35:00,47.12,47.15,47.05,47.05,36093.0,45.9893,46.0186,45.921,45.921,36093.0
2025-01-24 12:40:00,47.05,47.08,47.03,47.04,17704.0,45.921,45.9502,45.9014,45.9112,17704.0
2025-01-24 12:45:00,47.04,47.07,47.01,47.05,22904.0,45.9112,45.9405,45.8819,45.921,22904.0
2025-01-24 12:50:00,47.05,47.07,47.03,47.05,28131.0,45.921,45.9405,45.9014,45.921,28131.0
2025-01-24 12:55:00,47.05,47.06,47.01,47.05,29941.0,45.921,45.9307,45.8819,45.921,29941.0
2025-01-24 13:00:00,47.05,47.07,47.03,47.04,22588.0,45.921,45.9405,45.9014,45.9112,22588.0
2025-01-24 13:05:00,47.04,47.08,47.03,47.08,16318.0,45.9112,45.9502,45.9014,45.9502,16318.0
2025-01-24 13:10:00,47.07,47.07,47.02,47.06,33220.0,45.9405,45.9405,45.8917,45.9307,33220.0
2025-01-24 13:15:00,47.05,47.06,47.0,47.02,16382.0,45.921,45.9307,45.8722,45.8917,16382.0
2025-01-24 13:20:00,47.02,47.03,47.0,47.01,16199.0,45.8917,45.9014,45.8722,45.8819,16199.0
2025-01-24 13:25:00,47.01,47.03,47.0,47.02,11481.0,45.8819,45.9014,45.8722,45.8917,11481.0
2025-01-24 13:30:00,47.02,47.03,47.01,47.03,11505.0,45.8917,45.9014,45.8819,45.9014,11505.0
2025-01-24 13:35:00,47.02,47.09,47.0,47.02,642346.0,45.8917,45.96,45.8722,45.8917,642346.0
2025-01-24 13:40:00,47.02,47.02,46.98,47.0,15225.0,45.8917,45.8917,45.8526,45.8722,15225.0
2025-01-24 13:45:00,47.0,47.09,46.99,47.06,37712.0,45.8722,45.96,45.8624,45.9307,37712.0
2025-01-24 13:50:00,47.05,47.16,47.05,47.14,15105.0,45.921,46.0283,45.921,46.0088,15105.0
2025-01-24 13:55:00,47.15,47.15,47.09,47.13,13409.0,46.0186,46.0186,45.96,45.999,13409.0
2025-01-24 14:00:00,47.13,47.16,47.12,47.14,15352.0,45.999,46.0283,45.9893,46.0088,15352.0
2025-01-24 14:05:00,47.14,47.15,47.09,47.11,21334.0,46.0088,46.0186,45.96,45.9795,21334.0
2025-01-24 14:10:00,47.11,47.13,47.06,47.11,19564.0,45.9795,45.999,45.9307,45.9795,19564.0
2025-01-24 14:15:00,47.12,47.15,47.09,47.09,11803.0,45.9893,46.0186,45.96,45.96,11803.0
2025-01-24 14:20:00,47.09,47.1,47.06,47.09,10952.0,45.96,45.9698,45.9307,45.96,10952.0
2025-01-24 14:25:00,47.08,47.11,47.05,47.05,13647.0,45.9502,45.9795,45.921,45.921,13647.0
2025-01-24 14:30:00,47.06,47.08,47.04,47.07,16225.0,45.9307,45.9502,45.9112,45.9405,16225.0
2025-01-24 14:35:00,47.07,47.11,47.05,47.11,46941.0,45.9405,45.9795,45.921,45.9795,46941.0
2025-01-24 14:40:00,47.11,47.13,47.06,47.13,16575.0,45.9795,45.999,45.9307,45.999,16575.0
2025-01-24 14:45:00,47.12,47.13,47.1,47.11,16843.0,45.9893,45.999,45.9698,45.9795,16843.0
2025-01-24 14:50:00,47.11,47.18,47.1,47.18,28792.0,45.9795,46.0478,45.9698,46.0478,28792.0
2025-01-24 14:55:00,47.17,47.17,47.07,47.09,21529.0,46.0381,46.0381,45.9405,45.96,21529.0
2025-01-24 15:00:00,47.09,47.11,47.07,47.08,62881.0,45.96,45.9795,45.9405,45.9502,62881.0
2025-01-24 15:05:00,47.08,47.09,47.06,47.09,23645.0,45.9502,45.96,45.9307,45.96,23645.0
2025-01-24 15:10:00,47.09,47.09,47.06,47.09,26950.0,45.96,45.96,45.9307,45.96,26950.0
2025-01-24 15:15:00,47.09,47.1,47.06,47.06,36335.0,45.96,45.9698,45.9307,45.9307,36335.0
2025-01-24 15:20:00,47.07,47.09,47.06,47.08,31581.0,45.9405,45.96,45.9307,45.9502,31581.0
2025-01-24 15:25:00,47.08,47.08,46.97,46.98,67970.0,45.9502,45.9502,45.8429,45.8526,67970.0
2025-01-24 15:30:00,46.98,46.99,46.94,46.94,33749.0,45.8526,45.8624,45.8136,45.8136,33749.0
2025-01-24 15:35:00,46.93,46.97,46.92,46.95,36469.0,45.8038,45.8429,45.7941,45.8234,36469.0
2025-01-24 15:40:00,46.94,47.0,46.93,46.98,44195.0,45.8136,45.8722,45.8038,45.8526,44195.0
2025-01-24 15:45:00,46.97,46.97,46.92,46.93,53422.0,45.8429,45.8429,45.7941,45.8038,53422.0
2025-01-24 15:50:00,46.94,47.02,46.92,46.97,107299.0,45.8136,45.8917,45.7941,45.8429,107299.0
2025-01-24 15:55:00,46.96,47.03,46.94,46.99,332736.0,45.8331,45.9014,45.8136,45.8624,332736.0
2025-01-27 09:30:00,47.18,47.43,47.15,47.27,189927.0,46.0478,46.2918,46.0186,46.1357,189927.0
2025-01-27 09:35:00,47.27,47.53,47.24,47.48,46129.0,46.1357,46.3894,46.1064,46.3406,46129.0
2025-01-27 09:40:00,47.44,47.54,47.31,47.43,67939.0,46.3016,46.3992,46.1747,46.2918,67939.0
2025-01-27 09:45:00,47.4,47.51,47.33,47.45,61317.0,46.2626,46.3699,46.1942,46.3114,61317.0
2025-01-27 09:50:00,47.44,47.55,47.42,47.5,23057.0,46.3016,46.409,46.2821,46.3602,23057.0
2025-01-27 09:55:00,47.5,47.5,47.39,47.48,22659.0,46.3602,46.3602,46.2528,46.3406,22659.0
2025-01-27 10:00:00,47.48,47.59,47.47,47.51,50081.0,46.3406,46.448,46.3309,46.3699,50081.0
2025-01-27 10:05:00,47.53,47.56,47.43,47.5,28282.0,46.3894,46.4187,46.2918,46.3602,28282.0
2025-01-27 10:10:00,47.5,47.53,47.37,47.39,20001.0,46.3602,46.3894,46.2333,46.2528,20001.0
2025-01-27 10:15:00,47.4,47.43,47.32,47.41,31229.0,46.2626,46.2918,46.1845,46.2723,31229.0
2025-01-27 10:20:00,47.4,47.43,47.34,47.41,34132.0,46.2626,46.2918,46.204,46.2723,34132.0
2025-01-27 10:25:00,47.41,47.43,47.28,47.3,25212.0,46.2723,46.2918,46.1454,46.165,25212.0
2025-01-27 10:30:00,47.3,47.32,47.22,47.26,16623.0,46.165,46.1845,46.0869,46.1259,16623.0
2025-01-27 10:35:00,47.25,47.28,47.19,47.23,19686.0,46.1162,46.1454,46.0576,46.0966,19686.0
2025-01-27 10:40:00,47.23,47.24,47.16,47.23,14991.0,46.0966,46.1064,46.0283,46.0966,14991.0
2025-01-27 10:45:00,47.22,47.25,47.14,47.16,29006.0,46.0869,46.1162,46.0088,46.0283,29006.0
2025-01-27 10:50:00,47.16,47.19,47.14,47.16,18487.0,46.0283,46.0576,46.0088,46.0283,18487.0
2025-01-27 10:55:00,47.19,47.28,47.18,47.27,24508.0,46.0576,46.1454,46.0478,46.1357,24508.0
2025-01-27 11:00:00,47.26,47.3,47.18,47.2,22405.0,46.1259,46.165,46.0478,46.0674,22405.0
2025-01-27 11:05:00,47.19,47.25,47.16,47.21,17445.0,46.0576,46.1162,46.0283,46.0771,17445.0
2025-01-27 11:10:00,47.22,47.25,47.19,47.23,16789.0,46.0869,46.1162,46.0576,46.0966,16789.0
2025-01-27 11:15:00,47.23,47.31,47.22,47.3,15933.0,46.0966,46.1747,46.0869,46.165,15933.0
2025-01-27 11:20:00,47.3,47.35,47.29,47.32,20545.0,46.165,46.2138,46.1552,46.1845,20545.0
2025-01-27 11:25:00,47.31,47.32,47.27,47.32,24002.0,46.1747,46.1845,46.1357,46.1845,24002.0
2025-01-27 11:30:00,47.31,47.33,47.27,47.29,17872.0,46.1747,46.1942,46.1357,46.1552,17872.0
2025-01-27 11:35:00,47.28,47.38,47.27,47.33,47650.0,46.1454,46.243,46.1357,46.1942,47650.0
2025-01-27 11:40:00,47.34,47.35,47.26,47.26,19718.0,46.204,46.2138,46.1259,46.1259,19718.0
2025-01-27 11:45:00,47.27,47.33,47.26,47.28,26972.0,46.1357,46.1942,46.1259,46.1454,26972.0
2025-01-27 11:50:00,47.29,47.29,47.22,47.28,25816.0,46.1552,46.1552,46.0869,46.1454,25816.0
2025-01-27 11:55:00,47.29,47.38,47.28,47.32,20110.0,46.1552,46.243,46.1454,46.1845,20110.0
2025-01-27 12:00:00,47.31,47.39,47.28,47.33,20296.0,46.1747,46.2528,46.1454,46.1942,20296.0
2025-01-27 12:05:00,47.32,47.33,47.29,47.33,16044.0,46.1845,46.1942,46.1552,46.1942,16044.0
2025-01-27 12:10:00,47.33,47.36,47.28,47.3,19478.0,46.1942,46.2235,46.1454,46.165,19478.0
2025-01-27 12:15:00,47.3,47.32,47.23,47.27,39032.0,46.165,46.1845,46.0966,46.1357,39032.0
2025-01-27 12:20:00,47.27,47.31,47.26,47.28,21963.0,46.1357,46.1747,46.1259,46.1454,21963.0
2025-01-27 12:25:00,47.27,47.29,47.24,47.25,24903.0,46.1357,46.1552,46.1064,46.1162,24903.0
2025-01-27 12:30:00,47.26,47.3,47.22,47.23,21621.0,46.1259,46.165,46.0869,46.0966,21621.0
2025-01-27 12:35:00,47.23,47.28,47.23,47.24,20838.0,46.0966,46.1454,46.0966,46.1064,20838.0
2025-01-27 12:40:00,47.23,47.27,47.22,47.24,19373.0,46.0966,46.1357,46.0869,46.1064,19373.0
2025-01-27 12:45:00,47.25,47.25,47.17,47.18,26295.0,46.1162,46.1162,46.0381,46.0478,26295.0
2025-01-27 12:50:00,47.17,47.18,47.1,47.1,30454.0,46.0381,46.0478,45.9698,45.9698,30454.0
2025-01-27 12:55:00,47.11,47.14,47.05,47.09,37397.0,45.9795,46.0088,45.921,45.96,37397.0
2025-01-27 13:00:00,47.08,47.12,47.04,47.08,24534.0,45.9502,45.9893,45.9112,45.9502,24534.0
2025-01-27 13:05:00,47.08,47.17,47.08,47.15,35248.0,45.9502,46.0381,45.9502,46.0186,35248.0
2025-01-27 13:10:00,47.15,47.18,47.11,47.18,21746.0,46.0186,46.0478,45.9795,46.0478,21746.0
2025-01-27 13:15:00,47.19,47.23,47.17,47.2,31672.0,46.0576,46.0966,46.0381,46.0674,31672.0
2025-01-27 13:20:00,47.2,47.23,47.18,47.22,25736.0,46.0674,46.0966,46.0478,46.0869,25736.0
2025-01-27 13:25:00,47.22,47.3,47.21,47.3,39432.0,46.0869,46.165,46.0771,46.165,39432.0
2025-01-27 13:30:00,47.29,47.32,47.27,47.3,32397.0,46.1552,46.1845,46.1357,46.165,32397.0
2025-01-27 13:35:00,47.3,47.32,47.22,47.27,39213.0,46.165,46.1845,46.0869,46.1357,39213.0
2025-01-27 13:40:00,47.28,47.34,47.27,47.3,38260.0,46.1454,46.204,46.1357,46.165,38260.0
2025-01-27 13:45:00,47.3,47.33,47.26,47.33,27187.0,46.165,46.1942,46.1259,46.1942,27187.0
2025-01-27 13:50:00,47.33,47.35,47.29,47.33,45878.0,46.1942,46.2138,46.1552,46.1942,45878.0
2025-01-27 13:55:00,47.33,47.33,47.28,47.29,20490.0,46.1942,46.1942,46.1454,46.1552,20490.0
2025-01-27 14:00:00,47.29,47.31,47.24,47.26,30250.0,46.1552,46.1747,46.1064,46.1259,30250.0
2025-01-27 14:05:00,47.25,47.29,47.24,47.29,16457.0,46.1162,46.1552,46.1064,46.1552,16457.0
2025-01-27 14:10:00,47.28,47.32,47.26,47.27,24622.0,46.1454,46.1845,46.1259,46.1357,24622.0
2025-01-27 14:15:00,47.28,47.34,47.27,47.34,18182.0,46.1454,46.204,46.1357,46.204,18182.0
2025-01-27 14:20:00,47.34,47.4,47.33,47.39,17313.0,46.204,46.2626,46.1942,46.2528,17313.0
2025-01-27 14:25:00,47.4,47.52,47.4,47.48,54576.0,46.2626,46.3797,46.2626,46.3406,54576.0
2025-01-27 14:30:00,47.47,47.53,47.46,47.5,22300.0,46.3309,46.3894,46.3211,46.3602,22300.0
2025-01-27 14:35:00,47.5,47.56,47.48,47.55,44315.0,46.3602,46.4187,46.3406,46.409,44315.0
2025-01-27 14:40:00,47.55,47.6,47.53,47.58,33847.0,46.409,46.4578,46.3894,46.4382,33847.0
2025-01-27 14:45:00,47.58,47.58,47.54,47.55,22829.0,46.4382,46.4382,46.3992,46.409,22829.0
2025-01-27 14:50:00,47.55,47.6,47.51,47.58,47232.0,46.409,46.4578,46.3699,46.4382,47232.0
2025-01-27 14:55:00,47.58,47.59,47.48,47.5,38986.0,46.4382,46.448,46.3406,46.3602,38986.0
2025-01-27 15:00:00,47.5,47.53,47.43,47.44,28830.0,46.3602,46.3894,46.2918,46.3016,28830.0
2025-01-27 15:05:00,47.43,47.45,47.39,47.42,45808.0,46.2918,46.3114,46.2528,46.2821,45808.0
2025-01-27 15:10:00,47.41,47.46,47.41,47.45,17454.0,46.2723,46.3211,46.2723,46.3114,17454.0
2025-01-27 15:15:00,47.45,47.51,47.42,47.51,32654.0,46.3114,46.3699,46.2821,46.3699,32654.0
2025-01-27 15:20:00,47.51,47.54,47.49,47.5,39680.0,46.3699,46.3992,46.3504,46.3602,39680.0
2025-01-27 15:25:00,47.5,47.5,47.43,47.44,43767.0,46.3602,46.3602,46.2918,46.3016,43767.0
2025-01-27 15:30:00,47.44,47.46,47.4,47.45,44395.0,46.3016,46.3211,46.2626,46.3114,44395.0
2025-01-27 15:35:00,47.45,47.46,47.39,47.41,59560.0,46.3114,46.3211,46.2528,46.2723,59560.0
2025-01-27 15:40:00,47.41,47.49,47.41,47.48,58986.0,46.2723,46.3504,46.2723,46.3406,58986.0
2025-01-27 15:45:00,47.48,47.5,47.43,47.46,96237.0,46.3406,46.3602,46.2918,46.3211,96237.0
2025-01-27 15:50:00,47.46,47.54,47.45,47.53,127890.0,46.3211,46.3992,46.3114,46.3894,127890.0
2025-01-27 15:55:00,47.53,47.62,47.49,47.61,557906.0,46.3894,46.4773,46.3504,46.4675,557906.0
2025-01-28 09:30:00,47.46,47.65,47.46,47.54,80504.0,46.3211,46.5066,46.3211,46.3992,80504.0
2025-01-28 09:35:00,47.52,47.73,47.51,47.64,25478.0,46.3797,46.5846,46.3699,46.4968,25478.0
2025-01-28 09:40:00,47.63,47.71,47.56,47.58,19331.0,46.487,46.5651,46.4187,46.4382,19331.0
2025-01-28 09:45:00,47.59,47.63,47.53,47.54,68179.0,46.448,46.487,46.3894,46.3992,68179.0
2025-01-28 09:50:00,47.55,47.56,47.44,47.53,42880.0,46.409,46.4187,46.3016,46.3894,42880.0
2025-01-28 09:55:00,47.52,47.53,47.42,47.5,21640.0,46.3797,46.3894,46.2821,46.3602,21640.0
2025-01-28 10:00:00,47.49,47.52,47.39,47.43,25075.0,46.3504,46.3797,46.2528,46.2918,25075.0
2025-01-28 10:05:00,47.44,47.5,47.42,47.49,26329.0,46.3016,46.3602,46.2821,46.3504,26329.0
2025-01-28 10:10:00,47.49,47.51,47.4,47.42,23946.0,46.3504,46.3699,46.2626,46.2821,23946.0
2025-01-28 10:15:00,47.41,47.52,47.4,47.48,22465.0,46.2723,46.3797,46.2626,46.3406,22465.0
2025-01-28 10:20:00,47.47,47.48,47.42,47.45,17699.0,46.3309,46.3406,46.2821,46.3114,17699.0
2025-01-28 10:25:00,47.44,47.49,47.4,47.41,18525.0,46.3016,46.3504,46.2626,46.2723,18525.0
2025-01-28 10:30:00,47.4,47.47,47.37,47.47,22175.0,46.2626,46.3309,46.2333,46.3309,22175.0
2025-01-28 10:35:00,47.47,47.55,47.46,47.55,12330.0,46.3309,46.409,46.3211,46.409,12330.0
2025-01-28 10:40:00,47.54,47.59,47.52,47.59,15379.0,46.3992,46.448,46.3797,46.448,15379.0
2025-01-28 10:45:00,47.59,47.63,47.57,47.61,24399.0,46.448,46.487,46.4285,46.4675,24399.0
2025-01-28 10:50:00,47.61,47.63,47.59,47.61,22107.0,46.4675,46.487,46.448,46.4675,22107.0
2025-01-28 10:55:00,47.6,47.61,47.53,47.55,21939.0,46.4578,46.4675,46.3894,46.409,21939.0
2025-01-28 11:00:00,47.55,47.59,47.55,47.57,22750.0,46.409,46.448,46.409,46.4285,22750.0
2025-01-28 11:05:00,47.58,47.61,47.52,47.56,24008.0,46.4382,46.4675,46.3797,46.4187,24008.0
2025-01-28 11:10:00,47.55,47.57,47.5,47.54,25670.0,46.409,46.4285,46.3602,46.3992,25670.0
2025-01-28 11:15:00,47.54,47.58,47.5,47.51,15144.0,46.3992,46.4382,46.3602,46.3699,15144.0
2025-01-28 11:20:00,47.51,47.53,47.41,47.41,19628.0,46.3699,46.3894,46.2723,46.2723,19628.0
2025-01-28 11:25:00,47.42,47.42,47.25,47.25,17402.0,46.2821,46.2821,46.1162,46.1162,17402.0
2025-01-28 11:30:00,47.26,47.27,47.17,47.2,15791.0,46.1259,46.1357,46.0381,46.0674,15791.0
2025-01-28 11:35:00,47.19,47.19,47.07,47.1,30034.0,46.0576,46.0576,45.9405,45.9698,30034.0
2025-01-28 11:40:00,47.09,47.11,47.03,47.11,17203.0,45.96,45.9795,45.9014,45.9795,17203.0
2025-01-28 11:45:00,47.12,47.12,47.07,47.09,14331.0,45.9893,45.9893,45.9405,45.96,14331.0
2025-01-28 11:50:00,47.09,47.09,46.91,46.95,55080.0,45.96,45.96,45.7843,45.8234,55080.0
2025-01-28 11:55:00,46.94,46.96,46.89,46.9,27600.0,45.8136,45.8331,45.7648,45.7746,27600.0
2025-01-28 12:00:00,46.89,46.94,46.83,46.87,42719.0,45.7648,45.8136,45.7062,45.7453,42719.0
2025-01-28 12:05:00,46.87,46.98,46.85,46.98,24234.0,45.7453,45.8526,45.7258,45.8526,24234.0
2025-01-28 12:10:00,46.98,47.01,46.95,46.98,28239.0,45.8526,45.8819,45.8234,45.8526,28239.0
2025-01-28 12:15:00,46.97,47.05,46.96,47.05,14719.0,45.8429,45.921,45.8331,45.921,14719.0
2025-01-28 12:20:00,47.04,47.06,47.01,47.04,18210.0,45.9112,45.9307,45.8819,45.9112,18210.0
2025-01-28 12:25:00,47.04,47.06,47.0,47.05,20488.0,45.9112,45.9307,45.8722,45.921,20488.0
2025-01-28 12:30:00,47.05,47.1,47.05,47.05,21094.0,45.921,45.9698,45.921,45.921,21094.0
2025-01-28 12:35:00,47.05,47.07,47.0,47.0,34553.0,45.921,45.9405,45.8722,45.8722,34553.0
2025-01-28 12:40:00,47.01,47.05,46.99,47.04,24639.0,45.8819,45.921,45.8624,45.9112,24639.0
2025-01-28 12:45:00,47.04,47.04,46.98,47.01,29319.0,45.9112,45.9112,45.8526,45.8819,29319.0
2025-01-28 12:50:00,47.01,47.06,47.01,47.03,14912.0,45.8819,45.9307,45.8819,45.9014,14912.0
2025-01-28 12:55:00,47.03,47.07,47.02,47.02,9078.0,45.9014,45.9405,45.8917,45.8917,9078.0
2025-01-28 13:00:00,47.03,47.07,47.01,47.02,24537.0,45.9014,45.9405,45.8819,45.8917,24537.0
2025-01-28 13:05:00,47.03,47.07,47.01,47.03,25980.0,45.9014,45.9405,45.8819,45.9014,25980.0
2025-01-28 13:10:00,47.02,47.04,46.98,47.0,15665.0,45.8917,45.9112,45.8526,45.8722,15665.0
2025-01-28 13:15:00,47.01,47.06,47.0,47.04,41142.0,45.8819,45.9307,45.8722,45.9112,41142.0
2025-01-28 13:20:00,47.05,47.08,47.03,47.07,27468.0,45.921,45.9502,45.9014,45.9405,27468.0
2025-01-28 13:25:00,47.07,47.09,47.02,47.06,32044.0,45.9405,45.96,45.8917,45.9307,32044.0
2025-01-28 13:30:00,47.05,47.08,47.03,47.06,8875.0,45.921,45.9502,45.9014,45.9307,8875.0
2025-01-28 13:35:00,47.07,47.07,47.0,47.02,19602.0,45.9405,45.9405,45.8722,45.8917,19602.0
2025-01-28 13:40:00,47.02,47.04,46.97,47.03,23747.0,45.8917,45.9112,45.8429,45.9014,23747.0
2025-01-28 13:45:00,47.04,47.04,46.99,47.0,14505.0,45.9112,45.9112,45.8624,45.8722,14505.0
2025-01-28 13:50:00,47.0,47.07,46.98,47.06,21911.0,45.8722,45.9405,45.8526,45.9307,21911.0
2025-01-28 13:55:00,47.05,47.07,47.04,47.06,26867.0,45.921,45.9405,45.9112,45.9307,26867.0
2025-01-28 14:00:00,47.07,47.1,47.06,47.07,22404.0,45.9405,45.9698,45.9307,45.9405,22404.0
2025-01-28 14:05:00,47.06,47.13,47.05,47.13,17976.0,45.9307,45.999,45.921,45.999,17976.0
2025-01-28 14:10:00,47.13,47.13,47.07,47.09,22051.0,45.999,45.999,45.9405,45.96,22051.0
2025-01-28 14:15:00,47.08,47.11,47.08,47.11,16794.0,45.9502,45.9795,45.9502,45.9795,16794.0
2025-01-28 14:20:00,47.11,47.18,47.1,47.18,46163.0,45.9795,46.0478,45.9698,46.0478,46163.0
2025-01-28 14:25:00,47.18,47.19,47.16,47.18,28394.0,46.0478,46.0576,46.0283,46.0478,28394.0
2025-01-28 14:30:00,47.18,47.2,47.17,47.18,19345.0,46.0478,46.0674,46.0381,46.0478,19345.0
2025-01-28 14:35:00,47.17,47.23,47.17,47.19,23610.0,46.0381,46.0966,46.0381,46.0576,23610.0
2025-01-28 14:40:00,47.2,47.23,47.19,47.23,17060.0,46.0674,46.0966,46.0576,46.0966,17060.0
2025-01-28 14:45:00,47.23,47.23,47.17,47.19,16113.0,46.0966,46.0966,46.0381,46.0576,16113.0
2025-01-28 14:50:00,47.19,47.19,47.17,47.18,17075.0,46.0576,46.0576,46.0381,46.0478,17075.0
2025-01-28 14:55:00,47.18,47.22,47.18,47.21,14987.0,46.0478,46.0869,46.0478,46.0771,14987.0
2025-01-28 15:00:00,47.21,47.26,47.2,47.24,19418.0,46.0771,46.1259,46.0674,46.1064,19418.0
2025-01-28 15:05:00,47.23,47.27,47.23,47.25,20777.0,46.0966,46.1357,46.0966,46.1162,20777.0
2025-01-28 15:10:00,47.25,47.26,47.23,47.23,19599.0,46.1162,46.1259,46.0966,46.0966,19599.0
2025-01-28 15:15:00,47.23,47.25,47.22,47.23,34900.0,46.0966,46.1162,46.0869,46.0966,34900.0
2025-01-28 15:20:00,47.24,47.26,47.22,47.24,18772.0,46.1064,46.1259,46.0869,46.1064,18772.0
2025-01-28 15:25:00,47.23,47.28,47.21,47.22,32198.0,46.0966,46.1454,46.0771,46.0869,32198.0
2025-01-28 15:30:00,47.21,47.27,47.2,47.26,24228.0,46.0771,46.1357,46.0674,46.1259,24228.0
2025-01-28 15:35:00,47.27,47.3,47.25,47.3,28765.0,46.1357,46.165,46.1162,46.165,28765.0
2025-01-28 15:40:00,47.3,47.37,47.28,47.37,24876.0,46.165,46.2333,46.1454,46.2333,24876.0
2025-01-28 15:45:00,47.36,47.39,47.32,47.34,39613.0,46.2235,46.2528,46.1845,46.204,39613.0
2025-01-28 15:50:00,47.33,47.42,47.32,47.38,75138.0,46.1942,46.2821,46.1845,46.243,75138.0
2025-01-28 15:55:00,47.37,47.37,47.24,47.25,311083.0,46.2333,46.2333,46.1064,46.1162,311083.0
2025-01-29 09:30:00,47.25,47.51,47.24,47.46,88415.0,46.1162,46.3699,46.1064,46.3211,88415.0
2025-01-29 09:35:00,47.48,47.58,47.32,47.58,29401.0,46.3406,46.4382,46.1845,46.4382,29401.0
2025-01-29 09:40:00,47.58,47.7,47.53,47.7,36692.0,46.4382,46.5554,46.3894,46.5554,36692.0
2025-01-29 09:45:00,47.69,47.83,47.67,47.78,34132.0,46.5456,46.6822,46.5261,46.6334,34132.0
2025-01-29 09:50:00,47.78,47.89,47.75,47.88,85996.0,46.6334,46.7408,46.6042,46.731,85996.0
2025-01-29 09:55:00,47.89,47.89,47.8,47.89,62864.0,46.7408,46.7408,46.653,46.7408,62864.0
2025-01-29 10:00:00,47.87,48.02,47.84,48.0,108859.0,46.7213,46.8677,46.692,46.8482,108859.0
2025-01-29 10:05:00,48.0,48.18,47.99,48.08,96773.0,46.8482,47.0238,46.8384,46.9262,96773.0
2025-01-29 10:10:00,48.08,48.1,47.91,47.91,176539.0,46.9262,46.9458,46.7603,46.7603,176539.0
2025-01-29 10:15:00,47.91,47.99,47.88,47.96,41960.0,46.7603,46.8384,46.731,46.8091,41960.0
2025-01-29 10:20:00,47.97,48.04,47.94,48.03,61688.0,46.8189,46.8872,46.7896,46.8774,61688.0
2025-01-29 10:25:00,48.03,48.05,47.98,48.03,48209.0,46.8774,46.897,46.8286,46.8774,48209.0
2025-01-29 10:30:00,48.03,48.04,47.95,48.02,33487.0,46.8774,46.8872,46.7994,46.8677,33487.0
2025-01-29 10:35:00,48.01,48.18,48.01,48.18,29147.0,46.8579,47.0238,46.8579,47.0238,29147.0
2025-01-29 10:40:00,48.18,48.19,48.07,48.08,34588.0,47.0238,47.0336,46.9165,46.9262,34588.0
2025-01-29 10:45:00,48.07,48.1,47.98,48.01,23611.0,46.9165,46.9458,46.8286,46.8579,23611.0
2025-01-29 10:50:00,48.01,48.11,47.99,48.03,37298.0,46.8579,46.9555,46.8384,46.8774,37298.0
2025-01-29 10:55:00,48.02,48.02,47.87,47.87,23549.0,46.8677,46.8677,46.7213,46.7213,23549.0
2025-01-29 11:00:00,47.88,47.91,47.74,47.74,29671.0,46.731,46.7603,46.5944,46.5944,29671.0
2025-01-29 11:05:00,47.73,47.74,47.67,47.73,28851.0,46.5846,46.5944,46.5261,46.5846,28851.0
2025-01-29 11:10:00,47.74,47.76,47.64,47.65,34140.0,46.5944,46.6139,46.4968,46.5066,34140.0
2025-01-29 11:15:00,47.65,47.69,47.63,47.68,62390.0,46.5066,46.5456,46.487,46.5358,62390.0
2025-01-29 11:20:00,47.67,47.79,47.64,47.73,25345.0,46.5261,46.6432,46.4968,46.5846,25345.0
2025-01-29 11:25:00,47.72,47.77,47.72,47.77,12684.0,46.5749,46.6237,46.5749,46.6237,12684.0
2025-01-29 11:30:00,47.76,47.86,47.76,47.82,15882.0,46.6139,46.7115,46.6139,46.6725,15882.0
2025-01-29 11:35:00,47.83,47.88,47.82,47.87,14991.0,46.6822,46.731,46.6725,46.7213,14991.0
2025-01-29 11:40:00,47.87,47.89,47.86,47.88,13398.0,46.7213,46.7408,46.7115,46.731,13398.0
2025-01-29 11:45:00,47.89,47.91,47.81,47.88,39644.0,46.7408,46.7603,46.6627,46.731,39644.0
2025-01-29 11:50:00,47.88,47.94,47.86,47.93,23729.0,46.731,46.7896,46.7115,46.7798,23729.0
2025-01-29 11:55:00,47.94,47.94,47.83,47.84,25820.0,46.7896,46.7896,46.6822,46.692,25820.0
2025-01-29 12:00:00,47.84,47.85,47.78,47.8,17240.0,46.692,46.7018,46.6334,46.653,17240.0
2025-01-29 12:05:00,47.82,47.85,47.81,47.81,16862.0,46.6725,46.7018,46.6627,46.6627,16862.0
2025-01-29 12:10:00,47.82,47.85,47.79,47.85,28889.0,46.6725,46.7018,46.6432,46.7018,28889.0
2025-01-29 12:15:00,47.85,47.89,47.8,47.8,21900.0,46.7018,46.7408,46.653,46.653,21900.0
2025-01-29 12:20:00,47.81,47.84,47.77,47.78,23827.0,46.6627,46.692,46.6237,46.6334,23827.0
2025-01-29 12:25:00,47.79,47.8,47.74,47.76,21595.0,46.6432,46.653,46.5944,46.6139,21595.0
2025-01-29 12:30:00,47.76,47.86,47.75,47.84,31224.0,46.6139,46.7115,46.6042,46.692,31224.0
2025-01-29 12:35:00,47.85,47.86,47.82,47.83,129582.0,46.7018,46.7115,46.6725,46.6822,129582.0
2025-01-29 12:40:00,47.83,47.85,47.74,47.76,35404.0,46.6822,46.7018,46.5944,46.6139,35404.0
2025-01-29 12:45:00,47.76,47.76,47.68,47.71,9748.0,46.6139,46.6139,46.5358,46.5651,9748.0
2025-01-29 12:50:00,47.71,47.74,47.69,47.73,7893.0,46.5651,46.5944,46.5456,46.5846,7893.0
2025-01-29 12:55:00,47.73,47.75,47.71,47.73,12210.0,46.5846,46.6042,46.5651,46.5846,12210.0
2025-01-29 13:00:00,47.74,47.74,47.56,47.58,33651.0,46.5944,46.5944,46.4187,46.4382,33651.0
2025-01-29 13:05:00,47.59,47.7,47.53,47.69,15850.0,46.448,46.5554,46.3894,46.5456,15850.0
2025-01-29 13:10:00,47.69,47.7,47.6,47.68,21271.0,46.5456,46.5554,46.4578,46.5358,21271.0
2025-01-29 13:15:00,47.68,47.7,47.66,47.69,16546.0,46.5358,46.5554,46.5163,46.5456,16546.0
2025-01-29 13:20:00,47.69,47.7,47.65,47.7,22338.0,46.5456,46.5554,46.5066,46.5554,22338.0
2025-01-29 13:25:00,47.69,47.73,47.67,47.68,21007.0,46.5456,46.5846,46.5261,46.5358,21007.0
2025-01-29 13:30:00,47.7,47.7,47.66,47.69,18534.0,46.5554,46.5554,46.5163,46.5456,18534.0
2025-01-29 13:35:00,47.7,47.73,47.67,47.68,20602.0,46.5554,46.5846,46.5261,46.5358,20602.0
2025-01-29 13:40:00,47.68,47.68,47.61,47.64,20811.0,46.5358,46.5358,46.4675,46.4968,20811.0
2025-01-29 13:45:00,47.63,47.7,47.62,47.68,12058.0,46.487,46.5554,46.4773,46.5358,12058.0
2025-01-29 13:50:00,47.69,47.69,47.64,47.69,27433.0,46.5456,46.5456,46.4968,46.5456,27433.0
2025-01-29 13:55:00,47.7,47.7,47.65,47.66,12916.0,46.5554,46.5554,46.5066,46.5163,12916.0
2025-01-29 14:00:00,47.65,47.67,47.33,47.35,65470.0,46.5066,46.5261,46.1942,46.2138,65470.0
2025-01-29 14:05:00,47.35,47.4,47.31,47.39,30936.0,46.2138,46.2626,46.1747,46.2528,30936.0
2025-01-29 14:10:00,47.38,47.38,47.27,47.36,35672.0,46.243,46.243,46.1357,46.2235,35672.0
2025-01-29 14:15:00,47.36,47.42,47.33,47.41,44113.0,46.2235,46.2821,46.1942,46.2723,44113.0
2025-01-29 14:20:00,47.41,47.44,47.35,47.36,23036.0,46.2723,46.3016,46.2138,46.2235,23036.0
2025-01-29 14:25:00,47.37,47.4,47.33,47.36,24793.0,46.2333,46.2626,46.1942,46.2235,24793.0
2025-01-29 14:30:00,47.36,47.55,47.36,47.54,70248.0,46.2235,46.409,46.2235,46.3992,70248.0
2025-01-29 14:35:00,47.53,47.63,47.46,47.61,59841.0,46.3894,46.487,46.3211,46.4675,59841.0
2025-01-29 14:40:00,47.62,47.77,47.6,47.74,82866.0,46.4773,46.6237,46.4578,46.5944,82866.0
2025-01-29 14:45:00,47.75,47.8,47.67,47.72,57059.0,46.6042,46.653,46.5261,46.5749,57059.0
2025-01-29 14:50:00,47.72,47.77,47.65,47.67,29182.0,46.5749,46.6237,46.5066,46.5261,29182.0
2025-01-29 14:55:00,47.67,47.69,47.55,47.57,42205.0,46.5261,46.5456,46.409,46.4285,42205.0
2025-01-29 15:00:00,47.57,47.61,47.36,47.39,38840.0,46.4285,46.4675,46.2235,46.2528,38840.0
2025-01-29 15:05:00,47.4,47.45,47.34,47.43,31622.0,46.2626,46.3114,46.204,46.2918,31622.0
2025-01-29 15:10:00,47.41,47.5,47.37,47.44,55633.0,46.2723,46.3602,46.2333,46.3016,55633.0
2025-01-29 15:15:00,47.45,47.45,47.3,47.41,30855.0,46.3114,46.3114,46.165,46.2723,30855.0
2025-01-29 15:20:00,47.42,47.56,47.41,47.53,29880.0,46.2821,46.4187,46.2723,46.3894,29880.0
2025-01-29 15:25:00,47.53,47.57,47.51,47.52,37832.0,46.3894,46.4285,46.3699,46.3797,37832.0
2025-01-29 15:30:00,47.52,47.56,47.46,47.48,47626.0,46.3797,46.4187,46.3211,46.3406,47626.0
2025-01-29 15:35:00,47.46,47.49,47.43,47.45,36933.0,46.3211,46.3504,46.2918,46.3114,36933.0
2025-01-29 15:40:00,47.46,47.48,47.4,47.43,34925.0,46.3211,46.3406,46.2626,46.2918,34925.0
2025-01-29 15:45:00,47.42,47.45,47.38,47.44,56105.0,46.2821,46.3114,46.243,46.3016,56105.0
2025-01-29 15:50:00,47.44,47.57,47.43,47.46,70557.0,46.3016,46.4285,46.2918,46.3211,70557.0
2025-01-29 15:55:00,47.47,47.49,47.41,47.45,310967.0,46.3309,46.3504,46.2723,46.3114,310967.0
2025-01-30 09:30:00,48.0,48.05,47.75,47.98,79717.0,46.8482,46.897,46.6042,46.8286,79717.0
2025-01-30 09:35:00,47.95,48.01,47.89,47.91,49362.0,46.7994,46.8579,46.7408,46.7603,49362.0
2025-01-30 09:40:00,47.91,47.96,47.82,47.9,26699.0,46.7603,46.8091,46.6725,46.7506,26699.0
2025-01-30 09:45:00,47.91,47.91,47.79,47.87,50215.0,46.7603,46.7603,46.6432,46.7213,50215.0
2025-01-30 09:50:00,47.87,47.99,47.84,47.97,68157.0,46.7213,46.8384,46.692,46.8189,68157.0
2025-01-30 09:55:00,47.97,48.17,47.96,48.14,38380.0,46.8189,47.0141,46.8091,46.9848,38380.0
2025-01-30 10:00:00,48.14,48.25,48.1,48.25,82551.0,46.9848,47.0922,46.9458,47.0922,82551.0
2025-01-30 10:05:00,48.25,48.3,48.13,48.15,71734.0,47.0922,47.141,46.975,46.9946,71734.0
2025-01-30 10:10:00,48.15,48.25,48.14,48.23,52460.0,46.9946,47.0922,46.9848,47.0726,52460.0
2025-01-30 10:15:00,48.24,48.25,48.12,48.2,56062.0,47.0824,47.0922,46.9653,47.0434,56062.0
2025-01-30 10:20:00,48.21,48.32,48.18,48.26,70279.0,47.0531,47.1605,47.0238,47.1019,70279.0
2025-01-30 10:25:00,48.26,48.28,48.05,48.08,49767.0,47.1019,47.1214,46.897,46.9262,49767.0
2025-01-30 10:30:00,48.09,48.13,48.04,48.13,31429.0,46.936,46.975,46.8872,46.975,31429.0
2025-01-30 10:35:00,48.12,48.26,48.12,48.25,42000.0,46.9653,47.1019,46.9653,47.0922,42000.0
2025-01-30 10:40:00,48.25,48.26,48.2,48.22,33317.0,47.0922,47.1019,47.0434,47.0629,33317.0
2025-01-30 10:45:00,48.22,48.27,48.19,48.23,25456.0,47.0629,47.1117,47.0336,47.0726,25456.0
2025-01-30 10:50:00,48.23,48.24,48.12,48.14,34488.0,47.0726,47.0824,46.9653,46.9848,34488.0
2025-01-30 10:55:00,48.13,48.16,48.09,48.09,126241.0,46.975,47.0043,46.936,46.936,126241.0
2025-01-30 11:00:00,48.08,48.11,48.04,48.05,49813.0,46.9262,46.9555,46.8872,46.897,49813.0
2025-01-30 11:05:00,48.04,48.07,48.03,48.04,45419.0,46.8872,46.9165,46.8774,46.8872,45419.0
2025-01-30 11:10:00,48.04,48.07,48.03,48.05,24615.0,46.8872,46.9165,46.8774,46.897,24615.0
2025-01-30 11:15:00,48.05,48.06,47.97,47.98,31349.0,46.897,46.9067,46.8189,46.8286,31349.0
2025-01-30 11:20:00,47.99,48.06,47.98,48.05,30239.0,46.8384,46.9067,46.8286,46.897,30239.0
2025-01-30 11:25:00,48.05,48.19,48.01,48.18,86306.0,46.897,47.0336,46.8579,47.0238,86306.0
2025-01-30 11:30:00,48.17,48.18,48.06,48.12,349986.0,47.0141,47.0238,46.9067,46.9653,349986.0
2025-01-30 11:35:00,48.12,48.25,48.11,48.25,49202.0,46.9653,47.0922,46.9555,47.0922,49202.0
2025-01-30 11:40:00,48.25,48.26,48.11,48.14,51370.0,47.0922,47.1019,46.9555,46.9848,51370.0
2025-01-30 11:45:00,48.15,48.21,48.12,48.21,32362.0,46.9946,47.0531,46.9653,47.0531,32362.0
2025-01-30 11:50:00,48.2,48.32,48.2,48.3,41778.0,47.0434,47.1605,47.0434,47.141,41778.0
2025-01-30 11:55:00,48.31,48.33,48.27,48.3,31674.0,47.1507,47.1702,47.1117,47.141,31674.0
2025-01-30 12:00:00,48.3,48.33,48.24,48.27,28275.0,47.141,47.1702,47.0824,47.1117,28275.0
2025-01-30 12:05:00,48.27,48.31,48.14,48.15,34747.0,47.1117,47.1507,46.9848,46.9946,34747.0
2025-01-30 12:10:00,48.15,48.18,48.11,48.12,17883.0,46.9946,47.0238,46.9555,46.9653,17883.0
2025-01-30 12:15:00,48.13,48.18,48.12,48.14,21624.0,46.975,47.0238,46.9653,46.9848,21624.0
2025-01-30 12:20:00,48.14,48.16,48.12,48.14,17329.0,46.9848,47.0043,46.9653,46.9848,17329.0
2025-01-30 12:25:00,48.14,48.15,48.08,48.09,18659.0,46.9848,46.9946,46.9262,46.936,18659.0
2025-01-30 12:30:00,48.09,48.11,48.08,48.09,16206.0,46.936,46.9555,46.9262,46.936,16206.0
2025-01-30 12:35:00,48.09,48.11,48.08,48.11,29656.0,46.936,46.9555,46.9262,46.9555,29656.0
2025-01-30 12:40:00,48.11,48.12,48.08,48.09,37648.0,46.9555,46.9653,46.9262,46.936,37648.0
2025-01-30 12:45:00,48.09,48.1,48.08,48.09,12781.0,46.936,46.9458,46.9262,46.936,12781.0
2025-01-30 12:50:00,48.09,48.14,48.08,48.14,33538.0,46.936,46.9848,46.9262,46.9848,33538.0
2025-01-30 12:55:00,48.13,48.14,48.08,48.09,27048.0,46.975,46.9848,46.9262,46.936,27048.0
2025-01-30 13:00:00,48.09,48.19,48.09,48.16,22131.0,46.936,47.0336,46.936,47.0043,22131.0
2025-01-30 13:05:00,48.16,48.18,48.14,48.16,20488.0,47.0043,47.0238,46.9848,47.0043,20488.0
2025-01-30 13:10:00,48.16,48.21,48.16,48.21,31391.0,47.0043,47.0531,47.0043,47.0531,31391.0
2025-01-30 13:15:00,48.21,48.24,48.19,48.2,15702.0,47.0531,47.0824,47.0336,47.0434,15702.0
2025-01-30 13:20:00,48.2,48.24,48.18,48.23,24603.0,47.0434,47.0824,47.0238,47.0726,24603.0
2025-01-30 13:25:00,48.23,48.3,48.23,48.3,41876.0,47.0726,47.141,47.0726,47.141,41876.0
2025-01-30 13:30:00,48.31,48.34,48.29,48.3,26093.0,47.1507,47.18,47.1312,47.141,26093.0
2025-01-30 13:35:00,48.3,48.42,48.29,48.41,39031.0,47.141,47.2581,47.1312,47.2483,39031.0
2025-01-30 13:40:00,48.41,48.42,48.33,48.36,34535.0,47.2483,47.2581,47.1702,47.1995,34535.0
2025-01-30 13:45:00,48.37,48.39,48.36,48.38,13836.0,47.2093,47.2288,47.1995,47.219,13836.0
2025-01-30 13:50:00,48.38,48.4,48.34,48.35,39803.0,47.219,47.2386,47.18,47.1898,39803.0
2025-01-30 13:55:00,48.35,48.41,48.34,48.39,94210.0,47.1898,47.2483,47.18,47.2288,94210.0
2025-01-30 14:00:00,48.38,48.42,48.36,48.4,50777.0,47.219,47.2581,47.1995,47.2386,50777.0
2025-01-30 14:05:00,48.41,48.44,48.39,48.41,41817.0,47.2483,47.2776,47.2288,47.2483,41817.0
2025-01-30 14:10:00,48.41,48.41,48.33,48.38,54918.0,47.2483,47.2483,47.1702,47.219,54918.0
2025-01-30 14:15:00,48.38,48.4,48.36,48.38,25083.0,47.219,47.2386,47.1995,47.219,25083.0
2025-01-30 14:20:00,48.38,48.41,48.35,48.38,42815.0,47.219,47.2483,47.1898,47.219,42815.0
2025-01-30 14:25:00,48.37,48.42,48.37,48.38,28765.0,47.2093,47.2581,47.2093,47.219,28765.0
2025-01-30 14:30:00,48.38,48.39,48.33,48.33,32081.0,47.219,47.2288,47.1702,47.1702,32081.0
2025-01-30 14:35:00,48.33,48.34,48.28,48.3,33091.0,47.1702,47.18,47.1214,47.141,33091.0
2025-01-30 14:40:00,48.3,48.37,48.26,48.35,53961.0,47.141,47.2093,47.1019,47.1898,53961.0
2025-01-30 14:45:00,48.36,48.36,48.32,48.34,29132.0,47.1995,47.1995,47.1605,47.18,29132.0
2025-01-30 14:50:00,48.34,48.35,48.32,48.33,38399.0,47.18,47.1898,47.1605,47.1702,38399.0
2025-01-30 14:55:00,48.33,48.36,48.32,48.35,27173.0,47.1702,47.1995,47.1605,47.1898,27173.0
2025-01-30 15:00:00,48.34,48.39,48.34,48.36,24624.0,47.18,47.2288,47.18,47.1995,24624.0
2025-01-30 15:05:00,48.36,48.36,48.3,48.32,66819.0,47.1995,47.1995,47.141,47.1605,66819.0
2025-01-30 15:10:00,48.32,48.37,48.3,48.33,180534.0,47.1605,47.2093,47.141,47.1702,180534.0
2025-01-30 15:15:00,48.32,48.37,48.32,48.36,44935.0,47.1605,47.2093,47.1605,47.1995,44935.0
2025-01-30 15:20:00,48.37,48.4,48.34,48.39,147533.0,47.2093,47.2386,47.18,47.2288,147533.0
2025-01-30 15:25:00,48.38,48.45,48.38,48.4,83260.0,47.219,47.2874,47.219,47.2386,83260.0
2025-01-30 15:30:00,48.41,48.41,48.26,48.28,100330.0,47.2483,47.2483,47.1019,47.1214,100330.0
2025-01-30 15:35:00,48.27,48.35,47.96,48.05,663588.0,47.1117,47.1898,46.8091,46.897,663588.0
2025-01-30 15:40:00,48.05,48.06,47.72,47.8,294834.0,46.897,46.9067,46.5749,46.653,294834.0
2025-01-30 15:45:00,47.8,48.05,47.76,48.02,220822.0,46.653,46.897,46.6139,46.8677,220822.0
2025-01-30 15:50:00,48.03,48.2,48.03,48.16,124951.0,46.8774,47.0434,46.8774,47.0043,124951.0
2025-01-30 15:55:00,48.16,48.2,48.0,48.03,471529.0,47.0043,47.0434,46.8482,46.8774,471529.0
2025-01-31 09:30:00,48.07,48.18,47.89,48.1,101638.0,46.9165,47.0238,46.7408,46.9458,101638.0
2025-01-31 09:35:00,48.13,48.16,48.05,48.15,37092.0,46.975,47.0043,46.897,46.9946,37092.0
2025-01-31 09:40:00,48.13,48.24,48.09,48.2,32190.0,46.975,47.0824,46.936,47.0434,32190.0
2025-01-31 09:45:00,48.2,48.21,48.1,48.13,65262.0,47.0434,47.0531,46.9458,46.975,65262.0
2025-01-31 09:50:00,48.13,48.16,48.08,48.1,31267.0,46.975,47.0043,46.9262,46.9458,31267.0
2025-01-31 09:55:00,48.11,48.16,48.07,48.1,25350.0,46.9555,47.0043,46.9165,46.9458,25350.0
2025-01-31 10:00:00,48.11,48.11,47.99,48.03,42989.0,46.9555,46.9555,46.8384,46.8774,42989.0
2025-01-31 10:05:00,48.02,48.04,47.91,48.02,31921.0,46.8677,46.8872,46.7603,46.8677,31921.0
2025-01-31 10:10:00,48.02,48.18,48.02,48.18,61147.0,46.8677,47.0238,46.8677,47.0238,61147.0
2025-01-31 10:15:00,48.18,48.21,48.12,48.16,52804.0,47.0238,47.0531,46.9653,47.0043,52804.0
2025-01-31 10:20:00,48.16,48.3,48.15,48.3,42846.0,47.0043,47.141,46.9946,47.141,42846.0
2025-01-31 10:25:00,48.3,48.36,48.29,48.32,25702.0,47.141,47.1995,47.1312,47.1605,25702.0
2025-01-31 10:30:00,48.32,48.35,48.28,48.29,23416.0,47.1605,47.1898,47.1214,47.1312,23416.0
2025-01-31 10:35:00,48.3,48.31,48.16,48.19,24649.0,47.141,47.1507,47.0043,47.0336,24649.0
2025-01-31 10:40:00,48.18,48.23,48.15,48.16,31166.0,47.0238,47.0726,46.9946,47.0043,31166.0
2025-01-31 10:45:00,48.16,48.21,48.14,48.17,31281.0,47.0043,47.0531,46.9848,47.0141,31281.0
2025-01-31 10:50:00,48.17,48.17,48.06,48.08,21503.0,47.0141,47.0141,46.9067,46.9262,21503.0
2025-01-31 10:55:00,48.07,48.09,48.04,48.08,30588.0,46.9165,46.936,46.8872,46.9262,30588.0
2025-01-31 11:00:00,48.08,48.09,48.01,48.06,24877.0,46.9262,46.936,46.8579,46.9067,24877.0
2025-01-31 11:05:00,48.06,48.1,48.03,48.09,17168.0,46.9067,46.9458,46.8774,46.936,17168.0
2025-01-31 11:10:00,48.08,48.13,48.06,48.11,27655.0,46.9262,46.975,46.9067,46.9555,27655.0
2025-01-31 11:15:00,48.11,48.18,48.1,48.17,31920.0,46.9555,47.0238,46.9458,47.0141,31920.0
2025-01-31 11:20:00,48.18,48.21,48.17,48.19,21529.0,47.0238,47.0531,47.0141,47.0336,21529.0
2025-01-31 11:25:00,48.2,48.2,48.12,48.12,28075.0,47.0434,47.0434,46.9653,46.9653,28075.0
2025-01-31 11:30:00,48.11,48.18,48.1,48.18,17006.0,46.9555,47.0238,46.9458,47.0238,17006.0
2025-01-31 11:35:00,48.17,48.24,48.17,48.22,21841.0,47.0141,47.0824,47.0141,47.0629,21841.0
2025-01-31 11:40:00,48.23,48.23,48.19,48.2,16798.0,47.0726,47.0726,47.0336,47.0434,16798.0
2025-01-31 11:45:00,48.2,48.21,48.16,48.19,24002.0,47.0434,47.0531,47.0043,47.0336,24002.0
2025-01-31 11:50:00,48.19,48.19,48.15,48.18,19846.0,47.0336,47.0336,46.9946,47.0238,19846.0
2025-01-31 11:55:00,48.18,48.22,48.18,48.18,14664.0,47.0238,47.0629,47.0238,47.0238,14664.0
2025-01-31 12:00:00,48.19,48.19,48.15,48.16,22253.0,47.0336,47.0336,46.9946,47.0043,22253.0
2025-01-31 12:05:00,48.16,48.19,48.12,48.16,44202.0,47.0043,47.0336,46.9653,47.0043,44202.0
2025-01-31 12:10:00,48.17,48.18,48.1,48.13,22768.0,47.0141,47.0238,46.9458,46.975,22768.0
2025-01-31 12:15:00,48.14,48.18,48.08,48.18,22360.0,46.9848,47.0238,46.9262,47.0238,22360.0
2025-01-31 12:20:00,48.17,48.22,48.16,48.2,27107.0,47.0141,47.0629,47.0043,47.0434,27107.0
2025-01-31 12:25:00,48.21,48.24,48.18,48.23,20371.0,47.0531,47.0824,47.0238,47.0726,20371.0
2025-01-31 12:30:00,48.25,48.29,48.24,48.27,18066.0,47.0922,47.1312,47.0824,47.1117,18066.0
2025-01-31 12:35:00,48.28,48.29,48.26,48.27,12142.0,47.1214,47.1312,47.1019,47.1117,12142.0
2025-01-31 12:40:00,48.27,48.27,48.22,48.24,24979.0,47.1117,47.1117,47.0629,47.0824,24979.0
2025-01-31 12:45:00,48.24,48.26,48.21,48.23,19719.0,47.0824,47.1019,47.0531,47.0726,19719.0
2025-01-31 12:50:00,48.22,48.26,48.22,48.26,18013.0,47.0629,47.1019,47.0629,47.1019,18013.0
2025-01-31 12:55:00,48.25,48.25,48.18,48.19,13335.0,47.0922,47.0922,47.0238,47.0336,13335.0
2025-01-31 13:00:00,48.2,48.26,48.19,48.23,30606.0,47.0434,47.1019,47.0336,47.0726,30606.0
2025-01-31 13:05:00,48.24,48.3,48.23,48.29,23082.0,47.0824,47.141,47.0726,47.1312,23082.0
2025-01-31 13:10:00,48.3,48.34,48.29,48.33,17746.0,47.141,47.18,47.1312,47.1702,17746.0
2025-01-31 13:15:00,48.33,48.35,48.2,48.22,29877.0,47.1702,47.1898,47.0434,47.0629,29877.0
2025-01-31 13:20:00,48.2,48.23,48.05,48.05,87180.0,47.0434,47.0726,46.897,46.897,87180.0
2025-01-31 13:25:00,48.05,48.06,47.99,48.0,40421.0,46.897,46.9067,46.8384,46.8482,40421.0
2025-01-31 13:30:00,47.99,47.99,47.75,47.76,51714.0,46.8384,46.8384,46.6042,46.6139,51714.0
2025-01-31 13:35:00,47.75,47.8,47.63,47.78,62943.0,46.6042,46.653,46.487,46.6334,62943.0
2025-01-31 13:40:00,47.78,47.87,47.76,47.87,49695.0,46.6334,46.7213,46.6139,46.7213,49695.0
2025-01-31 13:45:00,47.87,47.98,47.85,47.95,91673.0,46.7213,46.8286,46.7018,46.7994,91673.0
2025-01-31 13:50:00,47.95,47.98,47.83,47.87,19150.0,46.7994,46.8286,46.6822,46.7213,19150.0
2025-01-31 13:55:00,47.86,47.86,47.78,47.78,17119.0,46.7115,46.7115,46.6334,46.6334,17119.0
2025-01-31 14:00:00,47.78,47.82,47.66,47.7,29347.0,46.6334,46.6725,46.5163,46.5554,29347.0
2025-01-31 14:05:00,47.7,47.7,47.55,47.63,37721.0,46.5554,46.5554,46.409,46.487,37721.0
2025-01-31 14:10:00,47.63,47.79,47.61,47.75,45845.0,46.487,46.6432,46.4675,46.6042,45845.0
2025-01-31 14:15:00,47.74,47.77,47.63,47.64,36906.0,46.5944,46.6237,46.487,46.4968,36906.0
2025-01-31 14:20:00,47.65,47.67,47.57,47.67,30082.0,46.5066,46.5261,46.4285,46.5261,30082.0
2025-01-31 14:25:00,47.68,47.74,47.66,47.72,38477.0,46.5358,46.5944,46.5163,46.5749,38477.0
2025-01-31 14:30:00,47.73,47.8,47.71,47.79,35100.0,46.5846,46.653,46.5651,46.6432,35100.0
2025-01-31 14:35:00,47.79,47.79,47.65,47.73,51524.0,46.6432,46.6432,46.5066,46.5846,51524.0
2025-01-31 14:40:00,47.73,47.74,47.66,47.66,82725.0,46.5846,46.5944,46.5163,46.5163,82725.0
2025-01-31 14:45:00,47.66,47.67,47.57,47.64,66365.0,46.5163,46.5261,46.4285,46.4968,66365.0
2025-01-31 14:50:00,47.64,47.75,47.6,47.75,107630.0,46.4968,46.6042,46.4578,46.6042,107630.0
2025-01-31 14:55:00,47.76,47.81,47.71,47.77,49854.0,46.6139,46.6627,46.5651,46.6237,49854.0
2025-01-31 15:00:00,47.76,47.76,47.53,47.55,46171.0,46.6139,46.6139,46.3894,46.409,46171.0
2025-01-31 15:05:00,47.55,47.62,47.45,47.45,44619.0,46.409,46.4773,46.3114,46.3114,44619.0
2025-01-31 15:10:00,47.46,47.55,47.45,47.53,37785.0,46.3211,46.409,46.3114,46.3894,37785.0
2025-01-31 15:15:00,47.53,47.61,47.52,47.61,54625.0,46.3894,46.4675,46.3797,46.4675,54625.0
2025-01-31 15:20:00,47.61,47.62,47.55,47.61,35475.0,46.4675,46.4773,46.409,46.4675,35475.0
2025-01-31 15:25:00,47.6,47.6,47.53,47.59,48218.0,46.4578,46.4578,46.3894,46.448,48218.0
2025-01-31 15:30:00,47.59,47.68,47.54,47.64,77703.0,46.448,46.5358,46.3992,46.4968,77703.0
2025-01-31 15:35:00,47.63,47.65,47.59,47.62,68259.0,46.487,46.5066,46.448,46.4773,68259.0
2025-01-31 15:40:00,47.62,47.7,47.59,47.65,85695.0,46.4773,46.5554,46.448,46.5066,85695.0
2025-01-31 15:45:00,47.65,47.73,47.65,47.72,71644.0,46.5066,46.5846,46.5066,46.5749,71644.0
2025-01-31 15:50:00,47.72,47.8,47.64,47.66,217959.0,46.5749,46.653,46.4968,46.5163,217959.0
2025-01-31 15:55:00,47.66,47.73,47.6,47.62,971959.0,46.5163,46.5846,46.4578,46.4773,971959.0
2025-02-03 09:30:00,46.65,46.73,46.12,46.14,219182.0,45.5306,45.6086,45.0133,45.0328,219182.0
2025-02-03 09:35:00,46.14,46.18,45.92,45.99,88370.0,45.0328,45.0718,44.8181,44.8864,88370.0
2025-02-03 09:40:00,46.01,46.16,45.96,46.01,54213.0,44.9059,45.0523,44.8571,44.9059,54213.0
2025-02-03 09:45:00,46.02,46.16,46.01,46.01,48481.0,44.9157,45.0523,44.9059,44.9059,48481.0
2025-02-03 09:50:00,46.0,46.05,45.94,46.0,53096.0,44.8962,44.945,44.8376,44.8962,53096.0
2025-02-03 09:55:00,46.01,46.08,45.92,45.94,57062.0,44.9059,44.9742,44.8181,44.8376,57062.0
2025-02-03 10:00:00,45.92,45.95,45.84,45.87,82936.0,44.8181,44.8474,44.74,44.7693,82936.0
2025-02-03 10:05:00,45.87,46.07,45.86,46.07,49852.0,44.7693,44.9645,44.7595,44.9645,49852.0
2025-02-03 10:10:00,46.06,46.08,46.01,46.05,58737.0,44.9547,44.9742,44.9059,44.945,58737.0
2025-02-03 10:15:00,46.06,46.12,46.04,46.05,75743.0,44.9547,45.0133,44.9352,44.945,75743.0
2025-02-03 10:20:00,46.06,46.56,45.99,46.54,106290.0,44.9547,45.4427,44.8864,45.4232,106290.0
2025-02-03 10:25:00,46.55,46.73,46.43,46.7,113296.0,45.433,45.6086,45.3158,45.5794,113296.0
2025-02-03 10:30:00,46.7,46.81,46.61,46.76,67950.0,45.5794,45.6867,45.4915,45.6379,67950.0
2025-02-03 10:35:00,46.78,46.81,46.63,46.71,46366.0,45.6574,45.6867,45.511,45.5891,46366.0
2025-02-03 10:40:00,46.71,46.92,46.64,46.84,73991.0,45.5891,45.7941,45.5208,45.716,73991.0
2025-02-03 10:45:00,46.84,46.85,46.67,46.72,50991.0,45.716,45.7258,45.5501,45.5989,50991.0
2025-02-03 10:50:00,46.71,46.8,46.7,46.72,51133.0,45.5891,45.677,45.5794,45.5989,51133.0
2025-02-03 10:55:00,46.73,46.85,46.71,46.78,50997.0,45.6086,45.7258,45.5891,45.6574,50997.0
2025-02-03 11:00:00,46.78,46.82,46.66,46.69,76644.0,45.6574,45.6965,45.5403,45.5696,76644.0
2025-02-03 11:05:00,46.7,46.73,46.52,46.71,63233.0,45.5794,45.6086,45.4037,45.5891,63233.0
2025-02-03 11:10:00,46.72,46.86,46.72,46.82,39566.0,45.5989,45.7355,45.5989,45.6965,39566.0
2025-02-03 11:15:00,46.83,46.98,46.81,46.96,58143.0,45.7062,45.8526,45.6867,45.8331,58143.0
2025-02-03 11:20:00,46.96,46.97,46.9,46.91,77625.0,45.8331,45.8429,45.7746,45.7843,77625.0
2025-02-03 11:25:00,46.91,46.94,46.82,46.86,61045.0,45.7843,45.8136,45.6965,45.7355,61045.0
2025-02-03 11:30:00,46.85,46.95,46.82,46.94,35916.0,45.7258,45.8234,45.6965,45.8136,35916.0
2025-02-03 11:35:00,46.94,47.0,46.93,46.98,23938.0,45.8136,45.8722,45.8038,45.8526,23938.0
2025-02-03 11:40:00,46.98,46.99,46.88,46.97,19920.0,45.8526,45.8624,45.755,45.8429,19920.0
2025-02-03 11:45:00,46.97,47.0,46.94,46.96,28073.0,45.8429,45.8722,45.8136,45.8331,28073.0
2025-02-03 11:50:00,46.96,46.98,46.86,46.87,35210.0,45.8331,45.8526,45.7355,45.7453,35210.0
2025-02-03 11:55:00,46.86,46.87,46.72,46.77,37720.0,45.7355,45.7453,45.5989,45.6477,37720.0
2025-02-03 12:00:00,46.77,46.83,46.71,46.74,30311.0,45.6477,45.7062,45.5891,45.6184,30311.0
2025-02-03 12:05:00,46.75,46.77,46.67,46.73,24071.0,45.6282,45.6477,45.5501,45.6086,24071.0
2025-02-03 12:10:00,46.73,46.76,46.67,46.73,37878.0,45.6086,45.6379,45.5501,45.6086,37878.0
2025-02-03 12:15:00,46.73,46.76,46.7,46.76,26856.0,45.6086,45.6379,45.5794,45.6379,26856.0
2025-02-03 12:20:00,46.76,46.84,46.74,46.83,24711.0,45.6379,45.716,45.6184,45.7062,24711.0
2025-02-03 12:25:00,46.84,46.84,46.79,46.8,29476.0,45.716,45.716,45.6672,45.677,29476.0
2025-02-03 12:30:00,46.79,46.81,46.71,46.73,27970.0,45.6672,45.6867,45.5891,45.6086,27970.0
2025-02-03 12:35:00,46.73,46.77,46.7,46.77,32645.0,45.6086,45.6477,45.5794,45.6477,32645.0
2025-02-03 12:40:00,46.77,46.77,46.72,46.76,29285.0,45.6477,45.6477,45.5989,45.6379,29285.0
2025-02-03 12:45:00,46.76,46.78,46.73,46.75,39911.0,45.6379,45.6574,45.6086,45.6282,39911.0
2025-02-03 12:50:00,46.75,46.9,46.74,46.89,22292.0,45.6282,45.7746,45.6184,45.7648,22292.0
2025-02-03 12:55:00,46.9,46.9,46.7,46.84,137264.0,45.7746,45.7746,45.5794,45.716,137264.0
2025-02-03 13:00:00,46.79,46.79,46.63,46.76,27857.0,45.6672,45.6672,45.511,45.6379,27857.0
2025-02-03 13:05:00,46.76,46.79,46.67,46.68,20771.0,45.6379,45.6672,45.5501,45.5598,20771.0
2025-02-03 13:10:00,46.68,46.84,46.66,46.82,22063.0,45.5598,45.716,45.5403,45.6965,22063.0
2025-02-03 13:15:00,46.81,46.84,46.77,46.8,29405.0,45.6867,45.716,45.6477,45.677,29405.0
2025-02-03 13:20:00,46.79,46.84,46.79,46.84,32127.0,45.6672,45.716,45.6672,45.716,32127.0
2025-02-03 13:25:00,46.83,46.89,46.82,46.86,34678.0,45.7062,45.7648,45.6965,45.7355,34678.0
2025-02-03 13:30:00,46.87,46.9,46.85,46.89,26518.0,45.7453,45.7746,45.7258,45.7648,26518.0
2025-02-03 13:35:00,46.9,46.94,46.87,46.91,30698.0,45.7746,45.8136,45.7453,45.7843,30698.0
2025-02-03 13:40:00,46.91,46.92,46.87,46.91,36736.0,45.7843,45.7941,45.7453,45.7843,36736.0
2025-02-03 13:45:00,46.91,46.96,46.9,46.96,256375.0,45.7843,45.8331,45.7746,45.8331,256375.0
2025-02-03 13:50:00,46.96,46.98,46.9,46.91,34018.0,45.8331,45.8526,45.7746,45.7843,34018.0
2025-02-03 13:55:00,46.91,46.94,46.88,46.93,45344.0,45.7843,45.8136,45.755,45.8038,45344.0
2025-02-03 14:00:00,46.93,46.97,46.91,46.96,40654.0,45.8038,45.8429,45.7843,45.8331,40654.0
2025-02-03 14:05:00,46.96,46.97,46.93,46.95,30147.0,45.8331,45.8429,45.8038,45.8234,30147.0
2025-02-03 14:10:00,46.95,47.0,46.94,46.98,30788.0,45.8234,45.8722,45.8136,45.8526,30788.0
2025-02-03 14:15:00,46.98,47.0,46.96,46.98,32076.0,45.8526,45.8722,45.8331,45.8526,32076.0
2025-02-03 14:20:00,46.98,47.02,46.97,47.0,18538.0,45.8526,45.8917,45.8429,45.8722,18538.0
2025-02-03 14:25:00,47.0,47.0,46.92,46.93,18052.0,45.8722,45.8722,45.7941,45.8038,18052.0
2025-02-03 14:30:00,46.93,46.98,46.93,46.98,21825.0,45.8038,45.8526,45.8038,45.8526,21825.0
2025-02-03 14:35:00,46.97,46.98,46.94,46.96,26729.0,45.8429,45.8526,45.8136,45.8331,26729.0
2025-02-03 14:40:00,46.96,47.03,46.94,47.03,54329.0,45.8331,45.9014,45.8136,45.9014,54329.0
2025-02-03 14:45:00,47.03,47.06,47.02,47.05,17015.0,45.9014,45.9307,45.8917,45.921,17015.0
2025-02-03 14:50:00,47.05,47.06,47.03,47.05,24001.0,45.921,45.9307,45.9014,45.921,24001.0
2025-02-03 14:55:00,47.05,47.06,47.0,47.04,38506.0,45.921,45.9307,45.8722,45.9112,38506.0
2025-02-03 15:00:00,47.04,47.04,46.99,47.04,36197.0,45.9112,45.9112,45.8624,45.9112,36197.0
2025-02-03 15:05:00,47.03,47.04,46.97,46.97,13765.0,45.9014,45.9112,45.8429,45.8429,13765.0
2025-02-03 15:10:00,46.97,47.03,46.96,46.98,31156.0,45.8429,45.9014,45.8331,45.8526,31156.0
2025-02-03 15:15:00,46.98,47.05,46.98,47.03,21889.0,45.8526,45.921,45.8526,45.9014,21889.0
2025-02-03 15:20:00,47.03,47.05,46.98,47.03,32150.0,45.9014,45.921,45.8526,45.9014,32150.0
2025-02-03 15:25:00,47.03,47.03,46.95,46.96,37486.0,45.9014,45.9014,45.8234,45.8331,37486.0
2025-02-03 15:30:00,46.96,46.99,46.93,46.98,101056.0,45.8331,45.8624,45.8038,45.8526,101056.0
2025-02-03 15:35:00,46.97,47.06,46.95,47.01,42284.0,45.8429,45.9307,45.8234,45.8819,42284.0
2025-02-03 15:40:00,47.01,47.03,46.96,46.98,48877.0,45.8819,45.9014,45.8331,45.8526,48877.0
2025-02-03 15:45:00,46.98,47.06,46.96,47.05,103350.0,45.8526,45.9307,45.8331,45.921,103350.0
2025-02-03 15:50:00,47.06,47.14,47.0,47.01,131808.0,45.9307,46.0088,45.8722,45.8819,131808.0
2025-02-03 15:55:00,47.01,47.01,46.85,46.89,538317.0,45.8819,45.8819,45.7258,45.7648,538317.0
2025-02-04 09:30:00,46.89,47.14,46.84,47.11,124571.0,45.7648,46.0088,45.716,45.9795,124571.0
2025-02-04 09:35:00,47.14,47.23,47.12,47.16,41338.0,46.0088,46.0966,45.9893,46.0283,41338.0
2025-02-04 09:40:00,47.16,47.18,47.06,47.09,33941.0,46.0283,46.0478,45.9307,45.96,33941.0
2025-02-04 09:45:00,47.09,47.15,47.06,47.09,26758.0,45.96,46.0186,45.9307,45.96,26758.0
2025-02-04 09:50:00,47.09,47.17,47.08,47.17,24778.0,45.96,46.0381,45.9502,46.0381,24778.0
2025-02-04 09:55:00,47.15,47.16,47.05,47.13,50114.0,46.0186,46.0283,45.921,45.999,50114.0
2025-02-04 10:00:00,47.16,47.26,47.16,47.19,22419.0,46.0283,46.1259,46.0283,46.0576,22419.0
2025-02-04 10:05:00,47.2,47.32,47.2,47.31,28692.0,46.0674,46.1845,46.0674,46.1747,28692.0
2025-02-04 10:10:00,47.3,47.36,47.24,47.36,50037.0,46.165,46.2235,46.1064,46.2235,50037.0
2025-02-04 10:15:00,47.36,47.41,47.35,47.37,34551.0,46.2235,46.2723,46.2138,46.2333,34551.0
2025-02-04 10:20:00,47.38,47.4,47.33,47.35,23314.0,46.243,46.2626,46.1942,46.2138,23314.0
2025-02-04 10:25:00,47.35,47.38,47.32,47.34,15177.0,46.2138,46.243,46.1845,46.204,15177.0
2025-02-04 10:30:00,47.33,47.4,47.28,47.39,8522.0,46.1942,46.2626,46.1454,46.2528,8522.0
2025-02-04 10:35:00,47.39,47.39,47.32,47.34,11415.0,46.2528,46.2528,46.1845,46.204,11415.0
2025-02-04 10:40:00,47.32,47.32,47.25,47.3,11106.0,46.1845,46.1845,46.1162,46.165,11106.0
2025-02-04 10:45:00,47.29,47.3,47.22,47.27,33740.0,46.1552,46.165,46.0869,46.1357,33740.0
2025-02-04 10:50:00,47.27,47.27,47.21,47.26,17651.0,46.1357,46.1357,46.0771,46.1259,17651.0
2025-02-04 10:55:00,47.27,47.3,47.21,47.23,13552.0,46.1357,46.165,46.0771,46.0966,13552.0
2025-02-04 11:00:00,47.24,47.31,47.24,47.31,28702.0,46.1064,46.1747,46.1064,46.1747,28702.0
2025-02-04 11:05:00,47.32,47.37,47.31,47.36,13079.0,46.1845,46.2333,46.1747,46.2235,13079.0
2025-02-04 11:10:00,47.36,47.5,47.36,47.5,60508.0,46.2235,46.3602,46.2235,46.3602,60508.0
2025-02-04 11:15:00,47.5,47.56,47.48,47.55,28735.0,46.3602,46.4187,46.3406,46.409,28735.0
2025-02-04 11:20:00,47.55,47.57,47.52,47.52,15940.0,46.409,46.4285,46.3797,46.3797,15940.0
2025-02-04 11:25:00,47.54,47.56,47.49,47.53,15971.0,46.3992,46.4187,46.3504,46.3894,15971.0
2025-02-04 11:30:00,47.54,47.55,47.46,47.46,15356.0,46.3992,46.409,46.3211,46.3211,15356.0
2025-02-04 11:35:00,47.46,47.48,47.44,47.47,22572.0,46.3211,46.3406,46.3016,46.3309,22572.0
2025-02-04 11:40:00,47.46,47.47,47.39,47.43,16252.0,46.3211,46.3309,46.2528,46.2918,16252.0
2025-02-04 11:45:00,47.43,47.45,47.39,47.41,24410.0,46.2918,46.3114,46.2528,46.2723,24410.0
2025-02-04 11:50:00,47.41,47.45,47.37,47.45,26520.0,46.2723,46.3114,46.2333,46.3114,26520.0
2025-02-04 11:55:00,47.44,47.45,47.38,47.41,31527.0,46.3016,46.3114,46.243,46.2723,31527.0
2025-02-04 12:00:00,47.41,47.44,47.39,47.43,16145.0,46.2723,46.3016,46.2528,46.2918,16145.0
2025-02-04 12:05:00,47.43,47.47,47.42,47.44,19486.0,46.2918,46.3309,46.2821,46.3016,19486.0
2025-02-04 12:10:00,47.45,47.49,47.44,47.47,25904.0,46.3114,46.3504,46.3016,46.3309,25904.0
2025-02-04 12:15:00,47.48,47.48,47.37,47.42,46642.0,46.3406,46.3406,46.2333,46.2821,46642.0
2025-02-04 12:20:00,47.43,47.43,47.36,47.38,26244.0,46.2918,46.2918,46.2235,46.243,26244.0
2025-02-04 12:25:00,47.39,47.4,47.34,47.35,33429.0,46.2528,46.2626,46.204,46.2138,33429.0
2025-02-04 12:30:00,47.35,47.4,47.34,47.4,28529.0,46.2138,46.2626,46.204,46.2626,28529.0
2025-02-04 12:35:00,47.4,47.46,47.39,47.44,34776.0,46.2626,46.3211,46.2528,46.3016,34776.0
2025-02-04 12:40:00,47.44,47.44,47.37,47.41,19772.0,46.3016,46.3016,46.2333,46.2723,19772.0
2025-02-04 12:45:00,47.41,47.43,47.36,47.4,26758.0,46.2723,46.2918,46.2235,46.2626,26758.0
2025-02-04 12:50:00,47.4,47.43,47.37,47.41,25864.0,46.2626,46.2918,46.2333,46.2723,25864.0
2025-02-04 12:55:00,47.4,47.44,47.4,47.43,18918.0,46.2626,46.3016,46.2626,46.2918,18918.0
2025-02-04 13:00:00,47.42,47.43,47.39,47.4,7572.0,46.2821,46.2918,46.2528,46.2626,7572.0
2025-02-04 13:05:00,47.4,47.43,47.38,47.41,18268.0,46.2626,46.2918,46.243,46.2723,18268.0
2025-02-04 13:10:00,47.42,47.44,47.41,47.44,12080.0,46.2821,46.3016,46.2723,46.3016,12080.0
2025-02-04 13:15:00,47.43,47.46,47.42,47.43,18831.0,46.2918,46.3211,46.2821,46.2918,18831.0
2025-02-04 13:20:00,47.42,47.43,47.38,47.41,11766.0,46.2821,46.2918,46.243,46.2723,11766.0
2025-02-04 13:25:00,47.41,47.41,47.36,47.37,7639.0,46.2723,46.2723,46.2235,46.2333,7639.0
2025-02-04 13:30:00,47.37,47.38,47.35,47.37,14781.0,46.2333,46.243,46.2138,46.2333,14781.0
2025-02-04 13:35:00,47.37,47.37,47.32,47.33,26472.0,46.2333,46.2333,46.1845,46.1942,26472.0
2025-02-04 13:40:00,47.32,47.36,47.31,47.35,19387.0,46.1845,46.2235,46.1747,46.2138,19387.0
2025-02-04 13:45:00,47.35,47.39,47.34,47.39,19042.0,46.2138,46.2528,46.204,46.2528,19042.0
2025-02-04 13:50:00,47.39,47.44,47.37,47.38,24131.0,46.2528,46.3016,46.2333,46.243,24131.0
2025-02-04 13:55:00,47.39,47.4,47.38,47.39,10665.0,46.2528,46.2626,46.243,46.2528,10665.0
2025-02-04 14:00:00,47.39,47.44,47.37,47.43,45730.0,46.2528,46.3016,46.2333,46.2918,45730.0
2025-02-04 14:05:00,47.43,47.45,47.41,47.44,50787.0,46.2918,46.3114,46.2723,46.3016,50787.0
2025-02-04 14:10:00,47.44,47.46,47.43,47.45,18948.0,46.3016,46.3211,46.2918,46.3114,18948.0
2025-02-04 14:15:00,47.44,47.49,47.44,47.49,21176.0,46.3016,46.3504,46.3016,46.3504,21176.0
2025-02-04 14:20:00,47.48,47.52,47.48,47.5,34414.0,46.3406,46.3797,46.3406,46.3602,34414.0
2025-02-04 14:25:00,47.5,47.53,47.49,47.51,19065.0,46.3602,46.3894,46.3504,46.3699,19065.0
2025-02-04 14:30:00,47.5,47.52,47.48,47.52,40205.0,46.3602,46.3797,46.3406,46.3797,40205.0
2025-02-04 14:35:00,47.52,47.55,47.52,47.53,22580.0,46.3797,46.409,46.3797,46.3894,22580.0
2025-02-04 14:40:00,47.52,47.54,47.49,47.5,48895.0,46.3797,46.3992,46.3504,46.3602,48895.0
2025-02-04 14:45:00,47.51,47.53,47.49,47.5,23383.0,46.3699,46.3894,46.3504,46.3602,23383.0
2025-02-04 14:50:00,47.5,47.53,47.5,47.51,22960.0,46.3602,46.3894,46.3602,46.3699,22960.0
2025-02-04 14:55:00,47.52,47.53,47.37,47.41,81279.0,46.3797,46.3894,46.2333,46.2723,81279.0
2025-02-04 15:00:00,47.41,47.42,47.36,47.39,25483.0,46.2723,46.2821,46.2235,46.2528,25483.0
2025-02-04 15:05:00,47.4,47.45,47.39,47.43,30602.0,46.2626,46.3114,46.2528,46.2918,30602.0
2025-02-04 15:10:00,47.43,47.45,47.39,47.42,46717.0,46.2918,46.3114,46.2528,46.2821,46717.0
2025-02-04 15:15:00,47.43,47.43,47.37,47.4,26813.0,46.2918,46.2918,46.2333,46.2626,26813.0
2025-02-04 15:20:00,47.39,47.39,47.33,47.34,30328.0,46.2528,46.2528,46.1942,46.204,30328.0
2025-02-04 15:25:00,47.34,47.34,47.31,47.34,24940.0,46.204,46.204,46.1747,46.204,24940.0
2025-02-04 15:30:00,47.34,47.37,47.28,47.3,90443.0,46.204,46.2333,46.1454,46.165,90443.0
2025-02-04 15:35:00,47.31,47.33,47.25,47.33,79103.0,46.1747,46.1942,46.1162,46.1942,79103.0
2025-02-04 15:40:00,47.33,47.36,47.32,47.34,32304.0,46.1942,46.2235,46.1845,46.204,32304.0
2025-02-04 15:45:00,47.34,47.35,47.28,47.32,51282.0,46.204,46.2138,46.1454,46.1845,51282.0
2025-02-04 15:50:00,47.32,47.37,47.3,47.34,93441.0,46.1845,46.2333,46.165,46.204,93441.0
2025-02-04 15:55:00,47.35,47.43,47.35,47.39,287853.0,46.2138,46.2918,46.2138,46.2528,287853.0
2025-02-05 09:30:00,47.77,47.81,47.44,47.66,78913.0,46.6237,46.6627,46.3016,46.5163,78913.0
2025-02-05 09:35:00,47.66,47.67,47.55,47.64,38109.0,46.5163,46.5261,46.409,46.4968,38109.0
2025-02-05 09:40:00,47.64,47.64,47.52,47.57,18179.0,46.4968,46.4968,46.3797,46.4285,18179.0
2025-02-05 09:45:00,47.57,47.6,47.51,47.53,25227.0,46.4285,46.4578,46.3699,46.3894,25227.0
2025-02-05 09:50:00,47.53,47.54,47.44,47.49,19923.0,46.3894,46.3992,46.3016,46.3504,19923.0
2025-02-05 09:55:00,47.47,47.5,47.33,47.42,24208.0,46.3309,46.3602,46.1942,46.2821,24208.0
2025-02-05 10:00:00,47.43,47.54,47.24,47.24,35854.0,46.2918,46.3992,46.1064,46.1064,35854.0
2025-02-05 10:05:00,47.24,47.46,47.24,47.43,27962.0,46.1064,46.3211,46.1064,46.2918,27962.0
2025-02-05 10:10:00,47.43,47.5,47.41,47.48,12808.0,46.2918,46.3602,46.2723,46.3406,12808.0
2025-02-05 10:15:00,47.48,47.54,47.47,47.52,33961.0,46.3406,46.3992,46.3309,46.3797,33961.0
2025-02-05 10:20:00,47.52,47.6,47.51,47.59,25235.0,46.3797,46.4578,46.3699,46.448,25235.0
2025-02-05 10:25:00,47.59,47.61,47.53,47.55,35182.0,46.448,46.4675,46.3894,46.409,35182.0
2025-02-05 10:30:00,47.54,47.54,47.43,47.45,34188.0,46.3992,46.3992,46.2918,46.3114,34188.0
2025-02-05 10:35:00,47.45,47.47,47.41,47.44,19063.0,46.3114,46.3309,46.2723,46.3016,19063.0
2025-02-05 10:40:00,47.44,47.45,47.32,47.33,38707.0,46.3016,46.3114,46.1845,46.1942,38707.0
2025-02-05 10:45:00,47.32,47.34,47.3,47.32,27679.0,46.1845,46.204,46.165,46.1845,27679.0
2025-02-05 10:50:00,47.32,47.33,47.28,47.29,20109.0,46.1845,46.1942,46.1454,46.1552,20109.0
2025-02-05 10:55:00,47.29,47.3,47.23,47.24,16833.0,46.1552,46.165,46.0966,46.1064,16833.0
2025-02-05 11:00:00,47.24,47.31,47.22,47.3,22013.0,46.1064,46.1747,46.0869,46.165,22013.0
2025-02-05 11:05:00,47.29,47.29,47.23,47.28,20844.0,46.1552,46.1552,46.0966,46.1454,20844.0
2025-02-05 11:10:00,47.28,47.28,47.25,47.28,30053.0,46.1454,46.1454,46.1162,46.1454,30053.0
2025-02-05 11:15:00,47.28,47.28,47.22,47.23,21155.0,46.1454,46.1454,46.0869,46.0966,21155.0
2025-02-05 11:20:00,47.23,47.29,47.22,47.28,44985.0,46.0966,46.1552,46.0869,46.1454,44985.0
2025-02-05 11:25:00,47.28,47.31,47.27,47.29,18548.0,46.1454,46.1747,46.1357,46.1552,18548.0
2025-02-05 11:30:00,47.29,47.34,47.28,47.34,20478.0,46.1552,46.204,46.1454,46.204,20478.0
2025-02-05 11:35:00,47.34,47.35,47.28,47.28,18436.0,46.204,46.2138,46.1454,46.1454,18436.0
2025-02-05 11:40:00,47.28,47.29,47.22,47.26,15345.0,46.1454,46.1552,46.0869,46.1259,15345.0
2025-02-05 11:45:00,47.26,47.27,47.21,47.21,21438.0,46.1259,46.1357,46.0771,46.0771,21438.0
2025-02-05 11:50:00,47.22,47.3,47.21,47.28,17896.0,46.0869,46.165,46.0771,46.1454,17896.0
2025-02-05 11:55:00,47.28,47.28,47.24,47.24,14258.0,46.1454,46.1454,46.1064,46.1064,14258.0
2025-02-05 12:00:00,47.25,47.26,47.2,47.2,25858.0,46.1162,46.1259,46.0674,46.0674,25858.0
2025-02-05 12:05:00,47.18,47.2,47.17,47.18,14997.0,46.0478,46.0674,46.0381,46.0478,14997.0
2025-02-05 12:10:00,47.16,47.18,47.13,47.14,15724.0,46.0283,46.0478,45.999,46.0088,15724.0
2025-02-05 12:15:00,47.14,47.17,47.12,47.14,24866.0,46.0088,46.0381,45.9893,46.0088,24866.0
2025-02-05 12:20:00,47.14,47.14,47.09,47.09,14018.0,46.0088,46.0088,45.96,45.96,14018.0
2025-02-05 12:25:00,47.09,47.12,47.08,47.12,14044.0,45.96,45.9893,45.9502,45.9893,14044.0
2025-02-05 12:30:00,47.12,47.15,47.11,47.14,17006.0,45.9893,46.0186,45.9795,46.0088,17006.0
2025-02-05 12:35:00,47.13,47.14,47.11,47.14,27782.0,45.999,46.0088,45.9795,46.0088,27782.0
2025-02-05 12:40:00,47.13,47.13,47.1,47.13,15744.0,45.999,45.999,45.9698,45.999,15744.0
2025-02-05 12:45:00,47.13,47.17,47.13,47.17,9391.0,45.999,46.0381,45.999,46.0381,9391.0
2025-02-05 12:50:00,47.16,47.17,47.15,47.16,11343.0,46.0283,46.0381,46.0186,46.0283,11343.0
2025-02-05 12:55:00,47.17,47.2,47.16,47.19,11885.0,46.0381,46.0674,46.0283,46.0576,11885.0
2025-02-05 13:00:00,47.19,47.22,47.18,47.21,8183.0,46.0576,46.0869,46.0478,46.0771,8183.0
2025-02-05 13:05:00,47.22,47.23,47.2,47.22,19385.0,46.0869,46.0966,46.0674,46.0869,19385.0
2025-02-05 13:10:00,47.22,47.24,47.2,47.23,8540.0,46.0869,46.1064,46.0674,46.0966,8540.0
2025-02-05 13:15:00,47.24,47.26,47.23,47.26,7958.0,46.1064,46.1259,46.0966,46.1259,7958.0
2025-02-05 13:20:00,47.25,47.27,47.23,47.26,19499.0,46.1162,46.1357,46.0966,46.1259,19499.0
2025-02-05 13:25:00,47.26,47.26,47.22,47.26,13545.0,46.1259,46.1259,46.0869,46.1259,13545.0
2025-02-05 13:30:00,47.26,47.29,47.25,47.29,24627.0,46.1259,46.1552,46.1162,46.1552,24627.0
2025-02-05 13:35:00,47.29,47.33,47.28,47.33,24558.0,46.1552,46.1942,46.1454,46.1942,24558.0
2025-02-05 13:40:00,47.33,47.38,47.32,47.38,25865.0,46.1942,46.243,46.1845,46.243,25865.0
2025-02-05 13:45:00,47.37,47.4,47.36,47.38,30365.0,46.2333,46.2626,46.2235,46.243,30365.0
2025-02-05 13:50:00,47.38,47.38,47.31,47.34,18463.0,46.243,46.243,46.1747,46.204,18463.0
2025-02-05 13:55:00,47.34,47.35,47.28,47.29,10184.0,46.204,46.2138,46.1454,46.1552,10184.0
2025-02-05 14:00:00,47.29,47.3,47.27,47.3,15385.0,46.1552,46.165,46.1357,46.165,15385.0
2025-02-05 14:05:00,47.3,47.31,47.28,47.29,24323.0,46.165,46.1747,46.1454,46.1552,24323.0
2025-02-05 14:10:00,47.29,47.29,47.27,47.28,28018.0,46.1552,46.1552,46.1357,46.1454,28018.0
2025-02-05 14:15:00,47.28,47.31,47.27,47.3,11227.0,46.1454,46.1747,46.1357,46.165,11227.0
2025-02-05 14:20:00,47.3,47.32,47.29,47.32,18987.0,46.165,46.1845,46.1552,46.1845,18987.0
2025-02-05 14:25:00,47.31,47.36,47.31,47.34,22549.0,46.1747,46.2235,46.1747,46.204,22549.0
2025-02-05 14:30:00,47.35,47.36,47.34,47.34,24878.0,46.2138,46.2235,46.204,46.204,24878.0
2025-02-05 14:35:00,47.34,47.36,47.32,47.34,29416.0,46.204,46.2235,46.1845,46.204,29416.0
2025-02-05 14:40:00,47.34,47.34,47.3,47.32,16353.0,46.204,46.204,46.165,46.1845,16353.0
2025-02-05 14:45:00,47.32,47.33,47.29,47.33,15269.0,46.1845,46.1942,46.1552,46.1942,15269.0
2025-02-05 14:50:00,47.33,47.36,47.32,47.34,24919.0,46.1942,46.2235,46.1845,46.204,24919.0
2025-02-05 14:55:00,47.36,47.39,47.34,47.38,22079.0,46.2235,46.2528,46.204,46.243,22079.0
2025-02-05 15:00:00,47.39,47.43,47.38,47.41,15217.0,46.2528,46.2918,46.243,46.2723,15217.0
2025-02-05 15:05:00,47.41,47.42,47.38,47.42,22769.0,46.2723,46.2821,46.243,46.2821,22769.0
2025-02-05 15:10:00,47.41,47.46,47.41,47.46,18933.0,46.2723,46.3211,46.2723,46.3211,18933.0
2025-02-05 15:15:00,47.46,47.47,47.42,47.46,18329.0,46.3211,46.3309,46.2821,46.3211,18329.0
2025-02-05 15:20:00,47.46,47.54,47.46,47.53,30537.0,46.3211,46.3992,46.3211,46.3894,30537.0
2025-02-05 15:25:00,47.53,47.54,47.48,47.51,37522.0,46.3894,46.3992,46.3406,46.3699,37522.0
2025-02-05 15:30:00,47.51,47.54,47.5,47.54,23110.0,46.3699,46.3992,46.3602,46.3992,23110.0
2025-02-05 15:35:00,47.54,47.6,47.51,47.56,54702.0,46.3992,46.4578,46.3699,46.4187,54702.0
2025-02-05 15:40:00,47.56,47.57,47.54,47.56,31288.0,46.4187,46.4285,46.3992,46.4187,31288.0
2025-02-05 15:45:00,47.55,47.6,47.55,47.58,58033.0,46.409,46.4578,46.409,46.4382,58033.0
2025-02-05 15:50:00,47.57,47.65,47.56,47.64,125635.0,46.4285,46.5066,46.4187,46.4968,125635.0
2025-02-05 15:55:00,47.63,47.7,47.61,47.67,242447.0,46.487,46.5554,46.4675,46.5261,242447.0
2025-02-06 09:30:00,48.19,48.19,47.82,47.84,82898.0,47.0336,47.0336,46.6725,46.692,82898.0
2025-02-06 09:35:00,47.84,47.9,47.68,47.7,23705.0,46.692,46.7506,46.5358,46.5554,23705.0
2025-02-06 09:40:00,47.69,47.73,47.63,47.71,29805.0,46.5456,46.5846,46.487,46.5651,29805.0
2025-02-06 09:45:00,47.71,47.85,47.71,47.83,24803.0,46.5651,46.7018,46.5651,46.6822,24803.0
2025-02-06 09:50:00,47.81,47.82,47.68,47.73,26995.0,46.6627,46.6725,46.5358,46.5846,26995.0
2025-02-06 09:55:00,47.72,47.75,47.61,47.63,259937.0,46.5749,46.6042,46.4675,46.487,259937.0
2025-02-06 10:00:00,47.64,47.69,47.58,47.62,43805.0,46.4968,46.5456,46.4382,46.4773,43805.0
2025-02-06 10:05:00,47.61,47.66,47.54,47.54,28318.0,46.4675,46.5163,46.3992,46.3992,28318.0
2025-02-06 10:10:00,47.54,47.6,47.47,47.56,50151.0,46.3992,46.4578,46.3309,46.4187,50151.0
2025-02-06 10:15:00,47.56,47.64,47.55,47.61,28256.0,46.4187,46.4968,46.409,46.4675,28256.0
2025-02-06 10:20:00,47.61,47.65,47.55,47.55,17010.0,46.4675,46.5066,46.409,46.409,17010.0
2025-02-06 10:25:00,47.55,47.59,47.52,47.57,19251.0,46.409,46.448,46.3797,46.4285,19251.0
2025-02-06 10:30:00,47.57,47.58,47.53,47.55,18100.0,46.4285,46.4382,46.3894,46.409,18100.0
2025-02-06 10:35:00,47.56,47.63,47.54,47.57,32461.0,46.4187,46.487,46.3992,46.4285,32461.0
2025-02-06 10:40:00,47.57,47.64,47.54,47.62,28438.0,46.4285,46.4968,46.3992,46.4773,28438.0
2025-02-06 10:45:00,47.63,47.71,47.62,47.68,24255.0,46.487,46.5651,46.4773,46.5358,24255.0
2025-02-06 10:50:00,47.68,47.72,47.67,47.68,61398.0,46.5358,46.5749,46.5261,46.5358,61398.0
2025-02-06 10:55:00,47.68,47.73,47.66,47.7,25344.0,46.5358,46.5846,46.5163,46.5554,25344.0
2025-02-06 11:00:00,47.71,47.74,47.66,47.73,15322.0,46.5651,46.5944,46.5163,46.5846,15322.0
2025-02-06 11:05:00,47.73,47.77,47.69,47.76,12046.0,46.5846,46.6237,46.5456,46.6139,12046.0
2025-02-06 11:10:00,47.77,47.81,47.76,47.78,36532.0,46.6237,46.6627,46.6139,46.6334,36532.0
2025-02-06 11:15:00,47.78,47.81,47.76,47.79,18837.0,46.6334,46.6627,46.6139,46.6432,18837.0
2025-02-06 11:20:00,47.8,47.8,47.73,47.73,25351.0,46.653,46.653,46.5846,46.5846,25351.0
2025-02-06 11:25:00,47.73,47.79,47.72,47.76,22907.0,46.5846,46.6432,46.5749,46.6139,22907.0
2025-02-06 11:30:00,47.76,47.78,47.73,47.78,20951.0,46.6139,46.6334,46.5846,46.6334,20951.0
2025-02-06 11:35:00,47.78,47.81,47.69,47.71,32258.0,46.6334,46.6627,46.5456,46.5651,32258.0
2025-02-06 11:40:00,47.71,47.77,47.7,47.76,26578.0,46.5651,46.6237,46.5554,46.6139,26578.0
2025-02-06 11:45:00,47.76,47.76,47.71,47.73,26929.0,46.6139,46.6139,46.5651,46.5846,26929.0
2025-02-06 11:50:00,47.73,48.0,47.71,47.8,1549191.0,46.5846,46.8482,46.5651,46.653,1549191.0
2025-02-06 11:55:00,47.8,47.99,47.79,47.97,75575.0,46.653,46.8384,46.6432,46.8189,75575.0
2025-02-06 12:00:00,47.96,48.1,47.93,47.95,340678.0,46.8091,46.9458,46.7798,46.7994,340678.0
2025-02-06 12:05:00,47.95,48.06,47.93,48.06,104671.0,46.7994,46.9067,46.7798,46.9067,104671.0
2025-02-06 12:10:00,48.05,48.09,47.98,47.98,115548.0,46.897,46.936,46.8286,46.8286,115548.0
2025-02-06 12:15:00,47.98,48.0,47.92,47.93,37563.0,46.8286,46.8482,46.7701,46.7798,37563.0
2025-02-06 12:20:00,47.93,47.99,47.92,47.96,72650.0,46.7798,46.8384,46.7701,46.8091,72650.0
2025-02-06 12:25:00,47.97,48.0,47.96,47.99,45510.0,46.8189,46.8482,46.8091,46.8384,45510.0
2025-02-06 12:30:00,47.98,48.0,47.96,47.97,38542.0,46.8286,46.8482,46.8091,46.8189,38542.0
2025-02-06 12:35:00,47.97,48.0,47.97,47.98,114345.0,46.8189,46.8482,46.8189,46.8286,114345.0
2025-02-06 12:40:00,47.98,48.04,47.98,48.01,37475.0,46.8286,46.8872,46.8286,46.8579,37475.0
2025-02-06 12:45:00,48.0,48.0,47.95,47.98,23730.0,46.8482,46.8482,46.7994,46.8286,23730.0
2025-02-06 12:50:00,47.98,48.02,47.97,48.01,19584.0,46.8286,46.8677,46.8189,46.8579,19584.0
2025-02-06 12:55:00,48.01,48.02,47.98,48.01,22745.0,46.8579,46.8677,46.8286,46.8579,22745.0
2025-02-06 13:00:00,48.0,48.05,47.99,48.05,22149.0,46.8482,46.897,46.8384,46.897,22149.0
2025-02-06 13:05:00,48.05,48.07,48.01,48.01,43677.0,46.897,46.9165,46.8579,46.8579,43677.0
2025-02-06 13:10:00,48.02,48.06,47.97,47.98,42188.0,46.8677,46.9067,46.8189,46.8286,42188.0
2025-02-06 13:15:00,47.98,48.02,47.96,48.01,74130.0,46.8286,46.8677,46.8091,46.8579,74130.0
2025-02-06 13:20:00,48.01,48.03,47.95,47.96,29328.0,46.8579,46.8774,46.7994,46.8091,29328.0
2025-02-06 13:25:00,47.95,48.03,47.95,47.99,57082.0,46.7994,46.8774,46.7994,46.8384,57082.0
2025-02-06 13:30:00,47.98,48.02,47.98,48.02,17786.0,46.8286,46.8677,46.8286,46.8677,17786.0
2025-02-06 13:35:00,48.02,48.02,47.98,47.98,42120.0,46.8677,46.8677,46.8286,46.8286,42120.0
2025-02-06 13:40:00,47.98,47.99,47.88,47.95,83416.0,46.8286,46.8384,46.731,46.7994,83416.0
2025-02-06 13:45:00,47.94,47.95,47.91,47.93,22623.0,46.7896,46.7994,46.7603,46.7798,22623.0
2025-02-06 13:50:00,47.93,47.93,47.9,47.91,22447.0,46.7798,46.7798,46.7506,46.7603,22447.0
2025-02-06 13:55:00,47.9,47.91,47.87,47.89,36224.0,46.7506,46.7603,46.7213,46.7408,36224.0
2025-02-06 14:00:00,47.89,47.93,47.87,47.91,21073.0,46.7408,46.7798,46.7213,46.7603,21073.0
2025-02-06 14:05:00,47.91,47.94,47.88,47.9,74919.0,46.7603,46.7896,46.731,46.7506,74919.0
2025-02-06 14:10:00,47.9,47.92,47.87,47.88,23770.0,46.7506,46.7701,46.7213,46.731,23770.0
2025-02-06 14:15:00,47.88,47.9,47.86,47.88,65035.0,46.731,46.7506,46.7115,46.731,65035.0
2025-02-06 14:20:00,47.89,47.95,47.88,47.92,43131.0,46.7408,46.7994,46.731,46.7701,43131.0
2025-02-06 14:25:00,47.93,47.95,47.85,47.86,73907.0,46.7798,46.7994,46.7018,46.7115,73907.0
2025-02-06 14:30:00,47.86,47.86,47.67,47.71,45250.0,46.7115,46.7115,46.5261,46.5651,45250.0
2025-02-06 14:35:00,47.7,47.87,47.69,47.86,128305.0,46.5554,46.7213,46.5456,46.7115,128305.0
2025-02-06 14:40:00,47.86,47.87,47.84,47.84,34507.0,46.7115,46.7213,46.692,46.692,34507.0
2025-02-06 14:45:00,47.84,48.0,47.83,47.98,2450566.0,46.692,46.8482,46.6822,46.8286,2450566.0
2025-02-06 14:50:00,47.98,48.01,47.97,48.0,24250.0,46.8286,46.8579,46.8189,46.8482,24250.0
2025-02-06 14:55:00,48.0,48.01,47.96,47.98,26486.0,46.8482,46.8579,46.8091,46.8286,26486.0
2025-02-06 15:00:00,47.98,48.02,47.96,47.99,40277.0,46.8286,46.8677,46.8091,46.8384,40277.0
2025-02-06 15:05:00,48.0,48.01,47.95,47.96,30911.0,46.8482,46.8579,46.7994,46.8091,30911.0
2025-02-06 15:10:00,47.95,48.0,47.93,47.94,29555.0,46.7994,46.8482,46.7798,46.7896,29555.0
2025-02-06 15:15:00,47.95,47.97,47.92,47.95,55348.0,46.7994,46.8189,46.7701,46.7994,55348.0
2025-02-06 15:20:00,47.94,48.02,47.93,48.02,16885.0,46.7896,46.8677,46.7798,46.8677,16885.0
2025-02-06 15:25:00,48.02,48.04,48.0,48.03,37474.0,46.8677,46.8872,46.8482,46.8774,37474.0
2025-02-06 15:30:00,48.04,48.12,48.04,48.11,34778.0,46.8872,46.9653,46.8872,46.9555,34778.0
2025-02-06 15:35:00,48.11,48.14,48.08,48.12,55596.0,46.9555,46.9848,46.9262,46.9653,55596.0
2025-02-06 15:40:00,48.12,48.16,48.1,48.12,68920.0,46.9653,47.0043,46.9458,46.9653,68920.0
2025-02-06 15:45:00,48.12,48.2,48.09,48.18,117412.0,46.9653,47.0434,46.936,47.0238,117412.0
2025-02-06 15:50:00,48.19,48.24,48.16,48.23,128027.0,47.0336,47.0824,47.0043,47.0726,128027.0
2025-02-06 15:55:00,48.23,48.25,48.11,48.16,446310.0,47.0726,47.0922,46.9555,47.0043,446310.0
2025-02-07 09:30:00,48.2,48.27,47.94,47.98,128999.0,47.0434,47.1117,46.7896,46.8286,128999.0
2025-02-07 09:35:00,47.98,48.0,47.78,47.85,47467.0,46.8286,46.8482,46.6334,46.7018,47467.0
2025-02-07 09:40:00,47.85,47.92,47.74,47.92,35712.0,46.7018,46.7701,46.5944,46.7701,35712.0
2025-02-07 09:45:00,47.92,48.05,47.9,48.03,43680.0,46.7701,46.897,46.7506,46.8774,43680.0
2025-02-07 09:50:00,48.02,48.03,47.98,47.99,22790.0,46.8677,46.8774,46.8286,46.8384,22790.0
2025-02-07 09:55:00,47.99,48.09,47.98,48.09,17656.0,46.8384,46.936,46.8286,46.936,17656.0
2025-02-07 10:00:00,48.08,48.08,47.73,47.75,74809.0,46.9262,46.9262,46.5846,46.6042,74809.0
2025-02-07 10:05:00,47.73,47.99,47.68,47.94,50437.0,46.5846,46.8384,46.5358,46.7896,50437.0
2025-02-07 10:10:00,47.93,47.98,47.88,47.89,44331.0,46.7798,46.8286,46.731,46.7408,44331.0
2025-02-07 10:15:00,47.89,47.97,47.8,47.91,34703.0,46.7408,46.8189,46.653,46.7603,34703.0
2025-02-07 10:20:00,47.9,47.9,47.79,47.88,38935.0,46.7506,46.7506,46.6432,46.731,38935.0
2025-02-07 10:25:00,47.89,47.95,47.88,47.9,35057.0,46.7408,46.7994,46.731,46.7506,35057.0
2025-02-07 10:30:00,47.89,47.93,47.81,47.91,69829.0,46.7408,46.7798,46.6627,46.7603,69829.0
2025-02-07 10:35:00,47.91,47.99,47.88,47.95,69784.0,46.7603,46.8384,46.731,46.7994,69784.0
2025-02-07 10:40:00,47.95,47.97,47.89,47.9,32685.0,46.7994,46.8189,46.7408,46.7506,32685.0
2025-02-07 10:45:00,47.89,47.89,47.75,47.8,51796.0,46.7408,46.7408,46.6042,46.653,51796.0
2025-02-07 10:50:00,47.8,47.84,47.48,47.52,138765.0,46.653,46.692,46.3406,46.3797,138765.0
2025-02-07 10:55:00,47.51,47.76,47.5,47.69,211467.0,46.3699,46.6139,46.3602,46.5456,211467.0
2025-02-07 11:00:00,47.7,47.7,47.54,47.65,51794.0,46.5554,46.5554,46.3992,46.5066,51794.0
2025-02-07 11:05:00,47.65,47.81,47.6,47.8,41359.0,46.5066,46.6627,46.4578,46.653,41359.0
2025-02-07 11:10:00,47.77,47.85,47.74,47.8,31051.0,46.6237,46.7018,46.5944,46.653,31051.0
2025-02-07 11:15:00,47.8,47.92,47.77,47.84,46570.0,46.653,46.7701,46.6237,46.692,46570.0
2025-02-07 11:20:00,47.84,47.9,47.75,47.75,29603.0,46.692,46.7506,46.6042,46.6042,29603.0
2025-02-07 11:25:00,47.74,47.75,47.67,47.69,33629.0,46.5944,46.6042,46.5261,46.5456,33629.0
2025-02-07 11:30:00,47.7,47.83,47.7,47.81,31940.0,46.5554,46.6822,46.5554,46.6627,31940.0
2025-02-07 11:35:00,47.8,47.81,47.72,47.79,26454.0,46.653,46.6627,46.5749,46.6432,26454.0
2025-02-07 11:40:00,47.78,47.81,47.69,47.73,45298.0,46.6334,46.6627,46.5456,46.5846,45298.0
2025-02-07 11:45:00,47.72,47.76,47.67,47.7,135068.0,46.5749,46.6139,46.5261,46.5554,135068.0
2025-02-07 11:50:00,47.71,47.72,47.63,47.65,172650.0,46.5651,46.5749,46.487,46.5066,172650.0
2025-02-07 11:55:00,47.65,47.71,47.59,47.6,86432.0,46.5066,46.5651,46.448,46.4578,86432.0
2025-02-07 12:00:00,47.59,47.7,47.57,47.69,141905.0,46.448,46.5554,46.4285,46.5456,141905.0
2025-02-07 12:05:00,47.67,47.76,47.62,47.73,436746.0,46.5261,46.6139,46.4773,46.5846,436746.0
2025-02-07 12:10:00,47.73,47.73,47.59,47.69,34053.0,46.5846,46.5846,46.448,46.5456,34053.0
2025-02-07 12:15:00,47.7,47.71,47.53,47.61,58004.0,46.5554,46.5651,46.3894,46.4675,58004.0
2025-02-07 12:20:00,47.6,47.68,47.54,47.56,57458.0,46.4578,46.5358,46.3992,46.4187,57458.0
2025-02-07 12:25:00,47.55,47.62,47.52,47.62,15644.0,46.409,46.4773,46.3797,46.4773,15644.0
2025-02-07 12:30:00,47.61,47.71,47.6,47.7,32676.0,46.4675,46.5651,46.4578,46.5554,32676.0
2025-02-07 12:35:00,47.71,47.71,47.65,47.66,27578.0,46.5651,46.5651,46.5066,46.5163,27578.0
2025-02-07 12:40:00,47.66,47.7,47.62,47.66,17909.0,46.5163,46.5554,46.4773,46.5163,17909.0
2025-02-07 12:45:00,47.66,47.69,47.65,47.68,12603.0,46.5163,46.5456,46.5066,46.5358,12603.0
2025-02-07 12:50:00,47.68,47.7,47.64,47.69,19645.0,46.5358,46.5554,46.4968,46.5456,19645.0
2025-02-07 12:55:00,47.69,47.7,47.66,47.68,13588.0,46.5456,46.5554,46.5163,46.5358,13588.0
2025-02-07 13:00:00,47.67,47.72,47.67,47.7,15620.0,46.5261,46.5749,46.5261,46.5554,15620.0
2025-02-07 13:05:00,47.7,47.84,47.68,47.83,95365.0,46.5554,46.692,46.5358,46.6822,95365.0
2025-02-07 13:10:00,47.83,47.85,47.81,47.84,21116.0,46.6822,46.7018,46.6627,46.692,21116.0
2025-02-07 13:15:00,47.85,47.91,47.84,47.91,17426.0,46.7018,46.7603,46.692,46.7603,17426.0
2025-02-07 13:20:00,47.91,47.91,47.81,47.84,17966.0,46.7603,46.7603,46.6627,46.692,17966.0
2025-02-07 13:25:00,47.84,47.86,47.82,47.84,16621.0,46.692,46.7115,46.6725,46.692,16621.0
2025-02-07 13:30:00,47.83,47.87,47.82,47.86,19087.0,46.6822,46.7213,46.6725,46.7115,19087.0
2025-02-07 13:35:00,47.86,47.88,47.84,47.87,7317.0,46.7115,46.731,46.692,46.7213,7317.0
2025-02-07 13:40:00,47.86,47.86,47.72,47.73,33577.0,46.7115,46.7115,46.5749,46.5846,33577.0
2025-02-07 13:45:00,47.73,47.75,47.7,47.72,16376.0,46.5846,46.6042,46.5554,46.5749,16376.0
2025-02-07 13:50:00,47.72,47.73,47.68,47.71,26642.0,46.5749,46.5846,46.5358,46.5651,26642.0
2025-02-07 13:55:00,47.71,47.72,47.66,47.66,26129.0,46.5651,46.5749,46.5163,46.5163,26129.0
2025-02-07 14:00:00,47.66,47.72,47.65,47.72,27172.0,46.5163,46.5749,46.5066,46.5749,27172.0
2025-02-07 14:05:00,47.72,47.75,47.7,47.75,19826.0,46.5749,46.6042,46.5554,46.6042,19826.0
2025-02-07 14:10:00,47.74,47.75,47.7,47.74,18092.0,46.5944,46.6042,46.5554,46.5944,18092.0
2025-02-07 14:15:00,47.74,47.79,47.74,47.76,20298.0,46.5944,46.6432,46.5944,46.6139,20298.0
2025-02-07 14:20:00,47.76,47.76,47.68,47.71,44110.0,46.6139,46.6139,46.5358,46.5651,44110.0
2025-02-07 14:25:00,47.71,47.74,47.68,47.69,16353.0,46.5651,46.5944,46.5358,46.5456,16353.0
2025-02-07 14:30:00,47.69,47.73,47.66,47.73,40024.0,46.5456,46.5846,46.5163,46.5846,40024.0
2025-02-07 14:35:00,47.75,47.76,47.71,47.73,36993.0,46.6042,46.6139,46.5651,46.5846,36993.0
2025-02-07 14:40:00,47.72,47.72,47.67,47.71,22336.0,46.5749,46.5749,46.5261,46.5651,22336.0
2025-02-07 14:45:00,47.7,47.71,47.66,47.68,19010.0,46.5554,46.5651,46.5163,46.5358,19010.0
2025-02-07 14:50:00,47.68,47.7,47.65,47.66,15837.0,46.5358,46.5554,46.5066,46.5163,15837.0
2025-02-07 14:55:00,47.66,47.66,47.63,47.65,24548.0,46.5163,46.5163,46.487,46.5066,24548.0
2025-02-07 15:00:00,47.65,47.66,47.59,47.64,54074.0,46.5066,46.5163,46.448,46.4968,54074.0
2025-02-07 15:05:00,47.64,47.73,47.63,47.73,42849.0,46.4968,46.5846,46.487,46.5846,42849.0
2025-02-07 15:10:00,47.73,47.74,47.7,47.71,35149.0,46.5846,46.5944,46.5554,46.5651,35149.0
2025-02-07 15:15:00,47.71,47.71,47.67,47.68,50826.0,46.5651,46.5651,46.5261,46.5358,50826.0
2025-02-07 15:20:00,47.67,47.72,47.66,47.7,33871.0,46.5261,46.5749,46.5163,46.5554,33871.0
2025-02-07 15:25:00,47.7,47.71,47.68,47.69,29577.0,46.5554,46.5651,46.5358,46.5456,29577.0
2025-02-07 15:30:00,47.69,47.79,47.66,47.78,78364.0,46.5456,46.6432,46.5163,46.6334,78364.0
2025-02-07 15:35:00,47.79,47.81,47.76,47.81,132556.0,46.6432,46.6627,46.6139,46.6627,132556.0
2025-02-07 15:40:00,47.8,47.81,47.72,47.73,55394.0,46.653,46.6627,46.5749,46.5846,55394.0
2025-02-07 15:45:00,47.73,47.83,47.72,47.8,122108.0,46.5846,46.6822,46.5749,46.653,122108.0
2025-02-07 15:50:00,47.8,47.86,47.74,47.76,114161.0,46.653,46.7115,46.5944,46.6139,114161.0
2025-02-07 15:55:00,47.76,47.76,47.65,47.68,311631.0,46.6139,46.6139,46.5066,46.5358,311631.0
2025-02-10 09:30:00,47.68,47.72,47.26,47.29,82163.0,46.5358,46.5749,46.1259,46.1552,82163.0
2025-02-10 09:35:00,47.29,47.3,46.94,47.04,50177.0,46.1552,46.165,45.8136,45.9112,50177.0
2025-02-10 09:40:00,47.06,47.15,47.02,47.09,97197.0,45.9307,46.0186,45.8917,45.96,97197.0
2025-02-10 09:45:00,47.09,47.32,47.08,47.3,35054.0,45.96,46.1845,45.9502,46.165,35054.0
2025-02-10 09:50:00,47.3,47.42,47.3,47.38,16692.0,46.165,46.2821,46.165,46.243,16692.0
2025-02-10 09:55:00,47.37,47.44,47.36,47.4,37639.0,46.2333,46.3016,46.2235,46.2626,37639.0
2025-02-10 10:00:00,47.38,47.46,47.38,47.44,15342.0,46.243,46.3211,46.243,46.3016,15342.0
2025-02-10 10:05:00,47.44,47.47,47.33,47.36,105474.0,46.3016,46.3309,46.1942,46.2235,105474.0
2025-02-10 10:10:00,47.36,47.39,47.31,47.33,93233.0,46.2235,46.2528,46.1747,46.1942,93233.0
2025-02-10 10:15:00,47.32,47.35,47.26,47.33,83507.0,46.1845,46.2138,46.1259,46.1942,83507.0
2025-02-10 10:20:00,47.33,47.34,47.26,47.28,56579.0,46.1942,46.204,46.1259,46.1454,56579.0
2025-02-10 10:25:00,47.28,47.32,47.22,47.3,27795.0,46.1454,46.1845,46.0869,46.165,27795.0
2025-02-10 10:30:00,47.3,47.39,47.3,47.33,20918.0,46.165,46.2528,46.165,46.1942,20918.0
2025-02-10 10:35:00,47.34,47.37,47.27,47.29,30730.0,46.204,46.2333,46.1357,46.1552,30730.0
2025-02-10 10:40:00,47.29,47.35,47.24,47.32,23845.0,46.1552,46.2138,46.1064,46.1845,23845.0
2025-02-10 10:45:00,47.33,47.42,47.32,47.41,33202.0,46.1942,46.2821,46.1845,46.2723,33202.0
2025-02-10 10:50:00,47.41,47.44,47.39,47.41,19733.0,46.2723,46.3016,46.2528,46.2723,19733.0
2025-02-10 10:55:00,47.4,47.42,47.37,47.4,16596.0,46.2626,46.2821,46.2333,46.2626,16596.0
2025-02-10 11:00:00,47.41,47.44,47.38,47.4,44037.0,46.2723,46.3016,46.243,46.2626,44037.0
2025-02-10 11:05:00,47.4,47.4,47.34,47.37,15375.0,46.2626,46.2626,46.204,46.2333,15375.0
2025-02-10 11:10:00,47.36,47.37,47.23,47.23,14393.0,46.2235,46.2333,46.0966,46.0966,14393.0
2025-02-10 11:15:00,47.23,47.25,47.18,47.23,28739.0,46.0966,46.1162,46.0478,46.0966,28739.0
2025-02-10 11:20:00,47.23,47.28,47.18,47.27,18225.0,46.0966,46.1454,46.0478,46.1357,18225.0
2025-02-10 11:25:00,47.27,47.3,47.25,47.29,17106.0,46.1357,46.165,46.1162,46.1552,17106.0
2025-02-10 11:30:00,47.3,47.3,47.22,47.26,18200.0,46.165,46.165,46.0869,46.1259,18200.0
2025-02-10 11:35:00,47.26,47.26,47.23,47.26,9295.0,46.1259,46.1259,46.0966,46.1259,9295.0
2025-02-10 11:40:00,47.25,47.3,47.25,47.29,14674.0,46.1162,46.165,46.1162,46.1552,14674.0
2025-02-10 11:45:00,47.29,47.29,47.26,47.27,29600.0,46.1552,46.1552,46.1259,46.1357,29600.0
2025-02-10 11:50:00,47.28,47.31,47.26,47.28,29350.0,46.1454,46.1747,46.1259,46.1454,29350.0
2025-02-10 11:55:00,47.28,47.29,47.25,47.26,30519.0,46.1454,46.1552,46.1162,46.1259,30519.0
2025-02-10 12:00:00,47.26,47.27,47.19,47.21,39018.0,46.1259,46.1357,46.0576,46.0771,39018.0
2025-02-10 12:05:00,47.2,47.23,47.16,47.16,27289.0,46.0674,46.0966,46.0283,46.0283,27289.0
2025-02-10 12:10:00,47.17,47.18,47.08,47.12,46951.0,46.0381,46.0478,45.9502,45.9893,46951.0
2025-02-10 12:15:00,47.12,47.13,47.08,47.12,36794.0,45.9893,45.999,45.9502,45.9893,36794.0
2025-02-10 12:20:00,47.12,47.15,47.1,47.13,21316.0,45.9893,46.0186,45.9698,45.999,21316.0
2025-02-10 12:25:00,47.13,47.15,47.07,47.07,13856.0,45.999,46.0186,45.9405,45.9405,13856.0
2025-02-10 12:30:00,47.08,47.12,47.08,47.12,12807.0,45.9502,45.9893,45.9502,45.9893,12807.0
2025-02-10 12:35:00,47.12,47.17,47.11,47.15,6979.0,45.9893,46.0381,45.9795,46.0186,6979.0
2025-02-10 12:40:00,47.15,47.16,47.1,47.11,12820.0,46.0186,46.0283,45.9698,45.9795,12820.0
2025-02-10 12:45:00,47.11,47.13,47.09,47.13,12639.0,45.9795,45.999,45.96,45.999,12639.0
2025-02-10 12:50:00,47.11,47.18,47.11,47.18,11319.0,45.9795,46.0478,45.9795,46.0478,11319.0
2025-02-10 12:55:00,47.18,47.2,47.17,47.18,11092.0,46.0478,46.0674,46.0381,46.0478,11092.0
2025-02-10 13:00:00,47.18,47.23,47.16,47.23,8769.0,46.0478,46.0966,46.0283,46.0966,8769.0
2025-02-10 13:05:00,47.23,47.26,47.22,47.23,10773.0,46.0966,46.1259,46.0869,46.0966,10773.0
2025-02-10 13:10:00,47.23,47.26,47.23,47.24,17020.0,46.0966,46.1259,46.0966,46.1064,17020.0
2025-02-10 13:15:00,47.23,47.25,47.18,47.19,12933.0,46.0966,46.1162,46.0478,46.0576,12933.0
2025-02-10 13:20:00,47.19,47.2,47.14,47.16,10436.0,46.0576,46.0674,46.0088,46.0283,10436.0
2025-02-10 13:25:00,47.16,47.17,47.13,47.13,8330.0,46.0283,46.0381,45.999,45.999,8330.0
2025-02-10 13:30:00,47.14,47.16,47.13,47.14,13087.0,46.0088,46.0283,45.999,46.0088,13087.0
2025-02-10 13:35:00,47.15,47.22,47.14,47.22,10648.0,46.0186,46.0869,46.0088,46.0869,10648.0
2025-02-10 13:40:00,47.22,47.27,47.21,47.26,10889.0,46.0869,46.1357,46.0771,46.1259,10889.0
2025-02-10 13:45:00,47.26,47.26,47.2,47.22,16264.0,46.1259,46.1259,46.0674,46.0869,16264.0
2025-02-10 13:50:00,47.23,47.26,47.21,47.24,9662.0,46.0966,46.1259,46.0771,46.1064,9662.0
2025-02-10 13:55:00,47.24,47.29,47.23,47.25,8828.0,46.1064,46.1552,46.0966,46.1162,8828.0
2025-02-10 14:00:00,47.25,47.3,47.23,47.28,36174.0,46.1162,46.165,46.0966,46.1454,36174.0
2025-02-10 14:05:00,47.29,47.3,47.25,47.27,11077.0,46.1552,46.165,46.1162,46.1357,11077.0
2025-02-10 14:10:00,47.26,47.28,47.25,47.27,28149.0,46.1259,46.1454,46.1162,46.1357,28149.0
2025-02-10 14:15:00,47.27,47.29,47.26,47.26,11267.0,46.1357,46.1552,46.1259,46.1259,11267.0
2025-02-10 14:20:00,47.26,47.34,47.25,47.32,52578.0,46.1259,46.204,46.1162,46.1845,52578.0
2025-02-10 14:25:00,47.31,47.32,47.27,47.28,24864.0,46.1747,46.1845,46.1357,46.1454,24864.0
2025-02-10 14:30:00,47.28,47.3,47.25,47.27,17876.0,46.1454,46.165,46.1162,46.1357,17876.0
2025-02-10 14:35:00,47.26,47.3,47.26,47.29,22508.0,46.1259,46.165,46.1259,46.1552,22508.0
2025-02-10 14:40:00,47.3,47.31,47.23,47.25,10594.0,46.165,46.1747,46.0966,46.1162,10594.0
2025-02-10 14:45:00,47.25,47.27,47.24,47.27,9583.0,46.1162,46.1357,46.1064,46.1357,9583.0
2025-02-10 14:50:00,47.27,47.29,47.25,47.26,30780.0,46.1357,46.1552,46.1162,46.1259,30780.0
2025-02-10 14:55:00,47.25,47.26,47.22,47.23,11637.0,46.1162,46.1259,46.0869,46.0966,11637.0
2025-02-10 15:00:00,47.23,47.29,47.23,47.25,32076.0,46.0966,46.1552,46.0966,46.1162,32076.0
2025-02-10 15:05:00,47.26,47.33,47.24,47.27,52321.0,46.1259,46.1942,46.1064,46.1357,52321.0
2025-02-10 15:10:00,47.27,47.31,47.27,47.29,17532.0,46.1357,46.1747,46.1357,46.1552,17532.0
2025-02-10 15:15:00,47.29,47.3,47.23,47.25,23347.0,46.1552,46.165,46.0966,46.1162,23347.0
2025-02-10 15:20:00,47.24,47.26,47.22,47.25,25953.0,46.1064,46.1259,46.0869,46.1162,25953.0
2025-02-10 15:25:00,47.25,47.27,47.24,47.26,18936.0,46.1162,46.1357,46.1064,46.1259,18936.0
2025-02-10 15:30:00,47.26,47.28,47.25,47.27,29732.0,46.1259,46.1454,46.1162,46.1357,29732.0
2025-02-10 15:35:00,47.26,47.27,47.2,47.25,30724.0,46.1259,46.1357,46.0674,46.1162,30724.0
2025-02-10 15:40:00,47.25,47.31,47.24,47.3,24591.0,46.1162,46.1747,46.1064,46.165,24591.0
2025-02-10 15:45:00,47.3,47.3,47.24,47.25,50601.0,46.165,46.165,46.1064,46.1162,50601.0
2025-02-10 15:50:00,47.26,47.3,47.14,47.14,123770.0,46.1259,46.165,46.0088,46.0088,123770.0
2025-02-10 15:55:00,47.15,47.18,47.12,47.15,356953.0,46.0186,46.0478,45.9893,46.0186,356953.0
2025-02-11 09:30:00,46.98,47.03,46.77,46.89,79474.0,45.8526,45.9014,45.6477,45.7648,79474.0
2025-02-11 09:35:00,46.89,46.99,46.87,46.98,22726.0,45.7648,45.8624,45.7453,45.8526,22726.0
2025-02-11 09:40:00,46.99,47.11,46.99,47.11,16435.0,45.8624,45.9795,45.8624,45.9795,16435.0
2025-02-11 09:45:00,47.11,47.22,47.09,47.16,26167.0,45.9795,46.0869,45.96,46.0283,26167.0
2025-02-11 09:50:00,47.17,47.2,47.09,47.14,22667.0,46.0381,46.0674,45.96,46.0088,22667.0
2025-02-11 09:55:00,47.16,47.22,47.12,47.22,20070.0,46.0283,46.0869,45.9893,46.0869,20070.0
2025-02-11 10:00:00,47.22,47.22,47.11,47.15,21057.0,46.0869,46.0869,45.9795,46.0186,21057.0
2025-02-11 10:05:00,47.13,47.18,47.05,47.18,37757.0,45.999,46.0478,45.921,46.0478,37757.0
2025-02-11 10:10:00,47.18,47.2,47.15,47.19,43331.0,46.0478,46.0674,46.0186,46.0576,43331.0
2025-02-11 10:15:00,47.19,47.2,47.14,47.17,40276.0,46.0576,46.0674,46.0088,46.0381,40276.0
2025-02-11 10:20:00,47.18,47.24,47.18,47.23,34067.0,46.0478,46.1064,46.0478,46.0966,34067.0
2025-02-11 10:25:00,47.23,47.24,47.16,47.18,29870.0,46.0966,46.1064,46.0283,46.0478,29870.0
2025-02-11 10:30:00,47.19,47.21,47.18,47.2,20938.0,46.0576,46.0771,46.0478,46.0674,20938.0
2025-02-11 10:35:00,47.2,47.27,47.19,47.27,19758.0,46.0674,46.1357,46.0576,46.1357,19758.0
2025-02-11 10:40:00,47.26,47.3,47.21,47.21,19030.0,46.1259,46.165,46.0771,46.0771,19030.0
2025-02-11 10:45:00,47.22,47.25,47.18,47.22,24124.0,46.0869,46.1162,46.0478,46.0869,24124.0
2025-02-11 10:50:00,47.22,47.24,47.21,47.22,30662.0,46.0869,46.1064,46.0771,46.0869,30662.0
2025-02-11 10:55:00,47.23,47.26,47.2,47.25,36341.0,46.0966,46.1259,46.0674,46.1162,36341.0
2025-02-11 11:00:00,47.25,47.34,47.24,47.34,33072.0,46.1162,46.204,46.1064,46.204,33072.0
2025-02-11 11:05:00,47.34,47.39,47.33,47.37,17122.0,46.204,46.2528,46.1942,46.2333,17122.0
2025-02-11 11:10:00,47.37,47.37,47.31,47.36,51858.0,46.2333,46.2333,46.1747,46.2235,51858.0
2025-02-11 11:15:00,47.37,47.4,47.36,47.37,25472.0,46.2333,46.2626,46.2235,46.2333,25472.0
2025-02-11 11:20:00,47.38,47.39,47.31,47.37,20473.0,46.243,46.2528,46.1747,46.2333,20473.0
2025-02-11 11:25:00,47.37,47.38,47.25,47.25,16722.0,46.2333,46.243,46.1162,46.1162,16722.0
2025-02-11 11:30:00,47.26,47.3,47.25,47.3,23834.0,46.1259,46.165,46.1162,46.165,23834.0
2025-02-11 11:35:00,47.3,47.34,47.29,47.33,24586.0,46.165,46.204,46.1552,46.1942,24586.0
2025-02-11 11:40:00,47.34,47.35,47.3,47.34,19529.0,46.204,46.2138,46.165,46.204,19529.0
2025-02-11 11:45:00,47.34,47.37,47.29,47.35,26539.0,46.204,46.2333,46.1552,46.2138,26539.0
2025-02-11 11:50:00,47.36,47.38,47.34,47.36,34186.0,46.2235,46.243,46.204,46.2235,34186.0
2025-02-11 11:55:00,47.35,47.39,47.34,47.36,23118.0,46.2138,46.2528,46.204,46.2235,23118.0
2025-02-11 12:00:00,47.35,47.38,47.32,47.37,37411.0,46.2138,46.243,46.1845,46.2333,37411.0
2025-02-11 12:05:00,47.38,47.47,47.38,47.44,58486.0,46.243,46.3309,46.243,46.3016,58486.0
2025-02-11 12:10:00,47.44,47.45,47.4,47.43,28914.0,46.3016,46.3114,46.2626,46.2918,28914.0
2025-02-11 12:15:00,47.43,47.48,47.41,47.46,108812.0,46.2918,46.3406,46.2723,46.3211,108812.0
2025-02-11 12:20:00,47.46,47.46,47.41,47.43,27635.0,46.3211,46.3211,46.2723,46.2918,27635.0
2025-02-11 12:25:00,47.43,47.43,47.37,47.41,19893.0,46.2918,46.2918,46.2333,46.2723,19893.0
2025-02-11 12:30:00,47.41,47.41,47.36,47.37,18462.0,46.2723,46.2723,46.2235,46.2333,18462.0
2025-02-11 12:35:00,47.37,47.39,47.36,47.37,13730.0,46.2333,46.2528,46.2235,46.2333,13730.0
2025-02-11 12:40:00,47.35,47.42,47.35,47.37,64179.0,46.2138,46.2821,46.2138,46.2333,64179.0
2025-02-11 12:45:00,47.38,47.41,47.36,47.37,13134.0,46.243,46.2723,46.2235,46.2333,13134.0
2025-02-11 12:50:00,47.36,47.36,47.28,47.3,24587.0,46.2235,46.2235,46.1454,46.165,24587.0
2025-02-11 12:55:00,47.3,47.32,47.24,47.29,33235.0,46.165,46.1845,46.1064,46.1552,33235.0
2025-02-11 13:00:00,47.29,47.3,47.24,47.28,12538.0,46.1552,46.165,46.1064,46.1454,12538.0
2025-02-11 13:05:00,47.3,47.32,47.26,47.27,22375.0,46.165,46.1845,46.1259,46.1357,22375.0
2025-02-11 13:10:00,47.28,47.34,47.26,47.29,50808.0,46.1454,46.204,46.1259,46.1552,50808.0
2025-02-11 13:15:00,47.29,47.3,47.27,47.27,19557.0,46.1552,46.165,46.1357,46.1357,19557.0
2025-02-11 13:20:00,47.28,47.28,47.24,47.25,20045.0,46.1454,46.1454,46.1064,46.1162,20045.0
2025-02-11 13:25:00,47.26,47.27,47.19,47.2,25543.0,46.1259,46.1357,46.0576,46.0674,25543.0
2025-02-11 13:30:00,47.21,47.25,47.21,47.22,23584.0,46.0771,46.1162,46.0771,46.0869,23584.0
2025-02-11 13:35:00,47.22,47.25,47.21,47.24,28345.0,46.0869,46.1162,46.0771,46.1064,28345.0
2025-02-11 13:40:00,47.24,47.27,47.23,47.23,14210.0,46.1064,46.1357,46.0966,46.0966,14210.0
2025-02-11 13:45:00,47.23,47.31,47.23,47.3,27790.0,46.0966,46.1747,46.0966,46.165,27790.0
2025-02-11 13:50:00,47.3,47.33,47.3,47.3,26041.0,46.165,46.1942,46.165,46.165,26041.0
2025-02-11 13:55:00,47.3,47.31,47.28,47.29,17757.0,46.165,46.1747,46.1454,46.1552,17757.0
2025-02-11 14:00:00,47.3,47.35,47.29,47.32,38481.0,46.165,46.2138,46.1552,46.1845,38481.0
2025-02-11 14:05:00,47.33,47.33,47.25,47.26,122429.0,46.1942,46.1942,46.1162,46.1259,122429.0
2025-02-11 14:10:00,47.26,47.28,47.23,47.24,25361.0,46.1259,46.1454,46.0966,46.1064,25361.0
2025-02-11 14:15:00,47.25,47.27,47.24,47.27,33893.0,46.1162,46.1357,46.1064,46.1357,33893.0
2025-02-11 14:20:00,47.26,47.36,47.26,47.32,83037.0,46.1259,46.2235,46.1259,46.1845,83037.0
2025-02-11 14:25:00,47.31,47.33,47.26,47.27,27789.0,46.1747,46.1942,46.1259,46.1357,27789.0
2025-02-11 14:30:00,47.27,47.31,47.26,47.3,19331.0,46.1357,46.1747,46.1259,46.165,19331.0
2025-02-11 14:35:00,47.3,47.38,47.29,47.38,14982.0,46.165,46.243,46.1552,46.243,14982.0
2025-02-11 14:40:00,47.39,47.47,47.38,47.46,20213.0,46.2528,46.3309,46.243,46.3211,20213.0
2025-02-11 14:45:00,47.46,47.46,47.42,47.45,16427.0,46.3211,46.3211,46.2821,46.3114,16427.0
2025-02-11 14:50:00,47.45,47.45,47.4,47.43,25309.0,46.3114,46.3114,46.2626,46.2918,25309.0
2025-02-11 14:55:00,47.44,47.45,47.41,47.44,18178.0,46.3016,46.3114,46.2723,46.3016,18178.0
2025-02-11 15:00:00,47.44,47.46,47.38,47.4,26903.0,46.3016,46.3211,46.243,46.2626,26903.0
2025-02-11 15:05:00,47.41,47.42,47.38,47.4,24349.0,46.2723,46.2821,46.243,46.2626,24349.0
2025-02-11 15:10:00,47.4,47.44,47.4,47.41,18319.0,46.2626,46.3016,46.2626,46.2723,18319.0
2025-02-11 15:15:00,47.41,47.41,47.36,47.36,21263.0,46.2723,46.2723,46.2235,46.2235,21263.0
2025-02-11 15:20:00,47.36,47.4,47.35,47.39,29066.0,46.2235,46.2626,46.2138,46.2528,29066.0
2025-02-11 15:25:00,47.39,47.45,47.37,47.43,96781.0,46.2528,46.3114,46.2333,46.2918,96781.0
2025-02-11 15:30:00,47.42,47.49,47.42,47.46,35732.0,46.2821,46.3504,46.2821,46.3211,35732.0
2025-02-11 15:35:00,47.46,47.47,47.4,47.41,208119.0,46.3211,46.3309,46.2626,46.2723,208119.0
2025-02-11 15:40:00,47.41,47.49,47.38,47.48,69164.0,46.2723,46.3504,46.243,46.3406,69164.0
2025-02-11 15:45:00,47.48,47.51,47.44,47.49,102411.0,46.3406,46.3699,46.3016,46.3504,102411.0
2025-02-11 15:50:00,47.49,47.5,47.39,47.41,125733.0,46.3504,46.3602,46.2528,46.2723,125733.0
2025-02-11 15:55:00,47.42,47.49,47.34,47.35,593723.0,46.2821,46.3504,46.204,46.2138,593723.0
2025-02-12 09:30:00,46.75,46.85,46.41,46.62,101256.0,45.6282,45.7258,45.2963,45.5013,101256.0
2025-02-12 09:35:00,46.63,46.65,46.5,46.61,32449.0,45.511,45.5306,45.3842,45.4915,32449.0
2025-02-12 09:40:00,46.6,46.66,46.51,46.51,155761.0,45.4818,45.5403,45.3939,45.3939,155761.0
2025-02-12 09:45:00,46.51,46.59,46.47,46.54,99343.0,45.3939,45.472,45.3549,45.4232,99343.0
2025-02-12 09:50:00,46.55,46.59,46.53,46.59,52867.0,45.433,45.472,45.4134,45.472,52867.0
2025-02-12 09:55:00,46.59,46.61,46.53,46.61,37201.0,45.472,45.4915,45.4134,45.4915,37201.0
2025-02-12 10:00:00,46.61,46.62,46.38,46.38,196710.0,45.4915,45.5013,45.267,45.267,196710.0
2025-02-12 10:05:00,46.39,46.61,46.38,46.52,114764.0,45.2768,45.4915,45.267,45.4037,114764.0
2025-02-12 10:10:00,46.53,46.53,46.42,46.44,39827.0,45.4134,45.4134,45.3061,45.3256,39827.0
2025-02-12 10:15:00,46.43,46.54,46.43,46.47,75725.0,45.3158,45.4232,45.3158,45.3549,75725.0
2025-02-12 10:20:00,46.47,46.54,46.4,46.48,48149.0,45.3549,45.4232,45.2866,45.3646,48149.0
2025-02-12 10:25:00,46.48,46.54,46.39,46.41,44982.0,45.3646,45.4232,45.2768,45.2963,44982.0
2025-02-12 10:30:00,46.41,46.43,46.34,46.38,36934.0,45.2963,45.3158,45.228,45.267,36934.0
2025-02-12 10:35:00,46.37,46.6,46.37,46.5,49876.0,45.2573,45.4818,45.2573,45.3842,49876.0
2025-02-12 10:40:00,46.52,46.55,46.45,46.54,25928.0,45.4037,45.433,45.3354,45.4232,25928.0
2025-02-12 10:45:00,46.54,46.57,46.49,46.53,28486.0,45.4232,45.4525,45.3744,45.4134,28486.0
2025-02-12 10:50:00,46.54,46.57,46.5,46.54,32338.0,45.4232,45.4525,45.3842,45.4232,32338.0
2025-02-12 10:55:00,46.54,46.56,46.5,46.55,19505.0,45.4232,45.4427,45.3842,45.433,19505.0
2025-02-12 11:00:00,46.54,46.54,46.32,46.32,66672.0,45.4232,45.4232,45.2085,45.2085,66672.0
2025-02-12 11:05:00,46.31,46.37,46.29,46.33,67534.0,45.1987,45.2573,45.1792,45.2182,67534.0
2025-02-12 11:10:00,46.32,46.37,46.26,46.27,23301.0,45.2085,45.2573,45.1499,45.1597,23301.0
2025-02-12 11:15:00,46.26,46.3,46.21,46.23,48932.0,45.1499,45.189,45.1011,45.1206,48932.0
2025-02-12 11:20:00,46.23,46.25,46.19,46.21,27078.0,45.1206,45.1402,45.0816,45.1011,27078.0
2025-02-12 11:25:00,46.2,46.2,46.11,46.18,55143.0,45.0914,45.0914,45.0035,45.0718,55143.0
2025-02-12 11:30:00,46.2,46.24,46.16,46.18,27082.0,45.0914,45.1304,45.0523,45.0718,27082.0
2025-02-12 11:35:00,46.17,46.18,46.13,46.16,20070.0,45.0621,45.0718,45.023,45.0523,20070.0
2025-02-12 11:40:00,46.17,46.27,46.16,46.23,16608.0,45.0621,45.1597,45.0523,45.1206,16608.0
2025-02-12 11:45:00,46.23,46.24,46.18,46.22,23381.0,45.1206,45.1304,45.0718,45.1109,23381.0
2025-02-12 11:50:00,46.22,46.25,46.2,46.24,23149.0,45.1109,45.1402,45.0914,45.1304,23149.0
2025-02-12 11:55:00,46.23,46.29,46.2,46.23,23771.0,45.1206,45.1792,45.0914,45.1206,23771.0
2025-02-12 12:00:00,46.23,46.25,46.17,46.2,69224.0,45.1206,45.1402,45.0621,45.0914,69224.0
2025-02-12 12:05:00,46.2,46.2,46.15,46.19,31566.0,45.0914,45.0914,45.0426,45.0816,31566.0
2025-02-12 12:10:00,46.2,46.33,46.19,46.31,28534.0,45.0914,45.2182,45.0816,45.1987,28534.0
2025-02-12 12:15:00,46.32,46.35,46.3,46.35,12639.0,45.2085,45.2378,45.189,45.2378,12639.0
2025-02-12 12:20:00,46.34,46.44,46.34,46.39,29612.0,45.228,45.3256,45.228,45.2768,29612.0
2025-02-12 12:25:00,46.38,46.38,46.33,46.37,12603.0,45.267,45.267,45.2182,45.2573,12603.0
2025-02-12 12:30:00,46.37,46.39,46.28,46.28,32915.0,45.2573,45.2768,45.1694,45.1694,32915.0
2025-02-12 12:35:00,46.29,46.35,46.27,46.28,26396.0,45.1792,45.2378,45.1597,45.1694,26396.0
2025-02-12 12:40:00,46.29,46.3,46.26,46.3,16670.0,45.1792,45.189,45.1499,45.189,16670.0
2025-02-12 12:45:00,46.31,46.41,46.31,46.36,25963.0,45.1987,45.2963,45.1987,45.2475,25963.0
2025-02-12 12:50:00,46.37,46.41,46.36,46.39,20125.0,45.2573,45.2963,45.2475,45.2768,20125.0
2025-02-12 12:55:00,46.38,46.41,46.38,46.4,18278.0,45.267,45.2963,45.267,45.2866,18278.0
2025-02-12 13:00:00,46.4,46.42,46.38,46.41,20218.0,45.2866,45.3061,45.267,45.2963,20218.0
2025-02-12 13:05:00,46.41,46.43,46.36,46.37,21084.0,45.2963,45.3158,45.2475,45.2573,21084.0
2025-02-12 13:10:00,46.37,46.42,46.34,46.41,17839.0,45.2573,45.3061,45.228,45.2963,17839.0
2025-02-12 13:15:00,46.41,46.42,46.38,46.4,19504.0,45.2963,45.3061,45.267,45.2866,19504.0
2025-02-12 13:20:00,46.4,46.42,46.37,46.37,17780.0,45.2866,45.3061,45.2573,45.2573,17780.0
2025-02-12 13:25:00,46.38,46.4,46.32,46.32,21821.0,45.267,45.2866,45.2085,45.2085,21821.0
2025-02-12 13:30:00,46.33,46.37,46.31,46.34,29760.0,45.2182,45.2573,45.1987,45.228,29760.0
2025-02-12 13:35:00,46.34,46.42,46.33,46.4,15224.0,45.228,45.3061,45.2182,45.2866,15224.0
2025-02-12 13:40:00,46.39,46.42,46.31,46.31,38341.0,45.2768,45.3061,45.1987,45.1987,38341.0
2025-02-12 13:45:00,46.32,46.34,46.3,46.33,39430.0,45.2085,45.228,45.189,45.2182,39430.0
2025-02-12 13:50:00,46.32,46.35,46.29,46.31,30326.0,45.2085,45.2378,45.1792,45.1987,30326.0
2025-02-12 13:55:00,46.3,46.35,46.3,46.3,25856.0,45.189,45.2378,45.189,45.189,25856.0
2025-02-12 14:00:00,46.3,46.32,46.29,46.31,22156.0,45.189,45.2085,45.1792,45.1987,22156.0
2025-02-12 14:05:00,46.32,46.34,46.29,46.34,29722.0,45.2085,45.228,45.1792,45.228,29722.0
2025-02-12 14:10:00,46.33,46.33,46.25,46.25,25585.0,45.2182,45.2182,45.1402,45.1402,25585.0
2025-02-12 14:15:00,46.25,46.27,46.22,46.22,50949.0,45.1402,45.1597,45.1109,45.1109,50949.0
2025-02-12 14:20:00,46.23,46.29,46.22,46.28,37936.0,45.1206,45.1792,45.1109,45.1694,37936.0
2025-02-12 14:25:00,46.28,46.29,46.24,46.27,26149.0,45.1694,45.1792,45.1304,45.1597,26149.0
2025-02-12 14:30:00,46.27,46.3,46.26,46.3,88593.0,45.1597,45.189,45.1499,45.189,88593.0
2025-02-12 14:35:00,46.3,46.35,46.3,46.34,17847.0,45.189,45.2378,45.189,45.228,17847.0
2025-02-12 14:40:00,46.34,46.35,46.3,46.3,30514.0,45.228,45.2378,45.189,45.189,30514.0
2025-02-12 14:45:00,46.3,46.42,46.3,46.41,28379.0,45.189,45.3061,45.189,45.2963,28379.0
2025-02-12 14:50:00,46.41,46.42,46.38,46.4,27592.0,45.2963,45.3061,45.267,45.2866,27592.0
2025-02-12 14:55:00,46.4,46.4,46.35,46.37,12964.0,45.2866,45.2866,45.2378,45.2573,12964.0
2025-02-12 15:00:00,46.37,46.42,46.36,46.4,23430.0,45.2573,45.3061,45.2475,45.2866,23430.0
2025-02-12 15:05:00,46.41,46.44,46.41,46.44,24680.0,45.2963,45.3256,45.2963,45.3256,24680.0
2025-02-12 15:10:00,46.43,46.51,46.43,46.49,18916.0,45.3158,45.3939,45.3158,45.3744,18916.0
2025-02-12 15:15:00,46.5,46.52,46.48,46.49,30912.0,45.3842,45.4037,45.3646,45.3744,30912.0
2025-02-12 15:20:00,46.5,46.51,46.46,46.5,28702.0,45.3842,45.3939,45.3451,45.3842,28702.0
2025-02-12 15:25:00,46.49,46.49,46.44,46.45,33164.0,45.3744,45.3744,45.3256,45.3354,33164.0
2025-02-12 15:30:00,46.45,46.45,46.36,46.39,37919.0,45.3354,45.3354,45.2475,45.2768,37919.0
2025-02-12 15:35:00,46.39,46.48,46.37,46.48,29028.0,45.2768,45.3646,45.2573,45.3646,29028.0
2025-02-12 15:40:00,46.48,46.52,46.44,46.45,62044.0,45.3646,45.4037,45.3256,45.3354,62044.0
2025-02-12 15:45:00,46.45,46.5,46.4,46.41,76083.0,45.3354,45.3842,45.2866,45.2963,76083.0
2025-02-12 15:50:00,46.41,46.5,46.32,46.33,126019.0,45.2963,45.3842,45.2085,45.2182,126019.0
2025-02-12 15:55:00,46.33,46.45,46.33,46.38,250777.0,45.2182,45.3354,45.2182,45.267,250777.0
2025-02-13 09:30:00,46.49,46.61,46.42,46.51,68685.0,45.3744,45.4915,45.3061,45.3939,68685.0
2025-02-13 09:35:00,46.51,46.61,46.45,46.57,38524.0,45.3939,45.4915,45.3354,45.4525,38524.0
2025-02-13 09:40:00,46.57,46.64,46.5,46.64,34664.0,45.4525,45.5208,45.3842,45.5208,34664.0
2025-02-13 09:45:00,46.61,46.65,46.52,46.56,51914.0,45.4915,45.5306,45.4037,45.4427,51914.0
2025-02-13 09:50:00,46.55,46.56,46.48,46.54,15936.0,45.433,45.4427,45.3646,45.4232,15936.0
2025-02-13 09:55:00,46.55,46.62,46.54,46.58,55304.0,45.433,45.5013,45.4232,45.4622,55304.0
2025-02-13 10:00:00,46.58,46.63,46.58,46.63,29632.0,45.4622,45.511,45.4622,45.511,29632.0
2025-02-13 10:05:00,46.63,46.66,46.6,46.62,12078.0,45.511,45.5403,45.4818,45.5013,12078.0
2025-02-13 10:10:00,46.62,46.66,46.48,46.49,50231.0,45.5013,45.5403,45.3646,45.3744,50231.0
2025-02-13 10:15:00,46.5,46.54,46.49,46.54,83556.0,45.3842,45.4232,45.3744,45.4232,83556.0
2025-02-13 10:20:00,46.54,46.54,46.44,46.46,60896.0,45.4232,45.4232,45.3256,45.3451,60896.0
2025-02-13 10:25:00,46.46,46.54,46.45,46.53,72663.0,45.3451,45.4232,45.3354,45.4134,72663.0
2025-02-13 10:30:00,46.52,46.52,46.46,46.48,59504.0,45.4037,45.4037,45.3451,45.3646,59504.0
2025-02-13 10:35:00,46.48,46.51,46.45,46.46,122867.0,45.3646,45.3939,45.3354,45.3451,122867.0
2025-02-13 10:40:00,46.45,46.45,46.34,46.35,23104.0,45.3354,45.3354,45.228,45.2378,23104.0
2025-02-13 10:45:00,46.33,46.43,46.29,46.43,20851.0,45.2182,45.3158,45.1792,45.3158,20851.0
2025-02-13 10:50:00,46.43,46.49,46.42,46.43,134023.0,45.3158,45.3744,45.3061,45.3158,134023.0
2025-02-13 10:55:00,46.42,46.43,46.36,46.36,12855.0,45.3061,45.3158,45.2475,45.2475,12855.0
2025-02-13 11:00:00,46.36,46.36,46.28,46.3,25030.0,45.2475,45.2475,45.1694,45.189,25030.0
2025-02-13 11:05:00,46.3,46.37,46.29,46.31,25564.0,45.189,45.2573,45.1792,45.1987,25564.0
2025-02-13 11:10:00,46.3,46.31,46.28,46.3,14799.0,45.189,45.1987,45.1694,45.189,14799.0
2025-02-13 11:15:00,46.31,46.34,46.25,46.27,26507.0,45.1987,45.228,45.1402,45.1597,26507.0
2025-02-13 11:20:00,46.27,46.34,46.26,46.31,23915.0,45.1597,45.228,45.1499,45.1987,23915.0
2025-02-13 11:25:00,46.32,46.37,46.31,46.33,19808.0,45.2085,45.2573,45.1987,45.2182,19808.0
2025-02-13 11:30:00,46.32,46.35,46.28,46.29,13450.0,45.2085,45.2378,45.1694,45.1792,13450.0
2025-02-13 11:35:00,46.3,46.32,46.28,46.3,17350.0,45.189,45.2085,45.1694,45.189,17350.0
2025-02-13 11:40:00,46.3,46.31,46.27,46.3,22852.0,45.189,45.1987,45.1597,45.189,22852.0
2025-02-13 11:45:00,46.3,46.34,46.29,46.34,20973.0,45.189,45.228,45.1792,45.228,20973.0
2025-02-13 11:50:00,46.34,46.36,46.3,46.3,16978.0,45.228,45.2475,45.189,45.189,16978.0
2025-02-13 11:55:00,46.31,46.34,46.29,46.31,20265.0,45.1987,45.228,45.1792,45.1987,20265.0
2025-02-13 12:00:00,46.3,46.35,46.3,46.32,88109.0,45.189,45.2378,45.189,45.2085,88109.0
2025-02-13 12:05:00,46.32,46.33,46.3,46.32,18743.0,45.2085,45.2182,45.189,45.2085,18743.0
2025-02-13 12:10:00,46.32,46.34,46.31,46.32,19861.0,45.2085,45.228,45.1987,45.2085,19861.0
2025-02-13 12:15:00,46.32,46.36,46.32,46.34,7640.0,45.2085,45.2475,45.2085,45.228,7640.0
2025-02-13 12:20:00,46.34,46.37,46.32,46.33,17911.0,45.228,45.2573,45.2085,45.2182,17911.0
2025-02-13 12:25:00,46.33,46.33,46.3,46.31,12488.0,45.2182,45.2182,45.189,45.1987,12488.0
2025-02-13 12:30:00,46.32,46.32,46.28,46.28,85365.0,45.2085,45.2085,45.1694,45.1694,85365.0
2025-02-13 12:35:00,46.29,46.3,46.25,46.25,44779.0,45.1792,45.189,45.1402,45.1402,44779.0
2025-02-13 12:40:00,46.26,46.26,46.2,46.23,58706.0,45.1499,45.1499,45.0914,45.1206,58706.0
2025-02-13 12:45:00,46.24,46.27,46.21,46.23,39795.0,45.1304,45.1597,45.1011,45.1206,39795.0
2025-02-13 12:50:00,46.23,46.25,46.2,46.23,11212.0,45.1206,45.1402,45.0914,45.1206,11212.0
2025-02-13 12:55:00,46.24,46.24,46.17,46.19,7432.0,45.1304,45.1304,45.0621,45.0816,7432.0
2025-02-13 13:00:00,46.19,46.19,46.17,46.18,8369.0,45.0816,45.0816,45.0621,45.0718,8369.0
2025-02-13 13:05:00,46.19,46.2,46.15,46.16,10040.0,45.0816,45.0914,45.0426,45.0523,10040.0
2025-02-13 13:10:00,46.16,46.21,46.16,46.2,7813.0,45.0523,45.1011,45.0523,45.0914,7813.0
2025-02-13 13:15:00,46.21,46.24,46.18,46.19,18446.0,45.1011,45.1304,45.0718,45.0816,18446.0
2025-02-13 13:20:00,46.19,46.21,46.17,46.19,25028.0,45.0816,45.1011,45.0621,45.0816,25028.0
2025-02-13 13:25:00,46.19,46.22,46.19,46.21,7462.0,45.0816,45.1109,45.0816,45.1011,7462.0
2025-02-13 13:30:00,46.21,46.23,46.2,46.21,4651.0,45.1011,45.1206,45.0914,45.1011,4651.0
2025-02-13 13:35:00,46.2,46.27,46.2,46.27,14019.0,45.0914,45.1597,45.0914,45.1597,14019.0
2025-02-13 13:40:00,46.27,46.28,46.1,46.16,39415.0,45.1597,45.1694,44.9938,45.0523,39415.0
2025-02-13 13:45:00,46.16,46.24,46.14,46.23,8482.0,45.0523,45.1304,45.0328,45.1206,8482.0
2025-02-13 13:50:00,46.23,46.24,46.13,46.18,47625.0,45.1206,45.1304,45.023,45.0718,47625.0
2025-02-13 13:55:00,46.19,46.27,46.16,46.26,18243.0,45.0816,45.1597,45.0523,45.1499,18243.0
2025-02-13 14:00:00,46.26,46.29,46.24,46.28,24279.0,45.1499,45.1792,45.1304,45.1694,24279.0
2025-02-13 14:05:00,46.28,46.3,46.25,46.27,23226.0,45.1694,45.189,45.1402,45.1597,23226.0
2025-02-13 14:10:00,46.27,46.27,46.2,46.25,30087.0,45.1597,45.1597,45.0914,45.1402,30087.0
2025-02-13 14:15:00,46.25,46.32,46.24,46.31,12383.0,45.1402,45.2085,45.1304,45.1987,12383.0
2025-02-13 14:20:00,46.32,46.41,46.31,46.4,64817.0,45.2085,45.2963,45.1987,45.2866,64817.0
2025-02-13 14:25:00,46.4,46.41,46.32,46.33,12980.0,45.2866,45.2963,45.2085,45.2182,12980.0
2025-02-13 14:30:00,46.34,46.35,46.3,46.3,22816.0,45.228,45.2378,45.189,45.189,22816.0
2025-02-13 14:35:00,46.3,46.36,46.3,46.34,13129.0,45.189,45.2475,45.189,45.228,13129.0
2025-02-13 14:40:00,46.34,46.35,46.28,46.3,10402.0,45.228,45.2378,45.1694,45.189,10402.0
2025-02-13 14:45:00,46.3,46.36,46.3,46.33,21099.0,45.189,45.2475,45.189,45.2182,21099.0
2025-02-13 14:50:00,46.34,46.38,46.33,46.34,19081.0,45.228,45.267,45.2182,45.228,19081.0
2025-02-13 14:55:00,46.35,46.38,46.32,46.34,20983.0,45.2378,45.267,45.2085,45.228,20983.0
2025-02-13 15:00:00,46.34,46.4,46.34,46.38,12676.0,45.228,45.2866,45.228,45.267,12676.0
2025-02-13 15:05:00,46.37,46.4,46.34,46.38,13285.0,45.2573,45.2866,45.228,45.267,13285.0
2025-02-13 15:10:00,46.39,46.39,46.35,46.38,26575.0,45.2768,45.2768,45.2378,45.267,26575.0
2025-02-13 15:15:00,46.39,46.45,46.37,46.44,22564.0,45.2768,45.3354,45.2573,45.3256,22564.0
2025-02-13 15:20:00,46.45,46.45,46.39,46.39,19847.0,45.3354,45.3354,45.2768,45.2768,19847.0
2025-02-13 15:25:00,46.39,46.42,46.38,46.41,36343.0,45.2768,45.3061,45.267,45.2963,36343.0
2025-02-13 15:30:00,46.41,46.44,46.4,46.44,23236.0,45.2963,45.3256,45.2866,45.3256,23236.0
2025-02-13 15:35:00,46.44,46.46,46.41,46.45,42716.0,45.3256,45.3451,45.2963,45.3354,42716.0
2025-02-13 15:40:00,46.46,46.46,46.41,46.41,32554.0,45.3451,45.3451,45.2963,45.2963,32554.0
2025-02-13 15:45:00,46.41,46.44,46.39,46.44,55321.0,45.2963,45.3256,45.2768,45.3256,55321.0
2025-02-13 15:50:00,46.44,46.51,46.4,46.47,102667.0,45.3256,45.3939,45.2866,45.3549,102667.0
2025-02-13 15:55:00,46.47,46.52,46.42,46.46,352801.0,45.3549,45.4037,45.3061,45.3451,352801.0
2025-02-14 09:30:00,46.12,46.26,45.78,46.24,109762.0,45.5133,45.6515,45.1778,45.6317,109762.0
2025-02-14 09:35:00,46.24,46.42,46.18,46.41,56022.0,45.6317,45.8094,45.5725,45.7995,56022.0
2025-02-14 09:40:00,46.44,46.76,46.43,46.76,51052.0,45.8291,46.1449,45.8192,46.1449,51052.0
2025-02-14 09:45:00,46.75,46.76,46.6,46.6,41609.0,46.135,46.1449,45.987,45.987,41609.0
2025-02-14 09:50:00,46.6,46.61,46.48,46.52,23811.0,45.987,45.9969,45.8686,45.908,23811.0
2025-02-14 09:55:00,46.52,46.67,46.51,46.64,55718.0,45.908,46.0561,45.8982,46.0265,55718.0
2025-02-14 10:00:00,46.65,46.76,46.55,46.76,51310.0,46.0363,46.1449,45.9377,46.1449,51310.0
2025-02-14 10:05:00,46.76,46.81,46.72,46.79,39931.0,46.1449,46.1942,46.1054,46.1745,39931.0
2025-02-14 10:10:00,46.78,46.78,46.61,46.66,70634.0,46.1646,46.1646,45.9969,46.0462,70634.0
2025-02-14 10:15:00,46.67,46.67,46.44,46.48,63758.0,46.0561,46.0561,45.8291,45.8686,63758.0
2025-02-14 10:20:00,46.48,46.51,46.45,46.49,28566.0,45.8686,45.8982,45.839,45.8784,28566.0
2025-02-14 10:25:00,46.5,46.54,46.44,46.48,48286.0,45.8883,45.9278,45.8291,45.8686,48286.0
2025-02-14 10:30:00,46.48,46.59,46.46,46.56,18172.0,45.8686,45.9771,45.8488,45.9475,18172.0
2025-02-14 10:35:00,46.57,46.61,46.51,46.58,16318.0,45.9574,45.9969,45.8982,45.9673,16318.0
2025-02-14 10:40:00,46.57,46.63,46.55,46.63,20635.0,45.9574,46.0166,45.9377,46.0166,20635.0
2025-02-14 10:45:00,46.62,46.66,46.58,46.62,127697.0,46.0067,46.0462,45.9673,46.0067,127697.0
2025-02-14 10:50:00,46.61,46.67,46.6,46.64,22869.0,45.9969,46.0561,45.987,46.0265,22869.0
2025-02-14 10:55:00,46.65,46.7,46.63,46.64,47608.0,46.0363,46.0857,46.0166,46.0265,47608.0
2025-02-14 11:00:00,46.65,46.71,46.64,46.71,31146.0,46.0363,46.0956,46.0265,46.0956,31146.0
2025-02-14 11:05:00,46.71,46.79,46.7,46.78,31303.0,46.0956,46.1745,46.0857,46.1646,31303.0
2025-02-14 11:10:00,46.78,46.86,46.78,46.84,72566.0,46.1646,46.2436,46.1646,46.2238,72566.0
2025-02-14 11:15:00,46.83,46.85,46.78,46.81,44289.0,46.214,46.2337,46.1646,46.1942,44289.0
2025-02-14 11:20:00,46.79,46.8,46.67,46.7,43472.0,46.1745,46.1844,46.0561,46.0857,43472.0
2025-02-14 11:25:00,46.7,46.74,46.66,46.66,12695.0,46.0857,46.1252,46.0462,46.0462,12695.0
2025-02-14 11:30:00,46.66,46.73,46.66,46.71,22367.0,46.0462,46.1153,46.0462,46.0956,22367.0
2025-02-14 11:35:00,46.72,46.73,46.68,46.69,10119.0,46.1054,46.1153,46.0659,46.0758,10119.0
2025-02-14 11:40:00,46.69,46.76,46.69,46.73,13787.0,46.0758,46.1449,46.0758,46.1153,13787.0
2025-02-14 11:45:00,46.73,46.74,46.69,46.73,24571.0,46.1153,46.1252,46.0758,46.1153,24571.0
2025-02-14 11:50:00,46.73,46.74,46.7,46.72,10232.0,46.1153,46.1252,46.0857,46.1054,10232.0
2025-02-14 11:55:00,46.72,46.74,46.7,46.73,14339.0,46.1054,46.1252,46.0857,46.1153,14339.0
2025-02-14 12:00:00,46.73,46.76,46.72,46.76,33590.0,46.1153,46.1449,46.1054,46.1449,33590.0
2025-02-14 12:05:00,46.76,46.76,46.71,46.72,17309.0,46.1449,46.1449,46.0956,46.1054,17309.0
2025-02-14 12:10:00,46.72,46.78,46.7,46.78,38471.0,46.1054,46.1646,46.0857,46.1646,38471.0
2025-02-14 12:15:00,46.79,46.81,46.76,46.77,22567.0,46.1745,46.1942,46.1449,46.1548,22567.0
2025-02-14 12:20:00,46.77,46.77,46.74,46.76,26332.0,46.1548,46.1548,46.1252,46.1449,26332.0
2025-02-14 12:25:00,46.76,46.77,46.67,46.69,43878.0,46.1449,46.1548,46.0561,46.0758,43878.0
2025-02-14 12:30:00,46.7,46.74,46.69,46.7,27806.0,46.0857,46.1252,46.0758,46.0857,27806.0
2025-02-14 12:35:00,46.7,46.77,46.7,46.77,20344.0,46.0857,46.1548,46.0857,46.1548,20344.0
2025-02-14 12:40:00,46.77,46.77,46.71,46.75,20418.0,46.1548,46.1548,46.0956,46.135,20418.0
2025-02-14 12:45:00,46.76,46.77,46.72,46.75,28938.0,46.1449,46.1548,46.1054,46.135,28938.0
2025-02-14 12:50:00,46.75,46.76,46.67,46.71,50924.0,46.135,46.1449,46.0561,46.0956,50924.0
2025-02-14 12:55:00,46.71,46.74,46.7,46.7,11778.0,46.0956,46.1252,46.0857,46.0857,11778.0
2025-02-14 13:00:00,46.7,46.71,46.67,46.68,15239.0,46.0857,46.0956,46.0561,46.0659,15239.0
2025-02-14 13:05:00,46.68,46.68,46.62,46.63,15763.0,46.0659,46.0659,46.0067,46.0166,15763.0
2025-02-14 13:10:00,46.63,46.65,46.61,46.62,21703.0,46.0166,46.0363,45.9969,46.0067,21703.0
2025-02-14 13:15:00,46.63,46.66,46.62,46.66,15349.0,46.0166,46.0462,46.0067,46.0462,15349.0
2025-02-14 13:20:00,46.66,46.7,46.65,46.7,5274.0,46.0462,46.0857,46.0363,46.0857,5274.0
2025-02-14 13:25:00,46.7,46.71,46.68,46.69,18159.0,46.0857,46.0956,46.0659,46.0758,18159.0
2025-02-14 13:30:00,46.69,46.74,46.68,46.73,11621.0,46.0758,46.1252,46.0659,46.1153,11621.0
2025-02-14 13:35:00,46.73,46.75,46.72,46.75,15700.0,46.1153,46.135,46.1054,46.135,15700.0
2025-02-14 13:40:00,46.74,46.77,46.74,46.76,11773.0,46.1252,46.1548,46.1252,46.1449,11773.0
2025-02-14 13:45:00,46.77,46.84,46.77,46.84,20887.0,46.1548,46.2238,46.1548,46.2238,20887.0
2025-02-14 13:50:00,46.84,46.84,46.81,46.82,19935.0,46.2238,46.2238,46.1942,46.2041,19935.0
2025-02-14 13:55:00,46.82,46.84,46.81,46.82,17606.0,46.2041,46.2238,46.1942,46.2041,17606.0
2025-02-14 14:00:00,46.82,46.82,46.79,46.8,25598.0,46.2041,46.2041,46.1745,46.1844,25598.0
2025-02-14 14:05:00,46.8,46.81,46.78,46.79,18788.0,46.1844,46.1942,46.1646,46.1745,18788.0
2025-02-14 14:10:00,46.79,46.81,46.78,46.79,21778.0,46.1745,46.1942,46.1646,46.1745,21778.0
2025-02-14 14:15:00,46.79,46.8,46.76,46.77,36406.0,46.1745,46.1844,46.1449,46.1548,36406.0
2025-02-14 14:20:00,46.77,46.79,46.76,46.79,23679.0,46.1548,46.1745,46.1449,46.1745,23679.0
2025-02-14 14:25:00,46.79,46.82,46.79,46.8,75004.0,46.1745,46.2041,46.1745,46.1844,75004.0
2025-02-14 14:30:00,46.8,46.82,46.79,46.8,21159.0,46.1844,46.2041,46.1745,46.1844,21159.0
2025-02-14 14:35:00,46.8,46.81,46.79,46.8,22726.0,46.1844,46.1942,46.1745,46.1844,22726.0
2025-02-14 14:40:00,46.8,46.83,46.79,46.82,40823.0,46.1844,46.214,46.1745,46.2041,40823.0
2025-02-14 14:45:00,46.82,46.86,46.81,46.83,21941.0,46.2041,46.2436,46.1942,46.214,21941.0
2025-02-14 14:50:00,46.83,46.83,46.8,46.8,15739.0,46.214,46.214,46.1844,46.1844,15739.0
2025-02-14 14:55:00,46.81,46.83,46.8,46.82,22430.0,46.1942,46.214,46.1844,46.2041,22430.0
2025-02-14 15:00:00,46.82,46.84,46.81,46.83,18536.0,46.2041,46.2238,46.1942,46.214,18536.0
2025-02-14 15:05:00,46.83,46.86,46.82,46.84,20879.0,46.214,46.2436,46.2041,46.2238,20879.0
2025-02-14 15:10:00,46.84,46.84,46.81,46.83,30347.0,46.2238,46.2238,46.1942,46.214,30347.0
2025-02-14 15:15:00,46.82,46.84,46.8,46.8,24028.0,46.2041,46.2238,46.1844,46.1844,24028.0
2025-02-14 15:20:00,46.8,46.81,46.73,46.75,45458.0,46.1844,46.1942,46.1153,46.135,45458.0
2025-02-14 15:25:00,46.75,46.76,46.7,46.71,39715.0,46.135,46.1449,46.0857,46.0956,39715.0
2025-02-14 15:30:00,46.71,46.73,46.68,46.71,29568.0,46.0956,46.1153,46.0659,46.0956,29568.0
2025-02-14 15:35:00,46.71,46.74,46.7,46.73,32792.0,46.0956,46.1252,46.0857,46.1153,32792.0
2025-02-14 15:40:00,46.73,46.76,46.72,46.73,63924.0,46.1153,46.1449,46.1054,46.1153,63924.0
2025-02-14 15:45:00,46.73,46.74,46.63,46.68,129905.0,46.1153,46.1252,46.0166,46.0659,129905.0
2025-02-14 15:50:00,46.68,46.85,46.66,46.82,206763.0,46.0659,46.2337,46.0462,46.2041,206763.0
2025-02-14 15:55:00,46.82,46.83,46.78,46.79,526084.0,46.2041,46.214,46.1646,46.1745,526084.0
2025-02-18 09:30:00,46.86,46.92,46.57,46.87,232029.0,46.2436,46.3028,45.9574,46.2534,232029.0
2025-02-18 09:35:00,46.85,46.98,46.82,46.91,93493.0,46.2337,46.362,46.2041,46.2929,93493.0
2025-02-18 09:40:00,46.91,47.05,46.83,46.99,97666.0,46.2929,46.4311,46.214,46.3719,97666.0
2025-02-18 09:45:00,46.99,47.15,46.99,47.13,73748.0,46.3719,46.5298,46.3719,46.51,73748.0
2025-02-18 09:50:00,47.12,47.12,46.99,47.0,25286.0,46.5002,46.5002,46.3719,46.3817,25286.0
2025-02-18 09:55:00,47.01,47.03,46.98,47.0,41579.0,46.3916,46.4113,46.362,46.3817,41579.0
2025-02-18 10:00:00,47.01,47.1,46.99,47.09,103450.0,46.3916,46.4804,46.3719,46.4706,103450.0
2025-02-18 10:05:00,47.09,47.1,46.98,47.01,62001.0,46.4706,46.4804,46.362,46.3916,62001.0
2025-02-18 10:10:00,47.01,47.06,46.99,47.0,88815.0,46.3916,46.4409,46.3719,46.3817,88815.0
2025-02-18 10:15:00,46.99,47.03,46.99,47.02,34181.0,46.3719,46.4113,46.3719,46.4015,34181.0
2025-02-18 10:20:00,47.02,47.1,47.01,47.09,41047.0,46.4015,46.4804,46.3916,46.4706,41047.0
2025-02-18 10:25:00,47.09,47.22,47.06,47.18,49196.0,46.4706,46.5988,46.4409,46.5594,49196.0
2025-02-18 10:30:00,47.18,47.22,47.16,47.19,33162.0,46.5594,46.5988,46.5396,46.5692,33162.0
2025-02-18 10:35:00,47.19,47.32,47.18,47.3,64257.0,46.5692,46.6975,46.5594,46.6778,64257.0
2025-02-18 10:40:00,47.3,47.31,47.25,47.26,38671.0,46.6778,46.6877,46.6284,46.6383,38671.0
2025-02-18 10:45:00,47.26,47.28,47.22,47.28,58373.0,46.6383,46.6581,46.5988,46.6581,58373.0
2025-02-18 10:50:00,47.28,47.3,47.24,47.26,51176.0,46.6581,46.6778,46.6186,46.6383,51176.0
2025-02-18 10:55:00,47.26,47.26,47.22,47.24,47186.0,46.6383,46.6383,46.5988,46.6186,47186.0
2025-02-18 11:00:00,47.23,47.24,47.18,47.23,73877.0,46.6087,46.6186,46.5594,46.6087,73877.0
2025-02-18 11:05:00,47.23,47.31,47.21,47.28,121530.0,46.6087,46.6877,46.589,46.6581,121530.0
2025-02-18 11:10:00,47.28,47.28,47.21,47.25,56471.0,46.6581,46.6581,46.589,46.6284,56471.0
2025-02-18 11:15:00,47.25,47.32,47.24,47.25,88404.0,46.6284,46.6975,46.6186,46.6284,88404.0
2025-02-18 11:20:00,47.25,47.31,47.2,47.31,67152.0,46.6284,46.6877,46.5791,46.6877,67152.0
2025-02-18 11:25:00,47.3,47.31,47.23,47.26,59960.0,46.6778,46.6877,46.6087,46.6383,59960.0
2025-02-18 11:30:00,47.26,47.3,47.23,47.23,35294.0,46.6383,46.6778,46.6087,46.6087,35294.0
2025-02-18 11:35:00,47.23,47.29,47.22,47.29,88569.0,46.6087,46.6679,46.5988,46.6679,88569.0
2025-02-18 11:40:00,47.29,47.35,47.27,47.33,58717.0,46.6679,46.7271,46.6482,46.7074,58717.0
2025-02-18 11:45:00,47.33,47.33,47.26,47.33,26523.0,46.7074,46.7074,46.6383,46.7074,26523.0
2025-02-18 11:50:00,47.33,47.33,47.28,47.29,19806.0,46.7074,46.7074,46.6581,46.6679,19806.0
2025-02-18 11:55:00,47.29,47.32,47.25,47.3,27315.0,46.6679,46.6975,46.6284,46.6778,27315.0
2025-02-18 12:00:00,47.3,47.36,47.28,47.36,25588.0,46.6778,46.737,46.6581,46.737,25588.0
2025-02-18 12:05:00,47.35,47.36,47.34,47.34,19191.0,46.7271,46.737,46.7173,46.7173,19191.0
2025-02-18 12:10:00,47.34,47.37,47.33,47.36,33044.0,46.7173,46.7469,46.7074,46.737,33044.0
2025-02-18 12:15:00,47.36,47.37,47.31,47.34,28635.0,46.737,46.7469,46.6877,46.7173,28635.0
2025-02-18 12:20:00,47.33,47.35,47.29,47.3,27563.0,46.7074,46.7271,46.6679,46.6778,27563.0
2025-02-18 12:25:00,47.3,47.32,47.28,47.29,20862.0,46.6778,46.6975,46.6581,46.6679,20862.0
2025-02-18 12:30:00,47.29,47.32,47.27,47.3,23532.0,46.6679,46.6975,46.6482,46.6778,23532.0
2025-02-18 12:35:00,47.3,47.3,47.28,47.3,21417.0,46.6778,46.6778,46.6581,46.6778,21417.0
2025-02-18 12:40:00,47.3,47.33,47.28,47.32,31572.0,46.6778,46.7074,46.6581,46.6975,31572.0
2025-02-18 12:45:00,47.32,47.35,47.31,47.35,19356.0,46.6975,46.7271,46.6877,46.7271,19356.0
2025-02-18 12:50:00,47.34,47.35,47.31,47.32,24614.0,46.7173,46.7271,46.6877,46.6975,24614.0
2025-02-18 12:55:00,47.32,47.33,47.31,47.32,15104.0,46.6975,46.7074,46.6877,46.6975,15104.0
2025-02-18 13:00:00,47.32,47.39,47.31,47.38,56086.0,46.6975,46.7666,46.6877,46.7567,56086.0
2025-02-18 13:05:00,47.37,47.4,47.36,47.37,34596.0,46.7469,46.7765,46.737,46.7469,34596.0
2025-02-18 13:10:00,47.37,47.42,47.35,47.42,40398.0,46.7469,46.7962,46.7271,46.7962,40398.0
2025-02-18 13:15:00,47.41,47.44,47.41,47.43,31547.0,46.7863,46.8159,46.7863,46.8061,31547.0
2025-02-18 13:20:00,47.43,47.49,47.41,47.48,44282.0,46.8061,46.8653,46.7863,46.8554,44282.0
2025-02-18 13:25:00,47.48,47.54,47.48,47.54,86909.0,46.8554,46.9146,46.8554,46.9146,86909.0
2025-02-18 13:30:00,47.54,47.61,47.53,47.6,39106.0,46.9146,46.9837,46.9048,46.9738,39106.0
2025-02-18 13:35:00,47.6,47.61,47.57,47.6,61674.0,46.9738,46.9837,46.9442,46.9738,61674.0
2025-02-18 13:40:00,47.61,47.64,47.59,47.6,63245.0,46.9837,47.0133,46.964,46.9738,63245.0
2025-02-18 13:45:00,47.6,47.61,47.55,47.6,120284.0,46.9738,46.9837,46.9245,46.9738,120284.0
2025-02-18 13:50:00,47.59,47.62,47.57,47.6,93919.0,46.964,46.9936,46.9442,46.9738,93919.0
2025-02-18 13:55:00,47.6,47.61,47.49,47.51,74043.0,46.9738,46.9837,46.8653,46.885,74043.0
2025-02-18 14:00:00,47.51,47.59,47.5,47.57,41313.0,46.885,46.964,46.8752,46.9442,41313.0
2025-02-18 14:05:00,47.57,47.58,47.4,47.47,87289.0,46.9442,46.9541,46.7765,46.8456,87289.0
2025-02-18 14:10:00,47.47,47.47,47.39,47.44,30902.0,46.8456,46.8456,46.7666,46.8159,30902.0
2025-02-18 14:15:00,47.44,47.48,47.4,47.41,36145.0,46.8159,46.8554,46.7765,46.7863,36145.0
2025-02-18 14:20:00,47.41,47.48,47.39,47.48,46025.0,46.7863,46.8554,46.7666,46.8554,46025.0
2025-02-18 14:25:00,47.48,47.51,47.43,47.43,38754.0,46.8554,46.885,46.8061,46.8061,38754.0
2025-02-18 14:30:00,47.44,47.45,47.41,47.45,31891.0,46.8159,46.8258,46.7863,46.8258,31891.0
2025-02-18 14:35:00,47.45,47.49,47.44,47.47,17805.0,46.8258,46.8653,46.8159,46.8456,17805.0
2025-02-18 14:40:00,47.47,47.49,47.46,47.48,26029.0,46.8456,46.8653,46.8357,46.8554,26029.0
2025-02-18 14:45:00,47.48,47.5,47.46,47.5,23667.0,46.8554,46.8752,46.8357,46.8752,23667.0
2025-02-18 14:50:00,47.5,47.52,47.48,47.51,46169.0,46.8752,46.8949,46.8554,46.885,46169.0
2025-02-18 14:55:00,47.51,47.52,47.48,47.5,32776.0,46.885,46.8949,46.8554,46.8752,32776.0
2025-02-18 15:00:00,47.5,47.52,47.49,47.52,24272.0,46.8752,46.8949,46.8653,46.8949,24272.0
2025-02-18 15:05:00,47.52,47.53,47.51,47.52,35064.0,46.8949,46.9048,46.885,46.8949,35064.0
2025-02-18 15:10:00,47.51,47.52,47.48,47.51,53299.0,46.885,46.8949,46.8554,46.885,53299.0
2025-02-18 15:15:00,47.5,47.51,47.46,47.51,56844.0,46.8752,46.885,46.8357,46.885,56844.0
2025-02-18 15:20:00,47.5,47.54,47.49,47.54,47249.0,46.8752,46.9146,46.8653,46.9146,47249.0
2025-02-18 15:25:00,47.53,47.55,47.51,47.55,80191.0,46.9048,46.9245,46.885,46.9245,80191.0
2025-02-18 15:30:00,47.54,47.56,47.52,47.52,44003.0,46.9146,46.9344,46.8949,46.8949,44003.0
2025-02-18 15:35:00,47.52,47.54,47.51,47.54,62334.0,46.8949,46.9146,46.885,46.9146,62334.0
2025-02-18 15:40:00,47.54,47.54,47.48,47.52,85119.0,46.9146,46.9146,46.8554,46.8949,85119.0
2025-02-18 15:45:00,47.52,47.54,47.47,47.49,85175.0,46.8949,46.9146,46.8456,46.8653,85175.0
2025-02-18 15:50:00,47.49,47.53,47.46,47.48,203455.0,46.8653,46.9048,46.8357,46.8554,203455.0
2025-02-18 15:55:00,47.48,47.64,47.47,47.62,675578.0,46.8554,47.0133,46.8456,46.9936,675578.0
2025-02-19 09:30:00,47.18,47.32,47.08,47.25,156519.0,46.5594,46.6975,46.4607,46.6284,156519.0
2025-02-19 09:35:00,47.26,47.29,47.07,47.14,39270.0,46.6383,46.6679,46.4508,46.5199,39270.0
2025-02-19 09:40:00,47.14,47.17,47.05,47.17,27650.0,46.5199,46.5495,46.4311,46.5495,27650.0
2025-02-19 09:45:00,47.17,47.3,47.15,47.29,42957.0,46.5495,46.6778,46.5298,46.6679,42957.0
2025-02-19 09:50:00,47.28,47.3,47.22,47.28,27299.0,46.6581,46.6778,46.5988,46.6581,27299.0
2025-02-19 09:55:00,47.28,47.33,47.25,47.25,19200.0,46.6581,46.7074,46.6284,46.6284,19200.0
2025-02-19 10:00:00,47.26,47.35,47.23,47.34,40878.0,46.6383,46.7271,46.6087,46.7173,40878.0
2025-02-19 10:05:00,47.33,47.43,47.31,47.42,22867.0,46.7074,46.8061,46.6877,46.7962,22867.0
2025-02-19 10:10:00,47.42,47.42,47.34,47.41,61657.0,46.7962,46.7962,46.7173,46.7863,61657.0
2025-02-19 10:15:00,47.42,47.48,47.41,47.45,69259.0,46.7962,46.8554,46.7863,46.8258,69259.0
2025-02-19 10:20:00,47.45,47.5,47.45,47.48,47683.0,46.8258,46.8752,46.8258,46.8554,47683.0
2025-02-19 10:25:00,47.48,47.5,47.4,47.4,49807.0,46.8554,46.8752,46.7765,46.7765,49807.0
2025-02-19 10:30:00,47.4,47.48,47.38,47.42,111610.0,46.7765,46.8554,46.7567,46.7962,111610.0
2025-02-19 10:35:00,47.43,47.5,47.4,47.41,32326.0,46.8061,46.8752,46.7765,46.7863,32326.0
2025-02-19 10:40:00,47.4,47.42,47.32,47.4,37965.0,46.7765,46.7962,46.6975,46.7765,37965.0
2025-02-19 10:45:00,47.41,47.41,47.27,47.28,41404.0,46.7863,46.7863,46.6482,46.6581,41404.0
2025-02-19 10:50:00,47.28,47.3,47.24,47.3,38008.0,46.6581,46.6778,46.6186,46.6778,38008.0
2025-02-19 10:55:00,47.3,47.35,47.28,47.34,32141.0,46.6778,46.7271,46.6581,46.7173,32141.0
2025-02-19 11:00:00,47.34,47.38,47.31,47.32,61138.0,46.7173,46.7567,46.6877,46.6975,61138.0
2025-02-19 11:05:00,47.31,47.34,47.28,47.29,21308.0,46.6877,46.7173,46.6581,46.6679,21308.0
2025-02-19 11:10:00,47.29,47.3,47.22,47.22,11296.0,46.6679,46.6778,46.5988,46.5988,11296.0
2025-02-19 11:15:00,47.22,47.24,47.19,47.24,15632.0,46.5988,46.6186,46.5692,46.6186,15632.0
2025-02-19 11:20:00,47.23,47.24,47.21,47.22,21076.0,46.6087,46.6186,46.589,46.5988,21076.0
2025-02-19 11:25:00,47.23,47.27,47.22,47.26,34731.0,46.6087,46.6482,46.5988,46.6383,34731.0
2025-02-19 11:30:00,47.26,47.32,47.26,47.31,23574.0,46.6383,46.6975,46.6383,46.6877,23574.0
2025-02-19 11:35:00,47.31,47.33,47.3,47.3,24413.0,46.6877,46.7074,46.6778,46.6778,24413.0
2025-02-19 11:40:00,47.3,47.32,47.22,47.22,17209.0,46.6778,46.6975,46.5988,46.5988,17209.0
2025-02-19 11:45:00,47.23,47.25,47.2,47.23,38916.0,46.6087,46.6284,46.5791,46.6087,38916.0
2025-02-19 11:50:00,47.22,47.23,47.19,47.2,22962.0,46.5988,46.6087,46.5692,46.5791,22962.0
2025-02-19 11:55:00,47.21,47.26,47.19,47.25,41041.0,46.589,46.6383,46.5692,46.6284,41041.0
2025-02-19 12:00:00,47.24,47.27,47.18,47.18,23763.0,46.6186,46.6482,46.5594,46.5594,23763.0
2025-02-19 12:05:00,47.18,47.21,47.17,47.21,17514.0,46.5594,46.589,46.5495,46.589,17514.0
2025-02-19 12:10:00,47.22,47.23,47.2,47.22,17703.0,46.5988,46.6087,46.5791,46.5988,17703.0
2025-02-19 12:15:00,47.21,47.22,47.2,47.21,16807.0,46.589,46.5988,46.5791,46.589,16807.0
2025-02-19 12:20:00,47.21,47.21,47.19,47.21,51637.0,46.589,46.589,46.5692,46.589,51637.0
2025-02-19 12:25:00,47.21,47.21,47.12,47.13,30766.0,46.589,46.589,46.5002,46.51,30766.0
2025-02-19 12:30:00,47.13,47.15,47.11,47.15,36084.0,46.51,46.5298,46.4903,46.5298,36084.0
2025-02-19 12:35:00,47.15,47.16,47.08,47.08,27910.0,46.5298,46.5396,46.4607,46.4607,27910.0
2025-02-19 12:40:00,47.09,47.1,47.01,47.05,26823.0,46.4706,46.4804,46.3916,46.4311,26823.0
2025-02-19 12:45:00,47.05,47.1,47.04,47.09,21180.0,46.4311,46.4804,46.4212,46.4706,21180.0
2025-02-19 12:50:00,47.1,47.12,47.09,47.11,27171.0,46.4804,46.5002,46.4706,46.4903,27171.0
2025-02-19 12:55:00,47.11,47.12,47.07,47.08,19323.0,46.4903,46.5002,46.4508,46.4607,19323.0
2025-02-19 13:00:00,47.08,47.14,47.07,47.11,27081.0,46.4607,46.5199,46.4508,46.4903,27081.0
2025-02-19 13:05:00,47.11,47.16,47.1,47.1,70024.0,46.4903,46.5396,46.4804,46.4804,70024.0
2025-02-19 13:10:00,47.11,47.12,47.09,47.12,23286.0,46.4903,46.5002,46.4706,46.5002,23286.0
2025-02-19 13:15:00,47.12,47.14,47.11,47.12,21740.0,46.5002,46.5199,46.4903,46.5002,21740.0
2025-02-19 13:20:00,47.13,47.16,47.11,47.15,26846.0,46.51,46.5396,46.4903,46.5298,26846.0
2025-02-19 13:25:00,47.15,47.15,47.13,47.15,17408.0,46.5298,46.5298,46.51,46.5298,17408.0
2025-02-19 13:30:00,47.15,47.17,47.14,47.16,17246.0,46.5298,46.5495,46.5199,46.5396,17246.0
2025-02-19 13:35:00,47.17,47.18,47.15,47.16,16770.0,46.5495,46.5594,46.5298,46.5396,16770.0
2025-02-19 13:40:00,47.16,47.21,47.15,47.21,13983.0,46.5396,46.589,46.5298,46.589,13983.0
2025-02-19 13:45:00,47.21,47.23,47.2,47.23,14236.0,46.589,46.6087,46.5791,46.6087,14236.0
2025-02-19 13:50:00,47.23,47.27,47.23,47.24,34188.0,46.6087,46.6482,46.6087,46.6186,34188.0
2025-02-19 13:55:00,47.24,47.3,47.24,47.29,34211.0,46.6186,46.6778,46.6186,46.6679,34211.0
2025-02-19 14:00:00,47.29,47.3,47.22,47.23,19882.0,46.6679,46.6778,46.5988,46.6087,19882.0
2025-02-19 14:05:00,47.23,47.31,47.22,47.31,14012.0,46.6087,46.6877,46.5988,46.6877,14012.0
2025-02-19 14:10:00,47.31,47.38,47.3,47.38,23499.0,46.6877,46.7567,46.6778,46.7567,23499.0
2025-02-19 14:15:00,47.38,47.47,47.37,47.46,35974.0,46.7567,46.8456,46.7469,46.8357,35974.0
2025-02-19 14:20:00,47.47,47.48,47.44,47.45,26301.0,46.8456,46.8554,46.8159,46.8258,26301.0
2025-02-19 14:25:00,47.45,47.46,47.42,47.44,20053.0,46.8258,46.8357,46.7962,46.8159,20053.0
2025-02-19 14:30:00,47.45,47.46,47.43,47.45,35563.0,46.8258,46.8357,46.8061,46.8258,35563.0
2025-02-19 14:35:00,47.44,47.5,47.44,47.5,46973.0,46.8159,46.8752,46.8159,46.8752,46973.0
2025-02-19 14:40:00,47.5,47.53,47.49,47.53,23702.0,46.8752,46.9048,46.8653,46.9048,23702.0
2025-02-19 14:45:00,47.53,47.57,47.52,47.57,36056.0,46.9048,46.9442,46.8949,46.9442,36056.0
2025-02-19 14:50:00,47.57,47.59,47.56,47.57,67177.0,46.9442,46.964,46.9344,46.9442,67177.0
2025-02-19 14:55:00,47.58,47.6,47.56,47.57,38027.0,46.9541,46.9738,46.9344,46.9442,38027.0
2025-02-19 15:00:00,47.57,47.62,47.54,47.62,39442.0,46.9442,46.9936,46.9146,46.9936,39442.0
2025-02-19 15:05:00,47.62,47.63,47.6,47.63,34535.0,46.9936,47.0034,46.9738,47.0034,34535.0
2025-02-19 15:10:00,47.63,47.68,47.62,47.68,41416.0,47.0034,47.0528,46.9936,47.0528,41416.0
2025-02-19 15:15:00,47.68,47.71,47.67,47.69,53801.0,47.0528,47.0824,47.0429,47.0627,53801.0
2025-02-19 15:20:00,47.69,47.7,47.66,47.69,49370.0,47.0627,47.0725,47.0331,47.0627,49370.0
2025-02-19 15:25:00,47.7,47.71,47.66,47.66,41556.0,47.0725,47.0824,47.0331,47.0331,41556.0
2025-02-19 15:30:00,47.66,47.7,47.64,47.67,48250.0,47.0331,47.0725,47.0133,47.0429,48250.0
2025-02-19 15:35:00,47.68,47.73,47.66,47.72,32027.0,47.0528,47.1021,47.0331,47.0923,32027.0
2025-02-19 15:40:00,47.72,47.75,47.7,47.75,47676.0,47.0923,47.1219,47.0725,47.1219,47676.0
2025-02-19 15:45:00,47.75,47.77,47.72,47.73,124830.0,47.1219,47.1416,47.0923,47.1021,124830.0
2025-02-19 15:50:00,47.73,47.75,47.59,47.61,212533.0,47.1021,47.1219,46.964,46.9837,212533.0
2025-02-19 15:55:00,47.61,47.61,47.52,47.55,498001.0,46.9837,46.9837,46.8949,46.9245,498001.0
2025-02-20 09:30:00,47.54,47.6,47.36,47.43,95436.0,46.9146,46.9738,46.737,46.8061,95436.0
2025-02-20 09:35:00,47.43,47.47,47.3,47.31,31903.0,46.8061,46.8456,46.6778,46.6877,31903.0
2025-02-20 09:40:00,47.3,47.3,46.97,46.97,33877.0,46.6778,46.6778,46.3521,46.3521,33877.0
2025-02-20 09:45:00,46.96,46.96,46.76,46.83,50122.0,46.3423,46.3423,46.1449,46.214,50122.0
2025-02-20 09:50:00,46.83,46.97,46.81,46.91,70282.0,46.214,46.3521,46.1942,46.2929,70282.0
2025-02-20 09:55:00,46.9,47.01,46.89,46.91,24273.0,46.2831,46.3916,46.2732,46.2929,24273.0
2025-02-20 10:00:00,46.92,46.95,46.63,46.67,62116.0,46.3028,46.3324,46.0166,46.0561,62116.0
2025-02-20 10:05:00,46.68,46.76,46.49,46.5,51145.0,46.0659,46.1449,45.8784,45.8883,51145.0
2025-02-20 10:10:00,46.48,46.54,46.43,46.46,54000.0,45.8686,45.9278,45.8192,45.8488,54000.0
2025-02-20 10:15:00,46.45,46.46,46.36,46.37,43570.0,45.839,45.8488,45.7502,45.76,43570.0
2025-02-20 10:20:00,46.38,46.49,46.37,46.44,55725.0,45.7699,45.8784,45.76,45.8291,55725.0
2025-02-20 10:25:00,46.45,46.46,46.34,46.34,45105.0,45.839,45.8488,45.7304,45.7304,45105.0
2025-02-20 10:30:00,46.35,46.45,46.34,46.41,33181.0,45.7403,45.839,45.7304,45.7995,33181.0
2025-02-20 10:35:00,46.41,46.42,46.25,46.26,25174.0,45.7995,45.8094,45.6416,45.6515,25174.0
2025-02-20 10:40:00,46.26,46.26,46.17,46.26,55836.0,45.6515,45.6515,45.5627,45.6515,55836.0
2025-02-20 10:45:00,46.24,46.26,46.1,46.15,28155.0,45.6317,45.6515,45.4936,45.5429,28155.0
2025-02-20 10:50:00,46.15,46.21,46.09,46.11,38052.0,45.5429,45.6021,45.4837,45.5034,38052.0
2025-02-20 10:55:00,46.11,46.17,46.08,46.16,31866.0,45.5034,45.5627,45.4738,45.5528,31866.0
2025-02-20 11:00:00,46.16,46.17,46.07,46.07,44730.0,45.5528,45.5627,45.464,45.464,44730.0
2025-02-20 11:05:00,46.08,46.15,46.04,46.07,25186.0,45.4738,45.5429,45.4344,45.464,25186.0
2025-02-20 11:10:00,46.07,46.09,45.92,45.93,81481.0,45.464,45.4837,45.3159,45.3258,81481.0
2025-02-20 11:15:00,45.93,45.94,45.87,45.93,54816.0,45.3258,45.3357,45.2666,45.3258,54816.0
2025-02-20 11:20:00,45.94,46.01,45.94,45.98,50884.0,45.3357,45.4048,45.3357,45.3752,50884.0
2025-02-20 11:25:00,46.01,46.02,45.94,46.0,26812.0,45.4048,45.4146,45.3357,45.3949,26812.0
2025-02-20 11:30:00,45.99,46.04,45.96,46.0,43243.0,45.385,45.4344,45.3554,45.3949,43243.0
2025-02-20 11:35:00,45.99,46.01,45.92,45.97,20994.0,45.385,45.4048,45.3159,45.3653,20994.0
2025-02-20 11:40:00,45.97,46.07,45.93,46.07,47344.0,45.3653,45.464,45.3258,45.464,47344.0
2025-02-20 11:45:00,46.07,46.14,46.05,46.09,42857.0,45.464,45.533,45.4442,45.4837,42857.0
2025-02-20 11:50:00,46.09,46.16,46.09,46.16,35311.0,45.4837,45.5528,45.4837,45.5528,35311.0
2025-02-20 11:55:00,46.16,46.2,46.15,46.18,11824.0,45.5528,45.5923,45.5429,45.5725,11824.0
2025-02-20 12:00:00,46.18,46.22,46.15,46.18,38283.0,45.5725,45.612,45.5429,45.5725,38283.0
2025-02-20 12:05:00,46.18,46.2,46.15,46.19,19881.0,45.5725,45.5923,45.5429,45.5824,19881.0
2025-02-20 12:10:00,46.2,46.3,46.19,46.29,48799.0,45.5923,45.6909,45.5824,45.6811,48799.0
2025-02-20 12:15:00,46.29,46.35,46.28,46.34,36057.0,45.6811,45.7403,45.6712,45.7304,36057.0
2025-02-20 12:20:00,46.34,46.36,46.33,46.34,18830.0,45.7304,45.7502,45.7205,45.7304,18830.0
2025-02-20 12:25:00,46.34,46.37,46.32,46.33,29224.0,45.7304,45.76,45.7107,45.7205,29224.0
2025-02-20 12:30:00,46.34,46.37,46.3,46.34,17476.0,45.7304,45.76,45.6909,45.7304,17476.0
2025-02-20 12:35:00,46.34,46.36,46.31,46.31,23629.0,45.7304,45.7502,45.7008,45.7008,23629.0
2025-02-20 12:40:00,46.31,46.33,46.28,46.33,22464.0,45.7008,45.7205,45.6712,45.7205,22464.0
2025-02-20 12:45:00,46.33,46.35,46.28,46.29,6481.0,45.7205,45.7403,45.6712,45.6811,6481.0
2025-02-20 12:50:00,46.29,46.33,46.28,46.3,25431.0,45.6811,45.7205,45.6712,45.6909,25431.0
2025-02-20 12:55:00,46.29,46.3,46.27,46.3,32511.0,45.6811,45.6909,45.6613,45.6909,32511.0
2025-02-20 13:00:00,46.29,46.31,46.25,46.3,20297.0,45.6811,45.7008,45.6416,45.6909,20297.0
2025-02-20 13:05:00,46.3,46.34,46.29,46.33,25016.0,45.6909,45.7304,45.6811,45.7205,25016.0
2025-02-20 13:10:00,46.34,46.41,46.33,46.41,20248.0,45.7304,45.7995,45.7205,45.7995,20248.0
2025-02-20 13:15:00,46.41,46.41,46.35,46.41,13394.0,45.7995,45.7995,45.7403,45.7995,13394.0
2025-02-20 13:20:00,46.41,46.44,46.39,46.43,24383.0,45.7995,45.8291,45.7798,45.8192,24383.0
2025-02-20 13:25:00,46.44,46.44,46.38,46.4,18056.0,45.8291,45.8291,45.7699,45.7896,18056.0
2025-02-20 13:30:00,46.4,46.5,46.38,46.49,35174.0,45.7896,45.8883,45.7699,45.8784,35174.0
2025-02-20 13:35:00,46.48,46.51,46.46,46.48,58276.0,45.8686,45.8982,45.8488,45.8686,58276.0
2025-02-20 13:40:00,46.48,46.53,46.47,46.53,11473.0,45.8686,45.9179,45.8587,45.9179,11473.0
2025-02-20 13:45:00,46.53,46.57,46.5,46.52,70473.0,45.9179,45.9574,45.8883,45.908,70473.0
2025-02-20 13:50:00,46.53,46.54,46.49,46.53,13485.0,45.9179,45.9278,45.8784,45.9179,13485.0
2025-02-20 13:55:00,46.54,46.57,46.51,46.54,32389.0,45.9278,45.9574,45.8982,45.9278,32389.0
2025-02-20 14:00:00,46.54,46.57,46.53,46.56,14632.0,45.9278,45.9574,45.9179,45.9475,14632.0
2025-02-20 14:05:00,46.55,46.59,46.52,46.59,20354.0,45.9377,45.9771,45.908,45.9771,20354.0
2025-02-20 14:10:00,46.58,46.6,46.54,46.55,19748.0,45.9673,45.987,45.9278,45.9377,19748.0
2025-02-20 14:15:00,46.55,46.55,46.49,46.53,18848.0,45.9377,45.9377,45.8784,45.9179,18848.0
2025-02-20 14:20:00,46.53,46.58,46.52,46.57,14202.0,45.9179,45.9673,45.908,45.9574,14202.0
2025-02-20 14:25:00,46.58,46.58,46.53,46.58,21063.0,45.9673,45.9673,45.9179,45.9673,21063.0
2025-02-20 14:30:00,46.58,46.62,46.57,46.62,24208.0,45.9673,46.0067,45.9574,46.0067,24208.0
2025-02-20 14:35:00,46.62,46.71,46.61,46.69,20490.0,46.0067,46.0956,45.9969,46.0758,20490.0
2025-02-20 14:40:00,46.7,46.71,46.69,46.7,8573.0,46.0857,46.0956,46.0758,46.0857,8573.0
2025-02-20 14:45:00,46.69,46.75,46.69,46.75,13449.0,46.0758,46.135,46.0758,46.135,13449.0
2025-02-20 14:50:00,46.75,46.78,46.73,46.77,25624.0,46.135,46.1646,46.1153,46.1548,25624.0
2025-02-20 14:55:00,46.77,46.79,46.74,46.76,16829.0,46.1548,46.1745,46.1252,46.1449,16829.0
2025-02-20 15:00:00,46.75,46.82,46.73,46.8,50892.0,46.135,46.2041,46.1153,46.1844,50892.0
2025-02-20 15:05:00,46.79,46.81,46.76,46.78,39850.0,46.1745,46.1942,46.1449,46.1646,39850.0
2025-02-20 15:10:00,46.77,46.79,46.74,46.75,23094.0,46.1548,46.1745,46.1252,46.135,23094.0
2025-02-20 15:15:00,46.75,46.77,46.73,46.76,53470.0,46.135,46.1548,46.1153,46.1449,53470.0
2025-02-20 15:20:00,46.76,46.8,46.73,46.79,61158.0,46.1449,46.1844,46.1153,46.1745,61158.0
2025-02-20 15:25:00,46.79,46.79,46.72,46.75,75227.0,46.1745,46.1745,46.1054,46.135,75227.0
2025-02-20 15:30:00,46.75,46.77,46.71,46.71,46846.0,46.135,46.1548,46.0956,46.0956,46846.0
2025-02-20 15:35:00,46.72,46.73,46.67,46.7,36144.0,46.1054,46.1153,46.0561,46.0857,36144.0
2025-02-20 15:40:00,46.7,46.71,46.65,46.66,66939.0,46.0857,46.0956,46.0363,46.0462,66939.0
2025-02-20 15:45:00,46.65,46.75,46.64,46.73,57245.0,46.0363,46.135,46.0265,46.1153,57245.0
2025-02-20 15:50:00,46.73,46.74,46.66,46.71,223631.0,46.1153,46.1252,46.0462,46.0956,223631.0
2025-02-20 15:55:00,46.71,46.74,46.62,46.66,331415.0,46.0956,46.1252,46.0067,46.0462,331415.0
2025-02-21 09:30:00,46.88,46.88,46.66,46.71,235814.0,46.2633,46.2633,46.0462,46.0956,235814.0
2025-02-21 09:35:00,46.71,46.73,46.59,46.72,30453.0,46.0956,46.1153,45.9771,46.1054,30453.0
2025-02-21 09:40:00,46.73,46.85,46.72,46.81,13970.0,46.1153,46.2337,46.1054,46.1942,13970.0
2025-02-21 09:45:00,46.81,46.81,46.64,46.67,31681.0,46.1942,46.1942,46.0265,46.0561,31681.0
2025-02-21 09:50:00,46.67,46.67,46.57,46.59,13073.0,46.0561,46.0561,45.9574,45.9771,13073.0
2025-02-21 09:55:00,46.61,46.7,46.59,46.69,14089.0,45.9969,46.0857,45.9771,46.0758,14089.0
2025-02-21 10:00:00,46.69,46.72,46.54,46.57,22767.0,46.0758,46.1054,45.9278,45.9574,22767.0
2025-02-21 10:05:00,46.56,46.63,46.5,46.63,10466.0,45.9475,46.0166,45.8883,46.0166,10466.0
2025-02-21 10:10:00,46.64,46.65,46.51,46.57,18325.0,46.0265,46.0363,45.8982,45.9574,18325.0
2025-02-21 10:15:00,46.57,46.63,46.55,46.62,19304.0,45.9574,46.0166,45.9377,46.0067,19304.0
2025-02-21 10:20:00,46.63,46.63,46.57,46.58,21260.0,46.0166,46.0166,45.9574,45.9673,21260.0
2025-02-21 10:25:00,46.59,46.59,46.5,46.52,33028.0,45.9771,45.9771,45.8883,45.908,33028.0
2025-02-21 10:30:00,46.52,46.61,46.5,46.52,34861.0,45.908,45.9969,45.8883,45.908,34861.0
2025-02-21 10:35:00,46.54,46.6,46.53,46.55,25821.0,45.9278,45.987,45.9179,45.9377,25821.0
2025-02-21 10:40:00,46.55,46.57,46.47,46.49,22616.0,45.9377,45.9574,45.8587,45.8784,22616.0
2025-02-21 10:45:00,46.5,46.6,46.46,46.46,27766.0,45.8883,45.987,45.8488,45.8488,27766.0
2025-02-21 10:50:00,46.46,46.52,46.44,46.45,13475.0,45.8488,45.908,45.8291,45.839,13475.0
2025-02-21 10:55:00,46.45,46.47,46.41,46.42,19677.0,45.839,45.8587,45.7995,45.8094,19677.0
2025-02-21 11:00:00,46.42,46.47,46.35,46.36,13846.0,45.8094,45.8587,45.7403,45.7502,13846.0
2025-02-21 11:05:00,46.37,46.38,46.32,46.33,32866.0,45.76,45.7699,45.7107,45.7205,32866.0
2025-02-21 11:10:00,46.34,46.43,46.33,46.42,19453.0,45.7304,45.8192,45.7205,45.8094,19453.0
2025-02-21 11:15:00,46.42,46.43,46.33,46.4,22832.0,45.8094,45.8192,45.7205,45.7896,22832.0
2025-02-21 11:20:00,46.4,46.46,46.4,46.45,16640.0,45.7896,45.8488,45.7896,45.839,16640.0
2025-02-21 11:25:00,46.46,46.47,46.4,46.45,20356.0,45.8488,45.8587,45.7896,45.839,20356.0
2025-02-21 11:30:00,46.45,46.45,46.4,46.43,27048.0,45.839,45.839,45.7896,45.8192,27048.0
2025-02-21 11:35:00,46.43,46.46,46.41,46.45,23496.0,45.8192,45.8488,45.7995,45.839,23496.0
2025-02-21 11:40:00,46.46,46.5,46.46,46.48,21974.0,45.8488,45.8883,45.8488,45.8686,21974.0
2025-02-21 11:45:00,46.48,46.49,46.43,46.44,14962.0,45.8686,45.8784,45.8192,45.8291,14962.0
2025-02-21 11:50:00,46.44,46.5,46.43,46.5,30876.0,45.8291,45.8883,45.8192,45.8883,30876.0
2025-02-21 11:55:00,46.49,46.52,46.48,46.51,20280.0,45.8784,45.908,45.8686,45.8982,20280.0
2025-02-21 12:00:00,46.52,46.53,46.46,46.5,8910.0,45.908,45.9179,45.8488,45.8883,8910.0
2025-02-21 12:05:00,46.5,46.55,46.49,46.53,96401.0,45.8883,45.9377,45.8784,45.9179,96401.0
2025-02-21 12:10:00,46.53,46.56,46.51,46.55,13886.0,45.9179,45.9475,45.8982,45.9377,13886.0
2025-02-21 12:15:00,46.55,46.58,46.52,46.53,36293.0,45.9377,45.9673,45.908,45.9179,36293.0
2025-02-21 12:20:00,46.52,46.55,46.5,46.54,15204.0,45.908,45.9377,45.8883,45.9278,15204.0
2025-02-21 12:25:00,46.54,46.55,46.5,46.51,16541.0,45.9278,45.9377,45.8883,45.8982,16541.0
2025-02-21 12:30:00,46.52,46.52,46.45,46.46,36708.0,45.908,45.908,45.839,45.8488,36708.0
2025-02-21 12:35:00,46.47,46.49,46.4,46.4,37032.0,45.8587,45.8784,45.7896,45.7896,37032.0
2025-02-21 12:40:00,46.41,46.45,46.37,46.45,32399.0,45.7995,45.839,45.76,45.839,32399.0
2025-02-21 12:45:00,46.44,46.44,46.32,46.33,20648.0,45.8291,45.8291,45.7107,45.7205,20648.0
2025-02-21 12:50:00,46.33,46.35,46.31,46.31,27342.0,45.7205,45.7403,45.7008,45.7008,27342.0
2025-02-21 12:55:00,46.32,46.33,46.21,46.23,23140.0,45.7107,45.7205,45.6021,45.6219,23140.0
2025-02-21 13:00:00,46.23,46.24,46.01,46.02,29043.0,45.6219,45.6317,45.4048,45.4146,29043.0
2025-02-21 13:05:00,46.02,46.09,45.98,46.04,39018.0,45.4146,45.4837,45.3752,45.4344,39018.0
2025-02-21 13:10:00,46.03,46.05,45.89,45.96,52862.0,45.4245,45.4442,45.2863,45.3554,52862.0
2025-02-21 13:15:00,45.95,46.07,45.92,46.01,43195.0,45.3455,45.464,45.3159,45.4048,43195.0
2025-02-21 13:20:00,46.02,46.02,45.89,45.89,31151.0,45.4146,45.4146,45.2863,45.2863,31151.0
2025-02-21 13:25:00,45.89,45.93,45.82,45.83,24830.0,45.2863,45.3258,45.2173,45.2271,24830.0
2025-02-21 13:30:00,45.83,45.84,45.75,45.79,27391.0,45.2271,45.237,45.1482,45.1877,27391.0
2025-02-21 13:35:00,45.8,45.85,45.75,45.82,38466.0,45.1975,45.2469,45.1482,45.2173,38466.0
2025-02-21 13:40:00,45.82,45.82,45.7,45.73,27277.0,45.2173,45.2173,45.0988,45.1284,27277.0
2025-02-21 13:45:00,45.72,45.8,45.71,45.8,19498.0,45.1186,45.1975,45.1087,45.1975,19498.0
2025-02-21 13:50:00,45.8,45.82,45.77,45.81,21982.0,45.1975,45.2173,45.1679,45.2074,21982.0
2025-02-21 13:55:00,45.81,45.81,45.71,45.74,23201.0,45.2074,45.2074,45.1087,45.1383,23201.0
2025-02-21 14:00:00,45.75,45.76,45.68,45.72,42116.0,45.1482,45.158,45.0791,45.1186,42116.0
2025-02-21 14:05:00,45.71,45.77,45.69,45.76,32865.0,45.1087,45.1679,45.089,45.158,32865.0
2025-02-21 14:10:00,45.76,45.78,45.7,45.77,56054.0,45.158,45.1778,45.0988,45.1679,56054.0
2025-02-21 14:15:00,45.76,45.77,45.68,45.68,35777.0,45.158,45.1679,45.0791,45.0791,35777.0
2025-02-21 14:20:00,45.68,45.68,45.53,45.59,35520.0,45.0791,45.0791,44.9311,44.9903,35520.0
2025-02-21 14:25:00,45.59,45.62,45.56,45.59,32984.0,44.9903,45.0199,44.9607,44.9903,32984.0
2025-02-21 14:30:00,45.59,45.66,45.58,45.61,27682.0,44.9903,45.0594,44.9804,45.01,27682.0
2025-02-21 14:35:00,45.61,45.66,45.61,45.61,26475.0,45.01,45.0594,45.01,45.01,26475.0
2025-02-21 14:40:00,45.62,45.66,45.58,45.66,25659.0,45.0199,45.0594,44.9804,45.0594,25659.0
2025-02-21 14:45:00,45.66,45.71,45.66,45.67,27168.0,45.0594,45.1087,45.0594,45.0692,27168.0
2025-02-21 14:50:00,45.66,45.75,45.66,45.68,27532.0,45.0594,45.1482,45.0594,45.0791,27532.0
2025-02-21 14:55:00,45.69,45.75,45.65,45.66,30511.0,45.089,45.1482,45.0495,45.0594,30511.0
2025-02-21 15:00:00,45.65,45.65,45.58,45.64,45127.0,45.0495,45.0495,44.9804,45.0396,45127.0
2025-02-21 15:05:00,45.64,45.7,45.63,45.7,103800.0,45.0396,45.0988,45.0298,45.0988,103800.0
2025-02-21 15:10:00,45.71,45.71,45.57,45.59,43063.0,45.1087,45.1087,44.9705,44.9903,43063.0
2025-02-21 15:15:00,45.59,45.62,45.58,45.62,56862.0,44.9903,45.0199,44.9804,45.0199,56862.0
2025-02-21 15:20:00,45.62,45.73,45.6,45.73,68460.0,45.0199,45.1284,45.0002,45.1284,68460.0
2025-02-21 15:25:00,45.73,45.81,45.72,45.79,46910.0,45.1284,45.2074,45.1186,45.1877,46910.0
2025-02-21 15:30:00,45.79,45.84,45.76,45.77,44298.0,45.1877,45.237,45.158,45.1679,44298.0
2025-02-21 15:35:00,45.77,45.81,45.71,45.8,84868.0,45.1679,45.2074,45.1087,45.1975,84868.0
2025-02-21 15:40:00,45.8,45.81,45.69,45.7,61156.0,45.1975,45.2074,45.089,45.0988,61156.0
2025-02-21 15:45:00,45.7,45.75,45.66,45.73,75181.0,45.0988,45.1482,45.0594,45.1284,75181.0
2025-02-21 15:50:00,45.73,45.78,45.67,45.7,127136.0,45.1284,45.1778,45.0692,45.0988,127136.0
2025-02-21 15:55:00,45.7,45.72,45.62,45.66,415022.0,45.0988,45.1186,45.0199,45.0594,415022.0
2025-02-24 09:30:00,46.02,46.05,45.72,45.93,103107.0,45.4146,45.4442,45.1186,45.3258,103107.0
2025-02-24 09:35:00,45.91,45.93,45.77,45.91,22053.0,45.3061,45.3258,45.1679,45.3061,22053.0
2025-02-24 09:40:00,45.9,46.01,45.84,45.89,15902.0,45.2962,45.4048,45.237,45.2863,15902.0
2025-02-24 09:45:00,45.86,45.91,45.77,45.82,44029.0,45.2567,45.3061,45.1679,45.2173,44029.0
2025-02-24 09:50:00,45.81,45.87,45.75,45.81,57101.0,45.2074,45.2666,45.1482,45.2074,57101.0
2025-02-24 09:55:00,45.82,45.82,45.65,45.68,34776.0,45.2173,45.2173,45.0495,45.0791,34776.0
2025-02-24 10:00:00,45.67,45.75,45.38,45.41,49456.0,45.0692,45.1482,44.783,44.8127,49456.0
2025-02-24 10:05:00,45.41,45.41,45.13,45.29,57043.0,44.8127,44.8127,44.5363,44.6942,57043.0
2025-02-24 10:10:00,45.27,45.44,45.27,45.43,44969.0,44.6745,44.8423,44.6745,44.8324,44969.0
2025-02-24 10:15:00,45.42,45.59,45.42,45.5,34985.0,44.8225,44.9903,44.8225,44.9015,34985.0
2025-02-24 10:20:00,45.5,45.59,45.5,45.59,43097.0,44.9015,44.9903,44.9015,44.9903,43097.0
2025-02-24 10:25:00,45.57,45.58,45.45,45.46,25593.0,44.9705,44.9804,44.8521,44.862,25593.0
2025-02-24 10:30:00,45.46,45.54,45.38,45.48,44338.0,44.862,44.9409,44.783,44.8817,44338.0
2025-02-24 10:35:00,45.47,45.6,45.46,45.54,19494.0,44.8719,45.0002,44.862,44.9409,19494.0
2025-02-24 10:40:00,45.53,45.59,45.5,45.54,17687.0,44.9311,44.9903,44.9015,44.9409,17687.0
2025-02-24 10:45:00,45.54,45.6,45.52,45.6,16460.0,44.9409,45.0002,44.9212,45.0002,16460.0
2025-02-24 10:50:00,45.62,45.63,45.46,45.51,58260.0,45.0199,45.0298,44.862,44.9113,58260.0
2025-02-24 10:55:00,45.5,45.5,45.37,45.4,38916.0,44.9015,44.9015,44.7732,44.8028,38916.0
2025-02-24 11:00:00,45.4,45.47,45.35,45.4,33399.0,44.8028,44.8719,44.7534,44.8028,33399.0
2025-02-24 11:05:00,45.4,45.42,45.38,45.39,50273.0,44.8028,44.8225,44.783,44.7929,50273.0
2025-02-24 11:10:00,45.39,45.42,45.37,45.42,25480.0,44.7929,44.8225,44.7732,44.8225,25480.0
2025-02-24 11:15:00,45.42,45.52,45.41,45.48,23606.0,44.8225,44.9212,44.8127,44.8817,23606.0
2025-02-24 11:20:00,45.49,45.61,45.48,45.61,23163.0,44.8916,45.01,44.8817,45.01,23163.0
2025-02-24 11:25:00,45.61,45.66,45.58,45.62,32162.0,45.01,45.0594,44.9804,45.0199,32162.0
2025-02-24 11:30:00,45.61,45.67,45.6,45.65,22497.0,45.01,45.0692,45.0002,45.0495,22497.0
2025-02-24 11:35:00,45.65,45.66,45.55,45.56,35441.0,45.0495,45.0594,44.9508,44.9607,35441.0
2025-02-24 11:40:00,45.57,45.65,45.55,45.58,19105.0,44.9705,45.0495,44.9508,44.9804,19105.0
2025-02-24 11:45:00,45.59,45.67,45.56,45.64,30980.0,44.9903,45.0692,44.9607,45.0396,30980.0
2025-02-24 11:50:00,45.64,45.67,45.61,45.65,18778.0,45.0396,45.0692,45.01,45.0495,18778.0
2025-02-24 11:55:00,45.65,45.65,45.59,45.61,33784.0,45.0495,45.0495,44.9903,45.01,33784.0
2025-02-24 12:00:00,45.61,45.76,45.6,45.75,34356.0,45.01,45.158,45.0002,45.1482,34356.0
2025-02-24 12:05:00,45.74,45.75,45.67,45.67,15892.0,45.1383,45.1482,45.0692,45.0692,15892.0
2025-02-24 12:10:00,45.68,45.73,45.66,45.71,25446.0,45.0791,45.1284,45.0594,45.1087,25446.0
2025-02-24 12:15:00,45.7,45.75,45.69,45.73,17164.0,45.0988,45.1482,45.089,45.1284,17164.0
2025-02-24 12:20:00,45.73,45.82,45.73,45.79,40338.0,45.1284,45.2173,45.1284,45.1877,40338.0
2025-02-24 12:25:00,45.79,45.79,45.74,45.74,21626.0,45.1877,45.1877,45.1383,45.1383,21626.0
2025-02-24 12:30:00,45.75,45.78,45.73,45.77,22090.0,45.1482,45.1778,45.1284,45.1679,22090.0
2025-02-24 12:35:00,45.77,45.84,45.76,45.84,23860.0,45.1679,45.237,45.158,45.237,23860.0
2025-02-24 12:40:00,45.84,45.86,45.81,45.86,19924.0,45.237,45.2567,45.2074,45.2567,19924.0
2025-02-24 12:45:00,45.86,45.88,45.82,45.86,22244.0,45.2567,45.2765,45.2173,45.2567,22244.0
2025-02-24 12:50:00,45.86,45.87,45.74,45.75,32141.0,45.2567,45.2666,45.1383,45.1482,32141.0
2025-02-24 12:55:00,45.76,45.79,45.74,45.76,32637.0,45.158,45.1877,45.1383,45.158,32637.0
2025-02-24 13:00:00,45.77,45.77,45.74,45.76,19050.0,45.1679,45.1679,45.1383,45.158,19050.0
2025-02-24 13:05:00,45.76,45.8,45.75,45.8,17350.0,45.158,45.1975,45.1482,45.1975,17350.0
2025-02-24 13:10:00,45.8,45.8,45.76,45.79,14692.0,45.1975,45.1975,45.158,45.1877,14692.0
2025-02-24 13:15:00,45.78,45.87,45.78,45.83,13568.0,45.1778,45.2666,45.1778,45.2271,13568.0
2025-02-24 13:20:00,45.83,45.83,45.8,45.82,16667.0,45.2271,45.2271,45.1975,45.2173,16667.0
2025-02-24 13:25:00,45.81,45.82,45.78,45.78,14653.0,45.2074,45.2173,45.1778,45.1778,14653.0
2025-02-24 13:30:00,45.79,45.83,45.78,45.8,20066.0,45.1877,45.2271,45.1778,45.1975,20066.0
2025-02-24 13:35:00,45.8,45.88,45.77,45.84,24677.0,45.1975,45.2765,45.1679,45.237,24677.0
2025-02-24 13:40:00,45.85,45.87,45.85,45.86,12040.0,45.2469,45.2666,45.2469,45.2567,12040.0
2025-02-24 13:45:00,45.86,45.86,45.76,45.77,11259.0,45.2567,45.2567,45.158,45.1679,11259.0
2025-02-24 13:50:00,45.77,45.8,45.76,45.8,18253.0,45.1679,45.1975,45.158,45.1975,18253.0
2025-02-24 13:55:00,45.79,45.8,45.74,45.74,18828.0,45.1877,45.1975,45.1383,45.1383,18828.0
2025-02-24 14:00:00,45.75,45.87,45.75,45.87,18340.0,45.1482,45.2666,45.1482,45.2666,18340.0
2025-02-24 14:05:00,45.87,45.87,45.83,45.86,9798.0,45.2666,45.2666,45.2271,45.2567,9798.0
2025-02-24 14:10:00,45.85,45.86,45.81,45.83,23468.0,45.2469,45.2567,45.2074,45.2271,23468.0
2025-02-24 14:15:00,45.83,45.85,45.79,45.79,18369.0,45.2271,45.2469,45.1877,45.1877,18369.0
2025-02-24 14:20:00,45.79,45.81,45.76,45.8,38505.0,45.1877,45.2074,45.158,45.1975,38505.0
2025-02-24 14:25:00,45.8,45.82,45.78,45.78,12062.0,45.1975,45.2173,45.1778,45.1778,12062.0
2025-02-24 14:30:00,45.78,45.82,45.77,45.8,18861.0,45.1778,45.2173,45.1679,45.1975,18861.0
2025-02-24 14:35:00,45.8,45.82,45.79,45.8,17247.0,45.1975,45.2173,45.1877,45.1975,17247.0
2025-02-24 14:40:00,45.8,45.81,45.76,45.77,12445.0,45.1975,45.2074,45.158,45.1679,12445.0
2025-02-24 14:45:00,45.77,45.78,45.76,45.77,12414.0,45.1679,45.1778,45.158,45.1679,12414.0
2025-02-24 14:50:00,45.77,45.79,45.74,45.74,14474.0,45.1679,45.1877,45.1383,45.1383,14474.0
2025-02-24 14:55:00,45.75,45.76,45.69,45.7,19588.0,45.1482,45.158,45.089,45.0988,19588.0
2025-02-24 15:00:00,45.7,45.71,45.65,45.66,18576.0,45.0988,45.1087,45.0495,45.0594,18576.0
2025-02-24 15:05:00,45.67,45.69,45.65,45.65,19820.0,45.0692,45.089,45.0495,45.0495,19820.0
2025-02-24 15:10:00,45.65,45.67,45.64,45.65,44399.0,45.0495,45.0692,45.0396,45.0495,44399.0
2025-02-24 15:15:00,45.65,45.66,45.57,45.59,37625.0,45.0495,45.0594,44.9705,44.9903,37625.0
2025-02-24 15:20:00,45.59,45.59,45.47,45.47,45531.0,44.9903,44.9903,44.8719,44.8719,45531.0
2025-02-24 15:25:00,45.48,45.53,45.47,45.51,39573.0,44.8817,44.9311,44.8719,44.9113,39573.0
2025-02-24 15:30:00,45.51,45.53,45.47,45.48,43491.0,44.9113,44.9311,44.8719,44.8817,43491.0
2025-02-24 15:35:00,45.48,45.49,45.45,45.48,37845.0,44.8817,44.8916,44.8521,44.8817,37845.0
2025-02-24 15:40:00,45.48,45.48,45.43,45.44,36196.0,44.8817,44.8817,44.8324,44.8423,36196.0
2025-02-24 15:45:00,45.44,45.53,45.43,45.48,56334.0,44.8423,44.9311,44.8324,44.8817,56334.0
2025-02-24 15:50:00,45.49,45.52,45.36,45.39,100735.0,44.8916,44.9212,44.7633,44.7929,100735.0
2025-02-24 15:55:00,45.39,45.42,45.28,45.35,279685.0,44.7929,44.8225,44.6844,44.7534,279685.0
2025-02-25 09:30:00,45.69,45.79,45.51,45.78,93826.0,45.089,45.1877,44.9113,45.1778,93826.0
2025-02-25 09:35:00,45.79,45.92,45.66,45.91,23787.0,45.1877,45.3159,45.0594,45.3061,23787.0
2025-02-25 09:40:00,45.93,45.98,45.72,45.74,19842.0,45.3258,45.3752,45.1186,45.1383,19842.0
2025-02-25 09:45:00,45.75,45.76,45.62,45.64,24021.0,45.1482,45.158,45.0199,45.0396,24021.0
2025-02-25 09:50:00,45.63,45.63,45.25,45.28,23086.0,45.0298,45.0298,44.6548,44.6844,23086.0
2025-02-25 09:55:00,45.27,45.42,45.24,45.37,30414.0,44.6745,44.8225,44.6449,44.7732,30414.0
2025-02-25 10:00:00,45.35,45.35,45.06,45.19,35499.0,44.7534,44.7534,44.4673,44.5955,35499.0
2025-02-25 10:05:00,45.2,45.25,45.07,45.21,24521.0,44.6054,44.6548,44.4771,44.6153,24521.0
2025-02-25 10:10:00,45.22,45.24,45.13,45.13,22511.0,44.6252,44.6449,44.5363,44.5363,22511.0
2025-02-25 10:15:00,45.15,45.25,45.14,45.2,25655.0,44.5561,44.6548,44.5462,44.6054,25655.0
2025-02-25 10:20:00,45.19,45.2,45.12,45.14,40944.0,44.5955,44.6054,44.5265,44.5462,40944.0
2025-02-25 10:25:00,45.13,45.15,45.02,45.03,29609.0,44.5363,44.5561,44.4278,44.4376,29609.0
2025-02-25 10:30:00,45.04,45.11,44.99,45.1,26965.0,44.4475,44.5166,44.3982,44.5067,26965.0
2025-02-25 10:35:00,45.12,45.19,45.07,45.19,27682.0,44.5265,44.5955,44.4771,44.5955,27682.0
2025-02-25 10:40:00,45.2,45.36,45.19,45.33,21654.0,44.6054,44.7633,44.5955,44.7337,21654.0
2025-02-25 10:45:00,45.32,45.35,45.25,45.34,21771.0,44.7238,44.7534,44.6548,44.7436,21771.0
2025-02-25 10:50:00,45.34,45.46,45.32,45.43,27151.0,44.7436,44.862,44.7238,44.8324,27151.0
2025-02-25 10:55:00,45.42,45.47,45.37,45.37,26973.0,44.8225,44.8719,44.7732,44.7732,26973.0
2025-02-25 11:00:00,45.38,45.38,45.23,45.3,29484.0,44.783,44.783,44.635,44.7041,29484.0
2025-02-25 11:05:00,45.29,45.3,45.23,45.28,19223.0,44.6942,44.7041,44.635,44.6844,19223.0
2025-02-25 11:10:00,45.28,45.35,45.23,45.23,17025.0,44.6844,44.7534,44.635,44.635,17025.0
2025-02-25 11:15:00,45.22,45.24,45.13,45.14,20523.0,44.6252,44.6449,44.5363,44.5462,20523.0
2025-02-25 11:20:00,45.15,45.17,45.09,45.16,13015.0,44.5561,44.5758,44.4969,44.5659,13015.0
2025-02-25 11:25:00,45.16,45.17,45.06,45.07,11047.0,44.5659,44.5758,44.4673,44.4771,11047.0
2025-02-25 11:30:00,45.08,45.09,44.91,44.96,24984.0,44.487,44.4969,44.3192,44.3686,24984.0
2025-02-25 11:35:00,44.95,44.96,44.88,44.89,25538.0,44.3587,44.3686,44.2896,44.2995,25538.0
2025-02-25 11:40:00,44.88,44.89,44.79,44.86,29446.0,44.2896,44.2995,44.2008,44.2699,29446.0
2025-02-25 11:45:00,44.85,44.94,44.82,44.94,25586.0,44.26,44.3488,44.2304,44.3488,25586.0
2025-02-25 11:50:00,44.94,45.01,44.93,44.95,14162.0,44.3488,44.4179,44.339,44.3587,14162.0
2025-02-25 11:55:00,44.93,45.06,44.88,45.01,37319.0,44.339,44.4673,44.2896,44.4179,37319.0
2025-02-25 12:00:00,44.99,45.06,44.98,45.03,60001.0,44.3982,44.4673,44.3883,44.4376,60001.0
2025-02-25 12:05:00,45.04,45.04,44.94,45.0,35210.0,44.4475,44.4475,44.3488,44.408,35210.0
2025-02-25 12:10:00,45.0,45.01,44.96,44.98,19974.0,44.408,44.4179,44.3686,44.3883,19974.0
2025-02-25 12:15:00,44.99,45.06,44.98,45.05,12422.0,44.3982,44.4673,44.3883,44.4574,12422.0
2025-02-25 12:20:00,45.07,45.07,44.97,45.01,11538.0,44.4771,44.4771,44.3784,44.4179,11538.0
2025-02-25 12:25:00,45.0,45.07,44.97,45.07,12625.0,44.408,44.4771,44.3784,44.4771,12625.0
2025-02-25 12:30:00,45.07,45.11,45.05,45.07,15686.0,44.4771,44.5166,44.4574,44.4771,15686.0
2025-02-25 12:35:00,45.05,45.13,45.05,45.12,19524.0,44.4574,44.5363,44.4574,44.5265,19524.0
2025-02-25 12:40:00,45.13,45.19,45.12,45.16,20852.0,44.5363,44.5955,44.5265,44.5659,20852.0
2025-02-25 12:45:00,45.18,45.18,45.1,45.16,10414.0,44.5857,44.5857,44.5067,44.5659,10414.0
2025-02-25 12:50:00,45.16,45.21,45.13,45.2,10178.0,44.5659,44.6153,44.5363,44.6054,10178.0
2025-02-25 12:55:00,45.21,45.23,45.16,45.23,12782.0,44.6153,44.635,44.5659,44.635,12782.0
2025-02-25 13:00:00,45.23,45.38,45.23,45.36,15200.0,44.635,44.783,44.635,44.7633,15200.0
2025-02-25 13:05:00,45.37,45.42,45.36,45.39,11888.0,44.7732,44.8225,44.7633,44.7929,11888.0
2025-02-25 13:10:00,45.38,45.39,45.3,45.31,14644.0,44.783,44.7929,44.7041,44.714,14644.0
2025-02-25 13:15:00,45.31,45.36,45.29,45.31,13800.0,44.714,44.7633,44.6942,44.714,13800.0
2025-02-25 13:20:00,45.31,45.33,45.26,45.3,12098.0,44.714,44.7337,44.6646,44.7041,12098.0
2025-02-25 13:25:00,45.29,45.29,45.12,45.12,16257.0,44.6942,44.6942,44.5265,44.5265,16257.0
2025-02-25 13:30:00,45.12,45.21,45.11,45.19,13032.0,44.5265,44.6153,44.5166,44.5955,13032.0
2025-02-25 13:35:00,45.2,45.32,45.19,45.32,16723.0,44.6054,44.7238,44.5955,44.7238,16723.0
2025-02-25 13:40:00,45.33,45.35,45.3,45.33,12938.0,44.7337,44.7534,44.7041,44.7337,12938.0
2025-02-25 13:45:00,45.33,45.36,45.32,45.34,31899.0,44.7337,44.7633,44.7238,44.7436,31899.0
2025-02-25 13:50:00,45.34,45.35,45.29,45.31,26487.0,44.7436,44.7534,44.6942,44.714,26487.0
2025-02-25 13:55:00,45.29,45.31,45.24,45.25,17169.0,44.6942,44.714,44.6449,44.6548,17169.0
2025-02-25 14:00:00,45.24,45.26,45.23,45.26,16569.0,44.6449,44.6646,44.635,44.6646,16569.0
2025-02-25 14:05:00,45.26,45.26,45.19,45.19,11526.0,44.6646,44.6646,44.5955,44.5955,11526.0
2025-02-25 14:10:00,45.2,45.2,45.12,45.13,30552.0,44.6054,44.6054,44.5265,44.5363,30552.0
2025-02-25 14:15:00,45.13,45.14,45.08,45.11,24845.0,44.5363,44.5462,44.487,44.5166,24845.0
2025-02-25 14:20:00,45.12,45.12,45.05,45.06,20244.0,44.5265,44.5265,44.4574,44.4673,20244.0
2025-02-25 14:25:00,45.07,45.09,45.05,45.05,19566.0,44.4771,44.4969,44.4574,44.4574,19566.0
2025-02-25 14:30:00,45.06,45.14,45.06,45.14,19157.0,44.4673,44.5462,44.4673,44.5462,19157.0
2025-02-25 14:35:00,45.14,45.26,45.1,45.25,20859.0,44.5462,44.6646,44.5067,44.6548,20859.0
2025-02-25 14:40:00,45.25,45.34,45.24,45.32,13949.0,44.6548,44.7436,44.6449,44.7238,13949.0
2025-02-25 14:45:00,45.31,45.31,45.19,45.23,27732.0,44.714,44.714,44.5955,44.635,27732.0
2025-02-25 14:50:00,45.23,45.26,45.22,45.25,23478.0,44.635,44.6646,44.6252,44.6548,23478.0
2025-02-25 14:55:00,45.25,45.26,45.22,45.23,22189.0,44.6548,44.6646,44.6252,44.635,22189.0
2025-02-25 15:00:00,45.24,45.28,45.22,45.27,18206.0,44.6449,44.6844,44.6252,44.6745,18206.0
2025-02-25 15:05:00,45.27,45.36,45.25,45.36,27601.0,44.6745,44.7633,44.6548,44.7633,27601.0
2025-02-25 15:10:00,45.36,45.4,45.33,45.4,95367.0,44.7633,44.8028,44.7337,44.8028,95367.0
2025-02-25 15:15:00,45.4,45.44,45.37,45.43,41731.0,44.8028,44.8423,44.7732,44.8324,41731.0
2025-02-25 15:20:00,45.44,45.49,45.43,45.48,32689.0,44.8423,44.8916,44.8324,44.8817,32689.0
2025-02-25 15:25:00,45.48,45.49,45.4,45.42,37456.0,44.8817,44.8916,44.8028,44.8225,37456.0
2025-02-25 15:30:00,45.43,45.44,45.37,45.38,24916.0,44.8324,44.8423,44.7732,44.783,24916.0
2025-02-25 15:35:00,45.38,45.39,45.21,45.21,53872.0,44.783,44.7929,44.6153,44.6153,53872.0
2025-02-25 15:40:00,45.21,45.21,45.11,45.16,36206.0,44.6153,44.6153,44.5166,44.5659,36206.0
2025-02-25 15:45:00,45.16,45.26,45.15,45.25,50053.0,44.5659,44.6646,44.5561,44.6548,50053.0
2025-02-25 15:50:00,45.24,45.25,45.13,45.17,301333.0,44.6449,44.6548,44.5363,44.5758,301333.0
2025-02-25 15:55:00,45.17,45.26,45.13,45.17,751150.0,44.5758,44.6646,44.5363,44.5758,751150.0
2025-02-26 09:30:00,45.46,45.46,45.12,45.38,138494.0,44.862,44.862,44.5265,44.783,138494.0
2025-02-26 09:35:00,45.36,45.51,45.34,45.4,23049.0,44.7633,44.9113,44.7436,44.8028,23049.0
2025-02-26 09:40:00,45.4,45.48,45.38,45.48,30642.0,44.8028,44.8817,44.783,44.8817,30642.0
2025-02-26 09:45:00,45.49,45.63,45.46,45.63,20129.0,44.8916,45.0298,44.862,45.0298,20129.0
2025-02-26 09:50:00,45.62,45.69,45.61,45.64,22897.0,45.0199,45.089,45.01,45.0396,22897.0
2025-02-26 09:55:00,45.64,45.64,45.55,45.64,28330.0,45.0396,45.0396,44.9508,45.0396,28330.0
2025-02-26 10:00:00,45.64,45.64,45.55,45.61,46621.0,45.0396,45.0396,44.9508,45.01,46621.0
2025-02-26 10:05:00,45.61,45.62,45.49,45.58,21397.0,45.01,45.0199,44.8916,44.9804,21397.0
2025-02-26 10:10:00,45.58,45.67,45.57,45.62,17460.0,44.9804,45.0692,44.9705,45.0199,17460.0
2025-02-26 10:15:00,45.62,45.65,45.58,45.63,27381.0,45.0199,45.0495,44.9804,45.0298,27381.0
2025-02-26 10:20:00,45.63,45.65,45.58,45.62,41201.0,45.0298,45.0495,44.9804,45.0199,41201.0
2025-02-26 10:25:00,45.62,45.67,45.59,45.61,34333.0,45.0199,45.0692,44.9903,45.01,34333.0
2025-02-26 10:30:00,45.61,45.65,45.56,45.61,46765.0,45.01,45.0495,44.9607,45.01,46765.0
2025-02-26 10:35:00,45.61,45.67,45.59,45.64,18111.0,45.01,45.0692,44.9903,45.0396,18111.0
2025-02-26 10:40:00,45.63,45.68,45.61,45.66,18037.0,45.0298,45.0791,45.01,45.0594,18037.0
2025-02-26 10:45:00,45.66,45.67,45.6,45.64,51807.0,45.0594,45.0692,45.0002,45.0396,51807.0
2025-02-26 10:50:00,45.64,45.67,45.6,45.66,19194.0,45.0396,45.0692,45.0002,45.0594,19194.0
2025-02-26 10:55:00,45.65,45.65,45.58,45.63,25007.0,45.0495,45.0495,44.9804,45.0298,25007.0
2025-02-26 11:00:00,45.63,45.68,45.61,45.61,23634.0,45.0298,45.0791,45.01,45.01,23634.0
2025-02-26 11:05:00,45.62,45.63,45.53,45.57,37856.0,45.0199,45.0298,44.9311,44.9705,37856.0
2025-02-26 11:10:00,45.57,45.59,45.56,45.58,18251.0,44.9705,44.9903,44.9607,44.9804,18251.0
2025-02-26 11:15:00,45.58,45.68,45.57,45.68,19835.0,44.9804,45.0791,44.9705,45.0791,19835.0
2025-02-26 11:20:00,45.68,45.69,45.59,45.6,27070.0,45.0791,45.089,44.9903,45.0002,27070.0
2025-02-26 11:25:00,45.59,45.62,45.56,45.58,20879.0,44.9903,45.0199,44.9607,44.9804,20879.0
2025-02-26 11:30:00,45.56,45.58,45.53,45.57,24471.0,44.9607,44.9804,44.9311,44.9705,24471.0
2025-02-26 11:35:00,45.57,45.61,45.55,45.6,23599.0,44.9705,45.01,44.9508,45.0002,23599.0
2025-02-26 11:40:00,45.61,45.62,45.55,45.61,15384.0,45.01,45.0199,44.9508,45.01,15384.0
2025-02-26 11:45:00,45.6,45.62,45.56,45.57,21729.0,45.0002,45.0199,44.9607,44.9705,21729.0
2025-02-26 11:50:00,45.57,45.59,45.56,45.58,18191.0,44.9705,44.9903,44.9607,44.9804,18191.0
2025-02-26 11:55:00,45.58,45.58,45.51,45.53,24072.0,44.9804,44.9804,44.9113,44.9311,24072.0
2025-02-26 12:00:00,45.53,45.57,45.52,45.56,44557.0,44.9311,44.9705,44.9212,44.9607,44557.0
2025-02-26 12:05:00,45.55,45.59,45.54,45.55,37832.0,44.9508,44.9903,44.9409,44.9508,37832.0
2025-02-26 12:10:00,45.56,45.61,45.56,45.61,27250.0,44.9607,45.01,44.9607,45.01,27250.0
2025-02-26 12:15:00,45.61,45.67,45.55,45.57,38036.0,45.01,45.0692,44.9508,44.9705,38036.0
2025-02-26 12:20:00,45.56,45.61,45.54,45.6,12258.0,44.9607,45.01,44.9409,45.0002,12258.0
2025-02-26 12:25:00,45.6,45.63,45.55,45.62,33851.0,45.0002,45.0298,44.9508,45.0199,33851.0
2025-02-26 12:30:00,45.61,45.64,45.54,45.57,32852.0,45.01,45.0396,44.9409,44.9705,32852.0
2025-02-26 12:35:00,45.57,45.6,45.53,45.57,58210.0,44.9705,45.0002,44.9311,44.9705,58210.0
2025-02-26 12:40:00,45.56,45.59,45.53,45.57,22273.0,44.9607,44.9903,44.9311,44.9705,22273.0
2025-02-26 12:45:00,45.56,45.58,45.53,45.58,23019.0,44.9607,44.9804,44.9311,44.9804,23019.0
2025-02-26 12:50:00,45.58,45.58,45.51,45.55,30200.0,44.9804,44.9804,44.9113,44.9508,30200.0
2025-02-26 12:55:00,45.55,45.56,45.47,45.51,48220.0,44.9508,44.9607,44.8719,44.9113,48220.0
2025-02-26 13:00:00,45.51,45.55,45.45,45.51,50510.0,44.9113,44.9508,44.8521,44.9113,50510.0
2025-02-26 13:05:00,45.51,45.52,45.44,45.52,28555.0,44.9113,44.9212,44.8423,44.9212,28555.0
2025-02-26 13:10:00,45.52,45.56,45.47,45.5,23216.0,44.9212,44.9607,44.8719,44.9015,23216.0
2025-02-26 13:15:00,45.5,45.5,45.44,45.48,32232.0,44.9015,44.9015,44.8423,44.8817,32232.0
2025-02-26 13:20:00,45.48,45.49,45.45,45.47,15369.0,44.8817,44.8916,44.8521,44.8719,15369.0
2025-02-26 13:25:00,45.46,45.47,45.31,45.31,24049.0,44.862,44.8719,44.714,44.714,24049.0
2025-02-26 13:30:00,45.31,45.4,45.31,45.35,24023.0,44.714,44.8028,44.714,44.7534,24023.0
2025-02-26 13:35:00,45.34,45.4,45.34,45.35,27706.0,44.7436,44.8028,44.7436,44.7534,27706.0
2025-02-26 13:40:00,45.35,45.38,45.3,45.31,19130.0,44.7534,44.783,44.7041,44.714,19130.0
2025-02-26 13:45:00,45.32,45.35,45.26,45.3,25292.0,44.7238,44.7534,44.6646,44.7041,25292.0
2025-02-26 13:50:00,45.3,45.31,45.26,45.3,26970.0,44.7041,44.714,44.6646,44.7041,26970.0
2025-02-26 13:55:00,45.31,45.34,45.25,45.32,23203.0,44.714,44.7436,44.6548,44.7238,23203.0
2025-02-26 14:00:00,45.32,45.35,45.28,45.29,22935.0,44.7238,44.7534,44.6844,44.6942,22935.0
2025-02-26 14:05:00,45.29,45.29,45.21,45.25,30048.0,44.6942,44.6942,44.6153,44.6548,30048.0
2025-02-26 14:10:00,45.25,45.29,45.24,45.29,33449.0,44.6548,44.6942,44.6449,44.6942,33449.0
2025-02-26 14:15:00,45.29,45.36,45.28,45.34,38547.0,44.6942,44.7633,44.6844,44.7436,38547.0
2025-02-26 14:20:00,45.34,45.36,45.25,45.26,44487.0,44.7436,44.7633,44.6548,44.6646,44487.0
2025-02-26 14:25:00,45.26,45.26,45.2,45.23,33693.0,44.6646,44.6646,44.6054,44.635,33693.0
2025-02-26 14:30:00,45.22,45.3,45.21,45.3,18747.0,44.6252,44.7041,44.6153,44.7041,18747.0
2025-02-26 14:35:00,45.29,45.34,45.29,45.33,19332.0,44.6942,44.7436,44.6942,44.7337,19332.0
2025-02-26 14:40:00,45.32,45.34,45.29,45.3,15921.0,44.7238,44.7436,44.6942,44.7041,15921.0
2025-02-26 14:45:00,45.31,45.34,45.3,45.3,22613.0,44.714,44.7436,44.7041,44.7041,22613.0
2025-02-26 14:50:00,45.3,45.31,45.28,45.29,22496.0,44.7041,44.714,44.6844,44.6942,22496.0
2025-02-26 14:55:00,45.28,45.29,45.2,45.22,51206.0,44.6844,44.6942,44.6054,44.6252,51206.0
2025-02-26 15:00:00,45.22,45.26,45.2,45.22,20958.0,44.6252,44.6646,44.6054,44.6252,20958.0
2025-02-26 15:05:00,45.22,45.29,45.21,45.23,31955.0,44.6252,44.6942,44.6153,44.635,31955.0
2025-02-26 15:10:00,45.24,45.3,45.23,45.26,40358.0,44.6449,44.7041,44.635,44.6646,40358.0
2025-02-26 15:15:00,45.26,45.27,45.21,45.24,66169.0,44.6646,44.6745,44.6153,44.6449,66169.0
2025-02-26 15:20:00,45.23,45.27,45.22,45.25,54629.0,44.635,44.6745,44.6252,44.6548,54629.0
2025-02-26 15:25:00,45.25,45.26,45.17,45.19,44338.0,44.6548,44.6646,44.5758,44.5955,44338.0
2025-02-26 15:30:00,45.19,45.2,45.11,45.2,77632.0,44.5955,44.6054,44.5166,44.6054,77632.0
2025-02-26 15:35:00,45.2,45.2,45.14,45.18,40960.0,44.6054,44.6054,44.5462,44.5857,40960.0
2025-02-26 15:40:00,45.18,45.31,45.17,45.29,72946.0,44.5857,44.714,44.5758,44.6942,72946.0
2025-02-26 15:45:00,45.29,45.32,45.28,45.29,82684.0,44.6942,44.7238,44.6844,44.6942,82684.0
2025-02-26 15:50:00,45.29,45.33,45.26,45.3,201872.0,44.6942,44.7337,44.6646,44.7041,201872.0
2025-02-26 15:55:00,45.3,45.36,45.24,45.34,502538.0,44.7041,44.7633,44.6449,44.7436,502538.0
2025-02-27 09:30:00,45.5,45.67,45.41,45.57,100338.0,44.9015,45.0692,44.8127,44.9705,100338.0
2025-02-27 09:35:00,45.59,45.65,45.51,45.63,25186.0,44.9903,45.0495,44.9113,45.0298,25186.0
2025-02-27 09:40:00,45.61,45.63,45.48,45.59,32418.0,45.01,45.0298,44.8817,44.9903,32418.0
2025-02-27 09:45:00,45.6,45.72,45.6,45.65,47579.0,45.0002,45.1186,45.0002,45.0495,47579.0
2025-02-27 09:50:00,45.64,45.72,45.56,45.57,45789.0,45.0396,45.1186,44.9607,44.9705,45789.0
2025-02-27 09:55:00,45.58,45.58,45.35,45.44,34360.0,44.9804,44.9804,44.7534,44.8423,34360.0
2025-02-27 10:00:00,45.43,45.52,45.29,45.52,89817.0,44.8324,44.9212,44.6942,44.9212,89817.0
2025-02-27 10:05:00,45.51,45.63,45.5,45.61,35503.0,44.9113,45.0298,44.9015,45.01,35503.0
2025-02-27 10:10:00,45.62,45.83,45.62,45.8,29153.0,45.0199,45.2271,45.0199,45.1975,29153.0
2025-02-27 10:15:00,45.78,45.93,45.77,45.93,26532.0,45.1778,45.3258,45.1679,45.3258,26532.0
2025-02-27 10:20:00,45.93,46.12,45.92,46.05,34417.0,45.3258,45.5133,45.3159,45.4442,34417.0
2025-02-27 10:25:00,46.05,46.05,45.86,45.87,36225.0,45.4442,45.4442,45.2567,45.2666,36225.0
2025-02-27 10:30:00,45.87,45.92,45.68,45.75,70596.0,45.2666,45.3159,45.0791,45.1482,70596.0
2025-02-27 10:35:00,45.74,45.86,45.7,45.8,20612.0,45.1383,45.2567,45.0988,45.1975,20612.0
2025-02-27 10:40:00,45.8,45.8,45.76,45.78,8867.0,45.1975,45.1975,45.158,45.1778,8867.0
2025-02-27 10:45:00,45.75,45.88,45.71,45.86,37166.0,45.1482,45.2765,45.1087,45.2567,37166.0
2025-02-27 10:50:00,45.85,45.87,45.76,45.8,32378.0,45.2469,45.2666,45.158,45.1975,32378.0
2025-02-27 10:55:00,45.81,45.83,45.76,45.76,36125.0,45.2074,45.2271,45.158,45.158,36125.0
2025-02-27 11:00:00,45.77,45.85,45.74,45.8,25276.0,45.1679,45.2469,45.1383,45.1975,25276.0
2025-02-27 11:05:00,45.79,45.82,45.77,45.81,15830.0,45.1877,45.2173,45.1679,45.2074,15830.0
2025-02-27 11:10:00,45.82,45.91,45.81,45.9,20446.0,45.2173,45.3061,45.2074,45.2962,20446.0
2025-02-27 11:15:00,45.9,45.96,45.89,45.95,26390.0,45.2962,45.3554,45.2863,45.3455,26390.0
2025-02-27 11:20:00,45.94,45.95,45.91,45.93,43662.0,45.3357,45.3455,45.3061,45.3258,43662.0
2025-02-27 11:25:00,45.93,45.95,45.87,45.9,85905.0,45.3258,45.3455,45.2666,45.2962,85905.0
2025-02-27 11:30:00,45.9,45.95,45.88,45.93,25263.0,45.2962,45.3455,45.2765,45.3258,25263.0
2025-02-27 11:35:00,45.94,45.95,45.83,45.88,72667.0,45.3357,45.3455,45.2271,45.2765,72667.0
2025-02-27 11:40:00,45.88,45.89,45.83,45.86,19553.0,45.2765,45.2863,45.2271,45.2567,19553.0
2025-02-27 11:45:00,45.86,45.9,45.85,45.87,18859.0,45.2567,45.2962,45.2469,45.2666,18859.0
2025-02-27 11:50:00,45.89,45.89,45.82,45.84,53771.0,45.2863,45.2863,45.2173,45.237,53771.0
2025-02-27 11:55:00,45.85,45.85,45.8,45.82,57891.0,45.2469,45.2469,45.1975,45.2173,57891.0
2025-02-27 12:00:00,45.82,45.88,45.81,45.85,36689.0,45.2173,45.2765,45.2074,45.2469,36689.0
2025-02-27 12:05:00,45.86,45.86,45.8,45.81,36671.0,45.2567,45.2567,45.1975,45.2074,36671.0
2025-02-27 12:10:00,45.82,45.86,45.8,45.84,36163.0,45.2173,45.2567,45.1975,45.237,36163.0
2025-02-27 12:15:00,45.84,45.87,45.82,45.84,28082.0,45.237,45.2666,45.2173,45.237,28082.0
2025-02-27 12:20:00,45.84,45.87,45.81,45.83,24006.0,45.237,45.2666,45.2074,45.2271,24006.0
2025-02-27 12:25:00,45.83,45.97,45.8,45.97,22029.0,45.2271,45.3653,45.1975,45.3653,22029.0
2025-02-27 12:30:00,45.98,46.01,45.87,45.9,18605.0,45.3752,45.4048,45.2666,45.2962,18605.0
2025-02-27 12:35:00,45.9,45.91,45.88,45.89,21682.0,45.2962,45.3061,45.2765,45.2863,21682.0
2025-02-27 12:40:00,45.9,45.9,45.79,45.84,37443.0,45.2962,45.2962,45.1877,45.237,37443.0
2025-02-27 12:45:00,45.83,45.86,45.8,45.8,16080.0,45.2271,45.2567,45.1975,45.1975,16080.0
2025-02-27 12:50:00,45.8,45.88,45.78,45.86,70632.0,45.1975,45.2765,45.1778,45.2567,70632.0
2025-02-27 12:55:00,45.86,45.9,45.85,45.9,8312.0,45.2567,45.2962,45.2469,45.2962,8312.0
2025-02-27 13:00:00,45.91,45.99,45.91,45.95,56510.0,45.3061,45.385,45.3061,45.3455,56510.0
2025-02-27 13:05:00,45.94,45.94,45.89,45.9,13925.0,45.3357,45.3357,45.2863,45.2962,13925.0
2025-02-27 13:10:00,45.91,46.01,45.88,45.97,30905.0,45.3061,45.4048,45.2765,45.3653,30905.0
2025-02-27 13:15:00,45.97,45.99,45.92,45.96,17357.0,45.3653,45.385,45.3159,45.3554,17357.0
2025-02-27 13:20:00,45.95,46.0,45.93,45.99,26832.0,45.3455,45.3949,45.3258,45.385,26832.0
2025-02-27 13:25:00,45.99,46.0,45.93,45.96,21143.0,45.385,45.3949,45.3258,45.3554,21143.0
2025-02-27 13:30:00,45.95,46.0,45.94,46.0,19429.0,45.3455,45.3949,45.3357,45.3949,19429.0
2025-02-27 13:35:00,46.0,46.01,45.97,46.01,33197.0,45.3949,45.4048,45.3653,45.4048,33197.0
2025-02-27 13:40:00,46.01,46.04,45.98,46.01,47536.0,45.4048,45.4344,45.3752,45.4048,47536.0
2025-02-27 13:45:00,46.0,46.03,45.99,46.02,20389.0,45.3949,45.4245,45.385,45.4146,20389.0
2025-02-27 13:50:00,46.02,46.04,45.99,46.03,34534.0,45.4146,45.4344,45.385,45.4245,34534.0
2025-02-27 13:55:00,46.05,46.06,46.0,46.0,32831.0,45.4442,45.4541,45.3949,45.3949,32831.0
2025-02-27 14:00:00,46.01,46.02,45.97,46.0,21964.0,45.4048,45.4146,45.3653,45.3949,21964.0
2025-02-27 14:05:00,46.0,46.04,45.98,46.0,26567.0,45.3949,45.4344,45.3752,45.3949,26567.0
2025-02-27 14:10:00,46.0,46.01,45.93,45.94,58591.0,45.3949,45.4048,45.3258,45.3357,58591.0
2025-02-27 14:15:00,45.94,45.97,45.93,45.96,18143.0,45.3357,45.3653,45.3258,45.3554,18143.0
2025-02-27 14:20:00,45.96,45.98,45.89,45.9,40068.0,45.3554,45.3752,45.2863,45.2962,40068.0
2025-02-27 14:25:00,45.9,45.94,45.87,45.89,46784.0,45.2962,45.3357,45.2666,45.2863,46784.0
2025-02-27 14:30:00,45.89,45.9,45.76,45.83,245437.0,45.2863,45.2962,45.158,45.2271,245437.0
2025-02-27 14:35:00,45.83,45.88,45.78,45.82,88207.0,45.2271,45.2765,45.1778,45.2173,88207.0
2025-02-27 14:40:00,45.82,45.82,45.63,45.75,78958.0,45.2173,45.2173,45.0298,45.1482,78958.0
2025-02-27 14:45:00,45.75,45.78,45.66,45.69,62435.0,45.1482,45.1778,45.0594,45.089,62435.0
2025-02-27 14:50:00,45.69,45.78,45.67,45.73,46986.0,45.089,45.1778,45.0692,45.1284,46986.0
2025-02-27 14:55:00,45.73,45.77,45.71,45.76,35174.0,45.1284,45.1679,45.1087,45.158,35174.0
2025-02-27 15:00:00,45.76,45.77,45.64,45.66,151334.0,45.158,45.1679,45.0396,45.0594,151334.0
2025-02-27 15:05:00,45.69,45.74,45.64,45.7,39348.0,45.089,45.1383,45.0396,45.0988,39348.0
2025-02-27 15:10:00,45.69,45.7,45.57,45.62,78838.0,45.089,45.0988,44.9705,45.0199,78838.0
2025-02-27 15:15:00,45.63,45.65,45.58,45.61,55703.0,45.0298,45.0495,44.9804,45.01,55703.0
2025-02-27 15:20:00,45.62,45.71,45.61,45.68,76882.0,45.0199,45.1087,45.01,45.0791,76882.0
2025-02-27 15:25:00,45.68,45.69,45.62,45.63,52923.0,45.0791,45.089,45.0199,45.0298,52923.0
2025-02-27 15:30:00,45.64,45.72,45.64,45.7,48174.0,45.0396,45.1186,45.0396,45.0988,48174.0
2025-02-27 15:35:00,45.7,45.75,45.69,45.73,45987.0,45.0988,45.1482,45.089,45.1284,45987.0
2025-02-27 15:40:00,45.73,45.74,45.68,45.69,69218.0,45.1284,45.1383,45.0791,45.089,69218.0
2025-02-27 15:45:00,45.69,45.76,45.68,45.75,95980.0,45.089,45.158,45.0791,45.1482,95980.0
2025-02-27 15:50:00,45.74,45.8,45.71,45.77,107934.0,45.1383,45.1975,45.1087,45.1679,107934.0
2025-02-27 15:55:00,45.77,45.79,45.67,45.74,386793.0,45.1679,45.1877,45.0692,45.1383,386793.0
2025-02-28 09:30:00,46.05,46.11,45.92,46.06,183854.0,45.4442,45.5034,45.3159,45.4541,183854.0
2025-02-28 09:35:00,46.06,46.21,46.03,46.18,59061.0,45.4541,45.6021,45.4245,45.5725,59061.0
2025-02-28 09:40:00,46.18,46.26,46.16,46.21,32800.0,45.5725,45.6515,45.5528,45.6021,32800.0
2025-02-28 09:45:00,46.21,46.23,46.04,46.07,56332.0,45.6021,45.6219,45.4344,45.464,56332.0
2025-02-28 09:50:00,46.07,46.19,46.05,46.15,54878.0,45.464,45.5824,45.4442,45.5429,54878.0
2025-02-28 09:55:00,46.15,46.26,46.12,46.26,40797.0,45.5429,45.6515,45.5133,45.6515,40797.0
2025-02-28 10:00:00,46.25,46.35,46.22,46.27,35945.0,45.6416,45.7403,45.612,45.6613,35945.0
2025-02-28 10:05:00,46.26,46.27,46.2,46.26,29478.0,45.6515,45.6613,45.5923,45.6515,29478.0
2025-02-28 10:10:00,46.26,46.29,46.19,46.28,25193.0,45.6515,45.6811,45.5824,45.6712,25193.0
2025-02-28 10:15:00,46.29,46.31,46.13,46.16,34894.0,45.6811,45.7008,45.5232,45.5528,34894.0
2025-02-28 10:20:00,46.16,46.27,46.14,46.2,27371.0,45.5528,45.6613,45.533,45.5923,27371.0
2025-02-28 10:25:00,46.21,46.24,46.17,46.18,61080.0,45.6021,45.6317,45.5627,45.5725,61080.0
2025-02-28 10:30:00,46.18,46.23,46.15,46.2,99190.0,45.5725,45.6219,45.5429,45.5923,99190.0
2025-02-28 10:35:00,46.2,46.24,46.16,46.19,56836.0,45.5923,45.6317,45.5528,45.5824,56836.0
2025-02-28 10:40:00,46.19,46.29,46.19,46.23,35610.0,45.5824,45.6811,45.5824,45.6219,35610.0
2025-02-28 10:45:00,46.22,46.32,46.22,46.28,41135.0,45.612,45.7107,45.612,45.6712,41135.0
2025-02-28 10:50:00,46.29,46.34,46.25,46.26,29680.0,45.6811,45.7304,45.6416,45.6515,29680.0
2025-02-28 10:55:00,46.26,46.33,46.24,46.3,22150.0,45.6515,45.7205,45.6317,45.6909,22150.0
2025-02-28 11:00:00,46.31,46.32,46.25,46.27,26739.0,45.7008,45.7107,45.6416,45.6613,26739.0
2025-02-28 11:05:00,46.28,46.34,46.25,46.28,29252.0,45.6712,45.7304,45.6416,45.6712,29252.0
2025-02-28 11:10:00,46.28,46.3,46.2,46.23,36342.0,45.6712,45.6909,45.5923,45.6219,36342.0
2025-02-28 11:15:00,46.24,46.25,46.16,46.2,76852.0,45.6317,45.6416,45.5528,45.5923,76852.0
2025-02-28 11:20:00,46.21,46.3,46.2,46.23,20591.0,45.6021,45.6909,45.5923,45.6219,20591.0
2025-02-28 11:25:00,46.24,46.28,46.18,46.19,21466.0,45.6317,45.6712,45.5725,45.5824,21466.0
2025-02-28 11:30:00,46.18,46.27,46.16,46.26,23681.0,45.5725,45.6613,45.5528,45.6515,23681.0
2025-02-28 11:35:00,46.27,46.33,46.23,46.24,19156.0,45.6613,45.7205,45.6219,45.6317,19156.0
2025-02-28 11:40:00,46.24,46.26,46.19,46.22,15915.0,45.6317,45.6515,45.5824,45.612,15915.0
2025-02-28 11:45:00,46.22,46.28,46.21,46.28,15872.0,45.612,45.6712,45.6021,45.6712,15872.0
2025-02-28 11:50:00,46.28,46.3,46.25,46.29,12362.0,45.6712,45.6909,45.6416,45.6811,12362.0
2025-02-28 11:55:00,46.29,46.3,46.2,46.23,23994.0,45.6811,45.6909,45.5923,45.6219,23994.0
2025-02-28 12:00:00,46.23,46.26,46.15,46.15,19078.0,45.6219,45.6515,45.5429,45.5429,19078.0
2025-02-28 12:05:00,46.16,46.23,46.14,46.18,22798.0,45.5528,45.6219,45.533,45.5725,22798.0
2025-02-28 12:10:00,46.17,46.21,46.15,46.16,17868.0,45.5627,45.6021,45.5429,45.5528,17868.0
2025-02-28 12:15:00,46.17,46.24,46.15,46.23,9401.0,45.5627,45.6317,45.5429,45.6219,9401.0
2025-02-28 12:20:00,46.25,46.25,46.11,46.13,30527.0,45.6416,45.6416,45.5034,45.5232,30527.0
2025-02-28 12:25:00,46.15,46.17,46.11,46.13,16518.0,45.5429,45.5627,45.5034,45.5232,16518.0
2025-02-28 12:30:00,46.14,46.14,46.06,46.08,34630.0,45.533,45.533,45.4541,45.4738,34630.0
2025-02-28 12:35:00,46.08,46.09,46.04,46.08,28417.0,45.4738,45.4837,45.4344,45.4738,28417.0
2025-02-28 12:40:00,46.08,46.09,45.97,46.01,29868.0,45.4738,45.4837,45.3653,45.4048,29868.0
2025-02-28 12:45:00,46.01,46.01,45.91,45.91,54086.0,45.4048,45.4048,45.3061,45.3061,54086.0
2025-02-28 12:50:00,45.91,46.05,45.91,45.99,37157.0,45.3061,45.4442,45.3061,45.385,37157.0
2025-02-28 12:55:00,46.0,46.0,45.87,45.88,22265.0,45.3949,45.3949,45.2666,45.2765,22265.0
2025-02-28 13:00:00,45.87,46.01,45.86,45.92,29172.0,45.2666,45.4048,45.2567,45.3159,29172.0
2025-02-28 13:05:00,45.92,45.97,45.89,45.89,30904.0,45.3159,45.3653,45.2863,45.2863,30904.0
2025-02-28 13:10:00,45.89,45.97,45.88,45.97,34401.0,45.2863,45.3653,45.2765,45.3653,34401.0
2025-02-28 13:15:00,45.97,46.01,45.7,45.71,56766.0,45.3653,45.4048,45.0988,45.1087,56766.0
2025-02-28 13:20:00,45.71,45.82,45.7,45.74,42189.0,45.1087,45.2173,45.0988,45.1383,42189.0
2025-02-28 13:25:00,45.75,45.89,45.74,45.89,29755.0,45.1482,45.2863,45.1383,45.2863,29755.0
2025-02-28 13:30:00,45.88,45.96,45.85,45.96,46430.0,45.2765,45.3554,45.2469,45.3554,46430.0
2025-02-28 13:35:00,45.97,46.04,45.97,46.04,23994.0,45.3653,45.4344,45.3653,45.4344,23994.0
2025-02-28 13:40:00,46.04,46.08,45.93,46.03,48194.0,45.4344,45.4738,45.3258,45.4245,48194.0
2025-02-28 13:45:00,46.03,46.06,45.97,45.99,26692.0,45.4245,45.4541,45.3653,45.385,26692.0
2025-02-28 13:50:00,45.98,46.04,45.97,46.02,23372.0,45.3752,45.4344,45.3653,45.4146,23372.0
2025-02-28 13:55:00,46.02,46.02,45.82,45.84,29819.0,45.4146,45.4146,45.2173,45.237,29819.0
2025-02-28 14:00:00,45.84,45.98,45.84,45.92,35754.0,45.237,45.3752,45.237,45.3159,35754.0
2025-02-28 14:05:00,45.92,46.01,45.92,45.99,52349.0,45.3159,45.4048,45.3159,45.385,52349.0
2025-02-28 14:10:00,46.01,46.01,45.94,45.98,32508.0,45.4048,45.4048,45.3357,45.3752,32508.0
2025-02-28 14:15:00,45.99,46.04,45.98,46.03,37659.0,45.385,45.4344,45.3752,45.4245,37659.0
2025-02-28 14:20:00,46.03,46.04,45.89,45.94,40489.0,45.4245,45.4344,45.2863,45.3357,40489.0
2025-02-28 14:25:00,45.95,46.01,45.94,45.98,28930.0,45.3455,45.4048,45.3357,45.3752,28930.0
2025-02-28 14:30:00,45.97,46.05,45.95,46.01,19338.0,45.3653,45.4442,45.3455,45.4048,19338.0
2025-02-28 14:35:00,46.01,46.06,45.99,46.01,40019.0,45.4048,45.4541,45.385,45.4048,40019.0
2025-02-28 14:40:00,46.02,46.05,46.01,46.02,26646.0,45.4146,45.4442,45.4048,45.4146,26646.0
2025-02-28 14:45:00,46.01,46.05,45.99,46.05,36330.0,45.4048,45.4442,45.385,45.4442,36330.0
2025-02-28 14:50:00,46.04,46.09,45.99,46.02,278189.0,45.4344,45.4837,45.385,45.4146,278189.0
2025-02-28 14:55:00,46.02,46.09,46.01,46.08,41306.0,45.4146,45.4837,45.4048,45.4738,41306.0
2025-02-28 15:00:00,46.07,46.14,46.06,46.14,19742.0,45.464,45.533,45.4541,45.533,19742.0
2025-02-28 15:05:00,46.15,46.19,46.12,46.16,22655.0,45.5429,45.5824,45.5133,45.5528,22655.0
2025-02-28 15:10:00,46.17,46.2,46.11,46.13,27209.0,45.5627,45.5923,45.5034,45.5232,27209.0
2025-02-28 15:15:00,46.13,46.14,46.08,46.09,29146.0,45.5232,45.533,45.4738,45.4837,29146.0
2025-02-28 15:20:00,46.09,46.11,46.03,46.1,25862.0,45.4837,45.5034,45.4245,45.4936,25862.0
2025-02-28 15:25:00,46.11,46.15,46.1,46.15,19659.0,45.5034,45.5429,45.4936,45.5429,19659.0
2025-02-28 15:30:00,46.15,46.18,46.07,46.09,44735.0,45.5429,45.5725,45.464,45.4837,44735.0
2025-02-28 15:35:00,46.09,46.1,45.99,46.08,45417.0,45.4837,45.4936,45.385,45.4738,45417.0
2025-02-28 15:40:00,46.08,46.18,46.07,46.17,42699.0,45.4738,45.5725,45.464,45.5627,42699.0
2025-02-28 15:45:00,46.16,46.22,46.14,46.2,58368.0,45.5528,45.612,45.533,45.5923,58368.0
2025-02-28 15:50:00,46.2,46.28,46.1,46.23,124507.0,45.5923,45.6712,45.4936,45.6219,124507.0
2025-02-28 15:55:00,46.23,46.38,46.23,46.37,441474.0,45.6219,45.7699,45.6219,45.76,441474.0
2025-03-03 09:30:00,46.54,46.58,46.26,46.53,246142.0,45.9278,45.9673,45.6515,45.9179,246142.0
2025-03-03 09:35:00,46.54,46.92,46.35,46.82,121619.0,45.9278,46.3028,45.7403,46.2041,121619.0
2025-03-03 09:40:00,46.82,46.89,46.6,46.61,62852.0,46.2041,46.2732,45.987,45.9969,62852.0
2025-03-03 09:45:00,46.6,46.75,46.57,46.63,83384.0,45.987,46.135,45.9574,46.0166,83384.0
2025-03-03 09:50:00,46.63,46.71,46.59,46.66,78889.0,46.0166,46.0956,45.9771,46.0462,78889.0
2025-03-03 09:55:00,46.66,46.7,46.53,46.59,107233.0,46.0462,46.0857,45.9179,45.9771,107233.0
2025-03-03 10:00:00,46.58,46.74,46.43,46.7,172947.0,45.9673,46.1252,45.8192,46.0857,172947.0
2025-03-03 10:05:00,46.71,46.72,46.58,46.59,59385.0,46.0956,46.1054,45.9673,45.9771,59385.0
2025-03-03 10:10:00,46.58,46.72,46.53,46.56,46903.0,45.9673,46.1054,45.9179,45.9475,46903.0
2025-03-03 10:15:00,46.54,46.63,46.46,46.53,102444.0,45.9278,46.0166,45.8488,45.9179,102444.0
2025-03-03 10:20:00,46.53,46.63,46.51,46.58,42622.0,45.9179,46.0166,45.8982,45.9673,42622.0
2025-03-03 10:25:00,46.59,46.64,46.5,46.55,52903.0,45.9771,46.0265,45.8883,45.9377,52903.0
2025-03-03 10:30:00,46.54,46.62,46.51,46.55,58159.0,45.9278,46.0067,45.8982,45.9377,58159.0
2025-03-03 10:35:00,46.55,46.55,46.45,46.47,54285.0,45.9377,45.9377,45.839,45.8587,54285.0
2025-03-03 10:40:00,46.47,46.65,46.44,46.65,55074.0,45.8587,46.0363,45.8291,46.0363,55074.0
2025-03-03 10:45:00,46.66,46.66,46.43,46.44,59083.0,46.0462,46.0462,45.8192,45.8291,59083.0
2025-03-03 10:50:00,46.45,46.47,46.41,46.45,29766.0,45.839,45.8587,45.7995,45.839,29766.0
2025-03-03 10:55:00,46.45,46.47,46.31,46.34,59935.0,45.839,45.8587,45.7008,45.7304,59935.0
2025-03-03 11:00:00,46.34,46.45,46.33,46.41,50255.0,45.7304,45.839,45.7205,45.7995,50255.0
2025-03-03 11:05:00,46.41,46.44,46.36,46.38,32317.0,45.7995,45.8291,45.7502,45.7699,32317.0
2025-03-03 11:10:00,46.4,46.43,46.32,46.43,35740.0,45.7896,45.8192,45.7107,45.8192,35740.0
2025-03-03 11:15:00,46.43,46.43,46.34,46.39,40044.0,45.8192,45.8192,45.7304,45.7798,40044.0
2025-03-03 11:20:00,46.38,46.4,46.32,46.35,27038.0,45.7699,45.7896,45.7107,45.7403,27038.0
2025-03-03 11:25:00,46.34,46.36,46.19,46.22,41486.0,45.7304,45.7502,45.5824,45.612,41486.0
2025-03-03 11:30:00,46.22,46.25,46.16,46.16,54767.0,45.612,45.6416,45.5528,45.5528,54767.0
2025-03-03 11:35:00,46.16,46.18,46.05,46.07,46914.0,45.5528,45.5725,45.4442,45.464,46914.0
2025-03-03 11:40:00,46.07,46.08,45.97,46.04,34224.0,45.464,45.4738,45.3653,45.4344,34224.0
2025-03-03 11:45:00,46.03,46.2,46.01,46.19,44245.0,45.4245,45.5923,45.4048,45.5824,44245.0
2025-03-03 11:50:00,46.18,46.24,46.17,46.22,28824.0,45.5725,45.6317,45.5627,45.612,28824.0
2025-03-03 11:55:00,46.22,46.28,46.2,46.28,34008.0,45.612,45.6712,45.5923,45.6712,34008.0
2025-03-03 12:00:00,46.28,46.38,46.26,46.38,34815.0,45.6712,45.7699,45.6515,45.7699,34815.0
2025-03-03 12:05:00,46.38,46.49,46.38,46.42,34697.0,45.7699,45.8784,45.7699,45.8094,34697.0
2025-03-03 12:10:00,46.44,46.47,46.42,46.45,19917.0,45.8291,45.8587,45.8094,45.839,19917.0
2025-03-03 12:15:00,46.45,46.47,46.43,46.46,25417.0,45.839,45.8587,45.8192,45.8488,25417.0
2025-03-03 12:20:00,46.47,46.5,46.45,46.47,25016.0,45.8587,45.8883,45.839,45.8587,25016.0
2025-03-03 12:25:00,46.47,46.49,46.44,46.46,28432.0,45.8587,45.8784,45.8291,45.8488,28432.0
2025-03-03 12:30:00,46.46,46.47,46.43,46.45,19470.0,45.8488,45.8587,45.8192,45.839,19470.0
2025-03-03 12:35:00,46.45,46.48,46.43,46.46,20135.0,45.839,45.8686,45.8192,45.8488,20135.0
2025-03-03 12:40:00,46.46,46.5,46.44,46.47,20332.0,45.8488,45.8883,45.8291,45.8587,20332.0
2025-03-03 12:45:00,46.46,46.49,46.42,46.47,14279.0,45.8488,45.8784,45.8094,45.8587,14279.0
2025-03-03 12:50:00,46.46,46.46,46.37,46.41,18493.0,45.8488,45.8488,45.76,45.7995,18493.0
2025-03-03 12:55:00,46.41,46.42,46.31,46.35,25776.0,45.7995,45.8094,45.7008,45.7403,25776.0
2025-03-03 13:00:00,46.34,46.36,46.28,46.3,30692.0,45.7304,45.7502,45.6712,45.6909,30692.0
2025-03-03 13:05:00,46.29,46.29,46.17,46.22,43000.0,45.6811,45.6811,45.5627,45.612,43000.0
2025-03-03 13:10:00,46.22,46.22,46.13,46.14,35479.0,45.612,45.612,45.5232,45.533,35479.0
2025-03-03 13:15:00,46.13,46.17,46.1,46.11,49713.0,45.5232,45.5627,45.4936,45.5034,49713.0
2025-03-03 13:20:00,46.11,46.16,46.05,46.14,51162.0,45.5034,45.5528,45.4442,45.533,51162.0
2025-03-03 13:25:00,46.14,46.14,45.93,45.97,34615.0,45.533,45.533,45.3258,45.3653,34615.0
2025-03-03 13:30:00,45.96,46.03,45.87,45.89,70906.0,45.3554,45.4245,45.2666,45.2863,70906.0
2025-03-03 13:35:00,45.9,46.01,45.87,45.91,34274.0,45.2962,45.4048,45.2666,45.3061,34274.0
2025-03-03 13:40:00,45.91,46.02,45.9,46.0,35204.0,45.3061,45.4146,45.2962,45.3949,35204.0
2025-03-03 13:45:00,45.99,46.18,45.96,46.04,147480.0,45.385,45.5725,45.3554,45.4344,147480.0
2025-03-03 13:50:00,46.04,46.09,45.97,46.0,46173.0,45.4344,45.4837,45.3653,45.3949,46173.0
2025-03-03 13:55:00,46.0,46.02,45.95,46.01,86547.0,45.3949,45.4146,45.3455,45.4048,86547.0
2025-03-03 14:00:00,46.0,46.09,45.98,46.05,69345.0,45.3949,45.4837,45.3752,45.4442,69345.0
2025-03-03 14:05:00,46.05,46.13,46.02,46.09,40706.0,45.4442,45.5232,45.4146,45.4837,40706.0
2025-03-03 14:10:00,46.09,46.14,46.06,46.08,51204.0,45.4837,45.533,45.4541,45.4738,51204.0
2025-03-03 14:15:00,46.08,46.09,45.99,46.02,28625.0,45.4738,45.4837,45.385,45.4146,28625.0
2025-03-03 14:20:00,46.01,46.07,46.0,46.03,18601.0,45.4048,45.464,45.3949,45.4245,18601.0
2025-03-03 14:25:00,46.02,46.04,45.99,46.01,40477.0,45.4146,45.4344,45.385,45.4048,40477.0
2025-03-03 14:30:00,46.01,46.09,46.01,46.02,30956.0,45.4048,45.4837,45.4048,45.4146,30956.0
2025-03-03 14:35:00,46.01,46.03,45.93,45.99,24593.0,45.4048,45.4245,45.3258,45.385,24593.0
2025-03-03 14:40:00,46.0,46.03,45.97,46.03,40821.0,45.3949,45.4245,45.3653,45.4245,40821.0
2025-03-03 14:45:00,46.02,46.02,45.97,46.0,90856.0,45.4146,45.4146,45.3653,45.3949,90856.0
2025-03-03 14:50:00,46.0,46.01,45.68,45.76,119781.0,45.3949,45.4048,45.0791,45.158,119781.0
2025-03-03 14:55:00,45.76,45.81,45.61,45.62,73387.0,45.158,45.2074,45.01,45.0199,73387.0
2025-03-03 15:00:00,45.62,45.64,45.51,45.61,157100.0,45.0199,45.0396,44.9113,45.01,157100.0
2025-03-03 15:05:00,45.61,45.63,45.5,45.52,72757.0,45.01,45.0298,44.9015,44.9212,72757.0
2025-03-03 15:10:00,45.51,45.52,45.32,45.45,80843.0,44.9113,44.9212,44.7238,44.8521,80843.0
2025-03-03 15:15:00,45.45,45.51,45.33,45.34,119224.0,44.8521,44.9113,44.7337,44.7436,119224.0
2025-03-03 15:20:00,45.35,45.36,45.22,45.3,105806.0,44.7534,44.7633,44.6252,44.7041,105806.0
2025-03-03 15:25:00,45.3,45.31,45.14,45.17,111282.0,44.7041,44.714,44.5462,44.5758,111282.0
2025-03-03 15:30:00,45.18,45.33,45.17,45.23,92828.0,44.5857,44.7337,44.5758,44.635,92828.0
2025-03-03 15:35:00,45.24,45.26,45.11,45.13,93670.0,44.6449,44.6646,44.5166,44.5363,93670.0
2025-03-03 15:40:00,45.13,45.17,45.05,45.14,80567.0,44.5363,44.5758,44.4574,44.5462,80567.0
2025-03-03 15:45:00,45.13,45.36,45.13,45.31,110661.0,44.5363,44.7633,44.5363,44.714,110661.0
2025-03-03 15:50:00,45.31,45.39,45.27,45.32,167496.0,44.714,44.7929,44.6745,44.7238,167496.0
2025-03-03 15:55:00,45.31,45.45,45.3,45.44,408741.0,44.714,44.8521,44.7041,44.8423,408741.0
2025-03-04 09:30:00,44.81,45.0,43.94,43.96,231421.0,44.2205,44.408,43.362,43.3817,231421.0
2025-03-04 09:35:00,43.96,44.02,43.68,43.93,102717.0,43.3817,43.4409,43.1054,43.3521,102717.0
2025-03-04 09:40:00,43.91,44.04,43.66,43.74,99616.0,43.3324,43.4607,43.0857,43.1646,99616.0
2025-03-04 09:45:00,43.73,43.74,43.48,43.59,104744.0,43.1548,43.1646,42.908,43.0166,104744.0
2025-03-04 09:50:00,43.61,43.65,43.39,43.4,64934.0,43.0363,43.0758,42.8192,42.8291,64934.0
2025-03-04 09:55:00,43.4,43.5,43.32,43.42,95389.0,42.8291,42.9278,42.7501,42.8488,95389.0
2025-03-04 10:00:00,43.42,43.53,43.3,43.37,139304.0,42.8488,42.9574,42.7304,42.7995,139304.0
2025-03-04 10:05:00,43.38,43.48,43.24,43.25,61780.0,42.8094,42.908,42.6712,42.6811,61780.0
2025-03-04 10:10:00,43.25,43.3,43.13,43.27,55572.0,42.6811,42.7304,42.5626,42.7008,55572.0
2025-03-04 10:15:00,43.28,43.29,42.99,43.03,52241.0,42.7107,42.7205,42.4245,42.464,52241.0
2025-03-04 10:20:00,43.04,43.19,42.95,43.16,54866.0,42.4738,42.6219,42.385,42.5922,54866.0
2025-03-04 10:25:00,43.14,43.37,43.11,43.35,53209.0,42.5725,42.7995,42.5429,42.7797,53209.0
2025-03-04 10:30:00,43.32,43.49,43.31,43.46,81649.0,42.7501,42.9179,42.7403,42.8883,81649.0
2025-03-04 10:35:00,43.46,43.54,43.39,43.45,61770.0,42.8883,42.9673,42.8192,42.8784,61770.0
2025-03-04 10:40:00,43.44,43.48,43.28,43.33,38023.0,42.8686,42.908,42.7107,42.76,38023.0
2025-03-04 10:45:00,43.33,43.36,43.25,43.27,42236.0,42.76,42.7896,42.6811,42.7008,42236.0
2025-03-04 10:50:00,43.27,43.38,43.22,43.38,127858.0,42.7008,42.8094,42.6515,42.8094,127858.0
2025-03-04 10:55:00,43.39,43.4,43.33,43.34,68153.0,42.8192,42.8291,42.76,42.7699,68153.0
2025-03-04 11:00:00,43.33,43.37,43.2,43.21,60988.0,42.76,42.7995,42.6317,42.6416,60988.0
2025-03-04 11:05:00,43.22,43.35,43.21,43.26,60954.0,42.6515,42.7797,42.6416,42.6909,60954.0
2025-03-04 11:10:00,43.26,43.48,43.25,43.44,68829.0,42.6909,42.908,42.6811,42.8686,68829.0
2025-03-04 11:15:00,43.43,43.47,43.26,43.29,58051.0,42.8587,42.8982,42.6909,42.7205,58051.0
2025-03-04 11:20:00,43.3,43.38,43.24,43.28,44514.0,42.7304,42.8094,42.6712,42.7107,44514.0
2025-03-04 11:25:00,43.28,43.28,43.2,43.24,62459.0,42.7107,42.7107,42.6317,42.6712,62459.0
2025-03-04 11:30:00,43.24,43.38,43.2,43.36,55303.0,42.6712,42.8094,42.6317,42.7896,55303.0
2025-03-04 11:35:00,43.35,43.44,43.32,43.37,68284.0,42.7797,42.8686,42.7501,42.7995,68284.0
2025-03-04 11:40:00,43.36,43.54,43.36,43.53,65232.0,42.7896,42.9673,42.7896,42.9574,65232.0
2025-03-04 11:45:00,43.54,43.59,43.45,43.55,34257.0,42.9673,43.0166,42.8784,42.9771,34257.0
2025-03-04 11:50:00,43.55,43.74,43.52,43.68,109425.0,42.9771,43.1646,42.9475,43.1054,109425.0
2025-03-04 11:55:00,43.68,43.76,43.64,43.71,56585.0,43.1054,43.1844,43.0659,43.135,56585.0
2025-03-04 12:00:00,43.71,43.94,43.67,43.93,65339.0,43.135,43.362,43.0955,43.3521,65339.0
2025-03-04 12:05:00,43.93,43.93,43.76,43.86,58030.0,43.3521,43.3521,43.1844,43.283,58030.0
2025-03-04 12:10:00,43.87,44.03,43.86,43.95,61203.0,43.2929,43.4508,43.283,43.3719,61203.0
2025-03-04 12:15:00,43.96,44.0,43.88,43.94,95421.0,43.3817,43.4212,43.3028,43.362,95421.0
2025-03-04 12:20:00,43.92,44.04,43.9,43.98,67556.0,43.3423,43.4607,43.3225,43.4015,67556.0
2025-03-04 12:25:00,43.98,44.03,43.94,44.0,71781.0,43.4015,43.4508,43.362,43.4212,71781.0
2025-03-04 12:30:00,43.98,44.0,43.81,43.91,59173.0,43.4015,43.4212,43.2337,43.3324,59173.0
2025-03-04 12:35:00,43.91,43.96,43.89,43.94,45731.0,43.3324,43.3817,43.3126,43.362,45731.0
2025-03-04 12:40:00,43.93,44.0,43.86,43.94,91663.0,43.3521,43.4212,43.283,43.362,91663.0
2025-03-04 12:45:00,43.92,44.07,43.91,44.02,63223.0,43.3423,43.4903,43.3324,43.4409,63223.0
2025-03-04 12:50:00,44.01,44.01,43.81,43.97,47480.0,43.4311,43.4311,43.2337,43.3916,47480.0
2025-03-04 12:55:00,43.98,43.98,43.85,43.88,45988.0,43.4015,43.4015,43.2732,43.3028,45988.0
2025-03-04 13:00:00,43.89,44.03,43.87,43.98,69774.0,43.3126,43.4508,43.2929,43.4015,69774.0
2025-03-04 13:05:00,43.97,44.19,43.96,44.16,34069.0,43.3916,43.6087,43.3817,43.5791,34069.0
2025-03-04 13:10:00,44.15,44.31,44.15,44.28,49437.0,43.5692,43.7271,43.5692,43.6975,49437.0
2025-03-04 13:15:00,44.27,44.27,44.12,44.23,45583.0,43.6876,43.6876,43.5396,43.6482,45583.0
2025-03-04 13:20:00,44.23,44.24,44.09,44.13,50422.0,43.6482,43.658,43.51,43.5495,50422.0
2025-03-04 13:25:00,44.13,44.17,44.09,44.14,36882.0,43.5495,43.589,43.51,43.5594,36882.0
2025-03-04 13:30:00,44.12,44.2,44.08,44.17,50732.0,43.5396,43.6186,43.5001,43.589,50732.0
2025-03-04 13:35:00,44.17,44.2,44.11,44.19,45547.0,43.589,43.6186,43.5298,43.6087,45547.0
2025-03-04 13:40:00,44.19,44.27,44.17,44.25,57580.0,43.6087,43.6876,43.589,43.6679,57580.0
2025-03-04 13:45:00,44.24,44.26,44.15,44.16,50200.0,43.658,43.6778,43.5692,43.5791,50200.0
2025-03-04 13:50:00,44.16,44.26,44.13,44.22,43226.0,43.5791,43.6778,43.5495,43.6383,43226.0
2025-03-04 13:55:00,44.21,44.37,44.21,44.29,47461.0,43.6284,43.7863,43.6284,43.7074,47461.0
2025-03-04 14:00:00,44.28,44.39,44.23,44.38,55403.0,43.6975,43.8061,43.6482,43.7962,55403.0
2025-03-04 14:05:00,44.37,44.54,44.35,44.5,51942.0,43.7863,43.9541,43.7666,43.9146,51942.0
2025-03-04 14:10:00,44.5,44.52,44.39,44.52,54555.0,43.9146,43.9344,43.8061,43.9344,54555.0
2025-03-04 14:15:00,44.52,44.57,44.48,44.56,34558.0,43.9344,43.9837,43.8949,43.9738,34558.0
2025-03-04 14:20:00,44.56,44.66,44.54,44.61,46983.0,43.9738,44.0725,43.9541,44.0232,46983.0
2025-03-04 14:25:00,44.61,44.63,44.47,44.48,40925.0,44.0232,44.0429,43.885,43.8949,40925.0
2025-03-04 14:30:00,44.48,44.51,44.4,44.43,50452.0,43.8949,43.9245,43.8159,43.8455,50452.0
2025-03-04 14:35:00,44.43,44.52,44.39,44.45,42342.0,43.8455,43.9344,43.8061,43.8653,42342.0
2025-03-04 14:40:00,44.45,44.48,44.4,44.44,35196.0,43.8653,43.8949,43.8159,43.8554,35196.0
2025-03-04 14:45:00,44.43,44.5,44.42,44.5,51013.0,43.8455,43.9146,43.8357,43.9146,51013.0
2025-03-04 14:50:00,44.5,44.6,44.49,44.55,51131.0,43.9146,44.0133,43.9048,43.964,51131.0
2025-03-04 14:55:00,44.56,44.6,44.5,44.53,49054.0,43.9738,44.0133,43.9146,43.9442,49054.0
2025-03-04 15:00:00,44.52,44.58,44.42,44.46,49995.0,43.9344,43.9936,43.8357,43.8751,49995.0
2025-03-04 15:05:00,44.47,44.51,44.41,44.51,61086.0,43.885,43.9245,43.8258,43.9245,61086.0
2025-03-04 15:10:00,44.51,44.62,44.5,44.57,68300.0,43.9245,44.033,43.9146,43.9837,68300.0
2025-03-04 15:15:00,44.57,44.69,44.56,44.68,57791.0,43.9837,44.1021,43.9738,44.0923,57791.0
2025-03-04 15:20:00,44.67,44.88,44.66,44.88,79905.0,44.0824,44.2896,44.0725,44.2896,79905.0
2025-03-04 15:25:00,44.87,44.88,44.72,44.75,80437.0,44.2798,44.2896,44.1317,44.1613,80437.0
2025-03-04 15:30:00,44.74,44.74,44.3,44.34,113716.0,44.1515,44.1515,43.7173,43.7567,113716.0
2025-03-04 15:35:00,44.34,44.39,44.26,44.31,136848.0,43.7567,43.8061,43.6778,43.7271,136848.0
2025-03-04 15:40:00,44.3,44.3,44.14,44.19,91149.0,43.7173,43.7173,43.5594,43.6087,91149.0
2025-03-04 15:45:00,44.2,44.28,44.0,44.02,123178.0,43.6186,43.6975,43.4212,43.4409,123178.0
2025-03-04 15:50:00,44.01,44.05,43.66,43.8,205952.0,43.4311,43.4705,43.0857,43.2238,205952.0
2025-03-04 15:55:00,43.8,43.81,43.71,43.76,700818.0,43.2238,43.2337,43.135,43.1844,700818.0
2025-03-05 09:30:00,43.9,44.06,43.73,43.84,203209.0,43.3225,43.4804,43.1548,43.2633,203209.0
2025-03-05 09:35:00,43.86,44.19,43.83,44.18,64290.0,43.283,43.6087,43.2534,43.5988,64290.0
2025-03-05 09:40:00,44.18,44.45,44.15,44.2,93191.0,43.5988,43.8653,43.5692,43.6186,93191.0
2025-03-05 09:45:00,44.18,44.2,43.84,43.86,54326.0,43.5988,43.6186,43.2633,43.283,54326.0
2025-03-05 09:50:00,43.86,44.05,43.82,43.86,61472.0,43.283,43.4705,43.2436,43.283,61472.0
2025-03-05 09:55:00,43.83,43.89,43.5,43.61,79827.0,43.2534,43.3126,42.9278,43.0363,79827.0
2025-03-05 10:00:00,43.61,44.03,43.57,43.8,146854.0,43.0363,43.4508,42.9969,43.2238,146854.0
2025-03-05 10:05:00,43.81,44.15,43.71,44.03,383918.0,43.2337,43.5692,43.135,43.4508,383918.0
2025-03-05 10:10:00,44.02,44.08,43.8,43.84,126268.0,43.4409,43.5001,43.2238,43.2633,126268.0
2025-03-05 10:15:00,43.82,43.9,43.58,43.61,133691.0,43.2436,43.3225,43.0067,43.0363,133691.0
2025-03-05 10:20:00,43.62,43.65,43.31,43.32,188154.0,43.0462,43.0758,42.7403,42.7501,188154.0
2025-03-05 10:25:00,43.33,43.58,43.33,43.51,185768.0,42.76,43.0067,42.76,42.9376,185768.0
2025-03-05 10:30:00,43.52,43.64,43.46,43.53,86465.0,42.9475,43.0659,42.8883,42.9574,86465.0
2025-03-05 10:35:00,43.51,43.69,43.45,43.66,41315.0,42.9376,43.1153,42.8784,43.0857,41315.0
2025-03-05 10:40:00,43.65,43.65,43.49,43.52,66503.0,43.0758,43.0758,42.9179,42.9475,66503.0
2025-03-05 10:45:00,43.53,43.61,43.48,43.5,50590.0,42.9574,43.0363,42.908,42.9278,50590.0
2025-03-05 10:50:00,43.51,43.63,43.4,43.61,82411.0,42.9376,43.0561,42.8291,43.0363,82411.0
2025-03-05 10:55:00,43.61,43.62,43.43,43.48,125139.0,43.0363,43.0462,42.8587,42.908,125139.0
2025-03-05 11:00:00,43.48,43.48,43.21,43.28,184699.0,42.908,42.908,42.6416,42.7107,184699.0
2025-03-05 11:05:00,43.27,43.32,43.21,43.21,154047.0,42.7008,42.7501,42.6416,42.6416,154047.0
2025-03-05 11:10:00,43.21,43.22,42.98,43.05,162727.0,42.6416,42.6515,42.4146,42.4837,162727.0
2025-03-05 11:15:00,43.06,43.11,42.92,42.95,99060.0,42.4936,42.5429,42.3554,42.385,99060.0
2025-03-05 11:20:00,42.96,43.03,42.83,42.9,149031.0,42.3949,42.464,42.2666,42.3357,149031.0
2025-03-05 11:25:00,42.92,42.94,42.74,42.75,231311.0,42.3554,42.3751,42.1778,42.1876,231311.0
2025-03-05 11:30:00,42.76,42.81,42.69,42.77,150865.0,42.1975,42.2469,42.1284,42.2074,150865.0
2025-03-05 11:35:00,42.77,42.9,42.73,42.88,74912.0,42.2074,42.3357,42.1679,42.3159,74912.0
2025-03-05 11:40:00,42.88,42.89,42.79,42.81,46380.0,42.3159,42.3258,42.2271,42.2469,46380.0
2025-03-05 11:45:00,42.82,42.93,42.82,42.92,66176.0,42.2567,42.3653,42.2567,42.3554,66176.0
2025-03-05 11:50:00,42.91,42.92,42.79,42.85,57137.0,42.3455,42.3554,42.2271,42.2863,57137.0
2025-03-05 11:55:00,42.86,43.14,42.85,42.97,113932.0,42.2962,42.5725,42.2863,42.4047,113932.0
2025-03-05 12:00:00,42.95,43.27,42.94,42.96,160014.0,42.385,42.7008,42.3751,42.3949,160014.0
2025-03-05 12:05:00,42.95,43.0,42.9,42.98,82054.0,42.385,42.4344,42.3357,42.4146,82054.0
2025-03-05 12:10:00,42.97,43.08,42.93,42.94,325537.0,42.4047,42.5133,42.3653,42.3751,325537.0
2025-03-05 12:15:00,42.97,43.03,42.84,42.87,111829.0,42.4047,42.464,42.2765,42.3061,111829.0
2025-03-05 12:20:00,42.87,43.03,42.85,42.94,61403.0,42.3061,42.464,42.2863,42.3751,61403.0
2025-03-05 12:25:00,42.94,43.03,42.88,42.99,107892.0,42.3751,42.464,42.3159,42.4245,107892.0
2025-03-05 12:30:00,42.99,43.05,42.96,43.05,33264.0,42.4245,42.4837,42.3949,42.4837,33264.0
2025-03-05 12:35:00,43.05,43.06,43.0,43.05,55620.0,42.4837,42.4936,42.4344,42.4837,55620.0
2025-03-05 12:40:00,43.06,43.13,43.04,43.07,66811.0,42.4936,42.5626,42.4738,42.5034,66811.0
2025-03-05 12:45:00,43.08,43.11,42.95,43.08,76402.0,42.5133,42.5429,42.385,42.5133,76402.0
2025-03-05 12:50:00,43.08,43.16,43.06,43.08,42346.0,42.5133,42.5922,42.4936,42.5133,42346.0
2025-03-05 12:55:00,43.06,43.11,43.05,43.09,35989.0,42.4936,42.5429,42.4837,42.5232,35989.0
2025-03-05 13:00:00,43.09,43.17,43.08,43.1,91027.0,42.5232,42.6021,42.5133,42.533,91027.0
2025-03-05 13:05:00,43.1,43.23,42.87,42.93,160313.0,42.533,42.6613,42.3061,42.3653,160313.0
2025-03-05 13:10:00,42.93,43.07,42.92,42.98,52916.0,42.3653,42.5034,42.3554,42.4146,52916.0
2025-03-05 13:15:00,42.98,43.12,42.95,43.12,55438.0,42.4146,42.5528,42.385,42.5528,55438.0
2025-03-05 13:20:00,43.11,43.16,43.1,43.14,27937.0,42.5429,42.5922,42.533,42.5725,27937.0
2025-03-05 13:25:00,43.16,43.19,43.1,43.15,44035.0,42.5922,42.6219,42.533,42.5824,44035.0
2025-03-05 13:30:00,43.15,43.21,43.04,43.08,64819.0,42.5824,42.6416,42.4738,42.5133,64819.0
2025-03-05 13:35:00,43.09,43.1,42.98,43.08,57421.0,42.5232,42.533,42.4146,42.5133,57421.0
2025-03-05 13:40:00,43.09,43.09,42.96,42.97,30232.0,42.5232,42.5232,42.3949,42.4047,30232.0
2025-03-05 13:45:00,42.98,43.11,42.97,43.11,39814.0,42.4146,42.5429,42.4047,42.5429,39814.0
2025-03-05 13:50:00,43.11,43.15,43.07,43.1,62030.0,42.5429,42.5824,42.5034,42.533,62030.0
2025-03-05 13:55:00,43.1,43.27,43.08,43.27,58202.0,42.533,42.7008,42.5133,42.7008,58202.0
2025-03-05 14:00:00,43.27,43.39,43.22,43.38,79631.0,42.7008,42.8192,42.6515,42.8094,79631.0
2025-03-05 14:05:00,43.37,43.52,43.36,43.48,58064.0,42.7995,42.9475,42.7896,42.908,58064.0
2025-03-05 14:10:00,43.48,43.5,43.37,43.49,46765.0,42.908,42.9278,42.7995,42.9179,46765.0
2025-03-05 14:15:00,43.49,43.55,43.32,43.36,75386.0,42.9179,42.9771,42.7501,42.7896,75386.0
2025-03-05 14:20:00,43.36,43.43,43.32,43.41,62680.0,42.7896,42.8587,42.7501,42.839,62680.0
2025-03-05 14:25:00,43.4,43.46,43.35,43.37,58496.0,42.8291,42.8883,42.7797,42.7995,58496.0
2025-03-05 14:30:00,43.37,43.42,43.32,43.34,173028.0,42.7995,42.8488,42.7501,42.7699,173028.0
2025-03-05 14:35:00,43.34,43.38,43.26,43.35,70662.0,42.7699,42.8094,42.6909,42.7797,70662.0
2025-03-05 14:40:00,43.34,43.37,43.27,43.29,74046.0,42.7699,42.7995,42.7008,42.7205,74046.0
2025-03-05 14:45:00,43.29,43.34,43.27,43.34,82557.0,42.7205,42.7699,42.7008,42.7699,82557.0
2025-03-05 14:50:00,43.34,43.36,43.27,43.34,115188.0,42.7699,42.7896,42.7008,42.7699,115188.0
2025-03-05 14:55:00,43.34,43.38,43.22,43.23,122908.0,42.7699,42.8094,42.6515,42.6613,122908.0
2025-03-05 15:00:00,43.22,43.35,43.2,43.33,76444.0,42.6515,42.7797,42.6317,42.76,76444.0
2025-03-05 15:05:00,43.33,43.39,43.3,43.34,91970.0,42.76,42.8192,42.7304,42.7699,91970.0
2025-03-05 15:10:00,43.33,43.41,43.32,43.4,78712.0,42.76,42.839,42.7501,42.8291,78712.0
2025-03-05 15:15:00,43.4,43.43,43.16,43.21,104642.0,42.8291,42.8587,42.5922,42.6416,104642.0
2025-03-05 15:20:00,43.21,43.27,43.15,43.21,84374.0,42.6416,42.7008,42.5824,42.6416,84374.0
2025-03-05 15:25:00,43.21,43.37,43.2,43.34,78763.0,42.6416,42.7995,42.6317,42.7699,78763.0
2025-03-05 15:30:00,43.34,43.34,43.25,43.27,92398.0,42.7699,42.7699,42.6811,42.7008,92398.0
2025-03-05 15:35:00,43.27,43.27,43.19,43.24,96899.0,42.7008,42.7008,42.6219,42.6712,96899.0
2025-03-05 15:40:00,43.23,43.26,43.19,43.24,91968.0,42.6613,42.6909,42.6219,42.6712,91968.0
2025-03-05 15:45:00,43.23,43.23,43.04,43.08,166009.0,42.6613,42.6613,42.4738,42.5133,166009.0
2025-03-05 15:50:00,43.07,43.16,42.92,43.13,229272.0,42.5034,42.5922,42.3554,42.5626,229272.0
2025-03-05 15:55:00,43.12,43.14,43.04,43.12,667655.0,42.5528,42.5725,42.4738,42.5528,667655.0
2025-03-06 09:30:00,42.5,42.54,42.14,42.29,159662.0,41.9409,41.9804,41.5857,41.7337,159662.0
2025-03-06 09:35:00,42.28,42.29,41.77,41.87,159984.0,41.7238,41.7337,41.2205,41.3192,159984.0
2025-03-06 09:40:00,41.86,41.9,41.66,41.75,108099.0,41.3093,41.3488,41.112,41.2008,108099.0
2025-03-06 09:45:00,41.75,41.9,41.75,41.88,68559.0,41.2008,41.3488,41.2008,41.3291,68559.0
2025-03-06 09:50:00,41.87,42.14,41.87,42.0,99569.0,41.3192,41.5857,41.3192,41.4475,99569.0
2025-03-06 09:55:00,41.98,42.09,41.97,42.08,61366.0,41.4278,41.5363,41.4179,41.5265,61366.0
2025-03-06 10:00:00,42.08,42.33,42.03,42.28,88783.0,41.5265,41.7732,41.4771,41.7238,88783.0
2025-03-06 10:05:00,42.27,42.36,42.23,42.25,38676.0,41.714,41.8028,41.6745,41.6942,38676.0
2025-03-06 10:10:00,42.24,42.34,42.2,42.34,84403.0,41.6844,41.783,41.6449,41.783,84403.0
2025-03-06 10:15:00,42.33,42.38,42.25,42.28,50258.0,41.7732,41.8225,41.6942,41.7238,50258.0
2025-03-06 10:20:00,42.28,42.34,42.22,42.26,103953.0,41.7238,41.783,41.6646,41.7041,103953.0
2025-03-06 10:25:00,42.25,42.37,42.21,42.35,70304.0,41.6942,41.8126,41.6547,41.7929,70304.0
2025-03-06 10:30:00,42.34,42.4,42.31,42.37,32724.0,41.783,41.8422,41.7534,41.8126,32724.0
2025-03-06 10:35:00,42.36,42.52,42.33,42.49,31113.0,41.8028,41.9607,41.7732,41.9311,31113.0
2025-03-06 10:40:00,42.48,42.61,42.47,42.59,43133.0,41.9212,42.0495,41.9113,42.0297,43133.0
2025-03-06 10:45:00,42.59,42.62,42.52,42.52,30121.0,42.0297,42.0594,41.9607,41.9607,30121.0
2025-03-06 10:50:00,42.53,42.53,42.34,42.36,31781.0,41.9705,41.9705,41.783,41.8028,31781.0
2025-03-06 10:55:00,42.36,42.47,42.32,42.45,18343.0,41.8028,41.9113,41.7633,41.8916,18343.0
2025-03-06 11:00:00,42.46,42.53,42.41,42.46,24356.0,41.9015,41.9705,41.8521,41.9015,24356.0
2025-03-06 11:05:00,42.45,42.62,42.44,42.61,51431.0,41.8916,42.0594,41.8817,42.0495,51431.0
2025-03-06 11:10:00,42.6,42.62,42.46,42.48,37108.0,42.0396,42.0594,41.9015,41.9212,37108.0
2025-03-06 11:15:00,42.5,42.54,42.45,42.45,29830.0,41.9409,41.9804,41.8916,41.8916,29830.0
2025-03-06 11:20:00,42.45,42.47,42.29,42.33,59815.0,41.8916,41.9113,41.7337,41.7732,59815.0
2025-03-06 11:25:00,42.33,42.54,42.29,42.48,141276.0,41.7732,41.9804,41.7337,41.9212,141276.0
2025-03-06 11:30:00,42.47,42.63,42.4,42.47,45653.0,41.9113,42.0692,41.8422,41.9113,45653.0
2025-03-06 11:35:00,42.51,42.51,42.25,42.27,43140.0,41.9508,41.9508,41.6942,41.714,43140.0
2025-03-06 11:40:00,42.27,42.29,42.16,42.17,33679.0,41.714,41.7337,41.6054,41.6153,33679.0
2025-03-06 11:45:00,42.18,42.2,42.11,42.12,35570.0,41.6251,41.6449,41.5561,41.5659,35570.0
2025-03-06 11:50:00,42.12,42.14,42.06,42.11,47472.0,41.5659,41.5857,41.5067,41.5561,47472.0
2025-03-06 11:55:00,42.11,42.14,42.02,42.04,23794.0,41.5561,41.5857,41.4672,41.487,23794.0
2025-03-06 12:00:00,42.01,42.09,42.0,42.01,37670.0,41.4574,41.5363,41.4475,41.4574,37670.0
2025-03-06 12:05:00,42.02,42.05,41.94,42.05,33014.0,41.4672,41.4969,41.3883,41.4969,33014.0
2025-03-06 12:10:00,42.06,42.07,41.9,41.94,100824.0,41.5067,41.5166,41.3488,41.3883,100824.0
2025-03-06 12:15:00,41.94,42.08,41.93,42.04,38146.0,41.3883,41.5265,41.3784,41.487,38146.0
2025-03-06 12:20:00,42.02,42.11,41.98,41.99,47913.0,41.4672,41.5561,41.4278,41.4376,47913.0
2025-03-06 12:25:00,41.98,41.98,41.86,41.89,35932.0,41.4278,41.4278,41.3093,41.339,35932.0
2025-03-06 12:30:00,41.89,42.03,41.86,41.89,41664.0,41.339,41.4771,41.3093,41.339,41664.0
2025-03-06 12:35:00,41.9,41.91,41.86,41.88,28923.0,41.3488,41.3587,41.3093,41.3291,28923.0
2025-03-06 12:40:00,41.88,41.97,41.88,41.91,35871.0,41.3291,41.4179,41.3291,41.3587,35871.0
2025-03-06 12:45:00,41.91,41.92,41.79,41.81,53643.0,41.3587,41.3686,41.2403,41.26,53643.0
2025-03-06 12:50:00,41.8,41.94,41.79,41.94,56402.0,41.2501,41.3883,41.2403,41.3883,56402.0
2025-03-06 12:55:00,41.94,42.09,41.93,42.01,49212.0,41.3883,41.5363,41.3784,41.4574,49212.0
2025-03-06 13:00:00,42.01,42.09,41.99,42.06,59221.0,41.4574,41.5363,41.4376,41.5067,59221.0
2025-03-06 13:05:00,42.07,42.14,42.06,42.11,71664.0,41.5166,41.5857,41.5067,41.5561,71664.0
2025-03-06 13:10:00,42.11,42.17,42.08,42.15,51768.0,41.5561,41.6153,41.5265,41.5955,51768.0
2025-03-06 13:15:00,42.16,42.26,42.16,42.23,36402.0,41.6054,41.7041,41.6054,41.6745,36402.0
2025-03-06 13:20:00,42.23,42.26,42.19,42.23,37895.0,41.6745,41.7041,41.635,41.6745,37895.0
2025-03-06 13:25:00,42.24,42.24,42.11,42.12,43340.0,41.6844,41.6844,41.5561,41.5659,43340.0
2025-03-06 13:30:00,42.12,42.24,42.12,42.18,31601.0,41.5659,41.6844,41.5659,41.6251,31601.0
2025-03-06 13:35:00,42.19,42.22,42.11,42.13,38375.0,41.635,41.6646,41.5561,41.5758,38375.0
2025-03-06 13:40:00,42.12,42.13,42.04,42.11,45334.0,41.5659,41.5758,41.487,41.5561,45334.0
2025-03-06 13:45:00,42.11,42.19,42.07,42.11,28750.0,41.5561,41.635,41.5166,41.5561,28750.0
2025-03-06 13:50:00,42.11,42.16,42.08,42.1,23898.0,41.5561,41.6054,41.5265,41.5462,23898.0
2025-03-06 13:55:00,42.1,42.13,42.04,42.06,28466.0,41.5462,41.5758,41.487,41.5067,28466.0
2025-03-06 14:00:00,42.05,42.07,41.98,41.99,24745.0,41.4969,41.5166,41.4278,41.4376,24745.0
2025-03-06 14:05:00,42.0,42.02,41.95,42.0,33552.0,41.4475,41.4672,41.3982,41.4475,33552.0
2025-03-06 14:10:00,42.01,42.1,42.01,42.03,32592.0,41.4574,41.5462,41.4574,41.4771,32592.0
2025-03-06 14:15:00,42.03,42.09,42.0,42.03,39978.0,41.4771,41.5363,41.4475,41.4771,39978.0
2025-03-06 14:20:00,42.03,42.04,41.97,42.02,49094.0,41.4771,41.487,41.4179,41.4672,49094.0
2025-03-06 14:25:00,42.02,42.02,41.91,41.94,30788.0,41.4672,41.4672,41.3587,41.3883,30788.0
2025-03-06 14:30:00,41.93,41.98,41.89,41.95,44351.0,41.3784,41.4278,41.339,41.3982,44351.0
2025-03-06 14:35:00,41.96,42.03,41.95,42.0,35600.0,41.408,41.4771,41.3982,41.4475,35600.0
2025-03-06 14:40:00,42.0,42.16,41.99,42.1,50795.0,41.4475,41.6054,41.4376,41.5462,50795.0
2025-03-06 14:45:00,42.1,42.28,42.1,42.22,90064.0,41.5462,41.7238,41.5462,41.6646,90064.0
2025-03-06 14:50:00,42.23,42.4,42.22,42.25,84685.0,41.6745,41.8422,41.6646,41.6942,84685.0
2025-03-06 14:55:00,42.25,42.25,41.93,41.94,59848.0,41.6942,41.6942,41.3784,41.3883,59848.0
2025-03-06 15:00:00,41.93,42.13,41.9,42.12,54090.0,41.3784,41.5758,41.3488,41.5659,54090.0
2025-03-06 15:05:00,42.11,42.22,42.07,42.17,54449.0,41.5561,41.6646,41.5166,41.6153,54449.0
2025-03-06 15:10:00,42.17,42.26,42.16,42.26,53873.0,41.6153,41.7041,41.6054,41.7041,53873.0
2025-03-06 15:15:00,42.25,42.28,42.17,42.24,60563.0,41.6942,41.7238,41.6153,41.6844,60563.0
2025-03-06 15:20:00,42.23,42.26,42.06,42.08,110958.0,41.6745,41.7041,41.5067,41.5265,110958.0
2025-03-06 15:25:00,42.09,42.22,42.06,42.19,74785.0,41.5363,41.6646,41.5067,41.635,74785.0
2025-03-06 15:30:00,42.19,42.34,42.17,42.27,78784.0,41.635,41.783,41.6153,41.714,78784.0
2025-03-06 15:35:00,42.26,42.33,42.24,42.27,70077.0,41.7041,41.7732,41.6844,41.714,70077.0
2025-03-06 15:40:00,42.26,42.29,42.17,42.18,61399.0,41.7041,41.7337,41.6153,41.6251,61399.0
2025-03-06 15:45:00,42.18,42.31,42.16,42.31,73554.0,41.6251,41.7534,41.6054,41.7534,73554.0
2025-03-06 15:50:00,42.32,42.39,42.26,42.33,160597.0,41.7633,41.8324,41.7041,41.7732,160597.0
2025-03-06 15:55:00,42.33,42.35,42.21,42.25,406420.0,41.7732,41.7929,41.6547,41.6942,406420.0
2025-03-07 09:30:00,42.02,42.14,41.82,41.91,168666.0,41.4672,41.5857,41.2699,41.3587,168666.0
2025-03-07 09:35:00,41.92,42.04,41.8,41.81,50705.0,41.3686,41.487,41.2501,41.26,50705.0
2025-03-07 09:40:00,41.8,42.06,41.8,41.96,70734.0,41.2501,41.5067,41.2501,41.408,70734.0
2025-03-07 09:45:00,41.96,42.14,41.92,42.13,85240.0,41.408,41.5857,41.3686,41.5758,85240.0
2025-03-07 09:50:00,42.12,42.29,42.12,42.23,61263.0,41.5659,41.7337,41.5659,41.6745,61263.0
2025-03-07 09:55:00,42.22,42.25,42.0,42.02,71541.0,41.6646,41.6942,41.4475,41.4672,71541.0
2025-03-07 10:00:00,42.02,42.22,41.85,42.2,69106.0,41.4672,41.6646,41.2995,41.6449,69106.0
2025-03-07 10:05:00,42.19,42.23,42.05,42.08,42551.0,41.635,41.6745,41.4969,41.5265,42551.0
2025-03-07 10:10:00,42.08,42.1,41.88,41.91,49983.0,41.5265,41.5462,41.3291,41.3587,49983.0
2025-03-07 10:15:00,41.91,41.95,41.75,41.78,73444.0,41.3587,41.3982,41.2008,41.2304,73444.0
2025-03-07 10:20:00,41.77,41.83,41.67,41.81,88275.0,41.2205,41.2797,41.1218,41.26,88275.0
2025-03-07 10:25:00,41.79,41.87,41.74,41.79,101755.0,41.2403,41.3192,41.1909,41.2403,101755.0
2025-03-07 10:30:00,41.78,41.8,41.63,41.65,190283.0,41.2304,41.2501,41.0824,41.1021,190283.0
2025-03-07 10:35:00,41.64,41.66,41.54,41.55,110241.0,41.0922,41.112,40.9936,41.0034,110241.0
2025-03-07 10:40:00,41.56,41.58,41.5,41.54,52036.0,41.0133,41.033,40.9541,40.9936,52036.0
2025-03-07 10:45:00,41.53,41.81,41.42,41.68,162912.0,40.9837,41.26,40.8751,41.1317,162912.0
2025-03-07 10:50:00,41.68,41.69,41.38,41.55,81937.0,41.1317,41.1416,40.8357,41.0034,81937.0
2025-03-07 10:55:00,41.59,41.63,41.46,41.55,101477.0,41.0429,41.0824,40.9146,41.0034,101477.0
2025-03-07 11:00:00,41.55,41.61,41.51,41.59,52421.0,41.0034,41.0626,40.964,41.0429,52421.0
2025-03-07 11:05:00,41.59,41.62,41.5,41.55,45097.0,41.0429,41.0725,40.9541,41.0034,45097.0
2025-03-07 11:10:00,41.56,41.59,41.51,41.55,34859.0,41.0133,41.0429,40.964,41.0034,34859.0
2025-03-07 11:15:00,41.57,41.57,41.45,41.46,32233.0,41.0232,41.0232,40.9047,40.9146,32233.0
2025-03-07 11:20:00,41.46,41.47,41.29,41.29,46156.0,40.9146,40.9245,40.7468,40.7468,46156.0
2025-03-07 11:25:00,41.29,41.32,41.2,41.24,82443.0,40.7468,40.7765,40.658,40.6975,82443.0
2025-03-07 11:30:00,41.25,41.32,41.21,41.22,29025.0,40.7074,40.7765,40.6679,40.6778,29025.0
2025-03-07 11:35:00,41.23,41.25,41.15,41.21,56601.0,40.6876,40.7074,40.6087,40.6679,56601.0
2025-03-07 11:40:00,41.19,41.33,41.18,41.25,77605.0,40.6482,40.7863,40.6383,40.7074,77605.0
2025-03-07 11:45:00,41.26,41.28,41.1,41.11,101512.0,40.7172,40.737,40.5593,40.5692,101512.0
2025-03-07 11:50:00,41.12,41.16,41.04,41.08,313269.0,40.5791,40.6186,40.5001,40.5396,313269.0
2025-03-07 11:55:00,41.08,41.12,40.99,41.02,79910.0,40.5396,40.5791,40.4508,40.4804,79910.0
2025-03-07 12:00:00,41.02,41.12,41.02,41.03,68399.0,40.4804,40.5791,40.4804,40.4903,68399.0
2025-03-07 12:05:00,41.04,41.08,40.96,40.98,42918.0,40.5001,40.5396,40.4212,40.4409,42918.0
2025-03-07 12:10:00,40.99,41.13,40.96,41.13,327266.0,40.4508,40.589,40.4212,40.589,327266.0
2025-03-07 12:15:00,41.13,41.15,40.95,40.98,31901.0,40.589,40.6087,40.4113,40.4409,31901.0
2025-03-07 12:20:00,40.98,41.11,40.97,41.08,41154.0,40.4409,40.5692,40.4311,40.5396,41154.0
2025-03-07 12:25:00,41.08,41.12,41.04,41.11,51766.0,40.5396,40.5791,40.5001,40.5692,51766.0
2025-03-07 12:30:00,41.1,41.2,41.06,41.17,423607.0,40.5593,40.658,40.5199,40.6284,423607.0
2025-03-07 12:35:00,41.17,41.39,41.14,41.27,73261.0,40.6284,40.8455,40.5988,40.7271,73261.0
2025-03-07 12:40:00,41.27,41.49,41.26,41.48,43275.0,40.7271,40.9442,40.7172,40.9343,43275.0
2025-03-07 12:45:00,41.49,41.56,41.42,41.44,69772.0,40.9442,41.0133,40.8751,40.8949,69772.0
2025-03-07 12:50:00,41.44,41.61,41.43,41.61,41158.0,40.8949,41.0626,40.885,41.0626,41158.0
2025-03-07 12:55:00,41.6,41.64,41.35,41.42,40186.0,41.0528,41.0922,40.8061,40.8751,40186.0
2025-03-07 13:00:00,41.41,41.71,41.41,41.69,43893.0,40.8653,41.1613,40.8653,41.1416,43893.0
2025-03-07 13:05:00,41.69,41.81,41.6,41.63,71995.0,41.1416,41.26,41.0528,41.0824,71995.0
2025-03-07 13:10:00,41.61,41.83,41.59,41.83,39723.0,41.0626,41.2797,41.0429,41.2797,39723.0
2025-03-07 13:15:00,41.83,41.88,41.8,41.81,36355.0,41.2797,41.3291,41.2501,41.26,36355.0
2025-03-07 13:20:00,41.8,41.86,41.74,41.75,53616.0,41.2501,41.3093,41.1909,41.2008,53616.0
2025-03-07 13:25:00,41.75,41.8,41.7,41.74,24546.0,41.2008,41.2501,41.1515,41.1909,24546.0
2025-03-07 13:30:00,41.75,41.81,41.71,41.79,57867.0,41.2008,41.26,41.1613,41.2403,57867.0
2025-03-07 13:35:00,41.78,42.04,41.77,42.02,39064.0,41.2304,41.487,41.2205,41.4672,39064.0
2025-03-07 13:40:00,42.02,42.05,41.9,41.94,70494.0,41.4672,41.4969,41.3488,41.3883,70494.0
2025-03-07 13:45:00,41.95,42.04,41.92,41.94,31109.0,41.3982,41.487,41.3686,41.3883,31109.0
2025-03-07 13:50:00,41.93,42.03,41.89,42.02,34516.0,41.3784,41.4771,41.339,41.4672,34516.0
2025-03-07 13:55:00,42.02,42.1,41.99,42.08,31956.0,41.4672,41.5462,41.4376,41.5265,31956.0
2025-03-07 14:00:00,42.08,42.1,42.04,42.07,22317.0,41.5265,41.5462,41.487,41.5166,22317.0
2025-03-07 14:05:00,42.05,42.06,41.93,41.95,23879.0,41.4969,41.5067,41.3784,41.3982,23879.0
2025-03-07 14:10:00,41.95,42.0,41.91,41.94,37636.0,41.3982,41.4475,41.3587,41.3883,37636.0
2025-03-07 14:15:00,41.96,42.05,41.95,42.05,32146.0,41.408,41.4969,41.3982,41.4969,32146.0
2025-03-07 14:20:00,42.05,42.17,42.05,42.15,29102.0,41.4969,41.6153,41.4969,41.5955,29102.0
2025-03-07 14:25:00,42.14,42.16,42.05,42.12,61831.0,41.5857,41.6054,41.4969,41.5659,61831.0
2025-03-07 14:30:00,42.13,42.22,42.12,42.15,82240.0,41.5758,41.6646,41.5659,41.5955,82240.0
2025-03-07 14:35:00,42.16,42.33,42.13,42.26,84413.0,41.6054,41.7732,41.5758,41.7041,84413.0
2025-03-07 14:40:00,42.27,42.31,42.18,42.2,43158.0,41.714,41.7534,41.6251,41.6449,43158.0
2025-03-07 14:45:00,42.2,42.23,42.15,42.2,51302.0,41.6449,41.6745,41.5955,41.6449,51302.0
2025-03-07 14:50:00,42.19,42.26,42.18,42.23,50848.0,41.635,41.7041,41.6251,41.6745,50848.0
2025-03-07 14:55:00,42.23,42.29,42.2,42.26,25372.0,41.6745,41.7337,41.6449,41.7041,25372.0
2025-03-07 15:00:00,42.25,42.27,42.2,42.21,56936.0,41.6942,41.714,41.6449,41.6547,56936.0
2025-03-07 15:05:00,42.21,42.31,42.2,42.3,24824.0,41.6547,41.7534,41.6449,41.7436,24824.0
2025-03-07 15:10:00,42.3,42.32,42.23,42.23,50646.0,41.7436,41.7633,41.6745,41.6745,50646.0
2025-03-07 15:15:00,42.25,42.36,42.16,42.33,42998.0,41.6942,41.8028,41.6054,41.7732,42998.0
2025-03-07 15:20:00,42.33,42.34,42.22,42.27,60435.0,41.7732,41.783,41.6646,41.714,60435.0
2025-03-07 15:25:00,42.27,42.35,42.27,42.31,87115.0,41.714,41.7929,41.714,41.7534,87115.0
2025-03-07 15:30:00,42.31,42.35,42.29,42.34,58781.0,41.7534,41.7929,41.7337,41.783,58781.0
2025-03-07 15:35:00,42.34,42.35,42.09,42.13,217652.0,41.783,41.7929,41.5363,41.5758,217652.0
2025-03-07 15:40:00,42.13,42.19,42.05,42.17,49702.0,41.5758,41.635,41.4969,41.6153,49702.0
2025-03-07 15:45:00,42.16,42.27,42.15,42.27,59463.0,41.6054,41.714,41.5955,41.714,59463.0
2025-03-07 15:50:00,42.26,42.31,42.18,42.3,127515.0,41.7041,41.7534,41.6251,41.7436,127515.0
2025-03-07 15:55:00,42.31,42.36,42.19,42.19,412812.0,41.7534,41.8028,41.635,41.635,412812.0
2025-03-10 09:30:00,41.28,41.44,40.68,41.05,366187.0,40.737,40.8949,40.1449,40.51,366187.0
2025-03-10 09:35:00,41.05,41.23,41.02,41.18,93155.0,40.51,40.6876,40.4804,40.6383,93155.0
2025-03-10 09:40:00,41.16,41.3,41.12,41.24,70304.0,40.6186,40.7567,40.5791,40.6975,70304.0
2025-03-10 09:45:00,41.22,41.27,41.08,41.19,56144.0,40.6778,40.7271,40.5396,40.6482,56144.0
2025-03-10 09:50:00,41.18,41.26,41.07,41.11,68978.0,40.6383,40.7172,40.5297,40.5692,68978.0
2025-03-10 09:55:00,41.11,41.23,41.04,41.04,82323.0,40.5692,40.6876,40.5001,40.5001,82323.0
2025-03-10 10:00:00,41.03,41.1,40.94,41.02,60086.0,40.4903,40.5593,40.4015,40.4804,60086.0
2025-03-10 10:05:00,41.01,41.14,40.95,40.98,76932.0,40.4705,40.5988,40.4113,40.4409,76932.0
2025-03-10 10:10:00,40.98,41.01,40.9,40.97,69156.0,40.4409,40.4705,40.362,40.4311,69156.0
2025-03-10 10:15:00,40.96,41.05,40.92,40.96,94061.0,40.4212,40.51,40.3817,40.4212,94061.0
2025-03-10 10:20:00,40.97,40.98,40.85,40.97,78590.0,40.4311,40.4409,40.3126,40.4311,78590.0
2025-03-10 10:25:00,40.98,41.03,40.83,40.85,51175.0,40.4409,40.4903,40.2929,40.3126,51175.0
2025-03-10 10:30:00,40.86,40.93,40.72,40.72,53998.0,40.3225,40.3916,40.1843,40.1843,53998.0
2025-03-10 10:35:00,40.72,40.93,40.67,40.9,64484.0,40.1843,40.3916,40.135,40.362,64484.0
2025-03-10 10:40:00,40.91,40.94,40.81,40.92,119408.0,40.3718,40.4015,40.2732,40.3817,119408.0
2025-03-10 10:45:00,40.91,40.93,40.75,40.85,57970.0,40.3718,40.3916,40.214,40.3126,57970.0
2025-03-10 10:50:00,40.86,40.86,40.7,40.77,60678.0,40.3225,40.3225,40.1646,40.2337,60678.0
2025-03-10 10:55:00,40.77,40.91,40.76,40.9,81626.0,40.2337,40.3718,40.2238,40.362,81626.0
2025-03-10 11:00:00,40.91,41.06,40.91,41.01,124837.0,40.3718,40.5199,40.3718,40.4705,124837.0
2025-03-10 11:05:00,41.01,41.13,41.0,41.06,107708.0,40.4705,40.589,40.4607,40.5199,107708.0
2025-03-10 11:10:00,41.05,41.07,40.96,41.0,45838.0,40.51,40.5297,40.4212,40.4607,45838.0
2025-03-10 11:15:00,40.99,41.0,40.76,40.77,66397.0,40.4508,40.4607,40.2238,40.2337,66397.0
2025-03-10 11:20:00,40.75,40.75,40.67,40.73,55862.0,40.214,40.214,40.135,40.1942,55862.0
2025-03-10 11:25:00,40.73,40.82,40.72,40.8,57013.0,40.1942,40.283,40.1843,40.2633,57013.0
2025-03-10 11:30:00,40.79,41.01,40.79,41.01,55187.0,40.2534,40.4705,40.2534,40.4705,55187.0
2025-03-10 11:35:00,40.99,41.08,40.95,40.98,56328.0,40.4508,40.5396,40.4113,40.4409,56328.0
2025-03-10 11:40:00,40.98,41.04,40.87,40.93,117590.0,40.4409,40.5001,40.3324,40.3916,117590.0
2025-03-10 11:45:00,40.94,41.05,40.92,41.04,88718.0,40.4015,40.51,40.3817,40.5001,88718.0
2025-03-10 11:50:00,41.04,41.05,40.91,40.91,32543.0,40.5001,40.51,40.3718,40.3718,32543.0
2025-03-10 11:55:00,40.92,40.94,40.85,40.87,38806.0,40.3817,40.4015,40.3126,40.3324,38806.0
2025-03-10 12:00:00,40.86,40.93,40.82,40.82,56815.0,40.3225,40.3916,40.283,40.283,56815.0
2025-03-10 12:05:00,40.82,40.89,40.78,40.84,59883.0,40.283,40.3521,40.2436,40.3028,59883.0
2025-03-10 12:10:00,40.84,40.91,40.82,40.9,39426.0,40.3028,40.3718,40.283,40.362,39426.0
2025-03-10 12:15:00,40.9,40.9,40.77,40.8,53315.0,40.362,40.362,40.2337,40.2633,53315.0
2025-03-10 12:20:00,40.8,40.82,40.73,40.78,65673.0,40.2633,40.283,40.1942,40.2436,65673.0
2025-03-10 12:25:00,40.77,40.86,40.76,40.83,78190.0,40.2337,40.3225,40.2238,40.2929,78190.0
2025-03-10 12:30:00,40.84,40.94,40.83,40.92,57377.0,40.3028,40.4015,40.2929,40.3817,57377.0
2025-03-10 12:35:00,40.91,40.91,40.67,40.68,47854.0,40.3718,40.3718,40.135,40.1449,47854.0
2025-03-10 12:40:00,40.68,40.78,40.65,40.72,40526.0,40.1449,40.2436,40.1153,40.1843,40526.0
2025-03-10 12:45:00,40.71,40.79,40.7,40.74,35754.0,40.1745,40.2534,40.1646,40.2041,35754.0
2025-03-10 12:50:00,40.75,40.8,40.73,40.8,36495.0,40.214,40.2633,40.1942,40.2633,36495.0
2025-03-10 12:55:00,40.79,40.84,40.75,40.75,29109.0,40.2534,40.3028,40.214,40.214,29109.0
2025-03-10 13:00:00,40.75,40.78,40.7,40.7,48113.0,40.214,40.2436,40.1646,40.1646,48113.0
2025-03-10 13:05:00,40.71,40.74,40.66,40.66,78889.0,40.1745,40.2041,40.1251,40.1251,78889.0
2025-03-10 13:10:00,40.66,40.71,40.6,40.66,178002.0,40.1251,40.1745,40.0659,40.1251,178002.0
2025-03-10 13:15:00,40.66,40.69,40.59,40.61,56690.0,40.1251,40.1547,40.0561,40.0758,56690.0
2025-03-10 13:20:00,40.61,40.7,40.59,40.61,63710.0,40.0758,40.1646,40.0561,40.0758,63710.0
2025-03-10 13:25:00,40.61,40.62,40.52,40.52,38738.0,40.0758,40.0857,39.987,39.987,38738.0
2025-03-10 13:30:00,40.53,40.53,40.43,40.43,63301.0,39.9968,39.9968,39.8982,39.8982,63301.0
2025-03-10 13:35:00,40.43,40.45,40.3,40.4,144431.0,39.8982,39.9179,39.7699,39.8686,144431.0
2025-03-10 13:40:00,40.4,40.43,40.31,40.32,63143.0,39.8686,39.8982,39.7797,39.7896,63143.0
2025-03-10 13:45:00,40.31,40.41,40.23,40.23,48841.0,39.7797,39.8784,39.7008,39.7008,48841.0
2025-03-10 13:50:00,40.24,40.25,40.17,40.21,60972.0,39.7107,39.7205,39.6416,39.6811,60972.0
2025-03-10 13:55:00,40.2,40.22,40.16,40.2,29232.0,39.6712,39.6909,39.6317,39.6712,29232.0
2025-03-10 14:00:00,40.2,40.25,40.15,40.16,38464.0,39.6712,39.7205,39.6218,39.6317,38464.0
2025-03-10 14:05:00,40.16,40.18,40.08,40.14,42825.0,39.6317,39.6514,39.5528,39.612,42825.0
2025-03-10 14:10:00,40.14,40.25,40.09,40.11,137603.0,39.612,39.7205,39.5626,39.5824,137603.0
2025-03-10 14:15:00,40.11,40.16,40.01,40.03,107929.0,39.5824,39.6317,39.4837,39.5034,107929.0
2025-03-10 14:20:00,40.03,40.07,39.94,39.99,130565.0,39.5034,39.5429,39.4146,39.4639,130565.0
2025-03-10 14:25:00,40.0,40.01,39.86,39.9,53485.0,39.4738,39.4837,39.3357,39.3751,53485.0
2025-03-10 14:30:00,39.89,39.92,39.8,39.83,134423.0,39.3653,39.3949,39.2764,39.3061,134423.0
2025-03-10 14:35:00,39.82,39.86,39.76,39.85,118328.0,39.2962,39.3357,39.237,39.3258,118328.0
2025-03-10 14:40:00,39.84,39.94,39.8,39.94,144683.0,39.3159,39.4146,39.2764,39.4146,144683.0
2025-03-10 14:45:00,39.94,40.01,39.93,39.94,67054.0,39.4146,39.4837,39.4047,39.4146,67054.0
2025-03-10 14:50:00,39.94,39.97,39.88,39.89,130557.0,39.4146,39.4442,39.3554,39.3653,130557.0
2025-03-10 14:55:00,39.89,39.9,39.79,39.81,76850.0,39.3653,39.3751,39.2666,39.2863,76850.0
2025-03-10 15:00:00,39.81,39.88,39.77,39.8,69071.0,39.2863,39.3554,39.2468,39.2764,69071.0
2025-03-10 15:05:00,39.79,39.85,39.67,39.76,215190.0,39.2666,39.3258,39.1482,39.237,215190.0
2025-03-10 15:10:00,39.77,39.99,39.72,39.97,79066.0,39.2468,39.4639,39.1975,39.4442,79066.0
2025-03-10 15:15:00,39.96,40.05,39.91,40.04,121341.0,39.4343,39.5232,39.385,39.5133,121341.0
2025-03-10 15:20:00,40.04,40.11,40.02,40.09,109165.0,39.5133,39.5824,39.4936,39.5626,109165.0
2025-03-10 15:25:00,40.1,40.29,40.08,40.15,90021.0,39.5725,39.76,39.5528,39.6218,90021.0
2025-03-10 15:30:00,40.16,40.45,40.16,40.44,123182.0,39.6317,39.9179,39.6317,39.908,123182.0
2025-03-10 15:35:00,40.44,40.49,40.29,40.33,184653.0,39.908,39.9574,39.76,39.7995,184653.0
2025-03-10 15:40:00,40.32,40.4,40.24,40.25,174356.0,39.7896,39.8686,39.7107,39.7205,174356.0
2025-03-10 15:45:00,40.25,40.41,40.24,40.36,168419.0,39.7205,39.8784,39.7107,39.8291,168419.0
2025-03-10 15:50:00,40.36,40.54,40.33,40.39,257401.0,39.8291,40.0067,39.7995,39.8587,257401.0
2025-03-10 15:55:00,40.4,40.43,40.33,40.37,742367.0,39.8686,39.8982,39.7995,39.839,742367.0
2025-03-11 09:30:00,40.28,40.66,40.27,40.65,256466.0,39.7501,40.1251,39.7403,40.1153,256466.0
2025-03-11 09:35:00,40.63,40.76,40.49,40.5,76054.0,40.0955,40.2238,39.9574,39.9672,76054.0
2025-03-11 09:40:00,40.51,40.67,40.34,40.62,94849.0,39.9771,40.135,39.8093,40.0857,94849.0
2025-03-11 09:45:00,40.62,40.63,40.48,40.58,57150.0,40.0857,40.0955,39.9475,40.0462,57150.0
2025-03-11 09:50:00,40.59,40.66,40.33,40.35,43639.0,40.0561,40.1251,39.7995,39.8192,43639.0
2025-03-11 09:55:00,40.35,40.47,40.34,40.4,54333.0,39.8192,39.9376,39.8093,39.8686,54333.0
2025-03-11 10:00:00,40.4,40.69,40.2,40.24,172948.0,39.8686,40.1547,39.6712,39.7107,172948.0
2025-03-11 10:05:00,40.22,40.27,40.12,40.19,160586.0,39.6909,39.7403,39.5922,39.6613,160586.0
2025-03-11 10:10:00,40.2,40.21,40.06,40.12,249874.0,39.6712,39.6811,39.533,39.5922,249874.0
2025-03-11 10:15:00,40.12,40.2,40.02,40.09,56516.0,39.5922,39.6712,39.4936,39.5626,56516.0
2025-03-11 10:20:00,40.09,40.14,40.0,40.06,64135.0,39.5626,39.612,39.4738,39.533,64135.0
2025-03-11 10:25:00,40.06,40.09,39.92,39.97,49230.0,39.533,39.5626,39.3949,39.4442,49230.0
2025-03-11 10:30:00,39.97,40.06,39.95,39.98,56131.0,39.4442,39.533,39.4245,39.4541,56131.0
2025-03-11 10:35:00,39.99,39.99,39.75,39.77,44656.0,39.4639,39.4639,39.2271,39.2468,44656.0
2025-03-11 10:40:00,39.77,39.88,39.71,39.81,60719.0,39.2468,39.3554,39.1876,39.2863,60719.0
2025-03-11 10:45:00,39.8,39.81,39.62,39.64,53206.0,39.2764,39.2863,39.0988,39.1186,53206.0
2025-03-11 10:50:00,39.65,39.84,39.65,39.83,75361.0,39.1284,39.3159,39.1284,39.3061,75361.0
2025-03-11 10:55:00,39.81,39.81,39.56,39.59,68452.0,39.2863,39.2863,39.0396,39.0692,68452.0
2025-03-11 11:00:00,39.59,39.72,39.51,39.6,66597.0,39.0692,39.1975,38.9903,39.0791,66597.0
2025-03-11 11:05:00,39.59,39.92,39.58,39.89,82021.0,39.0692,39.3949,39.0593,39.3653,82021.0
2025-03-11 11:10:00,39.88,39.97,39.83,39.91,79258.0,39.3554,39.4442,39.3061,39.385,79258.0
2025-03-11 11:15:00,39.91,40.03,39.9,40.02,60592.0,39.385,39.5034,39.3751,39.4936,60592.0
2025-03-11 11:20:00,40.01,40.16,40.0,40.02,80508.0,39.4837,39.6317,39.4738,39.4936,80508.0
2025-03-11 11:25:00,40.01,40.06,39.9,39.91,132929.0,39.4837,39.533,39.3751,39.385,132929.0
2025-03-11 11:30:00,39.92,40.06,39.89,40.04,64685.0,39.3949,39.533,39.3653,39.5133,64685.0
2025-03-11 11:35:00,40.03,40.11,39.96,40.05,86370.0,39.5034,39.5824,39.4343,39.5232,86370.0
2025-03-11 11:40:00,40.04,40.19,40.03,40.11,160313.0,39.5133,39.6613,39.5034,39.5824,160313.0
2025-03-11 11:45:00,40.11,40.24,40.03,40.21,122181.0,39.5824,39.7107,39.5034,39.6811,122181.0
2025-03-11 11:50:00,40.22,40.26,40.16,40.24,71546.0,39.6909,39.7304,39.6317,39.7107,71546.0
2025-03-11 11:55:00,40.23,40.27,40.04,40.05,51203.0,39.7008,39.7403,39.5133,39.5232,51203.0
2025-03-11 12:00:00,40.05,40.15,40.01,40.07,52138.0,39.5232,39.6218,39.4837,39.5429,52138.0
2025-03-11 12:05:00,40.07,40.14,40.01,40.08,47952.0,39.5429,39.612,39.4837,39.5528,47952.0
2025-03-11 12:10:00,40.07,40.07,39.99,40.02,64467.0,39.5429,39.5429,39.4639,39.4936,64467.0
2025-03-11 12:15:00,40.02,40.12,40.01,40.1,87764.0,39.4936,39.5922,39.4837,39.5725,87764.0
2025-03-11 12:20:00,40.09,40.19,40.07,40.12,41186.0,39.5626,39.6613,39.5429,39.5922,41186.0
2025-03-11 12:25:00,40.12,40.21,40.1,40.18,44528.0,39.5922,39.6811,39.5725,39.6514,44528.0
2025-03-11 12:30:00,40.2,40.26,40.16,40.25,53698.0,39.6712,39.7304,39.6317,39.7205,53698.0
2025-03-11 12:35:00,40.25,40.28,40.16,40.18,60880.0,39.7205,39.7501,39.6317,39.6514,60880.0
2025-03-11 12:40:00,40.18,40.29,40.14,40.2,58095.0,39.6514,39.76,39.612,39.6712,58095.0
2025-03-11 12:45:00,40.2,40.27,40.19,40.25,57969.0,39.6712,39.7403,39.6613,39.7205,57969.0
2025-03-11 12:50:00,40.24,40.27,40.14,40.16,61260.0,39.7107,39.7403,39.612,39.6317,61260.0
2025-03-11 12:55:00,40.18,40.22,40.11,40.17,101038.0,39.6514,39.6909,39.5824,39.6416,101038.0
2025-03-11 13:00:00,40.16,40.18,40.09,40.11,55956.0,39.6317,39.6514,39.5626,39.5824,55956.0
2025-03-11 13:05:00,40.13,40.14,40.03,40.08,51180.0,39.6021,39.612,39.5034,39.5528,51180.0
2025-03-11 13:10:00,40.09,40.13,40.08,40.09,33520.0,39.5626,39.6021,39.5528,39.5626,33520.0
2025-03-11 13:15:00,40.09,40.17,40.02,40.02,82105.0,39.5626,39.6416,39.4936,39.4936,82105.0
2025-03-11 13:20:00,40.02,40.05,39.9,39.97,66483.0,39.4936,39.5232,39.3751,39.4442,66483.0
2025-03-11 13:25:00,39.95,39.97,39.8,39.84,61625.0,39.4245,39.4442,39.2764,39.3159,61625.0
2025-03-11 13:30:00,39.84,39.95,39.83,39.88,165385.0,39.3159,39.4245,39.3061,39.3554,165385.0
2025-03-11 13:35:00,39.88,39.95,39.85,39.94,48262.0,39.3554,39.4245,39.3258,39.4146,48262.0
2025-03-11 13:40:00,39.95,40.02,39.92,39.99,37482.0,39.4245,39.4936,39.3949,39.4639,37482.0
2025-03-11 13:45:00,39.98,40.16,39.97,40.09,41492.0,39.4541,39.6317,39.4442,39.5626,41492.0
2025-03-11 13:50:00,40.09,40.11,39.99,40.08,51515.0,39.5626,39.5824,39.4639,39.5528,51515.0
2025-03-11 13:55:00,40.09,40.1,39.95,39.99,88121.0,39.5626,39.5725,39.4245,39.4639,88121.0
2025-03-11 14:00:00,39.99,40.23,39.98,40.17,102374.0,39.4639,39.7008,39.4541,39.6416,102374.0
2025-03-11 14:05:00,40.16,40.33,40.11,40.29,74790.0,39.6317,39.7995,39.5824,39.76,74790.0
2025-03-11 14:10:00,40.29,40.42,40.21,40.28,169900.0,39.76,39.8883,39.6811,39.7501,169900.0
2025-03-11 14:15:00,40.27,40.27,40.17,40.25,70423.0,39.7403,39.7403,39.6416,39.7205,70423.0
2025-03-11 14:20:00,40.24,40.41,40.23,40.3,81849.0,39.7107,39.8784,39.7008,39.7699,81849.0
2025-03-11 14:25:00,40.29,40.36,40.28,40.3,88044.0,39.76,39.8291,39.7501,39.7699,88044.0
2025-03-11 14:30:00,40.3,40.35,40.2,40.23,94433.0,39.7699,39.8192,39.6712,39.7008,94433.0
2025-03-11 14:35:00,40.22,40.27,40.18,40.24,74891.0,39.6909,39.7403,39.6514,39.7107,74891.0
2025-03-11 14:40:00,40.25,40.45,40.24,40.41,161964.0,39.7205,39.9179,39.7107,39.8784,161964.0
2025-03-11 14:45:00,40.41,40.49,40.34,40.44,120826.0,39.8784,39.9574,39.8093,39.908,120826.0
2025-03-11 14:50:00,40.45,40.63,40.44,40.57,93748.0,39.9179,40.0955,39.908,40.0363,93748.0
2025-03-11 14:55:00,40.57,40.58,40.4,40.47,105410.0,40.0363,40.0462,39.8686,39.9376,105410.0
2025-03-11 15:00:00,40.47,40.55,40.37,40.45,84510.0,39.9376,40.0166,39.839,39.9179,84510.0
2025-03-11 15:05:00,40.45,40.6,40.41,40.44,122175.0,39.9179,40.0659,39.8784,39.908,122175.0
2025-03-11 15:10:00,40.44,40.45,40.24,40.26,86454.0,39.908,39.9179,39.7107,39.7304,86454.0
2025-03-11 15:15:00,40.26,40.28,40.13,40.16,84551.0,39.7304,39.7501,39.6021,39.6317,84551.0
2025-03-11 15:20:00,40.17,40.25,40.07,40.09,83924.0,39.6416,39.7205,39.5429,39.5626,83924.0
2025-03-11 15:25:00,40.09,40.2,40.07,40.15,79098.0,39.5626,39.6712,39.5429,39.6218,79098.0
2025-03-11 15:30:00,40.14,40.2,40.11,40.16,89121.0,39.612,39.6712,39.5824,39.6317,89121.0
2025-03-11 15:35:00,40.15,40.24,40.08,40.1,99070.0,39.6218,39.7107,39.5528,39.5725,99070.0
2025-03-11 15:40:00,40.11,40.13,40.02,40.13,86247.0,39.5824,39.6021,39.4936,39.6021,86247.0
2025-03-11 15:45:00,40.13,40.24,40.09,40.23,120486.0,39.6021,39.7107,39.5626,39.7008,120486.0
2025-03-11 15:50:00,40.23,40.23,39.99,40.04,217993.0,39.7008,39.7008,39.4639,39.5133,217993.0
2025-03-11 15:55:00,40.04,40.05,39.89,39.9,500436.0,39.5133,39.5232,39.3653,39.3751,500436.0
2025-03-12 09:30:00,40.41,40.58,40.29,40.36,201925.0,39.8784,40.0462,39.76,39.8291,201925.0
2025-03-12 09:35:00,40.36,40.46,40.32,40.32,61073.0,39.8291,39.9278,39.7896,39.7896,61073.0
2025-03-12 09:40:00,40.31,40.32,40.05,40.1,48229.0,39.7797,39.7896,39.5232,39.5725,48229.0
2025-03-12 09:45:00,40.1,40.23,40.09,40.09,51678.0,39.5725,39.7008,39.5626,39.5626,51678.0
2025-03-12 09:50:00,40.11,40.23,40.06,40.07,92764.0,39.5824,39.7008,39.533,39.5429,92764.0
2025-03-12 09:55:00,40.07,40.16,39.95,40.15,59592.0,39.5429,39.6317,39.4245,39.6218,59592.0
2025-03-12 10:00:00,40.16,40.18,39.99,40.05,86810.0,39.6317,39.6514,39.4639,39.5232,86810.0
2025-03-12 10:05:00,40.05,40.14,39.95,39.97,48176.0,39.5232,39.612,39.4245,39.4442,48176.0
2025-03-12 10:10:00,39.97,40.07,39.93,40.07,47820.0,39.4442,39.5429,39.4047,39.5429,47820.0
2025-03-12 10:15:00,40.05,40.06,39.95,40.05,56846.0,39.5232,39.533,39.4245,39.5232,56846.0
2025-03-12 10:20:00,40.05,40.13,39.92,40.0,28644.0,39.5232,39.6021,39.3949,39.4738,28644.0
2025-03-12 10:25:00,39.98,40.07,39.97,40.02,23297.0,39.4541,39.5429,39.4442,39.4936,23297.0
2025-03-12 10:30:00,40.0,40.0,39.85,39.89,32896.0,39.4738,39.4738,39.3258,39.3653,32896.0
2025-03-12 10:35:00,39.88,39.94,39.8,39.83,58317.0,39.3554,39.4146,39.2764,39.3061,58317.0
2025-03-12 10:40:00,39.84,39.88,39.76,39.8,45159.0,39.3159,39.3554,39.237,39.2764,45159.0
2025-03-12 10:45:00,39.8,39.89,39.79,39.84,33492.0,39.2764,39.3653,39.2666,39.3159,33492.0
2025-03-12 10:50:00,39.84,40.04,39.84,40.02,36875.0,39.3159,39.5133,39.3159,39.4936,36875.0
2025-03-12 10:55:00,40.02,40.02,39.65,39.81,2089613.0,39.4936,39.4936,39.1284,39.2863,2089613.0
2025-03-12 11:00:00,39.81,39.84,39.65,39.66,176470.0,39.2863,39.3159,39.1284,39.1383,176470.0
2025-03-12 11:05:00,39.66,39.69,39.57,39.66,85867.0,39.1383,39.1679,39.0495,39.1383,85867.0
2025-03-12 11:10:00,39.66,39.78,39.65,39.76,320424.0,39.1383,39.2567,39.1284,39.237,320424.0
2025-03-12 11:15:00,39.76,39.84,39.7,39.77,290985.0,39.237,39.3159,39.1778,39.2468,290985.0
2025-03-12 11:20:00,39.77,39.94,39.73,39.9,82824.0,39.2468,39.4146,39.2074,39.3751,82824.0
2025-03-12 11:25:00,39.9,39.97,39.86,39.95,66671.0,39.3751,39.4442,39.3357,39.4245,66671.0
2025-03-12 11:30:00,39.95,40.01,39.9,40.01,91438.0,39.4245,39.4837,39.3751,39.4837,91438.0
2025-03-12 11:35:00,40.01,40.13,40.0,40.05,67134.0,39.4837,39.6021,39.4738,39.5232,67134.0
2025-03-12 11:40:00,40.05,40.15,40.05,40.11,38179.0,39.5232,39.6218,39.5232,39.5824,38179.0
2025-03-12 11:45:00,40.11,40.15,40.03,40.05,105686.0,39.5824,39.6218,39.5034,39.5232,105686.0
2025-03-12 11:50:00,40.06,40.08,40.01,40.02,50444.0,39.533,39.5528,39.4837,39.4936,50444.0
2025-03-12 11:55:00,40.02,40.07,39.96,40.05,84060.0,39.4936,39.5429,39.4343,39.5232,84060.0
2025-03-12 12:00:00,40.05,40.06,39.98,40.05,40455.0,39.5232,39.533,39.4541,39.5232,40455.0
2025-03-12 12:05:00,40.05,40.19,40.04,40.18,49410.0,39.5232,39.6613,39.5133,39.6514,49410.0
2025-03-12 12:10:00,40.18,40.21,40.08,40.18,67221.0,39.6514,39.6811,39.5528,39.6514,67221.0
2025-03-12 12:15:00,40.18,40.18,40.07,40.15,62004.0,39.6514,39.6514,39.5429,39.6218,62004.0
2025-03-12 12:20:00,40.17,40.23,40.15,40.16,25315.0,39.6416,39.7008,39.6218,39.6317,25315.0
2025-03-12 12:25:00,40.15,40.15,40.04,40.09,76196.0,39.6218,39.6218,39.5133,39.5626,76196.0
2025-03-12 12:30:00,40.09,40.22,40.09,40.19,42469.0,39.5626,39.6909,39.5626,39.6613,42469.0
2025-03-12 12:35:00,40.18,40.2,40.09,40.11,54765.0,39.6514,39.6712,39.5626,39.5824,54765.0
2025-03-12 12:40:00,40.11,40.11,39.99,40.03,59731.0,39.5824,39.5824,39.4639,39.5034,59731.0
2025-03-12 12:45:00,40.03,40.19,40.03,40.15,39665.0,39.5034,39.6613,39.5034,39.6218,39665.0
2025-03-12 12:50:00,40.16,40.17,39.96,40.08,389803.0,39.6317,39.6416,39.4343,39.5528,389803.0
2025-03-12 12:55:00,40.09,40.15,39.98,40.0,59216.0,39.5626,39.6218,39.4541,39.4738,59216.0
2025-03-12 13:00:00,40.0,40.0,39.91,39.93,144412.0,39.4738,39.4738,39.385,39.4047,144412.0
2025-03-12 13:05:00,39.93,40.06,39.89,40.05,78567.0,39.4047,39.533,39.3653,39.5232,78567.0
2025-03-12 13:10:00,40.05,40.13,40.04,40.09,75371.0,39.5232,39.6021,39.5133,39.5626,75371.0
2025-03-12 13:15:00,40.09,40.16,40.08,40.12,147809.0,39.5626,39.6317,39.5528,39.5922,147809.0
2025-03-12 13:20:00,40.13,40.23,40.11,40.19,169352.0,39.6021,39.7008,39.5824,39.6613,169352.0
2025-03-12 13:25:00,40.19,40.29,39.9,40.27,2170487.0,39.6613,39.76,39.3751,39.7403,2170487.0
2025-03-12 13:30:00,40.27,40.35,40.26,40.3,104534.0,39.7403,39.8192,39.7304,39.7699,104534.0
2025-03-12 13:35:00,40.3,40.35,40.28,40.32,51093.0,39.7699,39.8192,39.7501,39.7896,51093.0
2025-03-12 13:40:00,40.32,40.36,40.28,40.29,88389.0,39.7896,39.8291,39.7501,39.76,88389.0
2025-03-12 13:45:00,40.29,40.31,40.23,40.26,165605.0,39.76,39.7797,39.7008,39.7304,165605.0
2025-03-12 13:50:00,40.26,40.3,39.95,40.17,1336971.0,39.7304,39.7699,39.4245,39.6416,1336971.0
2025-03-12 13:55:00,40.16,40.16,39.95,39.98,752631.0,39.6317,39.6317,39.4245,39.4541,752631.0
2025-03-12 14:00:00,39.98,40.09,39.93,39.94,200469.0,39.4541,39.5626,39.4047,39.4146,200469.0
2025-03-12 14:05:00,39.94,39.99,39.88,39.96,69518.0,39.4146,39.4639,39.3554,39.4343,69518.0
2025-03-12 14:10:00,39.96,40.11,39.95,40.09,88539.0,39.4343,39.5824,39.4245,39.5626,88539.0
2025-03-12 14:15:00,40.08,40.18,40.07,40.16,57221.0,39.5528,39.6514,39.5429,39.6317,57221.0
2025-03-12 14:20:00,40.17,40.21,40.15,40.2,60175.0,39.6416,39.6811,39.6218,39.6712,60175.0
2025-03-12 14:25:00,40.2,40.21,40.15,40.18,72920.0,39.6712,39.6811,39.6218,39.6514,72920.0
2025-03-12 14:30:00,40.17,40.19,40.13,40.14,107686.0,39.6416,39.6613,39.6021,39.612,107686.0
2025-03-12 14:35:00,40.15,40.16,40.09,40.11,45981.0,39.6218,39.6317,39.5626,39.5824,45981.0
2025-03-12 14:40:00,40.11,40.18,40.1,40.16,57780.0,39.5824,39.6514,39.5725,39.6317,57780.0
2025-03-12 14:45:00,40.15,40.19,40.14,40.17,57477.0,39.6218,39.6613,39.612,39.6416,57477.0
2025-03-12 14:50:00,40.17,40.17,40.08,40.11,52547.0,39.6416,39.6416,39.5528,39.5824,52547.0
2025-03-12 14:55:00,40.1,40.2,40.06,40.14,120247.0,39.5725,39.6712,39.533,39.612,120247.0
2025-03-12 15:00:00,40.14,40.14,39.98,40.07,103950.0,39.612,39.612,39.4541,39.5429,103950.0
2025-03-12 15:05:00,40.07,40.11,40.05,40.1,69140.0,39.5429,39.5824,39.5232,39.5725,69140.0
2025-03-12 15:10:00,40.09,40.09,39.98,39.98,62183.0,39.5626,39.5626,39.4541,39.4541,62183.0
2025-03-12 15:15:00,39.98,40.04,39.95,40.02,107436.0,39.4541,39.5133,39.4245,39.4936,107436.0
2025-03-12 15:20:00,40.02,40.05,39.89,39.97,131982.0,39.4936,39.5232,39.3653,39.4442,131982.0
2025-03-12 15:25:00,39.97,39.99,39.93,39.98,143998.0,39.4442,39.4639,39.4047,39.4541,143998.0
2025-03-12 15:30:00,39.98,40.01,39.93,39.95,194750.0,39.4541,39.4837,39.4047,39.4245,194750.0
2025-03-12 15:35:00,39.95,39.96,39.87,39.89,243858.0,39.4245,39.4343,39.3455,39.3653,243858.0
2025-03-12 15:40:00,39.89,39.94,39.83,39.91,223196.0,39.3653,39.4146,39.3061,39.385,223196.0
2025-03-12 15:45:00,39.91,39.95,39.87,39.94,210584.0,39.385,39.4245,39.3455,39.4146,210584.0
2025-03-12 15:50:00,39.93,39.93,39.81,39.83,517578.0,39.4047,39.4047,39.2863,39.3061,517578.0
2025-03-12 15:55:00,39.83,39.89,39.79,39.82,1005896.0,39.3061,39.3653,39.2666,39.2962,1005896.0
2025-03-13 09:30:00,40.09,40.09,39.76,39.87,205938.0,39.5626,39.5626,39.237,39.3455,205938.0
2025-03-13 09:35:00,39.88,40.02,39.82,39.86,122007.0,39.3554,39.4936,39.2962,39.3357,122007.0
2025-03-13 09:40:00,39.85,39.99,39.85,39.88,67718.0,39.3258,39.4639,39.3258,39.3554,67718.0
2025-03-13 09:45:00,39.89,39.92,39.73,39.73,75036.0,39.3653,39.3949,39.2074,39.2074,75036.0
2025-03-13 09:50:00,39.72,39.79,39.63,39.66,249862.0,39.1975,39.2666,39.1087,39.1383,249862.0
2025-03-13 09:55:00,39.68,39.71,39.63,39.69,216465.0,39.158,39.1876,39.1087,39.1679,216465.0
2025-03-13 10:00:00,39.68,39.77,39.66,39.75,315578.0,39.158,39.2468,39.1383,39.2271,315578.0
2025-03-13 10:05:00,39.77,39.85,39.73,39.84,79461.0,39.2468,39.3258,39.2074,39.3159,79461.0
2025-03-13 10:10:00,39.84,40.05,39.81,39.98,190353.0,39.3159,39.5232,39.2863,39.4541,190353.0
2025-03-13 10:15:00,39.99,40.08,39.92,40.04,340437.0,39.4639,39.5528,39.3949,39.5133,340437.0
2025-03-13 10:20:00,40.03,40.08,39.99,40.08,73310.0,39.5034,39.5528,39.4639,39.5528,73310.0
2025-03-13 10:25:00,40.08,40.16,39.94,39.95,137242.0,39.5528,39.6317,39.4146,39.4245,137242.0
2025-03-13 10:30:00,39.95,40.04,39.9,39.91,269262.0,39.4245,39.5133,39.3751,39.385,269262.0
2025-03-13 10:35:00,39.92,39.95,39.83,39.85,85583.0,39.3949,39.4245,39.3061,39.3258,85583.0
2025-03-13 10:40:00,39.85,39.85,39.79,39.84,43180.0,39.3258,39.3258,39.2666,39.3159,43180.0
2025-03-13 10:45:00,39.83,39.87,39.77,39.8,37656.0,39.3061,39.3455,39.2468,39.2764,37656.0
2025-03-13 10:50:00,39.8,39.85,39.79,39.8,56355.0,39.2764,39.3258,39.2666,39.2764,56355.0
2025-03-13 10:55:00,39.8,39.8,39.7,39.74,59648.0,39.2764,39.2764,39.1778,39.2172,59648.0
2025-03-13 11:00:00,39.75,39.82,39.73,39.74,73238.0,39.2271,39.2962,39.2074,39.2172,73238.0
2025-03-13 11:05:00,39.74,39.78,39.72,39.74,49244.0,39.2172,39.2567,39.1975,39.2172,49244.0
2025-03-13 11:10:00,39.74,39.78,39.74,39.78,45473.0,39.2172,39.2567,39.2172,39.2567,45473.0
2025-03-13 11:15:00,39.77,39.78,39.71,39.76,74263.0,39.2468,39.2567,39.1876,39.237,74263.0
2025-03-13 11:20:00,39.76,39.8,39.73,39.79,368124.0,39.237,39.2764,39.2074,39.2666,368124.0
2025-03-13 11:25:00,39.8,39.84,39.74,39.75,56300.0,39.2764,39.3159,39.2172,39.2271,56300.0
2025-03-13 11:30:00,39.74,39.8,39.73,39.76,55741.0,39.2172,39.2764,39.2074,39.237,55741.0
2025-03-13 11:35:00,39.75,39.75,39.61,39.62,49955.0,39.2271,39.2271,39.0889,39.0988,49955.0
2025-03-13 11:40:00,39.62,39.78,39.6,39.71,245452.0,39.0988,39.2567,39.0791,39.1876,245452.0
2025-03-13 11:45:00,39.7,39.71,39.59,39.66,106133.0,39.1778,39.1876,39.0692,39.1383,106133.0
2025-03-13 11:50:00,39.66,39.66,39.53,39.55,55415.0,39.1383,39.1383,39.01,39.0297,55415.0
2025-03-13 11:55:00,39.55,39.56,39.48,39.49,56872.0,39.0297,39.0396,38.9607,38.9705,56872.0
2025-03-13 12:00:00,39.5,39.54,39.45,39.5,76216.0,38.9804,39.0199,38.9311,38.9804,76216.0
2025-03-13 12:05:00,39.51,39.59,39.45,39.56,48411.0,38.9903,39.0692,38.9311,39.0396,48411.0
2025-03-13 12:10:00,39.56,39.59,39.52,39.57,35094.0,39.0396,39.0692,39.0001,39.0495,35094.0
2025-03-13 12:15:00,39.56,39.57,39.51,39.55,52655.0,39.0396,39.0495,38.9903,39.0297,52655.0
2025-03-13 12:20:00,39.56,39.56,39.49,39.52,54365.0,39.0396,39.0396,38.9705,39.0001,54365.0
2025-03-13 12:25:00,39.53,39.56,39.47,39.47,40074.0,39.01,39.0396,38.9508,38.9508,40074.0
2025-03-13 12:30:00,39.48,39.57,39.46,39.57,65491.0,38.9607,39.0495,38.9409,39.0495,65491.0
2025-03-13 12:35:00,39.57,39.65,39.52,39.65,26400.0,39.0495,39.1284,39.0001,39.1284,26400.0
2025-03-13 12:40:00,39.64,39.68,39.59,39.6,45463.0,39.1186,39.158,39.0692,39.0791,45463.0
2025-03-13 12:45:00,39.59,39.61,39.42,39.49,110609.0,39.0692,39.0889,38.9014,38.9705,110609.0
2025-03-13 12:50:00,39.49,39.62,39.48,39.53,49857.0,38.9705,39.0988,38.9607,39.01,49857.0
2025-03-13 12:55:00,39.54,39.59,39.51,39.59,47379.0,39.0199,39.0692,38.9903,39.0692,47379.0
2025-03-13 13:00:00,39.58,39.62,39.57,39.62,41016.0,39.0593,39.0988,39.0495,39.0988,41016.0
2025-03-13 13:05:00,39.63,39.66,39.58,39.61,53059.0,39.1087,39.1383,39.0593,39.0889,53059.0
2025-03-13 13:10:00,39.61,39.61,39.53,39.57,62014.0,39.0889,39.0889,39.01,39.0495,62014.0
2025-03-13 13:15:00,39.57,39.58,39.48,39.51,69423.0,39.0495,39.0593,38.9607,38.9903,69423.0
2025-03-13 13:20:00,39.51,39.62,39.5,39.59,46331.0,38.9903,39.0988,38.9804,39.0692,46331.0
2025-03-13 13:25:00,39.58,39.6,39.54,39.59,65003.0,39.0593,39.0791,39.0199,39.0692,65003.0
2025-03-13 13:30:00,39.58,39.59,39.45,39.48,52693.0,39.0593,39.0692,38.9311,38.9607,52693.0
2025-03-13 13:35:00,39.48,39.55,39.48,39.48,54395.0,38.9607,39.0297,38.9607,38.9607,54395.0
2025-03-13 13:40:00,39.47,39.51,39.45,39.5,59243.0,38.9508,38.9903,38.9311,38.9804,59243.0
2025-03-13 13:45:00,39.51,39.53,39.48,39.52,51933.0,38.9903,39.01,38.9607,39.0001,51933.0
2025-03-13 13:50:00,39.52,39.65,39.52,39.62,53518.0,39.0001,39.1284,39.0001,39.0988,53518.0
2025-03-13 13:55:00,39.63,39.63,39.5,39.51,86429.0,39.1087,39.1087,38.9804,38.9903,86429.0
2025-03-13 14:00:00,39.5,39.61,39.48,39.55,78150.0,38.9804,39.0889,38.9607,39.0297,78150.0
2025-03-13 14:05:00,39.54,39.63,39.54,39.57,42104.0,39.0199,39.1087,39.0199,39.0495,42104.0
2025-03-13 14:10:00,39.57,39.69,39.56,39.66,30791.0,39.0495,39.1679,39.0396,39.1383,30791.0
2025-03-13 14:15:00,39.66,39.66,39.58,39.59,63445.0,39.1383,39.1383,39.0593,39.0692,63445.0
2025-03-13 14:20:00,39.59,39.64,39.55,39.62,74126.0,39.0692,39.1186,39.0297,39.0988,74126.0
2025-03-13 14:25:00,39.63,39.66,39.58,39.61,73846.0,39.1087,39.1383,39.0593,39.0889,73846.0
2025-03-13 14:30:00,39.62,39.71,39.58,39.64,64484.0,39.0988,39.1876,39.0593,39.1186,64484.0
2025-03-13 14:35:00,39.64,39.71,39.64,39.7,51132.0,39.1186,39.1876,39.1186,39.1778,51132.0
2025-03-13 14:40:00,39.7,39.74,39.67,39.72,55769.0,39.1778,39.2172,39.1482,39.1975,55769.0
2025-03-13 14:45:00,39.71,39.75,39.69,39.72,32157.0,39.1876,39.2271,39.1679,39.1975,32157.0
2025-03-13 14:50:00,39.72,39.73,39.64,39.7,53176.0,39.1975,39.2074,39.1186,39.1778,53176.0
2025-03-13 14:55:00,39.7,39.72,39.63,39.71,77681.0,39.1778,39.1975,39.1087,39.1876,77681.0
2025-03-13 15:00:00,39.7,39.73,39.64,39.65,66777.0,39.1778,39.2074,39.1186,39.1284,66777.0
2025-03-13 15:05:00,39.65,39.68,39.62,39.63,57958.0,39.1284,39.158,39.0988,39.1087,57958.0
2025-03-13 15:10:00,39.63,39.71,39.62,39.67,43728.0,39.1087,39.1876,39.0988,39.1482,43728.0
2025-03-13 15:15:00,39.67,39.7,39.65,39.68,42324.0,39.1482,39.1778,39.1284,39.158,42324.0
2025-03-13 15:20:00,39.67,39.7,39.62,39.66,47203.0,39.1482,39.1778,39.0988,39.1383,47203.0
2025-03-13 15:25:00,39.66,39.66,39.51,39.57,77384.0,39.1383,39.1383,38.9903,39.0495,77384.0
2025-03-13 15:30:00,39.58,39.63,39.55,39.59,105913.0,39.0593,39.1087,39.0297,39.0692,105913.0
2025-03-13 15:35:00,39.58,39.61,39.47,39.47,116366.0,39.0593,39.0889,38.9508,38.9508,116366.0
2025-03-13 15:40:00,39.48,39.53,39.47,39.5,102487.0,38.9607,39.01,38.9508,38.9804,102487.0
2025-03-13 15:45:00,39.5,39.54,39.44,39.47,187855.0,38.9804,39.0199,38.9212,38.9508,187855.0
2025-03-13 15:50:00,39.46,39.52,39.41,39.41,241222.0,38.9409,39.0001,38.8916,38.8916,241222.0
2025-03-13 15:55:00,39.42,39.49,39.41,39.46,685806.0,38.9014,38.9705,38.8916,38.9409,685806.0
2025-03-14 09:30:00,39.98,40.04,39.72,39.88,152635.0,39.4541,39.5133,39.1975,39.3554,152635.0
2025-03-14 09:35:00,39.88,39.96,39.82,39.86,52629.0,39.3554,39.4343,39.2962,39.3357,52629.0
2025-03-14 09:40:00,39.87,40.04,39.87,40.03,52211.0,39.3455,39.5133,39.3455,39.5034,52211.0
2025-03-14 09:45:00,40.03,40.08,39.99,40.03,45573.0,39.5034,39.5528,39.4639,39.5034,45573.0
2025-03-14 09:50:00,40.04,40.22,39.99,40.15,211666.0,39.5133,39.6909,39.4639,39.6218,211666.0
2025-03-14 09:55:00,40.15,40.18,40.08,40.09,64810.0,39.6218,39.6514,39.5528,39.5626,64810.0
2025-03-14 10:00:00,40.1,40.1,39.83,40.0,175078.0,39.5725,39.5725,39.3061,39.4738,175078.0
2025-03-14 10:05:00,40.0,40.07,39.95,39.95,87607.0,39.4738,39.5429,39.4245,39.4245,87607.0
2025-03-14 10:10:00,39.95,40.01,39.9,39.93,27646.0,39.4245,39.4837,39.3751,39.4047,27646.0
2025-03-14 10:15:00,39.92,39.96,39.79,39.89,1131838.0,39.3949,39.4343,39.2666,39.3653,1131838.0
2025-03-14 10:20:00,39.9,39.93,39.79,39.9,691669.0,39.3751,39.4047,39.2666,39.3751,691669.0
2025-03-14 10:25:00,39.92,39.94,39.86,39.88,44082.0,39.3949,39.4146,39.3357,39.3554,44082.0
2025-03-14 10:30:00,39.88,40.04,39.86,40.04,78794.0,39.3554,39.5133,39.3357,39.5133,78794.0
2025-03-14 10:35:00,40.04,40.08,39.99,40.06,50987.0,39.5133,39.5528,39.4639,39.533,50987.0
2025-03-14 10:40:00,40.05,40.08,39.99,40.07,40431.0,39.5232,39.5528,39.4639,39.5429,40431.0
2025-03-14 10:45:00,40.08,40.12,39.99,40.0,46200.0,39.5528,39.5922,39.4639,39.4738,46200.0
2025-03-14 10:50:00,40.0,40.07,39.98,39.98,79316.0,39.4738,39.5429,39.4541,39.4541,79316.0
2025-03-14 10:55:00,39.98,40.01,39.92,40.01,45345.0,39.4541,39.4837,39.3949,39.4837,45345.0
2025-03-14 11:00:00,40.01,40.03,39.97,40.02,59121.0,39.4837,39.5034,39.4442,39.4936,59121.0
2025-03-14 11:05:00,40.03,40.04,39.98,40.0,79904.0,39.5034,39.5133,39.4541,39.4738,79904.0
2025-03-14 11:10:00,40.0,40.17,39.96,40.12,138257.0,39.4738,39.6416,39.4343,39.5922,138257.0
2025-03-14 11:15:00,40.15,40.32,40.14,40.2,151502.0,39.6218,39.7896,39.612,39.6712,151502.0
2025-03-14 11:20:00,40.21,40.25,40.19,40.22,75524.0,39.6811,39.7205,39.6613,39.6909,75524.0
2025-03-14 11:25:00,40.22,40.26,40.17,40.22,78877.0,39.6909,39.7304,39.6416,39.6909,78877.0
2025-03-14 11:30:00,40.22,40.27,40.18,40.23,349579.0,39.6909,39.7403,39.6514,39.7008,349579.0
2025-03-14 11:35:00,40.23,40.28,40.19,40.26,121416.0,39.7008,39.7501,39.6613,39.7304,121416.0
2025-03-14 11:40:00,40.25,40.39,40.21,40.36,905600.0,39.7205,39.8587,39.6811,39.8291,905600.0
2025-03-14 11:45:00,40.36,40.36,40.24,40.29,114970.0,39.8291,39.8291,39.7107,39.76,114970.0
2025-03-14 11:50:00,40.29,40.29,40.21,40.26,85777.0,39.76,39.76,39.6811,39.7304,85777.0
2025-03-14 11:55:00,40.26,40.36,40.25,40.34,45288.0,39.7304,39.8291,39.7205,39.8093,45288.0
2025-03-14 12:00:00,40.35,40.35,40.29,40.32,45298.0,39.8192,39.8192,39.76,39.7896,45298.0
2025-03-14 12:05:00,40.32,40.4,40.29,40.31,55674.0,39.7896,39.8686,39.76,39.7797,55674.0
2025-03-14 12:10:00,40.31,40.35,40.27,40.3,38690.0,39.7797,39.8192,39.7403,39.7699,38690.0
2025-03-14 12:15:00,40.3,40.3,40.24,40.26,56173.0,39.7699,39.7699,39.7107,39.7304,56173.0
2025-03-14 12:20:00,40.27,40.36,40.25,40.34,51472.0,39.7403,39.8291,39.7205,39.8093,51472.0
2025-03-14 12:25:00,40.36,40.38,40.26,40.26,43645.0,39.8291,39.8488,39.7304,39.7304,43645.0
2025-03-14 12:30:00,40.27,40.33,40.25,40.29,41997.0,39.7403,39.7995,39.7205,39.76,41997.0
2025-03-14 12:35:00,40.29,40.37,40.28,40.28,84479.0,39.76,39.839,39.7501,39.7501,84479.0
2025-03-14 12:40:00,40.29,40.39,40.29,40.38,66926.0,39.76,39.8587,39.76,39.8488,66926.0
2025-03-14 12:45:00,40.38,40.4,40.36,40.39,30814.0,39.8488,39.8686,39.8291,39.8587,30814.0
2025-03-14 12:50:00,40.4,40.47,40.39,40.44,29732.0,39.8686,39.9376,39.8587,39.908,29732.0
2025-03-14 12:55:00,40.44,40.47,40.37,40.41,65189.0,39.908,39.9376,39.839,39.8784,65189.0
2025-03-14 13:00:00,40.41,40.51,40.39,40.46,41473.0,39.8784,39.9771,39.8587,39.9278,41473.0
2025-03-14 13:05:00,40.46,40.5,40.44,40.48,35894.0,39.9278,39.9672,39.908,39.9475,35894.0
2025-03-14 13:10:00,40.49,40.5,40.4,40.47,56766.0,39.9574,39.9672,39.8686,39.9376,56766.0
2025-03-14 13:15:00,40.47,40.49,40.42,40.44,85857.0,39.9376,39.9574,39.8883,39.908,85857.0
2025-03-14 13:20:00,40.44,40.55,40.44,40.55,56727.0,39.908,40.0166,39.908,40.0166,56727.0
2025-03-14 13:25:00,40.56,40.62,40.55,40.6,78386.0,40.0265,40.0857,40.0166,40.0659,78386.0
2025-03-14 13:30:00,40.59,40.63,40.5,40.52,42883.0,40.0561,40.0955,39.9672,39.987,42883.0
2025-03-14 13:35:00,40.52,40.55,40.45,40.5,99956.0,39.987,40.0166,39.9179,39.9672,99956.0
2025-03-14 13:40:00,40.5,40.5,40.35,40.36,79833.0,39.9672,39.9672,39.8192,39.8291,79833.0
2025-03-14 13:45:00,40.36,40.36,40.26,40.28,100285.0,39.8291,39.8291,39.7304,39.7501,100285.0
2025-03-14 13:50:00,40.3,40.35,40.27,40.29,91906.0,39.7699,39.8192,39.7403,39.76,91906.0
2025-03-14 13:55:00,40.29,40.35,40.27,40.27,75293.0,39.76,39.8192,39.7403,39.7403,75293.0
2025-03-14 14:00:00,40.27,40.34,40.27,40.3,115182.0,39.7403,39.8093,39.7403,39.7699,115182.0
2025-03-14 14:05:00,40.3,40.35,40.28,40.3,122798.0,39.7699,39.8192,39.7501,39.7699,122798.0
2025-03-14 14:10:00,40.3,40.32,40.24,40.25,72726.0,39.7699,39.7896,39.7107,39.7205,72726.0
2025-03-14 14:15:00,40.25,40.32,40.23,40.3,59723.0,39.7205,39.7896,39.7008,39.7699,59723.0
2025-03-14 14:20:00,40.29,40.35,40.29,40.34,46821.0,39.76,39.8192,39.76,39.8093,46821.0
2025-03-14 14:25:00,40.34,40.42,40.33,40.38,151761.0,39.8093,39.8883,39.7995,39.8488,151761.0
2025-03-14 14:30:00,40.38,40.49,40.38,40.45,184537.0,39.8488,39.9574,39.8488,39.9179,184537.0
2025-03-14 14:35:00,40.44,40.51,40.42,40.51,143674.0,39.908,39.9771,39.8883,39.9771,143674.0
2025-03-14 14:40:00,40.51,40.51,40.45,40.5,55524.0,39.9771,39.9771,39.9179,39.9672,55524.0
2025-03-14 14:45:00,40.51,40.55,40.49,40.53,54780.0,39.9771,40.0166,39.9574,39.9968,54780.0
2025-03-14 14:50:00,40.54,40.55,40.48,40.48,39136.0,40.0067,40.0166,39.9475,39.9475,39136.0
2025-03-14 14:55:00,40.49,40.5,40.45,40.48,64099.0,39.9574,39.9672,39.9179,39.9475,64099.0
2025-03-14 15:00:00,40.48,40.51,40.4,40.42,282331.0,39.9475,39.9771,39.8686,39.8883,282331.0
2025-03-14 15:05:00,40.42,40.49,40.4,40.47,99569.0,39.8883,39.9574,39.8686,39.9376,99569.0
2025-03-14 15:10:00,40.47,40.53,40.47,40.5,94968.0,39.9376,39.9968,39.9376,39.9672,94968.0
2025-03-14 15:15:00,40.5,40.52,40.46,40.51,125858.0,39.9672,39.987,39.9278,39.9771,125858.0
2025-03-14 15:20:00,40.52,40.56,40.5,40.55,88181.0,39.987,40.0265,39.9672,40.0166,88181.0
2025-03-14 15:25:00,40.55,40.62,40.52,40.55,99025.0,40.0166,40.0857,39.987,40.0166,99025.0
2025-03-14 15:30:00,40.55,40.56,40.48,40.5,76502.0,40.0166,40.0265,39.9475,39.9672,76502.0
2025-03-14 15:35:00,40.49,40.51,40.36,40.39,385163.0,39.9574,39.9771,39.8291,39.8587,385163.0
2025-03-14 15:40:00,40.38,40.4,40.31,40.34,330382.0,39.8488,39.8686,39.7797,39.8093,330382.0
2025-03-14 15:45:00,40.34,40.4,40.32,40.38,206012.0,39.8093,39.8686,39.7896,39.8488,206012.0
2025-03-14 15:50:00,40.37,40.5,40.33,40.47,520114.0,39.839,39.9672,39.7995,39.9376,520114.0
2025-03-14 15:55:00,40.47,40.57,40.44,40.55,705081.0,39.9376,40.0363,39.908,40.0166,705081.0
2025-03-17 09:30:00,40.32,40.67,40.32,40.66,337819.0,39.7896,40.135,39.7896,40.1251,337819.0
2025-03-17 09:35:00,40.64,40.77,40.61,40.67,116238.0,40.1054,40.2337,40.0758,40.135,116238.0
2025-03-17 09:40:00,40.68,40.85,40.65,40.77,75019.0,40.1449,40.3126,40.1153,40.2337,75019.0
2025-03-17 09:45:00,40.78,40.9,40.71,40.71,74059.0,40.2436,40.362,40.1745,40.1745,74059.0
2025-03-17 09:50:00,40.72,40.75,40.64,40.67,55178.0,40.1843,40.214,40.1054,40.135,55178.0
2025-03-17 09:55:00,40.66,40.7,40.51,40.55,42275.0,40.1251,40.1646,39.9771,40.0166,42275.0
2025-03-17 10:00:00,40.54,40.63,40.5,40.57,108791.0,40.0067,40.0955,39.9672,40.0363,108791.0
2025-03-17 10:05:00,40.58,40.65,40.55,40.61,71410.0,40.0462,40.1153,40.0166,40.0758,71410.0
2025-03-17 10:10:00,40.6,40.72,40.58,40.68,66600.0,40.0659,40.1843,40.0462,40.1449,66600.0
2025-03-17 10:15:00,40.7,40.75,40.67,40.72,54469.0,40.1646,40.214,40.135,40.1843,54469.0
2025-03-17 10:20:00,40.71,40.75,40.64,40.7,124863.0,40.1745,40.214,40.1054,40.1646,124863.0
2025-03-17 10:25:00,40.7,40.74,40.57,40.58,31424.0,40.1646,40.2041,40.0363,40.0462,31424.0
2025-03-17 10:30:00,40.57,40.69,40.56,40.64,36089.0,40.0363,40.1547,40.0265,40.1054,36089.0
2025-03-17 10:35:00,40.64,40.73,40.61,40.72,40068.0,40.1054,40.1942,40.0758,40.1843,40068.0
2025-03-17 10:40:00,40.71,40.81,40.71,40.79,60057.0,40.1745,40.2732,40.1745,40.2534,60057.0
2025-03-17 10:45:00,40.79,40.83,40.74,40.8,37545.0,40.2534,40.2929,40.2041,40.2633,37545.0
2025-03-17 10:50:00,40.8,40.85,40.77,40.81,85048.0,40.2633,40.3126,40.2337,40.2732,85048.0
2025-03-17 10:55:00,40.81,40.81,40.71,40.76,60368.0,40.2732,40.2732,40.1745,40.2238,60368.0
2025-03-17 11:00:00,40.76,40.84,40.73,40.74,34973.0,40.2238,40.3028,40.1942,40.2041,34973.0
2025-03-17 11:05:00,40.74,40.78,40.66,40.73,76855.0,40.2041,40.2436,40.1251,40.1942,76855.0
2025-03-17 11:10:00,40.73,40.84,40.69,40.82,33095.0,40.1942,40.3028,40.1547,40.283,33095.0
2025-03-17 11:15:00,40.82,40.9,40.81,40.9,24155.0,40.283,40.362,40.2732,40.362,24155.0
2025-03-17 11:20:00,40.89,41.01,40.87,41.01,92119.0,40.3521,40.4705,40.3324,40.4705,92119.0
2025-03-17 11:25:00,41.01,41.04,40.99,41.02,95488.0,40.4705,40.5001,40.4508,40.4804,95488.0
2025-03-17 11:30:00,41.02,41.04,40.86,40.89,68816.0,40.4804,40.5001,40.3225,40.3521,68816.0
2025-03-17 11:35:00,40.88,40.9,40.78,40.8,116220.0,40.3422,40.362,40.2436,40.2633,116220.0
2025-03-17 11:40:00,40.8,40.86,40.77,40.78,56481.0,40.2633,40.3225,40.2337,40.2436,56481.0
2025-03-17 11:45:00,40.78,40.87,40.76,40.86,39784.0,40.2436,40.3324,40.2238,40.3225,39784.0
2025-03-17 11:50:00,40.85,40.92,40.84,40.9,30234.0,40.3126,40.3817,40.3028,40.362,30234.0
2025-03-17 11:55:00,40.91,40.91,40.82,40.83,32598.0,40.3718,40.3718,40.283,40.2929,32598.0
2025-03-17 12:00:00,40.84,40.93,40.81,40.91,32646.0,40.3028,40.3916,40.2732,40.3718,32646.0
2025-03-17 12:05:00,40.91,41.01,40.91,41.0,19145.0,40.3718,40.4705,40.3718,40.4607,19145.0
2025-03-17 12:10:00,40.98,41.01,40.96,41.01,35487.0,40.4409,40.4705,40.4212,40.4705,35487.0
2025-03-17 12:15:00,41.01,41.01,40.9,40.91,48873.0,40.4705,40.4705,40.362,40.3718,48873.0
2025-03-17 12:20:00,40.91,40.93,40.87,40.92,23873.0,40.3718,40.3916,40.3324,40.3817,23873.0
2025-03-17 12:25:00,40.91,40.94,40.9,40.93,25958.0,40.3718,40.4015,40.362,40.3916,25958.0
2025-03-17 12:30:00,40.93,41.0,40.9,41.0,48486.0,40.3916,40.4607,40.362,40.4607,48486.0
2025-03-17 12:35:00,41.0,41.09,40.99,41.06,76980.0,40.4607,40.5495,40.4508,40.5199,76980.0
2025-03-17 12:40:00,41.05,41.08,40.95,40.98,125039.0,40.51,40.5396,40.4113,40.4409,125039.0
2025-03-17 12:45:00,40.98,41.05,40.95,41.05,54021.0,40.4409,40.51,40.4113,40.51,54021.0
2025-03-17 12:50:00,41.05,41.1,41.01,41.06,30992.0,40.51,40.5593,40.4705,40.5199,30992.0
2025-03-17 12:55:00,41.06,41.1,41.03,41.05,88076.0,40.5199,40.5593,40.4903,40.51,88076.0
2025-03-17 13:00:00,41.06,41.07,41.0,41.01,14831.0,40.5199,40.5297,40.4607,40.4705,14831.0
2025-03-17 13:05:00,41.01,41.07,41.0,41.05,21610.0,40.4705,40.5297,40.4607,40.51,21610.0
2025-03-17 13:10:00,41.05,41.12,41.05,41.11,31056.0,40.51,40.5791,40.51,40.5692,31056.0
2025-03-17 13:15:00,41.11,41.11,41.02,41.04,42294.0,40.5692,40.5692,40.4804,40.5001,42294.0
2025-03-17 13:20:00,41.04,41.07,41.01,41.06,25996.0,40.5001,40.5297,40.4705,40.5199,25996.0
2025-03-17 13:25:00,41.05,41.12,41.05,41.1,46130.0,40.51,40.5791,40.51,40.5593,46130.0
2025-03-17 13:30:00,41.1,41.14,41.07,41.14,29362.0,40.5593,40.5988,40.5297,40.5988,29362.0
2025-03-17 13:35:00,41.15,41.19,41.12,41.19,44227.0,40.6087,40.6482,40.5791,40.6482,44227.0
2025-03-17 13:40:00,41.19,41.19,41.1,41.11,38574.0,40.6482,40.6482,40.5593,40.5692,38574.0
2025-03-17 13:45:00,41.12,41.12,41.04,41.06,52546.0,40.5791,40.5791,40.5001,40.5199,52546.0
2025-03-17 13:50:00,41.06,41.16,41.06,41.16,32166.0,40.5199,40.6186,40.5199,40.6186,32166.0
2025-03-17 13:55:00,41.15,41.19,41.13,41.19,29245.0,40.6087,40.6482,40.589,40.6482,29245.0
2025-03-17 14:00:00,41.19,41.23,41.15,41.22,71275.0,40.6482,40.6876,40.6087,40.6778,71275.0
2025-03-17 14:05:00,41.22,41.27,41.21,41.26,78013.0,40.6778,40.7271,40.6679,40.7172,78013.0
2025-03-17 14:10:00,41.26,41.26,41.19,41.2,114557.0,40.7172,40.7172,40.6482,40.658,114557.0
2025-03-17 14:15:00,41.21,41.21,41.13,41.18,31332.0,40.6679,40.6679,40.589,40.6383,31332.0
2025-03-17 14:20:00,41.18,41.2,41.12,41.17,30515.0,40.6383,40.658,40.5791,40.6284,30515.0
2025-03-17 14:25:00,41.18,41.22,41.15,41.2,32860.0,40.6383,40.6778,40.6087,40.658,32860.0
2025-03-17 14:30:00,41.2,41.26,41.19,41.25,26782.0,40.658,40.7172,40.6482,40.7074,26782.0
2025-03-17 14:35:00,41.25,41.25,41.14,41.15,133897.0,40.7074,40.7074,40.5988,40.6087,133897.0
2025-03-17 14:40:00,41.15,41.16,41.12,41.16,166446.0,40.6087,40.6186,40.5791,40.6186,166446.0
2025-03-17 14:45:00,41.15,41.23,41.14,41.22,48936.0,40.6087,40.6876,40.5988,40.6778,48936.0
2025-03-17 14:50:00,41.23,41.29,41.22,41.29,25155.0,40.6876,40.7468,40.6778,40.7468,25155.0
2025-03-17 14:55:00,41.29,41.33,41.28,41.29,48899.0,40.7468,40.7863,40.737,40.7468,48899.0
2025-03-17 15:00:00,41.29,41.33,41.27,41.32,37110.0,40.7468,40.7863,40.7271,40.7765,37110.0
2025-03-17 15:05:00,41.33,41.36,41.29,41.31,63585.0,40.7863,40.8159,40.7468,40.7666,63585.0
2025-03-17 15:10:00,41.31,41.32,41.28,41.3,36946.0,40.7666,40.7765,40.737,40.7567,36946.0
2025-03-17 15:15:00,41.3,41.3,41.26,41.29,67261.0,40.7567,40.7567,40.7172,40.7468,67261.0
2025-03-17 15:20:00,41.29,41.35,41.28,41.29,61825.0,40.7468,40.8061,40.737,40.7468,61825.0
2025-03-17 15:25:00,41.3,41.33,41.29,41.3,67246.0,40.7567,40.7863,40.7468,40.7567,67246.0
2025-03-17 15:30:00,41.29,41.3,41.19,41.23,65552.0,40.7468,40.7567,40.6482,40.6876,65552.0
2025-03-17 15:35:00,41.23,41.23,41.12,41.13,76479.0,40.6876,40.6876,40.5791,40.589,76479.0
2025-03-17 15:40:00,41.13,41.18,41.11,41.17,113718.0,40.589,40.6383,40.5692,40.6284,113718.0
2025-03-17 15:45:00,41.17,41.19,41.13,41.14,141995.0,40.6284,40.6482,40.589,40.5988,141995.0
2025-03-17 15:50:00,41.14,41.17,41.06,41.17,176835.0,40.5988,40.6284,40.5199,40.6284,176835.0
2025-03-17 15:55:00,41.16,41.2,41.05,41.06,598631.0,40.6186,40.658,40.51,40.5199,598631.0
2025-03-18 09:30:00,41.02,41.15,40.87,41.13,282533.0,40.4804,40.6087,40.3324,40.589,282533.0
2025-03-18 09:35:00,41.12,41.19,40.98,41.05,85610.0,40.5791,40.6482,40.4409,40.51,85610.0
2025-03-18 09:40:00,41.05,41.11,40.99,41.04,127455.0,40.51,40.5692,40.4508,40.5001,127455.0
2025-03-18 09:45:00,41.03,41.11,40.95,41.01,484175.0,40.4903,40.5692,40.4113,40.4705,484175.0
2025-03-18 09:50:00,41.01,41.02,40.89,40.97,125805.0,40.4705,40.4804,40.3521,40.4311,125805.0
2025-03-18 09:55:00,40.96,40.98,40.78,40.79,113375.0,40.4212,40.4409,40.2436,40.2534,113375.0
2025-03-18 10:00:00,40.78,40.88,40.74,40.83,95369.0,40.2436,40.3422,40.2041,40.2929,95369.0
2025-03-18 10:05:00,40.83,40.9,40.8,40.87,81595.0,40.2929,40.362,40.2633,40.3324,81595.0
2025-03-18 10:10:00,40.87,40.96,40.86,40.91,100539.0,40.3324,40.4212,40.3225,40.3718,100539.0
2025-03-18 10:15:00,40.91,40.94,40.78,40.8,115556.0,40.3718,40.4015,40.2436,40.2633,115556.0
2025-03-18 10:20:00,40.8,40.84,40.76,40.77,58989.0,40.2633,40.3028,40.2238,40.2337,58989.0
2025-03-18 10:25:00,40.77,40.83,40.76,40.82,67589.0,40.2337,40.2929,40.2238,40.283,67589.0
2025-03-18 10:30:00,40.82,40.86,40.77,40.85,178045.0,40.283,40.3225,40.2337,40.3126,178045.0
2025-03-18 10:35:00,40.84,40.85,40.76,40.79,117238.0,40.3028,40.3126,40.2238,40.2534,117238.0
2025-03-18 10:40:00,40.79,40.8,40.67,40.68,65406.0,40.2534,40.2633,40.135,40.1449,65406.0
2025-03-18 10:45:00,40.68,40.69,40.61,40.67,35984.0,40.1449,40.1547,40.0758,40.135,35984.0
2025-03-18 10:50:00,40.66,40.75,40.64,40.72,64863.0,40.1251,40.214,40.1054,40.1843,64863.0
2025-03-18 10:55:00,40.72,40.74,40.59,40.6,65036.0,40.1843,40.2041,40.0561,40.0659,65036.0
2025-03-18 11:00:00,40.59,40.61,40.5,40.59,82718.0,40.0561,40.0758,39.9672,40.0561,82718.0
2025-03-18 11:05:00,40.59,40.6,40.51,40.58,42781.0,40.0561,40.0659,39.9771,40.0462,42781.0
2025-03-18 11:10:00,40.58,40.65,40.55,40.64,42541.0,40.0462,40.1153,40.0166,40.1054,42541.0
2025-03-18 11:15:00,40.64,40.67,40.61,40.64,52036.0,40.1054,40.135,40.0758,40.1054,52036.0
2025-03-18 11:20:00,40.64,40.66,40.59,40.66,57110.0,40.1054,40.1251,40.0561,40.1251,57110.0
2025-03-18 11:25:00,40.67,40.72,40.66,40.66,57142.0,40.135,40.1843,40.1251,40.1251,57142.0
2025-03-18 11:30:00,40.66,40.69,40.63,40.65,45634.0,40.1251,40.1547,40.0955,40.1153,45634.0
2025-03-18 11:35:00,40.66,40.7,40.65,40.68,46722.0,40.1251,40.1646,40.1153,40.1449,46722.0
2025-03-18 11:40:00,40.68,40.71,40.62,40.63,44567.0,40.1449,40.1745,40.0857,40.0955,44567.0
2025-03-18 11:45:00,40.62,40.66,40.57,40.61,45362.0,40.0857,40.1251,40.0363,40.0758,45362.0
2025-03-18 11:50:00,40.6,40.62,40.57,40.58,52196.0,40.0659,40.0857,40.0363,40.0462,52196.0
2025-03-18 11:55:00,40.59,40.61,40.56,40.58,30126.0,40.0561,40.0758,40.0265,40.0462,30126.0
2025-03-18 12:00:00,40.58,40.6,40.55,40.57,31543.0,40.0462,40.0659,40.0166,40.0363,31543.0
2025-03-18 12:05:00,40.57,40.63,40.57,40.61,46512.0,40.0363,40.0955,40.0363,40.0758,46512.0
2025-03-18 12:10:00,40.6,40.7,40.6,40.7,36907.0,40.0659,40.1646,40.0659,40.1646,36907.0
2025-03-18 12:15:00,40.7,40.71,40.64,40.66,33257.0,40.1646,40.1745,40.1054,40.1251,33257.0
2025-03-18 12:20:00,40.66,40.71,40.65,40.71,30126.0,40.1251,40.1745,40.1153,40.1745,30126.0
2025-03-18 12:25:00,40.71,40.74,40.68,40.73,53964.0,40.1745,40.2041,40.1449,40.1942,53964.0
2025-03-18 12:30:00,40.74,40.76,40.71,40.73,31334.0,40.2041,40.2238,40.1745,40.1942,31334.0
2025-03-18 12:35:00,40.74,40.76,40.7,40.71,34072.0,40.2041,40.2238,40.1646,40.1745,34072.0
2025-03-18 12:40:00,40.71,40.73,40.62,40.65,53079.0,40.1745,40.1942,40.0857,40.1153,53079.0
2025-03-18 12:45:00,40.65,40.68,40.62,40.63,38664.0,40.1153,40.1449,40.0857,40.0955,38664.0
2025-03-18 12:50:00,40.64,40.67,40.6,40.66,25699.0,40.1054,40.135,40.0659,40.1251,25699.0
2025-03-18 12:55:00,40.66,40.68,40.63,40.65,29914.0,40.1251,40.1449,40.0955,40.1153,29914.0
2025-03-18 13:00:00,40.65,40.67,40.63,40.64,41075.0,40.1153,40.135,40.0955,40.1054,41075.0
2025-03-18 13:05:00,40.63,40.63,40.55,40.57,28042.0,40.0955,40.0955,40.0166,40.0363,28042.0
2025-03-18 13:10:00,40.58,40.63,40.55,40.63,56813.0,40.0462,40.0955,40.0166,40.0955,56813.0
2025-03-18 13:15:00,40.63,40.64,40.51,40.55,115374.0,40.0955,40.1054,39.9771,40.0166,115374.0
2025-03-18 13:20:00,40.56,40.65,40.54,40.61,53631.0,40.0265,40.1153,40.0067,40.0758,53631.0
2025-03-18 13:25:00,40.62,40.65,40.55,40.59,46842.0,40.0857,40.1153,40.0166,40.0561,46842.0
2025-03-18 13:30:00,40.58,40.67,40.55,40.67,50181.0,40.0462,40.135,40.0166,40.135,50181.0
2025-03-18 13:35:00,40.68,40.75,40.68,40.73,25270.0,40.1449,40.214,40.1449,40.1942,25270.0
2025-03-18 13:40:00,40.73,40.74,40.71,40.73,36452.0,40.1942,40.2041,40.1745,40.1942,36452.0
2025-03-18 13:45:00,40.73,40.77,40.72,40.76,30677.0,40.1942,40.2337,40.1843,40.2238,30677.0
2025-03-18 13:50:00,40.76,40.77,40.74,40.75,35398.0,40.2238,40.2337,40.2041,40.214,35398.0
2025-03-18 13:55:00,40.75,40.75,40.71,40.73,28690.0,40.214,40.214,40.1745,40.1942,28690.0
2025-03-18 14:00:00,40.72,40.75,40.69,40.71,57052.0,40.1843,40.214,40.1547,40.1745,57052.0
2025-03-18 14:05:00,40.71,40.74,40.67,40.73,52589.0,40.1745,40.2041,40.135,40.1942,52589.0
2025-03-18 14:10:00,40.72,40.72,40.65,40.69,40503.0,40.1843,40.1843,40.1153,40.1547,40503.0
2025-03-18 14:15:00,40.69,40.74,40.68,40.73,51079.0,40.1547,40.2041,40.1449,40.1942,51079.0
2025-03-18 14:20:00,40.73,40.81,40.72,40.78,45969.0,40.1942,40.2732,40.1843,40.2436,45969.0
2025-03-18 14:25:00,40.77,40.81,40.73,40.73,79500.0,40.2337,40.2732,40.1942,40.1942,79500.0
2025-03-18 14:30:00,40.74,40.82,40.74,40.79,43818.0,40.2041,40.283,40.2041,40.2534,43818.0
2025-03-18 14:35:00,40.79,40.86,40.79,40.82,37970.0,40.2534,40.3225,40.2534,40.283,37970.0
2025-03-18 14:40:00,40.82,40.83,40.78,40.79,26228.0,40.283,40.2929,40.2436,40.2534,26228.0
2025-03-18 14:45:00,40.8,40.85,40.79,40.82,61161.0,40.2633,40.3126,40.2534,40.283,61161.0
2025-03-18 14:50:00,40.82,40.85,40.79,40.8,104007.0,40.283,40.3126,40.2534,40.2633,104007.0
2025-03-18 14:55:00,40.79,40.8,40.74,40.76,48342.0,40.2534,40.2633,40.2041,40.2238,48342.0
2025-03-18 15:00:00,40.75,40.77,40.71,40.76,23542.0,40.214,40.2337,40.1745,40.2238,23542.0
2025-03-18 15:05:00,40.76,40.76,40.71,40.75,45268.0,40.2238,40.2238,40.1745,40.214,45268.0
2025-03-18 15:10:00,40.74,40.79,40.74,40.78,45126.0,40.2041,40.2534,40.2041,40.2436,45126.0
2025-03-18 15:15:00,40.78,40.8,40.76,40.77,46324.0,40.2436,40.2633,40.2238,40.2337,46324.0
2025-03-18 15:20:00,40.77,40.82,40.75,40.8,82948.0,40.2337,40.283,40.214,40.2633,82948.0
2025-03-18 15:25:00,40.8,40.84,40.77,40.82,54970.0,40.2633,40.3028,40.2337,40.283,54970.0
2025-03-18 15:30:00,40.82,40.84,40.77,40.84,51422.0,40.283,40.3028,40.2337,40.3028,51422.0
2025-03-18 15:35:00,40.83,40.87,40.8,40.86,70863.0,40.2929,40.3324,40.2633,40.3225,70863.0
2025-03-18 15:40:00,40.86,40.89,40.82,40.84,73320.0,40.3225,40.3521,40.283,40.3028,73320.0
2025-03-18 15:45:00,40.84,40.84,40.73,40.78,87259.0,40.3028,40.3028,40.1942,40.2436,87259.0
2025-03-18 15:50:00,40.78,40.9,40.77,40.89,189626.0,40.2436,40.362,40.2337,40.3521,189626.0
2025-03-18 15:55:00,40.89,40.91,40.83,40.85,564557.0,40.3521,40.3718,40.2929,40.3126,564557.0
2025-03-19 09:30:00,40.91,40.92,40.67,40.76,98408.0,40.3718,40.3817,40.135,40.2238,98408.0
2025-03-19 09:35:00,40.76,40.78,40.63,40.77,34552.0,40.2238,40.2436,40.0955,40.2337,34552.0
2025-03-19 09:40:00,40.77,40.78,40.7,40.77,23070.0,40.2337,40.2436,40.1646,40.2337,23070.0
2025-03-19 09:45:00,40.79,40.92,40.76,40.87,67167.0,40.2534,40.3817,40.2238,40.3324,67167.0
2025-03-19 09:50:00,40.87,40.89,40.77,40.85,80126.0,40.3324,40.3521,40.2337,40.3126,80126.0
2025-03-19 09:55:00,40.86,40.87,40.77,40.84,112780.0,40.3225,40.3324,40.2337,40.3028,112780.0
2025-03-19 10:00:00,40.82,40.92,40.8,40.83,90725.0,40.283,40.3817,40.2633,40.2929,90725.0
2025-03-19 10:05:00,40.84,40.89,40.79,40.86,36710.0,40.3028,40.3521,40.2534,40.3225,36710.0
2025-03-19 10:10:00,40.87,40.9,40.81,40.89,31720.0,40.3324,40.362,40.2732,40.3521,31720.0
2025-03-19 10:15:00,40.89,40.93,40.86,40.91,42453.0,40.3521,40.3916,40.3225,40.3718,42453.0
2025-03-19 10:20:00,40.91,40.98,40.9,40.95,40169.0,40.3718,40.4409,40.362,40.4113,40169.0
2025-03-19 10:25:00,40.94,40.95,40.86,40.87,46882.0,40.4015,40.4113,40.3225,40.3324,46882.0
2025-03-19 10:30:00,40.87,40.97,40.87,40.93,34595.0,40.3324,40.4311,40.3324,40.3916,34595.0
2025-03-19 10:35:00,40.93,40.98,40.9,40.92,26435.0,40.3916,40.4409,40.362,40.3817,26435.0
2025-03-19 10:40:00,40.93,40.94,40.88,40.89,24973.0,40.3916,40.4015,40.3422,40.3521,24973.0
2025-03-19 10:45:00,40.9,40.95,40.88,40.94,19049.0,40.362,40.4113,40.3422,40.4015,19049.0
2025-03-19 10:50:00,40.94,40.98,40.93,40.97,39833.0,40.4015,40.4409,40.3916,40.4311,39833.0
2025-03-19 10:55:00,40.98,41.02,40.96,41.0,54080.0,40.4409,40.4804,40.4212,40.4607,54080.0
2025-03-19 11:00:00,41.01,41.06,41.0,41.05,33695.0,40.4705,40.5199,40.4607,40.51,33695.0
2025-03-19 11:05:00,41.04,41.08,41.01,41.08,14267.0,40.5001,40.5396,40.4705,40.5396,14267.0
2025-03-19 11:10:00,41.08,41.1,41.05,41.09,22042.0,40.5396,40.5593,40.51,40.5495,22042.0
2025-03-19 11:15:00,41.1,41.11,41.01,41.01,16910.0,40.5593,40.5692,40.4705,40.4705,16910.0
2025-03-19 11:20:00,41.01,41.06,40.99,41.01,28550.0,40.4705,40.5199,40.4508,40.4705,28550.0
2025-03-19 11:25:00,41.0,41.03,40.99,41.02,25145.0,40.4607,40.4903,40.4508,40.4804,25145.0
2025-03-19 11:30:00,41.02,41.06,41.01,41.02,12111.0,40.4804,40.5199,40.4705,40.4804,12111.0
2025-03-19 11:35:00,41.02,41.04,41.01,41.02,13949.0,40.4804,40.5001,40.4705,40.4804,13949.0
2025-03-19 11:40:00,41.03,41.05,41.02,41.03,16005.0,40.4903,40.51,40.4804,40.4903,16005.0
2025-03-19 11:45:00,41.03,41.14,41.02,41.14,24652.0,40.4903,40.5988,40.4804,40.5988,24652.0
2025-03-19 11:50:00,41.14,41.22,41.14,41.2,27257.0,40.5988,40.6778,40.5988,40.658,27257.0
2025-03-19 11:55:00,41.2,41.2,41.14,41.15,65411.0,40.658,40.658,40.5988,40.6087,65411.0
2025-03-19 12:00:00,41.14,41.19,41.13,41.19,42287.0,40.5988,40.6482,40.589,40.6482,42287.0
2025-03-19 12:05:00,41.19,41.24,41.18,41.22,34642.0,40.6482,40.6975,40.6383,40.6778,34642.0
2025-03-19 12:10:00,41.22,41.23,41.11,41.13,130919.0,40.6778,40.6876,40.5692,40.589,130919.0
2025-03-19 12:15:00,41.13,41.17,41.09,41.12,141177.0,40.589,40.6284,40.5495,40.5791,141177.0
2025-03-19 12:20:00,41.11,41.13,41.1,41.11,46866.0,40.5692,40.589,40.5593,40.5692,46866.0
2025-03-19 12:25:00,41.11,41.12,41.08,41.11,26180.0,40.5692,40.5791,40.5396,40.5692,26180.0
2025-03-19 12:30:00,41.11,41.12,41.08,41.09,38581.0,40.5692,40.5791,40.5396,40.5495,38581.0
2025-03-19 12:35:00,41.09,41.11,41.07,41.11,36626.0,40.5495,40.5692,40.5297,40.5692,36626.0
2025-03-19 12:40:00,41.11,41.13,41.09,41.13,31827.0,40.5692,40.589,40.5495,40.589,31827.0
2025-03-19 12:45:00,41.13,41.15,41.1,41.14,25265.0,40.589,40.6087,40.5593,40.5988,25265.0
2025-03-19 12:50:00,41.14,41.14,41.11,41.11,21980.0,40.5988,40.5988,40.5692,40.5692,21980.0
2025-03-19 12:55:00,41.11,41.13,41.09,41.09,38318.0,40.5692,40.589,40.5495,40.5495,38318.0
2025-03-19 13:00:00,41.09,41.11,41.02,41.04,42897.0,40.5495,40.5692,40.4804,40.5001,42897.0
2025-03-19 13:05:00,41.04,41.05,41.0,41.02,111599.0,40.5001,40.51,40.4607,40.4804,111599.0
2025-03-19 13:10:00,41.02,41.03,40.97,41.02,32829.0,40.4804,40.4903,40.4311,40.4804,32829.0
2025-03-19 13:15:00,41.02,41.08,41.0,41.04,102909.0,40.4804,40.5396,40.4607,40.5001,102909.0
2025-03-19 13:20:00,41.03,41.1,41.01,41.02,55153.0,40.4903,40.5593,40.4705,40.4804,55153.0
2025-03-19 13:25:00,41.02,41.02,40.97,40.98,43193.0,40.4804,40.4804,40.4311,40.4409,43193.0
2025-03-19 13:30:00,40.98,41.0,40.95,40.99,10520.0,40.4409,40.4607,40.4113,40.4508,10520.0
2025-03-19 13:35:00,40.99,41.04,40.98,41.04,57113.0,40.4508,40.5001,40.4409,40.5001,57113.0
2025-03-19 13:40:00,41.03,41.04,41.01,41.02,43394.0,40.4903,40.5001,40.4705,40.4804,43394.0
2025-03-19 13:45:00,41.02,41.03,40.94,40.96,33950.0,40.4804,40.4903,40.4015,40.4212,33950.0
2025-03-19 13:50:00,40.97,41.0,40.95,40.97,50067.0,40.4311,40.4607,40.4113,40.4311,50067.0
2025-03-19 13:55:00,40.97,40.97,40.88,40.89,30639.0,40.4311,40.4311,40.3422,40.3521,30639.0
2025-03-19 14:00:00,40.88,41.1,40.81,41.05,146691.0,40.3422,40.5593,40.2732,40.51,146691.0
2025-03-19 14:05:00,41.05,41.05,40.93,41.02,45520.0,40.51,40.51,40.3916,40.4804,45520.0
2025-03-19 14:10:00,41.02,41.1,41.02,41.05,76076.0,40.4804,40.5593,40.4804,40.51,76076.0
2025-03-19 14:15:00,41.05,41.1,41.05,41.05,61848.0,40.51,40.5593,40.51,40.51,61848.0
2025-03-19 14:20:00,41.05,41.13,41.03,41.12,50142.0,40.51,40.589,40.4903,40.5791,50142.0
2025-03-19 14:25:00,41.11,41.16,41.08,41.1,71177.0,40.5692,40.6186,40.5396,40.5593,71177.0
2025-03-19 14:30:00,41.1,41.29,41.09,41.23,68553.0,40.5593,40.7468,40.5495,40.6876,68553.0
2025-03-19 14:35:00,41.23,41.28,41.2,41.22,61690.0,40.6876,40.737,40.658,40.6778,61690.0
2025-03-19 14:40:00,41.24,41.36,41.19,41.36,83921.0,40.6975,40.8159,40.6482,40.8159,83921.0
2025-03-19 14:45:00,41.36,41.42,41.33,41.36,77323.0,40.8159,40.8751,40.7863,40.8159,77323.0
2025-03-19 14:50:00,41.37,41.59,41.36,41.52,71654.0,40.8258,41.0429,40.8159,40.9738,71654.0
2025-03-19 14:55:00,41.52,41.6,41.49,41.51,44398.0,40.9738,41.0528,40.9442,40.964,44398.0
2025-03-19 15:00:00,41.5,41.52,41.45,41.49,48301.0,40.9541,40.9738,40.9047,40.9442,48301.0
2025-03-19 15:05:00,41.48,41.61,41.46,41.6,70507.0,40.9343,41.0626,40.9146,41.0528,70507.0
2025-03-19 15:10:00,41.6,41.63,41.51,41.58,61991.0,41.0528,41.0824,40.964,41.033,61991.0
2025-03-19 15:15:00,41.59,41.6,41.5,41.51,77461.0,41.0429,41.0528,40.9541,40.964,77461.0
2025-03-19 15:20:00,41.51,41.51,41.36,41.39,49255.0,40.964,40.964,40.8159,40.8455,49255.0
2025-03-19 15:25:00,41.39,41.4,41.19,41.27,133472.0,40.8455,40.8554,40.6482,40.7271,133472.0
2025-03-19 15:30:00,41.27,41.34,41.25,41.33,110151.0,40.7271,40.7962,40.7074,40.7863,110151.0
2025-03-19 15:35:00,41.32,41.38,41.26,41.36,124911.0,40.7765,40.8357,40.7172,40.8159,124911.0
2025-03-19 15:40:00,41.36,41.43,41.33,41.41,109323.0,40.8159,40.885,40.7863,40.8653,109323.0
2025-03-19 15:45:00,41.42,41.47,41.37,41.38,120279.0,40.8751,40.9245,40.8258,40.8357,120279.0
2025-03-19 15:50:00,41.38,41.38,41.25,41.34,245726.0,40.8357,40.8357,40.7074,40.7962,245726.0
2025-03-19 15:55:00,41.33,41.33,41.25,41.28,483546.0,40.7863,40.7863,40.7074,40.737,483546.0
2025-03-20 09:30:00,40.86,40.99,40.77,40.95,87479.0,40.3225,40.4508,40.2337,40.4113,87479.0
2025-03-20 09:35:00,40.96,41.13,40.95,41.02,57290.0,40.4212,40.589,40.4113,40.4804,57290.0
2025-03-20 09:40:00,41.02,41.12,40.95,41.12,38996.0,40.4804,40.5791,40.4113,40.5791,38996.0
2025-03-20 09:45:00,41.13,41.21,41.12,41.2,115936.0,40.589,40.6679,40.5791,40.658,115936.0
2025-03-20 09:50:00,41.19,41.28,41.15,41.27,55126.0,40.6482,40.737,40.6087,40.7271,55126.0
2025-03-20 09:55:00,41.27,41.38,41.24,41.37,44182.0,40.7271,40.8357,40.6975,40.8258,44182.0
2025-03-20 10:00:00,41.37,41.59,41.37,41.53,65106.0,40.8258,41.0429,40.8258,40.9837,65106.0
2025-03-20 10:05:00,41.54,41.64,41.51,41.62,36052.0,40.9936,41.0922,40.964,41.0725,36052.0
2025-03-20 10:10:00,41.62,41.64,41.52,41.53,29610.0,41.0725,41.0922,40.9738,40.9837,29610.0
2025-03-20 10:15:00,41.54,41.62,41.45,41.56,36122.0,40.9936,41.0725,40.9047,41.0133,36122.0
2025-03-20 10:20:00,41.56,41.65,41.55,41.63,30852.0,41.0133,41.1021,41.0034,41.0824,30852.0
2025-03-20 10:25:00,41.62,41.65,41.55,41.57,24184.0,41.0725,41.1021,41.0034,41.0232,24184.0
2025-03-20 10:30:00,41.57,41.6,41.52,41.52,22817.0,41.0232,41.0528,40.9738,40.9738,22817.0
2025-03-20 10:35:00,41.5,41.56,41.46,41.51,37150.0,40.9541,41.0133,40.9146,40.964,37150.0
2025-03-20 10:40:00,41.51,41.57,41.5,41.54,14816.0,40.964,41.0232,40.9541,40.9936,14816.0
2025-03-20 10:45:00,41.54,41.54,41.48,41.52,19856.0,40.9936,40.9936,40.9343,40.9738,19856.0
2025-03-20 10:50:00,41.52,41.54,41.45,41.48,25480.0,40.9738,40.9936,40.9047,40.9343,25480.0
2025-03-20 10:55:00,41.48,41.58,41.47,41.57,56691.0,40.9343,41.033,40.9245,41.0232,56691.0
2025-03-20 11:00:00,41.57,41.67,41.55,41.65,47234.0,41.0232,41.1218,41.0034,41.1021,47234.0
2025-03-20 11:05:00,41.65,41.67,41.62,41.65,36798.0,41.1021,41.1218,41.0725,41.1021,36798.0
2025-03-20 11:10:00,41.64,41.67,41.58,41.59,46819.0,41.0922,41.1218,41.033,41.0429,46819.0
2025-03-20 11:15:00,41.59,41.6,41.49,41.52,41338.0,41.0429,41.0528,40.9442,40.9738,41338.0
2025-03-20 11:20:00,41.52,41.55,41.52,41.52,34384.0,40.9738,41.0034,40.9738,40.9738,34384.0
2025-03-20 11:25:00,41.52,41.59,41.49,41.54,82733.0,40.9738,41.0429,40.9442,40.9936,82733.0
2025-03-20 11:30:00,41.54,41.56,41.48,41.5,68978.0,40.9936,41.0133,40.9343,40.9541,68978.0
2025-03-20 11:35:00,41.51,41.51,41.42,41.47,47988.0,40.964,40.964,40.8751,40.9245,47988.0
2025-03-20 11:40:00,41.47,41.54,41.46,41.49,36170.0,40.9245,40.9936,40.9146,40.9442,36170.0
2025-03-20 11:45:00,41.49,41.55,41.46,41.54,42392.0,40.9442,41.0034,40.9146,40.9936,42392.0
2025-03-20 11:50:00,41.53,41.56,41.49,41.54,35085.0,40.9837,41.0133,40.9442,40.9936,35085.0
2025-03-20 11:55:00,41.54,41.54,41.45,41.46,41539.0,40.9936,40.9936,40.9047,40.9146,41539.0
2025-03-20 12:00:00,41.46,41.57,41.45,41.5,86356.0,40.9146,41.0232,40.9047,40.9541,86356.0
2025-03-20 12:05:00,41.49,41.49,41.43,41.44,35464.0,40.9442,40.9442,40.885,40.8949,35464.0
2025-03-20 12:10:00,41.44,41.46,41.35,41.45,70953.0,40.8949,40.9146,40.8061,40.9047,70953.0
2025-03-20 12:15:00,41.44,41.44,41.39,41.41,32166.0,40.8949,40.8949,40.8455,40.8653,32166.0
2025-03-20 12:20:00,41.41,41.41,41.36,41.39,42325.0,40.8653,40.8653,40.8159,40.8455,42325.0
2025-03-20 12:25:00,41.39,41.43,41.35,41.38,50366.0,40.8455,40.885,40.8061,40.8357,50366.0
2025-03-20 12:30:00,41.38,41.44,41.36,41.37,40237.0,40.8357,40.8949,40.8159,40.8258,40237.0
2025-03-20 12:35:00,41.36,41.45,41.33,41.43,46953.0,40.8159,40.9047,40.7863,40.885,46953.0
2025-03-20 12:40:00,41.44,41.46,41.4,41.43,30437.0,40.8949,40.9146,40.8554,40.885,30437.0
2025-03-20 12:45:00,41.42,41.44,41.34,41.34,25918.0,40.8751,40.8949,40.7962,40.7962,25918.0
2025-03-20 12:50:00,41.34,41.4,41.34,41.4,28011.0,40.7962,40.8554,40.7962,40.8554,28011.0
2025-03-20 12:55:00,41.4,41.41,41.32,41.34,35901.0,40.8554,40.8653,40.7765,40.7962,35901.0
2025-03-20 13:00:00,41.34,41.41,41.34,41.41,52735.0,40.7962,40.8653,40.7962,40.8653,52735.0
2025-03-20 13:05:00,41.41,41.5,41.4,41.47,44804.0,40.8653,40.9541,40.8554,40.9245,44804.0
2025-03-20 13:10:00,41.47,41.48,41.41,41.46,26028.0,40.9245,40.9343,40.8653,40.9146,26028.0
2025-03-20 13:15:00,41.46,41.46,41.43,41.46,35238.0,40.9146,40.9146,40.885,40.9146,35238.0
2025-03-20 13:20:00,41.47,41.47,41.37,41.39,66199.0,40.9245,40.9245,40.8258,40.8455,66199.0
2025-03-20 13:25:00,41.39,41.39,41.29,41.34,196633.0,40.8455,40.8455,40.7468,40.7962,196633.0
2025-03-20 13:30:00,41.34,41.43,41.34,41.4,39168.0,40.7962,40.885,40.7962,40.8554,39168.0
2025-03-20 13:35:00,41.4,41.45,41.38,41.45,20289.0,40.8554,40.9047,40.8357,40.9047,20289.0
2025-03-20 13:40:00,41.44,41.46,41.38,41.42,29259.0,40.8949,40.9146,40.8357,40.8751,29259.0
2025-03-20 13:45:00,41.42,41.47,41.41,41.42,28379.0,40.8751,40.9245,40.8653,40.8751,28379.0
2025-03-20 13:50:00,41.43,41.45,41.39,41.39,33562.0,40.885,40.9047,40.8455,40.8455,33562.0
2025-03-20 13:55:00,41.39,41.4,41.33,41.38,33766.0,40.8455,40.8554,40.7863,40.8357,33766.0
2025-03-20 14:00:00,41.38,41.39,41.34,41.35,41961.0,40.8357,40.8455,40.7962,40.8061,41961.0
2025-03-20 14:05:00,41.34,41.37,41.33,41.33,35005.0,40.7962,40.8258,40.7863,40.7863,35005.0
2025-03-20 14:10:00,41.34,41.39,41.33,41.39,44536.0,40.7962,40.8455,40.7863,40.8455,44536.0
2025-03-20 14:15:00,41.39,41.44,41.38,41.43,23738.0,40.8455,40.8949,40.8357,40.885,23738.0
2025-03-20 14:20:00,41.42,41.42,41.35,41.37,16789.0,40.8751,40.8751,40.8061,40.8258,16789.0
2025-03-20 14:25:00,41.38,41.38,41.3,41.3,28683.0,40.8357,40.8357,40.7567,40.7567,28683.0
2025-03-20 14:30:00,41.3,41.33,41.26,41.3,23166.0,40.7567,40.7863,40.7172,40.7567,23166.0
2025-03-20 14:35:00,41.3,41.36,41.29,41.35,29519.0,40.7567,40.8159,40.7468,40.8061,29519.0
2025-03-20 14:40:00,41.36,41.36,41.29,41.32,32969.0,40.8159,40.8159,40.7468,40.7765,32969.0
2025-03-20 14:45:00,41.32,41.37,41.31,41.36,46686.0,40.7765,40.8258,40.7666,40.8159,46686.0
2025-03-20 14:50:00,41.36,41.43,41.36,41.43,30943.0,40.8159,40.885,40.8159,40.885,30943.0
2025-03-20 14:55:00,41.44,41.46,41.33,41.36,53109.0,40.8949,40.9146,40.7863,40.8159,53109.0
2025-03-20 15:00:00,41.37,41.47,41.36,41.46,42345.0,40.8258,40.9245,40.8159,40.9146,42345.0
2025-03-20 15:05:00,41.45,41.49,41.41,41.42,33793.0,40.9047,40.9442,40.8653,40.8751,33793.0
2025-03-20 15:10:00,41.42,41.49,41.41,41.46,34338.0,40.8751,40.9442,40.8653,40.9146,34338.0
2025-03-20 15:15:00,41.46,41.52,41.45,41.5,46871.0,40.9146,40.9738,40.9047,40.9541,46871.0
2025-03-20 15:20:00,41.51,41.58,41.49,41.55,55857.0,40.964,41.033,40.9442,41.0034,55857.0
2025-03-20 15:25:00,41.55,41.55,41.47,41.47,49860.0,41.0034,41.0034,40.9245,40.9245,49860.0
2025-03-20 15:30:00,41.47,41.54,41.47,41.52,75819.0,40.9245,40.9936,40.9245,40.9738,75819.0
2025-03-20 15:35:00,41.51,41.55,41.5,41.53,67436.0,40.964,41.0034,40.9541,40.9837,67436.0
2025-03-20 15:40:00,41.53,41.58,41.52,41.55,57183.0,40.9837,41.033,40.9738,41.0034,57183.0
2025-03-20 15:45:00,41.55,41.56,41.5,41.54,59555.0,41.0034,41.0133,40.9541,40.9936,59555.0
2025-03-20 15:50:00,41.54,41.55,41.37,41.41,168166.0,40.9936,41.0034,40.8258,40.8653,168166.0
2025-03-20 15:55:00,41.41,41.44,41.28,41.32,458854.0,40.8653,40.8949,40.737,40.7765,458854.0
2025-03-21 09:30:00,41.11,41.24,40.86,41.21,1277226.0,40.5692,40.6975,40.3225,40.6679,1277226.0
2025-03-21 09:35:00,41.19,41.25,41.05,41.18,159321.0,40.6482,40.7074,40.51,40.6383,159321.0
2025-03-21 09:40:00,41.18,41.24,41.11,41.11,49500.0,40.6383,40.6975,40.5692,40.5692,49500.0
2025-03-21 09:45:00,41.12,41.18,41.02,41.16,53716.0,40.5791,40.6383,40.4804,40.6186,53716.0
2025-03-21 09:50:00,41.14,41.17,40.96,41.06,67151.0,40.5988,40.6284,40.4212,40.5199,67151.0
2025-03-21 09:55:00,41.05,41.06,40.99,41.01,35405.0,40.51,40.5199,40.4508,40.4705,35405.0
2025-03-21 10:00:00,41.01,41.02,40.86,40.89,49524.0,40.4705,40.4804,40.3225,40.3521,49524.0
2025-03-21 10:05:00,40.89,40.91,40.76,40.77,46414.0,40.3521,40.3718,40.2238,40.2337,46414.0
2025-03-21 10:10:00,40.77,40.79,40.68,40.72,95409.0,40.2337,40.2534,40.1449,40.1843,95409.0
2025-03-21 10:15:00,40.73,40.76,40.64,40.75,49487.0,40.1942,40.2238,40.1054,40.214,49487.0
2025-03-21 10:20:00,40.75,40.81,40.72,40.8,51282.0,40.214,40.2732,40.1843,40.2633,51282.0
2025-03-21 10:25:00,40.8,40.87,40.77,40.81,58370.0,40.2633,40.3324,40.2337,40.2732,58370.0
2025-03-21 10:30:00,40.8,40.86,40.78,40.84,31677.0,40.2633,40.3225,40.2436,40.3028,31677.0
2025-03-21 10:35:00,40.82,40.85,40.79,40.81,30941.0,40.283,40.3126,40.2534,40.2732,30941.0
2025-03-21 10:40:00,40.81,40.89,40.79,40.89,44896.0,40.2732,40.3521,40.2534,40.3521,44896.0
2025-03-21 10:45:00,40.88,40.92,40.84,40.92,37607.0,40.3422,40.3817,40.3028,40.3817,37607.0
2025-03-21 10:50:00,40.91,40.94,40.89,40.93,63045.0,40.3718,40.4015,40.3521,40.3916,63045.0
2025-03-21 10:55:00,40.93,40.97,40.89,40.96,39812.0,40.3916,40.4311,40.3521,40.4212,39812.0
2025-03-21 11:00:00,40.97,41.01,40.92,40.93,60665.0,40.4311,40.4705,40.3817,40.3916,60665.0
2025-03-21 11:05:00,40.93,41.0,40.92,40.99,58643.0,40.3916,40.4607,40.3817,40.4508,58643.0
2025-03-21 11:10:00,40.98,41.04,40.98,41.0,39395.0,40.4409,40.5001,40.4409,40.4607,39395.0
2025-03-21 11:15:00,41.0,41.0,40.9,40.96,35057.0,40.4607,40.4607,40.362,40.4212,35057.0
2025-03-21 11:20:00,40.96,41.0,40.94,40.97,29527.0,40.4212,40.4607,40.4015,40.4311,29527.0
2025-03-21 11:25:00,40.97,41.01,40.95,40.97,61327.0,40.4311,40.4705,40.4113,40.4311,61327.0
2025-03-21 11:30:00,40.96,41.04,40.92,40.97,33978.0,40.4212,40.5001,40.3817,40.4311,33978.0
2025-03-21 11:35:00,40.96,41.0,40.93,41.0,25271.0,40.4212,40.4607,40.3916,40.4607,25271.0
2025-03-21 11:40:00,40.99,41.01,40.91,40.92,42500.0,40.4508,40.4705,40.3718,40.3817,42500.0
2025-03-21 11:45:00,40.91,40.95,40.87,40.92,28827.0,40.3718,40.4113,40.3324,40.3817,28827.0
2025-03-21 11:50:00,40.91,40.96,40.87,40.93,34704.0,40.3718,40.4212,40.3324,40.3916,34704.0
2025-03-21 11:55:00,40.93,40.98,40.92,40.97,24105.0,40.3916,40.4409,40.3817,40.4311,24105.0
2025-03-21 12:00:00,40.96,41.03,40.91,41.01,60589.0,40.4212,40.4903,40.3718,40.4705,60589.0
2025-03-21 12:05:00,41.02,41.1,41.0,41.07,25819.0,40.4804,40.5593,40.4607,40.5297,25819.0
2025-03-21 12:10:00,41.07,41.15,41.06,41.11,26771.0,40.5297,40.6087,40.5199,40.5692,26771.0
2025-03-21 12:15:00,41.1,41.18,41.07,41.17,35136.0,40.5593,40.6383,40.5297,40.6284,35136.0
2025-03-21 12:20:00,41.17,41.21,41.14,41.2,23380.0,40.6284,40.6679,40.5988,40.658,23380.0
2025-03-21 12:25:00,41.2,41.2,41.15,41.18,35202.0,40.658,40.658,40.6087,40.6383,35202.0
2025-03-21 12:30:00,41.17,41.18,41.11,41.18,35901.0,40.6284,40.6383,40.5692,40.6383,35901.0
2025-03-21 12:35:00,41.18,41.18,41.11,41.18,26441.0,40.6383,40.6383,40.5692,40.6383,26441.0
2025-03-21 12:40:00,41.18,41.22,41.15,41.16,24247.0,40.6383,40.6778,40.6087,40.6186,24247.0
2025-03-21 12:45:00,41.16,41.27,41.15,41.26,18668.0,40.6186,40.7271,40.6087,40.7172,18668.0
2025-03-21 12:50:00,41.26,41.28,41.23,41.27,20625.0,40.7172,40.737,40.6876,40.7271,20625.0
2025-03-21 12:55:00,41.26,41.32,41.24,41.3,16269.0,40.7172,40.7765,40.6975,40.7567,16269.0
2025-03-21 13:00:00,41.3,41.32,41.28,41.3,58830.0,40.7567,40.7765,40.737,40.7567,58830.0
2025-03-21 13:05:00,41.3,41.36,41.29,41.36,27159.0,40.7567,40.8159,40.7468,40.8159,27159.0
2025-03-21 13:10:00,41.36,41.37,41.29,41.31,45931.0,40.8159,40.8258,40.7468,40.7666,45931.0
2025-03-21 13:15:00,41.3,41.35,41.29,41.31,33649.0,40.7567,40.8061,40.7468,40.7666,33649.0
2025-03-21 13:20:00,41.3,41.37,41.29,41.36,40111.0,40.7567,40.8258,40.7468,40.8159,40111.0
2025-03-21 13:25:00,41.36,41.37,41.28,41.33,33040.0,40.8159,40.8258,40.737,40.7863,33040.0
2025-03-21 13:30:00,41.32,41.32,41.26,41.27,27171.0,40.7765,40.7765,40.7172,40.7271,27171.0
2025-03-21 13:35:00,41.28,41.35,41.27,41.34,20645.0,40.737,40.8061,40.7271,40.7962,20645.0
2025-03-21 13:40:00,41.34,41.36,41.31,41.34,26553.0,40.7962,40.8159,40.7666,40.7962,26553.0
2025-03-21 13:45:00,41.35,41.41,41.34,41.4,34855.0,40.8061,40.8653,40.7962,40.8554,34855.0
2025-03-21 13:50:00,41.41,41.42,41.37,41.39,27998.0,40.8653,40.8751,40.8258,40.8455,27998.0
2025-03-21 13:55:00,41.39,41.39,41.3,41.3,29972.0,40.8455,40.8455,40.7567,40.7567,29972.0
2025-03-21 14:00:00,41.31,41.34,41.27,41.29,45335.0,40.7666,40.7962,40.7271,40.7468,45335.0
2025-03-21 14:05:00,41.28,41.28,41.22,41.25,30426.0,40.737,40.737,40.6778,40.7074,30426.0
2025-03-21 14:10:00,41.25,41.32,41.23,41.32,84702.0,40.7074,40.7765,40.6876,40.7765,84702.0
2025-03-21 14:15:00,41.3,41.35,41.28,41.35,95488.0,40.7567,40.8061,40.737,40.8061,95488.0
2025-03-21 14:20:00,41.34,41.4,41.27,41.31,84630.0,40.7962,40.8554,40.7271,40.7666,84630.0
2025-03-21 14:25:00,41.31,41.31,41.19,41.21,83976.0,40.7666,40.7666,40.6482,40.6679,83976.0
2025-03-21 14:30:00,41.22,41.34,41.21,41.33,157326.0,40.6778,40.7962,40.6679,40.7863,157326.0
2025-03-21 14:35:00,41.33,41.43,41.32,41.36,32759.0,40.7863,40.885,40.7765,40.8159,32759.0
2025-03-21 14:40:00,41.37,41.38,41.33,41.34,41811.0,40.8258,40.8357,40.7863,40.7962,41811.0
2025-03-21 14:45:00,41.34,41.35,41.29,41.33,54355.0,40.7962,40.8061,40.7468,40.7863,54355.0
2025-03-21 14:50:00,41.33,41.33,41.26,41.29,33874.0,40.7863,40.7863,40.7172,40.7468,33874.0
2025-03-21 14:55:00,41.29,41.32,41.26,41.26,34304.0,40.7468,40.7765,40.7172,40.7172,34304.0
2025-03-21 15:00:00,41.27,41.28,41.2,41.22,51384.0,40.7271,40.737,40.658,40.6778,51384.0
2025-03-21 15:05:00,41.23,41.27,41.23,41.24,52686.0,40.6876,40.7271,40.6876,40.6975,52686.0
2025-03-21 15:10:00,41.25,41.29,41.22,41.27,62181.0,40.7074,40.7468,40.6778,40.7271,62181.0
2025-03-21 15:15:00,41.27,41.31,41.26,41.28,62922.0,40.7271,40.7666,40.7172,40.737,62922.0
2025-03-21 15:20:00,41.29,41.29,41.18,41.28,56649.0,40.7468,40.7468,40.6383,40.737,56649.0
2025-03-21 15:25:00,41.27,41.28,41.16,41.19,58930.0,40.7271,40.737,40.6186,40.6482,58930.0
2025-03-21 15:30:00,41.18,41.22,41.14,41.2,46240.0,40.6383,40.6778,40.5988,40.658,46240.0
2025-03-21 15:35:00,41.19,41.25,41.17,41.2,73280.0,40.6482,40.7074,40.6284,40.658,73280.0
2025-03-21 15:40:00,41.19,41.22,41.13,41.22,60882.0,40.6482,40.6778,40.589,40.6778,60882.0
2025-03-21 15:45:00,41.22,41.26,41.21,41.26,88445.0,40.6778,40.7172,40.6679,40.7172,88445.0
2025-03-21 15:50:00,41.27,41.31,41.14,41.26,183866.0,40.7271,40.7666,40.5988,40.7172,183866.0
2025-03-21 15:55:00,41.27,41.43,41.24,41.41,715422.0,40.7271,40.885,40.6975,40.8653,715422.0
2025-03-24 09:30:00,41.92,41.96,41.77,41.94,176495.0,41.3686,41.408,41.2205,41.3883,176495.0
2025-03-24 09:35:00,41.94,41.95,41.81,41.92,50180.0,41.3883,41.3982,41.26,41.3686,50180.0
2025-03-24 09:40:00,41.91,42.19,41.91,41.98,92875.0,41.3587,41.635,41.3587,41.4278,92875.0
2025-03-24 09:45:00,42.0,42.11,41.97,42.09,44096.0,41.4475,41.5561,41.4179,41.5363,44096.0
2025-03-24 09:50:00,42.11,42.17,42.02,42.15,69571.0,41.5561,41.6153,41.4672,41.5955,69571.0
2025-03-24 09:55:00,42.16,42.17,42.07,42.11,49101.0,41.6054,41.6153,41.5166,41.5561,49101.0
2025-03-24 10:00:00,42.11,42.12,41.97,42.02,79922.0,41.5561,41.5659,41.4179,41.4672,79922.0
2025-03-24 10:05:00,42.03,42.08,41.98,42.06,47159.0,41.4771,41.5265,41.4278,41.5067,47159.0
2025-03-24 10:10:00,42.05,42.13,42.03,42.1,82717.0,41.4969,41.5758,41.4771,41.5462,82717.0
2025-03-24 10:15:00,42.11,42.12,42.06,42.09,38836.0,41.5561,41.5659,41.5067,41.5363,38836.0
2025-03-24 10:20:00,42.09,42.16,42.08,42.11,28638.0,41.5363,41.6054,41.5265,41.5561,28638.0
2025-03-24 10:25:00,42.11,42.14,42.09,42.1,47078.0,41.5561,41.5857,41.5363,41.5462,47078.0
2025-03-24 10:30:00,42.11,42.12,42.05,42.09,56827.0,41.5561,41.5659,41.4969,41.5363,56827.0
2025-03-24 10:35:00,42.09,42.11,42.04,42.06,54889.0,41.5363,41.5561,41.487,41.5067,54889.0
2025-03-24 10:40:00,42.05,42.07,42.02,42.04,41934.0,41.4969,41.5166,41.4672,41.487,41934.0
2025-03-24 10:45:00,42.04,42.14,41.99,42.13,39303.0,41.487,41.5857,41.4376,41.5758,39303.0
2025-03-24 10:50:00,42.12,42.15,42.12,42.14,25697.0,41.5659,41.5955,41.5659,41.5857,25697.0
2025-03-24 10:55:00,42.14,42.16,42.12,42.16,27880.0,41.5857,41.6054,41.5659,41.6054,27880.0
2025-03-24 11:00:00,42.16,42.21,42.13,42.16,29398.0,41.6054,41.6547,41.5758,41.6054,29398.0
2025-03-24 11:05:00,42.16,42.25,42.15,42.25,21878.0,41.6054,41.6942,41.5955,41.6942,21878.0
2025-03-24 11:10:00,42.25,42.27,42.23,42.25,31853.0,41.6942,41.714,41.6745,41.6942,31853.0
2025-03-24 11:15:00,42.25,42.29,42.24,42.29,15455.0,41.6942,41.7337,41.6844,41.7337,15455.0
2025-03-24 11:20:00,42.3,42.33,42.27,42.27,51670.0,41.7436,41.7732,41.714,41.714,51670.0
2025-03-24 11:25:00,42.27,42.33,42.26,42.33,31390.0,41.714,41.7732,41.7041,41.7732,31390.0
2025-03-24 11:30:00,42.34,42.34,42.26,42.27,24166.0,41.783,41.783,41.7041,41.714,24166.0
2025-03-24 11:35:00,42.28,42.29,42.24,42.25,42263.0,41.7238,41.7337,41.6844,41.6942,42263.0
2025-03-24 11:40:00,42.25,42.26,42.21,42.23,33748.0,41.6942,41.7041,41.6547,41.6745,33748.0
2025-03-24 11:45:00,42.23,42.23,42.15,42.16,28512.0,41.6745,41.6745,41.5955,41.6054,28512.0
2025-03-24 11:50:00,42.16,42.24,42.16,42.22,21776.0,41.6054,41.6844,41.6054,41.6646,21776.0
2025-03-24 11:55:00,42.23,42.25,42.18,42.22,25916.0,41.6745,41.6942,41.6251,41.6646,25916.0
2025-03-24 12:00:00,42.22,42.27,42.21,42.27,17073.0,41.6646,41.714,41.6547,41.714,17073.0
2025-03-24 12:05:00,42.27,42.31,42.26,42.28,26167.0,41.714,41.7534,41.7041,41.7238,26167.0
2025-03-24 12:10:00,42.29,42.31,42.21,42.23,20758.0,41.7337,41.7534,41.6547,41.6745,20758.0
2025-03-24 12:15:00,42.23,42.26,42.16,42.16,40503.0,41.6745,41.7041,41.6054,41.6054,40503.0
2025-03-24 12:20:00,42.16,42.21,42.16,42.2,21141.0,41.6054,41.6547,41.6054,41.6449,21141.0
2025-03-24 12:25:00,42.2,42.2,42.11,42.14,56948.0,41.6449,41.6449,41.5561,41.5857,56948.0
2025-03-24 12:30:00,42.13,42.13,42.05,42.07,20806.0,41.5758,41.5758,41.4969,41.5166,20806.0
2025-03-24 12:35:00,42.07,42.1,42.01,42.02,21394.0,41.5166,41.5462,41.4574,41.4672,21394.0
2025-03-24 12:40:00,42.02,42.05,41.99,42.04,31780.0,41.4672,41.4969,41.4376,41.487,31780.0
2025-03-24 12:45:00,42.04,42.05,41.98,42.01,30243.0,41.487,41.4969,41.4278,41.4574,30243.0
2025-03-24 12:50:00,42.01,42.03,42.0,42.02,29038.0,41.4574,41.4771,41.4475,41.4672,29038.0
2025-03-24 12:55:00,42.02,42.03,41.98,42.01,18601.0,41.4672,41.4771,41.4278,41.4574,18601.0
2025-03-24 13:00:00,42.01,42.01,41.97,42.0,22520.0,41.4574,41.4574,41.4179,41.4475,22520.0
2025-03-24 13:05:00,42.0,42.05,41.99,42.02,36062.0,41.4475,41.4969,41.4376,41.4672,36062.0
2025-03-24 13:10:00,42.02,42.04,42.0,42.02,21705.0,41.4672,41.487,41.4475,41.4672,21705.0
2025-03-24 13:15:00,42.02,42.04,41.99,42.02,24548.0,41.4672,41.487,41.4376,41.4672,24548.0
2025-03-24 13:20:00,42.02,42.02,41.97,41.98,29568.0,41.4672,41.4672,41.4179,41.4278,29568.0
2025-03-24 13:25:00,41.98,42.0,41.97,41.98,25801.0,41.4278,41.4475,41.4179,41.4278,25801.0
2025-03-24 13:30:00,41.98,42.06,41.98,42.05,308666.0,41.4278,41.5067,41.4278,41.4969,308666.0
2025-03-24 13:35:00,42.05,42.1,42.05,42.07,37086.0,41.4969,41.5462,41.4969,41.5166,37086.0
2025-03-24 13:40:00,42.07,42.07,42.0,42.01,23129.0,41.5166,41.5166,41.4475,41.4574,23129.0
2025-03-24 13:45:00,42.01,42.02,41.96,41.97,33038.0,41.4574,41.4672,41.408,41.4179,33038.0
2025-03-24 13:50:00,41.97,41.97,41.93,41.95,43214.0,41.4179,41.4179,41.3784,41.3982,43214.0
2025-03-24 13:55:00,41.94,41.99,41.94,41.96,27950.0,41.3883,41.4376,41.3883,41.408,27950.0
2025-03-24 14:00:00,41.96,41.96,41.89,41.91,23028.0,41.408,41.408,41.339,41.3587,23028.0
2025-03-24 14:05:00,41.91,41.95,41.9,41.93,28729.0,41.3587,41.3982,41.3488,41.3784,28729.0
2025-03-24 14:10:00,41.93,41.93,41.89,41.91,36488.0,41.3784,41.3784,41.339,41.3587,36488.0
2025-03-24 14:15:00,41.91,41.94,41.9,41.91,27658.0,41.3587,41.3883,41.3488,41.3587,27658.0
2025-03-24 14:20:00,41.91,41.91,41.85,41.89,41943.0,41.3587,41.3587,41.2995,41.339,41943.0
2025-03-24 14:25:00,41.89,41.89,41.86,41.86,32913.0,41.339,41.339,41.3093,41.3093,32913.0
2025-03-24 14:30:00,41.87,41.88,41.85,41.87,41718.0,41.3192,41.3291,41.2995,41.3192,41718.0
2025-03-24 14:35:00,41.86,41.98,41.85,41.96,43795.0,41.3093,41.4278,41.2995,41.408,43795.0
2025-03-24 14:40:00,41.97,42.08,41.96,42.07,41130.0,41.4179,41.5265,41.408,41.5166,41130.0
2025-03-24 14:45:00,42.09,42.1,42.02,42.05,65715.0,41.5363,41.5462,41.4672,41.4969,65715.0
2025-03-24 14:50:00,42.05,42.1,42.04,42.09,22846.0,41.4969,41.5462,41.487,41.5363,22846.0
2025-03-24 14:55:00,42.09,42.09,42.05,42.06,34027.0,41.5363,41.5363,41.4969,41.5067,34027.0
2025-03-24 15:00:00,42.07,42.13,42.06,42.12,30464.0,41.5166,41.5758,41.5067,41.5659,30464.0
2025-03-24 15:05:00,42.13,42.19,42.12,42.16,36091.0,41.5758,41.635,41.5659,41.6054,36091.0
2025-03-24 15:10:00,42.16,42.17,42.13,42.14,66947.0,41.6054,41.6153,41.5758,41.5857,66947.0
2025-03-24 15:15:00,42.14,42.22,42.13,42.2,36427.0,41.5857,41.6646,41.5758,41.6449,36427.0
2025-03-24 15:20:00,42.21,42.25,42.19,42.24,60848.0,41.6547,41.6942,41.635,41.6844,60848.0
2025-03-24 15:25:00,42.25,42.25,42.17,42.18,117427.0,41.6942,41.6942,41.6153,41.6251,117427.0
2025-03-24 15:30:00,42.18,42.18,42.13,42.14,52518.0,41.6251,41.6251,41.5758,41.5857,52518.0
2025-03-24 15:35:00,42.14,42.21,42.1,42.21,59126.0,41.5857,41.6547,41.5462,41.6547,59126.0
2025-03-24 15:40:00,42.21,42.25,42.19,42.22,121388.0,41.6547,41.6942,41.635,41.6646,121388.0
2025-03-24 15:45:00,42.22,42.28,42.2,42.22,101424.0,41.6646,41.7238,41.6449,41.6646,101424.0
2025-03-24 15:50:00,42.21,42.24,42.14,42.21,225043.0,41.6547,41.6844,41.5857,41.6547,225043.0
2025-03-24 15:55:00,42.21,42.23,42.09,42.12,571781.0,41.6547,41.6745,41.5363,41.5659,571781.0
2025-03-25 09:30:00,42.23,42.41,42.11,42.4,100815.0,41.6745,41.8521,41.5561,41.8422,100815.0
2025-03-25 09:35:00,42.4,42.43,42.23,42.3,72306.0,41.8422,41.8719,41.6745,41.7436,72306.0
2025-03-25 09:40:00,42.3,42.31,42.18,42.22,49707.0,41.7436,41.7534,41.6251,41.6646,49707.0
2025-03-25 09:45:00,42.23,42.31,42.13,42.14,73278.0,41.6745,41.7534,41.5758,41.5857,73278.0
2025-03-25 09:50:00,42.15,42.15,42.05,42.09,36852.0,41.5955,41.5955,41.4969,41.5363,36852.0
2025-03-25 09:55:00,42.09,42.17,42.02,42.04,47386.0,41.5363,41.6153,41.4672,41.487,47386.0
2025-03-25 10:00:00,42.04,42.04,41.92,41.98,48078.0,41.487,41.487,41.3686,41.4278,48078.0
2025-03-25 10:05:00,41.98,42.07,41.96,42.02,32501.0,41.4278,41.5166,41.408,41.4672,32501.0
2025-03-25 10:10:00,42.02,42.07,42.0,42.0,32896.0,41.4672,41.5166,41.4475,41.4475,32896.0
2025-03-25 10:15:00,42.01,42.08,41.97,42.07,79922.0,41.4574,41.5265,41.4179,41.5166,79922.0
2025-03-25 10:20:00,42.06,42.16,42.06,42.12,34724.0,41.5067,41.6054,41.5067,41.5659,34724.0
2025-03-25 10:25:00,42.12,42.12,42.02,42.05,42491.0,41.5659,41.5659,41.4672,41.4969,42491.0
2025-03-25 10:30:00,42.05,42.12,42.05,42.12,70849.0,41.4969,41.5659,41.4969,41.5659,70849.0
2025-03-25 10:35:00,42.12,42.16,42.11,42.12,98479.0,41.5659,41.6054,41.5561,41.5659,98479.0
2025-03-25 10:40:00,42.12,42.12,42.09,42.11,58625.0,41.5659,41.5659,41.5363,41.5561,58625.0
2025-03-25 10:45:00,42.11,42.11,42.06,42.07,51434.0,41.5561,41.5561,41.5067,41.5166,51434.0
2025-03-25 10:50:00,42.07,42.09,41.98,42.0,86505.0,41.5166,41.5363,41.4278,41.4475,86505.0
2025-03-25 10:55:00,42.0,42.01,41.96,41.98,52669.0,41.4475,41.4574,41.408,41.4278,52669.0
2025-03-25 11:00:00,41.98,42.1,41.98,42.07,75340.0,41.4278,41.5462,41.4278,41.5166,75340.0
2025-03-25 11:05:00,42.07,42.1,42.06,42.09,37723.0,41.5166,41.5462,41.5067,41.5363,37723.0
2025-03-25 11:10:00,42.08,42.08,42.04,42.05,28057.0,41.5265,41.5265,41.487,41.4969,28057.0
2025-03-25 11:15:00,42.05,42.08,42.01,42.02,44854.0,41.4969,41.5265,41.4574,41.4672,44854.0
2025-03-25 11:20:00,42.02,42.14,42.01,42.13,128756.0,41.4672,41.5857,41.4574,41.5758,128756.0
2025-03-25 11:25:00,42.12,42.16,42.1,42.13,55416.0,41.5659,41.6054,41.5462,41.5758,55416.0
2025-03-25 11:30:00,42.13,42.19,42.12,42.14,49024.0,41.5758,41.635,41.5659,41.5857,49024.0
2025-03-25 11:35:00,42.14,42.21,42.13,42.21,71692.0,41.5857,41.6547,41.5758,41.6547,71692.0
2025-03-25 11:40:00,42.2,42.24,42.1,42.22,417232.0,41.6449,41.6844,41.5462,41.6646,417232.0
2025-03-25 11:45:00,42.22,42.28,42.12,42.14,57504.0,41.6646,41.7238,41.5659,41.5857,57504.0
2025-03-25 11:50:00,42.13,42.16,42.12,42.14,24964.0,41.5758,41.6054,41.5659,41.5857,24964.0
2025-03-25 11:55:00,42.13,42.18,42.11,42.16,26498.0,41.5758,41.6251,41.5561,41.6054,26498.0
2025-03-25 12:00:00,42.17,42.21,42.17,42.2,28153.0,41.6153,41.6547,41.6153,41.6449,28153.0
2025-03-25 12:05:00,42.19,42.24,42.17,42.24,36205.0,41.635,41.6844,41.6153,41.6844,36205.0
2025-03-25 12:10:00,42.24,42.27,42.2,42.25,32550.0,41.6844,41.714,41.6449,41.6942,32550.0
2025-03-25 12:15:00,42.25,42.29,42.23,42.27,110800.0,41.6942,41.7337,41.6745,41.714,110800.0
2025-03-25 12:20:00,42.27,42.32,42.26,42.29,35151.0,41.714,41.7633,41.7041,41.7337,35151.0
2025-03-25 12:25:00,42.28,42.28,42.23,42.26,62298.0,41.7238,41.7238,41.6745,41.7041,62298.0
2025-03-25 12:30:00,42.25,42.32,42.25,42.31,191648.0,41.6942,41.7633,41.6942,41.7534,191648.0
2025-03-25 12:35:00,42.31,42.37,42.29,42.3,25715.0,41.7534,41.8126,41.7337,41.7436,25715.0
2025-03-25 12:40:00,42.3,42.36,42.3,42.34,23037.0,41.7436,41.8028,41.7436,41.783,23037.0
2025-03-25 12:45:00,42.34,42.36,42.33,42.34,27109.0,41.783,41.8028,41.7732,41.783,27109.0
2025-03-25 12:50:00,42.34,42.35,42.3,42.31,30252.0,41.783,41.7929,41.7436,41.7534,30252.0
2025-03-25 12:55:00,42.31,42.32,42.3,42.31,9002.0,41.7534,41.7633,41.7436,41.7534,9002.0
2025-03-25 13:00:00,42.31,42.35,42.31,42.34,23485.0,41.7534,41.7929,41.7534,41.783,23485.0
2025-03-25 13:05:00,42.34,42.37,42.32,42.36,14396.0,41.783,41.8126,41.7633,41.8028,14396.0
2025-03-25 13:10:00,42.36,42.36,42.32,42.32,15578.0,41.8028,41.8028,41.7633,41.7633,15578.0
2025-03-25 13:15:00,42.31,42.32,42.23,42.27,79734.0,41.7534,41.7633,41.6745,41.714,79734.0
2025-03-25 13:20:00,42.27,42.27,42.23,42.26,39156.0,41.714,41.714,41.6745,41.7041,39156.0
2025-03-25 13:25:00,42.25,42.25,42.22,42.23,81509.0,41.6942,41.6942,41.6646,41.6745,81509.0
2025-03-25 13:30:00,42.23,42.27,42.23,42.26,48970.0,41.6745,41.714,41.6745,41.7041,48970.0
2025-03-25 13:35:00,42.26,42.35,42.25,42.34,187837.0,41.7041,41.7929,41.6942,41.783,187837.0
2025-03-25 13:40:00,42.34,42.41,42.33,42.34,58249.0,41.783,41.8521,41.7732,41.783,58249.0
2025-03-25 13:45:00,42.35,42.38,42.34,42.36,42570.0,41.7929,41.8225,41.783,41.8028,42570.0
2025-03-25 13:50:00,42.36,42.41,42.35,42.35,37761.0,41.8028,41.8521,41.7929,41.7929,37761.0
2025-03-25 13:55:00,42.35,42.36,42.32,42.34,56086.0,41.7929,41.8028,41.7633,41.783,56086.0
2025-03-25 14:00:00,42.33,42.36,42.29,42.3,70252.0,41.7732,41.8028,41.7337,41.7436,70252.0
2025-03-25 14:05:00,42.31,42.31,42.26,42.28,56223.0,41.7534,41.7534,41.7041,41.7238,56223.0
2025-03-25 14:10:00,42.27,42.3,42.23,42.24,74263.0,41.714,41.7436,41.6745,41.6844,74263.0
2025-03-25 14:15:00,42.24,42.26,42.23,42.26,24296.0,41.6844,41.7041,41.6745,41.7041,24296.0
2025-03-25 14:20:00,42.26,42.27,42.23,42.23,40655.0,41.7041,41.714,41.6745,41.6745,40655.0
2025-03-25 14:25:00,42.23,42.23,42.18,42.18,29726.0,41.6745,41.6745,41.6251,41.6251,29726.0
2025-03-25 14:30:00,42.19,42.21,42.14,42.18,36574.0,41.635,41.6547,41.5857,41.6251,36574.0
2025-03-25 14:35:00,42.18,42.19,42.12,42.13,24851.0,41.6251,41.635,41.5659,41.5758,24851.0
2025-03-25 14:40:00,42.13,42.14,42.06,42.06,54719.0,41.5758,41.5857,41.5067,41.5067,54719.0
2025-03-25 14:45:00,42.07,42.07,42.01,42.02,55262.0,41.5166,41.5166,41.4574,41.4672,55262.0
2025-03-25 14:50:00,42.02,42.09,42.02,42.07,43326.0,41.4672,41.5363,41.4672,41.5166,43326.0
2025-03-25 14:55:00,42.07,42.08,42.04,42.04,37115.0,41.5166,41.5265,41.487,41.487,37115.0
2025-03-25 15:00:00,42.05,42.12,42.04,42.12,50076.0,41.4969,41.5659,41.487,41.5659,50076.0
2025-03-25 15:05:00,42.12,42.14,42.1,42.13,48690.0,41.5659,41.5857,41.5462,41.5758,48690.0
2025-03-25 15:10:00,42.13,42.15,42.09,42.12,45270.0,41.5758,41.5955,41.5363,41.5659,45270.0
2025-03-25 15:15:00,42.12,42.18,42.11,42.16,58318.0,41.5659,41.6251,41.5561,41.6054,58318.0
2025-03-25 15:20:00,42.16,42.17,42.13,42.16,99311.0,41.6054,41.6153,41.5758,41.6054,99311.0
2025-03-25 15:25:00,42.16,42.18,42.14,42.17,68876.0,41.6054,41.6251,41.5857,41.6153,68876.0
2025-03-25 15:30:00,42.16,42.17,42.1,42.14,140739.0,41.6054,41.6153,41.5462,41.5857,140739.0
2025-03-25 15:35:00,42.14,42.15,42.06,42.15,115045.0,41.5857,41.5955,41.5067,41.5955,115045.0
2025-03-25 15:40:00,42.15,42.19,42.13,42.16,104687.0,41.5955,41.635,41.5758,41.6054,104687.0
2025-03-25 15:45:00,42.16,42.22,42.13,42.2,68052.0,41.6054,41.6646,41.5758,41.6449,68052.0
2025-03-25 15:50:00,42.19,42.2,42.03,42.04,142028.0,41.635,41.6449,41.4771,41.487,142028.0
2025-03-25 15:55:00,42.05,42.05,41.94,41.99,562634.0,41.4969,41.4969,41.3883,41.4376,562634.0
2025-03-26 09:30:00,42.1,42.52,42.1,42.51,83214.0,41.5462,41.9607,41.5462,41.9508,83214.0
2025-03-26 09:35:00,42.5,42.6,42.45,42.59,44697.0,41.9409,42.0396,41.8916,42.0297,44697.0
2025-03-26 09:40:00,42.6,42.73,42.59,42.71,42259.0,42.0396,42.1679,42.0297,42.1482,42259.0
2025-03-26 09:45:00,42.7,42.72,42.53,42.61,88498.0,42.1383,42.158,41.9705,42.0495,88498.0
2025-03-26 09:50:00,42.61,42.71,42.54,42.66,46912.0,42.0495,42.1482,41.9804,42.0988,46912.0
2025-03-26 09:55:00,42.65,42.69,42.59,42.61,38989.0,42.089,42.1284,42.0297,42.0495,38989.0
2025-03-26 10:00:00,42.61,42.61,42.53,42.55,52520.0,42.0495,42.0495,41.9705,41.9903,52520.0
2025-03-26 10:05:00,42.55,42.68,42.53,42.61,57860.0,41.9903,42.1186,41.9705,42.0495,57860.0
2025-03-26 10:10:00,42.59,42.68,42.58,42.67,37999.0,42.0297,42.1186,42.0199,42.1087,37999.0
2025-03-26 10:15:00,42.68,42.69,42.6,42.61,39878.0,42.1186,42.1284,42.0396,42.0495,39878.0
2025-03-26 10:20:00,42.6,42.61,42.51,42.54,135665.0,42.0396,42.0495,41.9508,41.9804,135665.0
2025-03-26 10:25:00,42.54,42.57,42.5,42.53,34861.0,41.9804,42.01,41.9409,41.9705,34861.0
2025-03-26 10:30:00,42.52,42.59,42.51,42.58,40436.0,41.9607,42.0297,41.9508,42.0199,40436.0
2025-03-26 10:35:00,42.57,42.59,42.53,42.59,33549.0,42.01,42.0297,41.9705,42.0297,33549.0
2025-03-26 10:40:00,42.58,42.59,42.51,42.54,22497.0,42.0199,42.0297,41.9508,41.9804,22497.0
2025-03-26 10:45:00,42.53,42.53,42.43,42.44,24627.0,41.9705,41.9705,41.8719,41.8817,24627.0
2025-03-26 10:50:00,42.45,42.49,42.42,42.43,31118.0,41.8916,41.9311,41.862,41.8719,31118.0
2025-03-26 10:55:00,42.43,42.46,42.39,42.44,18235.0,41.8719,41.9015,41.8324,41.8817,18235.0
2025-03-26 11:00:00,42.45,42.46,42.42,42.45,20418.0,41.8916,41.9015,41.862,41.8916,20418.0
2025-03-26 11:05:00,42.45,42.45,42.38,42.41,34170.0,41.8916,41.8916,41.8225,41.8521,34170.0
2025-03-26 11:10:00,42.41,42.43,42.37,42.41,47913.0,41.8521,41.8719,41.8126,41.8521,47913.0
2025-03-26 11:15:00,42.41,42.41,42.3,42.34,22076.0,41.8521,41.8521,41.7436,41.783,22076.0
2025-03-26 11:20:00,42.33,42.39,42.32,42.38,38585.0,41.7732,41.8324,41.7633,41.8225,38585.0
2025-03-26 11:25:00,42.38,42.38,42.32,42.35,56022.0,41.8225,41.8225,41.7633,41.7929,56022.0
2025-03-26 11:30:00,42.36,42.42,42.35,42.39,23695.0,41.8028,41.862,41.7929,41.8324,23695.0
2025-03-26 11:35:00,42.39,42.46,42.39,42.44,14883.0,41.8324,41.9015,41.8324,41.8817,14883.0
2025-03-26 11:40:00,42.44,42.47,42.41,42.41,24095.0,41.8817,41.9113,41.8521,41.8521,24095.0
2025-03-26 11:45:00,42.41,42.42,42.36,42.39,19622.0,41.8521,41.862,41.8028,41.8324,19622.0
2025-03-26 11:50:00,42.37,42.38,42.31,42.34,37178.0,41.8126,41.8225,41.7534,41.783,37178.0
2025-03-26 11:55:00,42.34,42.35,42.23,42.34,113636.0,41.783,41.7929,41.6745,41.783,113636.0
2025-03-26 12:00:00,42.33,42.39,42.31,42.36,14772.0,41.7732,41.8324,41.7534,41.8028,14772.0
2025-03-26 12:05:00,42.36,42.41,42.35,42.35,30455.0,41.8028,41.8521,41.7929,41.7929,30455.0
2025-03-26 12:10:00,42.34,42.36,42.29,42.29,32384.0,41.783,41.8028,41.7337,41.7337,32384.0
2025-03-26 12:15:00,42.3,42.32,42.24,42.25,18656.0,41.7436,41.7633,41.6844,41.6942,18656.0
2025-03-26 12:20:00,42.24,42.28,42.22,42.28,24475.0,41.6844,41.7238,41.6646,41.7238,24475.0
2025-03-26 12:25:00,42.28,42.3,42.26,42.27,40597.0,41.7238,41.7436,41.7041,41.714,40597.0
2025-03-26 12:30:00,42.27,42.29,42.24,42.27,34302.0,41.714,41.7337,41.6844,41.714,34302.0
2025-03-26 12:35:00,42.28,42.31,42.27,42.3,59874.0,41.7238,41.7534,41.714,41.7436,59874.0
2025-03-26 12:40:00,42.3,42.34,42.27,42.34,140047.0,41.7436,41.783,41.714,41.783,140047.0
2025-03-26 12:45:00,42.34,42.36,42.31,42.35,50388.0,41.783,41.8028,41.7534,41.7929,50388.0
2025-03-26 12:50:00,42.34,42.35,42.28,42.29,52855.0,41.783,41.7929,41.7238,41.7337,52855.0
2025-03-26 12:55:00,42.29,42.29,42.15,42.16,47011.0,41.7337,41.7337,41.5955,41.6054,47011.0
2025-03-26 13:00:00,42.16,42.21,42.13,42.19,38785.0,41.6054,41.6547,41.5758,41.635,38785.0
2025-03-26 13:05:00,42.18,42.18,42.02,42.05,217694.0,41.6251,41.6251,41.4672,41.4969,217694.0
2025-03-26 13:10:00,42.05,42.1,42.02,42.07,65371.0,41.4969,41.5462,41.4672,41.5166,65371.0
2025-03-26 13:15:00,42.07,42.1,41.99,42.02,75146.0,41.5166,41.5462,41.4376,41.4672,75146.0
2025-03-26 13:20:00,42.04,42.08,42.01,42.06,19813.0,41.487,41.5265,41.4574,41.5067,19813.0
2025-03-26 13:25:00,42.07,42.07,41.94,42.01,29401.0,41.5166,41.5166,41.3883,41.4574,29401.0
2025-03-26 13:30:00,42.0,42.0,41.92,41.95,31663.0,41.4475,41.4475,41.3686,41.3982,31663.0
2025-03-26 13:35:00,41.95,41.99,41.92,41.98,13898.0,41.3982,41.4376,41.3686,41.4278,13898.0
2025-03-26 13:40:00,41.99,42.12,41.98,42.07,39849.0,41.4376,41.5659,41.4278,41.5166,39849.0
2025-03-26 13:45:00,42.06,42.09,42.01,42.04,25688.0,41.5067,41.5363,41.4574,41.487,25688.0
2025-03-26 13:50:00,42.04,42.06,42.0,42.01,16266.0,41.487,41.5067,41.4475,41.4574,16266.0
2025-03-26 13:55:00,42.01,42.02,41.96,41.97,28042.0,41.4574,41.4672,41.408,41.4179,28042.0
2025-03-26 14:00:00,41.97,42.02,41.96,42.01,48611.0,41.4179,41.4672,41.408,41.4574,48611.0
2025-03-26 14:05:00,42.01,42.01,41.96,41.98,52894.0,41.4574,41.4574,41.408,41.4278,52894.0
2025-03-26 14:10:00,41.98,42.04,41.97,42.0,100239.0,41.4278,41.487,41.4179,41.4475,100239.0
2025-03-26 14:15:00,42.0,42.0,41.95,41.99,49463.0,41.4475,41.4475,41.3982,41.4376,49463.0
2025-03-26 14:20:00,41.98,42.02,41.97,42.01,46336.0,41.4278,41.4672,41.4179,41.4574,46336.0
2025-03-26 14:25:00,42.01,42.04,41.98,42.02,37886.0,41.4574,41.487,41.4278,41.4672,37886.0
2025-03-26 14:30:00,42.01,42.03,41.98,41.99,40772.0,41.4574,41.4771,41.4278,41.4376,40772.0
2025-03-26 14:35:00,41.98,42.0,41.95,41.97,33007.0,41.4278,41.4475,41.3982,41.4179,33007.0
2025-03-26 14:40:00,41.97,41.98,41.87,41.88,41267.0,41.4179,41.4278,41.3192,41.3291,41267.0
2025-03-26 14:45:00,41.88,41.91,41.77,41.79,74276.0,41.3291,41.3587,41.2205,41.2403,74276.0
2025-03-26 14:50:00,41.79,41.81,41.75,41.79,64501.0,41.2403,41.26,41.2008,41.2403,64501.0
2025-03-26 14:55:00,41.79,41.8,41.76,41.77,54265.0,41.2403,41.2501,41.2107,41.2205,54265.0
2025-03-26 15:00:00,41.77,41.9,41.77,41.82,29874.0,41.2205,41.3488,41.2205,41.2699,29874.0
2025-03-26 15:05:00,41.83,41.88,41.82,41.86,27582.0,41.2797,41.3291,41.2699,41.3093,27582.0
2025-03-26 15:10:00,41.86,41.87,41.81,41.84,35784.0,41.3093,41.3192,41.26,41.2896,35784.0
2025-03-26 15:15:00,41.84,41.92,41.83,41.9,24562.0,41.2896,41.3686,41.2797,41.3488,24562.0
2025-03-26 15:20:00,41.9,41.95,41.88,41.89,45258.0,41.3488,41.3982,41.3291,41.339,45258.0
2025-03-26 15:25:00,41.89,41.9,41.85,41.87,28544.0,41.339,41.3488,41.2995,41.3192,28544.0
2025-03-26 15:30:00,41.87,41.92,41.84,41.91,37288.0,41.3192,41.3686,41.2896,41.3587,37288.0
2025-03-26 15:35:00,41.92,41.93,41.89,41.91,25917.0,41.3686,41.3784,41.339,41.3587,25917.0
2025-03-26 15:40:00,41.91,41.96,41.9,41.94,59877.0,41.3587,41.408,41.3488,41.3883,59877.0
2025-03-26 15:45:00,41.94,42.0,41.9,41.98,62733.0,41.3883,41.4475,41.3488,41.4278,62733.0
2025-03-26 15:50:00,41.99,42.1,41.98,42.05,150887.0,41.4376,41.5462,41.4278,41.4969,150887.0
2025-03-26 15:55:00,42.05,42.06,41.96,41.97,297636.0,41.4969,41.5067,41.408,41.4179,297636.0
2025-03-27 09:30:00,41.9,41.9,41.53,41.59,83530.0,41.3488,41.3488,40.9837,41.0429,83530.0
2025-03-27 09:35:00,41.59,41.61,41.33,41.41,70588.0,41.0429,41.0626,40.7863,40.8653,70588.0
2025-03-27 09:40:00,41.41,41.5,41.24,41.31,48375.0,40.8653,40.9541,40.6975,40.7666,48375.0
2025-03-27 09:45:00,41.32,41.51,41.32,41.5,38991.0,40.7765,40.964,40.7765,40.9541,38991.0
2025-03-27 09:50:00,41.51,41.66,41.5,41.62,85208.0,40.964,41.112,40.9541,41.0725,85208.0
2025-03-27 09:55:00,41.62,41.68,41.58,41.65,50449.0,41.0725,41.1317,41.033,41.1021,50449.0
2025-03-27 10:00:00,41.64,41.74,41.59,41.65,26339.0,41.0922,41.1909,41.0429,41.1021,26339.0
2025-03-27 10:05:00,41.65,41.65,41.58,41.63,71801.0,41.1021,41.1021,41.033,41.0824,71801.0
2025-03-27 10:10:00,41.65,41.71,41.55,41.7,27450.0,41.1021,41.1613,41.0034,41.1515,27450.0
2025-03-27 10:15:00,41.71,41.86,41.69,41.86,34043.0,41.1613,41.3093,41.1416,41.3093,34043.0
2025-03-27 10:20:00,41.84,41.85,41.69,41.73,25009.0,41.2896,41.2995,41.1416,41.1811,25009.0
2025-03-27 10:25:00,41.72,41.75,41.7,41.72,25755.0,41.1712,41.2008,41.1515,41.1712,25755.0
2025-03-27 10:30:00,41.71,41.78,41.69,41.75,37505.0,41.1613,41.2304,41.1416,41.2008,37505.0
2025-03-27 10:35:00,41.76,41.78,41.73,41.76,35492.0,41.2107,41.2304,41.1811,41.2107,35492.0
2025-03-27 10:40:00,41.77,41.81,41.75,41.76,23959.0,41.2205,41.26,41.2008,41.2107,23959.0
2025-03-27 10:45:00,41.76,41.79,41.69,41.71,25335.0,41.2107,41.2403,41.1416,41.1613,25335.0
2025-03-27 10:50:00,41.72,41.81,41.72,41.8,24372.0,41.1712,41.26,41.1712,41.2501,24372.0
2025-03-27 10:55:00,41.8,41.84,41.76,41.83,18733.0,41.2501,41.2896,41.2107,41.2797,18733.0
2025-03-27 11:00:00,41.83,41.86,41.8,41.84,45830.0,41.2797,41.3093,41.2501,41.2896,45830.0
2025-03-27 11:05:00,41.85,41.85,41.77,41.8,21821.0,41.2995,41.2995,41.2205,41.2501,21821.0
2025-03-27 11:10:00,41.8,41.85,41.79,41.83,32617.0,41.2501,41.2995,41.2403,41.2797,32617.0
2025-03-27 11:15:00,41.83,41.83,41.76,41.81,24435.0,41.2797,41.2797,41.2107,41.26,24435.0
2025-03-27 11:20:00,41.8,41.81,41.75,41.8,27984.0,41.2501,41.26,41.2008,41.2501,27984.0
2025-03-27 11:25:00,41.79,41.82,41.72,41.73,31772.0,41.2403,41.2699,41.1712,41.1811,31772.0
2025-03-27 11:30:00,41.73,41.73,41.62,41.63,27979.0,41.1811,41.1811,41.0725,41.0824,27979.0
2025-03-27 11:35:00,41.64,41.65,41.55,41.58,50739.0,41.0922,41.1021,41.0034,41.033,50739.0
2025-03-27 11:40:00,41.58,41.59,41.54,41.55,35112.0,41.033,41.0429,40.9936,41.0034,35112.0
2025-03-27 11:45:00,41.55,41.56,41.48,41.48,35009.0,41.0034,41.0133,40.9343,40.9343,35009.0
2025-03-27 11:50:00,41.48,41.58,41.48,41.56,43520.0,40.9343,41.033,40.9343,41.0133,43520.0
2025-03-27 11:55:00,41.56,41.56,41.52,41.55,35448.0,41.0133,41.0133,40.9738,41.0034,35448.0
2025-03-27 12:00:00,41.55,41.64,41.53,41.64,37047.0,41.0034,41.0922,40.9837,41.0922,37047.0
2025-03-27 12:05:00,41.64,41.71,41.63,41.71,119497.0,41.0922,41.1613,41.0824,41.1613,119497.0
2025-03-27 12:10:00,41.71,41.71,41.64,41.65,22102.0,41.1613,41.1613,41.0922,41.1021,22102.0
2025-03-27 12:15:00,41.66,41.71,41.65,41.71,9286.0,41.112,41.1613,41.1021,41.1613,9286.0
2025-03-27 12:20:00,41.71,41.72,41.67,41.69,23517.0,41.1613,41.1712,41.1218,41.1416,23517.0
2025-03-27 12:25:00,41.69,41.69,41.64,41.66,25679.0,41.1416,41.1416,41.0922,41.112,25679.0
2025-03-27 12:30:00,41.66,41.7,41.62,41.62,16581.0,41.112,41.1515,41.0725,41.0725,16581.0
2025-03-27 12:35:00,41.63,41.64,41.6,41.61,16281.0,41.0824,41.0922,41.0528,41.0626,16281.0
2025-03-27 12:40:00,41.6,41.61,41.57,41.57,19631.0,41.0528,41.0626,41.0232,41.0232,19631.0
2025-03-27 12:45:00,41.58,41.58,41.45,41.45,16207.0,41.033,41.033,40.9047,40.9047,16207.0
2025-03-27 12:50:00,41.44,41.45,41.41,41.42,16887.0,40.8949,40.9047,40.8653,40.8751,16887.0
2025-03-27 12:55:00,41.41,41.42,41.35,41.35,16958.0,40.8653,40.8751,40.8061,40.8061,16958.0
2025-03-27 13:00:00,41.36,41.4,41.33,41.39,34322.0,40.8159,40.8554,40.7863,40.8455,34322.0
2025-03-27 13:05:00,41.39,41.43,41.38,41.41,18180.0,40.8455,40.885,40.8357,40.8653,18180.0
2025-03-27 13:10:00,41.41,41.5,41.4,41.48,24913.0,40.8653,40.9541,40.8554,40.9343,24913.0
2025-03-27 13:15:00,41.48,41.51,41.44,41.45,26546.0,40.9343,40.964,40.8949,40.9047,26546.0
2025-03-27 13:20:00,41.45,41.48,41.44,41.45,38333.0,40.9047,40.9343,40.8949,40.9047,38333.0
2025-03-27 13:25:00,41.45,41.45,41.38,41.39,21028.0,40.9047,40.9047,40.8357,40.8455,21028.0
2025-03-27 13:30:00,41.39,41.4,41.34,41.36,13723.0,40.8455,40.8554,40.7962,40.8159,13723.0
2025-03-27 13:35:00,41.36,41.38,41.31,41.34,22203.0,40.8159,40.8357,40.7666,40.7962,22203.0
2025-03-27 13:40:00,41.35,41.38,41.32,41.33,14443.0,40.8061,40.8357,40.7765,40.7863,14443.0
2025-03-27 13:45:00,41.35,41.38,41.32,41.38,16936.0,40.8061,40.8357,40.7765,40.8357,16936.0
2025-03-27 13:50:00,41.38,41.4,41.3,41.31,41712.0,40.8357,40.8554,40.7567,40.7666,41712.0
2025-03-27 13:55:00,41.31,41.35,41.3,41.33,51894.0,40.7666,40.8061,40.7567,40.7863,51894.0
2025-03-27 14:00:00,41.33,41.41,41.32,41.41,64786.0,40.7863,40.8653,40.7765,40.8653,64786.0
2025-03-27 14:05:00,41.42,41.49,41.41,41.47,44930.0,40.8751,40.9442,40.8653,40.9245,44930.0
2025-03-27 14:10:00,41.46,41.49,41.44,41.48,16897.0,40.9146,40.9442,40.8949,40.9343,16897.0
2025-03-27 14:15:00,41.48,41.49,41.44,41.46,15149.0,40.9343,40.9442,40.8949,40.9146,15149.0
2025-03-27 14:20:00,41.47,41.49,41.42,41.43,15607.0,40.9245,40.9442,40.8751,40.885,15607.0
2025-03-27 14:25:00,41.43,41.47,41.4,41.43,21551.0,40.885,40.9245,40.8554,40.885,21551.0
2025-03-27 14:30:00,41.44,41.46,41.4,41.44,12473.0,40.8949,40.9146,40.8554,40.8949,12473.0
2025-03-27 14:35:00,41.42,41.46,41.42,41.45,13670.0,40.8751,40.9146,40.8751,40.9047,13670.0
2025-03-27 14:40:00,41.44,41.47,41.43,41.45,11309.0,40.8949,40.9245,40.885,40.9047,11309.0
2025-03-27 14:45:00,41.47,41.49,41.46,41.48,8178.0,40.9245,40.9442,40.9146,40.9343,8178.0
2025-03-27 14:50:00,41.48,41.53,41.47,41.51,14999.0,40.9343,40.9837,40.9245,40.964,14999.0
2025-03-27 14:55:00,41.5,41.5,41.38,41.39,29119.0,40.9541,40.9541,40.8357,40.8455,29119.0
2025-03-27 15:00:00,41.39,41.5,41.39,41.48,22374.0,40.8455,40.9541,40.8455,40.9343,22374.0
2025-03-27 15:05:00,41.48,41.55,41.44,41.52,22319.0,40.9343,41.0034,40.8949,40.9738,22319.0
2025-03-27 15:10:00,41.53,41.59,41.52,41.59,23280.0,40.9837,41.0429,40.9738,41.0429,23280.0
2025-03-27 15:15:00,41.59,41.68,41.57,41.65,22492.0,41.0429,41.1317,41.0232,41.1021,22492.0
2025-03-27 15:20:00,41.66,41.71,41.65,41.71,44405.0,41.112,41.1613,41.1021,41.1613,44405.0
2025-03-27 15:25:00,41.7,41.72,41.66,41.72,20709.0,41.1515,41.1712,41.112,41.1712,20709.0
2025-03-27 15:30:00,41.72,41.73,41.65,41.67,24710.0,41.1712,41.1811,41.1021,41.1218,24710.0
2025-03-27 15:35:00,41.68,41.68,41.54,41.55,48074.0,41.1317,41.1317,40.9936,41.0034,48074.0
2025-03-27 15:40:00,41.56,41.67,41.54,41.66,155561.0,41.0133,41.1218,40.9936,41.112,155561.0
2025-03-27 15:45:00,41.66,41.67,41.56,41.62,58504.0,41.112,41.1218,41.0133,41.0725,58504.0
2025-03-27 15:50:00,41.61,41.61,41.41,41.46,141491.0,41.0626,41.0626,40.8653,40.9146,141491.0
2025-03-27 15:55:00,41.46,41.48,41.39,41.4,307679.0,40.9146,40.9343,40.8455,40.8554,307679.0
2025-03-28 09:30:00,41.17,41.38,41.14,41.38,141789.0,40.6284,40.8357,40.5988,40.8357,141789.0
2025-03-28 09:35:00,41.39,41.53,41.38,41.46,25628.0,40.8455,40.9837,40.8357,40.9146,25628.0
2025-03-28 09:40:00,41.45,41.45,41.07,41.09,32933.0,40.9047,40.9047,40.5297,40.5495,32933.0
2025-03-28 09:45:00,41.08,41.16,41.07,41.15,54191.0,40.5396,40.6186,40.5297,40.6087,54191.0
2025-03-28 09:50:00,41.14,41.15,40.98,40.99,44896.0,40.5988,40.6087,40.4409,40.4508,44896.0
2025-03-28 09:55:00,41.0,41.01,40.94,40.98,24174.0,40.4607,40.4705,40.4015,40.4409,24174.0
2025-03-28 10:00:00,40.97,41.01,40.88,40.91,123651.0,40.4311,40.4705,40.3422,40.3718,123651.0
2025-03-28 10:05:00,40.91,40.98,40.77,40.83,52243.0,40.3718,40.4409,40.2337,40.2929,52243.0
2025-03-28 10:10:00,40.82,40.86,40.73,40.75,50287.0,40.283,40.3225,40.1942,40.214,50287.0
2025-03-28 10:15:00,40.78,40.87,40.77,40.84,55764.0,40.2436,40.3324,40.2337,40.3028,55764.0
2025-03-28 10:20:00,40.84,40.88,40.79,40.83,56515.0,40.3028,40.3422,40.2534,40.2929,56515.0
2025-03-28 10:25:00,40.83,40.85,40.7,40.71,30143.0,40.2929,40.3126,40.1646,40.1745,30143.0
2025-03-28 10:30:00,40.71,40.79,40.69,40.73,46040.0,40.1745,40.2534,40.1547,40.1942,46040.0
2025-03-28 10:35:00,40.72,40.75,40.62,40.74,64162.0,40.1843,40.214,40.0857,40.2041,64162.0
2025-03-28 10:40:00,40.74,40.76,40.67,40.73,50698.0,40.2041,40.2238,40.135,40.1942,50698.0
2025-03-28 10:45:00,40.72,40.74,40.67,40.7,81251.0,40.1843,40.2041,40.135,40.1646,81251.0
2025-03-28 10:50:00,40.7,40.75,40.67,40.73,41857.0,40.1646,40.214,40.135,40.1942,41857.0
2025-03-28 10:55:00,40.74,40.76,40.64,40.65,65025.0,40.2041,40.2238,40.1054,40.1153,65025.0
2025-03-28 11:00:00,40.64,40.64,40.51,40.54,77751.0,40.1054,40.1054,39.9771,40.0067,77751.0
2025-03-28 11:05:00,40.54,40.61,40.5,40.52,66407.0,40.0067,40.0758,39.9672,39.987,66407.0
2025-03-28 11:10:00,40.53,40.63,40.52,40.55,140164.0,39.9968,40.0955,39.987,40.0166,140164.0
2025-03-28 11:15:00,40.54,40.58,40.49,40.51,84766.0,40.0067,40.0462,39.9574,39.9771,84766.0
2025-03-28 11:20:00,40.52,40.57,40.51,40.52,103720.0,39.987,40.0363,39.9771,39.987,103720.0
2025-03-28 11:25:00,40.53,40.55,40.49,40.52,112754.0,39.9968,40.0166,39.9574,39.987,112754.0
2025-03-28 11:30:00,40.51,40.59,40.5,40.57,97698.0,39.9771,40.0561,39.9672,40.0363,97698.0
2025-03-28 11:35:00,40.57,40.66,40.57,40.63,89700.0,40.0363,40.1251,40.0363,40.0955,89700.0
2025-03-28 11:40:00,40.62,40.67,40.56,40.58,125234.0,40.0857,40.135,40.0265,40.0462,125234.0
2025-03-28 11:45:00,40.58,40.67,40.56,40.66,41643.0,40.0462,40.135,40.0265,40.1251,41643.0
2025-03-28 11:50:00,40.66,40.66,40.57,40.59,58232.0,40.1251,40.1251,40.0363,40.0561,58232.0
2025-03-28 11:55:00,40.59,40.6,40.5,40.5,28914.0,40.0561,40.0659,39.9672,39.9672,28914.0
2025-03-28 12:00:00,40.49,40.56,40.47,40.51,29628.0,39.9574,40.0265,39.9376,39.9771,29628.0
2025-03-28 12:05:00,40.52,40.56,40.5,40.51,26517.0,39.987,40.0265,39.9672,39.9771,26517.0
2025-03-28 12:10:00,40.51,40.56,40.5,40.52,13730.0,39.9771,40.0265,39.9672,39.987,13730.0
2025-03-28 12:15:00,40.52,40.54,40.39,40.4,78753.0,39.987,40.0067,39.8587,39.8686,78753.0
2025-03-28 12:20:00,40.4,40.42,40.37,40.37,42596.0,39.8686,39.8883,39.839,39.839,42596.0
2025-03-28 12:25:00,40.38,40.41,40.36,40.36,21961.0,39.8488,39.8784,39.8291,39.8291,21961.0
2025-03-28 12:30:00,40.36,40.41,40.35,40.39,26504.0,39.8291,39.8784,39.8192,39.8587,26504.0
2025-03-28 12:35:00,40.39,40.41,40.37,40.39,45116.0,39.8587,39.8784,39.839,39.8587,45116.0
2025-03-28 12:40:00,40.38,40.42,40.37,40.4,61767.0,39.8488,39.8883,39.839,39.8686,61767.0
2025-03-28 12:45:00,40.4,40.41,40.37,40.39,41525.0,39.8686,39.8784,39.839,39.8587,41525.0
2025-03-28 12:50:00,40.38,40.41,40.38,40.4,14119.0,39.8488,39.8784,39.8488,39.8686,14119.0
2025-03-28 12:55:00,40.4,40.4,40.31,40.33,39492.0,39.8686,39.8686,39.7797,39.7995,39492.0
2025-03-28 13:00:00,40.32,40.32,40.26,40.29,49018.0,39.7896,39.7896,39.7304,39.76,49018.0
2025-03-28 13:05:00,40.29,40.33,40.28,40.32,39136.0,39.76,39.7995,39.7501,39.7896,39136.0
2025-03-28 13:10:00,40.31,40.34,40.29,40.32,39986.0,39.7797,39.8093,39.76,39.7896,39986.0
2025-03-28 13:15:00,40.32,40.41,40.3,40.36,57475.0,39.7896,39.8784,39.7699,39.8291,57475.0
2025-03-28 13:20:00,40.36,40.38,40.34,40.36,26808.0,39.8291,39.8488,39.8093,39.8291,26808.0
2025-03-28 13:25:00,40.36,40.36,40.31,40.33,29244.0,39.8291,39.8291,39.7797,39.7995,29244.0
2025-03-28 13:30:00,40.33,40.36,40.31,40.34,28537.0,39.7995,39.8291,39.7797,39.8093,28537.0
2025-03-28 13:35:00,40.34,40.34,40.29,40.3,70559.0,39.8093,39.8093,39.76,39.7699,70559.0
2025-03-28 13:40:00,40.31,40.36,40.3,40.34,46085.0,39.7797,39.8291,39.7699,39.8093,46085.0
2025-03-28 13:45:00,40.34,40.35,40.3,40.31,47688.0,39.8093,39.8192,39.7699,39.7797,47688.0
2025-03-28 13:50:00,40.32,40.32,40.29,40.3,29411.0,39.7896,39.7896,39.76,39.7699,29411.0
2025-03-28 13:55:00,40.3,40.38,40.29,40.38,60989.0,39.7699,39.8488,39.76,39.8488,60989.0
2025-03-28 14:00:00,40.38,40.41,40.35,40.39,90130.0,39.8488,39.8784,39.8192,39.8587,90130.0
2025-03-28 14:05:00,40.38,40.42,40.37,40.41,62503.0,39.8488,39.8883,39.839,39.8784,62503.0
2025-03-28 14:10:00,40.41,40.46,40.36,40.36,54873.0,39.8784,39.9278,39.8291,39.8291,54873.0
2025-03-28 14:15:00,40.37,40.4,40.36,40.39,46853.0,39.839,39.8686,39.8291,39.8587,46853.0
2025-03-28 14:20:00,40.39,40.4,40.34,40.35,43001.0,39.8587,39.8686,39.8093,39.8192,43001.0
2025-03-28 14:25:00,40.34,40.36,40.31,40.34,80408.0,39.8093,39.8291,39.7797,39.8093,80408.0
2025-03-28 14:30:00,40.34,40.39,40.34,40.38,46800.0,39.8093,39.8587,39.8093,39.8488,46800.0
2025-03-28 14:35:00,40.37,40.41,40.35,40.39,49169.0,39.839,39.8784,39.8192,39.8587,49169.0
2025-03-28 14:40:00,40.4,40.42,40.34,40.34,45578.0,39.8686,39.8883,39.8093,39.8093,45578.0
2025-03-28 14:45:00,40.34,40.35,40.3,40.3,69305.0,39.8093,39.8192,39.7699,39.7699,69305.0
2025-03-28 14:50:00,40.3,40.36,40.29,40.36,75068.0,39.7699,39.8291,39.76,39.8291,75068.0
2025-03-28 14:55:00,40.36,40.38,40.33,40.36,86948.0,39.8291,39.8488,39.7995,39.8291,86948.0
2025-03-28 15:00:00,40.36,40.4,40.34,40.38,67373.0,39.8291,39.8686,39.8093,39.8488,67373.0
2025-03-28 15:05:00,40.39,40.47,40.38,40.47,37932.0,39.8587,39.9376,39.8488,39.9376,37932.0
2025-03-28 15:10:00,40.47,40.49,40.4,40.42,79003.0,39.9376,39.9574,39.8686,39.8883,79003.0
2025-03-28 15:15:00,40.41,40.44,40.35,40.44,85466.0,39.8784,39.908,39.8192,39.908,85466.0
2025-03-28 15:20:00,40.45,40.46,40.35,40.37,139599.0,39.9179,39.9278,39.8192,39.839,139599.0
2025-03-28 15:25:00,40.37,40.38,40.31,40.32,159917.0,39.839,39.8488,39.7797,39.7896,159917.0
2025-03-28 15:30:00,40.31,40.36,40.28,40.32,110857.0,39.7797,39.8291,39.7501,39.7896,110857.0
2025-03-28 15:35:00,40.32,40.42,40.31,40.4,139283.0,39.7896,39.8883,39.7797,39.8686,139283.0
2025-03-28 15:40:00,40.4,40.44,40.39,40.44,68129.0,39.8686,39.908,39.8587,39.908,68129.0
2025-03-28 15:45:00,40.44,40.65,40.41,40.65,108108.0,39.908,40.1153,39.8784,40.1153,108108.0
2025-03-28 15:50:00,40.65,40.68,40.48,40.58,182831.0,40.1153,40.1449,39.9475,40.0462,182831.0
2025-03-28 15:55:00,40.57,40.59,40.42,40.46,445282.0,40.0363,40.0561,39.8883,39.9278,445282.0
2025-03-31 09:30:00,40.22,40.25,39.97,40.25,166369.0,39.6909,39.7205,39.4442,39.7205,166369.0
2025-03-31 09:35:00,40.25,40.47,40.22,40.32,71446.0,39.7205,39.9376,39.6909,39.7896,71446.0
2025-03-31 09:40:00,40.32,40.33,40.05,40.06,48330.0,39.7896,39.7995,39.5232,39.533,48330.0
2025-03-31 09:45:00,40.07,40.1,39.97,40.08,79323.0,39.5429,39.5725,39.4442,39.5528,79323.0
2025-03-31 09:50:00,40.07,40.29,40.04,40.25,116253.0,39.5429,39.76,39.5133,39.7205,116253.0
2025-03-31 09:55:00,40.26,40.34,40.23,40.29,78007.0,39.7304,39.8093,39.7008,39.76,78007.0
2025-03-31 10:00:00,40.29,40.53,40.28,40.51,87128.0,39.76,39.9968,39.7501,39.9771,87128.0
2025-03-31 10:05:00,40.5,40.53,40.42,40.5,51321.0,39.9672,39.9968,39.8883,39.9672,51321.0
2025-03-31 10:10:00,40.49,40.55,40.48,40.5,31112.0,39.9574,40.0166,39.9475,39.9672,31112.0
2025-03-31 10:15:00,40.5,40.57,40.47,40.48,121737.0,39.9672,40.0363,39.9376,39.9475,121737.0
2025-03-31 10:20:00,40.48,40.58,40.46,40.58,38621.0,39.9475,40.0462,39.9278,40.0462,38621.0
2025-03-31 10:25:00,40.57,40.6,40.51,40.52,44565.0,40.0363,40.0659,39.9771,39.987,44565.0
2025-03-31 10:30:00,40.52,40.72,40.48,40.7,27048.0,39.987,40.1843,39.9475,40.1646,27048.0
2025-03-31 10:35:00,40.7,40.72,40.62,40.72,24763.0,40.1646,40.1843,40.0857,40.1843,24763.0
2025-03-31 10:40:00,40.69,40.74,40.61,40.66,23421.0,40.1547,40.2041,40.0758,40.1251,23421.0
2025-03-31 10:45:00,40.66,40.74,40.65,40.69,32335.0,40.1251,40.2041,40.1153,40.1547,32335.0
2025-03-31 10:50:00,40.69,40.71,40.62,40.68,25270.0,40.1547,40.1745,40.0857,40.1449,25270.0
2025-03-31 10:55:00,40.69,40.69,40.63,40.68,23067.0,40.1547,40.1547,40.0955,40.1449,23067.0
2025-03-31 11:00:00,40.69,40.72,40.67,40.71,16606.0,40.1547,40.1843,40.135,40.1745,16606.0
2025-03-31 11:05:00,40.71,40.78,40.71,40.74,20495.0,40.1745,40.2436,40.1745,40.2041,20495.0
2025-03-31 11:10:00,40.73,40.81,40.73,40.76,29991.0,40.1942,40.2732,40.1942,40.2238,29991.0
2025-03-31 11:15:00,40.77,40.86,40.75,40.86,44839.0,40.2337,40.3225,40.214,40.3225,44839.0
2025-03-31 11:20:00,40.86,40.88,40.83,40.85,35927.0,40.3225,40.3422,40.2929,40.3126,35927.0
2025-03-31 11:25:00,40.85,40.87,40.74,40.75,31825.0,40.3126,40.3324,40.2041,40.214,31825.0
2025-03-31 11:30:00,40.75,40.79,40.71,40.76,23053.0,40.214,40.2534,40.1745,40.2238,23053.0
2025-03-31 11:35:00,40.76,40.82,40.75,40.82,16613.0,40.2238,40.283,40.214,40.283,16613.0
2025-03-31 11:40:00,40.81,40.84,40.79,40.83,21662.0,40.2732,40.3028,40.2534,40.2929,21662.0
2025-03-31 11:45:00,40.83,40.91,40.83,40.86,46652.0,40.2929,40.3718,40.2929,40.3225,46652.0
2025-03-31 11:50:00,40.86,40.87,40.82,40.84,41478.0,40.3225,40.3324,40.283,40.3028,41478.0
2025-03-31 11:55:00,40.85,40.85,40.79,40.83,32826.0,40.3126,40.3126,40.2534,40.2929,32826.0
2025-03-31 12:00:00,40.83,40.85,40.78,40.83,56879.0,40.2929,40.3126,40.2436,40.2929,56879.0
2025-03-31 12:05:00,40.82,40.83,40.75,40.78,30497.0,40.283,40.2929,40.214,40.2436,30497.0
2025-03-31 12:10:00,40.79,40.79,40.71,40.72,27798.0,40.2534,40.2534,40.1745,40.1843,27798.0
2025-03-31 12:15:00,40.72,40.8,40.71,40.79,22816.0,40.1843,40.2633,40.1745,40.2534,22816.0
2025-03-31 12:20:00,40.79,40.85,40.76,40.84,18527.0,40.2534,40.3126,40.2238,40.3028,18527.0
2025-03-31 12:25:00,40.84,40.96,40.83,40.96,20030.0,40.3028,40.4212,40.2929,40.4212,20030.0
2025-03-31 12:30:00,40.95,40.95,40.86,40.91,21942.0,40.4113,40.4113,40.3225,40.3718,21942.0
2025-03-31 12:35:00,40.91,40.92,40.88,40.91,17315.0,40.3718,40.3817,40.3422,40.3718,17315.0
2025-03-31 12:40:00,40.91,40.97,40.9,40.91,64077.0,40.3718,40.4311,40.362,40.3718,64077.0
2025-03-31 12:45:00,40.91,40.93,40.89,40.9,12105.0,40.3718,40.3916,40.3521,40.362,12105.0
2025-03-31 12:50:00,40.9,40.99,40.9,40.98,21973.0,40.362,40.4508,40.362,40.4409,21973.0
2025-03-31 12:55:00,40.97,40.97,40.88,40.91,30102.0,40.4311,40.4311,40.3422,40.3718,30102.0
2025-03-31 13:00:00,40.89,40.95,40.87,40.94,19889.0,40.3521,40.4113,40.3324,40.4015,19889.0
2025-03-31 13:05:00,40.94,40.99,40.93,40.97,24943.0,40.4015,40.4508,40.3916,40.4311,24943.0
2025-03-31 13:10:00,40.97,41.01,40.96,40.98,56772.0,40.4311,40.4705,40.4212,40.4409,56772.0
2025-03-31 13:15:00,40.98,41.0,40.86,40.88,25751.0,40.4409,40.4607,40.3225,40.3422,25751.0
2025-03-31 13:20:00,40.87,40.87,40.79,40.83,26555.0,40.3324,40.3324,40.2534,40.2929,26555.0
2025-03-31 13:25:00,40.84,40.89,40.8,40.89,19284.0,40.3028,40.3521,40.2633,40.3521,19284.0
2025-03-31 13:30:00,40.88,40.89,40.83,40.89,138014.0,40.3422,40.3521,40.2929,40.3521,138014.0
2025-03-31 13:35:00,40.89,40.93,40.83,40.91,78137.0,40.3521,40.3916,40.2929,40.3718,78137.0
2025-03-31 13:40:00,40.91,40.91,40.8,40.82,64230.0,40.3718,40.3718,40.2633,40.283,64230.0
2025-03-31 13:45:00,40.81,40.83,40.7,40.74,73356.0,40.2732,40.2929,40.1646,40.2041,73356.0
2025-03-31 13:50:00,40.73,40.81,40.72,40.8,41520.0,40.1942,40.2732,40.1843,40.2633,41520.0
2025-03-31 13:55:00,40.8,40.81,40.73,40.73,20837.0,40.2633,40.2732,40.1942,40.1942,20837.0
2025-03-31 14:00:00,40.73,40.86,40.72,40.86,98618.0,40.1942,40.3225,40.1843,40.3225,98618.0
2025-03-31 14:05:00,40.86,41.0,40.85,41.0,67052.0,40.3225,40.4607,40.3126,40.4607,67052.0
2025-03-31 14:10:00,41.0,41.07,40.95,40.97,121351.0,40.4607,40.5297,40.4113,40.4311,121351.0
2025-03-31 14:15:00,40.97,41.09,40.96,41.07,95370.0,40.4311,40.5495,40.4212,40.5297,95370.0
2025-03-31 14:20:00,41.08,41.08,40.97,40.99,39628.0,40.5396,40.5396,40.4311,40.4508,39628.0
2025-03-31 14:25:00,41.0,41.0,40.94,40.99,44695.0,40.4607,40.4607,40.4015,40.4508,44695.0
2025-03-31 14:30:00,41.0,41.05,40.97,40.98,39973.0,40.4607,40.51,40.4311,40.4409,39973.0
2025-03-31 14:35:00,40.98,41.02,40.97,40.98,40682.0,40.4409,40.4804,40.4311,40.4409,40682.0
2025-03-31 14:40:00,40.99,41.08,40.96,41.0,219050.0,40.4508,40.5396,40.4212,40.4607,219050.0
2025-03-31 14:45:00,41.01,41.01,40.87,40.95,64641.0,40.4705,40.4705,40.3324,40.4113,64641.0
2025-03-31 14:50:00,40.95,41.02,40.94,41.02,105322.0,40.4113,40.4804,40.4015,40.4804,105322.0
2025-03-31 14:55:00,41.02,41.04,40.95,40.96,44903.0,40.4804,40.5001,40.4113,40.4212,44903.0
2025-03-31 15:00:00,40.97,41.1,40.96,41.1,91925.0,40.4311,40.5593,40.4212,40.5593,91925.0
2025-03-31 15:05:00,41.09,41.11,41.05,41.11,95169.0,40.5495,40.5692,40.51,40.5692,95169.0
2025-03-31 15:10:00,41.1,41.21,41.09,41.16,118105.0,40.5593,40.6679,40.5495,40.6186,118105.0
2025-03-31 15:15:00,41.16,41.2,41.14,41.15,66698.0,40.6186,40.658,40.5988,40.6087,66698.0
2025-03-31 15:20:00,41.16,41.2,41.15,41.15,95530.0,40.6186,40.658,40.6087,40.6087,95530.0
2025-03-31 15:25:00,41.15,41.15,40.99,41.04,84703.0,40.6087,40.6087,40.4508,40.5001,84703.0
2025-03-31 15:30:00,41.04,41.16,41.01,41.15,92710.0,40.5001,40.6186,40.4705,40.6087,92710.0
2025-03-31 15:35:00,41.15,41.15,41.08,41.13,99798.0,40.6087,40.6087,40.5396,40.589,99798.0
2025-03-31 15:40:00,41.14,41.32,41.14,41.17,135346.0,40.5988,40.7765,40.5988,40.6284,135346.0
2025-03-31 15:45:00,41.16,41.21,41.11,41.16,155443.0,40.6186,40.6679,40.5692,40.6186,155443.0
2025-03-31 15:50:00,41.15,41.18,41.05,41.13,210748.0,40.6087,40.6383,40.51,40.589,210748.0
2025-03-31 15:55:00,41.13,41.2,41.09,41.16,704394.0,40.589,40.658,40.5495,40.6186,704394.0
2025-04-01 09:30:00,40.78,41.0,40.74,40.88,171276.0,40.2436,40.4607,40.2041,40.3422,171276.0
2025-04-01 09:35:00,40.89,40.99,40.68,40.74,61555.0,40.3521,40.4508,40.1449,40.2041,61555.0
2025-04-01 09:40:00,40.75,40.81,40.62,40.66,68986.0,40.214,40.2732,40.0857,40.1251,68986.0
2025-04-01 09:45:00,40.65,40.84,40.64,40.82,52546.0,40.1153,40.3028,40.1054,40.283,52546.0
2025-04-01 09:50:00,40.82,40.88,40.75,40.8,73162.0,40.283,40.3422,40.214,40.2633,73162.0
2025-04-01 09:55:00,40.8,40.8,40.59,40.64,44127.0,40.2633,40.2633,40.0561,40.1054,44127.0
2025-04-01 10:00:00,40.63,40.73,40.56,40.58,98012.0,40.0955,40.1942,40.0265,40.0462,98012.0
2025-04-01 10:05:00,40.58,40.6,40.44,40.55,77546.0,40.0462,40.0659,39.908,40.0166,77546.0
2025-04-01 10:10:00,40.55,40.56,40.46,40.49,69917.0,40.0166,40.0265,39.9278,39.9574,69917.0
2025-04-01 10:15:00,40.49,40.61,40.49,40.59,96749.0,39.9574,40.0758,39.9574,40.0561,96749.0
2025-04-01 10:20:00,40.59,40.65,40.53,40.59,49866.0,40.0561,40.1153,39.9968,40.0561,49866.0
2025-04-01 10:25:00,40.6,40.64,40.54,40.58,39483.0,40.0659,40.1054,40.0067,40.0462,39483.0
2025-04-01 10:30:00,40.57,40.61,40.53,40.61,34283.0,40.0363,40.0758,39.9968,40.0758,34283.0
2025-04-01 10:35:00,40.61,40.75,40.59,40.7,56248.0,40.0758,40.214,40.0561,40.1646,56248.0
2025-04-01 10:40:00,40.69,40.88,40.68,40.8,35080.0,40.1547,40.3422,40.1449,40.2633,35080.0
2025-04-01 10:45:00,40.8,40.8,40.73,40.79,26145.0,40.2633,40.2633,40.1942,40.2534,26145.0
2025-04-01 10:50:00,40.79,40.87,40.77,40.87,41580.0,40.2534,40.3324,40.2337,40.3324,41580.0
2025-04-01 10:55:00,40.87,41.0,40.86,41.0,78236.0,40.3324,40.4607,40.3225,40.4607,78236.0
2025-04-01 11:00:00,40.99,41.03,40.96,41.01,46788.0,40.4508,40.4903,40.4212,40.4705,46788.0
2025-04-01 11:05:00,41.01,41.1,41.0,41.04,74820.0,40.4705,40.5593,40.4607,40.5001,74820.0
2025-04-01 11:10:00,41.04,41.17,41.02,41.17,27463.0,40.5001,40.6284,40.4804,40.6284,27463.0
2025-04-01 11:15:00,41.16,41.24,41.16,41.19,39735.0,40.6186,40.6975,40.6186,40.6482,39735.0
2025-04-01 11:20:00,41.19,41.21,41.11,41.19,38064.0,40.6482,40.6679,40.5692,40.6482,38064.0
2025-04-01 11:25:00,41.19,41.21,41.08,41.1,42251.0,40.6482,40.6679,40.5396,40.5593,42251.0
2025-04-01 11:30:00,41.09,41.12,41.06,41.09,35913.0,40.5495,40.5791,40.5199,40.5495,35913.0
2025-04-01 11:35:00,41.1,41.15,41.08,41.15,45363.0,40.5593,40.6087,40.5396,40.6087,45363.0
2025-04-01 11:40:00,41.15,41.15,41.07,41.13,43736.0,40.6087,40.6087,40.5297,40.589,43736.0
2025-04-01 11:45:00,41.14,41.21,41.14,41.2,67850.0,40.5988,40.6679,40.5988,40.658,67850.0
2025-04-01 11:50:00,41.2,41.24,41.15,41.22,102017.0,40.658,40.6975,40.6087,40.6778,102017.0
2025-04-01 11:55:00,41.22,41.27,41.19,41.27,49897.0,40.6778,40.7271,40.6482,40.7271,49897.0
2025-04-01 12:00:00,41.27,41.34,41.25,41.3,45570.0,40.7271,40.7962,40.7074,40.7567,45570.0
2025-04-01 12:05:00,41.29,41.31,41.24,41.31,35732.0,40.7468,40.7666,40.6975,40.7666,35732.0
2025-04-01 12:10:00,41.3,41.32,41.28,41.32,36100.0,40.7567,40.7765,40.737,40.7765,36100.0
2025-04-01 12:15:00,41.32,41.35,41.28,41.33,43871.0,40.7765,40.8061,40.737,40.7863,43871.0
2025-04-01 12:20:00,41.33,41.34,41.26,41.32,40644.0,40.7863,40.7962,40.7172,40.7765,40644.0
2025-04-01 12:25:00,41.31,41.31,41.15,41.15,52166.0,40.7666,40.7666,40.6087,40.6087,52166.0
2025-04-01 12:30:00,41.15,41.21,41.1,41.12,41245.0,40.6087,40.6679,40.5593,40.5791,41245.0
2025-04-01 12:35:00,41.13,41.15,41.05,41.07,42170.0,40.589,40.6087,40.51,40.5297,42170.0
2025-04-01 12:40:00,41.07,41.11,41.04,41.07,32349.0,40.5297,40.5692,40.5001,40.5297,32349.0
2025-04-01 12:45:00,41.07,41.11,41.05,41.1,16309.0,40.5297,40.5692,40.51,40.5593,16309.0
2025-04-01 12:50:00,41.1,41.2,41.09,41.16,27630.0,40.5593,40.658,40.5495,40.6186,27630.0
2025-04-01 12:55:00,41.16,41.19,41.14,41.15,29639.0,40.6186,40.6482,40.5988,40.6087,29639.0
2025-04-01 13:00:00,41.13,41.18,41.13,41.16,27587.0,40.589,40.6383,40.589,40.6186,27587.0
2025-04-01 13:05:00,41.16,41.16,41.09,41.14,23960.0,40.6186,40.6186,40.5495,40.5988,23960.0
2025-04-01 13:10:00,41.13,41.14,41.09,41.14,38517.0,40.589,40.5988,40.5495,40.5988,38517.0
2025-04-01 13:15:00,41.14,41.14,41.05,41.05,34288.0,40.5988,40.5988,40.51,40.51,34288.0
2025-04-01 13:20:00,41.05,41.07,41.0,41.02,26652.0,40.51,40.5297,40.4607,40.4804,26652.0
2025-04-01 13:25:00,41.02,41.04,40.95,40.96,35443.0,40.4804,40.5001,40.4113,40.4212,35443.0
2025-04-01 13:30:00,40.96,41.01,40.88,40.88,200147.0,40.4212,40.4705,40.3422,40.3422,200147.0
2025-04-01 13:35:00,40.89,40.92,40.87,40.9,46163.0,40.3521,40.3817,40.3324,40.362,46163.0
2025-04-01 13:40:00,40.9,40.96,40.88,40.89,38865.0,40.362,40.4212,40.3422,40.3521,38865.0
2025-04-01 13:45:00,40.89,40.95,40.87,40.93,56200.0,40.3521,40.4113,40.3324,40.3916,56200.0
2025-04-01 13:50:00,40.93,40.98,40.9,40.96,79270.0,40.3916,40.4409,40.362,40.4212,79270.0
2025-04-01 13:55:00,40.96,40.97,40.91,40.94,219771.0,40.4212,40.4311,40.3718,40.4015,219771.0
2025-04-01 14:00:00,40.94,40.95,40.8,40.85,74462.0,40.4015,40.4113,40.2633,40.3126,74462.0
2025-04-01 14:05:00,40.86,40.88,40.75,40.77,40276.0,40.3225,40.3422,40.214,40.2337,40276.0
2025-04-01 14:10:00,40.76,40.82,40.75,40.81,38142.0,40.2238,40.283,40.214,40.2732,38142.0
2025-04-01 14:15:00,40.8,40.81,40.69,40.71,34681.0,40.2633,40.2732,40.1547,40.1745,34681.0
2025-04-01 14:20:00,40.71,40.72,40.66,40.67,30446.0,40.1745,40.1843,40.1251,40.135,30446.0
2025-04-01 14:25:00,40.66,40.72,40.66,40.7,26867.0,40.1251,40.1843,40.1251,40.1646,26867.0
2025-04-01 14:30:00,40.7,40.72,40.65,40.66,61403.0,40.1646,40.1843,40.1153,40.1251,61403.0
2025-04-01 14:35:00,40.67,40.71,40.66,40.68,32562.0,40.135,40.1745,40.1251,40.1449,32562.0
2025-04-01 14:40:00,40.69,40.77,40.68,40.76,75727.0,40.1547,40.2337,40.1449,40.2238,75727.0
2025-04-01 14:45:00,40.76,40.77,40.72,40.74,28215.0,40.2238,40.2337,40.1843,40.2041,28215.0
2025-04-01 14:50:00,40.74,40.75,40.69,40.74,36262.0,40.2041,40.214,40.1547,40.2041,36262.0
2025-04-01 14:55:00,40.75,40.84,40.75,40.82,36411.0,40.214,40.3028,40.214,40.283,36411.0
2025-04-01 15:00:00,40.82,40.9,40.8,40.86,41615.0,40.283,40.362,40.2633,40.3225,41615.0
2025-04-01 15:05:00,40.86,40.92,40.85,40.85,45065.0,40.3225,40.3817,40.3126,40.3126,45065.0
2025-04-01 15:10:00,40.87,40.9,40.83,40.9,53223.0,40.3324,40.362,40.2929,40.362,53223.0
2025-04-01 15:15:00,40.9,40.95,40.89,40.93,40834.0,40.362,40.4113,40.3521,40.3916,40834.0
2025-04-01 15:20:00,40.92,40.97,40.9,40.95,32941.0,40.3817,40.4311,40.362,40.4113,32941.0
2025-04-01 15:25:00,40.94,40.96,40.9,40.91,36262.0,40.4015,40.4212,40.362,40.3718,36262.0
2025-04-01 15:30:00,40.91,40.98,40.89,40.91,56934.0,40.3718,40.4409,40.3521,40.3718,56934.0
2025-04-01 15:35:00,40.91,40.96,40.87,40.92,60512.0,40.3718,40.4212,40.3324,40.3817,60512.0
2025-04-01 15:40:00,40.93,40.94,40.9,40.91,65370.0,40.3916,40.4015,40.362,40.3718,65370.0
2025-04-01 15:45:00,40.91,41.01,40.91,41.0,88526.0,40.3718,40.4705,40.3718,40.4607,88526.0
2025-04-01 15:50:00,41.0,41.06,40.93,41.05,88043.0,40.4607,40.5199,40.3916,40.51,88043.0
2025-04-01 15:55:00,41.05,41.08,40.96,41.01,276292.0,40.51,40.5396,40.4212,40.4705,276292.0
2025-04-02 09:30:00,40.31,40.87,40.3,40.85,215883.0,39.7797,40.3324,39.7699,40.3126,215883.0
2025-04-02 09:35:00,40.86,41.06,40.74,41.05,98989.0,40.3225,40.5199,40.2041,40.51,98989.0
2025-04-02 09:40:00,41.06,41.16,41.04,41.12,197961.0,40.5199,40.6186,40.5001,40.5791,197961.0
2025-04-02 09:45:00,41.12,41.2,41.1,41.12,85822.0,40.5791,40.658,40.5593,40.5791,85822.0
2025-04-02 09:50:00,41.11,41.25,41.06,41.07,120026.0,40.5692,40.7074,40.5199,40.5297,120026.0
2025-04-02 09:55:00,41.07,41.08,40.96,40.98,189589.0,40.5297,40.5396,40.4212,40.4409,189589.0
2025-04-02 10:00:00,40.98,41.22,40.94,41.17,108738.0,40.4409,40.6778,40.4015,40.6284,108738.0
2025-04-02 10:05:00,41.18,41.18,41.04,41.09,72112.0,40.6383,40.6383,40.5001,40.5495,72112.0
2025-04-02 10:10:00,41.09,41.11,40.98,40.99,69085.0,40.5495,40.5692,40.4409,40.4508,69085.0
2025-04-02 10:15:00,40.98,41.07,40.94,41.07,52952.0,40.4409,40.5297,40.4015,40.5297,52952.0
2025-04-02 10:20:00,41.07,41.09,40.99,41.04,44647.0,40.5297,40.5495,40.4508,40.5001,44647.0
2025-04-02 10:25:00,41.04,41.11,41.02,41.1,43301.0,40.5001,40.5692,40.4804,40.5593,43301.0
2025-04-02 10:30:00,41.09,41.17,41.07,41.13,47188.0,40.5495,40.6284,40.5297,40.589,47188.0
2025-04-02 10:35:00,41.13,41.13,41.03,41.09,67329.0,40.589,40.589,40.4903,40.5495,67329.0
2025-04-02 10:40:00,41.08,41.1,41.01,41.05,41970.0,40.5396,40.5593,40.4705,40.51,41970.0
2025-04-02 10:45:00,41.04,41.09,41.03,41.09,36419.0,40.5001,40.5495,40.4903,40.5495,36419.0
2025-04-02 10:50:00,41.09,41.16,41.08,41.14,50785.0,40.5495,40.6186,40.5396,40.5988,50785.0
2025-04-02 10:55:00,41.14,41.26,41.13,41.23,71234.0,40.5988,40.7172,40.589,40.6876,71234.0
2025-04-02 11:00:00,41.22,41.27,41.15,41.27,60058.0,40.6778,40.7271,40.6087,40.7271,60058.0
2025-04-02 11:05:00,41.27,41.28,41.18,41.2,117790.0,40.7271,40.737,40.6383,40.658,117790.0
2025-04-02 11:10:00,41.21,41.22,41.08,41.09,82806.0,40.6679,40.6778,40.5396,40.5495,82806.0
2025-04-02 11:15:00,41.09,41.12,41.04,41.11,65300.0,40.5495,40.5791,40.5001,40.5692,65300.0
2025-04-02 11:20:00,41.12,41.24,41.1,41.19,168198.0,40.5791,40.6975,40.5593,40.6482,168198.0
2025-04-02 11:25:00,41.19,41.29,41.18,41.25,55241.0,40.6482,40.7468,40.6383,40.7074,55241.0
2025-04-02 11:30:00,41.24,41.31,41.22,41.3,35697.0,40.6975,40.7666,40.6778,40.7567,35697.0
2025-04-02 11:35:00,41.3,41.33,41.26,41.32,38171.0,40.7567,40.7863,40.7172,40.7765,38171.0
2025-04-02 11:40:00,41.32,41.35,41.22,41.23,45971.0,40.7765,40.8061,40.6778,40.6876,45971.0
2025-04-02 11:45:00,41.23,41.26,41.11,41.15,51946.0,40.6876,40.7172,40.5692,40.6087,51946.0
2025-04-02 11:50:00,41.14,41.18,41.12,41.16,33378.0,40.5988,40.6383,40.5791,40.6186,33378.0
2025-04-02 11:55:00,41.16,41.22,41.15,41.2,37595.0,40.6186,40.6778,40.6087,40.658,37595.0
2025-04-02 12:00:00,41.19,41.23,41.18,41.22,35200.0,40.6482,40.6876,40.6383,40.6778,35200.0
2025-04-02 12:05:00,41.22,41.23,41.11,41.13,101229.0,40.6778,40.6876,40.5692,40.589,101229.0
2025-04-02 12:10:00,41.13,41.16,41.12,41.14,104879.0,40.589,40.6186,40.5791,40.5988,104879.0
2025-04-02 12:15:00,41.14,41.17,41.11,41.15,32555.0,40.5988,40.6284,40.5692,40.6087,32555.0
2025-04-02 12:20:00,41.14,41.17,41.12,41.16,86830.0,40.5988,40.6284,40.5791,40.6186,86830.0
2025-04-02 12:25:00,41.16,41.19,41.12,41.19,41910.0,40.6186,40.6482,40.5791,40.6482,41910.0
2025-04-02 12:30:00,41.19,41.21,41.17,41.2,27619.0,40.6482,40.6679,40.6284,40.658,27619.0
2025-04-02 12:35:00,41.2,41.2,41.11,41.16,34335.0,40.658,40.658,40.5692,40.6186,34335.0
2025-04-02 12:40:00,41.16,41.18,41.12,41.18,31577.0,40.6186,40.6383,40.5791,40.6383,31577.0
2025-04-02 12:45:00,41.18,41.29,41.15,41.27,61877.0,40.6383,40.7468,40.6087,40.7271,61877.0
2025-04-02 12:50:00,41.27,41.38,41.27,41.33,52098.0,40.7271,40.8357,40.7271,40.7863,52098.0
2025-04-02 12:55:00,41.33,41.34,41.26,41.32,28635.0,40.7863,40.7962,40.7172,40.7765,28635.0
2025-04-02 13:00:00,41.32,41.4,41.32,41.39,46125.0,40.7765,40.8554,40.7765,40.8455,46125.0
2025-04-02 13:05:00,41.39,41.49,41.38,41.48,53038.0,40.8455,40.9442,40.8357,40.9343,53038.0
2025-04-02 13:10:00,41.48,41.54,41.46,41.46,50401.0,40.9343,40.9936,40.9146,40.9146,50401.0
2025-04-02 13:15:00,41.46,41.51,41.43,41.5,57407.0,40.9146,40.964,40.885,40.9541,57407.0
2025-04-02 13:20:00,41.5,41.5,41.42,41.48,40935.0,40.9541,40.9541,40.8751,40.9343,40935.0
2025-04-02 13:25:00,41.47,41.5,41.46,41.46,28372.0,40.9245,40.9541,40.9146,40.9146,28372.0
2025-04-02 13:30:00,41.47,41.47,41.36,41.4,81925.0,40.9245,40.9245,40.8159,40.8554,81925.0
2025-04-02 13:35:00,41.4,41.44,41.37,41.43,162906.0,40.8554,40.8949,40.8258,40.885,162906.0
2025-04-02 13:40:00,41.44,41.46,41.37,41.4,95242.0,40.8949,40.9146,40.8258,40.8554,95242.0
2025-04-02 13:45:00,41.39,41.39,41.28,41.3,347227.0,40.8455,40.8455,40.737,40.7567,347227.0
2025-04-02 13:50:00,41.3,41.39,41.23,41.38,70900.0,40.7567,40.8455,40.6876,40.8357,70900.0
2025-04-02 13:55:00,41.39,41.44,41.38,41.42,76519.0,40.8455,40.8949,40.8357,40.8751,76519.0
2025-04-02 14:00:00,41.42,41.47,41.39,41.4,83867.0,40.8751,40.9245,40.8455,40.8554,83867.0
2025-04-02 14:05:00,41.4,41.41,41.35,41.38,54910.0,40.8554,40.8653,40.8061,40.8357,54910.0
2025-04-02 14:10:00,41.38,41.44,41.35,41.41,69833.0,40.8357,40.8949,40.8061,40.8653,69833.0
2025-04-02 14:15:00,41.4,41.45,41.38,41.42,51938.0,40.8554,40.9047,40.8357,40.8751,51938.0
2025-04-02 14:20:00,41.43,41.43,41.36,41.38,55433.0,40.885,40.885,40.8159,40.8357,55433.0
2025-04-02 14:25:00,41.38,41.39,41.25,41.25,48172.0,40.8357,40.8455,40.7074,40.7074,48172.0
2025-04-02 14:30:00,41.25,41.35,41.24,41.34,52247.0,40.7074,40.8061,40.6975,40.7962,52247.0
2025-04-02 14:35:00,41.35,41.44,41.33,41.44,38633.0,40.8061,40.8949,40.7863,40.8949,38633.0
2025-04-02 14:40:00,41.43,41.51,41.42,41.45,51928.0,40.885,40.964,40.8751,40.9047,51928.0
2025-04-02 14:45:00,41.45,41.48,41.39,41.48,43428.0,40.9047,40.9343,40.8455,40.9343,43428.0
2025-04-02 14:50:00,41.47,41.47,41.37,41.41,54849.0,40.9245,40.9245,40.8258,40.8653,54849.0
2025-04-02 14:55:00,41.4,41.41,41.26,41.26,41846.0,40.8554,40.8653,40.7172,40.7172,41846.0
2025-04-02 15:00:00,41.26,41.42,41.25,41.41,50689.0,40.7172,40.8751,40.7074,40.8653,50689.0
2025-04-02 15:05:00,41.4,41.41,41.36,41.39,31612.0,40.8554,40.8653,40.8159,40.8455,31612.0
2025-04-02 15:10:00,41.38,41.4,41.34,41.35,71910.0,40.8357,40.8554,40.7962,40.8061,71910.0
2025-04-02 15:15:00,41.35,41.42,41.34,41.4,58020.0,40.8061,40.8751,40.7962,40.8554,58020.0
2025-04-02 15:20:00,41.41,41.46,41.39,41.43,62393.0,40.8653,40.9146,40.8455,40.885,62393.0
2025-04-02 15:25:00,41.43,41.48,41.39,41.46,42819.0,40.885,40.9343,40.8455,40.9146,42819.0
2025-04-02 15:30:00,41.45,41.52,41.42,41.5,64251.0,40.9047,40.9738,40.8751,40.9541,64251.0
2025-04-02 15:35:00,41.5,41.5,41.42,41.45,65149.0,40.9541,40.9541,40.8751,40.9047,65149.0
2025-04-02 15:40:00,41.45,41.52,41.43,41.47,67593.0,40.9047,40.9738,40.885,40.9245,67593.0
2025-04-02 15:45:00,41.48,41.57,41.47,41.57,71498.0,40.9343,41.0232,40.9245,41.0232,71498.0
2025-04-02 15:50:00,41.57,41.58,41.5,41.57,153963.0,41.0232,41.033,40.9541,41.0232,153963.0
2025-04-02 15:55:00,41.57,41.63,41.54,41.55,556583.0,41.0232,41.0824,40.9936,41.0034,556583.0
2025-04-03 09:30:00,39.42,39.71,39.28,39.37,430071.0,38.9014,39.1876,38.7633,38.8521,430071.0
2025-04-03 09:35:00,39.32,39.33,38.99,39.23,270909.0,38.8028,38.8126,38.4771,38.7139,270909.0
2025-04-03 09:40:00,39.21,39.33,39.1,39.2,146604.0,38.6942,38.8126,38.5857,38.6843,146604.0
2025-04-03 09:45:00,39.19,39.2,38.93,38.98,195950.0,38.6745,38.6843,38.4179,38.4672,195950.0
2025-04-03 09:50:00,38.99,39.08,38.83,38.86,204048.0,38.4771,38.5659,38.3192,38.3488,204048.0
2025-04-03 09:55:00,38.87,38.88,38.69,38.72,118179.0,38.3587,38.3686,38.181,38.2107,118179.0
2025-04-03 10:00:00,38.72,38.79,38.46,38.53,136064.0,38.2107,38.2797,37.9541,38.0232,136064.0
2025-04-03 10:05:00,38.53,38.58,38.42,38.46,122074.0,38.0232,38.0725,37.9146,37.9541,122074.0
2025-04-03 10:10:00,38.45,38.52,38.36,38.5,127630.0,37.9442,38.0133,37.8554,37.9935,127630.0
2025-04-03 10:15:00,38.5,38.57,38.38,38.41,140587.0,37.9935,38.0626,37.8751,37.9047,140587.0
2025-04-03 10:20:00,38.42,38.48,38.33,38.35,102097.0,37.9146,37.9738,37.8258,37.8455,102097.0
2025-04-03 10:25:00,38.35,38.48,38.35,38.37,85587.0,37.8455,37.9738,37.8455,37.8653,85587.0
2025-04-03 10:30:00,38.36,38.47,38.26,38.28,148387.0,37.8554,37.9639,37.7567,37.7764,148387.0
2025-04-03 10:35:00,38.28,38.31,38.18,38.21,105768.0,37.7764,37.806,37.6778,37.7074,105768.0
2025-04-03 10:40:00,38.22,38.28,38.13,38.21,103252.0,37.7172,37.7764,37.6284,37.7074,103252.0
2025-04-03 10:45:00,38.2,38.21,38.03,38.07,97910.0,37.6975,37.7074,37.5297,37.5692,97910.0
2025-04-03 10:50:00,38.07,38.08,37.99,38.01,208528.0,37.5692,37.5791,37.4903,37.51,208528.0
2025-04-03 10:55:00,38.01,38.04,37.91,37.93,95772.0,37.51,37.5396,37.4113,37.431,95772.0
2025-04-03 11:00:00,37.93,38.07,37.92,38.05,111168.0,37.431,37.5692,37.4212,37.5495,111168.0
2025-04-03 11:05:00,38.05,38.06,37.93,38.0,111760.0,37.5495,37.5593,37.431,37.5001,111760.0
2025-04-03 11:10:00,37.99,38.15,37.96,38.08,116501.0,37.4903,37.6482,37.4607,37.5791,116501.0
2025-04-03 11:15:00,38.08,38.16,38.06,38.13,243461.0,37.5791,37.658,37.5593,37.6284,243461.0
2025-04-03 11:20:00,38.12,38.13,38.01,38.06,108014.0,37.6185,37.6284,37.51,37.5593,108014.0
2025-04-03 11:25:00,38.06,38.21,38.05,38.09,184513.0,37.5593,37.7074,37.5495,37.5889,184513.0
2025-04-03 11:30:00,38.08,38.17,38.04,38.16,164598.0,37.5791,37.6679,37.5396,37.658,164598.0
2025-04-03 11:35:00,38.16,38.24,38.07,38.2,154749.0,37.658,37.737,37.5692,37.6975,154749.0
2025-04-03 11:40:00,38.2,38.31,38.17,38.22,146285.0,37.6975,37.806,37.6679,37.7172,146285.0
2025-04-03 11:45:00,38.21,38.22,38.05,38.07,72432.0,37.7074,37.7172,37.5495,37.5692,72432.0
2025-04-03 11:50:00,38.07,38.1,38.01,38.1,203727.0,37.5692,37.5988,37.51,37.5988,203727.0
2025-04-03 11:55:00,38.09,38.25,38.08,38.13,160824.0,37.5889,37.7468,37.5791,37.6284,160824.0
2025-04-03 12:00:00,38.12,38.26,38.1,38.2,81800.0,37.6185,37.7567,37.5988,37.6975,81800.0
2025-04-03 12:05:00,38.2,38.27,38.18,38.21,227113.0,37.6975,37.7666,37.6778,37.7074,227113.0
2025-04-03 12:10:00,38.2,38.32,38.18,38.3,71215.0,37.6975,37.8159,37.6778,37.7962,71215.0
2025-04-03 12:15:00,38.3,38.3,38.15,38.2,287283.0,37.7962,37.7962,37.6482,37.6975,287283.0
2025-04-03 12:20:00,38.19,38.31,38.17,38.27,113711.0,37.6876,37.806,37.6679,37.7666,113711.0
2025-04-03 12:25:00,38.27,38.37,38.22,38.36,89495.0,37.7666,37.8653,37.7172,37.8554,89495.0
2025-04-03 12:30:00,38.35,38.4,38.18,38.2,104775.0,37.8455,37.8949,37.6778,37.6975,104775.0
2025-04-03 12:35:00,38.2,38.22,38.15,38.17,84074.0,37.6975,37.7172,37.6482,37.6679,84074.0
2025-04-03 12:40:00,38.18,38.37,38.17,38.23,122202.0,37.6778,37.8653,37.6679,37.7271,122202.0
2025-04-03 12:45:00,38.23,38.24,38.16,38.19,173893.0,37.7271,37.737,37.658,37.6876,173893.0
2025-04-03 12:50:00,38.2,38.2,38.06,38.12,60891.0,37.6975,37.6975,37.5593,37.6185,60891.0
2025-04-03 12:55:00,38.12,38.14,38.08,38.09,105185.0,37.6185,37.6383,37.5791,37.5889,105185.0
2025-04-03 13:00:00,38.09,38.14,38.07,38.09,53451.0,37.5889,37.6383,37.5692,37.5889,53451.0
2025-04-03 13:05:00,38.1,38.22,38.1,38.12,54334.0,37.5988,37.7172,37.5988,37.6185,54334.0
2025-04-03 13:10:00,38.11,38.14,38.07,38.11,65533.0,37.6087,37.6383,37.5692,37.6087,65533.0
2025-04-03 13:15:00,38.11,38.13,38.05,38.07,77844.0,37.6087,37.6284,37.5495,37.5692,77844.0
2025-04-03 13:20:00,38.08,38.11,37.97,38.0,97639.0,37.5791,37.6087,37.4705,37.5001,97639.0
2025-04-03 13:25:00,38.0,38.03,37.97,38.01,46999.0,37.5001,37.5297,37.4705,37.51,46999.0
2025-04-03 13:30:00,38.0,38.05,37.98,38.05,50175.0,37.5001,37.5495,37.4804,37.5495,50175.0
2025-04-03 13:35:00,38.05,38.17,38.05,38.13,55840.0,37.5495,37.6679,37.5495,37.6284,55840.0
2025-04-03 13:40:00,38.13,38.2,38.11,38.16,53552.0,37.6284,37.6975,37.6087,37.658,53552.0
2025-04-03 13:45:00,38.16,38.17,38.07,38.11,76660.0,37.658,37.6679,37.5692,37.6087,76660.0
2025-04-03 13:50:00,38.12,38.12,38.04,38.1,79566.0,37.6185,37.6185,37.5396,37.5988,79566.0
2025-04-03 13:55:00,38.09,38.09,38.03,38.05,37141.0,37.5889,37.5889,37.5297,37.5495,37141.0
2025-04-03 14:00:00,38.05,38.12,38.01,38.02,91314.0,37.5495,37.6185,37.51,37.5199,91314.0
2025-04-03 14:05:00,38.02,38.04,37.98,38.0,62246.0,37.5199,37.5396,37.4804,37.5001,62246.0
2025-04-03 14:10:00,38.0,38.01,37.83,37.84,113658.0,37.5001,37.51,37.3324,37.3422,113658.0
2025-04-03 14:15:00,37.84,37.87,37.77,37.8,78649.0,37.3422,37.3718,37.2732,37.3028,78649.0
2025-04-03 14:20:00,37.8,37.81,37.69,37.7,167230.0,37.3028,37.3126,37.1942,37.2041,167230.0
2025-04-03 14:25:00,37.7,37.74,37.65,37.68,95836.0,37.2041,37.2435,37.1547,37.1843,95836.0
2025-04-03 14:30:00,37.68,37.76,37.57,37.59,175909.0,37.1843,37.2633,37.0758,37.0955,175909.0
2025-04-03 14:35:00,37.6,37.75,37.59,37.7,155134.0,37.1054,37.2534,37.0955,37.2041,155134.0
2025-04-03 14:40:00,37.68,37.8,37.66,37.73,111567.0,37.1843,37.3028,37.1646,37.2337,111567.0
2025-04-03 14:45:00,37.73,37.74,37.4,37.57,1472274.0,37.2337,37.2435,36.908,37.0758,1472274.0
2025-04-03 14:50:00,37.56,37.65,37.37,37.41,379493.0,37.0659,37.1547,36.8784,36.9179,379493.0
2025-04-03 14:55:00,37.41,37.43,37.34,37.43,224561.0,36.9179,36.9376,36.8488,36.9376,224561.0
2025-04-03 15:00:00,37.42,37.47,37.38,37.41,157540.0,36.9278,36.9771,36.8883,36.9179,157540.0
2025-04-03 15:05:00,37.41,37.48,37.37,37.4,195035.0,36.9179,36.987,36.8784,36.908,195035.0
2025-04-03 15:10:00,37.39,37.48,37.33,37.38,214991.0,36.8982,36.987,36.8389,36.8883,214991.0
2025-04-03 15:15:00,37.37,37.38,37.14,37.26,168101.0,36.8784,36.8883,36.6514,36.7699,168101.0
2025-04-03 15:20:00,37.26,37.31,37.18,37.23,253076.0,36.7699,36.8192,36.6909,36.7403,253076.0
2025-04-03 15:25:00,37.23,37.31,37.19,37.28,141597.0,36.7403,36.8192,36.7008,36.7896,141597.0
2025-04-03 15:30:00,37.29,37.31,37.19,37.23,280858.0,36.7995,36.8192,36.7008,36.7403,280858.0
2025-04-03 15:35:00,37.23,37.28,37.2,37.27,325762.0,36.7403,36.7896,36.7107,36.7797,325762.0
2025-04-03 15:40:00,37.26,37.27,37.16,37.2,342451.0,36.7699,36.7797,36.6712,36.7107,342451.0
2025-04-03 15:45:00,37.2,37.23,37.07,37.19,414803.0,36.7107,36.7403,36.5824,36.7008,414803.0
2025-04-03 15:50:00,37.18,37.2,37.05,37.09,520926.0,36.6909,36.7107,36.5626,36.6021,520926.0
2025-04-03 15:55:00,37.1,37.1,37.01,37.02,1032454.0,36.612,36.612,36.5231,36.533,1032454.0
2025-04-04 09:30:00,35.52,35.81,34.94,35.04,442502.0,35.0527,35.3389,34.4804,34.5791,442502.0
2025-04-04 09:35:00,35.05,35.08,34.57,34.77,159934.0,34.5889,34.6185,34.1152,34.3126,159934.0
2025-04-04 09:40:00,34.77,34.96,34.62,34.83,205447.0,34.3126,34.5001,34.1646,34.3718,205447.0
2025-04-04 09:45:00,34.83,35.15,34.79,34.8,207369.0,34.3718,34.6876,34.3324,34.3422,207369.0
2025-04-04 09:50:00,34.8,34.97,34.71,34.74,321610.0,34.3422,34.51,34.2534,34.283,321610.0
2025-04-04 09:55:00,34.73,35.04,34.66,34.83,249460.0,34.2731,34.5791,34.2041,34.3718,249460.0
2025-04-04 10:00:00,34.84,34.97,34.67,34.67,433585.0,34.3817,34.51,34.2139,34.2139,433585.0
2025-04-04 10:05:00,34.67,34.83,34.58,34.75,159495.0,34.2139,34.3718,34.1251,34.2929,159495.0
2025-04-04 10:10:00,34.75,34.76,34.5,34.52,309388.0,34.2929,34.3027,34.0462,34.0659,309388.0
2025-04-04 10:15:00,34.52,34.53,34.35,34.38,208852.0,34.0659,34.0758,33.8981,33.9277,208852.0
2025-04-04 10:20:00,34.37,34.49,34.35,34.45,214486.0,33.9179,34.0363,33.8981,33.9968,214486.0
2025-04-04 10:25:00,34.45,34.46,34.25,34.27,179452.0,33.9968,34.0067,33.7995,33.8192,179452.0
2025-04-04 10:30:00,34.26,34.5,34.18,34.2,169178.0,33.8093,34.0462,33.7304,33.7501,169178.0
2025-04-04 10:35:00,34.21,34.22,34.02,34.05,197349.0,33.76,33.7699,33.5725,33.6021,197349.0
2025-04-04 10:40:00,34.07,34.22,33.98,34.13,276851.0,33.6218,33.7699,33.533,33.681,276851.0
2025-04-04 10:45:00,34.13,34.14,33.79,33.8,246054.0,33.681,33.6909,33.3455,33.3554,246054.0
2025-04-04 10:50:00,33.79,34.2,33.7,34.13,211059.0,33.3455,33.7501,33.2567,33.681,211059.0
2025-04-04 10:55:00,34.13,34.34,34.08,34.19,185345.0,33.681,33.8883,33.6317,33.7402,185345.0
2025-04-04 11:00:00,34.17,34.67,34.14,34.62,341564.0,33.7205,34.2139,33.6909,34.1646,341564.0
2025-04-04 11:05:00,34.62,34.65,34.42,34.52,252295.0,34.1646,34.1942,33.9672,34.0659,252295.0
2025-04-04 11:10:00,34.52,34.82,34.49,34.75,234561.0,34.0659,34.362,34.0363,34.2929,234561.0
2025-04-04 11:15:00,34.75,35.11,34.75,34.83,238587.0,34.2929,34.6481,34.2929,34.3718,238587.0
2025-04-04 11:20:00,34.83,35.13,34.83,35.12,196019.0,34.3718,34.6679,34.3718,34.658,196019.0
2025-04-04 11:25:00,35.11,35.11,34.64,34.64,181146.0,34.6481,34.6481,34.1843,34.1843,181146.0
2025-04-04 11:30:00,34.65,34.79,34.45,34.52,191345.0,34.1942,34.3324,33.9968,34.0659,191345.0
2025-04-04 11:35:00,34.53,34.57,34.27,34.33,175764.0,34.0758,34.1152,33.8192,33.8784,175764.0
2025-04-04 11:40:00,34.33,34.55,34.32,34.41,118161.0,33.8784,34.0955,33.8685,33.9574,118161.0
2025-04-04 11:45:00,34.4,34.57,34.28,34.52,95723.0,33.9475,34.1152,33.8291,34.0659,95723.0
2025-04-04 11:50:00,34.52,34.63,34.3,34.32,106006.0,34.0659,34.1745,33.8488,33.8685,106006.0
2025-04-04 11:55:00,34.34,34.41,34.27,34.27,117795.0,33.8883,33.9574,33.8192,33.8192,117795.0
2025-04-04 12:00:00,34.3,34.49,34.29,34.39,97630.0,33.8488,34.0363,33.8389,33.9376,97630.0
2025-04-04 12:05:00,34.39,34.68,34.38,34.55,186345.0,33.9376,34.2238,33.9277,34.0955,186345.0
2025-04-04 12:10:00,34.55,34.92,34.55,34.89,93176.0,34.0955,34.4606,34.0955,34.431,93176.0
2025-04-04 12:15:00,34.88,34.92,34.58,34.61,133624.0,34.4212,34.4606,34.1251,34.1547,133624.0
2025-04-04 12:20:00,34.61,34.63,34.48,34.61,94498.0,34.1547,34.1745,34.0264,34.1547,94498.0
2025-04-04 12:25:00,34.62,34.65,34.55,34.59,111035.0,34.1646,34.1942,34.0955,34.135,111035.0
2025-04-04 12:30:00,34.59,34.63,34.45,34.5,102237.0,34.135,34.1745,33.9968,34.0462,102237.0
2025-04-04 12:35:00,34.5,34.83,34.47,34.8,83677.0,34.0462,34.3718,34.0166,34.3422,83677.0
2025-04-04 12:40:00,34.8,34.86,34.59,34.59,117927.0,34.3422,34.4014,34.135,34.135,117927.0
2025-04-04 12:45:00,34.59,34.66,34.56,34.57,146726.0,34.135,34.2041,34.1054,34.1152,146726.0
2025-04-04 12:50:00,34.56,34.71,34.54,34.66,120495.0,34.1054,34.2534,34.0856,34.2041,120495.0
2025-04-04 12:55:00,34.65,34.75,34.59,34.62,219861.0,34.1942,34.2929,34.135,34.1646,219861.0
2025-04-04 13:00:00,34.61,34.8,34.54,34.77,208699.0,34.1547,34.3422,34.0856,34.3126,208699.0
2025-04-04 13:05:00,34.77,34.84,34.73,34.74,153791.0,34.3126,34.3817,34.2731,34.283,153791.0
2025-04-04 13:10:00,34.74,34.77,34.53,34.55,122431.0,34.283,34.3126,34.0758,34.0955,122431.0
2025-04-04 13:15:00,34.54,34.6,34.47,34.58,218961.0,34.0856,34.1449,34.0166,34.1251,218961.0
2025-04-04 13:20:00,34.58,34.7,34.55,34.68,153652.0,34.1251,34.2435,34.0955,34.2238,153652.0
2025-04-04 13:25:00,34.68,34.81,34.67,34.73,172414.0,34.2238,34.3521,34.2139,34.2731,172414.0
2025-04-04 13:30:00,34.71,34.82,34.59,34.76,157358.0,34.2534,34.362,34.135,34.3027,157358.0
2025-04-04 13:35:00,34.77,35.02,34.74,34.94,184331.0,34.3126,34.5593,34.283,34.4804,184331.0
2025-04-04 13:40:00,34.94,35.08,34.92,34.96,108728.0,34.4804,34.6185,34.4606,34.5001,108728.0
2025-04-04 13:45:00,34.97,35.27,34.93,35.23,140388.0,34.51,34.806,34.4705,34.7666,140388.0
2025-04-04 13:50:00,35.24,35.24,35.08,35.11,66361.0,34.7764,34.7764,34.6185,34.6481,66361.0
2025-04-04 13:55:00,35.12,35.28,35.02,35.27,158291.0,34.658,34.8159,34.5593,34.806,158291.0
2025-04-04 14:00:00,35.28,35.46,35.28,35.3,129651.0,34.8159,34.9935,34.8159,34.8356,129651.0
2025-04-04 14:05:00,35.3,35.34,35.2,35.24,131460.0,34.8356,34.8751,34.737,34.7764,131460.0
2025-04-04 14:10:00,35.25,35.32,35.18,35.2,144192.0,34.7863,34.8554,34.7172,34.737,144192.0
2025-04-04 14:15:00,35.2,35.27,35.16,35.26,97889.0,34.737,34.806,34.6975,34.7962,97889.0
2025-04-04 14:20:00,35.26,35.29,35.15,35.15,123963.0,34.7962,34.8258,34.6876,34.6876,123963.0
2025-04-04 14:25:00,35.14,35.19,35.04,35.06,224603.0,34.6777,34.7271,34.5791,34.5988,224603.0
2025-04-04 14:30:00,35.05,35.09,34.91,35.0,146381.0,34.5889,34.6284,34.4508,34.5396,146381.0
2025-04-04 14:35:00,35.0,35.08,34.85,34.85,144301.0,34.5396,34.6185,34.3916,34.3916,144301.0
2025-04-04 14:40:00,34.86,34.91,34.69,34.7,107423.0,34.4014,34.4508,34.2337,34.2435,107423.0
2025-04-04 14:45:00,34.7,34.88,34.68,34.82,158159.0,34.2435,34.4212,34.2238,34.362,158159.0
2025-04-04 14:50:00,34.82,34.94,34.75,34.84,193191.0,34.362,34.4804,34.2929,34.3817,193191.0
2025-04-04 14:55:00,34.84,34.89,34.73,34.79,96553.0,34.3817,34.431,34.2731,34.3324,96553.0
2025-04-04 15:00:00,34.79,34.87,34.7,34.83,123851.0,34.3324,34.4113,34.2435,34.3718,123851.0
2025-04-04 15:05:00,34.83,34.9,34.74,34.82,130948.0,34.3718,34.4409,34.283,34.362,130948.0
2025-04-04 15:10:00,34.83,35.0,34.79,34.97,167923.0,34.3718,34.5396,34.3324,34.51,167923.0
2025-04-04 15:15:00,34.97,35.01,34.84,34.92,128175.0,34.51,34.5495,34.3817,34.4606,128175.0
2025-04-04 15:20:00,34.91,35.16,34.91,35.12,288728.0,34.4508,34.6975,34.4508,34.658,288728.0
2025-04-04 15:25:00,35.13,35.15,34.99,35.05,381578.0,34.6679,34.6876,34.5297,34.5889,381578.0
2025-04-04 15:30:00,35.04,35.29,35.01,35.2,358461.0,34.5791,34.8258,34.5495,34.737,358461.0
2025-04-04 15:35:00,35.2,35.29,35.09,35.27,305194.0,34.737,34.8258,34.6284,34.806,305194.0
2025-04-04 15:40:00,35.27,35.3,35.05,35.1,459073.0,34.806,34.8356,34.5889,34.6383,459073.0
2025-04-04 15:45:00,35.1,35.3,34.96,34.97,690414.0,34.6383,34.8356,34.5001,34.51,690414.0
2025-04-04 15:50:00,34.96,35.0,34.67,34.68,418996.0,34.5001,34.5396,34.2139,34.2238,418996.0
2025-04-04 15:55:00,34.68,34.82,34.65,34.79,1201552.0,34.2238,34.362,34.1942,34.3324,1201552.0
2025-04-07 09:30:00,34.0,34.24,33.74,33.98,641510.0,33.5527,33.7896,33.2962,33.533,641510.0
2025-04-07 09:35:00,33.99,34.04,33.77,33.98,460615.0,33.5429,33.5922,33.3258,33.533,460615.0
2025-04-07 09:40:00,33.98,34.02,33.56,33.77,432224.0,33.533,33.5725,33.1185,33.3258,432224.0
2025-04-07 09:45:00,33.78,34.15,33.56,34.15,433442.0,33.3356,33.7008,33.1185,33.7008,433442.0
2025-04-07 09:50:00,34.14,34.67,34.12,34.6,542795.0,33.6909,34.2139,33.6712,34.1449,542795.0
2025-04-07 09:55:00,34.59,34.78,34.54,34.65,380091.0,34.135,34.3225,34.0856,34.1942,380091.0
2025-04-07 10:00:00,34.63,34.76,34.45,34.54,350337.0,34.1745,34.3027,33.9968,34.0856,350337.0
2025-04-07 10:05:00,34.54,34.62,34.29,34.34,274635.0,34.0856,34.1646,33.8389,33.8883,274635.0
2025-04-07 10:10:00,34.34,36.28,34.34,36.17,713039.0,33.8883,35.8028,33.8883,35.6942,713039.0
2025-04-07 10:15:00,36.16,36.84,36.07,36.19,657449.0,35.6843,36.3554,35.5955,35.7139,657449.0
2025-04-07 10:20:00,36.17,36.17,34.78,34.89,436814.0,35.6942,35.6942,34.3225,34.431,436814.0
2025-04-07 10:25:00,34.88,35.25,34.66,34.71,364856.0,34.4212,34.7863,34.2041,34.2534,364856.0
2025-04-07 10:30:00,34.71,35.18,34.58,34.7,383760.0,34.2534,34.7172,34.1251,34.2435,383760.0
2025-04-07 10:35:00,34.71,34.8,34.37,34.37,272763.0,34.2534,34.3422,33.9179,33.9179,272763.0
2025-04-07 10:40:00,34.36,34.92,34.36,34.89,198049.0,33.908,34.4606,33.908,34.431,198049.0
2025-04-07 10:45:00,34.91,35.19,34.85,35.1,330504.0,34.4508,34.7271,34.3916,34.6383,330504.0
2025-04-07 10:50:00,35.11,35.86,35.06,35.82,239107.0,34.6481,35.3883,34.5988,35.3488,239107.0
2025-04-07 10:55:00,35.81,35.88,35.45,35.45,224492.0,35.3389,35.408,34.9837,34.9837,224492.0
2025-04-07 11:00:00,35.45,35.81,35.4,35.69,253967.0,34.9837,35.3389,34.9343,35.2205,253967.0
2025-04-07 11:05:00,35.68,35.69,35.13,35.16,258383.0,35.2106,35.2205,34.6679,34.6975,258383.0
2025-04-07 11:10:00,35.16,35.34,34.64,34.71,407890.0,34.6975,34.8751,34.1843,34.2534,407890.0
2025-04-07 11:15:00,34.71,34.99,34.39,34.87,504059.0,34.2534,34.5297,33.9376,34.4113,504059.0
2025-04-07 11:20:00,34.88,35.07,34.53,34.53,291562.0,34.4212,34.6087,34.0758,34.0758,291562.0
2025-04-07 11:25:00,34.56,34.71,34.46,34.54,181919.0,34.1054,34.2534,34.0067,34.0856,181919.0
2025-04-07 11:30:00,34.56,34.87,34.54,34.86,268788.0,34.1054,34.4113,34.0856,34.4014,268788.0
2025-04-07 11:35:00,34.85,35.22,34.85,35.08,195582.0,34.3916,34.7567,34.3916,34.6185,195582.0
2025-04-07 11:40:00,35.09,35.63,35.07,35.54,184488.0,34.6284,35.1613,34.6087,35.0725,184488.0
2025-04-07 11:45:00,35.56,35.57,35.31,35.42,223014.0,35.0922,35.1021,34.8455,34.9541,223014.0
2025-04-07 11:50:00,35.43,35.55,35.05,35.06,214274.0,34.9639,35.0824,34.5889,34.5988,214274.0
2025-04-07 11:55:00,35.07,35.23,35.01,35.04,249619.0,34.6087,34.7666,34.5495,34.5791,249619.0
2025-04-07 12:00:00,35.02,35.13,34.88,35.04,166268.0,34.5593,34.6679,34.4212,34.5791,166268.0
2025-04-07 12:05:00,35.05,35.06,34.83,34.92,159969.0,34.5889,34.5988,34.3718,34.4606,159969.0
2025-04-07 12:10:00,34.93,35.08,34.82,34.91,169075.0,34.4705,34.6185,34.362,34.4508,169075.0
2025-04-07 12:15:00,34.92,34.97,34.69,34.85,102604.0,34.4606,34.51,34.2337,34.3916,102604.0
2025-04-07 12:20:00,34.86,34.87,34.65,34.8,120543.0,34.4014,34.4113,34.1942,34.3422,120543.0
2025-04-07 12:25:00,34.81,35.09,34.81,35.05,107839.0,34.3521,34.6284,34.3521,34.5889,107839.0
2025-04-07 12:30:00,35.05,35.26,35.0,35.24,146792.0,34.5889,34.7962,34.5396,34.7764,146792.0
2025-04-07 12:35:00,35.24,35.24,34.98,35.02,155929.0,34.7764,34.7764,34.5199,34.5593,155929.0
2025-04-07 12:40:00,35.02,35.12,34.8,34.86,109518.0,34.5593,34.658,34.3422,34.4014,109518.0
2025-04-07 12:45:00,34.85,34.85,34.61,34.68,224174.0,34.3916,34.3916,34.1547,34.2238,224174.0
2025-04-07 12:50:00,34.7,34.8,34.62,34.77,152649.0,34.2435,34.3422,34.1646,34.3126,152649.0
2025-04-07 12:55:00,34.76,34.79,34.53,34.63,261158.0,34.3027,34.3324,34.0758,34.1745,261158.0
2025-04-07 13:00:00,34.63,35.37,34.62,34.78,334337.0,34.1745,34.9047,34.1646,34.3225,334337.0
2025-04-07 13:05:00,34.78,34.91,34.73,34.85,137868.0,34.3225,34.4508,34.2731,34.3916,137868.0
2025-04-07 13:10:00,34.84,35.04,34.73,35.02,1161876.0,34.3817,34.5791,34.2731,34.5593,1161876.0
2025-04-07 13:15:00,35.01,35.28,34.9,35.22,294128.0,34.5495,34.8159,34.4409,34.7567,294128.0
2025-04-07 13:20:00,35.23,35.27,34.99,35.13,902134.0,34.7666,34.806,34.5297,34.6679,902134.0
2025-04-07 13:25:00,35.12,35.31,35.03,35.27,340260.0,34.658,34.8455,34.5692,34.806,340260.0
2025-04-07 13:30:00,35.27,35.29,34.9,35.04,658623.0,34.806,34.8258,34.4409,34.5791,658623.0
2025-04-07 13:35:00,35.04,35.35,34.9,35.27,382424.0,34.5791,34.885,34.4409,34.806,382424.0
2025-04-07 13:40:00,35.28,35.46,35.08,35.36,328626.0,34.8159,34.9935,34.6185,34.8949,328626.0
2025-04-07 13:45:00,35.37,35.63,35.15,35.47,406100.0,34.9047,35.1613,34.6876,35.0034,406100.0
2025-04-07 13:50:00,35.48,35.53,35.33,35.45,350047.0,35.0133,35.0626,34.8652,34.9837,350047.0
2025-04-07 13:55:00,35.45,35.57,35.3,35.55,216722.0,34.9837,35.1021,34.8356,35.0824,216722.0
2025-04-07 14:00:00,35.57,35.69,35.42,35.48,398213.0,35.1021,35.2205,34.9541,35.0133,398213.0
2025-04-07 14:05:00,35.48,35.48,35.21,35.28,305873.0,35.0133,35.0133,34.7468,34.8159,305873.0
2025-04-07 14:10:00,35.26,35.44,35.14,35.25,226276.0,34.7962,34.9738,34.6777,34.7863,226276.0
2025-04-07 14:15:00,35.25,35.52,35.21,35.48,285808.0,34.7863,35.0527,34.7468,35.0133,285808.0
2025-04-07 14:20:00,35.49,35.6,35.36,35.45,219254.0,35.0231,35.1317,34.8949,34.9837,219254.0
2025-04-07 14:25:00,35.46,35.47,35.03,35.1,226596.0,34.9935,35.0034,34.5692,34.6383,226596.0
2025-04-07 14:30:00,35.1,35.24,35.09,35.22,213017.0,34.6383,34.7764,34.6284,34.7567,213017.0
2025-04-07 14:35:00,35.2,35.41,35.15,35.39,215856.0,34.737,34.9442,34.6876,34.9245,215856.0
2025-04-07 14:40:00,35.38,35.47,35.25,35.29,216151.0,34.9146,35.0034,34.7863,34.8258,216151.0
2025-04-07 14:45:00,35.28,35.39,35.15,35.28,196172.0,34.8159,34.9245,34.6876,34.8159,196172.0
2025-04-07 14:50:00,35.27,35.27,34.98,35.01,178625.0,34.806,34.806,34.5199,34.5495,178625.0
2025-04-07 14:55:00,35.01,35.06,34.93,34.98,158039.0,34.5495,34.5988,34.4705,34.5199,158039.0
2025-04-07 15:00:00,34.98,35.34,34.96,35.15,395489.0,34.5199,34.8751,34.5001,34.6876,395489.0
2025-04-07 15:05:00,35.15,35.2,35.03,35.08,198725.0,34.6876,34.737,34.5692,34.6185,198725.0
2025-04-07 15:10:00,35.07,35.19,35.0,35.11,231148.0,34.6087,34.7271,34.5396,34.6481,231148.0
2025-04-07 15:15:00,35.1,35.35,34.98,35.28,257133.0,34.6383,34.885,34.5199,34.8159,257133.0
2025-04-07 15:20:00,35.28,35.3,35.0,35.06,298494.0,34.8159,34.8356,34.5396,34.5988,298494.0
2025-04-07 15:25:00,35.06,35.09,34.84,34.84,268899.0,34.5988,34.6284,34.3817,34.3817,268899.0
2025-04-07 15:30:00,34.85,35.4,34.85,35.27,428032.0,34.3916,34.9343,34.3916,34.806,428032.0
2025-04-07 15:35:00,35.28,35.38,35.18,35.2,503946.0,34.8159,34.9146,34.7172,34.737,503946.0
2025-04-07 15:40:00,35.2,35.22,34.87,34.91,358540.0,34.737,34.7567,34.4113,34.4508,358540.0
2025-04-07 15:45:00,34.92,35.05,34.89,35.02,356868.0,34.4606,34.5889,34.431,34.5593,356868.0
2025-04-07 15:50:00,35.03,35.15,34.91,35.09,443361.0,34.5692,34.6876,34.4508,34.6284,443361.0
2025-04-07 15:55:00,35.09,35.18,35.05,35.16,942521.0,34.6284,34.7172,34.5889,34.6975,942521.0
2025-04-08 09:30:00,36.33,36.83,36.26,36.59,341626.0,35.8521,36.3455,35.783,36.1087,341626.0
2025-04-08 09:35:00,36.59,36.6,36.26,36.43,265253.0,36.1087,36.1185,35.783,35.9508,265253.0
2025-04-08 09:40:00,36.4,36.75,36.34,36.62,200996.0,35.9212,36.2666,35.862,36.1383,200996.0
2025-04-08 09:45:00,36.62,36.72,36.35,36.52,197033.0,36.1383,36.237,35.8718,36.0396,197033.0
2025-04-08 09:50:00,36.53,36.72,36.36,36.62,173910.0,36.0495,36.237,35.8817,36.1383,173910.0
2025-04-08 09:55:00,36.61,36.99,36.61,36.92,127805.0,36.1284,36.5034,36.1284,36.4343,127805.0
2025-04-08 10:00:00,36.91,37.02,36.8,36.84,142296.0,36.4245,36.533,36.3159,36.3554,142296.0
2025-04-08 10:05:00,36.86,36.96,36.71,36.85,160534.0,36.3751,36.4738,36.2271,36.3653,160534.0
2025-04-08 10:10:00,36.9,36.97,36.8,36.95,158713.0,36.4146,36.4837,36.3159,36.4639,158713.0
2025-04-08 10:15:00,36.95,37.08,36.83,36.84,145699.0,36.4639,36.5922,36.3455,36.3554,145699.0
2025-04-08 10:20:00,36.86,36.96,36.69,36.72,121983.0,36.3751,36.4738,36.2074,36.237,121983.0
2025-04-08 10:25:00,36.73,36.95,36.71,36.85,143306.0,36.2468,36.4639,36.2271,36.3653,143306.0
2025-04-08 10:30:00,36.85,36.92,36.68,36.89,103600.0,36.3653,36.4343,36.1975,36.4047,103600.0
2025-04-08 10:35:00,36.9,36.9,36.65,36.8,121637.0,36.4146,36.4146,36.1679,36.3159,121637.0
2025-04-08 10:40:00,36.8,36.81,36.59,36.63,102076.0,36.3159,36.3258,36.1087,36.1481,102076.0
2025-04-08 10:45:00,36.64,36.73,36.49,36.52,169555.0,36.158,36.2468,36.01,36.0396,169555.0
2025-04-08 10:50:00,36.52,36.53,36.39,36.41,134038.0,36.0396,36.0495,35.9113,35.931,134038.0
2025-04-08 10:55:00,36.41,36.41,36.24,36.24,119612.0,35.931,35.931,35.7633,35.7633,119612.0
2025-04-08 11:00:00,36.25,36.36,36.23,36.34,112247.0,35.7731,35.8817,35.7534,35.862,112247.0
2025-04-08 11:05:00,36.34,36.36,36.19,36.31,140177.0,35.862,35.8817,35.7139,35.8324,140177.0
2025-04-08 11:10:00,36.32,36.33,36.08,36.13,118469.0,35.8422,35.8521,35.6054,35.6547,118469.0
2025-04-08 11:15:00,36.12,36.14,35.92,36.09,123402.0,35.6449,35.6646,35.4475,35.6153,123402.0
2025-04-08 11:20:00,36.08,36.19,35.89,35.92,132432.0,35.6054,35.7139,35.4179,35.4475,132432.0
2025-04-08 11:25:00,35.92,35.96,35.84,35.86,176820.0,35.4475,35.487,35.3685,35.3883,176820.0
2025-04-08 11:30:00,35.85,36.01,35.8,35.96,212844.0,35.3784,35.5363,35.3291,35.487,212844.0
2025-04-08 11:35:00,35.97,36.13,35.9,36.09,246063.0,35.4968,35.6547,35.4278,35.6153,246063.0
2025-04-08 11:40:00,36.09,36.22,36.05,36.15,89067.0,35.6153,35.7435,35.5758,35.6745,89067.0
2025-04-08 11:45:00,36.16,36.28,36.14,36.21,75008.0,35.6843,35.8028,35.6646,35.7337,75008.0
2025-04-08 11:50:00,36.22,36.3,36.11,36.29,189683.0,35.7435,35.8225,35.635,35.8126,189683.0
2025-04-08 11:55:00,36.29,36.38,36.25,36.34,139946.0,35.8126,35.9014,35.7731,35.862,139946.0
2025-04-08 12:00:00,36.34,36.4,36.27,36.31,132180.0,35.862,35.9212,35.7929,35.8324,132180.0
2025-04-08 12:05:00,36.33,36.39,36.24,36.24,94192.0,35.8521,35.9113,35.7633,35.7633,94192.0
2025-04-08 12:10:00,36.23,36.36,36.18,36.19,89464.0,35.7534,35.8817,35.7041,35.7139,89464.0
2025-04-08 12:15:00,36.18,36.19,36.04,36.08,136465.0,35.7041,35.7139,35.5659,35.6054,136465.0
2025-04-08 12:20:00,36.07,36.15,35.99,36.02,101984.0,35.5955,35.6745,35.5166,35.5462,101984.0
2025-04-08 12:25:00,36.02,36.08,35.98,36.06,150853.0,35.5462,35.6054,35.5067,35.5856,150853.0
2025-04-08 12:30:00,36.07,36.16,35.83,36.05,304252.0,35.5955,35.6843,35.3587,35.5758,304252.0
2025-04-08 12:35:00,36.05,36.1,35.78,35.84,104027.0,35.5758,35.6251,35.3093,35.3685,104027.0
2025-04-08 12:40:00,35.84,35.89,35.67,35.77,129513.0,35.3685,35.4179,35.2008,35.2995,129513.0
2025-04-08 12:45:00,35.76,35.99,35.69,35.88,335798.0,35.2896,35.5166,35.2205,35.408,335798.0
2025-04-08 12:50:00,35.89,35.94,35.7,35.77,183786.0,35.4179,35.4672,35.2304,35.2995,183786.0
2025-04-08 12:55:00,35.79,35.88,35.55,35.58,182538.0,35.3192,35.408,35.0824,35.112,182538.0
2025-04-08 13:00:00,35.58,35.72,35.51,35.72,266487.0,35.112,35.2501,35.0429,35.2501,266487.0
2025-04-08 13:05:00,35.72,35.78,35.43,35.47,124482.0,35.2501,35.3093,34.9639,35.0034,124482.0
2025-04-08 13:10:00,35.46,35.58,35.31,35.53,187465.0,34.9935,35.112,34.8455,35.0626,187465.0
2025-04-08 13:15:00,35.52,35.78,35.52,35.58,209902.0,35.0527,35.3093,35.0527,35.112,209902.0
2025-04-08 13:20:00,35.58,35.58,35.33,35.48,127830.0,35.112,35.112,34.8652,35.0133,127830.0
2025-04-08 13:25:00,35.49,35.56,35.34,35.41,121532.0,35.0231,35.0922,34.8751,34.9442,121532.0
2025-04-08 13:30:00,35.41,35.57,35.39,35.42,150659.0,34.9442,35.1021,34.9245,34.9541,150659.0
2025-04-08 13:35:00,35.42,35.79,35.4,35.66,232939.0,34.9541,35.3192,34.9343,35.1909,232939.0
2025-04-08 13:40:00,35.66,35.97,35.65,35.83,200384.0,35.1909,35.4968,35.181,35.3587,200384.0
2025-04-08 13:45:00,35.81,35.82,35.56,35.59,107126.0,35.3389,35.3488,35.0922,35.1218,107126.0
2025-04-08 13:50:00,35.58,35.69,35.5,35.53,115579.0,35.112,35.2205,35.033,35.0626,115579.0
2025-04-08 13:55:00,35.54,35.75,35.53,35.72,102143.0,35.0725,35.2797,35.0626,35.2501,102143.0
2025-04-08 14:00:00,35.7,35.76,35.63,35.64,132532.0,35.2304,35.2896,35.1613,35.1712,132532.0
2025-04-08 14:05:00,35.63,35.68,35.49,35.68,489171.0,35.1613,35.2106,35.0231,35.2106,489171.0
2025-04-08 14:10:00,35.66,35.77,35.45,35.47,452199.0,35.1909,35.2995,34.9837,35.0034,452199.0
2025-04-08 14:15:00,35.48,35.63,35.45,35.6,200442.0,35.0133,35.1613,34.9837,35.1317,200442.0
2025-04-08 14:20:00,35.61,35.63,35.48,35.54,108677.0,35.1416,35.1613,35.0133,35.0725,108677.0
2025-04-08 14:25:00,35.52,35.53,35.25,35.29,76046.0,35.0527,35.0626,34.7863,34.8258,76046.0
2025-04-08 14:30:00,35.29,35.94,35.29,35.51,232467.0,34.8258,35.4672,34.8258,35.0429,232467.0
2025-04-08 14:35:00,35.5,35.52,35.35,35.36,93798.0,35.033,35.0527,34.885,34.8949,93798.0
2025-04-08 14:40:00,35.37,35.37,35.17,35.23,100033.0,34.9047,34.9047,34.7074,34.7666,100033.0
2025-04-08 14:45:00,35.23,35.43,35.23,35.37,144277.0,34.7666,34.9639,34.7666,34.9047,144277.0
2025-04-08 14:50:00,35.37,35.44,35.28,35.3,94278.0,34.9047,34.9738,34.8159,34.8356,94278.0
2025-04-08 14:55:00,35.3,35.31,35.18,35.2,115737.0,34.8356,34.8455,34.7172,34.737,115737.0
2025-04-08 15:00:00,35.18,35.22,35.11,35.15,107092.0,34.7172,34.7567,34.6481,34.6876,107092.0
2025-04-08 15:05:00,35.15,35.17,34.9,34.92,116275.0,34.6876,34.7074,34.4409,34.4606,116275.0
2025-04-08 15:10:00,34.91,34.99,34.78,34.8,126675.0,34.4508,34.5297,34.3225,34.3422,126675.0
2025-04-08 15:15:00,34.81,34.84,34.62,34.67,155157.0,34.3521,34.3817,34.1646,34.2139,155157.0
2025-04-08 15:20:00,34.66,34.83,34.63,34.79,222346.0,34.2041,34.3718,34.1745,34.3324,222346.0
2025-04-08 15:25:00,34.79,34.95,34.79,34.84,129030.0,34.3324,34.4902,34.3324,34.3817,129030.0
2025-04-08 15:30:00,34.85,34.89,34.71,34.71,193385.0,34.3916,34.431,34.2534,34.2534,193385.0
2025-04-08 15:35:00,34.7,34.71,34.43,34.46,169567.0,34.2435,34.2534,33.9771,34.0067,169567.0
2025-04-08 15:40:00,34.47,34.72,34.43,34.48,255901.0,34.0166,34.2633,33.9771,34.0264,255901.0
2025-04-08 15:45:00,34.48,34.55,34.35,34.37,176544.0,34.0264,34.0955,33.8981,33.9179,176544.0
2025-04-08 15:50:00,34.37,34.9,34.37,34.87,256677.0,33.9179,34.4409,33.9179,34.4113,256677.0
2025-04-08 15:55:00,34.86,34.99,34.72,34.92,675258.0,34.4014,34.5297,34.2633,34.4606,675258.0
2025-04-09 09:30:00,34.19,34.75,34.19,34.54,303978.0,33.7402,34.2929,33.7402,34.0856,303978.0
2025-04-09 09:35:00,34.54,34.75,34.21,34.73,301817.0,34.0856,34.2929,33.76,34.2731,301817.0
2025-04-09 09:40:00,34.75,34.92,34.41,34.45,244392.0,34.2929,34.4606,33.9574,33.9968,244392.0
2025-04-09 09:45:00,34.45,34.48,34.22,34.42,228187.0,33.9968,34.0264,33.7699,33.9672,228187.0
2025-04-09 09:50:00,34.43,34.6,34.35,34.45,160139.0,33.9771,34.1449,33.8981,33.9968,160139.0
2025-04-09 09:55:00,34.46,34.64,34.45,34.5,151940.0,34.0067,34.1843,33.9968,34.0462,151940.0
2025-04-09 10:00:00,34.49,34.92,34.48,34.76,261472.0,34.0363,34.4606,34.0264,34.3027,261472.0
2025-04-09 10:05:00,34.75,34.75,34.39,34.41,199638.0,34.2929,34.2929,33.9376,33.9574,199638.0
2025-04-09 10:10:00,34.39,34.55,34.21,34.29,151638.0,33.9376,34.0955,33.76,33.8389,151638.0
2025-04-09 10:15:00,34.3,34.47,34.3,34.46,214307.0,33.8488,34.0166,33.8488,34.0067,214307.0
2025-04-09 10:20:00,34.45,34.57,34.27,34.45,177038.0,33.9968,34.1152,33.8192,33.9968,177038.0
2025-04-09 10:25:00,34.44,34.45,34.2,34.38,251718.0,33.987,33.9968,33.7501,33.9277,251718.0
2025-04-09 10:30:00,34.4,34.64,34.33,34.6,152784.0,33.9475,34.1843,33.8784,34.1449,152784.0
2025-04-09 10:35:00,34.59,34.61,34.43,34.47,107708.0,34.135,34.1547,33.9771,34.0166,107708.0
2025-04-09 10:40:00,34.46,34.46,34.22,34.26,170375.0,34.0067,34.0067,33.7699,33.8093,170375.0
2025-04-09 10:45:00,34.27,34.49,34.18,34.2,200514.0,33.8192,34.0363,33.7304,33.7501,200514.0
2025-04-09 10:50:00,34.2,34.23,33.96,34.05,260253.0,33.7501,33.7797,33.5133,33.6021,260253.0
2025-04-09 10:55:00,34.07,34.13,33.86,33.86,356172.0,33.6218,33.681,33.4146,33.4146,356172.0
2025-04-09 11:00:00,33.87,34.11,33.87,34.11,134489.0,33.4245,33.6613,33.4245,33.6613,134489.0
2025-04-09 11:05:00,34.09,34.3,34.06,34.21,129271.0,33.6416,33.8488,33.612,33.76,129271.0
2025-04-09 11:10:00,34.22,34.3,34.14,34.18,71596.0,33.7699,33.8488,33.6909,33.7304,71596.0
2025-04-09 11:15:00,34.19,34.39,34.18,34.32,157265.0,33.7402,33.9376,33.7304,33.8685,157265.0
2025-04-09 11:20:00,34.33,34.43,34.27,34.36,246485.0,33.8784,33.9771,33.8192,33.908,246485.0
2025-04-09 11:25:00,34.35,34.35,34.16,34.2,162267.0,33.8981,33.8981,33.7106,33.7501,162267.0
2025-04-09 11:30:00,34.2,34.35,34.11,34.16,155084.0,33.7501,33.8981,33.6613,33.7106,155084.0
2025-04-09 11:35:00,34.17,34.24,34.05,34.07,125598.0,33.7205,33.7896,33.6021,33.6218,125598.0
2025-04-09 11:40:00,34.05,34.09,33.94,33.99,121067.0,33.6021,33.6416,33.4935,33.5429,121067.0
2025-04-09 11:45:00,33.98,34.27,33.97,34.15,270385.0,33.533,33.8192,33.5231,33.7008,270385.0
2025-04-09 11:50:00,34.15,34.26,34.11,34.13,130022.0,33.7008,33.8093,33.6613,33.681,130022.0
2025-04-09 11:55:00,34.12,34.13,33.99,34.07,125205.0,33.6712,33.681,33.5429,33.6218,125205.0
2025-04-09 12:00:00,34.06,34.11,33.95,34.01,129769.0,33.612,33.6613,33.5034,33.5626,129769.0
2025-04-09 12:05:00,34.01,34.17,33.98,34.11,126500.0,33.5626,33.7205,33.533,33.6613,126500.0
2025-04-09 12:10:00,34.12,34.28,34.09,34.21,138429.0,33.6712,33.8291,33.6416,33.76,138429.0
2025-04-09 12:15:00,34.2,34.3,34.18,34.23,118544.0,33.7501,33.8488,33.7304,33.7797,118544.0
2025-04-09 12:20:00,34.22,34.25,34.11,34.14,77276.0,33.7699,33.7995,33.6613,33.6909,77276.0
2025-04-09 12:25:00,34.14,34.24,34.07,34.09,107525.0,33.6909,33.7896,33.6218,33.6416,107525.0
2025-04-09 12:30:00,34.08,34.17,34.04,34.16,74974.0,33.6317,33.7205,33.5922,33.7106,74974.0
2025-04-09 12:35:00,34.17,34.25,34.05,34.15,89899.0,33.7205,33.7995,33.6021,33.7008,89899.0
2025-04-09 12:40:00,34.15,34.18,34.07,34.09,82596.0,33.7008,33.7304,33.6218,33.6416,82596.0
2025-04-09 12:45:00,34.11,34.17,34.03,34.16,101375.0,33.6613,33.7205,33.5824,33.7106,101375.0
2025-04-09 12:50:00,34.16,34.24,34.08,34.23,145522.0,33.7106,33.7896,33.6317,33.7797,145522.0
2025-04-09 12:55:00,34.23,34.34,34.14,34.15,132030.0,33.7797,33.8883,33.6909,33.7008,132030.0
2025-04-09 13:00:00,34.15,34.66,34.14,34.64,271360.0,33.7008,34.2041,33.6909,34.1843,271360.0
2025-04-09 13:05:00,34.64,34.64,34.3,34.32,322008.0,34.1843,34.1843,33.8488,33.8685,322008.0
2025-04-09 13:10:00,34.33,34.35,34.16,34.28,149368.0,33.8784,33.8981,33.7106,33.8291,149368.0
2025-04-09 13:15:00,34.28,35.17,33.82,35.09,1031773.0,33.8291,34.7074,33.3751,34.6284,1031773.0
2025-04-09 13:20:00,35.09,36.37,34.8,36.32,967900.0,34.6284,35.8916,34.3422,35.8422,967900.0
2025-04-09 13:25:00,36.31,37.06,36.25,36.33,598373.0,35.8324,36.5725,35.7731,35.8521,598373.0
2025-04-09 13:30:00,36.34,37.03,36.23,37.02,540063.0,35.862,36.5429,35.7534,36.533,540063.0
2025-04-09 13:35:00,37.01,37.34,36.75,36.76,513423.0,36.5231,36.8488,36.2666,36.2764,513423.0
2025-04-09 13:40:00,36.79,36.94,36.6,36.75,361366.0,36.306,36.4541,36.1185,36.2666,361366.0
2025-04-09 13:45:00,36.77,37.33,36.77,37.14,454512.0,36.2863,36.8389,36.2863,36.6514,454512.0
2025-04-09 13:50:00,37.16,37.25,36.93,37.14,300028.0,36.6712,36.76,36.4442,36.6514,300028.0
2025-04-09 13:55:00,37.13,37.65,37.01,37.54,440582.0,36.6416,37.1547,36.5231,37.0462,440582.0
2025-04-09 14:00:00,37.56,38.01,37.55,37.77,488229.0,37.0659,37.51,37.056,37.2732,488229.0
2025-04-09 14:05:00,37.77,37.8,37.14,37.33,754663.0,37.2732,37.3028,36.6514,36.8389,754663.0
2025-04-09 14:10:00,37.3,37.71,37.26,37.51,1180322.0,36.8093,37.2139,36.7699,37.0166,1180322.0
2025-04-09 14:15:00,37.51,37.7,37.43,37.48,863636.0,37.0166,37.2041,36.9376,36.987,863636.0
2025-04-09 14:20:00,37.48,37.87,37.37,37.78,729411.0,36.987,37.3718,36.8784,37.283,729411.0
2025-04-09 14:25:00,37.78,38.14,37.73,37.94,508981.0,37.283,37.6383,37.2337,37.4409,508981.0
2025-04-09 14:30:00,37.95,38.11,37.67,37.77,426087.0,37.4508,37.6087,37.1745,37.2732,426087.0
2025-04-09 14:35:00,37.77,38.18,37.71,38.03,447814.0,37.2732,37.6778,37.2139,37.5297,447814.0
2025-04-09 14:40:00,38.03,38.16,37.78,37.84,633408.0,37.5297,37.658,37.283,37.3422,633408.0
2025-04-09 14:45:00,37.85,38.0,37.68,37.82,617921.0,37.3521,37.5001,37.1843,37.3225,617921.0
2025-04-09 14:50:00,37.82,37.92,37.58,37.6,285344.0,37.3225,37.4212,37.0857,37.1054,285344.0
2025-04-09 14:55:00,37.61,37.7,37.31,37.31,432583.0,37.1153,37.2041,36.8192,36.8192,432583.0
2025-04-09 15:00:00,37.32,37.61,37.19,37.57,353009.0,36.8291,37.1153,36.7008,37.0758,353009.0
2025-04-09 15:05:00,37.57,37.66,37.38,37.48,220953.0,37.0758,37.1646,36.8883,36.987,220953.0
2025-04-09 15:10:00,37.48,37.83,37.48,37.8,277574.0,36.987,37.3324,36.987,37.3028,277574.0
2025-04-09 15:15:00,37.8,37.88,37.63,37.87,307802.0,37.3028,37.3817,37.135,37.3718,307802.0
2025-04-09 15:20:00,37.88,38.02,37.79,37.88,266148.0,37.3817,37.5199,37.2929,37.3817,266148.0
2025-04-09 15:25:00,37.89,38.09,37.82,38.04,276685.0,37.3916,37.5889,37.3225,37.5396,276685.0
2025-04-09 15:30:00,38.03,38.19,37.91,38.07,333300.0,37.5297,37.6876,37.4113,37.5692,333300.0
2025-04-09 15:35:00,38.05,38.06,37.79,37.92,344142.0,37.5495,37.5593,37.2929,37.4212,344142.0
2025-04-09 15:40:00,37.92,38.07,37.89,38.02,241621.0,37.4212,37.5692,37.3916,37.5199,241621.0
2025-04-09 15:45:00,38.03,38.04,37.75,37.97,291231.0,37.5297,37.5396,37.2534,37.4705,291231.0
2025-04-09 15:50:00,37.97,38.23,37.89,37.97,673220.0,37.4705,37.7271,37.3916,37.4705,673220.0
2025-04-09 15:55:00,37.97,38.09,37.84,37.98,1216420.0,37.4705,37.5889,37.3422,37.4804,1216420.0
2025-04-10 09:30:00,36.88,36.97,36.61,36.72,220807.0,36.3949,36.4837,36.1284,36.237,220807.0
2025-04-10 09:35:00,36.72,36.76,36.34,36.53,120562.0,36.237,36.2764,35.862,36.0495,120562.0
2025-04-10 09:40:00,36.51,36.62,36.31,36.39,167159.0,36.0297,36.1383,35.8324,35.9113,167159.0
2025-04-10 09:45:00,36.39,36.47,36.15,36.16,354540.0,35.9113,35.9903,35.6745,35.6843,354540.0
2025-04-10 09:50:00,36.16,36.42,36.0,36.08,262301.0,35.6843,35.9409,35.5264,35.6054,262301.0
2025-04-10 09:55:00,36.07,36.15,35.85,35.86,151361.0,35.5955,35.6745,35.3784,35.3883,151361.0
2025-04-10 10:00:00,35.85,36.0,35.77,35.9,189761.0,35.3784,35.5264,35.2995,35.4278,189761.0
2025-04-10 10:05:00,35.9,36.06,35.7,35.8,211324.0,35.4278,35.5856,35.2304,35.3291,211324.0
2025-04-10 10:10:00,35.8,35.8,35.56,35.66,160889.0,35.3291,35.3291,35.0922,35.1909,160889.0
2025-04-10 10:15:00,35.68,35.9,35.67,35.8,143832.0,35.2106,35.4278,35.2008,35.3291,143832.0
2025-04-10 10:20:00,35.8,36.07,35.75,36.06,115123.0,35.3291,35.5955,35.2797,35.5856,115123.0
2025-04-10 10:25:00,36.06,36.12,35.85,35.86,125911.0,35.5856,35.6449,35.3784,35.3883,125911.0
2025-04-10 10:30:00,35.87,36.07,35.87,36.03,122507.0,35.3981,35.5955,35.3981,35.556,122507.0
2025-04-10 10:35:00,36.03,36.11,35.89,35.98,100613.0,35.556,35.635,35.4179,35.5067,100613.0
2025-04-10 10:40:00,35.97,36.13,35.88,35.97,98981.0,35.4968,35.6547,35.408,35.4968,98981.0
2025-04-10 10:45:00,35.97,36.0,35.85,35.91,113158.0,35.4968,35.5264,35.3784,35.4376,113158.0
2025-04-10 10:50:00,35.9,36.0,35.84,35.94,115079.0,35.4278,35.5264,35.3685,35.4672,115079.0
2025-04-10 10:55:00,35.95,35.99,35.73,35.77,83171.0,35.4771,35.5166,35.26,35.2995,83171.0
2025-04-10 11:00:00,35.76,35.86,35.75,35.82,91239.0,35.2896,35.3883,35.2797,35.3488,91239.0
2025-04-10 11:05:00,35.81,36.09,35.77,36.07,101254.0,35.3389,35.6153,35.2995,35.5955,101254.0
2025-04-10 11:10:00,36.07,36.09,35.82,35.84,111568.0,35.5955,35.6153,35.3488,35.3685,111568.0
2025-04-10 11:15:00,35.84,35.89,35.74,35.8,132287.0,35.3685,35.4179,35.2699,35.3291,132287.0
2025-04-10 11:20:00,35.8,35.9,35.75,35.86,140863.0,35.3291,35.4278,35.2797,35.3883,140863.0
2025-04-10 11:25:00,35.85,35.9,35.69,35.7,104429.0,35.3784,35.4278,35.2205,35.2304,104429.0
2025-04-10 11:30:00,35.7,35.75,35.59,35.7,131075.0,35.2304,35.2797,35.1218,35.2304,131075.0
2025-04-10 11:35:00,35.7,35.77,35.58,35.59,140001.0,35.2304,35.2995,35.112,35.1218,140001.0
2025-04-10 11:40:00,35.59,35.79,35.59,35.68,146242.0,35.1218,35.3192,35.1218,35.2106,146242.0
2025-04-10 11:45:00,35.67,35.74,35.6,35.6,116171.0,35.2008,35.2699,35.1317,35.1317,116171.0
2025-04-10 11:50:00,35.61,35.66,35.48,35.66,157472.0,35.1416,35.1909,35.0133,35.1909,157472.0
2025-04-10 11:55:00,35.66,35.67,35.41,35.51,136262.0,35.1909,35.2008,34.9442,35.0429,136262.0
2025-04-10 12:00:00,35.5,35.66,35.27,35.27,275544.0,35.033,35.1909,34.806,34.806,275544.0
2025-04-10 12:05:00,35.27,35.46,35.25,35.34,228287.0,34.806,34.9935,34.7863,34.8751,228287.0
2025-04-10 12:10:00,35.34,35.4,35.09,35.14,188363.0,34.8751,34.9343,34.6284,34.6777,188363.0
2025-04-10 12:15:00,35.12,35.16,34.99,35.02,147201.0,34.658,34.6975,34.5297,34.5593,147201.0
2025-04-10 12:20:00,35.03,35.05,34.8,34.95,194067.0,34.5692,34.5889,34.3422,34.4902,194067.0
2025-04-10 12:25:00,34.95,34.95,34.61,34.7,263842.0,34.4902,34.4902,34.1547,34.2435,263842.0
2025-04-10 12:30:00,34.7,35.16,34.69,35.15,232955.0,34.2435,34.6975,34.2337,34.6876,232955.0
2025-04-10 12:35:00,35.14,35.22,35.01,35.08,156988.0,34.6777,34.7567,34.5495,34.6185,156988.0
2025-04-10 12:40:00,35.08,35.1,34.88,35.07,184635.0,34.6185,34.6383,34.4212,34.6087,184635.0
2025-04-10 12:45:00,35.06,35.25,34.86,35.2,140217.0,34.5988,34.7863,34.4014,34.737,140217.0
2025-04-10 12:50:00,35.22,35.29,34.95,35.02,185927.0,34.7567,34.8258,34.4902,34.5593,185927.0
2025-04-10 12:55:00,35.04,35.12,34.97,35.08,129538.0,34.5791,34.658,34.51,34.6185,129538.0
2025-04-10 13:00:00,35.07,35.57,34.98,35.25,249005.0,34.6087,35.1021,34.5199,34.7863,249005.0
2025-04-10 13:05:00,35.24,35.24,34.86,34.89,114582.0,34.7764,34.7764,34.4014,34.431,114582.0
2025-04-10 13:10:00,34.88,34.91,34.58,34.7,104043.0,34.4212,34.4508,34.1251,34.2435,104043.0
2025-04-10 13:15:00,34.69,34.78,34.6,34.77,87088.0,34.2337,34.3225,34.1449,34.3126,87088.0
2025-04-10 13:20:00,34.76,34.88,34.62,34.82,140670.0,34.3027,34.4212,34.1646,34.362,140670.0
2025-04-10 13:25:00,34.81,35.18,34.78,35.14,126568.0,34.3521,34.7172,34.3225,34.6777,126568.0
2025-04-10 13:30:00,35.14,35.22,35.02,35.04,146346.0,34.6777,34.7567,34.5593,34.5791,146346.0
2025-04-10 13:35:00,35.03,35.29,35.01,35.06,240966.0,34.5692,34.8258,34.5495,34.5988,240966.0
2025-04-10 13:40:00,35.05,35.47,35.02,35.46,190844.0,34.5889,35.0034,34.5593,34.9935,190844.0
2025-04-10 13:45:00,35.45,35.66,35.4,35.45,160169.0,34.9837,35.1909,34.9343,34.9837,160169.0
2025-04-10 13:50:00,35.46,35.6,35.3,35.58,139230.0,34.9935,35.1317,34.8356,35.112,139230.0
2025-04-10 13:55:00,35.59,35.72,35.56,35.59,138807.0,35.1218,35.2501,35.0922,35.1218,138807.0
2025-04-10 14:00:00,35.59,35.85,35.51,35.81,131630.0,35.1218,35.3784,35.0429,35.3389,131630.0
2025-04-10 14:05:00,35.81,35.83,35.42,35.42,153396.0,35.3389,35.3587,34.9541,34.9541,153396.0
2025-04-10 14:10:00,35.42,35.48,35.21,35.25,117494.0,34.9541,35.0133,34.7468,34.7863,117494.0
2025-04-10 14:15:00,35.25,35.49,35.22,35.4,136676.0,34.7863,35.0231,34.7567,34.9343,136676.0
2025-04-10 14:20:00,35.43,35.8,35.42,35.69,108211.0,34.9639,35.3291,34.9541,35.2205,108211.0
2025-04-10 14:25:00,35.69,35.84,35.62,35.77,122679.0,35.2205,35.3685,35.1514,35.2995,122679.0
2025-04-10 14:30:00,35.79,35.85,35.62,35.62,118152.0,35.3192,35.3784,35.1514,35.1514,118152.0
2025-04-10 14:35:00,35.62,35.71,35.53,35.65,128864.0,35.1514,35.2403,35.0626,35.181,128864.0
2025-04-10 14:40:00,35.65,35.9,35.59,35.87,141620.0,35.181,35.4278,35.1218,35.3981,141620.0
2025-04-10 14:45:00,35.87,35.87,35.49,35.61,128424.0,35.3981,35.3981,35.0231,35.1416,128424.0
2025-04-10 14:50:00,35.61,35.72,35.37,35.39,117377.0,35.1416,35.2501,34.9047,34.9245,117377.0
2025-04-10 14:55:00,35.39,35.58,35.3,35.49,115935.0,34.9245,35.112,34.8356,35.0231,115935.0
2025-04-10 15:00:00,35.49,35.74,35.38,35.69,153711.0,35.0231,35.2699,34.9146,35.2205,153711.0
2025-04-10 15:05:00,35.7,35.75,35.36,35.38,141108.0,35.2304,35.2797,34.8949,34.9146,141108.0
2025-04-10 15:10:00,35.38,35.5,35.33,35.44,107850.0,34.9146,35.033,34.8652,34.9738,107850.0
2025-04-10 15:15:00,35.44,35.64,35.37,35.6,113139.0,34.9738,35.1712,34.9047,35.1317,113139.0
2025-04-10 15:20:00,35.62,35.71,35.43,35.5,104960.0,35.1514,35.2403,34.9639,35.033,104960.0
2025-04-10 15:25:00,35.49,35.57,35.16,35.17,176643.0,35.0231,35.1021,34.6975,34.7074,176643.0
2025-04-10 15:30:00,35.17,35.41,35.15,35.26,226857.0,34.7074,34.9442,34.6876,34.7962,226857.0
2025-04-10 15:35:00,35.26,35.35,35.1,35.13,201294.0,34.7962,34.885,34.6383,34.6679,201294.0
2025-04-10 15:40:00,35.13,35.17,34.87,34.9,306255.0,34.6679,34.7074,34.4113,34.4409,306255.0
2025-04-10 15:45:00,34.9,35.1,34.82,35.06,320204.0,34.4409,34.6383,34.362,34.5988,320204.0
2025-04-10 15:50:00,35.06,35.58,35.04,35.5,546069.0,34.5988,35.112,34.5791,35.033,546069.0
2025-04-10 15:55:00,35.5,35.69,35.3,35.64,831847.0,35.033,35.2205,34.8356,35.1712,831847.0
2025-04-11 09:30:00,35.33,35.51,34.84,35.06,214454.0,34.8652,35.0429,34.3817,34.5988,214454.0
2025-04-11 09:35:00,35.07,35.27,34.88,35.18,123442.0,34.6087,34.806,34.4212,34.7172,123442.0
2025-04-11 09:40:00,35.16,35.42,35.02,35.39,127297.0,34.6975,34.9541,34.5593,34.9245,127297.0
2025-04-11 09:45:00,35.39,35.65,35.34,35.54,202353.0,34.9245,35.181,34.8751,35.0725,202353.0
2025-04-11 09:50:00,35.55,35.63,35.4,35.57,169924.0,35.0824,35.1613,34.9343,35.1021,169924.0
2025-04-11 09:55:00,35.54,35.59,35.25,35.28,157916.0,35.0725,35.1218,34.7863,34.8159,157916.0
2025-04-11 10:00:00,35.27,35.31,35.0,35.14,213235.0,34.806,34.8455,34.5396,34.6777,213235.0
2025-04-11 10:05:00,35.12,35.49,35.11,35.3,131692.0,34.658,35.0231,34.6481,34.8356,131692.0
2025-04-11 10:10:00,35.31,35.4,35.05,35.19,130275.0,34.8455,34.9343,34.5889,34.7271,130275.0
2025-04-11 10:15:00,35.19,35.39,34.89,34.92,171131.0,34.7271,34.9245,34.431,34.4606,171131.0
2025-04-11 10:20:00,34.91,34.98,34.73,34.82,101780.0,34.4508,34.5199,34.2731,34.362,101780.0
2025-04-11 10:25:00,34.79,34.85,34.58,34.62,128154.0,34.3324,34.3916,34.1251,34.1646,128154.0
2025-04-11 10:30:00,34.63,34.95,34.57,34.94,129168.0,34.1745,34.4902,34.1152,34.4804,129168.0
2025-04-11 10:35:00,34.95,35.01,34.81,34.98,162843.0,34.4902,34.5495,34.3521,34.5199,162843.0
2025-04-11 10:40:00,34.97,35.11,34.89,35.09,96437.0,34.51,34.6481,34.431,34.6284,96437.0
2025-04-11 10:45:00,35.08,35.21,35.06,35.17,79954.0,34.6185,34.7468,34.5988,34.7074,79954.0
2025-04-11 10:50:00,35.15,35.15,35.0,35.04,121112.0,34.6876,34.6876,34.5396,34.5791,121112.0
2025-04-11 10:55:00,35.03,35.17,34.88,34.91,92915.0,34.5692,34.7074,34.4212,34.4508,92915.0
2025-04-11 11:00:00,34.9,35.44,34.88,34.94,149231.0,34.4409,34.9738,34.4212,34.4804,149231.0
2025-04-11 11:05:00,34.93,35.02,34.82,34.95,126340.0,34.4705,34.5593,34.362,34.4902,126340.0
2025-04-11 11:10:00,34.94,34.99,34.73,34.76,134009.0,34.4804,34.5297,34.2731,34.3027,134009.0
2025-04-11 11:15:00,34.73,34.78,34.62,34.69,142802.0,34.2731,34.3225,34.1646,34.2337,142802.0
2025-04-11 11:20:00,34.69,34.74,34.52,34.59,100716.0,34.2337,34.283,34.0659,34.135,100716.0
2025-04-11 11:25:00,34.61,34.7,34.55,34.67,113619.0,34.1547,34.2435,34.0955,34.2139,113619.0
2025-04-11 11:30:00,34.65,34.7,34.57,34.63,83520.0,34.1942,34.2435,34.1152,34.1745,83520.0
2025-04-11 11:35:00,34.62,34.81,34.6,34.79,103331.0,34.1646,34.3521,34.1449,34.3324,103331.0
2025-04-11 11:40:00,34.79,34.8,34.61,34.7,98762.0,34.3324,34.3422,34.1547,34.2435,98762.0
2025-04-11 11:45:00,34.7,34.82,34.66,34.75,72942.0,34.2435,34.362,34.2041,34.2929,72942.0
2025-04-11 11:50:00,34.76,34.8,34.67,34.76,77924.0,34.3027,34.3422,34.2139,34.3027,77924.0
2025-04-11 11:55:00,34.75,34.9,34.74,34.89,80816.0,34.2929,34.4409,34.283,34.431,80816.0
2025-04-11 12:00:00,34.9,34.91,34.73,34.78,65920.0,34.4409,34.4508,34.2731,34.3225,65920.0
2025-04-11 12:05:00,34.78,34.9,34.73,34.75,69655.0,34.3225,34.4409,34.2731,34.2929,69655.0
2025-04-11 12:10:00,34.73,34.88,34.73,34.8,88542.0,34.2731,34.4212,34.2731,34.3422,88542.0
2025-04-11 12:15:00,34.8,34.92,34.77,34.91,74288.0,34.3422,34.4606,34.3126,34.4508,74288.0
2025-04-11 12:20:00,34.9,34.9,34.73,34.73,75921.0,34.4409,34.4409,34.2731,34.2731,75921.0
2025-04-11 12:25:00,34.72,34.83,34.66,34.79,82007.0,34.2633,34.3718,34.2041,34.3324,82007.0
2025-04-11 12:30:00,34.78,34.91,34.78,34.8,409337.0,34.3225,34.4508,34.3225,34.3422,409337.0
2025-04-11 12:35:00,34.81,35.02,34.8,34.96,210402.0,34.3521,34.5593,34.3422,34.5001,210402.0
2025-04-11 12:40:00,34.96,35.02,34.9,34.98,195054.0,34.5001,34.5593,34.4409,34.5199,195054.0
2025-04-11 12:45:00,34.98,35.12,34.93,35.07,425933.0,34.5199,34.658,34.4705,34.6087,425933.0
2025-04-11 12:50:00,35.07,35.07,34.94,34.95,286185.0,34.6087,34.6087,34.4804,34.4902,286185.0
2025-04-11 12:55:00,34.95,35.1,34.93,35.01,333831.0,34.4902,34.6383,34.4705,34.5495,333831.0
2025-04-11 13:00:00,35.01,35.13,34.93,35.09,214025.0,34.5495,34.6679,34.4705,34.6284,214025.0
2025-04-11 13:05:00,35.1,35.25,35.06,35.09,285966.0,34.6383,34.7863,34.5988,34.6284,285966.0
2025-04-11 13:10:00,35.09,35.16,35.04,35.09,187117.0,34.6284,34.6975,34.5791,34.6284,187117.0
2025-04-11 13:15:00,35.09,35.16,34.97,35.0,250394.0,34.6284,34.6975,34.51,34.5396,250394.0
2025-04-11 13:20:00,34.99,35.17,34.96,34.98,305592.0,34.5297,34.7074,34.5001,34.5199,305592.0
2025-04-11 13:25:00,34.98,35.0,34.86,34.88,191170.0,34.5199,34.5396,34.4014,34.4212,191170.0
2025-04-11 13:30:00,34.88,34.98,34.85,34.91,227904.0,34.4212,34.5199,34.3916,34.4508,227904.0
2025-04-11 13:35:00,34.92,35.21,34.87,35.2,292275.0,34.4606,34.7468,34.4113,34.737,292275.0
2025-04-11 13:40:00,35.2,35.55,35.14,35.48,317860.0,34.737,35.0824,34.6777,35.0133,317860.0
2025-04-11 13:45:00,35.48,35.49,35.29,35.48,231873.0,35.0133,35.0231,34.8258,35.0133,231873.0
2025-04-11 13:50:00,35.47,35.62,35.44,35.59,151733.0,35.0034,35.1514,34.9738,35.1218,151733.0
2025-04-11 13:55:00,35.58,35.58,35.37,35.45,159849.0,35.112,35.112,34.9047,34.9837,159849.0
2025-04-11 14:00:00,35.45,35.5,35.33,35.44,190189.0,34.9837,35.033,34.8652,34.9738,190189.0
2025-04-11 14:05:00,35.44,35.49,35.35,35.43,128794.0,34.9738,35.0231,34.885,34.9639,128794.0
2025-04-11 14:10:00,35.44,35.47,35.35,35.38,121193.0,34.9738,35.0034,34.885,34.9146,121193.0
2025-04-11 14:15:00,35.38,35.43,35.22,35.27,104357.0,34.9146,34.9639,34.7567,34.806,104357.0
2025-04-11 14:20:00,35.27,35.32,35.15,35.23,125724.0,34.806,34.8554,34.6876,34.7666,125724.0
2025-04-11 14:25:00,35.24,35.28,35.14,35.23,167660.0,34.7764,34.8159,34.6777,34.7666,167660.0
2025-04-11 14:30:00,35.24,35.32,35.18,35.25,126927.0,34.7764,34.8554,34.7172,34.7863,126927.0
2025-04-11 14:35:00,35.24,35.33,35.19,35.29,99919.0,34.7764,34.8652,34.7271,34.8258,99919.0
2025-04-11 14:40:00,35.28,35.32,35.22,35.27,88878.0,34.8159,34.8554,34.7567,34.806,88878.0
2025-04-11 14:45:00,35.28,35.36,35.27,35.36,64266.0,34.8159,34.8949,34.806,34.8949,64266.0
2025-04-11 14:50:00,35.36,35.37,35.18,35.3,91127.0,34.8949,34.9047,34.7172,34.8356,91127.0
2025-04-11 14:55:00,35.3,35.32,35.17,35.17,88351.0,34.8356,34.8554,34.7074,34.7074,88351.0
2025-04-11 15:00:00,35.18,35.41,35.16,35.35,83194.0,34.7172,34.9442,34.6975,34.885,83194.0
2025-04-11 15:05:00,35.34,35.47,35.25,35.46,99219.0,34.8751,35.0034,34.7863,34.9935,99219.0
2025-04-11 15:10:00,35.45,35.54,35.42,35.54,83444.0,34.9837,35.0725,34.9541,35.0725,83444.0
2025-04-11 15:15:00,35.54,35.56,35.44,35.5,228806.0,35.0725,35.0922,34.9738,35.033,228806.0
2025-04-11 15:20:00,35.5,35.53,35.41,35.43,265096.0,35.033,35.0626,34.9442,34.9639,265096.0
2025-04-11 15:25:00,35.44,35.49,35.38,35.44,203787.0,34.9738,35.0231,34.9146,34.9738,203787.0
2025-04-11 15:30:00,35.43,35.46,35.39,35.4,196129.0,34.9639,34.9935,34.9245,34.9343,196129.0
2025-04-11 15:35:00,35.41,35.42,35.31,35.4,177613.0,34.9442,34.9541,34.8455,34.9343,177613.0
2025-04-11 15:40:00,35.4,35.41,35.32,35.39,181583.0,34.9343,34.9442,34.8554,34.9245,181583.0
2025-04-11 15:45:00,35.39,35.44,35.34,35.4,452229.0,34.9245,34.9738,34.8751,34.9343,452229.0
2025-04-11 15:50:00,35.4,35.45,35.29,35.34,496317.0,34.9343,34.9837,34.8258,34.8751,496317.0
2025-04-11 15:55:00,35.34,35.4,35.25,35.37,1325875.0,34.8751,34.9343,34.7863,34.9047,1325875.0
2025-04-14 09:30:00,36.14,36.23,35.78,35.96,206432.0,35.6646,35.7534,35.3093,35.487,206432.0
2025-04-14 09:35:00,35.94,36.09,35.92,35.99,86715.0,35.4672,35.6153,35.4475,35.5166,86715.0
2025-04-14 09:40:00,35.96,36.0,35.83,36.0,266195.0,35.487,35.5264,35.3587,35.5264,266195.0
2025-04-14 09:45:00,36.0,36.21,35.86,36.2,96822.0,35.5264,35.7337,35.3883,35.7238,96822.0
2025-04-14 09:50:00,36.19,36.24,35.99,36.1,158964.0,35.7139,35.7633,35.5166,35.6251,158964.0
2025-04-14 09:55:00,36.1,36.12,35.96,36.09,78586.0,35.6251,35.6449,35.487,35.6153,78586.0
2025-04-14 10:00:00,36.09,36.28,36.06,36.21,98316.0,35.6153,35.8028,35.5856,35.7337,98316.0
2025-04-14 10:05:00,36.21,36.34,36.15,36.18,86909.0,35.7337,35.862,35.6745,35.7041,86909.0
2025-04-14 10:10:00,36.18,36.23,36.1,36.16,74191.0,35.7041,35.7534,35.6251,35.6843,74191.0
2025-04-14 10:15:00,36.16,36.2,35.99,36.07,86511.0,35.6843,35.7238,35.5166,35.5955,86511.0
2025-04-14 10:20:00,36.08,36.16,35.96,36.06,78822.0,35.6054,35.6843,35.487,35.5856,78822.0
2025-04-14 10:25:00,36.06,36.1,35.99,36.07,64476.0,35.5856,35.6251,35.5166,35.5955,64476.0
2025-04-14 10:30:00,36.07,36.08,35.97,36.0,94309.0,35.5955,35.6054,35.4968,35.5264,94309.0
2025-04-14 10:35:00,36.0,36.14,35.98,36.1,59695.0,35.5264,35.6646,35.5067,35.6251,59695.0
2025-04-14 10:40:00,36.11,36.12,36.0,36.0,55268.0,35.635,35.6449,35.5264,35.5264,55268.0
2025-04-14 10:45:00,36.01,36.08,35.97,36.06,64214.0,35.5363,35.6054,35.4968,35.5856,64214.0
2025-04-14 10:50:00,36.07,36.2,36.05,36.16,117982.0,35.5955,35.7238,35.5758,35.6843,117982.0
2025-04-14 10:55:00,36.16,36.16,36.01,36.07,96601.0,35.6843,35.6843,35.5363,35.5955,96601.0
2025-04-14 11:00:00,36.06,36.13,35.94,35.98,120421.0,35.5856,35.6547,35.4672,35.5067,120421.0
2025-04-14 11:05:00,35.98,36.03,35.93,35.94,93313.0,35.5067,35.556,35.4574,35.4672,93313.0
2025-04-14 11:10:00,35.94,36.0,35.93,35.94,81289.0,35.4672,35.5264,35.4574,35.4672,81289.0
2025-04-14 11:15:00,35.95,35.99,35.88,35.97,91660.0,35.4771,35.5166,35.408,35.4968,91660.0
2025-04-14 11:20:00,35.97,36.09,35.95,36.02,112633.0,35.4968,35.6153,35.4771,35.5462,112633.0
2025-04-14 11:25:00,36.01,36.06,35.85,35.88,104741.0,35.5363,35.5856,35.3784,35.408,104741.0
2025-04-14 11:30:00,35.88,35.98,35.85,35.97,88474.0,35.408,35.5067,35.3784,35.4968,88474.0
2025-04-14 11:35:00,35.98,36.0,35.79,35.82,68453.0,35.5067,35.5264,35.3192,35.3488,68453.0
2025-04-14 11:40:00,35.82,35.88,35.74,35.87,86770.0,35.3488,35.408,35.2699,35.3981,86770.0
2025-04-14 11:45:00,35.87,35.87,35.66,35.7,74833.0,35.3981,35.3981,35.1909,35.2304,74833.0
2025-04-14 11:50:00,35.7,35.73,35.62,35.69,98324.0,35.2304,35.26,35.1514,35.2205,98324.0
2025-04-14 11:55:00,35.69,35.82,35.67,35.72,87407.0,35.2205,35.3488,35.2008,35.2501,87407.0
2025-04-14 12:00:00,35.71,35.84,35.69,35.84,81032.0,35.2403,35.3685,35.2205,35.3685,81032.0
2025-04-14 12:05:00,35.84,35.87,35.76,35.77,76049.0,35.3685,35.3981,35.2896,35.2995,76049.0
2025-04-14 12:10:00,35.77,35.83,35.68,35.81,109850.0,35.2995,35.3587,35.2106,35.3389,109850.0
2025-04-14 12:15:00,35.81,35.93,35.78,35.9,116940.0,35.3389,35.4574,35.3093,35.4278,116940.0
2025-04-14 12:20:00,35.9,35.97,35.85,35.91,126710.0,35.4278,35.4968,35.3784,35.4376,126710.0
2025-04-14 12:25:00,35.91,35.93,35.83,35.88,66547.0,35.4376,35.4574,35.3587,35.408,66547.0
2025-04-14 12:30:00,35.87,36.02,35.83,36.01,174800.0,35.3981,35.5462,35.3587,35.5363,174800.0
2025-04-14 12:35:00,36.01,36.04,35.98,36.01,76417.0,35.5363,35.5659,35.5067,35.5363,76417.0
2025-04-14 12:40:00,36.0,36.05,35.96,36.03,47216.0,35.5264,35.5758,35.487,35.556,47216.0
2025-04-14 12:45:00,36.04,36.1,36.01,36.02,66473.0,35.5659,35.6251,35.5363,35.5462,66473.0
2025-04-14 12:50:00,36.02,36.06,35.93,36.06,75679.0,35.5462,35.5856,35.4574,35.5856,75679.0
2025-04-14 12:55:00,36.05,36.07,35.93,35.97,61789.0,35.5758,35.5955,35.4574,35.4968,61789.0
2025-04-14 13:00:00,35.97,36.45,35.95,36.15,322589.0,35.4968,35.9705,35.4771,35.6745,322589.0
2025-04-14 13:05:00,36.15,36.21,36.06,36.17,84770.0,35.6745,35.7337,35.5856,35.6942,84770.0
2025-04-14 13:10:00,36.17,36.24,36.12,36.17,77261.0,35.6942,35.7633,35.6449,35.6942,77261.0
2025-04-14 13:15:00,36.18,36.23,36.11,36.23,55932.0,35.7041,35.7534,35.635,35.7534,55932.0
2025-04-14 13:20:00,36.22,36.28,36.19,36.27,57928.0,35.7435,35.8028,35.7139,35.7929,57928.0
2025-04-14 13:25:00,36.26,36.27,36.13,36.16,86676.0,35.783,35.7929,35.6547,35.6843,86676.0
2025-04-14 13:30:00,36.16,36.29,36.12,36.26,158420.0,35.6843,35.8126,35.6449,35.783,158420.0
2025-04-14 13:35:00,36.26,36.31,36.21,36.27,107267.0,35.783,35.8324,35.7337,35.7929,107267.0
2025-04-14 13:40:00,36.27,36.31,36.21,36.23,71347.0,35.7929,35.8324,35.7337,35.7534,71347.0
2025-04-14 13:45:00,36.23,36.31,36.18,36.3,69814.0,35.7534,35.8324,35.7041,35.8225,69814.0
2025-04-14 13:50:00,36.3,36.41,36.28,36.34,146629.0,35.8225,35.931,35.8028,35.862,146629.0
2025-04-14 13:55:00,36.34,36.38,36.23,36.24,159054.0,35.862,35.9014,35.7534,35.7633,159054.0
2025-04-14 14:00:00,36.25,36.31,36.22,36.25,87330.0,35.7731,35.8324,35.7435,35.7731,87330.0
2025-04-14 14:05:00,36.25,36.3,36.22,36.28,74440.0,35.7731,35.8225,35.7435,35.8028,74440.0
2025-04-14 14:10:00,36.28,36.3,36.19,36.26,66392.0,35.8028,35.8225,35.7139,35.783,66392.0
2025-04-14 14:15:00,36.26,36.32,36.24,36.28,59604.0,35.783,35.8422,35.7633,35.8028,59604.0
2025-04-14 14:20:00,36.28,36.38,36.27,36.37,72333.0,35.8028,35.9014,35.7929,35.8916,72333.0
2025-04-14 14:25:00,36.37,36.39,36.32,36.34,62189.0,35.8916,35.9113,35.8422,35.862,62189.0
2025-04-14 14:30:00,36.34,36.36,36.3,36.34,70951.0,35.862,35.8817,35.8225,35.862,70951.0
2025-04-14 14:35:00,36.34,36.38,36.32,36.36,53220.0,35.862,35.9014,35.8422,35.8817,53220.0
2025-04-14 14:40:00,36.36,36.4,36.32,36.39,63408.0,35.8817,35.9212,35.8422,35.9113,63408.0
2025-04-14 14:45:00,36.38,36.4,36.32,36.38,77227.0,35.9014,35.9212,35.8422,35.9014,77227.0
2025-04-14 14:50:00,36.39,36.4,36.33,36.37,56918.0,35.9113,35.9212,35.8521,35.8916,56918.0
2025-04-14 14:55:00,36.38,36.41,36.34,36.36,72116.0,35.9014,35.931,35.862,35.8817,72116.0
2025-04-14 15:00:00,36.35,36.4,36.34,36.37,67825.0,35.8718,35.9212,35.862,35.8916,67825.0
2025-04-14 15:05:00,36.37,36.42,36.35,36.41,106872.0,35.8916,35.9409,35.8718,35.931,106872.0
2025-04-14 15:10:00,36.41,36.47,36.36,36.47,91450.0,35.931,35.9903,35.8817,35.9903,91450.0
2025-04-14 15:15:00,36.47,36.47,36.33,36.35,103982.0,35.9903,35.9903,35.8521,35.8718,103982.0
2025-04-14 15:20:00,36.35,36.4,36.32,36.37,119463.0,35.8718,35.9212,35.8422,35.8916,119463.0
2025-04-14 15:25:00,36.36,36.37,36.29,36.33,105093.0,35.8817,35.8916,35.8126,35.8521,105093.0
2025-04-14 15:30:00,36.33,36.37,36.28,36.33,103050.0,35.8521,35.8916,35.8028,35.8521,103050.0
2025-04-14 15:35:00,36.33,36.35,36.28,36.32,98435.0,35.8521,35.8718,35.8028,35.8422,98435.0
2025-04-14 15:40:00,36.32,36.39,36.31,36.34,129300.0,35.8422,35.9113,35.8324,35.862,129300.0
2025-04-14 15:45:00,36.34,36.39,36.27,36.35,178701.0,35.862,35.9113,35.7929,35.8718,178701.0
2025-04-14 15:50:00,36.35,36.35,36.22,36.3,286607.0,35.8718,35.8718,35.7435,35.8225,286607.0
2025-04-14 15:55:00,36.3,36.31,36.16,36.18,695408.0,35.8225,35.8324,35.6843,35.7041,695408.0
2025-04-15 09:30:00,36.29,36.67,36.29,36.66,170946.0,35.8126,36.1876,35.8126,36.1778,170946.0
2025-04-15 09:35:00,36.63,36.85,36.62,36.81,106531.0,36.1481,36.3653,36.1383,36.3258,106531.0
2025-04-15 09:40:00,36.81,36.95,36.81,36.88,73293.0,36.3258,36.4639,36.3258,36.3949,73293.0
2025-04-15 09:45:00,36.89,37.02,36.82,37.0,77079.0,36.4047,36.533,36.3356,36.5133,77079.0
2025-04-15 09:50:00,37.01,37.07,36.92,36.98,95794.0,36.5231,36.5824,36.4343,36.4935,95794.0
2025-04-15 09:55:00,37.0,37.03,36.79,36.82,102272.0,36.5133,36.5429,36.306,36.3356,102272.0
2025-04-15 10:00:00,36.81,36.93,36.75,36.88,213856.0,36.3258,36.4442,36.2666,36.3949,213856.0
2025-04-15 10:05:00,36.91,36.92,36.78,36.83,160054.0,36.4245,36.4343,36.2962,36.3455,160054.0
2025-04-15 10:10:00,36.84,36.98,36.73,36.79,92548.0,36.3554,36.4935,36.2468,36.306,92548.0
2025-04-15 10:15:00,36.79,36.86,36.59,36.62,160908.0,36.306,36.3751,36.1087,36.1383,160908.0
2025-04-15 10:20:00,36.61,36.76,36.54,36.63,132794.0,36.1284,36.2764,36.0593,36.1481,132794.0
2025-04-15 10:25:00,36.64,36.68,36.56,36.59,150284.0,36.158,36.1975,36.0791,36.1087,150284.0
2025-04-15 10:30:00,36.62,36.78,36.59,36.73,114812.0,36.1383,36.2962,36.1087,36.2468,114812.0
2025-04-15 10:35:00,36.72,36.74,36.6,36.66,46650.0,36.237,36.2567,36.1185,36.1778,46650.0
2025-04-15 10:40:00,36.66,36.82,36.63,36.79,51367.0,36.1778,36.3356,36.1481,36.306,51367.0
2025-04-15 10:45:00,36.78,36.8,36.54,36.75,154670.0,36.2962,36.3159,36.0593,36.2666,154670.0
2025-04-15 10:50:00,36.74,36.81,36.66,36.78,61437.0,36.2567,36.3258,36.1778,36.2962,61437.0
2025-04-15 10:55:00,36.78,36.85,36.75,36.77,78217.0,36.2962,36.3653,36.2666,36.2863,78217.0
2025-04-15 11:00:00,36.77,36.89,36.76,36.88,88988.0,36.2863,36.4047,36.2764,36.3949,88988.0
2025-04-15 11:05:00,36.88,36.89,36.77,36.84,75840.0,36.3949,36.4047,36.2863,36.3554,75840.0
2025-04-15 11:10:00,36.84,36.91,36.79,36.87,64122.0,36.3554,36.4245,36.306,36.385,64122.0
2025-04-15 11:15:00,36.87,36.9,36.82,36.86,85441.0,36.385,36.4146,36.3356,36.3751,85441.0
2025-04-15 11:20:00,36.86,36.92,36.83,36.87,75304.0,36.3751,36.4343,36.3455,36.385,75304.0
2025-04-15 11:25:00,36.86,36.9,36.78,36.87,108932.0,36.3751,36.4146,36.2962,36.385,108932.0
2025-04-15 11:30:00,36.87,36.95,36.84,36.89,68569.0,36.385,36.4639,36.3554,36.4047,68569.0
2025-04-15 11:35:00,36.89,36.93,36.81,36.9,46844.0,36.4047,36.4442,36.3258,36.4146,46844.0
2025-04-15 11:40:00,36.9,36.91,36.85,36.91,46286.0,36.4146,36.4245,36.3653,36.4245,46286.0
2025-04-15 11:45:00,36.9,36.96,36.87,36.91,50173.0,36.4146,36.4738,36.385,36.4245,50173.0
2025-04-15 11:50:00,36.9,36.98,36.84,36.93,74525.0,36.4146,36.4935,36.3554,36.4442,74525.0
2025-04-15 11:55:00,36.93,36.96,36.84,36.93,55008.0,36.4442,36.4738,36.3554,36.4442,55008.0
2025-04-15 12:00:00,36.93,37.01,36.93,37.0,43700.0,36.4442,36.5231,36.4442,36.5133,43700.0
2025-04-15 12:05:00,37.0,37.02,36.87,36.91,92158.0,36.5133,36.533,36.385,36.4245,92158.0
2025-04-15 12:10:00,36.91,36.94,36.87,36.91,35608.0,36.4245,36.4541,36.385,36.4245,35608.0
2025-04-15 12:15:00,36.9,36.94,36.86,36.91,50530.0,36.4146,36.4541,36.3751,36.4245,50530.0
2025-04-15 12:20:00,36.91,36.97,36.87,36.97,50325.0,36.4245,36.4837,36.385,36.4837,50325.0
2025-04-15 12:25:00,36.96,36.96,36.88,36.89,41258.0,36.4738,36.4738,36.3949,36.4047,41258.0
2025-04-15 12:30:00,36.9,36.96,36.87,36.88,37440.0,36.4146,36.4738,36.385,36.3949,37440.0
2025-04-15 12:35:00,36.88,36.91,36.85,36.86,36869.0,36.3949,36.4245,36.3653,36.3751,36869.0
2025-04-15 12:40:00,36.86,36.92,36.85,36.9,26836.0,36.3751,36.4343,36.3653,36.4146,26836.0
2025-04-15 12:45:00,36.91,36.94,36.88,36.91,37068.0,36.4245,36.4541,36.3949,36.4245,37068.0
2025-04-15 12:50:00,36.91,36.92,36.84,36.87,29061.0,36.4245,36.4343,36.3554,36.385,29061.0
2025-04-15 12:55:00,36.87,36.87,36.78,36.81,69611.0,36.385,36.385,36.2962,36.3258,69611.0
2025-04-15 13:00:00,36.82,36.86,36.76,36.84,38917.0,36.3356,36.3751,36.2764,36.3554,38917.0
2025-04-15 13:05:00,36.85,36.89,36.82,36.83,29215.0,36.3653,36.4047,36.3356,36.3455,29215.0
2025-04-15 13:10:00,36.83,36.86,36.81,36.84,31097.0,36.3455,36.3751,36.3258,36.3554,31097.0
2025-04-15 13:15:00,36.84,36.86,36.75,36.82,48247.0,36.3554,36.3751,36.2666,36.3356,48247.0
2025-04-15 13:20:00,36.82,36.84,36.7,36.74,34923.0,36.3356,36.3554,36.2172,36.2567,34923.0
2025-04-15 13:25:00,36.75,36.78,36.68,36.76,82075.0,36.2666,36.2962,36.1975,36.2764,82075.0
2025-04-15 13:30:00,36.77,36.83,36.75,36.77,54898.0,36.2863,36.3455,36.2666,36.2863,54898.0
2025-04-15 13:35:00,36.76,36.82,36.73,36.8,67314.0,36.2764,36.3356,36.2468,36.3159,67314.0
2025-04-15 13:40:00,36.81,36.86,36.77,36.79,66061.0,36.3258,36.3751,36.2863,36.306,66061.0
2025-04-15 13:45:00,36.77,36.79,36.71,36.75,43111.0,36.2863,36.306,36.2271,36.2666,43111.0
2025-04-15 13:50:00,36.74,36.75,36.57,36.59,40139.0,36.2567,36.2666,36.0889,36.1087,40139.0
2025-04-15 13:55:00,36.59,36.68,36.58,36.64,51231.0,36.1087,36.1975,36.0988,36.158,51231.0
2025-04-15 14:00:00,36.64,36.67,36.57,36.61,48033.0,36.158,36.1876,36.0889,36.1284,48033.0
2025-04-15 14:05:00,36.6,36.65,36.57,36.63,55798.0,36.1185,36.1679,36.0889,36.1481,55798.0
2025-04-15 14:10:00,36.64,36.64,36.56,36.59,62390.0,36.158,36.158,36.0791,36.1087,62390.0
2025-04-15 14:15:00,36.59,36.61,36.53,36.54,63022.0,36.1087,36.1284,36.0495,36.0593,63022.0
2025-04-15 14:20:00,36.54,36.6,36.51,36.55,37356.0,36.0593,36.1185,36.0297,36.0692,37356.0
2025-04-15 14:25:00,36.55,36.6,36.52,36.54,72871.0,36.0692,36.1185,36.0396,36.0593,72871.0
2025-04-15 14:30:00,36.54,36.62,36.53,36.61,65086.0,36.0593,36.1383,36.0495,36.1284,65086.0
2025-04-15 14:35:00,36.61,36.64,36.58,36.61,67142.0,36.1284,36.158,36.0988,36.1284,67142.0
2025-04-15 14:40:00,36.61,36.66,36.6,36.65,44113.0,36.1284,36.1778,36.1185,36.1679,44113.0
2025-04-15 14:45:00,36.65,36.7,36.59,36.61,87801.0,36.1679,36.2172,36.1087,36.1284,87801.0
2025-04-15 14:50:00,36.61,36.62,36.57,36.59,68914.0,36.1284,36.1383,36.0889,36.1087,68914.0
2025-04-15 14:55:00,36.6,36.66,36.59,36.66,77217.0,36.1185,36.1778,36.1087,36.1778,77217.0
2025-04-15 15:00:00,36.65,36.66,36.58,36.63,42655.0,36.1679,36.1778,36.0988,36.1481,42655.0
2025-04-15 15:05:00,36.63,36.67,36.61,36.65,51635.0,36.1481,36.1876,36.1284,36.1679,51635.0
2025-04-15 15:10:00,36.64,36.71,36.63,36.69,30528.0,36.158,36.2271,36.1481,36.2074,30528.0
2025-04-15 15:15:00,36.69,36.72,36.65,36.68,74129.0,36.2074,36.237,36.1679,36.1975,74129.0
2025-04-15 15:20:00,36.68,36.68,36.59,36.61,71110.0,36.1975,36.1975,36.1087,36.1284,71110.0
2025-04-15 15:25:00,36.61,36.61,36.55,36.56,76682.0,36.1284,36.1284,36.0692,36.0791,76682.0
2025-04-15 15:30:00,36.55,36.61,36.53,36.56,122930.0,36.0692,36.1284,36.0495,36.0791,122930.0
2025-04-15 15:35:00,36.56,36.58,36.49,36.52,148335.0,36.0791,36.0988,36.01,36.0396,148335.0
2025-04-15 15:40:00,36.52,36.55,36.48,36.51,68459.0,36.0396,36.0692,36.0001,36.0297,68459.0
2025-04-15 15:45:00,36.51,36.53,36.43,36.52,140537.0,36.0297,36.0495,35.9508,36.0396,140537.0
2025-04-15 15:50:00,36.52,36.55,36.46,36.5,242832.0,36.0396,36.0692,35.9804,36.0199,242832.0
2025-04-15 15:55:00,36.49,36.51,36.43,36.49,858843.0,36.01,36.0297,35.9508,36.01,858843.0
2025-04-16 09:30:00,36.22,36.67,36.18,36.67,181175.0,35.7435,36.1876,35.7041,36.1876,181175.0
2025-04-16 09:35:00,36.61,36.61,36.44,36.55,134859.0,36.1284,36.1284,35.9606,36.0692,134859.0
2025-04-16 09:40:00,36.52,36.59,36.43,36.5,67982.0,36.0396,36.1087,35.9508,36.0199,67982.0
2025-04-16 09:45:00,36.5,36.52,36.39,36.48,109937.0,36.0199,36.0396,35.9113,36.0001,109937.0
2025-04-16 09:50:00,36.47,36.48,36.27,36.34,100167.0,35.9903,36.0001,35.7929,35.862,100167.0
2025-04-16 09:55:00,36.33,36.34,36.17,36.17,106441.0,35.8521,35.862,35.6942,35.6942,106441.0
2025-04-16 10:00:00,36.16,36.29,36.15,36.27,99048.0,35.6843,35.8126,35.6745,35.7929,99048.0
2025-04-16 10:05:00,36.28,36.35,36.22,36.29,66132.0,35.8028,35.8718,35.7435,35.8126,66132.0
2025-04-16 10:10:00,36.29,36.32,36.0,36.01,76596.0,35.8126,35.8422,35.5264,35.5363,76596.0
2025-04-16 10:15:00,36.01,36.1,35.94,35.98,264276.0,35.5363,35.6251,35.4672,35.5067,264276.0
2025-04-16 10:20:00,35.98,36.07,35.94,36.01,250072.0,35.5067,35.5955,35.4672,35.5363,250072.0
2025-04-16 10:25:00,36.01,36.11,35.95,36.08,367349.0,35.5363,35.635,35.4771,35.6054,367349.0
2025-04-16 10:30:00,36.08,36.13,36.01,36.1,101026.0,35.6054,35.6547,35.5363,35.6251,101026.0
2025-04-16 10:35:00,36.09,36.11,36.0,36.06,64344.0,35.6153,35.635,35.5264,35.5856,64344.0
2025-04-16 10:40:00,36.05,36.24,36.05,36.23,63672.0,35.5758,35.7633,35.5758,35.7534,63672.0
2025-04-16 10:45:00,36.22,36.27,36.13,36.14,55127.0,35.7435,35.7929,35.6547,35.6646,55127.0
2025-04-16 10:50:00,36.14,36.16,36.08,36.08,166649.0,35.6646,35.6843,35.6054,35.6054,166649.0
2025-04-16 10:55:00,36.08,36.09,36.01,36.07,82012.0,35.6054,35.6153,35.5363,35.5955,82012.0
2025-04-16 11:00:00,36.07,36.16,36.07,36.09,56214.0,35.5955,35.6843,35.5955,35.6153,56214.0
2025-04-16 11:05:00,36.11,36.19,36.04,36.18,269945.0,35.635,35.7139,35.5659,35.7041,269945.0
2025-04-16 11:10:00,36.19,36.25,36.15,36.19,56728.0,35.7139,35.7731,35.6745,35.7139,56728.0
2025-04-16 11:15:00,36.2,36.29,36.12,36.25,42235.0,35.7238,35.8126,35.6449,35.7731,42235.0
2025-04-16 11:20:00,36.25,36.39,36.24,36.39,63122.0,35.7731,35.9113,35.7633,35.9113,63122.0
2025-04-16 11:25:00,36.38,36.46,36.38,36.43,125052.0,35.9014,35.9804,35.9014,35.9508,125052.0
2025-04-16 11:30:00,36.44,36.48,36.36,36.46,90520.0,35.9606,36.0001,35.8817,35.9804,90520.0
2025-04-16 11:35:00,36.45,36.48,36.42,36.43,68322.0,35.9705,36.0001,35.9409,35.9508,68322.0
2025-04-16 11:40:00,36.43,36.46,36.4,36.43,87984.0,35.9508,35.9804,35.9212,35.9508,87984.0
2025-04-16 11:45:00,36.44,36.45,36.36,36.38,66383.0,35.9606,35.9705,35.8817,35.9014,66383.0
2025-04-16 11:50:00,36.39,36.39,36.29,36.3,52469.0,35.9113,35.9113,35.8126,35.8225,52469.0
2025-04-16 11:55:00,36.3,36.3,36.21,36.26,47524.0,35.8225,35.8225,35.7337,35.783,47524.0
2025-04-16 12:00:00,36.26,36.32,36.21,36.32,95438.0,35.783,35.8422,35.7337,35.8422,95438.0
2025-04-16 12:05:00,36.31,36.31,36.18,36.28,53520.0,35.8324,35.8324,35.7041,35.8028,53520.0
2025-04-16 12:10:00,36.29,36.32,36.25,36.27,41282.0,35.8126,35.8422,35.7731,35.7929,41282.0
2025-04-16 12:15:00,36.28,36.32,36.25,36.3,47549.0,35.8028,35.8422,35.7731,35.8225,47549.0
2025-04-16 12:20:00,36.3,36.34,36.26,36.34,24708.0,35.8225,35.862,35.783,35.862,24708.0
2025-04-16 12:25:00,36.34,36.35,36.29,36.3,45906.0,35.862,35.8718,35.8126,35.8225,45906.0
2025-04-16 12:30:00,36.3,36.33,36.29,36.33,30720.0,35.8225,35.8521,35.8126,35.8521,30720.0
2025-04-16 12:35:00,36.33,36.34,36.21,36.26,38289.0,35.8521,35.862,35.7337,35.783,38289.0
2025-04-16 12:40:00,36.25,36.32,36.21,36.32,17805.0,35.7731,35.8422,35.7337,35.8422,17805.0
2025-04-16 12:45:00,36.33,36.34,36.23,36.27,37742.0,35.8521,35.862,35.7534,35.7929,37742.0
2025-04-16 12:50:00,36.27,36.32,36.24,36.3,41414.0,35.7929,35.8422,35.7633,35.8225,41414.0
2025-04-16 12:55:00,36.3,36.31,36.25,36.29,56368.0,35.8225,35.8324,35.7731,35.8126,56368.0
2025-04-16 13:00:00,36.29,36.33,36.22,36.27,64186.0,35.8126,35.8521,35.7435,35.7929,64186.0
2025-04-16 13:05:00,36.27,36.35,36.25,36.3,46494.0,35.7929,35.8718,35.7731,35.8225,46494.0
2025-04-16 13:10:00,36.29,36.33,36.27,36.32,37676.0,35.8126,35.8521,35.7929,35.8422,37676.0
2025-04-16 13:15:00,36.32,36.44,36.31,36.38,103264.0,35.8422,35.9606,35.8324,35.9014,103264.0
2025-04-16 13:20:00,36.38,36.42,36.33,36.35,79480.0,35.9014,35.9409,35.8521,35.8718,79480.0
2025-04-16 13:25:00,36.35,36.38,36.33,36.38,34331.0,35.8718,35.9014,35.8521,35.9014,34331.0
2025-04-16 13:30:00,36.38,36.38,36.1,36.12,110295.0,35.9014,35.9014,35.6251,35.6449,110295.0
2025-04-16 13:35:00,36.13,36.21,36.11,36.13,68879.0,35.6547,35.7337,35.635,35.6547,68879.0
2025-04-16 13:40:00,36.13,36.13,36.03,36.05,69165.0,35.6547,35.6547,35.556,35.5758,69165.0
2025-04-16 13:45:00,36.05,36.06,35.89,35.92,81042.0,35.5758,35.5856,35.4179,35.4475,81042.0
2025-04-16 13:50:00,35.93,35.98,35.84,35.87,137332.0,35.4574,35.5067,35.3685,35.3981,137332.0
2025-04-16 13:55:00,35.87,35.91,35.73,35.75,140605.0,35.3981,35.4376,35.26,35.2797,140605.0
2025-04-16 14:00:00,35.76,35.96,35.75,35.92,151568.0,35.2896,35.487,35.2797,35.4475,151568.0
2025-04-16 14:05:00,35.94,35.97,35.87,35.95,147361.0,35.4672,35.4968,35.3981,35.4771,147361.0
2025-04-16 14:10:00,35.96,36.04,35.93,36.04,91454.0,35.487,35.5659,35.4574,35.5659,91454.0
2025-04-16 14:15:00,36.04,36.05,35.87,35.9,88473.0,35.5659,35.5758,35.3981,35.4278,88473.0
2025-04-16 14:20:00,35.9,36.06,35.88,36.03,116638.0,35.4278,35.5856,35.408,35.556,116638.0
2025-04-16 14:25:00,36.03,36.08,35.98,35.98,52284.0,35.556,35.6054,35.5067,35.5067,52284.0
2025-04-16 14:30:00,35.98,36.0,35.94,35.95,52168.0,35.5067,35.5264,35.4672,35.4771,52168.0
2025-04-16 14:35:00,35.95,35.96,35.81,35.83,61767.0,35.4771,35.487,35.3389,35.3587,61767.0
2025-04-16 14:40:00,35.83,35.86,35.81,35.86,62389.0,35.3587,35.3883,35.3389,35.3883,62389.0
2025-04-16 14:45:00,35.86,35.88,35.81,35.84,68236.0,35.3883,35.408,35.3389,35.3685,68236.0
2025-04-16 14:50:00,35.83,35.84,35.77,35.8,55848.0,35.3587,35.3685,35.2995,35.3291,55848.0
2025-04-16 14:55:00,35.8,35.86,35.74,35.75,63532.0,35.3291,35.3883,35.2699,35.2797,63532.0
2025-04-16 15:00:00,35.75,35.81,35.65,35.67,50085.0,35.2797,35.3389,35.181,35.2008,50085.0
2025-04-16 15:05:00,35.68,35.71,35.59,35.61,87516.0,35.2106,35.2403,35.1218,35.1416,87516.0
2025-04-16 15:10:00,35.61,35.66,35.53,35.59,183749.0,35.1416,35.1909,35.0626,35.1218,183749.0
2025-04-16 15:15:00,35.59,35.65,35.55,35.58,93494.0,35.1218,35.181,35.0824,35.112,93494.0
2025-04-16 15:20:00,35.58,35.62,35.56,35.59,110799.0,35.112,35.1514,35.0922,35.1218,110799.0
2025-04-16 15:25:00,35.58,35.64,35.55,35.59,78825.0,35.112,35.1712,35.0824,35.1218,78825.0
2025-04-16 15:30:00,35.59,35.76,35.59,35.71,119930.0,35.1218,35.2896,35.1218,35.2403,119930.0
2025-04-16 15:35:00,35.7,35.74,35.66,35.68,99258.0,35.2304,35.2699,35.1909,35.2106,99258.0
2025-04-16 15:40:00,35.68,35.74,35.64,35.68,138731.0,35.2106,35.2699,35.1712,35.2106,138731.0
2025-04-16 15:45:00,35.68,35.78,35.67,35.77,155849.0,35.2106,35.3093,35.2008,35.2995,155849.0
2025-04-16 15:50:00,35.79,35.97,35.73,35.91,290936.0,35.3192,35.4968,35.26,35.4376,290936.0
2025-04-16 15:55:00,35.9,36.03,35.81,36.0,694724.0,35.4278,35.556,35.3389,35.5264,694724.0
2025-04-17 09:30:00,35.11,35.95,35.07,35.7,738476.0,34.6481,35.4771,34.6087,35.2304,738476.0
2025-04-17 09:35:00,35.73,35.96,35.37,35.86,253356.0,35.26,35.487,34.9047,35.3883,253356.0
2025-04-17 09:40:00,35.86,36.15,35.8,36.08,211037.0,35.3883,35.6745,35.3291,35.6054,211037.0
2025-04-17 09:45:00,36.1,36.2,35.94,36.07,214755.0,35.6251,35.7238,35.4672,35.5955,214755.0
2025-04-17 09:50:00,36.07,36.16,35.79,35.84,249457.0,35.5955,35.6843,35.3192,35.3685,249457.0
2025-04-17 09:55:00,35.84,35.93,35.77,35.89,175096.0,35.3685,35.4574,35.2995,35.4179,175096.0
2025-04-17 10:00:00,35.9,36.04,35.81,36.0,344237.0,35.4278,35.5659,35.3389,35.5264,344237.0
2025-04-17 10:05:00,36.0,36.07,35.87,35.94,145589.0,35.5264,35.5955,35.3981,35.4672,145589.0
2025-04-17 10:10:00,35.94,36.02,35.88,35.92,100485.0,35.4672,35.5462,35.408,35.4475,100485.0
2025-04-17 10:15:00,35.92,35.98,35.85,35.88,111651.0,35.4475,35.5067,35.3784,35.408,111651.0
2025-04-17 10:20:00,35.87,35.94,35.79,35.79,144995.0,35.3981,35.4672,35.3192,35.3192,144995.0
2025-04-17 10:25:00,35.79,35.88,35.7,35.73,180844.0,35.3192,35.408,35.2304,35.26,180844.0
2025-04-17 10:30:00,35.74,35.79,35.65,35.77,153530.0,35.2699,35.3192,35.181,35.2995,153530.0
2025-04-17 10:35:00,35.76,35.84,35.7,35.82,99915.0,35.2896,35.3685,35.2304,35.3488,99915.0
2025-04-17 10:40:00,35.81,35.89,35.75,35.77,126468.0,35.3389,35.4179,35.2797,35.2995,126468.0
2025-04-17 10:45:00,35.77,35.86,35.7,35.8,56749.0,35.2995,35.3883,35.2304,35.3291,56749.0
2025-04-17 10:50:00,35.8,35.85,35.7,35.73,127804.0,35.3291,35.3784,35.2304,35.26,127804.0
2025-04-17 10:55:00,35.73,35.81,35.7,35.74,92827.0,35.26,35.3389,35.2304,35.2699,92827.0
2025-04-17 11:00:00,35.73,35.81,35.73,35.79,68659.0,35.26,35.3389,35.26,35.3192,68659.0
2025-04-17 11:05:00,35.78,35.95,35.77,35.83,271314.0,35.3093,35.4771,35.2995,35.3587,271314.0
2025-04-17 11:10:00,35.83,35.94,35.79,35.87,116264.0,35.3587,35.4672,35.3192,35.3981,116264.0
2025-04-17 11:15:00,35.88,35.89,35.8,35.87,57811.0,35.408,35.4179,35.3291,35.3981,57811.0
2025-04-17 11:20:00,35.87,35.88,35.76,35.83,81862.0,35.3981,35.408,35.2896,35.3587,81862.0
2025-04-17 11:25:00,35.83,35.85,35.76,35.84,105940.0,35.3587,35.3784,35.2896,35.3685,105940.0
2025-04-17 11:30:00,35.84,35.97,35.83,35.95,235209.0,35.3685,35.4968,35.3587,35.4771,235209.0
2025-04-17 11:35:00,35.94,35.99,35.86,35.93,347478.0,35.4672,35.5166,35.3883,35.4574,347478.0
2025-04-17 11:40:00,35.94,35.98,35.86,35.86,115903.0,35.4672,35.5067,35.3883,35.3883,115903.0
2025-04-17 11:45:00,35.86,35.9,35.8,35.8,67881.0,35.3883,35.4278,35.3291,35.3291,67881.0
2025-04-17 11:50:00,35.81,35.94,35.75,35.9,168580.0,35.3389,35.4672,35.2797,35.4278,168580.0
2025-04-17 11:55:00,35.9,35.99,35.84,35.86,151522.0,35.4278,35.5166,35.3685,35.3883,151522.0
2025-04-17 12:00:00,35.86,36.07,35.85,35.88,238883.0,35.3883,35.5955,35.3784,35.408,238883.0
2025-04-17 12:05:00,35.88,36.19,35.85,36.05,300358.0,35.408,35.7139,35.3784,35.5758,300358.0
2025-04-17 12:10:00,36.07,36.11,35.95,36.07,159297.0,35.5955,35.635,35.4771,35.5955,159297.0
2025-04-17 12:15:00,36.06,36.19,36.01,36.18,96967.0,35.5856,35.7139,35.5363,35.7041,96967.0
2025-04-17 12:20:00,36.18,36.3,36.16,36.27,77528.0,35.7041,35.8225,35.6843,35.7929,77528.0
2025-04-17 12:25:00,36.28,36.35,36.23,36.27,178784.0,35.8028,35.8718,35.7534,35.7929,178784.0
2025-04-17 12:30:00,36.27,36.5,36.24,36.48,159843.0,35.7929,36.0199,35.7633,36.0001,159843.0
2025-04-17 12:35:00,36.48,36.52,36.27,36.29,142774.0,36.0001,36.0396,35.7929,35.8126,142774.0
2025-04-17 12:40:00,36.29,36.38,36.27,36.32,109441.0,35.8126,35.9014,35.7929,35.8422,109441.0
2025-04-17 12:45:00,36.33,36.41,36.25,36.41,111274.0,35.8521,35.931,35.7731,35.931,111274.0
2025-04-17 12:50:00,36.41,36.52,36.41,36.48,110090.0,35.931,36.0396,35.931,36.0001,110090.0
2025-04-17 12:55:00,36.48,36.55,36.46,36.48,69076.0,36.0001,36.0692,35.9804,36.0001,69076.0
2025-04-17 13:00:00,36.48,36.52,36.42,36.47,90456.0,36.0001,36.0396,35.9409,35.9903,90456.0
2025-04-17 13:05:00,36.47,36.48,36.42,36.47,46971.0,35.9903,36.0001,35.9409,35.9903,46971.0
2025-04-17 13:10:00,36.47,36.48,36.35,36.38,86672.0,35.9903,36.0001,35.8718,35.9014,86672.0
2025-04-17 13:15:00,36.37,36.39,36.32,36.36,48245.0,35.8916,35.9113,35.8422,35.8817,48245.0
2025-04-17 13:20:00,36.36,36.37,36.3,36.36,61675.0,35.8817,35.8916,35.8225,35.8817,61675.0
2025-04-17 13:25:00,36.36,36.37,36.25,36.27,78073.0,35.8817,35.8916,35.7731,35.7929,78073.0
2025-04-17 13:30:00,36.27,36.39,36.26,36.38,60069.0,35.7929,35.9113,35.783,35.9014,60069.0
2025-04-17 13:35:00,36.38,36.39,36.3,36.36,61871.0,35.9014,35.9113,35.8225,35.8817,61871.0
2025-04-17 13:40:00,36.36,36.39,36.25,36.29,47279.0,35.8817,35.9113,35.7731,35.8126,47279.0
2025-04-17 13:45:00,36.28,36.39,36.27,36.27,42294.0,35.8028,35.9113,35.7929,35.7929,42294.0
2025-04-17 13:50:00,36.28,36.4,36.27,36.37,43345.0,35.8028,35.9212,35.7929,35.8916,43345.0
2025-04-17 13:55:00,36.37,36.43,36.32,36.33,42094.0,35.8916,35.9508,35.8422,35.8521,42094.0
2025-04-17 14:00:00,36.33,36.38,36.3,36.38,67935.0,35.8521,35.9014,35.8225,35.9014,67935.0
2025-04-17 14:05:00,36.37,36.38,36.34,36.34,51694.0,35.8916,35.9014,35.862,35.862,51694.0
2025-04-17 14:10:00,36.34,36.41,36.29,36.3,88256.0,35.862,35.931,35.8126,35.8225,88256.0
2025-04-17 14:15:00,36.3,36.32,36.25,36.26,73876.0,35.8225,35.8422,35.7731,35.783,73876.0
2025-04-17 14:20:00,36.26,36.34,36.25,36.31,98635.0,35.783,35.862,35.7731,35.8324,98635.0
2025-04-17 14:25:00,36.31,36.33,36.24,36.25,59659.0,35.8324,35.8521,35.7633,35.7731,59659.0
2025-04-17 14:30:00,36.25,36.33,36.25,36.31,61008.0,35.7731,35.8521,35.7731,35.8324,61008.0
2025-04-17 14:35:00,36.3,36.36,36.27,36.34,107452.0,35.8225,35.8817,35.7929,35.862,107452.0
2025-04-17 14:40:00,36.35,36.36,36.28,36.28,68455.0,35.8718,35.8817,35.8028,35.8028,68455.0
2025-04-17 14:45:00,36.29,36.32,36.19,36.21,131938.0,35.8126,35.8422,35.7139,35.7337,131938.0
2025-04-17 14:50:00,36.21,36.25,36.13,36.18,79826.0,35.7337,35.7731,35.6547,35.7041,79826.0
2025-04-17 14:55:00,36.18,36.19,36.07,36.08,55217.0,35.7041,35.7139,35.5955,35.6054,55217.0
2025-04-17 15:00:00,36.08,36.18,36.04,36.14,97077.0,35.6054,35.7041,35.5659,35.6646,97077.0
2025-04-17 15:05:00,36.14,36.19,36.12,36.16,80469.0,35.6646,35.7139,35.6449,35.6843,80469.0
2025-04-17 15:10:00,36.16,36.17,36.05,36.11,127331.0,35.6843,35.6942,35.5758,35.635,127331.0
2025-04-17 15:15:00,36.11,36.13,36.03,36.09,121191.0,35.635,35.6547,35.556,35.6153,121191.0
2025-04-17 15:20:00,36.09,36.19,36.04,36.14,132255.0,35.6153,35.7139,35.5659,35.6646,132255.0
2025-04-17 15:25:00,36.14,36.19,36.09,36.09,127944.0,35.6646,35.7139,35.6153,35.6153,127944.0
2025-04-17 15:30:00,36.09,36.15,36.05,36.09,90770.0,35.6153,35.6745,35.5758,35.6153,90770.0
2025-04-17 15:35:00,36.09,36.11,36.04,36.08,127691.0,35.6153,35.635,35.5659,35.6054,127691.0
2025-04-17 15:40:00,36.07,36.14,36.01,36.13,179750.0,35.5955,35.6646,35.5363,35.6547,179750.0
2025-04-17 15:45:00,36.13,36.17,36.05,36.08,203252.0,35.6547,35.6942,35.5758,35.6054,203252.0
2025-04-17 15:50:00,36.07,36.09,35.96,36.08,343284.0,35.5955,35.6153,35.487,35.6054,343284.0
2025-04-17 15:55:00,36.08,36.08,35.84,35.88,1060543.0,35.6054,35.6054,35.3685,35.408,1060543.0
2025-04-21 09:30:00,35.5,35.66,35.38,35.46,133418.0,35.033,35.1909,34.9146,34.9935,133418.0
2025-04-21 09:35:00,35.48,35.5,35.29,35.46,35972.0,35.0133,35.033,34.8258,34.9935,35972.0
2025-04-21 09:40:00,35.45,35.49,35.33,35.4,25422.0,34.9837,35.0231,34.8652,34.9343,25422.0
2025-04-21 09:45:00,35.4,35.5,35.39,35.44,44370.0,34.9343,35.033,34.9245,34.9738,44370.0
2025-04-21 09:50:00,35.44,35.51,35.43,35.46,50610.0,34.9738,35.0429,34.9639,34.9935,50610.0
2025-04-21 09:55:00,35.46,35.47,35.33,35.33,21784.0,34.9935,35.0034,34.8652,34.8652,21784.0
2025-04-21 10:00:00,35.33,35.35,35.22,35.27,31287.0,34.8652,34.885,34.7567,34.806,31287.0
2025-04-21 10:05:00,35.27,35.28,35.15,35.16,34919.0,34.806,34.8159,34.6876,34.6975,34919.0
2025-04-21 10:10:00,35.16,35.26,35.16,35.24,48363.0,34.6975,34.7962,34.6975,34.7764,48363.0
2025-04-21 10:15:00,35.24,35.27,35.17,35.25,68039.0,34.7764,34.806,34.7074,34.7863,68039.0
2025-04-21 10:20:00,35.24,35.31,35.22,35.27,59284.0,34.7764,34.8455,34.7567,34.806,59284.0
2025-04-21 10:25:00,35.27,35.3,35.19,35.25,69944.0,34.806,34.8356,34.7271,34.7863,69944.0
2025-04-21 10:30:00,35.25,35.25,35.13,35.14,96645.0,34.7863,34.7863,34.6679,34.6777,96645.0
2025-04-21 10:35:00,35.14,35.26,35.13,35.24,134422.0,34.6777,34.7962,34.6679,34.7764,134422.0
2025-04-21 10:40:00,35.25,35.31,35.19,35.19,76598.0,34.7863,34.8455,34.7271,34.7271,76598.0
2025-04-21 10:45:00,35.19,35.28,35.18,35.2,35038.0,34.7271,34.8159,34.7172,34.737,35038.0
2025-04-21 10:50:00,35.2,35.26,35.16,35.23,68075.0,34.737,34.7962,34.6975,34.7666,68075.0
2025-04-21 10:55:00,35.23,35.26,35.17,35.2,111025.0,34.7666,34.7962,34.7074,34.737,111025.0
2025-04-21 11:00:00,35.2,35.3,35.2,35.23,40854.0,34.737,34.8356,34.737,34.7666,40854.0
2025-04-21 11:05:00,35.23,35.31,35.22,35.27,100317.0,34.7666,34.8455,34.7567,34.806,100317.0
2025-04-21 11:10:00,35.27,35.3,35.24,35.25,89333.0,34.806,34.8356,34.7764,34.7863,89333.0
2025-04-21 11:15:00,35.25,35.29,35.23,35.29,42526.0,34.7863,34.8258,34.7666,34.8258,42526.0
2025-04-21 11:20:00,35.28,35.31,35.17,35.27,116192.0,34.8159,34.8455,34.7074,34.806,116192.0
2025-04-21 11:25:00,35.27,35.28,35.12,35.15,59809.0,34.806,34.8159,34.658,34.6876,59809.0
2025-04-21 11:30:00,35.14,35.15,35.06,35.09,57217.0,34.6777,34.6876,34.5988,34.6284,57217.0
2025-04-21 11:35:00,35.09,35.11,35.0,35.06,39714.0,34.6284,34.6481,34.5396,34.5988,39714.0
2025-04-21 11:40:00,35.07,35.08,35.01,35.02,65285.0,34.6087,34.6185,34.5495,34.5593,65285.0
2025-04-21 11:45:00,35.01,35.09,35.0,35.09,73664.0,34.5495,34.6284,34.5396,34.6284,73664.0
2025-04-21 11:50:00,35.08,35.09,35.01,35.03,55975.0,34.6185,34.6284,34.5495,34.5692,55975.0
2025-04-21 11:55:00,35.04,35.06,35.01,35.02,25224.0,34.5791,34.5988,34.5495,34.5593,25224.0
2025-04-21 12:00:00,35.05,35.07,35.0,35.04,33374.0,34.5889,34.6087,34.5396,34.5791,33374.0
2025-04-21 12:05:00,35.04,35.16,35.03,35.14,70320.0,34.5791,34.6975,34.5692,34.6777,70320.0
2025-04-21 12:10:00,35.14,35.18,35.12,35.18,19488.0,34.6777,34.7172,34.658,34.7172,19488.0
2025-04-21 12:15:00,35.18,35.2,35.1,35.13,53566.0,34.7172,34.737,34.6383,34.6679,53566.0
2025-04-21 12:20:00,35.13,35.19,35.12,35.16,38119.0,34.6679,34.7271,34.658,34.6975,38119.0
2025-04-21 12:25:00,35.16,35.17,35.13,35.16,27060.0,34.6975,34.7074,34.6679,34.6975,27060.0
2025-04-21 12:30:00,35.16,35.22,35.14,35.18,100283.0,34.6975,34.7567,34.6777,34.7172,100283.0
2025-04-21 12:35:00,35.18,35.28,35.17,35.27,42214.0,34.7172,34.8159,34.7074,34.806,42214.0
2025-04-21 12:40:00,35.26,35.3,35.25,35.26,21184.0,34.7962,34.8356,34.7863,34.7962,21184.0
2025-04-21 12:45:00,35.27,35.3,35.22,35.23,21426.0,34.806,34.8356,34.7567,34.7666,21426.0
2025-04-21 12:50:00,35.23,35.24,35.2,35.22,27345.0,34.7666,34.7764,34.737,34.7567,27345.0
2025-04-21 12:55:00,35.21,35.21,35.13,35.14,41571.0,34.7468,34.7468,34.6679,34.6777,41571.0
2025-04-21 13:00:00,35.13,35.19,35.09,35.11,100970.0,34.6679,34.7271,34.6284,34.6481,100970.0
2025-04-21 13:05:00,35.11,35.14,35.09,35.12,40036.0,34.6481,34.6777,34.6284,34.658,40036.0
2025-04-21 13:10:00,35.11,35.12,35.07,35.08,62302.0,34.6481,34.658,34.6087,34.6185,62302.0
2025-04-21 13:15:00,35.09,35.15,35.07,35.12,39611.0,34.6284,34.6876,34.6087,34.658,39611.0
2025-04-21 13:20:00,35.12,35.19,35.11,35.13,67568.0,34.658,34.7271,34.6481,34.6679,67568.0
2025-04-21 13:25:00,35.12,35.15,35.08,35.1,50644.0,34.658,34.6876,34.6185,34.6383,50644.0
2025-04-21 13:30:00,35.09,35.17,35.09,35.1,141673.0,34.6284,34.7074,34.6284,34.6383,141673.0
2025-04-21 13:35:00,35.1,35.14,35.08,35.09,56005.0,34.6383,34.6777,34.6185,34.6284,56005.0
2025-04-21 13:40:00,35.1,35.12,35.06,35.12,64819.0,34.6383,34.658,34.5988,34.658,64819.0
2025-04-21 13:45:00,35.12,35.14,35.08,35.09,765649.0,34.658,34.6777,34.6185,34.6284,765649.0
2025-04-21 13:50:00,35.08,35.13,35.08,35.11,35645.0,34.6185,34.6679,34.6185,34.6481,35645.0
2025-04-21 13:55:00,35.11,35.11,35.05,35.05,45377.0,34.6481,34.6481,34.5889,34.5889,45377.0
2025-04-21 14:00:00,35.05,35.07,35.01,35.06,41484.0,34.5889,34.6087,34.5495,34.5988,41484.0
2025-04-21 14:05:00,35.06,35.11,35.04,35.06,48724.0,34.5988,34.6481,34.5791,34.5988,48724.0
2025-04-21 14:10:00,35.07,35.11,35.05,35.1,45218.0,34.6087,34.6481,34.5889,34.6383,45218.0
2025-04-21 14:15:00,35.09,35.18,35.08,35.16,28630.0,34.6284,34.7172,34.6185,34.6975,28630.0
2025-04-21 14:20:00,35.16,35.16,35.13,35.15,28315.0,34.6975,34.6975,34.6679,34.6876,28315.0
2025-04-21 14:25:00,35.14,35.16,35.13,35.16,27520.0,34.6777,34.6975,34.6679,34.6975,27520.0
2025-04-21 14:30:00,35.16,35.19,35.13,35.15,56763.0,34.6975,34.7271,34.6679,34.6876,56763.0
2025-04-21 14:35:00,35.15,35.18,35.13,35.16,25330.0,34.6876,34.7172,34.6679,34.6975,25330.0
2025-04-21 14:40:00,35.15,35.15,35.1,35.12,31073.0,34.6876,34.6876,34.6383,34.658,31073.0
2025-04-21 14:45:00,35.12,35.14,35.1,35.13,26072.0,34.658,34.6777,34.6383,34.6679,26072.0
2025-04-21 14:50:00,35.12,35.12,35.04,35.07,42332.0,34.658,34.658,34.5791,34.6087,42332.0
2025-04-21 14:55:00,35.07,35.08,35.02,35.05,30470.0,34.6087,34.6185,34.5593,34.5889,30470.0
2025-04-21 15:00:00,35.05,35.14,35.04,35.13,35107.0,34.5889,34.6777,34.5791,34.6679,35107.0
2025-04-21 15:05:00,35.13,35.17,35.1,35.16,45940.0,34.6679,34.7074,34.6383,34.6975,45940.0
2025-04-21 15:10:00,35.16,35.19,35.14,35.15,29340.0,34.6975,34.7271,34.6777,34.6876,29340.0
2025-04-21 15:15:00,35.15,35.18,35.13,35.16,35067.0,34.6876,34.7172,34.6679,34.6975,35067.0
2025-04-21 15:20:00,35.16,35.2,35.15,35.19,47201.0,34.6975,34.737,34.6876,34.7271,47201.0
2025-04-21 15:25:00,35.19,35.19,35.11,35.13,51287.0,34.7271,34.7271,34.6481,34.6679,51287.0
2025-04-21 15:30:00,35.14,35.2,35.13,35.17,55375.0,34.6777,34.737,34.6679,34.7074,55375.0
2025-04-21 15:35:00,35.18,35.27,35.15,35.21,70415.0,34.7172,34.806,34.6876,34.7468,70415.0
2025-04-21 15:40:00,35.2,35.26,35.2,35.22,62223.0,34.737,34.7962,34.737,34.7567,62223.0
2025-04-21 15:45:00,35.21,35.32,35.21,35.32,68260.0,34.7468,34.8554,34.7468,34.8554,68260.0
2025-04-21 15:50:00,35.31,35.37,35.26,35.33,185237.0,34.8455,34.9047,34.7962,34.8652,185237.0
2025-04-21 15:55:00,35.34,35.38,35.29,35.34,500993.0,34.8751,34.9146,34.8258,34.8751,500993.0
2025-04-22 09:30:00,35.79,35.98,35.67,35.97,147774.0,35.3192,35.5067,35.2008,35.4968,147774.0
2025-04-22 09:35:00,35.97,36.02,35.9,35.99,46584.0,35.4968,35.5462,35.4278,35.5166,46584.0
2025-04-22 09:40:00,35.98,36.04,35.9,35.98,53893.0,35.5067,35.5659,35.4278,35.5067,53893.0
2025-04-22 09:45:00,35.99,36.04,35.97,36.02,34143.0,35.5166,35.5659,35.4968,35.5462,34143.0
2025-04-22 09:50:00,36.02,36.03,35.93,36.02,31778.0,35.5462,35.556,35.4574,35.5462,31778.0
2025-04-22 09:55:00,36.01,36.01,35.9,35.97,60106.0,35.5363,35.5363,35.4278,35.4968,60106.0
2025-04-22 10:00:00,35.96,35.96,35.72,35.73,46306.0,35.487,35.487,35.2501,35.26,46306.0
2025-04-22 10:05:00,35.74,35.85,35.73,35.81,43604.0,35.2699,35.3784,35.26,35.3389,43604.0
2025-04-22 10:10:00,35.81,35.87,35.79,35.86,38593.0,35.3389,35.3981,35.3192,35.3883,38593.0
2025-04-22 10:15:00,35.85,35.89,35.8,35.86,54119.0,35.3784,35.4179,35.3291,35.3883,54119.0
2025-04-22 10:20:00,35.86,35.92,35.86,35.89,69576.0,35.3883,35.4475,35.3883,35.4179,69576.0
2025-04-22 10:25:00,35.89,35.92,35.81,35.83,31081.0,35.4179,35.4475,35.3389,35.3587,31081.0
2025-04-22 10:30:00,35.83,35.91,35.8,35.89,36070.0,35.3587,35.4376,35.3291,35.4179,36070.0
2025-04-22 10:35:00,35.89,35.97,35.84,35.95,41924.0,35.4179,35.4968,35.3685,35.4771,41924.0
2025-04-22 10:40:00,35.95,35.99,35.94,35.95,28588.0,35.4771,35.5166,35.4672,35.4771,28588.0
2025-04-22 10:45:00,35.95,36.0,35.92,35.93,59370.0,35.4771,35.5264,35.4475,35.4574,59370.0
2025-04-22 10:50:00,35.93,35.94,35.84,35.87,42749.0,35.4574,35.4672,35.3685,35.3981,42749.0
2025-04-22 10:55:00,35.87,35.94,35.86,35.92,33757.0,35.3981,35.4672,35.3883,35.4475,33757.0
2025-04-22 11:00:00,35.91,36.07,35.91,36.05,48694.0,35.4376,35.5955,35.4376,35.5758,48694.0
2025-04-22 11:05:00,36.05,36.08,36.03,36.07,53792.0,35.5758,35.6054,35.556,35.5955,53792.0
2025-04-22 11:10:00,36.07,36.18,36.06,36.14,61639.0,35.5955,35.7041,35.5856,35.6646,61639.0
2025-04-22 11:15:00,36.15,36.15,36.07,36.09,116944.0,35.6745,35.6745,35.5955,35.6153,116944.0
2025-04-22 11:20:00,36.09,36.15,36.03,36.09,50108.0,35.6153,35.6745,35.556,35.6153,50108.0
2025-04-22 11:25:00,36.09,36.09,35.97,36.0,50674.0,35.6153,35.6153,35.4968,35.5264,50674.0
2025-04-22 11:30:00,36.0,36.0,35.92,35.97,42019.0,35.5264,35.5264,35.4475,35.4968,42019.0
2025-04-22 11:35:00,35.98,35.98,35.9,35.95,68083.0,35.5067,35.5067,35.4278,35.4771,68083.0
2025-04-22 11:40:00,35.95,35.99,35.84,35.84,42177.0,35.4771,35.5166,35.3685,35.3685,42177.0
2025-04-22 11:45:00,35.84,35.88,35.81,35.86,55151.0,35.3685,35.408,35.3389,35.3883,55151.0
2025-04-22 11:50:00,35.86,35.9,35.81,35.89,34034.0,35.3883,35.4278,35.3389,35.4179,34034.0
2025-04-22 11:55:00,35.89,36.05,35.84,36.02,78699.0,35.4179,35.5758,35.3685,35.5462,78699.0
2025-04-22 12:00:00,36.03,36.24,36.03,36.17,45209.0,35.556,35.7633,35.556,35.6942,45209.0
2025-04-22 12:05:00,36.16,36.19,36.11,36.15,33520.0,35.6843,35.7139,35.635,35.6745,33520.0
2025-04-22 12:10:00,36.15,36.17,36.1,36.17,28154.0,35.6745,35.6942,35.6251,35.6942,28154.0
2025-04-22 12:15:00,36.17,36.18,36.12,36.16,31725.0,35.6942,35.7041,35.6449,35.6843,31725.0
2025-04-22 12:20:00,36.16,36.28,36.15,36.27,59995.0,35.6843,35.8028,35.6745,35.7929,59995.0
2025-04-22 12:25:00,36.27,36.32,36.25,36.29,65585.0,35.7929,35.8422,35.7731,35.8126,65585.0
2025-04-22 12:30:00,36.29,36.29,36.22,36.25,51517.0,35.8126,35.8126,35.7435,35.7731,51517.0
2025-04-22 12:35:00,36.25,36.27,36.18,36.18,17517.0,35.7731,35.7929,35.7041,35.7041,17517.0
2025-04-22 12:40:00,36.18,36.22,36.13,36.22,34304.0,35.7041,35.7435,35.6547,35.7435,34304.0
2025-04-22 12:45:00,36.23,36.23,36.14,36.16,70764.0,35.7534,35.7534,35.6646,35.6843,70764.0
2025-04-22 12:50:00,36.16,36.19,36.1,36.14,28227.0,35.6843,35.7139,35.6251,35.6646,28227.0
2025-04-22 12:55:00,36.14,36.16,36.09,36.1,24043.0,35.6646,35.6843,35.6153,35.6251,24043.0
2025-04-22 13:00:00,36.1,36.15,36.09,36.12,55090.0,35.6251,35.6745,35.6153,35.6449,55090.0
2025-04-22 13:05:00,36.13,36.21,36.09,36.15,63410.0,35.6547,35.7337,35.6153,35.6745,63410.0
2025-04-22 13:10:00,36.14,36.15,35.93,35.97,57962.0,35.6646,35.6745,35.4574,35.4968,57962.0
2025-04-22 13:15:00,35.96,35.97,35.83,35.92,48227.0,35.487,35.4968,35.3587,35.4475,48227.0
2025-04-22 13:20:00,35.92,35.94,35.78,35.83,60958.0,35.4475,35.4672,35.3093,35.3587,60958.0
2025-04-22 13:25:00,35.83,36.01,35.76,35.78,146873.0,35.3587,35.5363,35.2896,35.3093,146873.0
2025-04-22 13:30:00,35.77,35.84,35.73,35.82,75428.0,35.2995,35.3685,35.26,35.3488,75428.0
2025-04-22 13:35:00,35.81,35.93,35.81,35.89,54182.0,35.3389,35.4574,35.3389,35.4179,54182.0
2025-04-22 13:40:00,35.89,35.94,35.86,35.93,36669.0,35.4179,35.4672,35.3883,35.4574,36669.0
2025-04-22 13:45:00,35.93,35.94,35.87,35.88,30278.0,35.4574,35.4672,35.3981,35.408,30278.0
2025-04-22 13:50:00,35.88,35.95,35.86,35.95,26261.0,35.408,35.4771,35.3883,35.4771,26261.0
2025-04-22 13:55:00,35.94,35.95,35.85,35.86,23059.0,35.4672,35.4771,35.3784,35.3883,23059.0
2025-04-22 14:00:00,35.86,36.03,35.85,36.03,52199.0,35.3883,35.556,35.3784,35.556,52199.0
2025-04-22 14:05:00,36.03,36.12,36.02,36.07,34959.0,35.556,35.6449,35.5462,35.5955,34959.0
2025-04-22 14:10:00,36.06,36.11,36.04,36.1,57421.0,35.5856,35.635,35.5659,35.6251,57421.0
2025-04-22 14:15:00,36.1,36.14,36.06,36.11,69912.0,35.6251,35.6646,35.5856,35.635,69912.0
2025-04-22 14:20:00,36.11,36.18,36.08,36.13,42699.0,35.635,35.7041,35.6054,35.6547,42699.0
2025-04-22 14:25:00,36.13,36.15,36.09,36.11,33090.0,35.6547,35.6745,35.6153,35.635,33090.0
2025-04-22 14:30:00,36.1,36.2,36.1,36.18,29944.0,35.6251,35.7238,35.6251,35.7041,29944.0
2025-04-22 14:35:00,36.18,36.24,36.17,36.2,30352.0,35.7041,35.7633,35.6942,35.7238,30352.0
2025-04-22 14:40:00,36.2,36.26,36.18,36.23,25403.0,35.7238,35.783,35.7041,35.7534,25403.0
2025-04-22 14:45:00,36.23,36.29,36.23,36.25,49758.0,35.7534,35.8126,35.7534,35.7731,49758.0
2025-04-22 14:50:00,36.26,36.31,36.24,36.3,25838.0,35.783,35.8324,35.7633,35.8225,25838.0
2025-04-22 14:55:00,36.3,36.32,36.28,36.3,37166.0,35.8225,35.8422,35.8028,35.8225,37166.0
2025-04-22 15:00:00,36.29,36.3,36.24,36.28,26087.0,35.8126,35.8225,35.7633,35.8028,26087.0
2025-04-22 15:05:00,36.29,36.29,36.23,36.26,31380.0,35.8126,35.8126,35.7534,35.783,31380.0
2025-04-22 15:10:00,36.26,36.26,36.17,36.19,43701.0,35.783,35.783,35.6942,35.7139,43701.0
2025-04-22 15:15:00,36.2,36.21,36.14,36.18,39106.0,35.7238,35.7337,35.6646,35.7041,39106.0
2025-04-22 15:20:00,36.18,36.18,36.12,36.18,57327.0,35.7041,35.7041,35.6449,35.7041,57327.0
2025-04-22 15:25:00,36.18,36.2,36.12,36.14,69691.0,35.7041,35.7238,35.6449,35.6646,69691.0
2025-04-22 15:30:00,36.14,36.22,36.12,36.2,81085.0,35.6646,35.7435,35.6449,35.7238,81085.0
2025-04-22 15:35:00,36.2,36.23,36.16,36.19,80734.0,35.7238,35.7534,35.6843,35.7139,80734.0
2025-04-22 15:40:00,36.19,36.3,36.17,36.28,90368.0,35.7139,35.8225,35.6942,35.8028,90368.0
2025-04-22 15:45:00,36.29,36.37,36.27,36.37,89463.0,35.8126,35.8916,35.7929,35.8916,89463.0
2025-04-22 15:50:00,36.36,36.37,36.26,36.34,183058.0,35.8817,35.8916,35.783,35.862,183058.0
2025-04-22 15:55:00,36.35,36.4,36.28,36.33,598915.0,35.8718,35.9212,35.8028,35.8521,598915.0
2025-04-23 09:30:00,37.32,37.82,37.18,37.82,384244.0,36.8291,37.3225,36.6909,37.3225,384244.0
2025-04-23 09:35:00,37.82,38.28,37.77,38.0,172797.0,37.3225,37.7764,37.2732,37.5001,172797.0
2025-04-23 09:40:00,37.99,38.31,37.97,38.19,140434.0,37.4903,37.806,37.4705,37.6876,140434.0
2025-04-23 09:45:00,38.22,38.41,38.17,38.4,264204.0,37.7172,37.9047,37.6679,37.8949,264204.0
2025-04-23 09:50:00,38.4,38.41,38.17,38.19,182390.0,37.8949,37.9047,37.6679,37.6876,182390.0
2025-04-23 09:55:00,38.2,38.21,38.07,38.17,100288.0,37.6975,37.7074,37.5692,37.6679,100288.0
2025-04-23 10:00:00,38.18,38.38,37.95,38.12,144883.0,37.6778,37.8751,37.4508,37.6185,144883.0
2025-04-23 10:05:00,38.12,38.14,38.02,38.11,61678.0,37.6185,37.6383,37.5199,37.6087,61678.0
2025-04-23 10:10:00,38.1,38.13,37.87,37.94,57415.0,37.5988,37.6284,37.3718,37.4409,57415.0
2025-04-23 10:15:00,37.93,37.93,37.73,37.87,62303.0,37.431,37.431,37.2337,37.3718,62303.0
2025-04-23 10:20:00,37.85,37.9,37.7,37.89,77785.0,37.3521,37.4014,37.2041,37.3916,77785.0
2025-04-23 10:25:00,37.89,38.01,37.87,37.95,64041.0,37.3916,37.51,37.3718,37.4508,64041.0
2025-04-23 10:30:00,37.95,38.03,37.9,37.98,41651.0,37.4508,37.5297,37.4014,37.4804,41651.0
2025-04-23 10:35:00,38.0,38.03,37.89,37.92,49613.0,37.5001,37.5297,37.3916,37.4212,49613.0
2025-04-23 10:40:00,37.93,37.99,37.86,37.9,46618.0,37.431,37.4903,37.362,37.4014,46618.0
2025-04-23 10:45:00,37.9,37.94,37.85,37.86,49164.0,37.4014,37.4409,37.3521,37.362,49164.0
2025-04-23 10:50:00,37.85,37.86,37.74,37.75,54928.0,37.3521,37.362,37.2435,37.2534,54928.0
2025-04-23 10:55:00,37.75,37.79,37.7,37.77,86765.0,37.2534,37.2929,37.2041,37.2732,86765.0
2025-04-23 11:00:00,37.78,37.88,37.58,37.77,124895.0,37.283,37.3817,37.0857,37.2732,124895.0
2025-04-23 11:05:00,37.77,37.88,37.73,37.82,51205.0,37.2732,37.3817,37.2337,37.3225,51205.0
2025-04-23 11:10:00,37.82,37.84,37.76,37.83,43446.0,37.3225,37.3422,37.2633,37.3324,43446.0
2025-04-23 11:15:00,37.83,37.83,37.7,37.72,39370.0,37.3324,37.3324,37.2041,37.2238,39370.0
2025-04-23 11:20:00,37.71,37.73,37.46,37.61,107361.0,37.2139,37.2337,36.9672,37.1153,107361.0
2025-04-23 11:25:00,37.6,37.61,37.39,37.45,60448.0,37.1054,37.1153,36.8982,36.9574,60448.0
2025-04-23 11:30:00,37.45,37.51,37.3,37.46,55046.0,36.9574,37.0166,36.8093,36.9672,55046.0
2025-04-23 11:35:00,37.45,37.48,37.35,37.45,39547.0,36.9574,36.987,36.8587,36.9574,39547.0
2025-04-23 11:40:00,37.45,37.49,37.34,37.36,37665.0,36.9574,36.9968,36.8488,36.8685,37665.0
2025-04-23 11:45:00,37.36,37.4,37.27,37.28,29507.0,36.8685,36.908,36.7797,36.7896,29507.0
2025-04-23 11:50:00,37.32,37.34,37.24,37.32,23361.0,36.8291,36.8488,36.7501,36.8291,23361.0
2025-04-23 11:55:00,37.33,37.4,37.32,37.36,23682.0,36.8389,36.908,36.8291,36.8685,23682.0
2025-04-23 12:00:00,37.35,37.36,37.26,37.29,25383.0,36.8587,36.8685,36.7699,36.7995,25383.0
2025-04-23 12:05:00,37.29,37.32,37.2,37.22,19291.0,36.7995,36.8291,36.7107,36.7304,19291.0
2025-04-23 12:10:00,37.22,37.29,37.18,37.24,17841.0,36.7304,36.7995,36.6909,36.7501,17841.0
2025-04-23 12:15:00,37.23,37.23,37.13,37.13,14797.0,36.7403,36.7403,36.6416,36.6416,14797.0
2025-04-23 12:20:00,37.13,37.18,37.11,37.16,24905.0,36.6416,36.6909,36.6218,36.6712,24905.0
2025-04-23 12:25:00,37.16,37.28,37.11,37.27,26366.0,36.6712,36.7896,36.6218,36.7797,26366.0
2025-04-23 12:30:00,37.27,37.34,37.25,37.3,22526.0,36.7797,36.8488,36.76,36.8093,22526.0
2025-04-23 12:35:00,37.31,37.37,37.3,37.33,23321.0,36.8192,36.8784,36.8093,36.8389,23321.0
2025-04-23 12:40:00,37.31,37.35,37.29,37.3,41885.0,36.8192,36.8587,36.7995,36.8093,41885.0
2025-04-23 12:45:00,37.29,37.3,37.19,37.2,17172.0,36.7995,36.8093,36.7008,36.7107,17172.0
2025-04-23 12:50:00,37.2,37.25,37.17,37.23,11786.0,36.7107,36.76,36.681,36.7403,11786.0
2025-04-23 12:55:00,37.23,37.34,37.23,37.3,37247.0,36.7403,36.8488,36.7403,36.8093,37247.0
2025-04-23 13:00:00,37.3,37.33,37.07,37.32,69320.0,36.8093,36.8389,36.5824,36.8291,69320.0
2025-04-23 13:05:00,37.31,37.41,37.31,37.38,17602.0,36.8192,36.9179,36.8192,36.8883,17602.0
2025-04-23 13:10:00,37.39,37.4,37.32,37.37,34251.0,36.8982,36.908,36.8291,36.8784,34251.0
2025-04-23 13:15:00,37.39,37.44,37.35,37.39,40136.0,36.8982,36.9475,36.8587,36.8982,40136.0
2025-04-23 13:20:00,37.39,37.42,37.37,37.39,24254.0,36.8982,36.9278,36.8784,36.8982,24254.0
2025-04-23 13:25:00,37.4,37.45,37.34,37.34,27951.0,36.908,36.9574,36.8488,36.8488,27951.0
2025-04-23 13:30:00,37.35,37.41,37.27,37.29,47148.0,36.8587,36.9179,36.7797,36.7995,47148.0
2025-04-23 13:35:00,37.29,37.31,37.19,37.25,25821.0,36.7995,36.8192,36.7008,36.76,25821.0
2025-04-23 13:40:00,37.24,37.3,37.21,37.29,28871.0,36.7501,36.8093,36.7205,36.7995,28871.0
2025-04-23 13:45:00,37.28,37.31,37.23,37.29,37647.0,36.7896,36.8192,36.7403,36.7995,37647.0
2025-04-23 13:50:00,37.29,37.4,37.25,37.38,27983.0,36.7995,36.908,36.76,36.8883,27983.0
2025-04-23 13:55:00,37.38,37.45,37.37,37.4,28540.0,36.8883,36.9574,36.8784,36.908,28540.0
2025-04-23 14:00:00,37.39,37.42,37.3,37.37,29920.0,36.8982,36.9278,36.8093,36.8784,29920.0
2025-04-23 14:05:00,37.37,37.4,37.32,37.35,21875.0,36.8784,36.908,36.8291,36.8587,21875.0
2025-04-23 14:10:00,37.34,37.39,37.29,37.34,51946.0,36.8488,36.8982,36.7995,36.8488,51946.0
2025-04-23 14:15:00,37.34,37.42,37.32,37.34,34539.0,36.8488,36.9278,36.8291,36.8488,34539.0
2025-04-23 14:20:00,37.33,37.4,37.25,37.28,27242.0,36.8389,36.908,36.76,36.7896,27242.0
2025-04-23 14:25:00,37.27,37.28,37.17,37.2,28959.0,36.7797,36.7896,36.681,36.7107,28959.0
2025-04-23 14:30:00,37.2,37.28,37.18,37.21,27274.0,36.7107,36.7896,36.6909,36.7205,27274.0
2025-04-23 14:35:00,37.23,37.23,37.17,37.2,15326.0,36.7403,36.7403,36.681,36.7107,15326.0
2025-04-23 14:40:00,37.19,37.19,37.1,37.1,16580.0,36.7008,36.7008,36.612,36.612,16580.0
2025-04-23 14:45:00,37.08,37.18,37.08,37.18,23358.0,36.5922,36.6909,36.5922,36.6909,23358.0
2025-04-23 14:50:00,37.16,37.16,37.07,37.1,27063.0,36.6712,36.6712,36.5824,36.612,27063.0
2025-04-23 14:55:00,37.09,37.23,37.09,37.15,23362.0,36.6021,36.7403,36.6021,36.6613,23362.0
2025-04-23 15:00:00,37.14,37.21,37.08,37.08,23117.0,36.6514,36.7205,36.5922,36.5922,23117.0
2025-04-23 15:05:00,37.1,37.19,37.1,37.13,29091.0,36.612,36.7008,36.612,36.6416,29091.0
2025-04-23 15:10:00,37.12,37.19,37.1,37.11,24047.0,36.6317,36.7008,36.612,36.6218,24047.0
2025-04-23 15:15:00,37.11,37.13,37.05,37.07,37833.0,36.6218,36.6416,36.5626,36.5824,37833.0
2025-04-23 15:20:00,37.07,37.09,37.01,37.04,60198.0,36.5824,36.6021,36.5231,36.5528,60198.0
2025-04-23 15:25:00,37.04,37.12,37.02,37.06,53549.0,36.5528,36.6317,36.533,36.5725,53549.0
2025-04-23 15:30:00,37.07,37.18,37.05,37.11,67659.0,36.5824,36.6909,36.5626,36.6218,67659.0
2025-04-23 15:35:00,37.11,37.13,37.05,37.09,68195.0,36.6218,36.6416,36.5626,36.6021,68195.0
2025-04-23 15:40:00,37.09,37.17,37.08,37.14,72083.0,36.6021,36.681,36.5922,36.6514,72083.0
2025-04-23 15:45:00,37.14,37.19,37.08,37.18,70325.0,36.6514,36.7008,36.5922,36.6909,70325.0
2025-04-23 15:50:00,37.2,37.27,37.12,37.23,120264.0,36.7107,36.7797,36.6317,36.7403,120264.0
2025-04-23 15:55:00,37.23,37.24,37.11,37.13,431963.0,36.7403,36.7501,36.6218,36.6416,431963.0
2025-04-24 09:30:00,37.0,37.09,36.82,37.08,122897.0,36.5133,36.6021,36.3356,36.5922,122897.0
2025-04-24 09:35:00,37.07,37.21,36.99,37.14,32375.0,36.5824,36.7205,36.5034,36.6514,32375.0
2025-04-24 09:40:00,37.14,37.23,37.12,37.2,105452.0,36.6514,36.7403,36.6317,36.7107,105452.0
2025-04-24 09:45:00,37.22,37.29,37.14,37.14,34725.0,36.7304,36.7995,36.6514,36.6514,34725.0
2025-04-24 09:50:00,37.14,37.22,37.09,37.21,20514.0,36.6514,36.7304,36.6021,36.7205,20514.0
2025-04-24 09:55:00,37.2,37.26,37.16,37.24,28008.0,36.7107,36.7699,36.6712,36.7501,28008.0
2025-04-24 10:00:00,37.24,37.26,37.1,37.15,74982.0,36.7501,36.7699,36.612,36.6613,74982.0
2025-04-24 10:05:00,37.15,37.19,37.07,37.18,30579.0,36.6613,36.7008,36.5824,36.6909,30579.0
2025-04-24 10:10:00,37.17,37.2,37.1,37.17,43234.0,36.681,36.7107,36.612,36.681,43234.0
2025-04-24 10:15:00,37.17,37.3,37.16,37.28,73073.0,36.681,36.8093,36.6712,36.7896,73073.0
2025-04-24 10:20:00,37.29,37.45,37.29,37.41,36086.0,36.7995,36.9574,36.7995,36.9179,36086.0
2025-04-24 10:25:00,37.43,37.49,37.39,37.48,25089.0,36.9376,36.9968,36.8982,36.987,25089.0
2025-04-24 10:30:00,37.47,37.51,37.41,37.5,43978.0,36.9771,37.0166,36.9179,37.0067,43978.0
2025-04-24 10:35:00,37.5,37.55,37.47,37.52,31862.0,37.0067,37.056,36.9771,37.0264,31862.0
2025-04-24 10:40:00,37.52,37.56,37.44,37.52,60932.0,37.0264,37.0659,36.9475,37.0264,60932.0
2025-04-24 10:45:00,37.52,37.52,37.37,37.44,30591.0,37.0264,37.0264,36.8784,36.9475,30591.0
2025-04-24 10:50:00,37.45,37.47,37.36,37.44,34333.0,36.9574,36.9771,36.8685,36.9475,34333.0
2025-04-24 10:55:00,37.44,37.48,37.41,37.47,45493.0,36.9475,36.987,36.9179,36.9771,45493.0
2025-04-24 11:00:00,37.47,37.49,37.43,37.48,21944.0,36.9771,36.9968,36.9376,36.987,21944.0
2025-04-24 11:05:00,37.48,37.52,37.46,37.48,47076.0,36.987,37.0264,36.9672,36.987,47076.0
2025-04-24 11:10:00,37.48,37.53,37.46,37.46,77779.0,36.987,37.0363,36.9672,36.9672,77779.0
2025-04-24 11:15:00,37.46,37.55,37.46,37.52,55988.0,36.9672,37.056,36.9672,37.0264,55988.0
2025-04-24 11:20:00,37.52,37.54,37.47,37.54,54847.0,37.0264,37.0462,36.9771,37.0462,54847.0
2025-04-24 11:25:00,37.52,37.56,37.49,37.53,25124.0,37.0264,37.0659,36.9968,37.0363,25124.0
2025-04-24 11:30:00,37.52,37.56,37.48,37.56,11724.0,37.0264,37.0659,36.987,37.0659,11724.0
2025-04-24 11:35:00,37.56,37.56,37.5,37.53,15447.0,37.0659,37.0659,37.0067,37.0363,15447.0
2025-04-24 11:40:00,37.53,37.59,37.51,37.52,28763.0,37.0363,37.0955,37.0166,37.0264,28763.0
2025-04-24 11:45:00,37.52,37.56,37.5,37.55,37968.0,37.0264,37.0659,37.0067,37.056,37968.0
2025-04-24 11:50:00,37.55,37.65,37.52,37.63,23480.0,37.056,37.1547,37.0264,37.135,23480.0
2025-04-24 11:55:00,37.63,37.65,37.56,37.59,24454.0,37.135,37.1547,37.0659,37.0955,24454.0
2025-04-24 12:00:00,37.6,37.64,37.55,37.57,36561.0,37.1054,37.1449,37.056,37.0758,36561.0
2025-04-24 12:05:00,37.58,37.58,37.52,37.56,23019.0,37.0857,37.0857,37.0264,37.0659,23019.0
2025-04-24 12:10:00,37.56,37.65,37.55,37.64,25924.0,37.0659,37.1547,37.056,37.1449,25924.0
2025-04-24 12:15:00,37.64,37.72,37.63,37.68,134862.0,37.1449,37.2238,37.135,37.1843,134862.0
2025-04-24 12:20:00,37.69,37.72,37.66,37.66,54510.0,37.1942,37.2238,37.1646,37.1646,54510.0
2025-04-24 12:25:00,37.66,37.88,37.65,37.79,138805.0,37.1646,37.3817,37.1547,37.2929,138805.0
2025-04-24 12:30:00,37.79,37.86,37.75,37.83,41184.0,37.2929,37.362,37.2534,37.3324,41184.0
2025-04-24 12:35:00,37.83,37.9,37.81,37.88,21874.0,37.3324,37.4014,37.3126,37.3817,21874.0
2025-04-24 12:40:00,37.88,37.93,37.86,37.92,21297.0,37.3817,37.431,37.362,37.4212,21297.0
2025-04-24 12:45:00,37.92,37.94,37.87,37.91,22305.0,37.4212,37.4409,37.3718,37.4113,22305.0
2025-04-24 12:50:00,37.91,37.95,37.89,37.95,15968.0,37.4113,37.4508,37.3916,37.4508,15968.0
2025-04-24 12:55:00,37.95,38.01,37.93,37.96,25195.0,37.4508,37.51,37.431,37.4607,25195.0
2025-04-24 13:00:00,37.97,37.98,37.92,37.96,27503.0,37.4705,37.4804,37.4212,37.4607,27503.0
2025-04-24 13:05:00,37.96,37.97,37.89,37.89,16503.0,37.4607,37.4705,37.3916,37.3916,16503.0
2025-04-24 13:10:00,37.9,37.92,37.88,37.91,91950.0,37.4014,37.4212,37.3817,37.4113,91950.0
2025-04-24 13:15:00,37.91,37.95,37.88,37.89,81239.0,37.4113,37.4508,37.3817,37.3916,81239.0
2025-04-24 13:20:00,37.89,37.99,37.89,37.98,29445.0,37.3916,37.4903,37.3916,37.4804,29445.0
2025-04-24 13:25:00,37.98,38.05,37.98,38.02,33737.0,37.4804,37.5495,37.4804,37.5199,33737.0
2025-04-24 13:30:00,38.01,38.07,37.99,38.0,25902.0,37.51,37.5692,37.4903,37.5001,25902.0
2025-04-24 13:35:00,37.99,38.0,37.95,37.95,19252.0,37.4903,37.5001,37.4508,37.4508,19252.0
2025-04-24 13:40:00,37.96,37.97,37.9,37.97,23458.0,37.4607,37.4705,37.4014,37.4705,23458.0
2025-04-24 13:45:00,37.97,37.99,37.94,37.99,29390.0,37.4705,37.4903,37.4409,37.4903,29390.0
2025-04-24 13:50:00,37.99,38.02,37.96,38.02,57704.0,37.4903,37.5199,37.4607,37.5199,57704.0
2025-04-24 13:55:00,38.01,38.02,37.95,37.98,64977.0,37.51,37.5199,37.4508,37.4804,64977.0
2025-04-24 14:00:00,37.98,38.05,37.98,38.03,50738.0,37.4804,37.5495,37.4804,37.5297,50738.0
2025-04-24 14:05:00,38.03,38.09,38.0,38.03,36553.0,37.5297,37.5889,37.5001,37.5297,36553.0
2025-04-24 14:10:00,38.02,38.03,37.97,38.01,26448.0,37.5199,37.5297,37.4705,37.51,26448.0
2025-04-24 14:15:00,38.0,38.01,37.9,37.96,33203.0,37.5001,37.51,37.4014,37.4607,33203.0
2025-04-24 14:20:00,37.94,37.96,37.93,37.94,24276.0,37.4409,37.4607,37.431,37.4409,24276.0
2025-04-24 14:25:00,37.94,37.95,37.93,37.94,37666.0,37.4409,37.4508,37.431,37.4409,37666.0
2025-04-24 14:30:00,37.94,37.99,37.93,37.98,71869.0,37.4409,37.4903,37.431,37.4804,71869.0
2025-04-24 14:35:00,37.97,38.01,37.97,37.98,27995.0,37.4705,37.51,37.4705,37.4804,27995.0
2025-04-24 14:40:00,37.98,38.03,37.98,38.01,107171.0,37.4804,37.5297,37.4804,37.51,107171.0
2025-04-24 14:45:00,38.02,38.02,37.98,37.99,101243.0,37.5199,37.5199,37.4804,37.4903,101243.0
2025-04-24 14:50:00,38.0,38.0,37.95,37.96,63952.0,37.5001,37.5001,37.4508,37.4607,63952.0
2025-04-24 14:55:00,37.95,37.99,37.94,37.97,44384.0,37.4508,37.4903,37.4409,37.4705,44384.0
2025-04-24 15:00:00,37.96,37.96,37.89,37.89,33440.0,37.4607,37.4607,37.3916,37.3916,33440.0
2025-04-24 15:05:00,37.89,37.93,37.88,37.9,23541.0,37.3916,37.431,37.3817,37.4014,23541.0
2025-04-24 15:10:00,37.9,37.9,37.85,37.89,30262.0,37.4014,37.4014,37.3521,37.3916,30262.0
2025-04-24 15:15:00,37.89,37.95,37.88,37.94,49105.0,37.3916,37.4508,37.3817,37.4409,49105.0
2025-04-24 15:20:00,37.94,37.97,37.9,37.93,45699.0,37.4409,37.4705,37.4014,37.431,45699.0
2025-04-24 15:25:00,37.92,37.96,37.89,37.89,38045.0,37.4212,37.4607,37.3916,37.3916,38045.0
2025-04-24 15:30:00,37.89,37.92,37.85,37.88,33845.0,37.3916,37.4212,37.3521,37.3817,33845.0
2025-04-24 15:35:00,37.87,38.0,37.85,37.96,116661.0,37.3718,37.5001,37.3521,37.4607,116661.0
2025-04-24 15:40:00,37.97,38.01,37.96,37.98,125397.0,37.4705,37.51,37.4607,37.4804,125397.0
2025-04-24 15:45:00,37.98,38.03,37.95,38.02,69448.0,37.4804,37.5297,37.4508,37.5199,69448.0
2025-04-24 15:50:00,38.02,38.02,37.85,37.98,256200.0,37.5199,37.5199,37.3521,37.4804,256200.0
2025-04-24 15:55:00,37.99,38.0,37.85,37.88,647120.0,37.4903,37.5001,37.3521,37.3817,647120.0
2025-04-25 09:30:00,37.61,37.84,37.54,37.83,110598.0,37.1153,37.3422,37.0462,37.3324,110598.0
2025-04-25 09:35:00,37.82,37.92,37.76,37.81,29040.0,37.3225,37.4212,37.2633,37.3126,29040.0
2025-04-25 09:40:00,37.82,37.86,37.75,37.81,14570.0,37.3225,37.362,37.2534,37.3126,14570.0
2025-04-25 09:45:00,37.81,37.88,37.77,37.79,20993.0,37.3126,37.3817,37.2732,37.2929,20993.0
2025-04-25 09:50:00,37.78,37.81,37.67,37.68,60814.0,37.283,37.3126,37.1745,37.1843,60814.0
2025-04-25 09:55:00,37.7,37.72,37.59,37.6,30093.0,37.2041,37.2238,37.0955,37.1054,30093.0
2025-04-25 10:00:00,37.61,37.71,37.58,37.65,69200.0,37.1153,37.2139,37.0857,37.1547,69200.0
2025-04-25 10:05:00,37.65,37.85,37.64,37.81,55355.0,37.1547,37.3521,37.1449,37.3126,55355.0
2025-04-25 10:10:00,37.81,37.83,37.78,37.79,17159.0,37.3126,37.3324,37.283,37.2929,17159.0
2025-04-25 10:15:00,37.78,37.87,37.74,37.77,42583.0,37.283,37.3718,37.2435,37.2732,42583.0
2025-04-25 10:20:00,37.77,37.81,37.63,37.73,72606.0,37.2732,37.3126,37.135,37.2337,72606.0
2025-04-25 10:25:00,37.73,37.74,37.61,37.67,48409.0,37.2337,37.2435,37.1153,37.1745,48409.0
2025-04-25 10:30:00,37.69,37.74,37.6,37.73,43893.0,37.1942,37.2435,37.1054,37.2337,43893.0
2025-04-25 10:35:00,37.74,37.78,37.72,37.78,31418.0,37.2435,37.283,37.2238,37.283,31418.0
2025-04-25 10:40:00,37.77,37.89,37.76,37.87,25961.0,37.2732,37.3916,37.2633,37.3718,25961.0
2025-04-25 10:45:00,37.86,37.9,37.83,37.88,28809.0,37.362,37.4014,37.3324,37.3817,28809.0
2025-04-25 10:50:00,37.88,37.92,37.85,37.9,23497.0,37.3817,37.4212,37.3521,37.4014,23497.0
2025-04-25 10:55:00,37.9,37.91,37.81,37.86,28373.0,37.4014,37.4113,37.3126,37.362,28373.0
2025-04-25 11:00:00,37.86,37.87,37.79,37.83,17310.0,37.362,37.3718,37.2929,37.3324,17310.0
2025-04-25 11:05:00,37.83,37.85,37.79,37.8,20150.0,37.3324,37.3521,37.2929,37.3028,20150.0
2025-04-25 11:10:00,37.8,37.83,37.78,37.81,18329.0,37.3028,37.3324,37.283,37.3126,18329.0
2025-04-25 11:15:00,37.82,37.83,37.71,37.8,65037.0,37.3225,37.3324,37.2139,37.3028,65037.0
2025-04-25 11:20:00,37.82,37.86,37.81,37.84,18609.0,37.3225,37.362,37.3126,37.3422,18609.0
2025-04-25 11:25:00,37.83,37.84,37.76,37.76,23216.0,37.3324,37.3422,37.2633,37.2633,23216.0
2025-04-25 11:30:00,37.77,37.8,37.75,37.79,17413.0,37.2732,37.3028,37.2534,37.2929,17413.0
2025-04-25 11:35:00,37.78,37.79,37.72,37.76,20661.0,37.283,37.2929,37.2238,37.2633,20661.0
2025-04-25 11:40:00,37.76,37.79,37.71,37.72,16544.0,37.2633,37.2929,37.2139,37.2238,16544.0
2025-04-25 11:45:00,37.73,37.77,37.71,37.77,10388.0,37.2337,37.2732,37.2139,37.2732,10388.0
2025-04-25 11:50:00,37.77,37.78,37.73,37.76,23746.0,37.2732,37.283,37.2337,37.2633,23746.0
2025-04-25 11:55:00,37.76,37.79,37.75,37.78,14423.0,37.2633,37.2929,37.2534,37.283,14423.0
2025-04-25 12:00:00,37.77,37.86,37.77,37.86,92973.0,37.2732,37.362,37.2732,37.362,92973.0
2025-04-25 12:05:00,37.85,37.88,37.84,37.88,35093.0,37.3521,37.3817,37.3422,37.3817,35093.0
2025-04-25 12:10:00,37.88,37.9,37.87,37.88,14223.0,37.3817,37.4014,37.3718,37.3817,14223.0
2025-04-25 12:15:00,37.87,37.91,37.85,37.86,19783.0,37.3718,37.4113,37.3521,37.362,19783.0
2025-04-25 12:20:00,37.86,37.9,37.84,37.9,17725.0,37.362,37.4014,37.3422,37.4014,17725.0
2025-04-25 12:25:00,37.9,37.91,37.87,37.88,15381.0,37.4014,37.4113,37.3718,37.3817,15381.0
2025-04-25 12:30:00,37.88,37.88,37.85,37.87,25434.0,37.3817,37.3817,37.3521,37.3718,25434.0
2025-04-25 12:35:00,37.87,37.9,37.85,37.87,30787.0,37.3718,37.4014,37.3521,37.3718,30787.0
2025-04-25 12:40:00,37.87,37.89,37.86,37.87,9986.0,37.3718,37.3916,37.362,37.3718,9986.0
2025-04-25 12:45:00,37.87,37.88,37.81,37.84,14911.0,37.3718,37.3817,37.3126,37.3422,14911.0
2025-04-25 12:50:00,37.84,37.86,37.8,37.83,18381.0,37.3422,37.362,37.3028,37.3324,18381.0
2025-04-25 12:55:00,37.83,37.84,37.79,37.83,27346.0,37.3324,37.3422,37.2929,37.3324,27346.0
2025-04-25 13:00:00,37.84,37.87,37.81,37.83,21494.0,37.3422,37.3718,37.3126,37.3324,21494.0
2025-04-25 13:05:00,37.84,37.87,37.82,37.82,10412.0,37.3422,37.3718,37.3225,37.3225,10412.0
2025-04-25 13:10:00,37.83,37.85,37.82,37.83,20077.0,37.3324,37.3521,37.3225,37.3324,20077.0
2025-04-25 13:15:00,37.83,37.91,37.82,37.91,15978.0,37.3324,37.4113,37.3225,37.4113,15978.0
2025-04-25 13:20:00,37.91,37.94,37.89,37.93,35810.0,37.4113,37.4409,37.3916,37.431,35810.0
2025-04-25 13:25:00,37.92,37.95,37.92,37.95,8139.0,37.4212,37.4508,37.4212,37.4508,8139.0
2025-04-25 13:30:00,37.94,37.97,37.92,37.95,17834.0,37.4409,37.4705,37.4212,37.4508,17834.0
2025-04-25 13:35:00,37.94,37.95,37.73,37.78,85087.0,37.4409,37.4508,37.2337,37.283,85087.0
2025-04-25 13:40:00,37.78,37.84,37.69,37.73,31085.0,37.283,37.3422,37.1942,37.2337,31085.0
2025-04-25 13:45:00,37.73,37.73,37.64,37.7,38402.0,37.2337,37.2337,37.1449,37.2041,38402.0
2025-04-25 13:50:00,37.7,37.7,37.57,37.58,24259.0,37.2041,37.2041,37.0758,37.0857,24259.0
2025-04-25 13:55:00,37.57,37.59,37.47,37.58,35056.0,37.0758,37.0955,36.9771,37.0857,35056.0
2025-04-25 14:00:00,37.58,37.66,37.54,37.64,50776.0,37.0857,37.1646,37.0462,37.1449,50776.0
2025-04-25 14:05:00,37.65,37.69,37.63,37.66,18470.0,37.1547,37.1942,37.135,37.1646,18470.0
2025-04-25 14:10:00,37.66,37.69,37.63,37.64,14475.0,37.1646,37.1942,37.135,37.1449,14475.0
2025-04-25 14:15:00,37.64,37.65,37.62,37.64,17999.0,37.1449,37.1547,37.1251,37.1449,17999.0
2025-04-25 14:20:00,37.63,37.7,37.63,37.7,13301.0,37.135,37.2041,37.135,37.2041,13301.0
2025-04-25 14:25:00,37.7,37.71,37.63,37.68,12143.0,37.2041,37.2139,37.135,37.1843,12143.0
2025-04-25 14:30:00,37.69,37.71,37.63,37.66,40999.0,37.1942,37.2139,37.135,37.1646,40999.0
2025-04-25 14:35:00,37.66,37.75,37.66,37.75,13230.0,37.1646,37.2534,37.1646,37.2534,13230.0
2025-04-25 14:40:00,37.75,37.78,37.74,37.76,23664.0,37.2534,37.283,37.2435,37.2633,23664.0
2025-04-25 14:45:00,37.76,37.79,37.75,37.77,19614.0,37.2633,37.2929,37.2534,37.2732,19614.0
2025-04-25 14:50:00,37.77,37.77,37.67,37.76,13548.0,37.2732,37.2732,37.1745,37.2633,13548.0
2025-04-25 14:55:00,37.76,37.76,37.68,37.7,14289.0,37.2633,37.2633,37.1843,37.2041,14289.0
2025-04-25 15:00:00,37.7,37.75,37.68,37.72,22963.0,37.2041,37.2534,37.1843,37.2238,22963.0
2025-04-25 15:05:00,37.72,37.76,37.71,37.75,40245.0,37.2238,37.2633,37.2139,37.2534,40245.0
2025-04-25 15:10:00,37.75,37.75,37.65,37.67,43362.0,37.2534,37.2534,37.1547,37.1745,43362.0
2025-04-25 15:15:00,37.66,37.71,37.64,37.67,13481.0,37.1646,37.2139,37.1449,37.1745,13481.0
2025-04-25 15:20:00,37.68,37.76,37.67,37.75,21113.0,37.1843,37.2633,37.1745,37.2534,21113.0
2025-04-25 15:25:00,37.75,37.75,37.68,37.69,21606.0,37.2534,37.2534,37.1843,37.1942,21606.0
2025-04-25 15:30:00,37.68,37.7,37.63,37.67,24331.0,37.1843,37.2041,37.135,37.1745,24331.0
2025-04-25 15:35:00,37.66,37.74,37.62,37.66,53252.0,37.1646,37.2435,37.1251,37.1646,53252.0
2025-04-25 15:40:00,37.66,37.68,37.62,37.66,28736.0,37.1646,37.1843,37.1251,37.1646,28736.0
2025-04-25 15:45:00,37.66,37.66,37.62,37.64,37947.0,37.1646,37.1646,37.1251,37.1449,37947.0
2025-04-25 15:50:00,37.64,37.67,37.6,37.64,75055.0,37.1449,37.1745,37.1054,37.1449,75055.0
2025-04-25 15:55:00,37.64,37.7,37.6,37.66,235936.0,37.1449,37.2041,37.1054,37.1646,235936.0
2025-04-28 09:30:00,37.75,38.09,37.7,38.06,204159.0,37.2534,37.5889,37.2041,37.5593,204159.0
2025-04-28 09:35:00,38.07,38.14,38.0,38.07,160105.0,37.5692,37.6383,37.5001,37.5692,160105.0
2025-04-28 09:40:00,38.06,38.31,38.04,38.27,124834.0,37.5593,37.806,37.5396,37.7666,124834.0
2025-04-28 09:45:00,38.27,38.34,38.16,38.21,121782.0,37.7666,37.8357,37.658,37.7074,121782.0
2025-04-28 09:50:00,38.21,38.28,38.17,38.19,107240.0,37.7074,37.7764,37.6679,37.6876,107240.0
2025-04-28 09:55:00,38.18,38.2,38.12,38.14,127843.0,37.6778,37.6975,37.6185,37.6383,127843.0
2025-04-28 10:00:00,38.14,38.2,38.1,38.2,132633.0,37.6383,37.6975,37.5988,37.6975,132633.0
2025-04-28 10:05:00,38.2,38.28,38.17,38.2,87830.0,37.6975,37.7764,37.6679,37.6975,87830.0
2025-04-28 10:10:00,38.2,38.26,38.13,38.24,108054.0,37.6975,37.7567,37.6284,37.737,108054.0
2025-04-28 10:15:00,38.25,38.29,38.21,38.29,172297.0,37.7468,37.7863,37.7074,37.7863,172297.0
2025-04-28 10:20:00,38.29,38.36,38.26,38.34,110629.0,37.7863,37.8554,37.7567,37.8357,110629.0
2025-04-28 10:25:00,38.34,38.37,38.3,38.34,78499.0,37.8357,37.8653,37.7962,37.8357,78499.0
2025-04-28 10:30:00,38.34,38.34,38.24,38.3,112604.0,37.8357,37.8357,37.737,37.7962,112604.0
2025-04-28 10:35:00,38.31,38.31,38.25,38.27,57651.0,37.806,37.806,37.7468,37.7666,57651.0
2025-04-28 10:40:00,38.28,38.29,38.14,38.27,88331.0,37.7764,37.7863,37.6383,37.7666,88331.0
2025-04-28 10:45:00,38.26,38.33,38.24,38.3,93948.0,37.7567,37.8258,37.737,37.7962,93948.0
2025-04-28 10:50:00,38.3,38.32,38.22,38.26,116376.0,37.7962,37.8159,37.7172,37.7567,116376.0
2025-04-28 10:55:00,38.26,38.28,38.18,38.21,137288.0,37.7567,37.7764,37.6778,37.7074,137288.0
2025-04-28 11:00:00,38.2,38.25,38.12,38.16,99794.0,37.6975,37.7468,37.6185,37.658,99794.0
2025-04-28 11:05:00,38.16,38.17,38.08,38.09,95881.0,37.658,37.6679,37.5791,37.5889,95881.0
2025-04-28 11:10:00,38.1,38.12,38.04,38.09,82587.0,37.5988,37.6185,37.5396,37.5889,82587.0
2025-04-28 11:15:00,38.09,38.11,38.04,38.05,119104.0,37.5889,37.6087,37.5396,37.5495,119104.0
2025-04-28 11:20:00,38.05,38.06,38.02,38.05,68538.0,37.5495,37.5593,37.5199,37.5495,68538.0
2025-04-28 11:25:00,38.05,38.06,37.95,37.96,90148.0,37.5495,37.5593,37.4508,37.4607,90148.0
2025-04-28 11:30:00,37.96,38.02,37.95,37.96,79819.0,37.4607,37.5199,37.4508,37.4607,79819.0
2025-04-28 11:35:00,37.95,38.05,37.93,38.02,71299.0,37.4508,37.5495,37.431,37.5199,71299.0
2025-04-28 11:40:00,38.03,38.12,38.02,38.05,102469.0,37.5297,37.6185,37.5199,37.5495,102469.0
2025-04-28 11:45:00,38.05,38.08,38.04,38.05,49362.0,37.5495,37.5791,37.5396,37.5495,49362.0
2025-04-28 11:50:00,38.05,38.13,38.05,38.08,70147.0,37.5495,37.6284,37.5495,37.5791,70147.0
2025-04-28 11:55:00,38.08,38.11,38.05,38.08,49286.0,37.5791,37.6087,37.5495,37.5791,49286.0
2025-04-28 12:00:00,38.09,38.12,37.97,37.99,71048.0,37.5889,37.6185,37.4705,37.4903,71048.0
2025-04-28 12:05:00,37.99,38.03,37.97,37.99,74232.0,37.4903,37.5297,37.4705,37.4903,74232.0
2025-04-28 12:10:00,38.0,38.02,37.97,37.98,49808.0,37.5001,37.5199,37.4705,37.4804,49808.0
2025-04-28 12:15:00,37.99,38.05,37.98,38.04,109100.0,37.4903,37.5495,37.4804,37.5396,109100.0
2025-04-28 12:20:00,38.03,38.04,37.94,37.98,59237.0,37.5297,37.5396,37.4409,37.4804,59237.0
2025-04-28 12:25:00,37.98,37.99,37.91,37.98,70022.0,37.4804,37.4903,37.4113,37.4804,70022.0
2025-04-28 12:30:00,37.98,38.05,37.96,38.02,55565.0,37.4804,37.5495,37.4607,37.5199,55565.0
2025-04-28 12:35:00,38.02,38.09,37.99,38.04,88647.0,37.5199,37.5889,37.4903,37.5396,88647.0
2025-04-28 12:40:00,38.04,38.11,38.03,38.11,61344.0,37.5396,37.6087,37.5297,37.6087,61344.0
2025-04-28 12:45:00,38.11,38.11,38.07,38.09,76274.0,37.6087,37.6087,37.5692,37.5889,76274.0
2025-04-28 12:50:00,38.09,38.11,38.05,38.08,68495.0,37.5889,37.6087,37.5495,37.5791,68495.0
2025-04-28 12:55:00,38.08,38.09,38.0,38.02,74999.0,37.5791,37.5889,37.5001,37.5199,74999.0
2025-04-28 13:00:00,38.02,38.06,38.01,38.02,63891.0,37.5199,37.5593,37.51,37.5199,63891.0
2025-04-28 13:05:00,38.02,38.04,37.98,37.99,51213.0,37.5199,37.5396,37.4804,37.4903,51213.0
2025-04-28 13:10:00,37.99,38.01,37.95,37.97,114306.0,37.4903,37.51,37.4508,37.4705,114306.0
2025-04-28 13:15:00,37.96,38.0,37.94,37.99,74769.0,37.4607,37.5001,37.4409,37.4903,74769.0
2025-04-28 13:20:00,38.0,38.05,37.97,38.05,61567.0,37.5001,37.5495,37.4705,37.5495,61567.0
2025-04-28 13:25:00,38.05,38.08,37.95,37.95,124018.0,37.5495,37.5791,37.4508,37.4508,124018.0
2025-04-28 13:30:00,37.95,37.99,37.94,37.98,64312.0,37.4508,37.4903,37.4409,37.4804,64312.0
2025-04-28 13:35:00,37.98,38.08,37.98,38.07,88367.0,37.4804,37.5791,37.4804,37.5692,88367.0
2025-04-28 13:40:00,38.07,38.08,38.01,38.05,79178.0,37.5692,37.5791,37.51,37.5495,79178.0
2025-04-28 13:45:00,38.05,38.06,38.01,38.02,32218.0,37.5495,37.5593,37.51,37.5199,32218.0
2025-04-28 13:50:00,38.03,38.13,38.03,38.13,66338.0,37.5297,37.6284,37.5297,37.6284,66338.0
2025-04-28 13:55:00,38.12,38.21,38.12,38.2,147524.0,37.6185,37.7074,37.6185,37.6975,147524.0
2025-04-28 14:00:00,38.19,38.26,38.17,38.19,100061.0,37.6876,37.7567,37.6679,37.6876,100061.0
2025-04-28 14:05:00,38.18,38.22,38.18,38.18,37214.0,37.6778,37.7172,37.6778,37.6778,37214.0
2025-04-28 14:10:00,38.19,38.22,38.15,38.21,81986.0,37.6876,37.7172,37.6482,37.7074,81986.0
2025-04-28 14:15:00,38.22,38.23,38.14,38.16,89208.0,37.7172,37.7271,37.6383,37.658,89208.0
2025-04-28 14:20:00,38.17,38.22,38.13,38.22,73878.0,37.6679,37.7172,37.6284,37.7172,73878.0
2025-04-28 14:25:00,38.22,38.25,38.19,38.23,51635.0,37.7172,37.7468,37.6876,37.7271,51635.0
2025-04-28 14:30:00,38.23,38.24,38.17,38.19,36174.0,37.7271,37.737,37.6679,37.6876,36174.0
2025-04-28 14:35:00,38.19,38.23,38.18,38.22,41068.0,37.6876,37.7271,37.6778,37.7172,41068.0
2025-04-28 14:40:00,38.21,38.28,38.21,38.27,68614.0,37.7074,37.7764,37.7074,37.7666,68614.0
2025-04-28 14:45:00,38.26,38.32,38.24,38.29,28435.0,37.7567,37.8159,37.737,37.7863,28435.0
2025-04-28 14:50:00,38.29,38.32,38.28,38.31,42603.0,37.7863,37.8159,37.7764,37.806,42603.0
2025-04-28 14:55:00,38.32,38.33,38.28,38.32,42462.0,37.8159,37.8258,37.7764,37.8159,42462.0
2025-04-28 15:00:00,38.33,38.4,38.32,38.34,197190.0,37.8258,37.8949,37.8159,37.8357,197190.0
2025-04-28 15:05:00,38.34,38.37,38.31,38.37,48762.0,37.8357,37.8653,37.806,37.8653,48762.0
2025-04-28 15:10:00,38.36,38.37,38.31,38.34,48767.0,37.8554,37.8653,37.806,37.8357,48767.0
2025-04-28 15:15:00,38.34,38.38,38.3,38.34,118419.0,37.8357,37.8751,37.7962,37.8357,118419.0
2025-04-28 15:20:00,38.34,38.4,38.33,38.4,60232.0,37.8357,37.8949,37.8258,37.8949,60232.0
2025-04-28 15:25:00,38.39,38.41,38.36,38.4,68675.0,37.885,37.9047,37.8554,37.8949,68675.0
2025-04-28 15:30:00,38.39,38.43,38.38,38.4,151899.0,37.885,37.9245,37.8751,37.8949,151899.0
2025-04-28 15:35:00,38.41,38.42,38.36,38.39,176627.0,37.9047,37.9146,37.8554,37.885,176627.0
2025-04-28 15:40:00,38.39,38.46,38.37,38.46,241173.0,37.885,37.9541,37.8653,37.9541,241173.0
2025-04-28 15:45:00,38.45,38.46,38.37,38.39,113423.0,37.9442,37.9541,37.8653,37.885,113423.0
2025-04-28 15:50:00,38.39,38.45,38.35,38.44,150499.0,37.885,37.9442,37.8455,37.9343,150499.0
2025-04-28 15:55:00,38.43,38.45,38.31,38.33,438183.0,37.9245,37.9442,37.806,37.8258,438183.0
2025-04-29 09:30:00,38.09,38.53,38.09,38.42,239278.0,37.5889,38.0232,37.5889,37.9146,239278.0
2025-04-29 09:35:00,38.41,38.46,38.31,38.39,164948.0,37.9047,37.9541,37.806,37.885,164948.0
2025-04-29 09:40:00,38.38,38.47,38.36,38.44,125356.0,37.8751,37.9639,37.8554,37.9343,125356.0
2025-04-29 09:45:00,38.45,38.51,38.39,38.51,106339.0,37.9442,38.0034,37.885,38.0034,106339.0
2025-04-29 09:50:00,38.51,38.59,38.49,38.55,131163.0,38.0034,38.0824,37.9837,38.0429,131163.0
2025-04-29 09:55:00,38.55,38.56,38.44,38.45,127370.0,38.0429,38.0528,37.9343,37.9442,127370.0
2025-04-29 10:00:00,38.45,38.53,38.38,38.44,182440.0,37.9442,38.0232,37.8751,37.9343,182440.0
2025-04-29 10:05:00,38.44,38.53,38.42,38.46,126481.0,37.9343,38.0232,37.9146,37.9541,126481.0
2025-04-29 10:10:00,38.47,38.47,38.28,38.33,106533.0,37.9639,37.9639,37.7764,37.8258,106533.0
2025-04-29 10:15:00,38.33,38.36,38.27,38.29,137200.0,37.8258,37.8554,37.7666,37.7863,137200.0
2025-04-29 10:20:00,38.28,38.31,38.21,38.24,111077.0,37.7764,37.806,37.7074,37.737,111077.0
2025-04-29 10:25:00,38.23,38.24,38.13,38.18,101882.0,37.7271,37.737,37.6284,37.6778,101882.0
2025-04-29 10:30:00,38.18,38.3,38.16,38.3,81262.0,37.6778,37.7962,37.658,37.7962,81262.0
2025-04-29 10:35:00,38.3,38.43,38.27,38.43,77043.0,37.7962,37.9245,37.7666,37.9245,77043.0
2025-04-29 10:40:00,38.43,38.47,38.37,38.43,81516.0,37.9245,37.9639,37.8653,37.9245,81516.0
2025-04-29 10:45:00,38.42,38.5,38.41,38.44,58257.0,37.9146,37.9935,37.9047,37.9343,58257.0
2025-04-29 10:50:00,38.45,38.51,38.42,38.5,70554.0,37.9442,38.0034,37.9146,37.9935,70554.0
2025-04-29 10:55:00,38.5,38.58,38.49,38.56,79259.0,37.9935,38.0725,37.9837,38.0528,79259.0
2025-04-29 11:00:00,38.56,38.59,38.49,38.52,92250.0,38.0528,38.0824,37.9837,38.0133,92250.0
2025-04-29 11:05:00,38.52,38.59,38.48,38.59,54041.0,38.0133,38.0824,37.9738,38.0824,54041.0
2025-04-29 11:10:00,38.59,38.62,38.54,38.61,71453.0,38.0824,38.112,38.033,38.1021,71453.0
2025-04-29 11:15:00,38.61,38.65,38.57,38.58,100786.0,38.1021,38.1416,38.0626,38.0725,100786.0
2025-04-29 11:20:00,38.58,38.63,38.53,38.59,69166.0,38.0725,38.1218,38.0232,38.0824,69166.0
2025-04-29 11:25:00,38.59,38.68,38.58,38.67,73869.0,38.0824,38.1712,38.0725,38.1613,73869.0
2025-04-29 11:30:00,38.66,38.68,38.58,38.61,74168.0,38.1514,38.1712,38.0725,38.1021,74168.0
2025-04-29 11:35:00,38.61,38.65,38.58,38.61,76623.0,38.1021,38.1416,38.0725,38.1021,76623.0
2025-04-29 11:40:00,38.62,38.67,38.6,38.66,51591.0,38.112,38.1613,38.0922,38.1514,51591.0
2025-04-29 11:45:00,38.66,38.69,38.61,38.65,68563.0,38.1514,38.181,38.1021,38.1416,68563.0
2025-04-29 11:50:00,38.65,38.69,38.57,38.61,64465.0,38.1416,38.181,38.0626,38.1021,64465.0
2025-04-29 11:55:00,38.59,38.61,38.54,38.57,68456.0,38.0824,38.1021,38.033,38.0626,68456.0
2025-04-29 12:00:00,38.58,38.67,38.57,38.66,39145.0,38.0725,38.1613,38.0626,38.1514,39145.0
2025-04-29 12:05:00,38.66,38.73,38.65,38.71,45278.0,38.1514,38.2205,38.1416,38.2008,45278.0
2025-04-29 12:10:00,38.71,38.76,38.7,38.74,73482.0,38.2008,38.2501,38.1909,38.2304,73482.0
2025-04-29 12:15:00,38.75,38.76,38.7,38.72,49969.0,38.2403,38.2501,38.1909,38.2107,49969.0
2025-04-29 12:20:00,38.72,38.77,38.72,38.75,54345.0,38.2107,38.26,38.2107,38.2403,54345.0
2025-04-29 12:25:00,38.75,38.78,38.71,38.77,58348.0,38.2403,38.2699,38.2008,38.26,58348.0
2025-04-29 12:30:00,38.77,38.82,38.74,38.82,38469.0,38.26,38.3093,38.2304,38.3093,38469.0
2025-04-29 12:35:00,38.81,38.82,38.75,38.77,57091.0,38.2995,38.3093,38.2403,38.26,57091.0
2025-04-29 12:40:00,38.77,38.81,38.76,38.8,77937.0,38.26,38.2995,38.2501,38.2896,77937.0
2025-04-29 12:45:00,38.79,38.79,38.65,38.67,50765.0,38.2797,38.2797,38.1416,38.1613,50765.0
2025-04-29 12:50:00,38.68,38.72,38.66,38.71,46888.0,38.1712,38.2107,38.1514,38.2008,46888.0
2025-04-29 12:55:00,38.71,38.71,38.6,38.68,77591.0,38.2008,38.2008,38.0922,38.1712,77591.0
2025-04-29 13:00:00,38.69,38.7,38.66,38.69,41235.0,38.181,38.1909,38.1514,38.181,41235.0
2025-04-29 13:05:00,38.7,38.73,38.68,38.7,42366.0,38.1909,38.2205,38.1712,38.1909,42366.0
2025-04-29 13:10:00,38.7,38.78,38.67,38.77,80574.0,38.1909,38.2699,38.1613,38.26,80574.0
2025-04-29 13:15:00,38.77,38.86,38.75,38.85,68368.0,38.26,38.3488,38.2403,38.3389,68368.0
2025-04-29 13:20:00,38.86,38.87,38.82,38.86,34420.0,38.3488,38.3587,38.3093,38.3488,34420.0
2025-04-29 13:25:00,38.86,38.89,38.81,38.87,54953.0,38.3488,38.3784,38.2995,38.3587,54953.0
2025-04-29 13:30:00,38.87,38.91,38.86,38.89,74454.0,38.3587,38.3982,38.3488,38.3784,74454.0
2025-04-29 13:35:00,38.9,38.93,38.85,38.88,126779.0,38.3883,38.4179,38.3389,38.3686,126779.0
2025-04-29 13:40:00,38.89,38.96,38.89,38.95,92284.0,38.3784,38.4475,38.3784,38.4376,92284.0
2025-04-29 13:45:00,38.95,39.02,38.93,39.01,134882.0,38.4376,38.5067,38.4179,38.4968,134882.0
2025-04-29 13:50:00,39.01,39.03,38.96,38.97,100905.0,38.4968,38.5166,38.4475,38.4574,100905.0
2025-04-29 13:55:00,38.97,39.0,38.92,38.92,99615.0,38.4574,38.487,38.408,38.408,99615.0
2025-04-29 14:00:00,38.93,39.0,38.92,38.99,60885.0,38.4179,38.487,38.408,38.4771,60885.0
2025-04-29 14:05:00,38.98,39.01,38.92,38.95,77116.0,38.4672,38.4968,38.408,38.4376,77116.0
2025-04-29 14:10:00,38.96,38.96,38.84,38.86,90801.0,38.4475,38.4475,38.3291,38.3488,90801.0
2025-04-29 14:15:00,38.86,38.9,38.82,38.82,81270.0,38.3488,38.3883,38.3093,38.3093,81270.0
2025-04-29 14:20:00,38.83,38.84,38.78,38.82,75638.0,38.3192,38.3291,38.2699,38.3093,75638.0
2025-04-29 14:25:00,38.83,38.85,38.8,38.83,86932.0,38.3192,38.3389,38.2896,38.3192,86932.0
2025-04-29 14:30:00,38.83,38.87,38.82,38.86,67746.0,38.3192,38.3587,38.3093,38.3488,67746.0
2025-04-29 14:35:00,38.86,38.88,38.83,38.86,64265.0,38.3488,38.3686,38.3192,38.3488,64265.0
2025-04-29 14:40:00,38.85,38.88,38.84,38.88,37631.0,38.3389,38.3686,38.3291,38.3686,37631.0
2025-04-29 14:45:00,38.88,38.88,38.85,38.85,84614.0,38.3686,38.3686,38.3389,38.3389,84614.0
2025-04-29 14:50:00,38.85,38.85,38.77,38.83,29092.0,38.3389,38.3389,38.26,38.3192,29092.0
2025-04-29 14:55:00,38.84,38.86,38.81,38.83,70647.0,38.3291,38.3488,38.2995,38.3192,70647.0
2025-04-29 15:00:00,38.82,38.84,38.79,38.82,50928.0,38.3093,38.3291,38.2797,38.3093,50928.0
2025-04-29 15:05:00,38.81,38.86,38.8,38.84,87070.0,38.2995,38.3488,38.2896,38.3291,87070.0
2025-04-29 15:10:00,38.84,38.88,38.83,38.86,70311.0,38.3291,38.3686,38.3192,38.3488,70311.0
2025-04-29 15:15:00,38.87,38.89,38.85,38.88,85284.0,38.3587,38.3784,38.3389,38.3686,85284.0
2025-04-29 15:20:00,38.87,38.93,38.84,38.93,62166.0,38.3587,38.4179,38.3291,38.4179,62166.0
2025-04-29 15:25:00,38.92,38.94,38.87,38.94,85590.0,38.408,38.4278,38.3587,38.4278,85590.0
2025-04-29 15:30:00,38.93,38.94,38.89,38.89,83473.0,38.4179,38.4278,38.3784,38.3784,83473.0
2025-04-29 15:35:00,38.89,38.9,38.82,38.83,88283.0,38.3784,38.3883,38.3093,38.3192,88283.0
2025-04-29 15:40:00,38.83,38.88,38.78,38.82,234114.0,38.3192,38.3686,38.2699,38.3093,234114.0
2025-04-29 15:45:00,38.82,38.82,38.75,38.78,108468.0,38.3093,38.3093,38.2403,38.2699,108468.0
2025-04-29 15:50:00,38.79,38.84,38.74,38.8,145563.0,38.2797,38.3291,38.2304,38.2896,145563.0
2025-04-29 15:55:00,38.8,38.84,38.74,38.75,425011.0,38.2896,38.3291,38.2304,38.2403,425011.0
2025-04-30 09:30:00,38.0,38.0,37.59,37.77,134133.0,37.5001,37.5001,37.0955,37.2732,134133.0
2025-04-30 09:35:00,37.8,37.82,37.68,37.72,70199.0,37.3028,37.3225,37.1843,37.2238,70199.0
2025-04-30 09:40:00,37.74,37.77,37.55,37.67,48099.0,37.2435,37.2732,37.056,37.1745,48099.0
2025-04-30 09:45:00,37.66,37.78,37.64,37.75,29190.0,37.1646,37.283,37.1449,37.2534,29190.0
2025-04-30 09:50:00,37.73,37.73,37.61,37.62,44771.0,37.2337,37.2337,37.1153,37.1251,44771.0
2025-04-30 09:55:00,37.62,37.64,37.51,37.51,41252.0,37.1251,37.1449,37.0166,37.0166,41252.0
2025-04-30 10:00:00,37.53,37.71,37.51,37.66,56109.0,37.0363,37.2139,37.0166,37.1646,56109.0
2025-04-30 10:05:00,37.66,37.68,37.56,37.65,32311.0,37.1646,37.1843,37.0659,37.1547,32311.0
2025-04-30 10:10:00,37.65,37.82,37.63,37.81,21119.0,37.1547,37.3225,37.135,37.3126,21119.0
2025-04-30 10:15:00,37.81,37.82,37.69,37.76,26079.0,37.3126,37.3225,37.1942,37.2633,26079.0
2025-04-30 10:20:00,37.76,37.88,37.76,37.88,18741.0,37.2633,37.3817,37.2633,37.3817,18741.0
2025-04-30 10:25:00,37.87,37.94,37.84,37.92,45996.0,37.3718,37.4409,37.3422,37.4212,45996.0
2025-04-30 10:30:00,37.91,37.98,37.89,37.9,33691.0,37.4113,37.4804,37.3916,37.4014,33691.0
2025-04-30 10:35:00,37.89,37.89,37.8,37.84,35258.0,37.3916,37.3916,37.3028,37.3422,35258.0
2025-04-30 10:40:00,37.84,37.86,37.75,37.81,36413.0,37.3422,37.362,37.2534,37.3126,36413.0
2025-04-30 10:45:00,37.81,37.81,37.7,37.74,56187.0,37.3126,37.3126,37.2041,37.2435,56187.0
2025-04-30 10:50:00,37.75,37.85,37.7,37.77,43325.0,37.2534,37.3521,37.2041,37.2732,43325.0
2025-04-30 10:55:00,37.76,37.83,37.74,37.78,28299.0,37.2633,37.3324,37.2435,37.283,28299.0
2025-04-30 11:00:00,37.79,37.87,37.78,37.84,43552.0,37.2929,37.3718,37.283,37.3422,43552.0
2025-04-30 11:05:00,37.84,37.95,37.83,37.91,24870.0,37.3422,37.4508,37.3324,37.4113,24870.0
2025-04-30 11:10:00,37.92,38.0,37.9,37.98,36654.0,37.4212,37.5001,37.4014,37.4804,36654.0
2025-04-30 11:15:00,37.98,38.0,37.94,37.98,39830.0,37.4804,37.5001,37.4409,37.4804,39830.0
2025-04-30 11:20:00,37.98,38.05,37.97,37.98,34304.0,37.4804,37.5495,37.4705,37.4804,34304.0
2025-04-30 11:25:00,37.98,38.02,37.89,37.98,60110.0,37.4804,37.5199,37.3916,37.4804,60110.0
2025-04-30 11:30:00,37.98,38.02,37.95,38.01,51854.0,37.4804,37.5199,37.4508,37.51,51854.0
2025-04-30 11:35:00,38.01,38.01,37.93,37.96,14452.0,37.51,37.51,37.431,37.4607,14452.0
2025-04-30 11:40:00,37.95,37.98,37.92,37.97,77576.0,37.4508,37.4804,37.4212,37.4705,77576.0
2025-04-30 11:45:00,37.96,38.01,37.94,37.98,36776.0,37.4607,37.51,37.4409,37.4804,36776.0
2025-04-30 11:50:00,37.98,38.03,37.93,38.0,76428.0,37.4804,37.5297,37.431,37.5001,76428.0
2025-04-30 11:55:00,37.99,38.05,37.94,37.99,23210.0,37.4903,37.5495,37.4409,37.4903,23210.0
2025-04-30 12:00:00,37.99,38.05,37.99,38.02,28322.0,37.4903,37.5495,37.4903,37.5199,28322.0
2025-04-30 12:05:00,38.02,38.1,38.02,38.06,30772.0,37.5199,37.5988,37.5199,37.5593,30772.0
2025-04-30 12:10:00,38.06,38.06,37.98,37.98,21614.0,37.5593,37.5593,37.4804,37.4804,21614.0
2025-04-30 12:15:00,37.99,37.99,37.92,37.96,18445.0,37.4903,37.4903,37.4212,37.4607,18445.0
2025-04-30 12:20:00,37.96,37.96,37.85,37.86,24430.0,37.4607,37.4607,37.3521,37.362,24430.0
2025-04-30 12:25:00,37.85,37.87,37.84,37.85,26160.0,37.3521,37.3718,37.3422,37.3521,26160.0
2025-04-30 12:30:00,37.84,37.85,37.81,37.83,20796.0,37.3422,37.3521,37.3126,37.3324,20796.0
2025-04-30 12:35:00,37.82,37.94,37.79,37.93,26185.0,37.3225,37.4409,37.2929,37.431,26185.0
2025-04-30 12:40:00,37.93,37.99,37.91,37.95,16599.0,37.431,37.4903,37.4113,37.4508,16599.0
2025-04-30 12:45:00,37.95,37.97,37.93,37.95,12557.0,37.4508,37.4705,37.431,37.4508,12557.0
2025-04-30 12:50:00,37.95,37.99,37.94,37.98,15793.0,37.4508,37.4903,37.4409,37.4804,15793.0
2025-04-30 12:55:00,37.98,38.01,37.94,37.98,17185.0,37.4804,37.51,37.4409,37.4804,17185.0
2025-04-30 13:00:00,37.97,38.01,37.96,37.98,17787.0,37.4705,37.51,37.4607,37.4804,17787.0
2025-04-30 13:05:00,37.98,37.98,37.91,37.94,18479.0,37.4804,37.4804,37.4113,37.4409,18479.0
2025-04-30 13:10:00,37.93,37.93,37.83,37.89,41832.0,37.431,37.431,37.3324,37.3916,41832.0
2025-04-30 13:15:00,37.89,37.95,37.88,37.95,23421.0,37.3916,37.4508,37.3817,37.4508,23421.0
2025-04-30 13:20:00,37.95,37.96,37.92,37.93,9953.0,37.4508,37.4607,37.4212,37.431,9953.0
2025-04-30 13:25:00,37.94,38.01,37.93,37.98,16841.0,37.4409,37.51,37.431,37.4804,16841.0
2025-04-30 13:30:00,37.98,38.06,37.98,38.05,44318.0,37.4804,37.5593,37.4804,37.5495,44318.0
2025-04-30 13:35:00,38.05,38.08,38.03,38.03,26428.0,37.5495,37.5791,37.5297,37.5297,26428.0
2025-04-30 13:40:00,38.04,38.09,38.03,38.08,19197.0,37.5396,37.5889,37.5297,37.5791,19197.0
2025-04-30 13:45:00,38.09,38.09,38.01,38.04,31318.0,37.5889,37.5889,37.51,37.5396,31318.0
2025-04-30 13:50:00,38.05,38.09,38.02,38.09,35038.0,37.5495,37.5889,37.5199,37.5889,35038.0
2025-04-30 13:55:00,38.08,38.09,38.02,38.05,21228.0,37.5791,37.5889,37.5199,37.5495,21228.0
2025-04-30 14:00:00,38.04,38.07,38.01,38.04,33528.0,37.5396,37.5692,37.51,37.5396,33528.0
2025-04-30 14:05:00,38.05,38.27,38.01,38.06,149662.0,37.5495,37.7666,37.51,37.5593,149662.0
2025-04-30 14:10:00,38.05,38.17,38.05,38.08,60928.0,37.5495,37.6679,37.5495,37.5791,60928.0
2025-04-30 14:15:00,38.08,38.15,38.08,38.12,25491.0,37.5791,37.6482,37.5791,37.6185,25491.0
2025-04-30 14:20:00,38.13,38.14,38.08,38.11,31913.0,37.6284,37.6383,37.5791,37.6087,31913.0
2025-04-30 14:25:00,38.1,38.11,37.97,38.01,78670.0,37.5988,37.6087,37.4705,37.51,78670.0
2025-04-30 14:30:00,38.02,38.07,37.99,37.99,35767.0,37.5199,37.5692,37.4903,37.4903,35767.0
2025-04-30 14:35:00,37.98,37.99,37.88,37.89,60724.0,37.4804,37.4903,37.3817,37.3916,60724.0
2025-04-30 14:40:00,37.89,37.91,37.85,37.88,27904.0,37.3916,37.4113,37.3521,37.3817,27904.0
2025-04-30 14:45:00,37.88,38.0,37.87,37.96,25393.0,37.3817,37.5001,37.3718,37.4607,25393.0
2025-04-30 14:50:00,37.95,37.97,37.89,37.9,28990.0,37.4508,37.4705,37.3916,37.4014,28990.0
2025-04-30 14:55:00,37.89,37.91,37.85,37.87,22128.0,37.3916,37.4113,37.3521,37.3718,22128.0
2025-04-30 15:00:00,37.87,37.93,37.86,37.91,34472.0,37.3718,37.431,37.362,37.4113,34472.0
2025-04-30 15:05:00,37.91,37.97,37.91,37.92,27384.0,37.4113,37.4705,37.4113,37.4212,27384.0
2025-04-30 15:10:00,37.92,38.0,37.91,38.0,30342.0,37.4212,37.5001,37.4113,37.5001,30342.0
2025-04-30 15:15:00,38.0,38.02,37.97,37.99,27209.0,37.5001,37.5199,37.4705,37.4903,27209.0
2025-04-30 15:20:00,37.98,38.03,37.98,38.01,24511.0,37.4804,37.5297,37.4804,37.51,24511.0
2025-04-30 15:25:00,38.01,38.01,37.93,37.97,48901.0,37.51,37.51,37.431,37.4705,48901.0
2025-04-30 15:30:00,37.96,37.99,37.91,37.93,49804.0,37.4607,37.4903,37.4113,37.431,49804.0
2025-04-30 15:35:00,37.93,37.96,37.88,37.94,39487.0,37.431,37.4607,37.3817,37.4409,39487.0
2025-04-30 15:40:00,37.95,38.05,37.93,38.04,48850.0,37.4508,37.5495,37.431,37.5396,48850.0
2025-04-30 15:45:00,38.04,38.23,38.04,38.2,86466.0,37.5396,37.7271,37.5396,37.6975,86466.0
2025-04-30 15:50:00,38.2,38.42,38.2,38.39,144643.0,37.6975,37.9146,37.6975,37.885,144643.0
2025-04-30 15:55:00,38.38,38.48,38.3,38.32,550788.0,37.8751,37.9738,37.7962,37.8159,550788.0
2025-05-01 09:30:00,38.31,38.38,38.16,38.26,103332.0,37.806,37.8751,37.658,37.7567,103332.0
2025-05-01 09:35:00,38.31,38.63,38.25,38.53,64137.0,37.806,38.1218,37.7468,38.0232,64137.0
2025-05-01 09:40:00,38.55,38.61,38.48,38.61,50707.0,38.0429,38.1021,37.9738,38.1021,50707.0
2025-05-01 09:45:00,38.59,38.72,38.58,38.66,53224.0,38.0824,38.2107,38.0725,38.1514,53224.0
2025-05-01 09:50:00,38.66,38.84,38.66,38.82,82436.0,38.1514,38.3291,38.1514,38.3093,82436.0
2025-05-01 09:55:00,38.81,38.81,38.57,38.59,36989.0,38.2995,38.2995,38.0626,38.0824,36989.0
2025-05-01 10:00:00,38.58,38.87,38.58,38.85,100626.0,38.0725,38.3587,38.0725,38.3389,100626.0
2025-05-01 10:05:00,38.84,38.92,38.71,38.73,33053.0,38.3291,38.408,38.2008,38.2205,33053.0
2025-05-01 10:10:00,38.72,38.74,38.59,38.68,46648.0,38.2107,38.2304,38.0824,38.1712,46648.0
2025-05-01 10:15:00,38.71,38.79,38.67,38.7,81038.0,38.2008,38.2797,38.1613,38.1909,81038.0
2025-05-01 10:20:00,38.7,38.79,38.66,38.73,153732.0,38.1909,38.2797,38.1514,38.2205,153732.0
2025-05-01 10:25:00,38.73,38.73,38.66,38.71,23068.0,38.2205,38.2205,38.1514,38.2008,23068.0
2025-05-01 10:30:00,38.7,38.73,38.61,38.67,39768.0,38.1909,38.2205,38.1021,38.1613,39768.0
2025-05-01 10:35:00,38.67,38.72,38.67,38.71,42961.0,38.1613,38.2107,38.1613,38.2008,42961.0
2025-05-01 10:40:00,38.71,38.75,38.62,38.65,107813.0,38.2008,38.2403,38.112,38.1416,107813.0
2025-05-01 10:45:00,38.66,38.77,38.64,38.75,73896.0,38.1514,38.26,38.1317,38.2403,73896.0
2025-05-01 10:50:00,38.76,38.78,38.72,38.75,55460.0,38.2501,38.2699,38.2107,38.2403,55460.0
2025-05-01 10:55:00,38.75,38.8,38.74,38.77,61380.0,38.2403,38.2896,38.2304,38.26,61380.0
2025-05-01 11:00:00,38.77,38.79,38.72,38.78,45231.0,38.26,38.2797,38.2107,38.2699,45231.0
2025-05-01 11:05:00,38.78,38.83,38.75,38.76,32505.0,38.2699,38.3192,38.2403,38.2501,32505.0
2025-05-01 11:10:00,38.77,38.78,38.74,38.75,35484.0,38.26,38.2699,38.2304,38.2403,35484.0
2025-05-01 11:15:00,38.76,38.81,38.74,38.76,65682.0,38.2501,38.2995,38.2304,38.2501,65682.0
2025-05-01 11:20:00,38.76,38.78,38.72,38.77,32350.0,38.2501,38.2699,38.2107,38.26,32350.0
2025-05-01 11:25:00,38.77,38.84,38.76,38.77,81790.0,38.26,38.3291,38.2501,38.26,81790.0
2025-05-01 11:30:00,38.78,38.79,38.7,38.73,49584.0,38.2699,38.2797,38.1909,38.2205,49584.0
2025-05-01 11:35:00,38.73,38.75,38.67,38.68,33809.0,38.2205,38.2403,38.1613,38.1712,33809.0
2025-05-01 11:40:00,38.68,38.71,38.63,38.63,22277.0,38.1712,38.2008,38.1218,38.1218,22277.0
2025-05-01 11:45:00,38.63,38.66,38.6,38.65,20720.0,38.1218,38.1514,38.0922,38.1416,20720.0
2025-05-01 11:50:00,38.65,38.67,38.61,38.62,21745.0,38.1416,38.1613,38.1021,38.112,21745.0
2025-05-01 11:55:00,38.61,38.61,38.48,38.5,38995.0,38.1021,38.1021,37.9738,37.9935,38995.0
2025-05-01 12:00:00,38.51,38.54,38.44,38.47,22303.0,38.0034,38.033,37.9343,37.9639,22303.0
2025-05-01 12:05:00,38.47,38.55,38.46,38.54,22539.0,37.9639,38.0429,37.9541,38.033,22539.0
2025-05-01 12:10:00,38.54,38.54,38.45,38.47,26496.0,38.033,38.033,37.9442,37.9639,26496.0
2025-05-01 12:15:00,38.47,38.49,38.41,38.45,29318.0,37.9639,37.9837,37.9047,37.9442,29318.0
2025-05-01 12:20:00,38.45,38.5,38.44,38.46,11823.0,37.9442,37.9935,37.9343,37.9541,11823.0
2025-05-01 12:25:00,38.45,38.54,38.44,38.54,28502.0,37.9442,38.033,37.9343,38.033,28502.0
2025-05-01 12:30:00,38.53,38.55,38.51,38.55,12246.0,38.0232,38.0429,38.0034,38.0429,12246.0
2025-05-01 12:35:00,38.55,38.6,38.53,38.55,22591.0,38.0429,38.0922,38.0232,38.0429,22591.0
2025-05-01 12:40:00,38.54,38.55,38.49,38.54,20799.0,38.033,38.0429,37.9837,38.033,20799.0
2025-05-01 12:45:00,38.54,38.54,38.49,38.49,21388.0,38.033,38.033,37.9837,37.9837,21388.0
2025-05-01 12:50:00,38.5,38.53,38.48,38.49,26685.0,37.9935,38.0232,37.9738,37.9837,26685.0
2025-05-01 12:55:00,38.5,38.54,38.49,38.5,16055.0,37.9935,38.033,37.9837,37.9935,16055.0
2025-05-01 13:00:00,38.5,38.6,38.5,38.59,14537.0,37.9935,38.0922,37.9935,38.0824,14537.0
2025-05-01 13:05:00,38.6,38.62,38.56,38.62,11890.0,38.0922,38.112,38.0528,38.112,11890.0
2025-05-01 13:10:00,38.62,38.62,38.59,38.59,62969.0,38.112,38.112,38.0824,38.0824,62969.0
2025-05-01 13:15:00,38.6,38.66,38.59,38.64,39638.0,38.0922,38.1514,38.0824,38.1317,39638.0
2025-05-01 13:20:00,38.64,38.66,38.62,38.63,34198.0,38.1317,38.1514,38.112,38.1218,34198.0
2025-05-01 13:25:00,38.64,38.64,38.57,38.61,25439.0,38.1317,38.1317,38.0626,38.1021,25439.0
2025-05-01 13:30:00,38.61,38.64,38.59,38.64,16791.0,38.1021,38.1317,38.0824,38.1317,16791.0
2025-05-01 13:35:00,38.64,38.64,38.59,38.6,23667.0,38.1317,38.1317,38.0824,38.0922,23667.0
2025-05-01 13:40:00,38.61,38.61,38.54,38.57,28756.0,38.1021,38.1021,38.033,38.0626,28756.0
2025-05-01 13:45:00,38.57,38.6,38.55,38.59,19464.0,38.0626,38.0922,38.0429,38.0824,19464.0
2025-05-01 13:50:00,38.59,38.62,38.52,38.55,45633.0,38.0824,38.112,38.0133,38.0429,45633.0
2025-05-01 13:55:00,38.54,38.56,38.52,38.53,17055.0,38.033,38.0528,38.0133,38.0232,17055.0
2025-05-01 14:00:00,38.53,38.56,38.53,38.55,19951.0,38.0232,38.0528,38.0232,38.0429,19951.0
2025-05-01 14:05:00,38.55,38.62,38.55,38.61,19529.0,38.0429,38.112,38.0429,38.1021,19529.0
2025-05-01 14:10:00,38.6,38.61,38.57,38.59,24251.0,38.0922,38.1021,38.0626,38.0824,24251.0
2025-05-01 14:15:00,38.59,38.63,38.59,38.62,28066.0,38.0824,38.1218,38.0824,38.112,28066.0
2025-05-01 14:20:00,38.63,38.63,38.57,38.61,30072.0,38.1218,38.1218,38.0626,38.1021,30072.0
2025-05-01 14:25:00,38.61,38.62,38.55,38.59,24938.0,38.1021,38.112,38.0429,38.0824,24938.0
2025-05-01 14:30:00,38.6,38.66,38.59,38.64,40133.0,38.0922,38.1514,38.0824,38.1317,40133.0
2025-05-01 14:35:00,38.64,38.65,38.62,38.63,20498.0,38.1317,38.1416,38.112,38.1218,20498.0
2025-05-01 14:40:00,38.63,38.65,38.59,38.62,17559.0,38.1218,38.1416,38.0824,38.112,17559.0
2025-05-01 14:45:00,38.63,38.67,38.61,38.63,23849.0,38.1218,38.1613,38.1021,38.1218,23849.0
2025-05-01 14:50:00,38.63,38.65,38.61,38.63,27190.0,38.1218,38.1416,38.1021,38.1218,27190.0
2025-05-01 14:55:00,38.63,38.66,38.62,38.65,13722.0,38.1218,38.1514,38.112,38.1416,13722.0
2025-05-01 15:00:00,38.66,38.72,38.63,38.7,25779.0,38.1514,38.2107,38.1218,38.1909,25779.0
2025-05-01 15:05:00,38.7,38.71,38.64,38.64,35945.0,38.1909,38.2008,38.1317,38.1317,35945.0
2025-05-01 15:10:00,38.64,38.65,38.6,38.65,27678.0,38.1317,38.1416,38.0922,38.1416,27678.0
2025-05-01 15:15:00,38.65,38.69,38.63,38.68,35220.0,38.1416,38.181,38.1218,38.1712,35220.0
2025-05-01 15:20:00,38.68,38.73,38.67,38.71,50357.0,38.1712,38.2205,38.1613,38.2008,50357.0
2025-05-01 15:25:00,38.73,38.82,38.72,38.81,118684.0,38.2205,38.3093,38.2107,38.2995,118684.0
2025-05-01 15:30:00,38.82,38.86,38.79,38.86,54843.0,38.3093,38.3488,38.2797,38.3488,54843.0
2025-05-01 15:35:00,38.85,38.87,38.8,38.83,34549.0,38.3389,38.3587,38.2896,38.3192,34549.0
2025-05-01 15:40:00,38.83,38.86,38.8,38.86,47461.0,38.3192,38.3488,38.2896,38.3488,47461.0
2025-05-01 15:45:00,38.86,38.91,38.85,38.91,75306.0,38.3488,38.3982,38.3389,38.3982,75306.0
2025-05-01 15:50:00,38.91,38.91,38.74,38.75,107501.0,38.3982,38.3982,38.2304,38.2403,107501.0
2025-05-01 15:55:00,38.74,38.75,38.51,38.57,374355.0,38.2304,38.2403,38.0034,38.0626,374355.0
2025-05-02 09:30:00,39.39,39.59,39.18,39.57,198719.0,38.8718,39.0692,38.6646,39.0495,198719.0
2025-05-02 09:35:00,39.54,39.59,39.36,39.4,111150.0,39.0199,39.0692,38.8422,38.8817,111150.0
2025-05-02 09:40:00,39.41,39.43,39.24,39.31,56584.0,38.8916,38.9113,38.7238,38.7929,56584.0
2025-05-02 09:45:00,39.32,39.35,39.07,39.08,88123.0,38.8028,38.8324,38.5561,38.5659,88123.0
2025-05-02 09:50:00,39.07,39.14,38.94,39.0,74005.0,38.5561,38.6251,38.4278,38.487,74005.0
2025-05-02 09:55:00,39.0,39.05,38.87,38.97,71552.0,38.487,38.5363,38.3587,38.4574,71552.0
2025-05-02 10:00:00,38.96,39.01,38.91,38.96,60766.0,38.4475,38.4968,38.3982,38.4475,60766.0
2025-05-02 10:05:00,38.97,39.13,38.96,39.12,44049.0,38.4574,38.6153,38.4475,38.6054,44049.0
2025-05-02 10:10:00,39.13,39.14,39.07,39.12,50510.0,38.6153,38.6251,38.5561,38.6054,50510.0
2025-05-02 10:15:00,39.12,39.23,39.11,39.18,100773.0,38.6054,38.7139,38.5955,38.6646,100773.0
2025-05-02 10:20:00,39.16,39.17,39.11,39.15,40625.0,38.6449,38.6547,38.5955,38.635,40625.0
2025-05-02 10:25:00,39.16,39.26,39.15,39.26,35494.0,38.6449,38.7436,38.635,38.7436,35494.0
2025-05-02 10:30:00,39.27,39.3,39.22,39.27,43843.0,38.7534,38.783,38.7041,38.7534,43843.0
2025-05-02 10:35:00,39.26,39.27,39.17,39.25,83088.0,38.7436,38.7534,38.6547,38.7337,83088.0
2025-05-02 10:40:00,39.23,39.24,39.13,39.16,41202.0,38.7139,38.7238,38.6153,38.6449,41202.0
2025-05-02 10:45:00,39.17,39.23,39.15,39.17,35724.0,38.6547,38.7139,38.635,38.6547,35724.0
2025-05-02 10:50:00,39.18,39.27,39.11,39.26,100759.0,38.6646,38.7534,38.5955,38.7436,100759.0
2025-05-02 10:55:00,39.25,39.32,39.23,39.28,137824.0,38.7337,38.8028,38.7139,38.7633,137824.0
2025-05-02 11:00:00,39.29,39.33,39.28,39.33,33770.0,38.7732,38.8126,38.7633,38.8126,33770.0
2025-05-02 11:05:00,39.32,39.36,39.31,39.32,34027.0,38.8028,38.8422,38.7929,38.8028,34027.0
2025-05-02 11:10:00,39.32,39.35,39.29,39.3,34513.0,38.8028,38.8324,38.7732,38.783,34513.0
2025-05-02 11:15:00,39.3,39.38,39.3,39.32,34367.0,38.783,38.862,38.783,38.8028,34367.0
2025-05-02 11:20:00,39.32,39.32,39.25,39.3,46351.0,38.8028,38.8028,38.7337,38.783,46351.0
2025-05-02 11:25:00,39.3,39.3,39.2,39.22,29984.0,38.783,38.783,38.6843,38.7041,29984.0
2025-05-02 11:30:00,39.21,39.32,39.18,39.3,43236.0,38.6942,38.8028,38.6646,38.783,43236.0
2025-05-02 11:35:00,39.3,39.32,39.28,39.31,33806.0,38.783,38.8028,38.7633,38.7929,33806.0
2025-05-02 11:40:00,39.31,39.35,39.3,39.34,36930.0,38.7929,38.8324,38.783,38.8225,36930.0
2025-05-02 11:45:00,39.34,39.37,39.31,39.36,37999.0,38.8225,38.8521,38.7929,38.8422,37999.0
2025-05-02 11:50:00,39.35,39.37,39.31,39.36,37017.0,38.8324,38.8521,38.7929,38.8422,37017.0
2025-05-02 11:55:00,39.36,39.4,39.32,39.33,32261.0,38.8422,38.8817,38.8028,38.8126,32261.0
2025-05-02 12:00:00,39.33,39.52,39.31,39.51,153257.0,38.8126,39.0001,38.7929,38.9903,153257.0
2025-05-02 12:05:00,39.5,39.53,39.41,39.46,30812.0,38.9804,39.01,38.8916,38.9409,30812.0
2025-05-02 12:10:00,39.46,39.52,39.44,39.51,49036.0,38.9409,39.0001,38.9212,38.9903,49036.0
2025-05-02 12:15:00,39.52,39.53,39.47,39.47,40029.0,39.0001,39.01,38.9508,38.9508,40029.0
2025-05-02 12:20:00,39.47,39.47,39.39,39.4,70113.0,38.9508,38.9508,38.8718,38.8817,70113.0
2025-05-02 12:25:00,39.41,39.45,39.38,39.39,32993.0,38.8916,38.9311,38.862,38.8718,32993.0
2025-05-02 12:30:00,39.4,39.44,39.38,39.44,23484.0,38.8817,38.9212,38.862,38.9212,23484.0
2025-05-02 12:35:00,39.44,39.45,39.4,39.41,78806.0,38.9212,38.9311,38.8817,38.8916,78806.0
2025-05-02 12:40:00,39.41,39.44,39.35,39.42,236906.0,38.8916,38.9212,38.8324,38.9014,236906.0
2025-05-02 12:45:00,39.41,39.41,39.33,39.34,77158.0,38.8916,38.8916,38.8126,38.8225,77158.0
2025-05-02 12:50:00,39.34,39.36,39.28,39.36,94660.0,38.8225,38.8422,38.7633,38.8422,94660.0
2025-05-02 12:55:00,39.36,39.39,39.35,39.35,30955.0,38.8422,38.8718,38.8324,38.8324,30955.0
2025-05-02 13:00:00,39.35,39.39,39.33,39.36,51609.0,38.8324,38.8718,38.8126,38.8422,51609.0
2025-05-02 13:05:00,39.36,39.36,39.31,39.34,50496.0,38.8422,38.8422,38.7929,38.8225,50496.0
2025-05-02 13:10:00,39.34,39.35,39.3,39.32,48952.0,38.8225,38.8324,38.783,38.8028,48952.0
2025-05-02 13:15:00,39.31,39.32,39.27,39.3,38622.0,38.7929,38.8028,38.7534,38.783,38622.0
2025-05-02 13:20:00,39.3,39.37,39.3,39.3,51246.0,38.783,38.8521,38.783,38.783,51246.0
2025-05-02 13:25:00,39.31,39.35,39.27,39.34,21421.0,38.7929,38.8324,38.7534,38.8225,21421.0
2025-05-02 13:30:00,39.34,39.35,39.32,39.33,28675.0,38.8225,38.8324,38.8028,38.8126,28675.0
2025-05-02 13:35:00,39.33,39.37,39.31,39.36,40242.0,38.8126,38.8521,38.7929,38.8422,40242.0
2025-05-02 13:40:00,39.36,39.37,39.31,39.37,57101.0,38.8422,38.8521,38.7929,38.8521,57101.0
2025-05-02 13:45:00,39.36,39.42,39.35,39.38,74020.0,38.8422,38.9014,38.8324,38.862,74020.0
2025-05-02 13:50:00,39.38,39.41,39.36,39.41,30368.0,38.862,38.8916,38.8422,38.8916,30368.0
2025-05-02 13:55:00,39.41,39.41,39.36,39.36,29241.0,38.8916,38.8916,38.8422,38.8422,29241.0
2025-05-02 14:00:00,39.36,39.41,39.36,39.39,33773.0,38.8422,38.8916,38.8422,38.8718,33773.0
2025-05-02 14:05:00,39.39,39.41,39.37,39.39,35981.0,38.8718,38.8916,38.8521,38.8718,35981.0
2025-05-02 14:10:00,39.38,39.39,39.35,39.39,32251.0,38.862,38.8718,38.8324,38.8718,32251.0
2025-05-02 14:15:00,39.39,39.41,39.37,39.39,39305.0,38.8718,38.8916,38.8521,38.8718,39305.0
2025-05-02 14:20:00,39.39,39.4,39.35,39.4,41032.0,38.8718,38.8817,38.8324,38.8817,41032.0
2025-05-02 14:25:00,39.39,39.42,39.37,39.41,26041.0,38.8718,38.9014,38.8521,38.8916,26041.0
2025-05-02 14:30:00,39.41,39.44,39.4,39.43,42041.0,38.8916,38.9212,38.8817,38.9113,42041.0
2025-05-02 14:35:00,39.43,39.49,39.41,39.46,105623.0,38.9113,38.9705,38.8916,38.9409,105623.0
2025-05-02 14:40:00,39.47,39.49,39.43,39.45,38836.0,38.9508,38.9705,38.9113,38.9311,38836.0
2025-05-02 14:45:00,39.45,39.47,39.36,39.36,43099.0,38.9311,38.9508,38.8422,38.8422,43099.0
2025-05-02 14:50:00,39.36,39.43,39.34,39.43,49090.0,38.8422,38.9113,38.8225,38.9113,49090.0
2025-05-02 14:55:00,39.42,39.44,39.41,39.41,34004.0,38.9014,38.9212,38.8916,38.8916,34004.0
2025-05-02 15:00:00,39.41,39.42,39.38,39.39,36623.0,38.8916,38.9014,38.862,38.8718,36623.0
2025-05-02 15:05:00,39.38,39.45,39.36,39.45,52785.0,38.862,38.9311,38.8422,38.9311,52785.0
2025-05-02 15:10:00,39.45,39.45,39.4,39.43,73223.0,38.9311,38.9311,38.8817,38.9113,73223.0
2025-05-02 15:15:00,39.43,39.48,39.42,39.46,53466.0,38.9113,38.9607,38.9014,38.9409,53466.0
2025-05-02 15:20:00,39.47,39.55,39.46,39.52,49599.0,38.9508,39.0297,38.9409,39.0001,49599.0
2025-05-02 15:25:00,39.52,39.55,39.5,39.52,62470.0,39.0001,39.0297,38.9804,39.0001,62470.0
2025-05-02 15:30:00,39.52,39.52,39.38,39.41,126960.0,39.0001,39.0001,38.862,38.8916,126960.0
2025-05-02 15:35:00,39.41,39.45,39.39,39.43,105469.0,38.8916,38.9311,38.8718,38.9113,105469.0
2025-05-02 15:40:00,39.43,39.45,39.4,39.44,113963.0,38.9113,38.9311,38.8817,38.9212,113963.0
2025-05-02 15:45:00,39.43,39.44,39.36,39.38,110897.0,38.9113,38.9212,38.8422,38.862,110897.0
2025-05-02 15:50:00,39.38,39.53,39.36,39.49,134663.0,38.862,39.01,38.8422,38.9705,134663.0
2025-05-02 15:55:00,39.5,39.5,39.42,39.45,430935.0,38.9804,38.9804,38.9014,38.9311,430935.0
2025-05-05 09:30:00,39.07,39.34,39.02,39.34,151923.0,38.5561,38.8225,38.5067,38.8225,151923.0
2025-05-05 09:35:00,39.34,39.46,39.31,39.39,61344.0,38.8225,38.9409,38.7929,38.8718,61344.0
2025-05-05 09:40:00,39.38,39.47,39.35,39.43,61110.0,38.862,38.9508,38.8324,38.9113,61110.0
2025-05-05 09:45:00,39.42,39.45,39.32,39.45,52317.0,38.9014,38.9311,38.8028,38.9311,52317.0
2025-05-05 09:50:00,39.45,39.45,39.31,39.44,56479.0,38.9311,38.9311,38.7929,38.9212,56479.0
2025-05-05 09:55:00,39.44,39.54,39.4,39.5,55435.0,38.9212,39.0199,38.8817,38.9804,55435.0
2025-05-05 10:00:00,39.5,39.63,39.49,39.5,69507.0,38.9804,39.1087,38.9705,38.9804,69507.0
2025-05-05 10:05:00,39.49,39.57,39.43,39.53,37438.0,38.9705,39.0495,38.9113,39.01,37438.0
2025-05-05 10:10:00,39.53,39.58,39.49,39.5,28926.0,39.01,39.0593,38.9705,38.9804,28926.0
2025-05-05 10:15:00,39.5,39.6,39.48,39.58,35533.0,38.9804,39.0791,38.9607,39.0593,35533.0
2025-05-05 10:20:00,39.58,39.64,39.57,39.64,38791.0,39.0593,39.1186,39.0495,39.1186,38791.0
2025-05-05 10:25:00,39.64,39.72,39.63,39.72,60723.0,39.1186,39.1975,39.1087,39.1975,60723.0
2025-05-05 10:30:00,39.73,39.74,39.67,39.71,78700.0,39.2074,39.2172,39.1482,39.1876,78700.0
2025-05-05 10:35:00,39.71,39.84,39.7,39.83,67558.0,39.1876,39.3159,39.1778,39.3061,67558.0
2025-05-05 10:40:00,39.82,39.85,39.8,39.82,55977.0,39.2962,39.3258,39.2764,39.2962,55977.0
2025-05-05 10:45:00,39.82,39.83,39.73,39.73,86390.0,39.2962,39.3061,39.2074,39.2074,86390.0
2025-05-05 10:50:00,39.73,39.73,39.67,39.71,43469.0,39.2074,39.2074,39.1482,39.1876,43469.0
2025-05-05 10:55:00,39.71,39.77,39.7,39.77,34945.0,39.1876,39.2468,39.1778,39.2468,34945.0
2025-05-05 11:00:00,39.76,39.8,39.73,39.79,75249.0,39.237,39.2764,39.2074,39.2666,75249.0
2025-05-05 11:05:00,39.79,39.81,39.73,39.73,38829.0,39.2666,39.2863,39.2074,39.2074,38829.0
2025-05-05 11:10:00,39.74,39.75,39.71,39.73,42413.0,39.2172,39.2271,39.1876,39.2074,42413.0
2025-05-05 11:15:00,39.72,39.75,39.7,39.71,40830.0,39.1975,39.2271,39.1778,39.1876,40830.0
2025-05-05 11:20:00,39.72,39.8,39.71,39.78,30866.0,39.1975,39.2764,39.1876,39.2567,30866.0
2025-05-05 11:25:00,39.78,39.79,39.73,39.76,30291.0,39.2567,39.2666,39.2074,39.237,30291.0
2025-05-05 11:30:00,39.75,39.77,39.72,39.73,40188.0,39.2271,39.2468,39.1975,39.2074,40188.0
2025-05-05 11:35:00,39.72,39.73,39.67,39.69,22231.0,39.1975,39.2074,39.1482,39.1679,22231.0
2025-05-05 11:40:00,39.68,39.73,39.67,39.73,44063.0,39.158,39.2074,39.1482,39.2074,44063.0
2025-05-05 11:45:00,39.73,39.79,39.72,39.78,34254.0,39.2074,39.2666,39.1975,39.2567,34254.0
2025-05-05 11:50:00,39.78,39.85,39.78,39.84,26118.0,39.2567,39.3258,39.2567,39.3159,26118.0
2025-05-05 11:55:00,39.84,39.85,39.79,39.8,35954.0,39.3159,39.3258,39.2666,39.2764,35954.0
2025-05-05 12:00:00,39.8,39.87,39.8,39.82,28996.0,39.2764,39.3455,39.2764,39.2962,28996.0
2025-05-05 12:05:00,39.82,39.86,39.8,39.82,72218.0,39.2962,39.3357,39.2764,39.2962,72218.0
2025-05-05 12:10:00,39.83,39.86,39.81,39.82,24687.0,39.3061,39.3357,39.2863,39.2962,24687.0
2025-05-05 12:15:00,39.82,39.82,39.79,39.82,17690.0,39.2962,39.2962,39.2666,39.2962,17690.0
2025-05-05 12:20:00,39.81,39.82,39.78,39.79,28948.0,39.2863,39.2962,39.2567,39.2666,28948.0
2025-05-05 12:25:00,39.79,39.83,39.79,39.81,33175.0,39.2666,39.3061,39.2666,39.2863,33175.0
2025-05-05 12:30:00,39.8,39.84,39.78,39.83,30072.0,39.2764,39.3159,39.2567,39.3061,30072.0
2025-05-05 12:35:00,39.83,39.85,39.78,39.8,24693.0,39.3061,39.3258,39.2567,39.2764,24693.0
2025-05-05 12:40:00,39.8,39.84,39.8,39.81,33253.0,39.2764,39.3159,39.2764,39.2863,33253.0
2025-05-05 12:45:00,39.8,39.81,39.74,39.76,29050.0,39.2764,39.2863,39.2172,39.237,29050.0
2025-05-05 12:50:00,39.76,39.77,39.74,39.76,13587.0,39.237,39.2468,39.2172,39.237,13587.0
2025-05-05 12:55:00,39.77,39.79,39.76,39.78,22843.0,39.2468,39.2666,39.237,39.2567,22843.0
2025-05-05 13:00:00,39.77,39.77,39.7,39.71,17277.0,39.2468,39.2468,39.1778,39.1876,17277.0
2025-05-05 13:05:00,39.71,39.71,39.68,39.7,32186.0,39.1876,39.1876,39.158,39.1778,32186.0
2025-05-05 13:10:00,39.7,39.73,39.69,39.7,39097.0,39.1778,39.2074,39.1679,39.1778,39097.0
2025-05-05 13:15:00,39.69,39.69,39.62,39.65,33404.0,39.1679,39.1679,39.0988,39.1284,33404.0
2025-05-05 13:20:00,39.65,39.66,39.63,39.65,22964.0,39.1284,39.1383,39.1087,39.1284,22964.0
2025-05-05 13:25:00,39.66,39.66,39.61,39.62,35166.0,39.1383,39.1383,39.0889,39.0988,35166.0
2025-05-05 13:30:00,39.62,39.69,39.61,39.67,30210.0,39.0988,39.1679,39.0889,39.1482,30210.0
2025-05-05 13:35:00,39.66,39.7,39.66,39.7,19423.0,39.1383,39.1778,39.1383,39.1778,19423.0
2025-05-05 13:40:00,39.69,39.7,39.67,39.69,27263.0,39.1679,39.1778,39.1482,39.1679,27263.0
2025-05-05 13:45:00,39.68,39.72,39.68,39.72,30300.0,39.158,39.1975,39.158,39.1975,30300.0
2025-05-05 13:50:00,39.72,39.74,39.71,39.72,17137.0,39.1975,39.2172,39.1876,39.1975,17137.0
2025-05-05 13:55:00,39.72,39.72,39.67,39.68,40668.0,39.1975,39.1975,39.1482,39.158,40668.0
2025-05-05 14:00:00,39.67,39.71,39.66,39.71,29713.0,39.1482,39.1876,39.1383,39.1876,29713.0
2025-05-05 14:05:00,39.71,39.73,39.69,39.71,23913.0,39.1876,39.2074,39.1679,39.1876,23913.0
2025-05-05 14:10:00,39.71,39.74,39.7,39.74,17837.0,39.1876,39.2172,39.1778,39.2172,17837.0
2025-05-05 14:15:00,39.73,39.77,39.73,39.75,63395.0,39.2074,39.2468,39.2074,39.2271,63395.0
2025-05-05 14:20:00,39.74,39.76,39.72,39.73,22953.0,39.2172,39.237,39.1975,39.2074,22953.0
2025-05-05 14:25:00,39.73,39.73,39.67,39.68,42217.0,39.2074,39.2074,39.1482,39.158,42217.0
2025-05-05 14:30:00,39.68,39.68,39.65,39.67,40568.0,39.158,39.158,39.1284,39.1482,40568.0
2025-05-05 14:35:00,39.67,39.69,39.65,39.69,32141.0,39.1482,39.1679,39.1284,39.1679,32141.0
2025-05-05 14:40:00,39.68,39.7,39.64,39.65,35923.0,39.158,39.1778,39.1186,39.1284,35923.0
2025-05-05 14:45:00,39.65,39.65,39.61,39.64,32639.0,39.1284,39.1284,39.0889,39.1186,32639.0
2025-05-05 14:50:00,39.63,39.66,39.6,39.61,24852.0,39.1087,39.1383,39.0791,39.0889,24852.0
2025-05-05 14:55:00,39.6,39.61,39.58,39.6,44528.0,39.0791,39.0889,39.0593,39.0791,44528.0
2025-05-05 15:00:00,39.59,39.6,39.55,39.59,32007.0,39.0692,39.0791,39.0297,39.0692,32007.0
2025-05-05 15:05:00,39.59,39.6,39.56,39.58,30519.0,39.0692,39.0791,39.0396,39.0593,30519.0
2025-05-05 15:10:00,39.58,39.58,39.55,39.57,28144.0,39.0593,39.0593,39.0297,39.0495,28144.0
2025-05-05 15:15:00,39.56,39.58,39.51,39.51,34057.0,39.0396,39.0593,38.9903,38.9903,34057.0
2025-05-05 15:20:00,39.51,39.52,39.43,39.44,64790.0,38.9903,39.0001,38.9113,38.9212,64790.0
2025-05-05 15:25:00,39.44,39.48,39.43,39.45,36468.0,38.9212,38.9607,38.9113,38.9311,36468.0
2025-05-05 15:30:00,39.46,39.48,39.44,39.47,40086.0,38.9409,38.9607,38.9212,38.9508,40086.0
2025-05-05 15:35:00,39.46,39.5,39.46,39.47,44939.0,38.9409,38.9804,38.9409,38.9508,44939.0
2025-05-05 15:40:00,39.46,39.48,39.41,39.43,67868.0,38.9409,38.9607,38.8916,38.9113,67868.0
2025-05-05 15:45:00,39.43,39.46,39.39,39.43,217109.0,38.9113,38.9409,38.8718,38.9113,217109.0
2025-05-05 15:50:00,39.42,39.44,39.37,39.41,221301.0,38.9014,38.9212,38.8521,38.8916,221301.0
2025-05-05 15:55:00,39.41,39.42,39.33,39.35,478044.0,38.8916,38.9014,38.8126,38.8324,478044.0
2025-05-06 09:30:00,38.93,39.03,38.76,38.97,116916.0,38.4179,38.5166,38.2501,38.4574,116916.0
2025-05-06 09:35:00,38.99,39.06,38.92,39.06,37820.0,38.4771,38.5462,38.408,38.5462,37820.0
2025-05-06 09:40:00,39.05,39.06,38.92,38.96,38039.0,38.5363,38.5462,38.408,38.4475,38039.0
2025-05-06 09:45:00,38.97,39.06,38.87,38.88,63151.0,38.4574,38.5462,38.3587,38.3686,63151.0
2025-05-06 09:50:00,38.88,38.88,38.76,38.87,33096.0,38.3686,38.3686,38.2501,38.3587,33096.0
2025-05-06 09:55:00,38.88,38.99,38.88,38.98,20308.0,38.3686,38.4771,38.3686,38.4672,20308.0
2025-05-06 10:00:00,38.99,39.01,38.87,38.93,47356.0,38.4771,38.4968,38.3587,38.4179,47356.0
2025-05-06 10:05:00,38.93,38.99,38.88,38.98,46001.0,38.4179,38.4771,38.3686,38.4672,46001.0
2025-05-06 10:10:00,38.97,39.01,38.94,38.95,42338.0,38.4574,38.4968,38.4278,38.4376,42338.0
2025-05-06 10:15:00,38.96,39.06,38.95,39.05,48329.0,38.4475,38.5462,38.4376,38.5363,48329.0
2025-05-06 10:20:00,39.05,39.11,39.04,39.07,48623.0,38.5363,38.5955,38.5264,38.5561,48623.0
2025-05-06 10:25:00,39.08,39.13,39.02,39.13,26015.0,38.5659,38.6153,38.5067,38.6153,26015.0
2025-05-06 10:30:00,39.12,39.18,39.11,39.16,38567.0,38.6054,38.6646,38.5955,38.6449,38567.0
2025-05-06 10:35:00,39.16,39.21,39.11,39.16,45283.0,38.6449,38.6942,38.5955,38.6449,45283.0
2025-05-06 10:40:00,39.15,39.2,39.13,39.19,35384.0,38.635,38.6843,38.6153,38.6745,35384.0
2025-05-06 10:45:00,39.2,39.24,39.19,39.23,24528.0,38.6843,38.7238,38.6745,38.7139,24528.0
2025-05-06 10:50:00,39.23,39.23,39.16,39.16,40113.0,38.7139,38.7139,38.6449,38.6449,40113.0
2025-05-06 10:55:00,39.17,39.24,39.15,39.21,50651.0,38.6547,38.7238,38.635,38.6942,50651.0
2025-05-06 11:00:00,39.2,39.27,39.2,39.23,49485.0,38.6843,38.7534,38.6843,38.7139,49485.0
2025-05-06 11:05:00,39.23,39.25,39.15,39.16,41491.0,38.7139,38.7337,38.635,38.6449,41491.0
2025-05-06 11:10:00,39.16,39.18,39.12,39.17,174248.0,38.6449,38.6646,38.6054,38.6547,174248.0
2025-05-06 11:15:00,39.16,39.21,39.08,39.21,27735.0,38.6449,38.6942,38.5659,38.6942,27735.0
2025-05-06 11:20:00,39.21,39.29,39.21,39.27,22460.0,38.6942,38.7732,38.6942,38.7534,22460.0
2025-05-06 11:25:00,39.27,39.29,39.25,39.27,30034.0,38.7534,38.7732,38.7337,38.7534,30034.0
2025-05-06 11:30:00,39.27,39.28,39.22,39.27,28936.0,38.7534,38.7633,38.7041,38.7534,28936.0
2025-05-06 11:35:00,39.27,39.29,39.22,39.25,22899.0,38.7534,38.7732,38.7041,38.7337,22899.0
2025-05-06 11:40:00,39.26,39.26,39.13,39.15,24963.0,38.7436,38.7436,38.6153,38.635,24963.0
2025-05-06 11:45:00,39.16,39.19,39.14,39.18,33233.0,38.6449,38.6745,38.6251,38.6646,33233.0
2025-05-06 11:50:00,39.19,39.19,39.1,39.13,62232.0,38.6745,38.6745,38.5857,38.6153,62232.0
2025-05-06 11:55:00,39.13,39.14,39.1,39.11,22671.0,38.6153,38.6251,38.5857,38.5955,22671.0
2025-05-06 12:00:00,39.11,39.19,39.1,39.19,33104.0,38.5955,38.6745,38.5857,38.6745,33104.0
2025-05-06 12:05:00,39.19,39.19,39.15,39.16,27374.0,38.6745,38.6745,38.635,38.6449,27374.0
2025-05-06 12:10:00,39.16,39.36,39.16,39.33,58562.0,38.6449,38.8422,38.6449,38.8126,58562.0
2025-05-06 12:15:00,39.33,39.36,39.31,39.34,101293.0,38.8126,38.8422,38.7929,38.8225,101293.0
2025-05-06 12:20:00,39.34,39.35,39.24,39.27,245476.0,38.8225,38.8324,38.7238,38.7534,245476.0
2025-05-06 12:25:00,39.27,39.32,39.26,39.29,64490.0,38.7534,38.8028,38.7436,38.7732,64490.0
2025-05-06 12:30:00,39.29,39.32,39.28,39.32,62964.0,38.7732,38.8028,38.7633,38.8028,62964.0
2025-05-06 12:35:00,39.32,39.34,39.27,39.27,55036.0,38.8028,38.8225,38.7534,38.7534,55036.0
2025-05-06 12:40:00,39.27,39.29,39.2,39.2,74148.0,38.7534,38.7732,38.6843,38.6843,74148.0
2025-05-06 12:45:00,39.21,39.22,39.14,39.18,35229.0,38.6942,38.7041,38.6251,38.6646,35229.0
2025-05-06 12:50:00,39.17,39.17,39.13,39.16,27828.0,38.6547,38.6547,38.6153,38.6449,27828.0
2025-05-06 12:55:00,39.16,39.19,39.13,39.15,32588.0,38.6449,38.6745,38.6153,38.635,32588.0
2025-05-06 13:00:00,39.15,39.23,39.14,39.18,55672.0,38.635,38.7139,38.6251,38.6646,55672.0
2025-05-06 13:05:00,39.19,39.23,39.15,39.21,28102.0,38.6745,38.7139,38.635,38.6942,28102.0
2025-05-06 13:10:00,39.21,39.24,39.18,39.22,22430.0,38.6942,38.7238,38.6646,38.7041,22430.0
2025-05-06 13:15:00,39.22,39.25,39.2,39.24,22993.0,38.7041,38.7337,38.6843,38.7238,22993.0
2025-05-06 13:20:00,39.23,39.25,39.2,39.21,100224.0,38.7139,38.7337,38.6843,38.6942,100224.0
2025-05-06 13:25:00,39.22,39.29,39.21,39.25,141411.0,38.7041,38.7732,38.6942,38.7337,141411.0
2025-05-06 13:30:00,39.25,39.28,39.23,39.26,29119.0,38.7337,38.7633,38.7139,38.7436,29119.0
2025-05-06 13:35:00,39.26,39.27,39.19,39.2,31993.0,38.7436,38.7534,38.6745,38.6843,31993.0
2025-05-06 13:40:00,39.19,39.2,39.16,39.16,31010.0,38.6745,38.6843,38.6449,38.6449,31010.0
2025-05-06 13:45:00,39.16,39.18,39.14,39.16,48380.0,38.6449,38.6646,38.6251,38.6449,48380.0
2025-05-06 13:50:00,39.16,39.18,39.14,39.16,75094.0,38.6449,38.6646,38.6251,38.6449,75094.0
2025-05-06 13:55:00,39.16,39.21,39.15,39.2,118998.0,38.6449,38.6942,38.635,38.6843,118998.0
2025-05-06 14:00:00,39.2,39.33,39.19,39.3,181654.0,38.6843,38.8126,38.6745,38.783,181654.0
2025-05-06 14:05:00,39.3,39.39,39.24,39.39,158442.0,38.783,38.8718,38.7238,38.8718,158442.0
2025-05-06 14:10:00,39.39,39.39,39.32,39.34,62413.0,38.8718,38.8718,38.8028,38.8225,62413.0
2025-05-06 14:15:00,39.34,39.38,39.32,39.38,76383.0,38.8225,38.862,38.8028,38.862,76383.0
2025-05-06 14:20:00,39.38,39.42,39.36,39.38,62325.0,38.862,38.9014,38.8422,38.862,62325.0
2025-05-06 14:25:00,39.38,39.42,39.36,39.4,57637.0,38.862,38.9014,38.8422,38.8817,57637.0
2025-05-06 14:30:00,39.4,39.42,39.39,39.4,35935.0,38.8817,38.9014,38.8718,38.8817,35935.0
2025-05-06 14:35:00,39.39,39.4,39.35,39.37,35373.0,38.8718,38.8817,38.8324,38.8521,35373.0
2025-05-06 14:40:00,39.37,39.44,39.36,39.43,45313.0,38.8521,38.9212,38.8422,38.9113,45313.0
2025-05-06 14:45:00,39.43,39.46,39.41,39.44,40138.0,38.9113,38.9409,38.8916,38.9212,40138.0
2025-05-06 14:50:00,39.44,39.44,39.39,39.43,37822.0,38.9212,38.9212,38.8718,38.9113,37822.0
2025-05-06 14:55:00,39.42,39.44,39.4,39.41,49537.0,38.9014,38.9212,38.8817,38.8916,49537.0
2025-05-06 15:00:00,39.41,39.42,39.38,39.4,46745.0,38.8916,38.9014,38.862,38.8817,46745.0
2025-05-06 15:05:00,39.39,39.4,39.33,39.34,47854.0,38.8718,38.8817,38.8126,38.8225,47854.0
2025-05-06 15:10:00,39.34,39.35,39.27,39.29,51130.0,38.8225,38.8324,38.7534,38.7732,51130.0
2025-05-06 15:15:00,39.3,39.31,39.23,39.23,45921.0,38.783,38.7929,38.7139,38.7139,45921.0
2025-05-06 15:20:00,39.23,39.26,39.2,39.26,50534.0,38.7139,38.7436,38.6843,38.7436,50534.0
2025-05-06 15:25:00,39.26,39.3,39.24,39.29,54124.0,38.7436,38.783,38.7238,38.7732,54124.0
2025-05-06 15:30:00,39.29,39.31,39.25,39.3,92624.0,38.7732,38.7929,38.7337,38.783,92624.0
2025-05-06 15:35:00,39.3,39.32,39.26,39.27,46614.0,38.783,38.8028,38.7436,38.7534,46614.0
2025-05-06 15:40:00,39.27,39.28,39.22,39.23,60640.0,38.7534,38.7633,38.7041,38.7139,60640.0
2025-05-06 15:45:00,39.23,39.26,39.2,39.25,116625.0,38.7139,38.7436,38.6843,38.7337,116625.0
2025-05-06 15:50:00,39.25,39.27,39.08,39.09,165282.0,38.7337,38.7534,38.5659,38.5758,165282.0
2025-05-06 15:55:00,39.09,39.1,38.93,38.95,510972.0,38.5758,38.5857,38.4179,38.4376,510972.0
2025-05-07 09:30:00,39.26,39.39,39.15,39.22,93916.0,38.7436,38.8718,38.635,38.7041,93916.0
2025-05-07 09:35:00,39.23,39.34,39.16,39.32,30374.0,38.7139,38.8225,38.6449,38.8028,30374.0
2025-05-07 09:40:00,39.33,39.48,39.33,39.46,47072.0,38.8126,38.9607,38.8126,38.9409,47072.0
2025-05-07 09:45:00,39.46,39.46,39.26,39.28,59791.0,38.9409,38.9409,38.7436,38.7633,59791.0
2025-05-07 09:50:00,39.28,39.32,39.23,39.28,62899.0,38.7633,38.8028,38.7139,38.7633,62899.0
2025-05-07 09:55:00,39.29,39.37,39.28,39.33,29990.0,38.7732,38.8521,38.7633,38.8126,29990.0
2025-05-07 10:00:00,39.33,39.35,39.27,39.29,23318.0,38.8126,38.8324,38.7534,38.7732,23318.0
2025-05-07 10:05:00,39.29,39.29,39.2,39.25,43424.0,38.7732,38.7732,38.6843,38.7337,43424.0
2025-05-07 10:10:00,39.25,39.27,39.12,39.14,65815.0,38.7337,38.7534,38.6054,38.6251,65815.0
2025-05-07 10:15:00,39.14,39.15,39.04,39.1,40915.0,38.6251,38.635,38.5264,38.5857,40915.0
2025-05-07 10:20:00,39.09,39.14,39.04,39.1,44278.0,38.5758,38.6251,38.5264,38.5857,44278.0
2025-05-07 10:25:00,39.1,39.18,39.05,39.17,75627.0,38.5857,38.6646,38.5363,38.6547,75627.0
2025-05-07 10:30:00,39.17,39.17,39.11,39.13,58652.0,38.6547,38.6547,38.5955,38.6153,58652.0
2025-05-07 10:35:00,39.13,39.16,39.11,39.13,51084.0,38.6153,38.6449,38.5955,38.6153,51084.0
2025-05-07 10:40:00,39.13,39.13,39.07,39.1,36878.0,38.6153,38.6153,38.5561,38.5857,36878.0
2025-05-07 10:45:00,39.1,39.13,39.09,39.1,66269.0,38.5857,38.6153,38.5758,38.5857,66269.0
2025-05-07 10:50:00,39.1,39.1,39.04,39.06,45658.0,38.5857,38.5857,38.5264,38.5462,45658.0
2025-05-07 10:55:00,39.06,39.08,39.04,39.08,50036.0,38.5462,38.5659,38.5264,38.5659,50036.0
2025-05-07 11:00:00,39.09,39.1,39.02,39.07,44852.0,38.5758,38.5857,38.5067,38.5561,44852.0
2025-05-07 11:05:00,39.07,39.09,39.03,39.08,42325.0,38.5561,38.5758,38.5166,38.5659,42325.0
2025-05-07 11:10:00,39.09,39.09,39.02,39.04,28217.0,38.5758,38.5758,38.5067,38.5264,28217.0
2025-05-07 11:15:00,39.03,39.06,39.01,39.04,24186.0,38.5166,38.5462,38.4968,38.5264,24186.0
2025-05-07 11:20:00,39.04,39.1,39.0,39.08,41748.0,38.5264,38.5857,38.487,38.5659,41748.0
2025-05-07 11:25:00,39.09,39.11,39.05,39.09,42002.0,38.5758,38.5955,38.5363,38.5758,42002.0
2025-05-07 11:30:00,39.08,39.13,39.07,39.11,59977.0,38.5659,38.6153,38.5561,38.5955,59977.0
2025-05-07 11:35:00,39.11,39.14,39.07,39.13,44756.0,38.5955,38.6251,38.5561,38.6153,44756.0
2025-05-07 11:40:00,39.13,39.17,39.12,39.13,40239.0,38.6153,38.6547,38.6054,38.6153,40239.0
2025-05-07 11:45:00,39.13,39.14,39.05,39.09,44736.0,38.6153,38.6251,38.5363,38.5758,44736.0
2025-05-07 11:50:00,39.07,39.09,39.04,39.06,47405.0,38.5561,38.5758,38.5264,38.5462,47405.0
2025-05-07 11:55:00,39.07,39.11,39.06,39.1,58005.0,38.5561,38.5955,38.5462,38.5857,58005.0
2025-05-07 12:00:00,39.09,39.14,39.09,39.12,53936.0,38.5758,38.6251,38.5758,38.6054,53936.0
2025-05-07 12:05:00,39.12,39.15,39.09,39.09,75448.0,38.6054,38.635,38.5758,38.5758,75448.0
2025-05-07 12:10:00,39.09,39.13,39.09,39.12,17679.0,38.5758,38.6153,38.5758,38.6054,17679.0
2025-05-07 12:15:00,39.12,39.12,39.08,39.12,49517.0,38.6054,38.6054,38.5659,38.6054,49517.0
2025-05-07 12:20:00,39.12,39.12,39.02,39.03,29139.0,38.6054,38.6054,38.5067,38.5166,29139.0
2025-05-07 12:25:00,39.02,39.03,38.92,38.94,34041.0,38.5067,38.5166,38.408,38.4278,34041.0
2025-05-07 12:30:00,38.94,38.99,38.93,38.99,18767.0,38.4278,38.4771,38.4179,38.4771,18767.0
2025-05-07 12:35:00,38.98,39.0,38.96,38.99,30974.0,38.4672,38.487,38.4475,38.4771,30974.0
2025-05-07 12:40:00,39.0,39.03,38.99,39.01,28582.0,38.487,38.5166,38.4771,38.4968,28582.0
2025-05-07 12:45:00,39.01,39.03,39.0,39.01,43895.0,38.4968,38.5166,38.487,38.4968,43895.0
2025-05-07 12:50:00,39.01,39.06,39.01,39.05,33478.0,38.4968,38.5462,38.4968,38.5363,33478.0
2025-05-07 12:55:00,39.05,39.09,39.04,39.07,38738.0,38.5363,38.5758,38.5264,38.5561,38738.0
2025-05-07 13:00:00,39.06,39.07,39.02,39.02,28648.0,38.5462,38.5561,38.5067,38.5067,28648.0
2025-05-07 13:05:00,39.02,39.03,39.0,39.02,35580.0,38.5067,38.5166,38.487,38.5067,35580.0
2025-05-07 13:10:00,39.02,39.04,39.0,39.03,24714.0,38.5067,38.5264,38.487,38.5166,24714.0
2025-05-07 13:15:00,39.04,39.05,39.02,39.04,22351.0,38.5264,38.5363,38.5067,38.5264,22351.0
2025-05-07 13:20:00,39.03,39.05,38.99,39.04,44116.0,38.5166,38.5363,38.4771,38.5264,44116.0
2025-05-07 13:25:00,39.04,39.05,38.99,38.99,16483.0,38.5264,38.5363,38.4771,38.4771,16483.0
2025-05-07 13:30:00,38.99,39.0,38.92,38.94,41015.0,38.4771,38.487,38.408,38.4278,41015.0
2025-05-07 13:35:00,38.95,38.95,38.91,38.94,25222.0,38.4376,38.4376,38.3982,38.4278,25222.0
2025-05-07 13:40:00,38.94,38.95,38.91,38.93,28078.0,38.4278,38.4376,38.3982,38.4179,28078.0
2025-05-07 13:45:00,38.93,38.98,38.92,38.97,34999.0,38.4179,38.4672,38.408,38.4574,34999.0
2025-05-07 13:50:00,38.98,38.99,38.82,38.87,92632.0,38.4672,38.4771,38.3093,38.3587,92632.0
2025-05-07 13:55:00,38.87,38.92,38.83,38.84,82890.0,38.3587,38.408,38.3192,38.3291,82890.0
2025-05-07 14:00:00,38.85,38.93,38.76,38.87,147319.0,38.3389,38.4179,38.2501,38.3587,147319.0
2025-05-07 14:05:00,38.86,38.86,38.57,38.62,71602.0,38.3488,38.3488,38.0626,38.112,71602.0
2025-05-07 14:10:00,38.62,38.66,38.58,38.62,115477.0,38.112,38.1514,38.0725,38.112,115477.0
2025-05-07 14:15:00,38.6,38.69,38.58,38.69,56817.0,38.0922,38.181,38.0725,38.181,56817.0
2025-05-07 14:20:00,38.69,38.76,38.66,38.7,68796.0,38.181,38.2501,38.1514,38.1909,68796.0
2025-05-07 14:25:00,38.7,38.79,38.69,38.75,45432.0,38.1909,38.2797,38.181,38.2403,45432.0
2025-05-07 14:30:00,38.76,38.9,38.71,38.87,132269.0,38.2501,38.3883,38.2008,38.3587,132269.0
2025-05-07 14:35:00,38.88,38.92,38.82,38.91,77791.0,38.3686,38.408,38.3093,38.3982,77791.0
2025-05-07 14:40:00,38.91,38.94,38.88,38.9,67053.0,38.3982,38.4278,38.3686,38.3883,67053.0
2025-05-07 14:45:00,38.91,38.94,38.72,38.78,80604.0,38.3982,38.4278,38.2107,38.2699,80604.0
2025-05-07 14:50:00,38.8,38.83,38.74,38.81,78465.0,38.2896,38.3192,38.2304,38.2995,78465.0
2025-05-07 14:55:00,38.82,39.03,38.81,38.98,125839.0,38.3093,38.5166,38.2995,38.4672,125839.0
2025-05-07 15:00:00,38.98,39.0,38.9,38.91,88906.0,38.4672,38.487,38.3883,38.3982,88906.0
2025-05-07 15:05:00,38.91,38.92,38.86,38.89,192601.0,38.3982,38.408,38.3488,38.3784,192601.0
2025-05-07 15:10:00,38.89,38.89,38.8,38.84,109936.0,38.3784,38.3784,38.2896,38.3291,109936.0
2025-05-07 15:15:00,38.84,38.89,38.8,38.88,74006.0,38.3291,38.3784,38.2896,38.3686,74006.0
2025-05-07 15:20:00,38.88,38.89,38.81,38.82,66443.0,38.3686,38.3784,38.2995,38.3093,66443.0
2025-05-07 15:25:00,38.81,38.81,38.65,38.66,80624.0,38.2995,38.2995,38.1416,38.1514,80624.0
2025-05-07 15:30:00,38.66,38.7,38.62,38.63,86547.0,38.1514,38.1909,38.112,38.1218,86547.0
2025-05-07 15:35:00,38.64,38.71,38.62,38.71,118213.0,38.1317,38.2008,38.112,38.2008,118213.0
2025-05-07 15:40:00,38.72,38.92,38.68,38.79,787315.0,38.2107,38.408,38.1712,38.2797,787315.0
2025-05-07 15:45:00,38.79,38.85,38.64,38.69,277787.0,38.2797,38.3389,38.1317,38.181,277787.0
2025-05-07 15:50:00,38.68,38.69,38.55,38.64,496443.0,38.1712,38.181,38.0429,38.1317,496443.0
2025-05-07 15:55:00,38.64,38.72,38.55,38.67,852208.0,38.1317,38.2107,38.0429,38.1613,852208.0
2025-05-08 09:30:00,39.27,39.28,38.92,39.09,129045.0,38.7534,38.7633,38.408,38.5758,129045.0
2025-05-08 09:35:00,39.09,39.1,38.99,39.08,45314.0,38.5758,38.5857,38.4771,38.5659,45314.0
2025-05-08 09:40:00,39.08,39.19,39.07,39.18,52890.0,38.5659,38.6745,38.5561,38.6646,52890.0
2025-05-08 09:45:00,39.18,39.24,39.15,39.21,61263.0,38.6646,38.7238,38.635,38.6942,61263.0
2025-05-08 09:50:00,39.21,39.25,39.16,39.22,80804.0,38.6942,38.7337,38.6449,38.7041,80804.0
2025-05-08 09:55:00,39.22,39.35,39.2,39.32,67235.0,38.7041,38.8324,38.6843,38.8028,67235.0
2025-05-08 10:00:00,39.32,39.41,39.3,39.37,69332.0,38.8028,38.8916,38.783,38.8521,69332.0
2025-05-08 10:05:00,39.37,39.38,39.24,39.26,50842.0,38.8521,38.862,38.7238,38.7436,50842.0
2025-05-08 10:10:00,39.26,39.26,39.07,39.11,64975.0,38.7436,38.7436,38.5561,38.5955,64975.0
2025-05-08 10:15:00,39.12,39.15,39.06,39.1,45769.0,38.6054,38.635,38.5462,38.5857,45769.0
2025-05-08 10:20:00,39.1,39.21,39.09,39.16,60371.0,38.5857,38.6942,38.5758,38.6449,60371.0
2025-05-08 10:25:00,39.17,39.25,39.15,39.23,46643.0,38.6547,38.7337,38.635,38.7139,46643.0
2025-05-08 10:30:00,39.23,39.4,39.18,39.36,124582.0,38.7139,38.8817,38.6646,38.8422,124582.0
2025-05-08 10:35:00,39.37,39.41,39.24,39.25,203001.0,38.8521,38.8916,38.7238,38.7337,203001.0
2025-05-08 10:40:00,39.25,39.29,39.21,39.26,53596.0,38.7337,38.7732,38.6942,38.7436,53596.0
2025-05-08 10:45:00,39.26,39.26,39.13,39.17,57551.0,38.7436,38.7436,38.6153,38.6547,57551.0
2025-05-08 10:50:00,39.16,39.21,39.05,39.09,95299.0,38.6449,38.6942,38.5363,38.5758,95299.0
2025-05-08 10:55:00,39.09,39.15,39.02,39.1,125262.0,38.5758,38.635,38.5067,38.5857,125262.0
2025-05-08 11:00:00,39.08,39.18,39.05,39.11,52751.0,38.5659,38.6646,38.5363,38.5955,52751.0
2025-05-08 11:05:00,39.13,39.28,39.1,39.27,47909.0,38.6153,38.7633,38.5857,38.7534,47909.0
2025-05-08 11:10:00,39.27,39.31,39.24,39.28,41326.0,38.7534,38.7929,38.7238,38.7633,41326.0
2025-05-08 11:15:00,39.27,39.31,39.25,39.29,32084.0,38.7534,38.7929,38.7337,38.7732,32084.0
2025-05-08 11:20:00,39.3,39.47,39.29,39.46,67902.0,38.783,38.9508,38.7732,38.9409,67902.0
2025-05-08 11:25:00,39.46,39.55,39.43,39.48,89835.0,38.9409,39.0297,38.9113,38.9607,89835.0
2025-05-08 11:30:00,39.47,39.56,39.41,39.56,69355.0,38.9508,39.0396,38.8916,39.0396,69355.0
2025-05-08 11:35:00,39.55,39.58,39.49,39.57,46908.0,39.0297,39.0593,38.9705,39.0495,46908.0
2025-05-08 11:40:00,39.58,39.74,39.58,39.73,34258.0,39.0593,39.2172,39.0593,39.2074,34258.0
2025-05-08 11:45:00,39.73,39.79,39.72,39.74,32813.0,39.2074,39.2666,39.1975,39.2172,32813.0
2025-05-08 11:50:00,39.76,39.76,39.64,39.67,46884.0,39.237,39.237,39.1186,39.1482,46884.0
2025-05-08 11:55:00,39.68,39.68,39.59,39.6,31640.0,39.158,39.158,39.0692,39.0791,31640.0
2025-05-08 12:00:00,39.6,39.63,39.55,39.57,107470.0,39.0791,39.1087,39.0297,39.0495,107470.0
2025-05-08 12:05:00,39.57,39.59,39.52,39.58,39314.0,39.0495,39.0692,39.0001,39.0593,39314.0
2025-05-08 12:10:00,39.58,39.65,39.56,39.63,79544.0,39.0593,39.1284,39.0396,39.1087,79544.0
2025-05-08 12:15:00,39.63,39.73,39.62,39.72,49345.0,39.1087,39.2074,39.0988,39.1975,49345.0
2025-05-08 12:20:00,39.72,39.73,39.62,39.63,41790.0,39.1975,39.2074,39.0988,39.1087,41790.0
2025-05-08 12:25:00,39.63,39.63,39.57,39.59,59987.0,39.1087,39.1087,39.0495,39.0692,59987.0
2025-05-08 12:30:00,39.59,39.63,39.57,39.63,31099.0,39.0692,39.1087,39.0495,39.1087,31099.0
2025-05-08 12:35:00,39.63,39.68,39.63,39.68,39357.0,39.1087,39.158,39.1087,39.158,39357.0
2025-05-08 12:40:00,39.68,39.69,39.65,39.69,21072.0,39.158,39.1679,39.1284,39.1679,21072.0
2025-05-08 12:45:00,39.69,39.73,39.67,39.73,39845.0,39.1679,39.2074,39.1482,39.2074,39845.0
2025-05-08 12:50:00,39.73,39.77,39.68,39.69,56280.0,39.2074,39.2468,39.158,39.1679,56280.0
2025-05-08 12:55:00,39.69,39.72,39.67,39.69,34658.0,39.1679,39.1975,39.1482,39.1679,34658.0
2025-05-08 13:00:00,39.7,39.71,39.67,39.67,34268.0,39.1778,39.1876,39.1482,39.1482,34268.0
2025-05-08 13:05:00,39.66,39.69,39.64,39.68,26966.0,39.1383,39.1679,39.1186,39.158,26966.0
2025-05-08 13:10:00,39.67,39.7,39.63,39.7,31289.0,39.1482,39.1778,39.1087,39.1778,31289.0
2025-05-08 13:15:00,39.7,39.72,39.67,39.71,29251.0,39.1778,39.1975,39.1482,39.1876,29251.0
2025-05-08 13:20:00,39.71,39.78,39.67,39.78,61032.0,39.1876,39.2567,39.1482,39.2567,61032.0
2025-05-08 13:25:00,39.78,39.78,39.71,39.72,29183.0,39.2567,39.2567,39.1876,39.1975,29183.0
2025-05-08 13:30:00,39.72,39.78,39.69,39.69,28702.0,39.1975,39.2567,39.1679,39.1679,28702.0
2025-05-08 13:35:00,39.69,39.72,39.66,39.7,54098.0,39.1679,39.1975,39.1383,39.1778,54098.0
2025-05-08 13:40:00,39.7,39.73,39.68,39.73,32403.0,39.1778,39.2074,39.158,39.2074,32403.0
2025-05-08 13:45:00,39.72,39.73,39.66,39.7,44409.0,39.1975,39.2074,39.1383,39.1778,44409.0
2025-05-08 13:50:00,39.69,39.71,39.67,39.7,23951.0,39.1679,39.1876,39.1482,39.1778,23951.0
2025-05-08 13:55:00,39.7,39.7,39.63,39.64,54428.0,39.1778,39.1778,39.1087,39.1186,54428.0
2025-05-08 14:00:00,39.63,39.69,39.62,39.64,36992.0,39.1087,39.1679,39.0988,39.1186,36992.0
2025-05-08 14:05:00,39.63,39.65,39.6,39.64,61715.0,39.1087,39.1284,39.0791,39.1186,61715.0
2025-05-08 14:10:00,39.64,39.7,39.62,39.69,63961.0,39.1186,39.1778,39.0988,39.1679,63961.0
2025-05-08 14:15:00,39.7,39.74,39.68,39.73,33979.0,39.1778,39.2172,39.158,39.2074,33979.0
2025-05-08 14:20:00,39.74,39.75,39.69,39.7,57606.0,39.2172,39.2271,39.1679,39.1778,57606.0
2025-05-08 14:25:00,39.7,39.73,39.66,39.68,29091.0,39.1778,39.2074,39.1383,39.158,29091.0
2025-05-08 14:30:00,39.68,39.73,39.66,39.7,32049.0,39.158,39.2074,39.1383,39.1778,32049.0
2025-05-08 14:35:00,39.7,39.73,39.68,39.69,39265.0,39.1778,39.2074,39.158,39.1679,39265.0
2025-05-08 14:40:00,39.69,39.71,39.66,39.66,28853.0,39.1679,39.1876,39.1383,39.1383,28853.0
2025-05-08 14:45:00,39.67,39.68,39.65,39.66,37824.0,39.1482,39.158,39.1284,39.1383,37824.0
2025-05-08 14:50:00,39.67,39.67,39.6,39.62,46544.0,39.1482,39.1482,39.0791,39.0988,46544.0
2025-05-08 14:55:00,39.61,39.62,39.58,39.58,28151.0,39.0889,39.0988,39.0593,39.0593,28151.0
2025-05-08 15:00:00,39.58,39.59,39.55,39.59,39368.0,39.0593,39.0692,39.0297,39.0692,39368.0
2025-05-08 15:05:00,39.59,39.59,39.53,39.55,25319.0,39.0692,39.0692,39.01,39.0297,25319.0
2025-05-08 15:10:00,39.55,39.57,39.54,39.56,45291.0,39.0297,39.0495,39.0199,39.0396,45291.0
2025-05-08 15:15:00,39.56,39.59,39.53,39.57,50135.0,39.0396,39.0692,39.01,39.0495,50135.0
2025-05-08 15:20:00,39.57,39.69,39.56,39.66,84786.0,39.0495,39.1679,39.0396,39.1383,84786.0
2025-05-08 15:25:00,39.67,39.71,39.63,39.69,60235.0,39.1482,39.1876,39.1087,39.1679,60235.0
2025-05-08 15:30:00,39.69,39.72,39.66,39.71,66114.0,39.1679,39.1975,39.1383,39.1876,66114.0
2025-05-08 15:35:00,39.71,39.71,39.66,39.68,96914.0,39.1876,39.1876,39.1383,39.158,96914.0
2025-05-08 15:40:00,39.68,39.7,39.66,39.7,72149.0,39.158,39.1778,39.1383,39.1778,72149.0
2025-05-08 15:45:00,39.69,39.69,39.63,39.67,91965.0,39.1679,39.1679,39.1087,39.1482,91965.0
2025-05-08 15:50:00,39.66,39.67,39.6,39.62,138251.0,39.1383,39.1482,39.0791,39.0988,138251.0
2025-05-08 15:55:00,39.62,39.63,39.53,39.57,354040.0,39.0988,39.1087,39.01,39.0495,354040.0
2025-05-09 09:30:00,39.27,39.32,39.08,39.2,97139.0,39.27,39.32,39.08,39.2,97139.0
2025-05-09 09:35:00,39.2,39.26,39.11,39.16,73201.0,39.2,39.26,39.11,39.16,73201.0
2025-05-09 09:40:00,39.15,39.2,39.09,39.12,51294.0,39.15,39.2,39.09,39.12,51294.0
2025-05-09 09:45:00,39.12,39.23,39.05,39.17,56430.0,39.12,39.23,39.05,39.17,56430.0
2025-05-09 09:50:00,39.17,39.26,39.14,39.25,51515.0,39.17,39.26,39.14,39.25,51515.0
2025-05-09 09:55:00,39.25,39.27,39.18,39.21,49097.0,39.25,39.27,39.18,39.21,49097.0
2025-05-09 10:00:00,39.21,39.25,39.19,39.19,35076.0,39.21,39.25,39.19,39.19,35076.0
2025-05-09 10:05:00,39.2,39.25,39.16,39.23,69400.0,39.2,39.25,39.16,39.23,69400.0
2025-05-09 10:10:00,39.23,39.24,39.11,39.13,30646.0,39.23,39.24,39.11,39.13,30646.0
2025-05-09 10:15:00,39.13,39.19,39.12,39.13,22571.0,39.13,39.19,39.12,39.13,22571.0
2025-05-09 10:20:00,39.13,39.15,39.08,39.11,21128.0,39.13,39.15,39.08,39.11,21128.0
2025-05-09 10:25:00,39.1,39.1,38.97,39.06,42303.0,39.1,39.1,38.97,39.06,42303.0
2025-05-09 10:30:00,39.05,39.13,39.02,39.02,71631.0,39.05,39.13,39.02,39.02,71631.0
2025-05-09 10:35:00,39.03,39.07,38.98,39.04,79646.0,39.03,39.07,38.98,39.04,79646.0
2025-05-09 10:40:00,39.04,39.11,39.01,39.1,72151.0,39.04,39.11,39.01,39.1,72151.0
2025-05-09 10:45:00,39.1,39.17,39.08,39.16,50722.0,39.1,39.17,39.08,39.16,50722.0
2025-05-09 10:50:00,39.16,39.2,39.1,39.13,53646.0,39.16,39.2,39.1,39.13,53646.0
2025-05-09 10:55:00,39.13,39.15,39.09,39.1,60765.0,39.13,39.15,39.09,39.1,60765.0
2025-05-09 11:00:00,39.1,39.12,39.08,39.09,73437.0,39.1,39.12,39.08,39.09,73437.0
2025-05-09 11:05:00,39.1,39.13,39.09,39.13,20311.0,39.1,39.13,39.09,39.13,20311.0
2025-05-09 11:10:00,39.12,39.12,39.01,39.02,43913.0,39.12,39.12,39.01,39.02,43913.0
2025-05-09 11:15:00,39.02,39.11,38.99,39.1,48250.0,39.02,39.11,38.99,39.1,48250.0
2025-05-09 11:20:00,39.09,39.18,39.07,39.15,27871.0,39.09,39.18,39.07,39.15,27871.0
2025-05-09 11:25:00,39.15,39.18,39.09,39.11,106120.0,39.15,39.18,39.09,39.11,106120.0
2025-05-09 11:30:00,39.11,39.11,39.02,39.07,36167.0,39.11,39.11,39.02,39.07,36167.0
2025-05-09 11:35:00,39.07,39.11,39.05,39.09,53685.0,39.07,39.11,39.05,39.09,53685.0
2025-05-09 11:40:00,39.09,39.13,39.06,39.11,175198.0,39.09,39.13,39.06,39.11,175198.0
2025-05-09 11:45:00,39.1,39.12,39.08,39.11,49463.0,39.1,39.12,39.08,39.11,49463.0
2025-05-09 11:50:00,39.12,39.17,39.11,39.15,42356.0,39.12,39.17,39.11,39.15,42356.0
2025-05-09 11:55:00,39.16,39.18,39.14,39.15,28127.0,39.16,39.18,39.14,39.15,28127.0
2025-05-09 12:00:00,39.15,39.16,39.09,39.1,127414.0,39.15,39.16,39.09,39.1,127414.0
2025-05-09 12:05:00,39.11,39.14,39.09,39.09,55301.0,39.11,39.14,39.09,39.09,55301.0
2025-05-09 12:10:00,39.09,39.21,39.07,39.18,178101.0,39.09,39.21,39.07,39.18,178101.0
2025-05-09 12:15:00,39.19,39.21,39.12,39.16,107631.0,39.19,39.21,39.12,39.16,107631.0
2025-05-09 12:20:00,39.15,39.16,39.1,39.11,186352.0,39.15,39.16,39.1,39.11,186352.0
2025-05-09 12:25:00,39.1,39.11,39.04,39.05,78590.0,39.1,39.11,39.04,39.05,78590.0
2025-05-09 12:30:00,39.05,39.1,39.01,39.02,38739.0,39.05,39.1,39.01,39.02,38739.0
2025-05-09 12:35:00,39.03,39.08,39.03,39.04,37111.0,39.03,39.08,39.03,39.04,37111.0
2025-05-09 12:40:00,39.05,39.09,39.03,39.04,66038.0,39.05,39.09,39.03,39.04,66038.0
2025-05-09 12:45:00,39.02,39.04,38.97,38.98,18866.0,39.02,39.04,38.97,38.98,18866.0
2025-05-09 12:50:00,38.98,39.06,38.98,39.05,19361.0,38.98,39.06,38.98,39.05,19361.0
2025-05-09 12:55:00,39.05,39.06,38.99,39.01,29635.0,39.05,39.06,38.99,39.01,29635.0
2025-05-09 13:00:00,39.01,39.04,38.99,39.01,61271.0,39.01,39.04,38.99,39.01,61271.0
2025-05-09 13:05:00,39.0,39.02,38.98,39.02,68466.0,39.0,39.02,38.98,39.02,68466.0
2025-05-09 13:10:00,39.02,39.05,38.98,38.98,34348.0,39.02,39.05,38.98,38.98,34348.0
2025-05-09 13:15:00,38.99,39.03,38.99,39.02,20402.0,38.99,39.03,38.99,39.02,20402.0
2025-05-09 13:20:00,39.02,39.03,38.92,39.02,83484.0,39.02,39.03,38.92,39.02,83484.0
2025-05-09 13:25:00,39.02,39.06,39.02,39.05,36259.0,39.02,39.06,39.02,39.05,36259.0
2025-05-09 13:30:00,39.05,39.12,39.02,39.05,66916.0,39.05,39.12,39.02,39.05,66916.0
2025-05-09 13:35:00,39.06,39.11,39.06,39.1,17139.0,39.06,39.11,39.06,39.1,17139.0
2025-05-09 13:40:00,39.11,39.12,39.08,39.1,18300.0,39.11,39.12,39.08,39.1,18300.0
2025-05-09 13:45:00,39.11,39.14,39.1,39.12,13186.0,39.11,39.14,39.1,39.12,13186.0
2025-05-09 13:50:00,39.12,39.12,39.06,39.1,19851.0,39.12,39.12,39.06,39.1,19851.0
2025-05-09 13:55:00,39.09,39.12,39.09,39.09,9023.0,39.09,39.12,39.09,39.09,9023.0
2025-05-09 14:00:00,39.09,39.11,39.06,39.06,15714.0,39.09,39.11,39.06,39.06,15714.0
2025-05-09 14:05:00,39.07,39.08,39.03,39.05,12313.0,39.07,39.08,39.03,39.05,12313.0
2025-05-09 14:10:00,39.04,39.06,39.02,39.02,26916.0,39.04,39.06,39.02,39.02,26916.0
2025-05-09 14:15:00,39.01,39.03,38.97,38.98,35980.0,39.01,39.03,38.97,38.98,35980.0
2025-05-09 14:20:00,38.98,39.03,38.97,39.02,13394.0,38.98,39.03,38.97,39.02,13394.0
2025-05-09 14:25:00,39.02,39.03,38.98,38.99,24304.0,39.02,39.03,38.98,38.99,24304.0
2025-05-09 14:30:00,38.99,39.02,38.99,39.02,19826.0,38.99,39.02,38.99,39.02,19826.0
2025-05-09 14:35:00,39.01,39.02,38.96,38.98,33368.0,39.01,39.02,38.96,38.98,33368.0
2025-05-09 14:40:00,38.98,39.01,38.98,39.0,30579.0,38.98,39.01,38.98,39.0,30579.0
2025-05-09 14:45:00,38.99,39.02,38.98,38.99,38947.0,38.99,39.02,38.98,38.99,38947.0
2025-05-09 14:50:00,38.98,39.03,38.97,38.98,33392.0,38.98,39.03,38.97,38.98,33392.0
2025-05-09 14:55:00,38.98,39.0,38.97,38.98,38694.0,38.98,39.0,38.97,38.98,38694.0
2025-05-09 15:00:00,38.98,39.03,38.98,39.0,41750.0,38.98,39.03,38.98,39.0,41750.0
2025-05-09 15:05:00,39.0,39.08,38.99,39.06,85400.0,39.0,39.08,38.99,39.06,85400.0
2025-05-09 15:10:00,39.05,39.08,39.04,39.06,44612.0,39.05,39.08,39.04,39.06,44612.0
2025-05-09 15:15:00,39.07,39.07,39.02,39.05,22540.0,39.07,39.07,39.02,39.05,22540.0
2025-05-09 15:20:00,39.04,39.05,39.01,39.03,33789.0,39.04,39.05,39.01,39.03,33789.0
2025-05-09 15:25:00,39.02,39.04,38.97,38.97,29132.0,39.02,39.04,38.97,38.97,29132.0
2025-05-09 15:30:00,38.98,38.99,38.93,38.96,65925.0,38.98,38.99,38.93,38.96,65925.0
2025-05-09 15:35:00,38.96,38.98,38.93,38.94,49864.0,38.96,38.98,38.93,38.94,49864.0
2025-05-09 15:40:00,38.94,38.94,38.89,38.91,55598.0,38.94,38.94,38.89,38.91,55598.0
2025-05-09 15:45:00,38.9,38.91,38.85,38.9,68601.0,38.9,38.91,38.85,38.9,68601.0
2025-05-09 15:50:00,38.9,38.93,38.85,38.92,154637.0,38.9,38.93,38.85,38.92,154637.0
2025-05-09 15:55:00,38.91,39.04,38.88,38.99,442524.0,38.91,39.04,38.88,38.99,442524.0
2025-05-12 09:30:00,40.77,41.1,40.27,41.09,481098.0,40.77,41.1,40.27,41.09,481098.0
2025-05-12 09:35:00,41.07,41.17,40.97,41.02,231693.0,41.07,41.17,40.97,41.02,231693.0
2025-05-12 09:40:00,41.01,41.17,40.97,41.17,247491.0,41.01,41.17,40.97,41.17,247491.0
2025-05-12 09:45:00,41.16,41.21,40.92,40.99,159904.0,41.16,41.21,40.92,40.99,159904.0
2025-05-12 09:50:00,41.0,41.1,40.9,41.02,200814.0,41.0,41.1,40.9,41.02,200814.0
2025-05-12 09:55:00,41.02,41.04,40.92,40.95,103825.0,41.02,41.04,40.92,40.95,103825.0
2025-05-12 10:00:00,40.95,41.11,40.93,41.04,208215.0,40.95,41.11,40.93,41.04,208215.0
2025-05-12 10:05:00,41.04,41.07,40.95,41.0,102572.0,41.04,41.07,40.95,41.0,102572.0
2025-05-12 10:10:00,41.0,41.04,40.95,40.98,182581.0,41.0,41.04,40.95,40.98,182581.0
2025-05-12 10:15:00,40.99,41.06,40.95,41.01,81303.0,40.99,41.06,40.95,41.01,81303.0
2025-05-12 10:20:00,41.01,41.13,40.97,41.12,115379.0,41.01,41.13,40.97,41.12,115379.0
2025-05-12 10:25:00,41.11,41.11,40.94,41.01,139047.0,41.11,41.11,40.94,41.01,139047.0
2025-05-12 10:30:00,41.02,41.03,40.88,40.9,194480.0,41.02,41.03,40.88,40.9,194480.0
2025-05-12 10:35:00,40.91,41.09,40.86,41.09,85825.0,40.91,41.09,40.86,41.09,85825.0
2025-05-12 10:40:00,41.09,41.19,41.05,41.16,87942.0,41.09,41.19,41.05,41.16,87942.0
2025-05-12 10:45:00,41.15,41.2,41.12,41.17,58493.0,41.15,41.2,41.12,41.17,58493.0
2025-05-12 10:50:00,41.18,41.23,41.16,41.18,136709.0,41.18,41.23,41.16,41.18,136709.0
2025-05-12 10:55:00,41.19,41.19,41.02,41.03,48554.0,41.19,41.19,41.02,41.03,48554.0
2025-05-12 11:00:00,41.04,41.07,40.99,41.06,45392.0,41.04,41.07,40.99,41.06,45392.0
2025-05-12 11:05:00,41.06,41.09,41.03,41.05,56962.0,41.06,41.09,41.03,41.05,56962.0
2025-05-12 11:10:00,41.05,41.14,41.0,41.08,92421.0,41.05,41.14,41.0,41.08,92421.0
2025-05-12 11:15:00,41.08,41.11,41.02,41.08,84420.0,41.08,41.11,41.02,41.08,84420.0
2025-05-12 11:20:00,41.09,41.09,40.95,40.98,206023.0,41.09,41.09,40.95,40.98,206023.0
2025-05-12 11:25:00,40.99,41.05,40.92,41.01,64388.0,40.99,41.05,40.92,41.01,64388.0
2025-05-12 11:30:00,41.0,41.11,40.99,41.09,70724.0,41.0,41.11,40.99,41.09,70724.0
2025-05-12 11:35:00,41.1,41.12,41.02,41.05,49137.0,41.1,41.12,41.02,41.05,49137.0
2025-05-12 11:40:00,41.05,41.08,41.0,41.03,24366.0,41.05,41.08,41.0,41.03,24366.0
2025-05-12 11:45:00,41.02,41.04,40.99,41.02,24769.0,41.02,41.04,40.99,41.02,24769.0
2025-05-12 11:50:00,41.02,41.02,40.96,40.99,38954.0,41.02,41.02,40.96,40.99,38954.0
2025-05-12 11:55:00,41.0,41.02,40.94,40.94,44821.0,41.0,41.02,40.94,40.94,44821.0
2025-05-12 12:00:00,40.95,41.02,40.94,40.97,37218.0,40.95,41.02,40.94,40.97,37218.0
2025-05-12 12:05:00,40.98,41.03,40.97,40.98,55911.0,40.98,41.03,40.97,40.98,55911.0
2025-05-12 12:10:00,40.98,41.0,40.95,40.95,30012.0,40.98,41.0,40.95,40.95,30012.0
2025-05-12 12:15:00,40.96,40.96,40.91,40.94,91211.0,40.96,40.96,40.91,40.94,91211.0
2025-05-12 12:20:00,40.94,40.99,40.93,40.99,35277.0,40.94,40.99,40.93,40.99,35277.0
2025-05-12 12:25:00,41.0,41.06,40.99,41.0,63267.0,41.0,41.06,40.99,41.0,63267.0
2025-05-12 12:30:00,40.99,41.03,40.99,41.02,31860.0,40.99,41.03,40.99,41.02,31860.0
2025-05-12 12:35:00,41.02,41.08,41.01,41.07,29416.0,41.02,41.08,41.01,41.07,29416.0
2025-05-12 12:40:00,41.08,41.12,41.06,41.12,32376.0,41.08,41.12,41.06,41.12,32376.0
2025-05-12 12:45:00,41.12,41.14,41.1,41.12,36168.0,41.12,41.14,41.1,41.12,36168.0
2025-05-12 12:50:00,41.12,41.22,41.12,41.21,35885.0,41.12,41.22,41.12,41.21,35885.0
2025-05-12 12:55:00,41.21,41.27,41.18,41.26,78521.0,41.21,41.27,41.18,41.26,78521.0
2025-05-12 13:00:00,41.25,41.37,41.25,41.37,180433.0,41.25,41.37,41.25,41.37,180433.0
2025-05-12 13:05:00,41.37,41.46,41.32,41.46,96738.0,41.37,41.46,41.32,41.46,96738.0
2025-05-12 13:10:00,41.44,41.44,41.34,41.36,64627.0,41.44,41.44,41.34,41.36,64627.0
2025-05-12 13:15:00,41.36,41.4,41.34,41.36,69225.0,41.36,41.4,41.34,41.36,69225.0
2025-05-12 13:20:00,41.36,41.36,41.31,41.36,45323.0,41.36,41.36,41.31,41.36,45323.0
2025-05-12 13:25:00,41.36,41.38,41.34,41.34,52746.0,41.36,41.38,41.34,41.34,52746.0
2025-05-12 13:30:00,41.34,41.39,41.3,41.31,41775.0,41.34,41.39,41.3,41.31,41775.0
2025-05-12 13:35:00,41.31,41.31,41.24,41.29,46075.0,41.31,41.31,41.24,41.29,46075.0
2025-05-12 13:40:00,41.29,41.3,41.24,41.28,48877.0,41.29,41.3,41.24,41.28,48877.0
2025-05-12 13:45:00,41.28,41.3,41.24,41.28,51777.0,41.28,41.3,41.24,41.28,51777.0
2025-05-12 13:50:00,41.28,41.35,41.28,41.34,31016.0,41.28,41.35,41.28,41.34,31016.0
2025-05-12 13:55:00,41.33,41.35,41.32,41.33,61209.0,41.33,41.35,41.32,41.33,61209.0
2025-05-12 14:00:00,41.32,41.36,41.27,41.35,43380.0,41.32,41.36,41.27,41.35,43380.0
2025-05-12 14:05:00,41.35,41.35,41.24,41.26,35687.0,41.35,41.35,41.24,41.26,35687.0
2025-05-12 14:10:00,41.26,41.27,41.19,41.22,29572.0,41.26,41.27,41.19,41.22,29572.0
2025-05-12 14:15:00,41.22,41.26,41.2,41.26,20611.0,41.22,41.26,41.2,41.26,20611.0
2025-05-12 14:20:00,41.25,41.25,41.18,41.19,27448.0,41.25,41.25,41.18,41.19,27448.0
2025-05-12 14:25:00,41.19,41.22,41.16,41.21,39389.0,41.19,41.22,41.16,41.21,39389.0
2025-05-12 14:30:00,41.21,41.29,41.21,41.26,30772.0,41.21,41.29,41.21,41.26,30772.0
2025-05-12 14:35:00,41.26,41.29,41.25,41.26,23755.0,41.26,41.29,41.25,41.26,23755.0
2025-05-12 14:40:00,41.27,41.27,41.21,41.22,33765.0,41.27,41.27,41.21,41.22,33765.0
2025-05-12 14:45:00,41.22,41.25,41.17,41.17,41427.0,41.22,41.25,41.17,41.17,41427.0
2025-05-12 14:50:00,41.18,41.2,41.15,41.18,44939.0,41.18,41.2,41.15,41.18,44939.0
2025-05-12 14:55:00,41.18,41.22,41.18,41.19,34915.0,41.18,41.22,41.18,41.19,34915.0
2025-05-12 15:00:00,41.19,41.23,41.15,41.22,57985.0,41.19,41.23,41.15,41.22,57985.0
2025-05-12 15:05:00,41.22,41.22,41.18,41.19,36493.0,41.22,41.22,41.18,41.19,36493.0
2025-05-12 15:10:00,41.19,41.21,41.14,41.18,50940.0,41.19,41.21,41.14,41.18,50940.0
2025-05-12 15:15:00,41.17,41.19,41.13,41.18,45049.0,41.17,41.19,41.13,41.18,45049.0
2025-05-12 15:20:00,41.18,41.18,41.13,41.13,38250.0,41.18,41.18,41.13,41.13,38250.0
2025-05-12 15:25:00,41.14,41.14,41.03,41.04,73156.0,41.14,41.14,41.03,41.04,73156.0
2025-05-12 15:30:00,41.05,41.07,41.01,41.05,84183.0,41.05,41.07,41.01,41.05,84183.0
2025-05-12 15:35:00,41.04,41.05,41.01,41.02,98444.0,41.04,41.05,41.01,41.02,98444.0
2025-05-12 15:40:00,41.02,41.05,40.98,41.04,162438.0,41.02,41.05,40.98,41.04,162438.0
2025-05-12 15:45:00,41.04,41.09,41.02,41.06,194317.0,41.04,41.09,41.02,41.06,194317.0
2025-05-12 15:50:00,41.07,41.11,41.02,41.05,188040.0,41.07,41.11,41.02,41.05,188040.0
2025-05-12 15:55:00,41.04,41.13,41.01,41.13,532655.0,41.04,41.13,41.01,41.13,532655.0
2025-05-13 09:30:00,41.25,41.3,41.07,41.09,113207.0,41.25,41.3,41.07,41.09,113207.0
2025-05-13 09:35:00,41.08,41.18,41.05,41.16,61106.0,41.08,41.18,41.05,41.16,61106.0
2025-05-13 09:40:00,41.17,41.23,41.11,41.16,52885.0,41.17,41.23,41.11,41.16,52885.0
2025-05-13 09:45:00,41.16,41.25,41.14,41.2,62959.0,41.16,41.25,41.14,41.2,62959.0
2025-05-13 09:50:00,41.21,41.24,41.1,41.12,157767.0,41.21,41.24,41.1,41.12,157767.0
2025-05-13 09:55:00,41.12,41.24,41.06,41.18,71670.0,41.12,41.24,41.06,41.18,71670.0
2025-05-13 10:00:00,41.2,41.27,41.18,41.24,38804.0,41.2,41.27,41.18,41.24,38804.0
2025-05-13 10:05:00,41.24,41.24,41.07,41.09,46098.0,41.24,41.24,41.07,41.09,46098.0
2025-05-13 10:10:00,41.08,41.23,41.04,41.23,50886.0,41.08,41.23,41.04,41.23,50886.0
2025-05-13 10:15:00,41.22,41.28,41.18,41.21,53483.0,41.22,41.28,41.18,41.21,53483.0
2025-05-13 10:20:00,41.21,41.24,41.15,41.22,84320.0,41.21,41.24,41.15,41.22,84320.0
2025-05-13 10:25:00,41.21,41.28,41.19,41.2,22167.0,41.21,41.28,41.19,41.2,22167.0
2025-05-13 10:30:00,41.2,41.23,41.17,41.21,79728.0,41.2,41.23,41.17,41.21,79728.0
2025-05-13 10:35:00,41.2,41.24,41.19,41.21,40594.0,41.2,41.24,41.19,41.21,40594.0
2025-05-13 10:40:00,41.21,41.22,41.1,41.12,26054.0,41.21,41.22,41.1,41.12,26054.0
2025-05-13 10:45:00,41.13,41.18,41.11,41.14,29923.0,41.13,41.18,41.11,41.14,29923.0
2025-05-13 10:50:00,41.14,41.23,41.14,41.19,26184.0,41.14,41.23,41.14,41.19,26184.0
2025-05-13 10:55:00,41.19,41.23,41.17,41.22,53826.0,41.19,41.23,41.17,41.22,53826.0
2025-05-13 11:00:00,41.21,41.29,41.18,41.27,60196.0,41.21,41.29,41.18,41.27,60196.0
2025-05-13 11:05:00,41.27,41.32,41.24,41.3,38219.0,41.27,41.32,41.24,41.3,38219.0
2025-05-13 11:10:00,41.3,41.35,41.28,41.32,31834.0,41.3,41.35,41.28,41.32,31834.0
2025-05-13 11:15:00,41.31,41.38,41.3,41.36,48071.0,41.31,41.38,41.3,41.36,48071.0
2025-05-13 11:20:00,41.37,41.39,41.34,41.35,42070.0,41.37,41.39,41.34,41.35,42070.0
2025-05-13 11:25:00,41.35,41.41,41.34,41.37,34441.0,41.35,41.41,41.34,41.37,34441.0
2025-05-13 11:30:00,41.36,41.38,41.32,41.34,125884.0,41.36,41.38,41.32,41.34,125884.0
2025-05-13 11:35:00,41.34,41.4,41.32,41.4,27280.0,41.34,41.4,41.32,41.4,27280.0
2025-05-13 11:40:00,41.4,41.47,41.39,41.47,44134.0,41.4,41.47,41.39,41.47,44134.0
2025-05-13 11:45:00,41.47,41.49,41.45,41.46,40710.0,41.47,41.49,41.45,41.46,40710.0
2025-05-13 11:50:00,41.46,41.46,41.39,41.4,75793.0,41.46,41.46,41.39,41.4,75793.0
2025-05-13 11:55:00,41.4,41.46,41.38,41.43,23524.0,41.4,41.46,41.38,41.43,23524.0
2025-05-13 12:00:00,41.43,41.43,41.33,41.34,61789.0,41.43,41.43,41.33,41.34,61789.0
2025-05-13 12:05:00,41.34,41.37,41.29,41.32,29305.0,41.34,41.37,41.29,41.32,29305.0
2025-05-13 12:10:00,41.32,41.35,41.29,41.31,21016.0,41.32,41.35,41.29,41.31,21016.0
2025-05-13 12:15:00,41.3,41.31,41.22,41.22,37735.0,41.3,41.31,41.22,41.22,37735.0
2025-05-13 12:20:00,41.23,41.3,41.22,41.27,33845.0,41.23,41.3,41.22,41.27,33845.0
2025-05-13 12:25:00,41.28,41.32,41.27,41.29,32147.0,41.28,41.32,41.27,41.29,32147.0
2025-05-13 12:30:00,41.28,41.3,41.26,41.27,23365.0,41.28,41.3,41.26,41.27,23365.0
2025-05-13 12:35:00,41.29,41.33,41.28,41.3,40613.0,41.29,41.33,41.28,41.3,40613.0
2025-05-13 12:40:00,41.3,41.32,41.26,41.29,91414.0,41.3,41.32,41.26,41.29,91414.0
2025-05-13 12:45:00,41.29,41.35,41.28,41.32,33211.0,41.29,41.35,41.28,41.32,33211.0
2025-05-13 12:50:00,41.32,41.33,41.28,41.31,13309.0,41.32,41.33,41.28,41.31,13309.0
2025-05-13 12:55:00,41.3,41.32,41.25,41.26,24512.0,41.3,41.32,41.25,41.26,24512.0
2025-05-13 13:00:00,41.26,41.31,41.24,41.27,61811.0,41.26,41.31,41.24,41.27,61811.0
2025-05-13 13:05:00,41.27,41.27,41.22,41.25,42964.0,41.27,41.27,41.22,41.25,42964.0
2025-05-13 13:10:00,41.25,41.3,41.24,41.3,23312.0,41.25,41.3,41.24,41.3,23312.0
2025-05-13 13:15:00,41.3,41.37,41.28,41.36,35179.0,41.3,41.37,41.28,41.36,35179.0
2025-05-13 13:20:00,41.37,41.37,41.32,41.35,33063.0,41.37,41.37,41.32,41.35,33063.0
2025-05-13 13:25:00,41.34,41.38,41.33,41.36,157167.0,41.34,41.38,41.33,41.36,157167.0
2025-05-13 13:30:00,41.35,41.45,41.34,41.43,98474.0,41.35,41.45,41.34,41.43,98474.0
2025-05-13 13:35:00,41.44,41.45,41.4,41.41,20101.0,41.44,41.45,41.4,41.41,20101.0
2025-05-13 13:40:00,41.41,41.42,41.37,41.38,20352.0,41.41,41.42,41.37,41.38,20352.0
2025-05-13 13:45:00,41.38,41.39,41.36,41.39,18883.0,41.38,41.39,41.36,41.39,18883.0
2025-05-13 13:50:00,41.38,41.4,41.37,41.38,21561.0,41.38,41.4,41.37,41.38,21561.0
2025-05-13 13:55:00,41.37,41.38,41.31,41.33,18840.0,41.37,41.38,41.31,41.33,18840.0
2025-05-13 14:00:00,41.33,41.38,41.3,41.36,26687.0,41.33,41.38,41.3,41.36,26687.0
2025-05-13 14:05:00,41.36,41.4,41.33,41.34,17933.0,41.36,41.4,41.33,41.34,17933.0
2025-05-13 14:10:00,41.34,41.38,41.33,41.38,16675.0,41.34,41.38,41.33,41.38,16675.0
2025-05-13 14:15:00,41.37,41.4,41.35,41.4,46329.0,41.37,41.4,41.35,41.4,46329.0
2025-05-13 14:20:00,41.39,41.44,41.39,41.42,18670.0,41.39,41.44,41.39,41.42,18670.0
2025-05-13 14:25:00,41.43,41.43,41.38,41.38,24523.0,41.43,41.43,41.38,41.38,24523.0
2025-05-13 14:30:00,41.39,41.4,41.37,41.4,18931.0,41.39,41.4,41.37,41.4,18931.0
2025-05-13 14:35:00,41.4,41.42,41.37,41.38,13686.0,41.4,41.42,41.37,41.38,13686.0
2025-05-13 14:40:00,41.38,41.39,41.33,41.36,15536.0,41.38,41.39,41.33,41.36,15536.0
2025-05-13 14:45:00,41.36,41.38,41.34,41.38,23190.0,41.36,41.38,41.34,41.38,23190.0
2025-05-13 14:50:00,41.38,41.4,41.36,41.4,17304.0,41.38,41.4,41.36,41.4,17304.0
2025-05-13 14:55:00,41.39,41.43,41.37,41.4,24407.0,41.39,41.43,41.37,41.4,24407.0
2025-05-13 15:00:00,41.4,41.4,41.36,41.39,25811.0,41.4,41.4,41.36,41.39,25811.0
2025-05-13 15:05:00,41.39,41.42,41.37,41.41,41378.0,41.39,41.42,41.37,41.41,41378.0
2025-05-13 15:10:00,41.41,41.45,41.4,41.44,26759.0,41.41,41.45,41.4,41.44,26759.0
2025-05-13 15:15:00,41.45,41.47,41.44,41.44,29318.0,41.45,41.47,41.44,41.44,29318.0
2025-05-13 15:20:00,41.43,41.44,41.37,41.37,36773.0,41.43,41.44,41.37,41.37,36773.0
2025-05-13 15:25:00,41.38,41.39,41.34,41.38,63329.0,41.38,41.39,41.34,41.38,63329.0
2025-05-13 15:30:00,41.38,41.41,41.37,41.41,80631.0,41.38,41.41,41.37,41.41,80631.0
2025-05-13 15:35:00,41.41,41.44,41.4,41.43,35747.0,41.41,41.44,41.4,41.43,35747.0
2025-05-13 15:40:00,41.44,41.44,41.4,41.43,56692.0,41.44,41.44,41.4,41.43,56692.0
2025-05-13 15:45:00,41.43,41.43,41.38,41.39,68901.0,41.43,41.43,41.38,41.39,68901.0
2025-05-13 15:50:00,41.4,41.44,41.34,41.35,124075.0,41.4,41.44,41.34,41.35,124075.0
2025-05-13 15:55:00,41.35,41.42,41.32,41.34,383423.0,41.35,41.42,41.32,41.34,383423.0
2025-05-14 09:30:00,41.17,41.3,41.12,41.21,80157.0,41.17,41.3,41.12,41.21,80157.0
2025-05-14 09:35:00,41.2,41.33,41.19,41.29,34107.0,41.2,41.33,41.19,41.29,34107.0
2025-05-14 09:40:00,41.28,41.35,41.26,41.26,44440.0,41.28,41.35,41.26,41.26,44440.0
2025-05-14 09:45:00,41.25,41.32,41.21,41.28,33604.0,41.25,41.32,41.21,41.28,33604.0
2025-05-14 09:50:00,41.27,41.27,41.18,41.23,58873.0,41.27,41.27,41.18,41.23,58873.0
2025-05-14 09:55:00,41.22,41.22,41.15,41.22,16722.0,41.22,41.22,41.15,41.22,16722.0
2025-05-14 10:00:00,41.23,41.29,41.18,41.29,32185.0,41.23,41.29,41.18,41.29,32185.0
2025-05-14 10:05:00,41.27,41.31,41.22,41.22,24498.0,41.27,41.31,41.22,41.22,24498.0
2025-05-14 10:10:00,41.23,41.23,41.13,41.16,21588.0,41.23,41.23,41.13,41.16,21588.0
2025-05-14 10:15:00,41.16,41.16,41.05,41.11,16751.0,41.16,41.16,41.05,41.11,16751.0
2025-05-14 10:20:00,41.1,41.23,41.09,41.2,33300.0,41.1,41.23,41.09,41.2,33300.0
2025-05-14 10:25:00,41.2,41.2,41.14,41.15,24617.0,41.2,41.2,41.14,41.15,24617.0
2025-05-14 10:30:00,41.15,41.24,41.13,41.2,145814.0,41.15,41.24,41.13,41.2,145814.0
2025-05-14 10:35:00,41.2,41.24,41.17,41.21,32315.0,41.2,41.24,41.17,41.21,32315.0
2025-05-14 10:40:00,41.22,41.29,41.2,41.25,16063.0,41.22,41.29,41.2,41.25,16063.0
2025-05-14 10:45:00,41.25,41.27,41.2,41.22,14025.0,41.25,41.27,41.2,41.22,14025.0
2025-05-14 10:50:00,41.22,41.33,41.21,41.31,83966.0,41.22,41.33,41.21,41.31,83966.0
2025-05-14 10:55:00,41.3,41.35,41.29,41.31,50841.0,41.3,41.35,41.29,41.31,50841.0
2025-05-14 11:00:00,41.32,41.32,41.23,41.24,103728.0,41.32,41.32,41.23,41.24,103728.0
2025-05-14 11:05:00,41.25,41.25,41.18,41.24,51948.0,41.25,41.25,41.18,41.24,51948.0
2025-05-14 11:10:00,41.24,41.31,41.22,41.29,33587.0,41.24,41.31,41.22,41.29,33587.0
2025-05-14 11:15:00,41.29,41.35,41.25,41.27,65518.0,41.29,41.35,41.25,41.27,65518.0
2025-05-14 11:20:00,41.27,41.33,41.26,41.32,25248.0,41.27,41.33,41.26,41.32,25248.0
2025-05-14 11:25:00,41.31,41.32,41.28,41.32,12470.0,41.31,41.32,41.28,41.32,12470.0
2025-05-14 11:30:00,41.3,41.37,41.29,41.36,21623.0,41.3,41.37,41.29,41.36,21623.0
2025-05-14 11:35:00,41.36,41.36,41.29,41.3,21730.0,41.36,41.36,41.29,41.3,21730.0
2025-05-14 11:40:00,41.3,41.33,41.28,41.29,17907.0,41.3,41.33,41.28,41.29,17907.0
2025-05-14 11:45:00,41.29,41.31,41.26,41.28,31005.0,41.29,41.31,41.26,41.28,31005.0
2025-05-14 11:50:00,41.27,41.31,41.26,41.29,53499.0,41.27,41.31,41.26,41.29,53499.0
2025-05-14 11:55:00,41.28,41.28,41.23,41.24,20212.0,41.28,41.28,41.23,41.24,20212.0
2025-05-14 12:00:00,41.24,41.3,41.23,41.3,29501.0,41.24,41.3,41.23,41.3,29501.0
2025-05-14 12:05:00,41.32,41.33,41.29,41.3,20478.0,41.32,41.33,41.29,41.3,20478.0
2025-05-14 12:10:00,41.31,41.32,41.24,41.26,21194.0,41.31,41.32,41.24,41.26,21194.0
2025-05-14 12:15:00,41.25,41.29,41.25,41.27,14468.0,41.25,41.29,41.25,41.27,14468.0
2025-05-14 12:20:00,41.27,41.3,41.25,41.27,12061.0,41.27,41.3,41.25,41.27,12061.0
2025-05-14 12:25:00,41.27,41.29,41.23,41.24,10729.0,41.27,41.29,41.23,41.24,10729.0
2025-05-14 12:30:00,41.25,41.3,41.23,41.26,19209.0,41.25,41.3,41.23,41.26,19209.0
2025-05-14 12:35:00,41.27,41.28,41.21,41.21,16208.0,41.27,41.28,41.21,41.21,16208.0
2025-05-14 12:40:00,41.22,41.23,41.18,41.19,18352.0,41.22,41.23,41.18,41.19,18352.0
2025-05-14 12:45:00,41.2,41.24,41.18,41.19,11557.0,41.2,41.24,41.18,41.19,11557.0
2025-05-14 12:50:00,41.18,41.2,41.18,41.18,16354.0,41.18,41.2,41.18,41.18,16354.0
2025-05-14 12:55:00,41.19,41.19,41.17,41.17,15734.0,41.19,41.19,41.17,41.17,15734.0
2025-05-14 13:00:00,41.18,41.19,41.15,41.16,17099.0,41.18,41.19,41.15,41.16,17099.0
2025-05-14 13:05:00,41.16,41.21,41.15,41.21,15727.0,41.16,41.21,41.15,41.21,15727.0
2025-05-14 13:10:00,41.21,41.21,41.14,41.15,17450.0,41.21,41.21,41.14,41.15,17450.0
2025-05-14 13:15:00,41.15,41.17,41.1,41.12,26364.0,41.15,41.17,41.1,41.12,26364.0
2025-05-14 13:20:00,41.12,41.12,41.05,41.08,25127.0,41.12,41.12,41.05,41.08,25127.0
2025-05-14 13:25:00,41.09,41.15,41.07,41.15,16649.0,41.09,41.15,41.07,41.15,16649.0
2025-05-14 13:30:00,41.16,41.18,41.12,41.12,28912.0,41.16,41.18,41.12,41.12,28912.0
2025-05-14 13:35:00,41.12,41.16,41.11,41.14,19804.0,41.12,41.16,41.11,41.14,19804.0
2025-05-14 13:40:00,41.13,41.16,41.12,41.14,28908.0,41.13,41.16,41.12,41.14,28908.0
2025-05-14 13:45:00,41.14,41.16,41.11,41.13,23757.0,41.14,41.16,41.11,41.13,23757.0
2025-05-14 13:50:00,41.13,41.17,41.12,41.14,28086.0,41.13,41.17,41.12,41.14,28086.0
2025-05-14 13:55:00,41.14,41.17,41.12,41.15,31005.0,41.14,41.17,41.12,41.15,31005.0
2025-05-14 14:00:00,41.16,41.18,41.12,41.15,17973.0,41.16,41.18,41.12,41.15,17973.0
2025-05-14 14:05:00,41.14,41.19,41.14,41.15,33115.0,41.14,41.19,41.14,41.15,33115.0
2025-05-14 14:10:00,41.15,41.16,41.07,41.08,23320.0,41.15,41.16,41.07,41.08,23320.0
2025-05-14 14:15:00,41.08,41.09,41.03,41.07,38270.0,41.08,41.09,41.03,41.07,38270.0
2025-05-14 14:20:00,41.08,41.09,41.05,41.07,17755.0,41.08,41.09,41.05,41.07,17755.0
2025-05-14 14:25:00,41.07,41.08,41.0,41.03,23278.0,41.07,41.08,41.0,41.03,23278.0
2025-05-14 14:30:00,41.04,41.15,41.03,41.12,41842.0,41.04,41.15,41.03,41.12,41842.0
2025-05-14 14:35:00,41.13,41.17,41.1,41.14,50464.0,41.13,41.17,41.1,41.14,50464.0
2025-05-14 14:40:00,41.13,41.15,41.11,41.12,26083.0,41.13,41.15,41.11,41.12,26083.0
2025-05-14 14:45:00,41.13,41.14,41.08,41.1,19287.0,41.13,41.14,41.08,41.1,19287.0
2025-05-14 14:50:00,41.1,41.11,41.09,41.11,20859.0,41.1,41.11,41.09,41.11,20859.0
2025-05-14 14:55:00,41.1,41.11,41.07,41.1,19322.0,41.1,41.11,41.07,41.1,19322.0
2025-05-14 15:00:00,41.1,41.12,41.07,41.1,26406.0,41.1,41.12,41.07,41.1,26406.0
2025-05-14 15:05:00,41.09,41.15,41.08,41.14,57169.0,41.09,41.15,41.08,41.14,57169.0
2025-05-14 15:10:00,41.15,41.19,41.14,41.19,95222.0,41.15,41.19,41.14,41.19,95222.0
2025-05-14 15:15:00,41.19,41.2,41.15,41.16,34279.0,41.19,41.2,41.15,41.16,34279.0
2025-05-14 15:20:00,41.16,41.18,41.12,41.12,50967.0,41.16,41.18,41.12,41.12,50967.0
2025-05-14 15:25:00,41.12,41.2,41.11,41.16,37394.0,41.12,41.2,41.11,41.16,37394.0
2025-05-14 15:30:00,41.17,41.21,41.17,41.18,41600.0,41.17,41.21,41.17,41.18,41600.0
2025-05-14 15:35:00,41.18,41.21,41.17,41.19,41264.0,41.18,41.21,41.17,41.19,41264.0
2025-05-14 15:40:00,41.19,41.21,41.17,41.19,39643.0,41.19,41.21,41.17,41.19,39643.0
2025-05-14 15:45:00,41.19,41.26,41.18,41.25,86687.0,41.19,41.26,41.18,41.25,86687.0
2025-05-14 15:50:00,41.25,41.31,41.25,41.27,115676.0,41.25,41.31,41.25,41.27,115676.0
2025-05-14 15:55:00,41.28,41.34,41.19,41.22,595348.0,41.28,41.34,41.19,41.22,595348.0
2025-05-15 09:30:00,40.98,41.23,40.95,41.15,154368.0,40.98,41.23,40.95,41.15,154368.0
2025-05-15 09:35:00,41.16,41.29,41.15,41.28,35625.0,41.16,41.29,41.15,41.28,35625.0
2025-05-15 09:40:00,41.27,41.31,41.2,41.27,39234.0,41.27,41.31,41.2,41.27,39234.0
2025-05-15 09:45:00,41.27,41.31,41.17,41.19,50424.0,41.27,41.31,41.17,41.19,50424.0
2025-05-15 09:50:00,41.18,41.19,41.04,41.08,58580.0,41.18,41.19,41.04,41.08,58580.0
2025-05-15 09:55:00,41.07,41.1,41.01,41.02,55282.0,41.07,41.1,41.01,41.02,55282.0
2025-05-15 10:00:00,41.03,41.11,41.0,41.1,175593.0,41.03,41.11,41.0,41.1,175593.0
2025-05-15 10:05:00,41.1,41.11,41.01,41.04,35719.0,41.1,41.11,41.01,41.04,35719.0
2025-05-15 10:10:00,41.04,41.06,40.96,41.0,41521.0,41.04,41.06,40.96,41.0,41521.0
2025-05-15 10:15:00,41.01,41.09,40.97,41.09,120821.0,41.01,41.09,40.97,41.09,120821.0
2025-05-15 10:20:00,41.09,41.12,41.02,41.05,26569.0,41.09,41.12,41.02,41.05,26569.0
2025-05-15 10:25:00,41.04,41.06,40.95,40.96,21322.0,41.04,41.06,40.95,40.96,21322.0
2025-05-15 10:30:00,40.96,40.98,40.86,40.87,43541.0,40.96,40.98,40.86,40.87,43541.0
2025-05-15 10:35:00,40.88,40.91,40.83,40.91,43734.0,40.88,40.91,40.83,40.91,43734.0
2025-05-15 10:40:00,40.91,40.94,40.9,40.91,27637.0,40.91,40.94,40.9,40.91,27637.0
2025-05-15 10:45:00,40.91,40.93,40.89,40.9,30917.0,40.91,40.93,40.89,40.9,30917.0
2025-05-15 10:50:00,40.9,40.96,40.88,40.95,31367.0,40.9,40.96,40.88,40.95,31367.0
2025-05-15 10:55:00,40.96,40.99,40.94,40.96,36553.0,40.96,40.99,40.94,40.96,36553.0
2025-05-15 11:00:00,40.96,40.98,40.89,40.97,46088.0,40.96,40.98,40.89,40.97,46088.0
2025-05-15 11:05:00,40.98,41.0,40.9,40.91,67274.0,40.98,41.0,40.9,40.91,67274.0
2025-05-15 11:10:00,40.91,40.98,40.91,40.96,19352.0,40.91,40.98,40.91,40.96,19352.0
2025-05-15 11:15:00,40.96,40.97,40.92,40.93,18499.0,40.96,40.97,40.92,40.93,18499.0
2025-05-15 11:20:00,40.94,40.99,40.93,40.98,16101.0,40.94,40.99,40.93,40.98,16101.0
2025-05-15 11:25:00,40.97,40.97,40.92,40.92,18450.0,40.97,40.97,40.92,40.92,18450.0
2025-05-15 11:30:00,40.93,40.98,40.92,40.96,19467.0,40.93,40.98,40.92,40.96,19467.0
2025-05-15 11:35:00,40.96,40.98,40.92,40.95,19485.0,40.96,40.98,40.92,40.95,19485.0
2025-05-15 11:40:00,40.95,41.03,40.95,41.01,35114.0,40.95,41.03,40.95,41.01,35114.0
2025-05-15 11:45:00,41.01,41.03,40.99,41.0,12748.0,41.01,41.03,40.99,41.0,12748.0
2025-05-15 11:50:00,41.01,41.01,40.98,40.99,18954.0,41.01,41.01,40.98,40.99,18954.0
2025-05-15 11:55:00,40.99,41.02,40.98,41.0,24817.0,40.99,41.02,40.98,41.0,24817.0
2025-05-15 12:00:00,41.0,41.06,40.99,41.03,31052.0,41.0,41.06,40.99,41.03,31052.0
2025-05-15 12:05:00,41.04,41.09,41.03,41.09,17635.0,41.04,41.09,41.03,41.09,17635.0
2025-05-15 12:10:00,41.08,41.09,41.03,41.06,46449.0,41.08,41.09,41.03,41.06,46449.0
2025-05-15 12:15:00,41.05,41.06,41.03,41.03,18405.0,41.05,41.06,41.03,41.03,18405.0
2025-05-15 12:20:00,41.03,41.03,40.99,41.01,10798.0,41.03,41.03,40.99,41.01,10798.0
2025-05-15 12:25:00,41.0,41.0,40.95,40.98,21483.0,41.0,41.0,40.95,40.98,21483.0
2025-05-15 12:30:00,40.97,41.0,40.95,40.98,20986.0,40.97,41.0,40.95,40.98,20986.0
2025-05-15 12:35:00,40.98,41.02,40.95,41.01,12562.0,40.98,41.02,40.95,41.01,12562.0
2025-05-15 12:40:00,41.02,41.03,40.99,40.99,7569.0,41.02,41.03,40.99,40.99,7569.0
2025-05-15 12:45:00,41.0,41.04,41.0,41.04,23529.0,41.0,41.04,41.0,41.04,23529.0
2025-05-15 12:50:00,41.03,41.04,41.0,41.01,17302.0,41.03,41.04,41.0,41.01,17302.0
2025-05-15 12:55:00,41.01,41.03,40.98,41.02,12210.0,41.01,41.03,40.98,41.02,12210.0
2025-05-15 13:00:00,41.02,41.02,40.99,41.02,14840.0,41.02,41.02,40.99,41.02,14840.0
2025-05-15 13:05:00,41.04,41.04,40.96,40.97,35573.0,41.04,41.04,40.96,40.97,35573.0
2025-05-15 13:10:00,40.97,41.0,40.93,40.97,76164.0,40.97,41.0,40.93,40.97,76164.0
2025-05-15 13:15:00,40.97,41.0,40.92,41.0,488419.0,40.97,41.0,40.92,41.0,488419.0
2025-05-15 13:20:00,41.01,41.05,40.99,41.02,34195.0,41.01,41.05,40.99,41.02,34195.0
2025-05-15 13:25:00,41.02,41.02,40.98,41.0,12288.0,41.02,41.02,40.98,41.0,12288.0
2025-05-15 13:30:00,41.0,41.0,40.93,40.93,157220.0,41.0,41.0,40.93,40.93,157220.0
2025-05-15 13:35:00,40.94,40.96,40.9,40.95,75794.0,40.94,40.96,40.9,40.95,75794.0
2025-05-15 13:40:00,40.95,40.96,40.93,40.96,39700.0,40.95,40.96,40.93,40.96,39700.0
2025-05-15 13:45:00,40.96,40.96,40.9,40.9,48670.0,40.96,40.96,40.9,40.9,48670.0
2025-05-15 13:50:00,40.91,40.95,40.89,40.95,16462.0,40.91,40.95,40.89,40.95,16462.0
2025-05-15 13:55:00,40.94,40.96,40.92,40.95,47641.0,40.94,40.96,40.92,40.95,47641.0
2025-05-15 14:00:00,40.95,41.02,40.92,41.01,80124.0,40.95,41.02,40.92,41.01,80124.0
2025-05-15 14:05:00,41.01,41.05,41.0,41.04,53907.0,41.01,41.05,41.0,41.04,53907.0
2025-05-15 14:10:00,41.04,41.05,41.01,41.02,20098.0,41.04,41.05,41.01,41.02,20098.0
2025-05-15 14:15:00,41.01,41.04,40.99,41.01,37944.0,41.01,41.04,40.99,41.01,37944.0
2025-05-15 14:20:00,41.0,41.07,40.98,41.06,27008.0,41.0,41.07,40.98,41.06,27008.0
2025-05-15 14:25:00,41.06,41.09,41.04,41.07,33155.0,41.06,41.09,41.04,41.07,33155.0
2025-05-15 14:30:00,41.07,41.09,41.06,41.09,40880.0,41.07,41.09,41.06,41.09,40880.0
2025-05-15 14:35:00,41.09,41.11,41.05,41.08,36840.0,41.09,41.11,41.05,41.08,36840.0
2025-05-15 14:40:00,41.08,41.1,41.06,41.08,25739.0,41.08,41.1,41.06,41.08,25739.0
2025-05-15 14:45:00,41.07,41.12,41.07,41.12,32706.0,41.07,41.12,41.07,41.12,32706.0
2025-05-15 14:50:00,41.12,41.14,41.1,41.14,18806.0,41.12,41.14,41.1,41.14,18806.0
2025-05-15 14:55:00,41.15,41.17,41.12,41.16,38566.0,41.15,41.17,41.12,41.16,38566.0
2025-05-15 15:00:00,41.16,41.19,41.15,41.17,30119.0,41.16,41.19,41.15,41.17,30119.0
2025-05-15 15:05:00,41.18,41.2,41.16,41.16,19539.0,41.18,41.2,41.16,41.16,19539.0
2025-05-15 15:10:00,41.16,41.18,41.14,41.15,68349.0,41.16,41.18,41.14,41.15,68349.0
2025-05-15 15:15:00,41.15,41.21,41.14,41.21,37954.0,41.15,41.21,41.14,41.21,37954.0
2025-05-15 15:20:00,41.21,41.25,41.19,41.24,34766.0,41.21,41.25,41.19,41.24,34766.0
2025-05-15 15:25:00,41.25,41.29,41.23,41.25,59565.0,41.25,41.29,41.23,41.25,59565.0
2025-05-15 15:30:00,41.26,41.3,41.23,41.23,55786.0,41.26,41.3,41.23,41.23,55786.0
2025-05-15 15:35:00,41.24,41.27,41.21,41.22,56719.0,41.24,41.27,41.21,41.22,56719.0
2025-05-15 15:40:00,41.21,41.23,41.16,41.18,62324.0,41.21,41.23,41.16,41.18,62324.0
2025-05-15 15:45:00,41.18,41.19,41.13,41.14,63895.0,41.18,41.19,41.13,41.14,63895.0
2025-05-15 15:50:00,41.14,41.2,41.11,41.13,137018.0,41.14,41.2,41.11,41.13,137018.0
2025-05-15 15:55:00,41.13,41.19,41.1,41.18,356158.0,41.13,41.19,41.1,41.18,356158.0
2025-05-16 09:30:00,41.17,41.17,40.85,40.86,287119.0,41.17,41.17,40.85,40.86,287119.0
2025-05-16 09:35:00,40.88,40.98,40.88,40.89,23116.0,40.88,40.98,40.88,40.89,23116.0
2025-05-16 09:40:00,40.88,40.97,40.86,40.9,39516.0,40.88,40.97,40.86,40.9,39516.0
2025-05-16 09:45:00,40.91,41.11,40.91,41.09,69051.0,40.91,41.11,40.91,41.09,69051.0
2025-05-16 09:50:00,41.09,41.2,41.07,41.16,61321.0,41.09,41.2,41.07,41.16,61321.0
2025-05-16 09:55:00,41.17,41.24,41.14,41.16,12947.0,41.17,41.24,41.14,41.16,12947.0
2025-05-16 10:00:00,41.14,41.17,41.05,41.16,53002.0,41.14,41.17,41.05,41.16,53002.0
2025-05-16 10:05:00,41.15,41.15,41.01,41.07,61848.0,41.15,41.15,41.01,41.07,61848.0
2025-05-16 10:10:00,41.08,41.12,41.05,41.1,34219.0,41.08,41.12,41.05,41.1,34219.0
2025-05-16 10:15:00,41.1,41.13,41.1,41.1,27034.0,41.1,41.13,41.1,41.1,27034.0
2025-05-16 10:20:00,41.1,41.11,41.06,41.09,25114.0,41.1,41.11,41.06,41.09,25114.0
2025-05-16 10:25:00,41.09,41.13,41.04,41.05,35656.0,41.09,41.13,41.04,41.05,35656.0
2025-05-16 10:30:00,41.05,41.06,40.99,41.03,59410.0,41.05,41.06,40.99,41.03,59410.0
2025-05-16 10:35:00,41.02,41.07,40.98,41.07,23920.0,41.02,41.07,40.98,41.07,23920.0
2025-05-16 10:40:00,41.07,41.08,41.02,41.04,24267.0,41.07,41.08,41.02,41.04,24267.0
2025-05-16 10:45:00,41.04,41.12,41.04,41.09,48494.0,41.04,41.12,41.04,41.09,48494.0
2025-05-16 10:50:00,41.09,41.13,41.06,41.12,23183.0,41.09,41.13,41.06,41.12,23183.0
2025-05-16 10:55:00,41.12,41.16,41.1,41.13,15350.0,41.12,41.16,41.1,41.13,15350.0
2025-05-16 11:00:00,41.14,41.17,41.12,41.17,16245.0,41.14,41.17,41.12,41.17,16245.0
2025-05-16 11:05:00,41.17,41.22,41.16,41.21,10132.0,41.17,41.22,41.16,41.21,10132.0
2025-05-16 11:10:00,41.21,41.26,41.21,41.23,21169.0,41.21,41.26,41.21,41.23,21169.0
2025-05-16 11:15:00,41.23,41.24,41.19,41.23,15912.0,41.23,41.24,41.19,41.23,15912.0
2025-05-16 11:20:00,41.23,41.23,41.19,41.21,14109.0,41.23,41.23,41.19,41.21,14109.0
2025-05-16 11:25:00,41.21,41.23,41.2,41.22,20488.0,41.21,41.23,41.2,41.22,20488.0
2025-05-16 11:30:00,41.22,41.26,41.2,41.25,33100.0,41.22,41.26,41.2,41.25,33100.0
2025-05-16 11:35:00,41.25,41.27,41.22,41.25,30641.0,41.25,41.27,41.22,41.25,30641.0
2025-05-16 11:40:00,41.25,41.27,41.22,41.27,19073.0,41.25,41.27,41.22,41.27,19073.0
2025-05-16 11:45:00,41.27,41.29,41.24,41.26,21162.0,41.27,41.29,41.24,41.26,21162.0
2025-05-16 11:50:00,41.27,41.28,41.25,41.27,11162.0,41.27,41.28,41.25,41.27,11162.0
2025-05-16 11:55:00,41.27,41.3,41.25,41.27,21360.0,41.27,41.3,41.25,41.27,21360.0
2025-05-16 12:00:00,41.27,41.31,41.26,41.31,20794.0,41.27,41.31,41.26,41.31,20794.0
2025-05-16 12:05:00,41.32,41.37,41.3,41.36,55491.0,41.32,41.37,41.3,41.36,55491.0
2025-05-16 12:10:00,41.35,41.38,41.34,41.38,16709.0,41.35,41.38,41.34,41.38,16709.0
2025-05-16 12:15:00,41.38,41.4,41.35,41.35,15748.0,41.38,41.4,41.35,41.35,15748.0
2025-05-16 12:20:00,41.35,41.36,41.32,41.34,13707.0,41.35,41.36,41.32,41.34,13707.0
2025-05-16 12:25:00,41.34,41.34,41.3,41.31,17872.0,41.34,41.34,41.3,41.31,17872.0
2025-05-16 12:30:00,41.3,41.34,41.3,41.3,9865.0,41.3,41.34,41.3,41.3,9865.0
2025-05-16 12:35:00,41.3,41.33,41.3,41.32,15158.0,41.3,41.33,41.3,41.32,15158.0
2025-05-16 12:40:00,41.32,41.33,41.28,41.28,11779.0,41.32,41.33,41.28,41.28,11779.0
2025-05-16 12:45:00,41.29,41.3,41.27,41.28,13305.0,41.29,41.3,41.27,41.28,13305.0
2025-05-16 12:50:00,41.29,41.34,41.28,41.34,8645.0,41.29,41.34,41.28,41.34,8645.0
2025-05-16 12:55:00,41.34,41.36,41.33,41.34,19935.0,41.34,41.36,41.33,41.34,19935.0
2025-05-16 13:00:00,41.34,41.36,41.33,41.36,14627.0,41.34,41.36,41.33,41.36,14627.0
2025-05-16 13:05:00,41.36,41.39,41.35,41.39,10627.0,41.36,41.39,41.35,41.39,10627.0
2025-05-16 13:10:00,41.39,41.39,41.36,41.39,13154.0,41.39,41.39,41.36,41.39,13154.0
2025-05-16 13:15:00,41.39,41.44,41.39,41.41,30140.0,41.39,41.44,41.39,41.41,30140.0
2025-05-16 13:20:00,41.42,41.42,41.39,41.4,18698.0,41.42,41.42,41.39,41.4,18698.0
2025-05-16 13:25:00,41.4,41.41,41.37,41.38,13729.0,41.4,41.41,41.37,41.38,13729.0
2025-05-16 13:30:00,41.38,41.4,41.37,41.4,19000.0,41.38,41.4,41.37,41.4,19000.0
2025-05-16 13:35:00,41.4,41.4,41.37,41.39,15887.0,41.4,41.4,41.37,41.39,15887.0
2025-05-16 13:40:00,41.39,41.39,41.36,41.38,16321.0,41.39,41.39,41.36,41.38,16321.0
2025-05-16 13:45:00,41.37,41.4,41.37,41.37,14079.0,41.37,41.4,41.37,41.37,14079.0
2025-05-16 13:50:00,41.38,41.38,41.31,41.32,22653.0,41.38,41.38,41.31,41.32,22653.0
2025-05-16 13:55:00,41.33,41.36,41.31,41.34,21529.0,41.33,41.36,41.31,41.34,21529.0
2025-05-16 14:00:00,41.34,41.39,41.34,41.38,21707.0,41.34,41.39,41.34,41.38,21707.0
2025-05-16 14:05:00,41.38,41.38,41.32,41.33,18212.0,41.38,41.38,41.32,41.33,18212.0
2025-05-16 14:10:00,41.34,41.34,41.31,41.33,18627.0,41.34,41.34,41.31,41.33,18627.0
2025-05-16 14:15:00,41.33,41.37,41.33,41.37,34133.0,41.33,41.37,41.33,41.37,34133.0
2025-05-16 14:20:00,41.37,41.39,41.36,41.39,32624.0,41.37,41.39,41.36,41.39,32624.0
2025-05-16 14:25:00,41.39,41.39,41.37,41.38,15412.0,41.39,41.39,41.37,41.38,15412.0
2025-05-16 14:30:00,41.38,41.4,41.36,41.39,32716.0,41.38,41.4,41.36,41.39,32716.0
2025-05-16 14:35:00,41.39,41.39,41.36,41.39,11490.0,41.39,41.39,41.36,41.39,11490.0
2025-05-16 14:40:00,41.39,41.43,41.37,41.43,21460.0,41.39,41.43,41.37,41.43,21460.0
2025-05-16 14:45:00,41.43,41.43,41.4,41.41,17792.0,41.43,41.43,41.4,41.41,17792.0
2025-05-16 14:50:00,41.4,41.41,41.38,41.39,13086.0,41.4,41.41,41.38,41.39,13086.0
2025-05-16 14:55:00,41.39,41.4,41.36,41.37,20711.0,41.39,41.4,41.36,41.37,20711.0
2025-05-16 15:00:00,41.37,41.39,41.35,41.37,12608.0,41.37,41.39,41.35,41.37,12608.0
2025-05-16 15:05:00,41.37,41.39,41.36,41.38,22837.0,41.37,41.39,41.36,41.38,22837.0
2025-05-16 15:10:00,41.37,41.39,41.36,41.37,17087.0,41.37,41.39,41.36,41.37,17087.0
2025-05-16 15:15:00,41.37,41.39,41.37,41.38,20332.0,41.37,41.39,41.37,41.38,20332.0
2025-05-16 15:20:00,41.38,41.38,41.32,41.33,23265.0,41.38,41.38,41.32,41.33,23265.0
2025-05-16 15:25:00,41.33,41.34,41.3,41.32,35913.0,41.33,41.34,41.3,41.32,35913.0
2025-05-16 15:30:00,41.31,41.37,41.3,41.36,26818.0,41.31,41.37,41.3,41.36,26818.0
2025-05-16 15:35:00,41.36,41.37,41.33,41.35,38992.0,41.36,41.37,41.33,41.35,38992.0
2025-05-16 15:40:00,41.34,41.37,41.32,41.34,30777.0,41.34,41.37,41.32,41.34,30777.0
2025-05-16 15:45:00,41.34,41.37,41.31,41.34,36724.0,41.34,41.37,41.31,41.34,36724.0
2025-05-16 15:50:00,41.34,41.42,41.31,41.41,150208.0,41.34,41.42,41.31,41.41,150208.0
2025-05-16 15:55:00,41.41,41.42,41.35,41.39,323176.0,41.41,41.42,41.35,41.39,323176.0
2025-05-19 09:30:00,41.01,41.29,40.85,41.11,111484.0,41.01,41.29,40.85,41.11,111484.0
2025-05-19 09:35:00,41.11,41.2,41.07,41.14,34986.0,41.11,41.2,41.07,41.14,34986.0
2025-05-19 09:40:00,41.13,41.29,41.13,41.24,39820.0,41.13,41.29,41.13,41.24,39820.0
2025-05-19 09:45:00,41.24,41.34,41.17,41.29,34802.0,41.24,41.34,41.17,41.29,34802.0
2025-05-19 09:50:00,41.28,41.33,41.26,41.29,43352.0,41.28,41.33,41.26,41.29,43352.0
2025-05-19 09:55:00,41.29,41.37,41.29,41.36,58472.0,41.29,41.37,41.29,41.36,58472.0
2025-05-19 10:00:00,41.36,41.37,41.3,41.35,49164.0,41.36,41.37,41.3,41.35,49164.0
2025-05-19 10:05:00,41.35,41.38,41.33,41.35,56993.0,41.35,41.38,41.33,41.35,56993.0
2025-05-19 10:10:00,41.35,41.4,41.35,41.38,43167.0,41.35,41.4,41.35,41.38,43167.0
2025-05-19 10:15:00,41.37,41.45,41.37,41.41,35770.0,41.37,41.45,41.37,41.41,35770.0
2025-05-19 10:20:00,41.41,41.42,41.31,41.32,37679.0,41.41,41.42,41.31,41.32,37679.0
2025-05-19 10:25:00,41.31,41.31,41.19,41.23,28832.0,41.31,41.31,41.19,41.23,28832.0
2025-05-19 10:30:00,41.23,41.28,41.18,41.28,35803.0,41.23,41.28,41.18,41.28,35803.0
2025-05-19 10:35:00,41.27,41.31,41.25,41.29,43018.0,41.27,41.31,41.25,41.29,43018.0
2025-05-19 10:40:00,41.28,41.3,41.24,41.25,31590.0,41.28,41.3,41.24,41.25,31590.0
2025-05-19 10:45:00,41.25,41.28,41.22,41.23,43238.0,41.25,41.28,41.22,41.23,43238.0
2025-05-19 10:50:00,41.23,41.34,41.23,41.33,72281.0,41.23,41.34,41.23,41.33,72281.0
2025-05-19 10:55:00,41.33,41.33,41.24,41.26,30908.0,41.33,41.33,41.24,41.26,30908.0
2025-05-19 11:00:00,41.26,41.36,41.26,41.34,26896.0,41.26,41.36,41.26,41.34,26896.0
2025-05-19 11:05:00,41.34,41.37,41.33,41.35,16898.0,41.34,41.37,41.33,41.35,16898.0
2025-05-19 11:10:00,41.36,41.36,41.22,41.25,77451.0,41.36,41.36,41.22,41.25,77451.0
2025-05-19 11:15:00,41.25,41.27,41.2,41.27,60926.0,41.25,41.27,41.2,41.27,60926.0
2025-05-19 11:20:00,41.27,41.34,41.26,41.32,58541.0,41.27,41.34,41.26,41.32,58541.0
2025-05-19 11:25:00,41.32,41.32,41.27,41.3,60530.0,41.32,41.32,41.27,41.3,60530.0
2025-05-19 11:30:00,41.29,41.34,41.29,41.32,27144.0,41.29,41.34,41.29,41.32,27144.0
2025-05-19 11:35:00,41.31,41.36,41.31,41.36,15200.0,41.31,41.36,41.31,41.36,15200.0
2025-05-19 11:40:00,41.36,41.38,41.34,41.36,11976.0,41.36,41.38,41.34,41.36,11976.0
2025-05-19 11:45:00,41.36,41.36,41.31,41.31,39971.0,41.36,41.36,41.31,41.31,39971.0
2025-05-19 11:50:00,41.32,41.33,41.3,41.32,55383.0,41.32,41.33,41.3,41.32,55383.0
2025-05-19 11:55:00,41.32,41.35,41.31,41.35,22286.0,41.32,41.35,41.31,41.35,22286.0
2025-05-19 12:00:00,41.34,41.35,41.33,41.35,15379.0,41.34,41.35,41.33,41.35,15379.0
2025-05-19 12:05:00,41.34,41.35,41.32,41.34,29297.0,41.34,41.35,41.32,41.34,29297.0
2025-05-19 12:10:00,41.34,41.37,41.33,41.36,25146.0,41.34,41.37,41.33,41.36,25146.0
2025-05-19 12:15:00,41.37,41.38,41.3,41.33,28580.0,41.37,41.38,41.3,41.33,28580.0
2025-05-19 12:20:00,41.33,41.37,41.33,41.35,13071.0,41.33,41.37,41.33,41.35,13071.0
2025-05-19 12:25:00,41.36,41.38,41.34,41.34,25640.0,41.36,41.38,41.34,41.34,25640.0
2025-05-19 12:30:00,41.34,41.38,41.34,41.38,15981.0,41.34,41.38,41.34,41.38,15981.0
2025-05-19 12:35:00,41.38,41.4,41.36,41.39,20231.0,41.38,41.4,41.36,41.39,20231.0
2025-05-19 12:40:00,41.39,41.39,41.36,41.38,17950.0,41.39,41.39,41.36,41.38,17950.0
2025-05-19 12:45:00,41.38,41.4,41.37,41.4,13052.0,41.38,41.4,41.37,41.4,13052.0
2025-05-19 12:50:00,41.4,41.45,41.39,41.42,21815.0,41.4,41.45,41.39,41.42,21815.0
2025-05-19 12:55:00,41.43,41.45,41.42,41.42,16203.0,41.43,41.45,41.42,41.42,16203.0
2025-05-19 13:00:00,41.42,41.45,41.39,41.45,26462.0,41.42,41.45,41.39,41.45,26462.0
2025-05-19 13:05:00,41.45,41.49,41.44,41.48,43703.0,41.45,41.49,41.44,41.48,43703.0
2025-05-19 13:10:00,41.48,41.48,41.44,41.45,25232.0,41.48,41.48,41.44,41.45,25232.0
2025-05-19 13:15:00,41.44,41.46,41.43,41.45,25077.0,41.44,41.46,41.43,41.45,25077.0
2025-05-19 13:20:00,41.44,41.47,41.44,41.46,67795.0,41.44,41.47,41.44,41.46,67795.0
2025-05-19 13:25:00,41.46,41.48,41.45,41.46,48861.0,41.46,41.48,41.45,41.46,48861.0
2025-05-19 13:30:00,41.46,41.46,41.36,41.44,51243.0,41.46,41.46,41.36,41.44,51243.0
2025-05-19 13:35:00,41.44,41.44,41.41,41.43,22305.0,41.44,41.44,41.41,41.43,22305.0
2025-05-19 13:40:00,41.43,41.43,41.39,41.39,12861.0,41.43,41.43,41.39,41.39,12861.0
2025-05-19 13:45:00,41.39,41.39,41.34,41.34,18614.0,41.39,41.39,41.34,41.34,18614.0
2025-05-19 13:50:00,41.34,41.37,41.33,41.34,13949.0,41.34,41.37,41.33,41.34,13949.0
2025-05-19 13:55:00,41.34,41.34,41.31,41.31,11757.0,41.34,41.34,41.31,41.31,11757.0
2025-05-19 14:00:00,41.32,41.33,41.3,41.3,25476.0,41.32,41.33,41.3,41.3,25476.0
2025-05-19 14:05:00,41.3,41.32,41.29,41.31,23591.0,41.3,41.32,41.29,41.31,23591.0
2025-05-19 14:10:00,41.3,41.31,41.26,41.27,22252.0,41.3,41.31,41.26,41.27,22252.0
2025-05-19 14:15:00,41.27,41.27,41.2,41.23,39442.0,41.27,41.27,41.2,41.23,39442.0
2025-05-19 14:20:00,41.22,41.25,41.21,41.23,17512.0,41.22,41.25,41.21,41.23,17512.0
2025-05-19 14:25:00,41.23,41.27,41.23,41.24,23228.0,41.23,41.27,41.23,41.24,23228.0
2025-05-19 14:30:00,41.23,41.24,41.21,41.23,28684.0,41.23,41.24,41.21,41.23,28684.0
2025-05-19 14:35:00,41.23,41.25,41.21,41.25,18552.0,41.23,41.25,41.21,41.25,18552.0
2025-05-19 14:40:00,41.24,41.25,41.2,41.22,20240.0,41.24,41.25,41.2,41.22,20240.0
2025-05-19 14:45:00,41.23,41.23,41.19,41.2,18934.0,41.23,41.23,41.19,41.2,18934.0
2025-05-19 14:50:00,41.21,41.24,41.2,41.22,28302.0,41.21,41.24,41.2,41.22,28302.0
2025-05-19 14:55:00,41.22,41.27,41.22,41.26,32818.0,41.22,41.27,41.22,41.26,32818.0
2025-05-19 15:00:00,41.26,41.28,41.24,41.27,36670.0,41.26,41.28,41.24,41.27,36670.0
2025-05-19 15:05:00,41.27,41.3,41.26,41.27,40569.0,41.27,41.3,41.26,41.27,40569.0
2025-05-19 15:10:00,41.27,41.29,41.26,41.29,40047.0,41.27,41.29,41.26,41.29,40047.0
2025-05-19 15:15:00,41.29,41.3,41.27,41.27,40144.0,41.29,41.3,41.27,41.27,40144.0
2025-05-19 15:20:00,41.28,41.3,41.26,41.28,44037.0,41.28,41.3,41.26,41.28,44037.0
2025-05-19 15:25:00,41.29,41.29,41.24,41.25,56331.0,41.29,41.29,41.24,41.25,56331.0
2025-05-19 15:30:00,41.25,41.27,41.22,41.22,48067.0,41.25,41.27,41.22,41.22,48067.0
2025-05-19 15:35:00,41.23,41.25,41.2,41.22,50599.0,41.23,41.25,41.2,41.22,50599.0
2025-05-19 15:40:00,41.22,41.25,41.21,41.22,74627.0,41.22,41.25,41.21,41.22,74627.0
2025-05-19 15:45:00,41.22,41.27,41.21,41.27,65526.0,41.22,41.27,41.21,41.27,65526.0
2025-05-19 15:50:00,41.27,41.35,41.27,41.32,227142.0,41.27,41.35,41.27,41.32,227142.0
2025-05-19 15:55:00,41.31,41.42,41.29,41.4,637627.0,41.31,41.42,41.29,41.4,637627.0
2025-05-20 09:30:00,41.29,41.34,41.21,41.34,116559.0,41.29,41.34,41.21,41.34,116559.0
2025-05-20 09:35:00,41.33,41.35,41.28,41.3,33482.0,41.33,41.35,41.28,41.3,33482.0
2025-05-20 09:40:00,41.31,41.32,41.2,41.2,54018.0,41.31,41.32,41.2,41.2,54018.0
2025-05-20 09:45:00,41.21,41.23,41.11,41.13,36453.0,41.21,41.23,41.11,41.13,36453.0
2025-05-20 09:50:00,41.12,41.2,41.1,41.18,66227.0,41.12,41.2,41.1,41.18,66227.0
2025-05-20 09:55:00,41.18,41.22,41.16,41.21,76704.0,41.18,41.22,41.16,41.21,76704.0
2025-05-20 10:00:00,41.2,41.28,41.2,41.23,221414.0,41.2,41.28,41.2,41.23,221414.0
2025-05-20 10:05:00,41.23,41.27,41.19,41.19,122827.0,41.23,41.27,41.19,41.19,122827.0
2025-05-20 10:10:00,41.18,41.22,41.16,41.2,41249.0,41.18,41.22,41.16,41.2,41249.0
2025-05-20 10:15:00,41.2,41.22,41.13,41.16,119725.0,41.2,41.22,41.13,41.16,119725.0
2025-05-20 10:20:00,41.16,41.2,41.1,41.13,130274.0,41.16,41.2,41.1,41.13,130274.0
2025-05-20 10:25:00,41.13,41.16,41.1,41.1,117401.0,41.13,41.16,41.1,41.1,117401.0
2025-05-20 10:30:00,41.1,41.14,41.09,41.1,46974.0,41.1,41.14,41.09,41.1,46974.0
2025-05-20 10:35:00,41.1,41.15,41.1,41.14,90816.0,41.1,41.15,41.1,41.14,90816.0
2025-05-20 10:40:00,41.14,41.16,41.11,41.15,32686.0,41.14,41.16,41.11,41.15,32686.0
2025-05-20 10:45:00,41.15,41.15,41.08,41.09,42907.0,41.15,41.15,41.08,41.09,42907.0
2025-05-20 10:50:00,41.09,41.1,41.05,41.06,95364.0,41.09,41.1,41.05,41.06,95364.0
2025-05-20 10:55:00,41.07,41.08,40.98,40.99,88043.0,41.07,41.08,40.98,40.99,88043.0
2025-05-20 11:00:00,40.99,41.0,40.97,40.97,37341.0,40.99,41.0,40.97,40.97,37341.0
2025-05-20 11:05:00,40.98,41.02,40.97,40.98,37248.0,40.98,41.02,40.97,40.98,37248.0
2025-05-20 11:10:00,40.98,41.03,40.98,41.02,45891.0,40.98,41.03,40.98,41.02,45891.0
2025-05-20 11:15:00,41.02,41.02,41.0,41.01,29769.0,41.02,41.02,41.0,41.01,29769.0
2025-05-20 11:20:00,41.02,41.06,41.0,41.04,133187.0,41.02,41.06,41.0,41.04,133187.0
2025-05-20 11:25:00,41.04,41.05,41.0,41.05,144842.0,41.04,41.05,41.0,41.05,144842.0
2025-05-20 11:30:00,41.05,41.06,41.02,41.04,82046.0,41.05,41.06,41.02,41.04,82046.0
2025-05-20 11:35:00,41.04,41.06,41.01,41.05,203610.0,41.04,41.06,41.01,41.05,203610.0
2025-05-20 11:40:00,41.04,41.04,41.01,41.03,87609.0,41.04,41.04,41.01,41.03,87609.0
2025-05-20 11:45:00,41.04,41.06,41.01,41.05,45490.0,41.04,41.06,41.01,41.05,45490.0
2025-05-20 11:50:00,41.05,41.08,41.03,41.08,51901.0,41.05,41.08,41.03,41.08,51901.0
2025-05-20 11:55:00,41.08,41.09,41.03,41.03,48281.0,41.08,41.09,41.03,41.03,48281.0
2025-05-20 12:00:00,41.04,41.05,40.98,41.0,50960.0,41.04,41.05,40.98,41.0,50960.0
2025-05-20 12:05:00,40.99,41.0,40.93,40.95,82021.0,40.99,41.0,40.93,40.95,82021.0
2025-05-20 12:10:00,40.95,40.97,40.91,40.94,57423.0,40.95,40.97,40.91,40.94,57423.0
2025-05-20 12:15:00,40.94,40.96,40.93,40.96,80006.0,40.94,40.96,40.93,40.96,80006.0
2025-05-20 12:20:00,40.96,40.96,40.93,40.94,21599.0,40.96,40.96,40.93,40.94,21599.0
2025-05-20 12:25:00,40.94,40.98,40.93,40.96,50170.0,40.94,40.98,40.93,40.96,50170.0
2025-05-20 12:30:00,40.96,40.96,40.9,40.9,97247.0,40.96,40.96,40.9,40.9,97247.0
2025-05-20 12:35:00,40.9,40.9,40.86,40.88,78727.0,40.9,40.9,40.86,40.88,78727.0
2025-05-20 12:40:00,40.88,40.91,40.82,40.84,117673.0,40.88,40.91,40.82,40.84,117673.0
2025-05-20 12:45:00,40.84,40.85,40.82,40.84,81576.0,40.84,40.85,40.82,40.84,81576.0
2025-05-20 12:50:00,40.84,40.86,40.82,40.85,84038.0,40.84,40.86,40.82,40.85,84038.0
2025-05-20 12:55:00,40.86,40.89,40.84,40.88,88643.0,40.86,40.89,40.84,40.88,88643.0
2025-05-20 13:00:00,40.88,40.95,40.86,40.92,119643.0,40.88,40.95,40.86,40.92,119643.0
2025-05-20 13:05:00,40.92,40.92,40.84,40.84,66687.0,40.92,40.92,40.84,40.84,66687.0
2025-05-20 13:10:00,40.84,40.86,40.81,40.86,179235.0,40.84,40.86,40.81,40.86,179235.0
2025-05-20 13:15:00,40.85,40.86,40.75,40.77,231620.0,40.85,40.86,40.75,40.77,231620.0
2025-05-20 13:20:00,40.77,40.79,40.73,40.76,110153.0,40.77,40.79,40.73,40.76,110153.0
2025-05-20 13:25:00,40.76,40.8,40.72,40.72,210983.0,40.76,40.8,40.72,40.72,210983.0
2025-05-20 13:30:00,40.73,40.79,40.72,40.76,158923.0,40.73,40.79,40.72,40.76,158923.0
2025-05-20 13:35:00,40.76,40.79,40.75,40.77,122751.0,40.76,40.79,40.75,40.77,122751.0
2025-05-20 13:40:00,40.77,40.78,40.68,40.7,220548.0,40.77,40.78,40.68,40.7,220548.0
2025-05-20 13:45:00,40.7,40.73,40.67,40.68,133979.0,40.7,40.73,40.67,40.68,133979.0
2025-05-20 13:50:00,40.67,40.7,40.64,40.69,185951.0,40.67,40.7,40.64,40.69,185951.0
2025-05-20 13:55:00,40.69,40.71,40.66,40.71,109038.0,40.69,40.71,40.66,40.71,109038.0
2025-05-20 14:00:00,40.71,40.71,40.67,40.69,124977.0,40.71,40.71,40.67,40.69,124977.0
2025-05-20 14:05:00,40.68,40.71,40.66,40.66,62037.0,40.68,40.71,40.66,40.66,62037.0
2025-05-20 14:10:00,40.66,40.67,40.61,40.61,164108.0,40.66,40.67,40.61,40.61,164108.0
2025-05-20 14:15:00,40.61,40.64,40.57,40.59,117802.0,40.61,40.64,40.57,40.59,117802.0
2025-05-20 14:20:00,40.58,40.59,40.49,40.55,123982.0,40.58,40.59,40.49,40.55,123982.0
2025-05-20 14:25:00,40.55,40.59,40.47,40.48,93667.0,40.55,40.59,40.47,40.48,93667.0
2025-05-20 14:30:00,40.48,40.51,40.45,40.47,75305.0,40.48,40.51,40.45,40.47,75305.0
2025-05-20 14:35:00,40.47,40.53,40.47,40.53,80893.0,40.47,40.53,40.47,40.53,80893.0
2025-05-20 14:40:00,40.53,40.54,40.44,40.48,189014.0,40.53,40.54,40.44,40.48,189014.0
2025-05-20 14:45:00,40.48,40.49,40.45,40.48,74986.0,40.48,40.49,40.45,40.48,74986.0
2025-05-20 14:50:00,40.48,40.53,40.47,40.53,73165.0,40.48,40.53,40.47,40.53,73165.0
2025-05-20 14:55:00,40.52,40.59,40.52,40.56,112503.0,40.52,40.59,40.52,40.56,112503.0
2025-05-20 15:00:00,40.57,40.57,40.5,40.51,131152.0,40.57,40.57,40.5,40.51,131152.0
2025-05-20 15:05:00,40.52,40.58,40.51,40.57,86780.0,40.52,40.58,40.51,40.57,86780.0
2025-05-20 15:10:00,40.57,40.59,40.54,40.59,76847.0,40.57,40.59,40.54,40.59,76847.0
2025-05-20 15:15:00,40.59,40.6,40.55,40.59,107010.0,40.59,40.6,40.55,40.59,107010.0
2025-05-20 15:20:00,40.6,40.63,40.59,40.62,97214.0,40.6,40.63,40.59,40.62,97214.0
2025-05-20 15:25:00,40.62,40.63,40.6,40.61,99019.0,40.62,40.63,40.6,40.61,99019.0
2025-05-20 15:30:00,40.61,40.69,40.6,40.66,142076.0,40.61,40.69,40.6,40.66,142076.0
2025-05-20 15:35:00,40.66,40.69,40.64,40.69,127271.0,40.66,40.69,40.64,40.69,127271.0
2025-05-20 15:40:00,40.68,40.7,40.67,40.68,142820.0,40.68,40.7,40.67,40.68,142820.0
2025-05-20 15:45:00,40.69,40.71,40.65,40.68,151694.0,40.69,40.71,40.65,40.68,151694.0
2025-05-20 15:50:00,40.67,40.71,40.64,40.65,175386.0,40.67,40.71,40.64,40.65,175386.0
2025-05-20 15:55:00,40.65,40.71,40.64,40.69,489053.0,40.65,40.71,40.64,40.69,489053.0
2025-05-21 09:30:00,40.25,40.25,40.14,40.18,83832.0,40.25,40.25,40.14,40.18,83832.0
2025-05-21 09:35:00,40.17,40.2,40.12,40.17,50128.0,40.17,40.2,40.12,40.17,50128.0
2025-05-21 09:40:00,40.16,40.22,40.16,40.2,22508.0,40.16,40.22,40.16,40.2,22508.0
2025-05-21 09:45:00,40.21,40.24,40.14,40.21,31658.0,40.21,40.24,40.14,40.21,31658.0
2025-05-21 09:50:00,40.2,40.31,40.19,40.31,44329.0,40.2,40.31,40.19,40.31,44329.0
2025-05-21 09:55:00,40.3,40.33,40.23,40.26,31707.0,40.3,40.33,40.23,40.26,31707.0
2025-05-21 10:00:00,40.25,40.34,40.22,40.33,125444.0,40.25,40.34,40.22,40.33,125444.0
2025-05-21 10:05:00,40.32,40.32,40.22,40.24,44782.0,40.32,40.32,40.22,40.24,44782.0
2025-05-21 10:10:00,40.25,40.25,40.13,40.15,54359.0,40.25,40.25,40.13,40.15,54359.0
2025-05-21 10:15:00,40.15,40.19,40.13,40.17,41597.0,40.15,40.19,40.13,40.17,41597.0
2025-05-21 10:20:00,40.18,40.24,40.17,40.23,23103.0,40.18,40.24,40.17,40.23,23103.0
2025-05-21 10:25:00,40.23,40.23,40.04,40.05,64070.0,40.23,40.23,40.04,40.05,64070.0
2025-05-21 10:30:00,40.05,40.06,39.97,39.98,86627.0,40.05,40.06,39.97,39.98,86627.0
2025-05-21 10:35:00,39.98,40.04,39.94,40.03,109107.0,39.98,40.04,39.94,40.03,109107.0
2025-05-21 10:40:00,40.03,40.06,39.98,39.98,67603.0,40.03,40.06,39.98,39.98,67603.0
2025-05-21 10:45:00,39.98,39.99,39.92,39.96,49956.0,39.98,39.99,39.92,39.96,49956.0
2025-05-21 10:50:00,39.96,39.97,39.91,39.92,113074.0,39.96,39.97,39.91,39.92,113074.0
2025-05-21 10:55:00,39.92,39.98,39.91,39.96,57992.0,39.92,39.98,39.91,39.96,57992.0
2025-05-21 11:00:00,39.95,39.95,39.88,39.91,60522.0,39.95,39.95,39.88,39.91,60522.0
2025-05-21 11:05:00,39.92,40.03,39.91,40.02,69193.0,39.92,40.03,39.91,40.02,69193.0
2025-05-21 11:10:00,40.02,40.11,40.01,40.11,66449.0,40.02,40.11,40.01,40.11,66449.0
2025-05-21 11:15:00,40.11,40.12,40.02,40.02,60521.0,40.11,40.12,40.02,40.02,60521.0
2025-05-21 11:20:00,40.02,40.03,39.99,40.01,70218.0,40.02,40.03,39.99,40.01,70218.0
2025-05-21 11:25:00,40.01,40.02,39.91,39.94,100931.0,40.01,40.02,39.91,39.94,100931.0
2025-05-21 11:30:00,39.94,39.99,39.92,39.98,35528.0,39.94,39.99,39.92,39.98,35528.0
2025-05-21 11:35:00,39.97,40.0,39.93,39.99,66166.0,39.97,40.0,39.93,39.99,66166.0
2025-05-21 11:40:00,39.99,40.05,39.97,40.01,58767.0,39.99,40.05,39.97,40.01,58767.0
2025-05-21 11:45:00,40.01,40.01,39.96,39.98,80911.0,40.01,40.01,39.96,39.98,80911.0
2025-05-21 11:50:00,39.98,40.0,39.96,39.98,49615.0,39.98,40.0,39.96,39.98,49615.0
2025-05-21 11:55:00,39.98,40.0,39.94,39.95,58212.0,39.98,40.0,39.94,39.95,58212.0
2025-05-21 12:00:00,39.94,39.95,39.9,39.93,129679.0,39.94,39.95,39.9,39.93,129679.0
2025-05-21 12:05:00,39.93,40.01,39.91,40.01,59480.0,39.93,40.01,39.91,40.01,59480.0
2025-05-21 12:10:00,40.01,40.01,39.97,39.98,39455.0,40.01,40.01,39.97,39.98,39455.0
2025-05-21 12:15:00,39.98,40.0,39.95,39.96,45985.0,39.98,40.0,39.95,39.96,45985.0
2025-05-21 12:20:00,39.96,39.96,39.91,39.93,134270.0,39.96,39.96,39.91,39.93,134270.0
2025-05-21 12:25:00,39.93,39.94,39.91,39.92,33140.0,39.93,39.94,39.91,39.92,33140.0
2025-05-21 12:30:00,39.91,39.95,39.91,39.94,65835.0,39.91,39.95,39.91,39.94,65835.0
2025-05-21 12:35:00,39.94,39.95,39.92,39.93,40700.0,39.94,39.95,39.92,39.93,40700.0
2025-05-21 12:40:00,39.92,39.96,39.92,39.94,27717.0,39.92,39.96,39.92,39.94,27717.0
2025-05-21 12:45:00,39.94,39.94,39.9,39.94,142410.0,39.94,39.94,39.9,39.94,142410.0
2025-05-21 12:50:00,39.94,39.95,39.91,39.93,51880.0,39.94,39.95,39.91,39.93,51880.0
2025-05-21 12:55:00,39.94,39.96,39.87,39.89,67684.0,39.94,39.96,39.87,39.89,67684.0
2025-05-21 13:00:00,39.89,39.95,39.89,39.93,27645.0,39.89,39.95,39.89,39.93,27645.0
2025-05-21 13:05:00,39.93,39.93,39.83,39.84,36817.0,39.93,39.93,39.83,39.84,36817.0
2025-05-21 13:10:00,39.84,39.84,39.75,39.77,117196.0,39.84,39.84,39.75,39.77,117196.0
2025-05-21 13:15:00,39.77,39.79,39.62,39.69,83119.0,39.77,39.79,39.62,39.69,83119.0
2025-05-21 13:20:00,39.69,39.69,39.52,39.54,50004.0,39.69,39.69,39.52,39.54,50004.0
2025-05-21 13:25:00,39.55,39.57,39.45,39.46,44979.0,39.55,39.57,39.45,39.46,44979.0
2025-05-21 13:30:00,39.46,39.57,39.41,39.52,78450.0,39.46,39.57,39.41,39.52,78450.0
2025-05-21 13:35:00,39.52,39.66,39.5,39.65,46890.0,39.52,39.66,39.5,39.65,46890.0
2025-05-21 13:40:00,39.65,39.65,39.55,39.57,43815.0,39.65,39.65,39.55,39.57,43815.0
2025-05-21 13:45:00,39.55,39.6,39.52,39.55,44529.0,39.55,39.6,39.52,39.55,44529.0
2025-05-21 13:50:00,39.55,39.64,39.5,39.59,92338.0,39.55,39.64,39.5,39.59,92338.0
2025-05-21 13:55:00,39.59,39.61,39.52,39.57,39721.0,39.59,39.61,39.52,39.57,39721.0
2025-05-21 14:00:00,39.57,39.59,39.49,39.51,26336.0,39.57,39.59,39.49,39.51,26336.0
2025-05-21 14:05:00,39.52,39.6,39.5,39.59,39147.0,39.52,39.6,39.5,39.59,39147.0
2025-05-21 14:10:00,39.59,39.59,39.48,39.53,18994.0,39.59,39.59,39.48,39.53,18994.0
2025-05-21 14:15:00,39.52,39.55,39.48,39.48,46722.0,39.52,39.55,39.48,39.48,46722.0
2025-05-21 14:20:00,39.48,39.49,39.42,39.49,26750.0,39.48,39.49,39.42,39.49,26750.0
2025-05-21 14:25:00,39.49,39.56,39.48,39.54,34457.0,39.49,39.56,39.48,39.54,34457.0
2025-05-21 14:30:00,39.53,39.56,39.5,39.53,29557.0,39.53,39.56,39.5,39.53,29557.0
2025-05-21 14:35:00,39.53,39.54,39.48,39.5,29244.0,39.53,39.54,39.48,39.5,29244.0
2025-05-21 14:40:00,39.5,39.52,39.48,39.5,33768.0,39.5,39.52,39.48,39.5,33768.0
2025-05-21 14:45:00,39.5,39.51,39.42,39.42,27893.0,39.5,39.51,39.42,39.42,27893.0
2025-05-21 14:50:00,39.42,39.45,39.41,39.42,21469.0,39.42,39.45,39.41,39.42,21469.0
2025-05-21 14:55:00,39.41,39.42,39.34,39.34,34811.0,39.41,39.42,39.34,39.34,34811.0
2025-05-21 15:00:00,39.34,39.39,39.34,39.34,17353.0,39.34,39.39,39.34,39.34,17353.0
2025-05-21 15:05:00,39.34,39.37,39.26,39.27,37195.0,39.34,39.37,39.26,39.27,37195.0
2025-05-21 15:10:00,39.28,39.35,39.26,39.35,37762.0,39.28,39.35,39.26,39.35,37762.0
2025-05-21 15:15:00,39.34,39.35,39.26,39.26,37585.0,39.34,39.35,39.26,39.26,37585.0
2025-05-21 15:20:00,39.27,39.28,39.19,39.21,90045.0,39.27,39.28,39.19,39.21,90045.0
2025-05-21 15:25:00,39.21,39.22,39.17,39.2,35031.0,39.21,39.22,39.17,39.2,35031.0
2025-05-21 15:30:00,39.2,39.26,39.19,39.26,55397.0,39.2,39.26,39.19,39.26,55397.0
2025-05-21 15:35:00,39.26,39.35,39.24,39.34,57220.0,39.26,39.35,39.24,39.34,57220.0
2025-05-21 15:40:00,39.34,39.42,39.34,39.4,300509.0,39.34,39.42,39.34,39.4,300509.0
2025-05-21 15:45:00,39.4,39.4,39.28,39.28,135884.0,39.4,39.4,39.28,39.28,135884.0
2025-05-21 15:50:00,39.28,39.32,39.19,39.21,151384.0,39.28,39.32,39.19,39.21,151384.0
2025-05-21 15:55:00,39.21,39.23,39.12,39.14,485409.0,39.21,39.23,39.12,39.14,485409.0
2025-05-22 09:30:00,39.03,39.12,38.9,38.95,84580.0,39.03,39.12,38.9,38.95,84580.0
2025-05-22 09:35:00,38.94,38.98,38.88,38.94,45905.0,38.94,38.98,38.88,38.94,45905.0
2025-05-22 09:40:00,38.94,38.99,38.9,38.94,46423.0,38.94,38.99,38.9,38.94,46423.0
2025-05-22 09:45:00,38.95,38.99,38.84,38.87,39976.0,38.95,38.99,38.84,38.87,39976.0
2025-05-22 09:50:00,38.88,38.95,38.84,38.89,65353.0,38.88,38.95,38.84,38.89,65353.0
2025-05-22 09:55:00,38.9,38.92,38.86,38.9,33875.0,38.9,38.92,38.86,38.9,33875.0
2025-05-22 10:00:00,38.91,38.95,38.87,38.94,47563.0,38.91,38.95,38.87,38.94,47563.0
2025-05-22 10:05:00,38.95,39.05,38.93,39.04,67925.0,38.95,39.05,38.93,39.04,67925.0
2025-05-22 10:10:00,39.05,39.05,38.94,38.98,63727.0,39.05,39.05,38.94,38.98,63727.0
2025-05-22 10:15:00,38.99,39.08,38.98,39.08,68071.0,38.99,39.08,38.98,39.08,68071.0
2025-05-22 10:20:00,39.08,39.08,38.95,38.95,62624.0,39.08,39.08,38.95,38.95,62624.0
2025-05-22 10:25:00,38.95,38.97,38.91,38.93,39986.0,38.95,38.97,38.91,38.93,39986.0
2025-05-22 10:30:00,38.93,39.0,38.93,38.95,43560.0,38.93,39.0,38.93,38.95,43560.0
2025-05-22 10:35:00,38.96,38.98,38.93,38.95,64041.0,38.96,38.98,38.93,38.95,64041.0
2025-05-22 10:40:00,38.96,39.0,38.92,38.94,42193.0,38.96,39.0,38.92,38.94,42193.0
2025-05-22 10:45:00,38.95,39.03,38.94,39.02,42551.0,38.95,39.03,38.94,39.02,42551.0
2025-05-22 10:50:00,39.02,39.07,39.01,39.05,51675.0,39.02,39.07,39.01,39.05,51675.0
2025-05-22 10:55:00,39.04,39.12,39.0,39.11,56909.0,39.04,39.12,39.0,39.11,56909.0
2025-05-22 11:00:00,39.11,39.15,39.08,39.15,55463.0,39.11,39.15,39.08,39.15,55463.0
2025-05-22 11:05:00,39.16,39.22,39.14,39.22,38072.0,39.16,39.22,39.14,39.22,38072.0
2025-05-22 11:10:00,39.21,39.25,39.19,39.2,24080.0,39.21,39.25,39.19,39.2,24080.0
2025-05-22 11:15:00,39.2,39.2,39.14,39.18,35076.0,39.2,39.2,39.14,39.18,35076.0
2025-05-22 11:20:00,39.18,39.24,39.17,39.23,30607.0,39.18,39.24,39.17,39.23,30607.0
2025-05-22 11:25:00,39.23,39.26,39.17,39.19,138667.0,39.23,39.26,39.17,39.19,138667.0
2025-05-22 11:30:00,39.18,39.28,39.17,39.28,251701.0,39.18,39.28,39.17,39.28,251701.0
2025-05-22 11:35:00,39.29,39.41,39.26,39.4,303503.0,39.29,39.41,39.26,39.4,303503.0
2025-05-22 11:40:00,39.39,39.41,39.35,39.36,56968.0,39.39,39.41,39.35,39.36,56968.0
2025-05-22 11:45:00,39.36,39.38,39.32,39.33,41100.0,39.36,39.38,39.32,39.33,41100.0
2025-05-22 11:50:00,39.33,39.36,39.32,39.36,31249.0,39.33,39.36,39.32,39.36,31249.0
2025-05-22 11:55:00,39.36,39.37,39.33,39.36,37665.0,39.36,39.37,39.33,39.36,37665.0
2025-05-22 12:00:00,39.36,39.37,39.33,39.36,38261.0,39.36,39.37,39.33,39.36,38261.0
2025-05-22 12:05:00,39.36,39.37,39.31,39.36,63003.0,39.36,39.37,39.31,39.36,63003.0
2025-05-22 12:10:00,39.36,39.45,39.35,39.44,76883.0,39.36,39.45,39.35,39.44,76883.0
2025-05-22 12:15:00,39.44,39.46,39.38,39.39,46463.0,39.44,39.46,39.38,39.39,46463.0
2025-05-22 12:20:00,39.38,39.38,39.33,39.35,95986.0,39.38,39.38,39.33,39.35,95986.0
2025-05-22 12:25:00,39.36,39.38,39.33,39.34,86020.0,39.36,39.38,39.33,39.34,86020.0
2025-05-22 12:30:00,39.34,39.34,39.28,39.3,33872.0,39.34,39.34,39.28,39.3,33872.0
2025-05-22 12:35:00,39.3,39.33,39.29,39.3,30975.0,39.3,39.33,39.29,39.3,30975.0
2025-05-22 12:40:00,39.31,39.36,39.29,39.3,43757.0,39.31,39.36,39.29,39.3,43757.0
2025-05-22 12:45:00,39.3,39.34,39.28,39.31,59145.0,39.3,39.34,39.28,39.31,59145.0
2025-05-22 12:50:00,39.31,39.32,39.27,39.29,25678.0,39.31,39.32,39.27,39.29,25678.0
2025-05-22 12:55:00,39.29,39.29,39.24,39.26,21163.0,39.29,39.29,39.24,39.26,21163.0
2025-05-22 13:00:00,39.26,39.27,39.23,39.23,24947.0,39.26,39.27,39.23,39.23,24947.0
2025-05-22 13:05:00,39.23,39.24,39.21,39.22,14250.0,39.23,39.24,39.21,39.22,14250.0
2025-05-22 13:10:00,39.23,39.28,39.22,39.25,35018.0,39.23,39.28,39.22,39.25,35018.0
2025-05-22 13:15:00,39.25,39.32,39.24,39.3,26993.0,39.25,39.32,39.24,39.3,26993.0
2025-05-22 13:20:00,39.31,39.35,39.3,39.34,23195.0,39.31,39.35,39.3,39.34,23195.0
2025-05-22 13:25:00,39.34,39.37,39.33,39.34,54967.0,39.34,39.37,39.33,39.34,54967.0
2025-05-22 13:30:00,39.34,39.39,39.32,39.39,69299.0,39.34,39.39,39.32,39.39,69299.0
2025-05-22 13:35:00,39.39,39.42,39.38,39.4,73164.0,39.39,39.42,39.38,39.4,73164.0
2025-05-22 13:40:00,39.4,39.41,39.39,39.41,39463.0,39.4,39.41,39.39,39.41,39463.0
2025-05-22 13:45:00,39.41,39.42,39.37,39.39,30229.0,39.41,39.42,39.37,39.39,30229.0
2025-05-22 13:50:00,39.39,39.4,39.36,39.37,21417.0,39.39,39.4,39.36,39.37,21417.0
2025-05-22 13:55:00,39.37,39.4,39.35,39.36,34133.0,39.37,39.4,39.35,39.36,34133.0
2025-05-22 14:00:00,39.36,39.38,39.32,39.36,67092.0,39.36,39.38,39.32,39.36,67092.0
2025-05-22 14:05:00,39.36,39.38,39.34,39.38,48191.0,39.36,39.38,39.34,39.38,48191.0
2025-05-22 14:10:00,39.38,39.43,39.36,39.43,44220.0,39.38,39.43,39.36,39.43,44220.0
2025-05-22 14:15:00,39.43,39.45,39.42,39.44,37708.0,39.43,39.45,39.42,39.44,37708.0
2025-05-22 14:20:00,39.45,39.46,39.42,39.45,53656.0,39.45,39.46,39.42,39.45,53656.0
2025-05-22 14:25:00,39.45,39.47,39.44,39.47,43518.0,39.45,39.47,39.44,39.47,43518.0
2025-05-22 14:30:00,39.47,39.52,39.46,39.51,46552.0,39.47,39.52,39.46,39.51,46552.0
2025-05-22 14:35:00,39.51,39.53,39.49,39.49,83882.0,39.51,39.53,39.49,39.49,83882.0
2025-05-22 14:40:00,39.5,39.51,39.49,39.5,63126.0,39.5,39.51,39.49,39.5,63126.0
2025-05-22 14:45:00,39.5,39.53,39.5,39.51,68977.0,39.5,39.53,39.5,39.51,68977.0
2025-05-22 14:50:00,39.51,39.52,39.49,39.5,56724.0,39.51,39.52,39.49,39.5,56724.0
2025-05-22 14:55:00,39.5,39.52,39.48,39.51,58744.0,39.5,39.52,39.48,39.51,58744.0
2025-05-22 15:00:00,39.5,39.56,39.5,39.55,64514.0,39.5,39.56,39.5,39.55,64514.0
2025-05-22 15:05:00,39.55,39.56,39.53,39.54,112001.0,39.55,39.56,39.53,39.54,112001.0
2025-05-22 15:10:00,39.54,39.58,39.52,39.58,58130.0,39.54,39.58,39.52,39.58,58130.0
2025-05-22 15:15:00,39.58,39.6,39.56,39.59,51356.0,39.58,39.6,39.56,39.59,51356.0
2025-05-22 15:20:00,39.58,39.62,39.58,39.61,62206.0,39.58,39.62,39.58,39.61,62206.0
2025-05-22 15:25:00,39.61,39.65,39.6,39.64,74552.0,39.61,39.65,39.6,39.64,74552.0
2025-05-22 15:30:00,39.64,39.64,39.57,39.6,148077.0,39.64,39.64,39.57,39.6,148077.0
2025-05-22 15:35:00,39.59,39.63,39.56,39.61,157887.0,39.59,39.63,39.56,39.61,157887.0
2025-05-22 15:40:00,39.61,39.61,39.58,39.6,258759.0,39.61,39.61,39.58,39.6,258759.0
2025-05-22 15:45:00,39.61,39.61,39.54,39.59,213533.0,39.61,39.61,39.54,39.59,213533.0
2025-05-22 15:50:00,39.59,39.64,39.56,39.61,386400.0,39.59,39.64,39.56,39.61,386400.0
2025-05-22 15:55:00,39.6,39.61,39.44,39.49,1101278.0,39.6,39.61,39.44,39.49,1101278.0
2025-05-23 09:30:00,38.5,38.92,38.27,38.84,121507.0,38.5,38.92,38.27,38.84,121507.0
2025-05-23 09:35:00,38.84,38.94,38.81,38.93,127726.0,38.84,38.94,38.81,38.93,127726.0
2025-05-23 09:40:00,38.92,39.0,38.88,39.0,30731.0,38.92,39.0,38.88,39.0,30731.0
2025-05-23 09:45:00,39.0,39.03,38.91,39.02,47585.0,39.0,39.03,38.91,39.02,47585.0
2025-05-23 09:50:00,39.01,39.1,39.0,39.03,56631.0,39.01,39.1,39.0,39.03,56631.0
2025-05-23 09:55:00,39.03,39.06,38.99,39.0,44744.0,39.03,39.06,38.99,39.0,44744.0
2025-05-23 10:00:00,39.0,39.07,38.99,39.05,62435.0,39.0,39.07,38.99,39.05,62435.0
2025-05-23 10:05:00,39.05,39.09,38.98,38.98,39550.0,39.05,39.09,38.98,38.98,39550.0
2025-05-23 10:10:00,38.97,39.07,38.95,39.0,88040.0,38.97,39.07,38.95,39.0,88040.0
2025-05-23 10:15:00,39.0,39.01,38.9,38.9,29813.0,39.0,39.01,38.9,38.9,29813.0
2025-05-23 10:20:00,38.91,38.97,38.88,38.96,143469.0,38.91,38.97,38.88,38.96,143469.0
2025-05-23 10:25:00,38.96,38.97,38.85,38.86,105101.0,38.96,38.97,38.85,38.86,105101.0
2025-05-23 10:30:00,38.86,38.94,38.86,38.94,45578.0,38.86,38.94,38.86,38.94,45578.0
2025-05-23 10:35:00,38.94,38.95,38.84,38.86,54598.0,38.94,38.95,38.84,38.86,54598.0
2025-05-23 10:40:00,38.86,38.96,38.84,38.93,52322.0,38.86,38.96,38.84,38.93,52322.0
2025-05-23 10:45:00,38.93,39.01,38.93,38.96,67171.0,38.93,39.01,38.93,38.96,67171.0
2025-05-23 10:50:00,38.97,38.97,38.84,38.87,39927.0,38.97,38.97,38.84,38.87,39927.0
2025-05-23 10:55:00,38.86,38.87,38.79,38.82,38314.0,38.86,38.87,38.79,38.82,38314.0
2025-05-23 11:00:00,38.82,38.9,38.8,38.88,31749.0,38.82,38.9,38.8,38.88,31749.0
2025-05-23 11:05:00,38.88,38.95,38.83,38.94,86476.0,38.88,38.95,38.83,38.94,86476.0
2025-05-23 11:10:00,38.94,38.96,38.91,38.94,69677.0,38.94,38.96,38.91,38.94,69677.0
2025-05-23 11:15:00,38.94,38.98,38.9,38.97,63335.0,38.94,38.98,38.9,38.97,63335.0
2025-05-23 11:20:00,38.97,39.03,38.97,39.02,30440.0,38.97,39.03,38.97,39.02,30440.0
2025-05-23 11:25:00,39.02,39.03,39.0,39.02,41547.0,39.02,39.03,39.0,39.02,41547.0
2025-05-23 11:30:00,39.02,39.09,39.01,39.09,25720.0,39.02,39.09,39.01,39.09,25720.0
2025-05-23 11:35:00,39.09,39.13,39.06,39.07,44579.0,39.09,39.13,39.06,39.07,44579.0
2025-05-23 11:40:00,39.07,39.09,39.06,39.08,34169.0,39.07,39.09,39.06,39.08,34169.0
2025-05-23 11:45:00,39.08,39.09,39.05,39.08,21738.0,39.08,39.09,39.05,39.08,21738.0
2025-05-23 11:50:00,39.09,39.09,39.03,39.04,32360.0,39.09,39.09,39.03,39.04,32360.0
2025-05-23 11:55:00,39.04,39.05,39.01,39.03,28204.0,39.04,39.05,39.01,39.03,28204.0
2025-05-23 12:00:00,39.03,39.11,39.02,39.04,56111.0,39.03,39.11,39.02,39.04,56111.0
2025-05-23 12:05:00,39.04,39.05,38.99,39.02,95778.0,39.04,39.05,38.99,39.02,95778.0
2025-05-23 12:10:00,39.02,39.05,39.01,39.04,30139.0,39.02,39.05,39.01,39.04,30139.0
2025-05-23 12:15:00,39.02,39.08,39.02,39.05,32621.0,39.02,39.08,39.02,39.05,32621.0
2025-05-23 12:20:00,39.05,39.13,39.04,39.12,19615.0,39.05,39.13,39.04,39.12,19615.0
2025-05-23 12:25:00,39.12,39.15,39.1,39.11,10479.0,39.12,39.15,39.1,39.11,10479.0
2025-05-23 12:30:00,39.1,39.1,39.04,39.07,27631.0,39.1,39.1,39.04,39.07,27631.0
2025-05-23 12:35:00,39.07,39.14,39.06,39.14,19636.0,39.07,39.14,39.06,39.14,19636.0
2025-05-23 12:40:00,39.14,39.17,39.12,39.16,27202.0,39.14,39.17,39.12,39.16,27202.0
2025-05-23 12:45:00,39.15,39.18,39.14,39.18,15470.0,39.15,39.18,39.14,39.18,15470.0
2025-05-23 12:50:00,39.18,39.19,39.15,39.18,20315.0,39.18,39.19,39.15,39.18,20315.0
2025-05-23 12:55:00,39.18,39.19,39.12,39.14,28631.0,39.18,39.19,39.12,39.14,28631.0
2025-05-23 13:00:00,39.14,39.16,39.12,39.16,15041.0,39.14,39.16,39.12,39.16,15041.0
2025-05-23 13:05:00,39.16,39.18,39.15,39.18,19332.0,39.16,39.18,39.15,39.18,19332.0
2025-05-23 13:10:00,39.18,39.24,39.17,39.23,36750.0,39.18,39.24,39.17,39.23,36750.0
2025-05-23 13:15:00,39.23,39.29,39.23,39.28,21962.0,39.23,39.29,39.23,39.28,21962.0
2025-05-23 13:20:00,39.27,39.3,39.25,39.28,21279.0,39.27,39.3,39.25,39.28,21279.0
2025-05-23 13:25:00,39.28,39.31,39.27,39.3,29041.0,39.28,39.31,39.27,39.3,29041.0
2025-05-23 13:30:00,39.3,39.32,39.28,39.3,74377.0,39.3,39.32,39.28,39.3,74377.0
2025-05-23 13:35:00,39.3,39.31,39.29,39.3,21416.0,39.3,39.31,39.29,39.3,21416.0
2025-05-23 13:40:00,39.3,39.3,39.26,39.28,27520.0,39.3,39.3,39.26,39.28,27520.0
2025-05-23 13:45:00,39.28,39.31,39.28,39.3,13373.0,39.28,39.31,39.28,39.3,13373.0
2025-05-23 13:50:00,39.3,39.34,39.29,39.3,29642.0,39.3,39.34,39.29,39.3,29642.0
2025-05-23 13:55:00,39.3,39.32,39.28,39.3,25327.0,39.3,39.32,39.28,39.3,25327.0
2025-05-23 14:00:00,39.3,39.36,39.29,39.36,14784.0,39.3,39.36,39.29,39.36,14784.0
2025-05-23 14:05:00,39.36,39.38,39.33,39.33,20690.0,39.36,39.38,39.33,39.33,20690.0
2025-05-23 14:10:00,39.34,39.34,39.29,39.33,18103.0,39.34,39.34,39.29,39.33,18103.0
2025-05-23 14:15:00,39.33,39.36,39.3,39.31,44476.0,39.33,39.36,39.3,39.31,44476.0
2025-05-23 14:20:00,39.31,39.33,39.26,39.32,67159.0,39.31,39.33,39.26,39.32,67159.0
2025-05-23 14:25:00,39.33,39.36,39.32,39.34,34428.0,39.33,39.36,39.32,39.34,34428.0
2025-05-23 14:30:00,39.33,39.38,39.33,39.37,30366.0,39.33,39.38,39.33,39.37,30366.0
2025-05-23 14:35:00,39.37,39.39,39.35,39.36,50880.0,39.37,39.39,39.35,39.36,50880.0
2025-05-23 14:40:00,39.36,39.38,39.35,39.36,32825.0,39.36,39.38,39.35,39.36,32825.0
2025-05-23 14:45:00,39.36,39.38,39.32,39.38,29623.0,39.36,39.38,39.32,39.38,29623.0
2025-05-23 14:50:00,39.38,39.38,39.34,39.34,169372.0,39.38,39.38,39.34,39.34,169372.0
2025-05-23 14:55:00,39.35,39.36,39.3,39.31,38989.0,39.35,39.36,39.3,39.31,38989.0
2025-05-23 15:00:00,39.3,39.33,39.29,39.3,59136.0,39.3,39.33,39.29,39.3,59136.0
2025-05-23 15:05:00,39.31,39.35,39.31,39.35,41875.0,39.31,39.35,39.31,39.35,41875.0
2025-05-23 15:10:00,39.34,39.39,39.34,39.36,71062.0,39.34,39.39,39.34,39.36,71062.0
2025-05-23 15:15:00,39.36,39.36,39.32,39.33,40807.0,39.36,39.36,39.32,39.33,40807.0
2025-05-23 15:20:00,39.33,39.33,39.3,39.33,63922.0,39.33,39.33,39.3,39.33,63922.0
2025-05-23 15:25:00,39.33,39.33,39.28,39.3,81040.0,39.33,39.33,39.28,39.3,81040.0
2025-05-23 15:30:00,39.3,39.33,39.28,39.31,89067.0,39.3,39.33,39.28,39.31,89067.0
2025-05-23 15:35:00,39.3,39.34,39.28,39.34,111583.0,39.3,39.34,39.28,39.34,111583.0
2025-05-23 15:40:00,39.34,39.38,39.32,39.36,91480.0,39.34,39.38,39.32,39.36,91480.0
2025-05-23 15:45:00,39.36,39.37,39.31,39.33,93628.0,39.36,39.37,39.31,39.33,93628.0
2025-05-23 15:50:00,39.32,39.33,39.24,39.27,274780.0,39.32,39.33,39.24,39.27,274780.0
2025-05-23 15:55:00,39.27,39.34,39.21,39.29,586355.0,39.27,39.34,39.21,39.29,586355.0
2025-05-27 09:30:00,39.8,39.82,39.41,39.48,125593.0,39.8,39.82,39.41,39.48,125593.0
2025-05-27 09:35:00,39.48,39.49,39.33,39.4,93389.0,39.48,39.49,39.33,39.4,93389.0
2025-05-27 09:40:00,39.4,39.41,39.32,39.33,99764.0,39.4,39.41,39.32,39.33,99764.0
2025-05-27 09:45:00,39.34,39.43,39.34,39.41,86369.0,39.34,39.43,39.34,39.41,86369.0
2025-05-27 09:50:00,39.41,39.46,39.37,39.43,35795.0,39.41,39.46,39.37,39.43,35795.0
2025-05-27 09:55:00,39.44,39.46,39.38,39.38,36552.0,39.44,39.46,39.38,39.38,36552.0
2025-05-27 10:00:00,39.37,39.44,39.36,39.37,61886.0,39.37,39.44,39.36,39.37,61886.0
2025-05-27 10:05:00,39.37,39.39,39.33,39.38,55367.0,39.37,39.39,39.33,39.38,55367.0
2025-05-27 10:10:00,39.38,39.43,39.35,39.43,33848.0,39.38,39.43,39.35,39.43,33848.0
2025-05-27 10:15:00,39.43,39.48,39.42,39.48,26977.0,39.43,39.48,39.42,39.48,26977.0
2025-05-27 10:20:00,39.48,39.58,39.48,39.58,52031.0,39.48,39.58,39.48,39.58,52031.0
2025-05-27 10:25:00,39.57,39.63,39.56,39.58,65332.0,39.57,39.63,39.56,39.58,65332.0
2025-05-27 10:30:00,39.58,39.67,39.57,39.64,25992.0,39.58,39.67,39.57,39.64,25992.0
2025-05-27 10:35:00,39.63,39.64,39.56,39.59,43744.0,39.63,39.64,39.56,39.59,43744.0
2025-05-27 10:40:00,39.59,39.65,39.58,39.64,39491.0,39.59,39.65,39.58,39.64,39491.0
2025-05-27 10:45:00,39.64,39.69,39.63,39.68,32558.0,39.64,39.69,39.63,39.68,32558.0
2025-05-27 10:50:00,39.68,39.7,39.67,39.68,29506.0,39.68,39.7,39.67,39.68,29506.0
2025-05-27 10:55:00,39.68,39.68,39.63,39.66,27482.0,39.68,39.68,39.63,39.66,27482.0
2025-05-27 11:00:00,39.66,39.7,39.65,39.7,39872.0,39.66,39.7,39.65,39.7,39872.0
2025-05-27 11:05:00,39.7,39.7,39.65,39.66,42411.0,39.7,39.7,39.65,39.66,42411.0
2025-05-27 11:10:00,39.66,39.68,39.64,39.66,25395.0,39.66,39.68,39.64,39.66,25395.0
2025-05-27 11:15:00,39.66,39.69,39.65,39.68,65027.0,39.66,39.69,39.65,39.68,65027.0
2025-05-27 11:20:00,39.68,39.68,39.62,39.66,32224.0,39.68,39.68,39.62,39.66,32224.0
2025-05-27 11:25:00,39.67,39.72,39.65,39.71,39910.0,39.67,39.72,39.65,39.71,39910.0
2025-05-27 11:30:00,39.71,39.71,39.66,39.68,28682.0,39.71,39.71,39.66,39.68,28682.0
2025-05-27 11:35:00,39.68,39.7,39.66,39.69,36839.0,39.68,39.7,39.66,39.69,36839.0
2025-05-27 11:40:00,39.69,39.72,39.66,39.71,28349.0,39.69,39.72,39.66,39.71,28349.0
2025-05-27 11:45:00,39.71,39.72,39.69,39.7,22432.0,39.71,39.72,39.69,39.7,22432.0
2025-05-27 11:50:00,39.69,39.72,39.68,39.71,27198.0,39.69,39.72,39.68,39.71,27198.0
2025-05-27 11:55:00,39.72,39.75,39.7,39.7,37946.0,39.72,39.75,39.7,39.7,37946.0
2025-05-27 12:00:00,39.7,39.72,39.68,39.7,51186.0,39.7,39.72,39.68,39.7,51186.0
2025-05-27 12:05:00,39.7,39.76,39.69,39.75,33345.0,39.7,39.76,39.69,39.75,33345.0
2025-05-27 12:10:00,39.75,39.77,39.72,39.72,49828.0,39.75,39.77,39.72,39.72,49828.0
2025-05-27 12:15:00,39.73,39.74,39.69,39.73,55454.0,39.73,39.74,39.69,39.73,55454.0
2025-05-27 12:20:00,39.73,39.8,39.73,39.8,30291.0,39.73,39.8,39.73,39.8,30291.0
2025-05-27 12:25:00,39.8,39.83,39.75,39.77,63104.0,39.8,39.83,39.75,39.77,63104.0
2025-05-27 12:30:00,39.78,39.79,39.76,39.77,20141.0,39.78,39.79,39.76,39.77,20141.0
2025-05-27 12:35:00,39.77,39.84,39.76,39.84,33102.0,39.77,39.84,39.76,39.84,33102.0
2025-05-27 12:40:00,39.83,39.86,39.81,39.82,29653.0,39.83,39.86,39.81,39.82,29653.0
2025-05-27 12:45:00,39.82,39.84,39.78,39.8,37322.0,39.82,39.84,39.78,39.8,37322.0
2025-05-27 12:50:00,39.8,39.82,39.79,39.82,32770.0,39.8,39.82,39.79,39.82,32770.0
2025-05-27 12:55:00,39.82,39.83,39.79,39.8,25616.0,39.82,39.83,39.79,39.8,25616.0
2025-05-27 13:00:00,39.8,39.82,39.78,39.82,34964.0,39.8,39.82,39.78,39.82,34964.0
2025-05-27 13:05:00,39.82,39.83,39.81,39.82,29242.0,39.82,39.83,39.81,39.82,29242.0
2025-05-27 13:10:00,39.82,39.83,39.8,39.82,34758.0,39.82,39.83,39.8,39.82,34758.0
2025-05-27 13:15:00,39.81,39.84,39.8,39.83,32817.0,39.81,39.84,39.8,39.83,32817.0
2025-05-27 13:20:00,39.83,39.85,39.82,39.84,23751.0,39.83,39.85,39.82,39.84,23751.0
2025-05-27 13:25:00,39.85,39.87,39.82,39.83,31606.0,39.85,39.87,39.82,39.83,31606.0
2025-05-27 13:30:00,39.83,39.85,39.81,39.84,30652.0,39.83,39.85,39.81,39.84,30652.0
2025-05-27 13:35:00,39.85,39.86,39.83,39.85,33690.0,39.85,39.86,39.83,39.85,33690.0
2025-05-27 13:40:00,39.85,39.89,39.84,39.89,41955.0,39.85,39.89,39.84,39.89,41955.0
2025-05-27 13:45:00,39.89,39.91,39.88,39.9,33565.0,39.89,39.91,39.88,39.9,33565.0
2025-05-27 13:50:00,39.9,39.94,39.89,39.92,33763.0,39.9,39.94,39.89,39.92,33763.0
2025-05-27 13:55:00,39.93,39.98,39.93,39.97,26233.0,39.93,39.98,39.93,39.97,26233.0
2025-05-27 14:00:00,39.97,39.98,39.92,39.92,36264.0,39.97,39.98,39.92,39.92,36264.0
2025-05-27 14:05:00,39.92,39.96,39.92,39.94,39231.0,39.92,39.96,39.92,39.94,39231.0
2025-05-27 14:10:00,39.94,39.96,39.92,39.96,24690.0,39.94,39.96,39.92,39.96,24690.0
2025-05-27 14:15:00,39.96,39.97,39.91,39.91,19563.0,39.96,39.97,39.91,39.91,19563.0
2025-05-27 14:20:00,39.92,39.92,39.89,39.91,20290.0,39.92,39.92,39.89,39.91,20290.0
2025-05-27 14:25:00,39.91,39.92,39.89,39.91,37800.0,39.91,39.92,39.89,39.91,37800.0
2025-05-27 14:30:00,39.91,39.93,39.9,39.93,23851.0,39.91,39.93,39.9,39.93,23851.0
2025-05-27 14:35:00,39.92,39.94,39.91,39.94,29977.0,39.92,39.94,39.91,39.94,29977.0
2025-05-27 14:40:00,39.94,39.94,39.9,39.91,19075.0,39.94,39.94,39.9,39.91,19075.0
2025-05-27 14:45:00,39.91,39.94,39.9,39.91,27001.0,39.91,39.94,39.9,39.91,27001.0
2025-05-27 14:50:00,39.91,39.92,39.9,39.9,30309.0,39.91,39.92,39.9,39.9,30309.0
2025-05-27 14:55:00,39.91,39.92,39.88,39.9,25533.0,39.91,39.92,39.88,39.9,25533.0
2025-05-27 15:00:00,39.9,39.93,39.88,39.92,74796.0,39.9,39.93,39.88,39.92,74796.0
2025-05-27 15:05:00,39.92,39.95,39.92,39.94,27968.0,39.92,39.95,39.92,39.94,27968.0
2025-05-27 15:10:00,39.94,39.94,39.9,39.91,30243.0,39.94,39.94,39.9,39.91,30243.0
2025-05-27 15:15:00,39.92,39.93,39.91,39.93,30988.0,39.92,39.93,39.91,39.93,30988.0
2025-05-27 15:20:00,39.92,39.93,39.89,39.91,77677.0,39.92,39.93,39.89,39.91,77677.0
2025-05-27 15:25:00,39.9,39.94,39.9,39.92,47444.0,39.9,39.94,39.9,39.92,47444.0
2025-05-27 15:30:00,39.92,39.94,39.91,39.91,62779.0,39.92,39.94,39.91,39.91,62779.0
2025-05-27 15:35:00,39.91,39.93,39.89,39.93,67176.0,39.91,39.93,39.89,39.93,67176.0
2025-05-27 15:40:00,39.92,39.92,39.89,39.91,62236.0,39.92,39.92,39.89,39.91,62236.0
2025-05-27 15:45:00,39.91,39.91,39.87,39.88,84114.0,39.91,39.91,39.87,39.88,84114.0
2025-05-27 15:50:00,39.87,39.94,39.85,39.91,119603.0,39.87,39.94,39.85,39.91,119603.0
2025-05-27 15:55:00,39.91,40.03,39.89,40.03,333041.0,39.91,40.03,39.89,40.03,333041.0
2025-05-28 09:30:00,39.97,40.15,39.97,40.09,123418.0,39.97,40.15,39.97,40.09,123418.0
2025-05-28 09:35:00,40.1,40.15,40.0,40.01,100859.0,40.1,40.15,40.0,40.01,100859.0
2025-05-28 09:40:00,40.02,40.02,39.95,39.98,67438.0,40.02,40.02,39.95,39.98,67438.0
2025-05-28 09:45:00,39.98,39.99,39.87,39.87,44424.0,39.98,39.99,39.87,39.87,44424.0
2025-05-28 09:50:00,39.87,39.88,39.74,39.76,49131.0,39.87,39.88,39.74,39.76,49131.0
2025-05-28 09:55:00,39.76,39.83,39.75,39.83,45955.0,39.76,39.83,39.75,39.83,45955.0
2025-05-28 10:00:00,39.82,39.88,39.77,39.78,51307.0,39.82,39.88,39.77,39.78,51307.0
2025-05-28 10:05:00,39.79,39.83,39.75,39.76,28833.0,39.79,39.83,39.75,39.76,28833.0
2025-05-28 10:10:00,39.75,39.77,39.73,39.74,45637.0,39.75,39.77,39.73,39.74,45637.0
2025-05-28 10:15:00,39.73,39.77,39.69,39.77,36833.0,39.73,39.77,39.69,39.77,36833.0
2025-05-28 10:20:00,39.77,39.81,39.73,39.8,36067.0,39.77,39.81,39.73,39.8,36067.0
2025-05-28 10:25:00,39.81,39.81,39.67,39.7,47794.0,39.81,39.81,39.67,39.7,47794.0
2025-05-28 10:30:00,39.7,39.74,39.68,39.72,69986.0,39.7,39.74,39.68,39.72,69986.0
2025-05-28 10:35:00,39.73,39.73,39.63,39.65,63416.0,39.73,39.73,39.63,39.65,63416.0
2025-05-28 10:40:00,39.66,39.7,39.57,39.59,55968.0,39.66,39.7,39.57,39.59,55968.0
2025-05-28 10:45:00,39.58,39.61,39.56,39.59,50497.0,39.58,39.61,39.56,39.59,50497.0
2025-05-28 10:50:00,39.59,39.59,39.52,39.57,64051.0,39.59,39.59,39.52,39.57,64051.0
2025-05-28 10:55:00,39.58,39.62,39.57,39.61,49296.0,39.58,39.62,39.57,39.61,49296.0
2025-05-28 11:00:00,39.61,39.7,39.61,39.69,74017.0,39.61,39.7,39.61,39.69,74017.0
2025-05-28 11:05:00,39.69,39.7,39.63,39.68,43136.0,39.69,39.7,39.63,39.68,43136.0
2025-05-28 11:10:00,39.68,39.8,39.66,39.71,74155.0,39.68,39.8,39.66,39.71,74155.0
2025-05-28 11:15:00,39.72,39.72,39.65,39.67,49170.0,39.72,39.72,39.65,39.67,49170.0
2025-05-28 11:20:00,39.67,39.69,39.61,39.62,35988.0,39.67,39.69,39.61,39.62,35988.0
2025-05-28 11:25:00,39.62,39.62,39.59,39.61,42052.0,39.62,39.62,39.59,39.61,42052.0
2025-05-28 11:30:00,39.61,39.62,39.55,39.57,60074.0,39.61,39.62,39.55,39.57,60074.0
2025-05-28 11:35:00,39.57,39.6,39.53,39.59,56252.0,39.57,39.6,39.53,39.59,56252.0
2025-05-28 11:40:00,39.59,39.61,39.56,39.57,35170.0,39.59,39.61,39.56,39.57,35170.0
2025-05-28 11:45:00,39.57,39.66,39.56,39.66,39034.0,39.57,39.66,39.56,39.66,39034.0
2025-05-28 11:50:00,39.65,39.68,39.64,39.67,34488.0,39.65,39.68,39.64,39.67,34488.0
2025-05-28 11:55:00,39.67,39.68,39.58,39.59,34168.0,39.67,39.68,39.58,39.59,34168.0
2025-05-28 12:00:00,39.59,39.64,39.59,39.59,36199.0,39.59,39.64,39.59,39.59,36199.0
2025-05-28 12:05:00,39.59,39.66,39.58,39.64,31599.0,39.59,39.66,39.58,39.64,31599.0
2025-05-28 12:10:00,39.64,39.64,39.56,39.59,33860.0,39.64,39.64,39.56,39.59,33860.0
2025-05-28 12:15:00,39.59,39.62,39.58,39.6,28893.0,39.59,39.62,39.58,39.6,28893.0
2025-05-28 12:20:00,39.61,39.62,39.58,39.61,50393.0,39.61,39.62,39.58,39.61,50393.0
2025-05-28 12:25:00,39.62,39.66,39.61,39.64,33127.0,39.62,39.66,39.61,39.64,33127.0
2025-05-28 12:30:00,39.65,39.68,39.64,39.66,31314.0,39.65,39.68,39.64,39.66,31314.0
2025-05-28 12:35:00,39.65,39.71,39.65,39.7,29107.0,39.65,39.71,39.65,39.7,29107.0
2025-05-28 12:40:00,39.7,39.71,39.67,39.71,22580.0,39.7,39.71,39.67,39.71,22580.0
2025-05-28 12:45:00,39.7,39.73,39.7,39.7,38132.0,39.7,39.73,39.7,39.7,38132.0
2025-05-28 12:50:00,39.71,39.74,39.67,39.69,40310.0,39.71,39.74,39.67,39.69,40310.0
2025-05-28 12:55:00,39.69,39.73,39.68,39.73,34039.0,39.69,39.73,39.68,39.73,34039.0
2025-05-28 13:00:00,39.72,39.74,39.68,39.72,26329.0,39.72,39.74,39.68,39.72,26329.0
2025-05-28 13:05:00,39.72,39.76,39.71,39.75,29847.0,39.72,39.76,39.71,39.75,29847.0
2025-05-28 13:10:00,39.75,39.75,39.72,39.74,37160.0,39.75,39.75,39.72,39.74,37160.0
2025-05-28 13:15:00,39.73,39.78,39.73,39.77,42420.0,39.73,39.78,39.73,39.77,42420.0
2025-05-28 13:20:00,39.78,39.8,39.75,39.77,43886.0,39.78,39.8,39.75,39.77,43886.0
2025-05-28 13:25:00,39.77,39.77,39.74,39.75,40684.0,39.77,39.77,39.74,39.75,40684.0
2025-05-28 13:30:00,39.75,39.76,39.73,39.74,26323.0,39.75,39.76,39.73,39.74,26323.0
2025-05-28 13:35:00,39.73,39.74,39.71,39.73,39944.0,39.73,39.74,39.71,39.73,39944.0
2025-05-28 13:40:00,39.73,39.74,39.69,39.73,39387.0,39.73,39.74,39.69,39.73,39387.0
2025-05-28 13:45:00,39.73,39.76,39.71,39.73,59157.0,39.73,39.76,39.71,39.73,59157.0
2025-05-28 13:50:00,39.73,39.75,39.69,39.71,205433.0,39.73,39.75,39.69,39.71,205433.0
2025-05-28 13:55:00,39.7,39.73,39.66,39.71,267921.0,39.7,39.73,39.66,39.71,267921.0
2025-05-28 14:00:00,39.71,39.76,39.7,39.73,46104.0,39.71,39.76,39.7,39.73,46104.0
2025-05-28 14:05:00,39.73,39.73,39.67,39.68,42118.0,39.73,39.73,39.67,39.68,42118.0
2025-05-28 14:10:00,39.68,39.75,39.67,39.75,42983.0,39.68,39.75,39.67,39.75,42983.0
2025-05-28 14:15:00,39.75,39.76,39.72,39.73,45074.0,39.75,39.76,39.72,39.73,45074.0
2025-05-28 14:20:00,39.73,39.77,39.73,39.75,55660.0,39.73,39.77,39.73,39.75,55660.0
2025-05-28 14:25:00,39.76,39.78,39.73,39.74,33834.0,39.76,39.78,39.73,39.74,33834.0
2025-05-28 14:30:00,39.74,39.76,39.72,39.72,40632.0,39.74,39.76,39.72,39.72,40632.0
2025-05-28 14:35:00,39.73,39.76,39.72,39.73,41385.0,39.73,39.76,39.72,39.73,41385.0
2025-05-28 14:40:00,39.73,39.74,39.72,39.73,35635.0,39.73,39.74,39.72,39.73,35635.0
2025-05-28 14:45:00,39.73,39.74,39.69,39.7,34010.0,39.73,39.74,39.69,39.7,34010.0
2025-05-28 14:50:00,39.7,39.7,39.55,39.61,147544.0,39.7,39.7,39.55,39.61,147544.0
2025-05-28 14:55:00,39.61,39.65,39.59,39.62,121328.0,39.61,39.65,39.59,39.62,121328.0
2025-05-28 15:00:00,39.62,39.63,39.58,39.59,78308.0,39.62,39.63,39.58,39.59,78308.0
2025-05-28 15:05:00,39.59,39.62,39.57,39.57,102645.0,39.59,39.62,39.57,39.57,102645.0
2025-05-28 15:10:00,39.58,39.63,39.54,39.58,113994.0,39.58,39.63,39.54,39.58,113994.0
2025-05-28 15:15:00,39.58,39.59,39.52,39.55,63066.0,39.58,39.59,39.52,39.55,63066.0
2025-05-28 15:20:00,39.55,39.57,39.53,39.57,50620.0,39.55,39.57,39.53,39.57,50620.0
2025-05-28 15:25:00,39.57,39.57,39.52,39.55,58537.0,39.57,39.57,39.52,39.55,58537.0
2025-05-28 15:30:00,39.55,39.57,39.53,39.54,89767.0,39.55,39.57,39.53,39.54,89767.0
2025-05-28 15:35:00,39.54,39.55,39.5,39.54,102004.0,39.54,39.55,39.5,39.54,102004.0
2025-05-28 15:40:00,39.53,39.54,39.49,39.52,113652.0,39.53,39.54,39.49,39.52,113652.0
2025-05-28 15:45:00,39.52,39.53,39.45,39.45,120482.0,39.52,39.53,39.45,39.45,120482.0
2025-05-28 15:50:00,39.45,39.45,39.3,39.33,170230.0,39.45,39.45,39.3,39.33,170230.0
2025-05-28 15:55:00,39.32,39.37,39.29,39.35,617735.0,39.32,39.37,39.29,39.35,617735.0
2025-05-29 09:30:00,39.65,39.73,39.45,39.48,136749.0,39.65,39.73,39.45,39.48,136749.0
2025-05-29 09:35:00,39.5,39.56,39.46,39.54,47586.0,39.5,39.56,39.46,39.54,47586.0
2025-05-29 09:40:00,39.54,39.57,39.46,39.47,30562.0,39.54,39.57,39.46,39.47,30562.0
2025-05-29 09:45:00,39.48,39.52,39.42,39.43,66569.0,39.48,39.52,39.42,39.43,66569.0
2025-05-29 09:50:00,39.43,39.57,39.38,39.57,81923.0,39.43,39.57,39.38,39.57,81923.0
2025-05-29 09:55:00,39.57,39.57,39.4,39.52,76200.0,39.57,39.57,39.4,39.52,76200.0
2025-05-29 10:00:00,39.51,39.56,39.45,39.46,71364.0,39.51,39.56,39.45,39.46,71364.0
2025-05-29 10:05:00,39.45,39.46,39.24,39.26,140213.0,39.45,39.46,39.24,39.26,140213.0
2025-05-29 10:10:00,39.26,39.28,39.14,39.2,209764.0,39.26,39.28,39.14,39.2,209764.0
2025-05-29 10:15:00,39.2,39.25,39.11,39.15,130588.0,39.2,39.25,39.11,39.15,130588.0
2025-05-29 10:20:00,39.15,39.23,39.1,39.2,173595.0,39.15,39.23,39.1,39.2,173595.0
2025-05-29 10:25:00,39.2,39.31,39.19,39.27,57612.0,39.2,39.31,39.19,39.27,57612.0
2025-05-29 10:30:00,39.27,39.32,39.18,39.19,49169.0,39.27,39.32,39.18,39.19,49169.0
2025-05-29 10:35:00,39.19,39.27,39.19,39.26,52754.0,39.19,39.27,39.19,39.26,52754.0
2025-05-29 10:40:00,39.26,39.26,39.18,39.23,38986.0,39.26,39.26,39.18,39.23,38986.0
2025-05-29 10:45:00,39.23,39.27,39.21,39.25,52802.0,39.23,39.27,39.21,39.25,52802.0
2025-05-29 10:50:00,39.24,39.27,39.2,39.25,39331.0,39.24,39.27,39.2,39.25,39331.0
2025-05-29 10:55:00,39.25,39.28,39.23,39.26,43566.0,39.25,39.28,39.23,39.26,43566.0
2025-05-29 11:00:00,39.26,39.28,39.18,39.21,37283.0,39.26,39.28,39.18,39.21,37283.0
2025-05-29 11:05:00,39.2,39.25,39.19,39.22,37649.0,39.2,39.25,39.19,39.22,37649.0
2025-05-29 11:10:00,39.22,39.27,39.21,39.23,63656.0,39.22,39.27,39.21,39.23,63656.0
2025-05-29 11:15:00,39.23,39.28,39.2,39.26,115110.0,39.23,39.28,39.2,39.26,115110.0
2025-05-29 11:20:00,39.26,39.33,39.24,39.33,42397.0,39.26,39.33,39.24,39.33,42397.0
2025-05-29 11:25:00,39.33,39.34,39.3,39.31,49585.0,39.33,39.34,39.3,39.31,49585.0
2025-05-29 11:30:00,39.32,39.32,39.19,39.23,45769.0,39.32,39.32,39.19,39.23,45769.0
2025-05-29 11:35:00,39.22,39.27,39.19,39.2,40272.0,39.22,39.27,39.19,39.2,40272.0
2025-05-29 11:40:00,39.2,39.24,39.18,39.23,50429.0,39.2,39.24,39.18,39.23,50429.0
2025-05-29 11:45:00,39.22,39.27,39.19,39.23,44705.0,39.22,39.27,39.19,39.23,44705.0
2025-05-29 11:50:00,39.23,39.3,39.22,39.23,33845.0,39.23,39.3,39.22,39.23,33845.0
2025-05-29 11:55:00,39.23,39.25,39.08,39.14,85413.0,39.23,39.25,39.08,39.14,85413.0
2025-05-29 12:00:00,39.14,39.17,39.08,39.14,46108.0,39.14,39.17,39.08,39.14,46108.0
2025-05-29 12:05:00,39.14,39.19,39.12,39.17,58938.0,39.14,39.19,39.12,39.17,58938.0
2025-05-29 12:10:00,39.17,39.24,39.17,39.22,50538.0,39.17,39.24,39.17,39.22,50538.0
2025-05-29 12:15:00,39.22,39.26,39.19,39.26,55007.0,39.22,39.26,39.19,39.26,55007.0
2025-05-29 12:20:00,39.26,39.26,39.2,39.21,44041.0,39.26,39.26,39.2,39.21,44041.0
2025-05-29 12:25:00,39.21,39.26,39.21,39.25,46471.0,39.21,39.26,39.21,39.25,46471.0
2025-05-29 12:30:00,39.25,39.28,39.23,39.25,35738.0,39.25,39.28,39.23,39.25,35738.0
2025-05-29 12:35:00,39.25,39.26,39.21,39.23,59290.0,39.25,39.26,39.21,39.23,59290.0
2025-05-29 12:40:00,39.24,39.26,39.22,39.25,34803.0,39.24,39.26,39.22,39.25,34803.0
2025-05-29 12:45:00,39.25,39.26,39.2,39.22,38425.0,39.25,39.26,39.2,39.22,38425.0
2025-05-29 12:50:00,39.22,39.24,39.2,39.23,26607.0,39.22,39.24,39.2,39.23,26607.0
2025-05-29 12:55:00,39.23,39.28,39.22,39.25,41455.0,39.23,39.28,39.22,39.25,41455.0
2025-05-29 13:00:00,39.25,39.31,39.24,39.29,23807.0,39.25,39.31,39.24,39.29,23807.0
2025-05-29 13:05:00,39.29,39.3,39.26,39.27,20063.0,39.29,39.3,39.26,39.27,20063.0
2025-05-29 13:10:00,39.27,39.31,39.25,39.3,51269.0,39.27,39.31,39.25,39.3,51269.0
2025-05-29 13:15:00,39.31,39.32,39.25,39.27,31906.0,39.31,39.32,39.25,39.27,31906.0
2025-05-29 13:20:00,39.27,39.29,39.2,39.21,30662.0,39.27,39.29,39.2,39.21,30662.0
2025-05-29 13:25:00,39.22,39.23,39.16,39.18,101779.0,39.22,39.23,39.16,39.18,101779.0
2025-05-29 13:30:00,39.17,39.23,39.16,39.19,64339.0,39.17,39.23,39.16,39.19,64339.0
2025-05-29 13:35:00,39.19,39.23,39.18,39.22,52978.0,39.19,39.23,39.18,39.22,52978.0
2025-05-29 13:40:00,39.22,39.25,39.2,39.22,37117.0,39.22,39.25,39.2,39.22,37117.0
2025-05-29 13:45:00,39.22,39.24,39.2,39.21,88043.0,39.22,39.24,39.2,39.21,88043.0
2025-05-29 13:50:00,39.21,39.26,39.2,39.23,32044.0,39.21,39.26,39.2,39.23,32044.0
2025-05-29 13:55:00,39.22,39.24,39.2,39.21,33225.0,39.22,39.24,39.2,39.21,33225.0
2025-05-29 14:00:00,39.22,39.26,39.21,39.26,38010.0,39.22,39.26,39.21,39.26,38010.0
2025-05-29 14:05:00,39.25,39.29,39.24,39.24,37635.0,39.25,39.29,39.24,39.24,37635.0
2025-05-29 14:10:00,39.24,39.26,39.23,39.25,47764.0,39.24,39.26,39.23,39.25,47764.0
2025-05-29 14:15:00,39.25,39.25,39.18,39.2,34477.0,39.25,39.25,39.18,39.2,34477.0
2025-05-29 14:20:00,39.2,39.25,39.18,39.23,44164.0,39.2,39.25,39.18,39.23,44164.0
2025-05-29 14:25:00,39.23,39.26,39.22,39.25,54061.0,39.23,39.26,39.22,39.25,54061.0
2025-05-29 14:30:00,39.26,39.32,39.25,39.31,88172.0,39.26,39.32,39.25,39.31,88172.0
2025-05-29 14:35:00,39.31,39.35,39.3,39.32,30473.0,39.31,39.35,39.3,39.32,30473.0
2025-05-29 14:40:00,39.32,39.35,39.32,39.34,25590.0,39.32,39.35,39.32,39.34,25590.0
2025-05-29 14:45:00,39.34,39.38,39.33,39.38,53477.0,39.34,39.38,39.33,39.38,53477.0
2025-05-29 14:50:00,39.38,39.39,39.36,39.36,18593.0,39.38,39.39,39.36,39.36,18593.0
2025-05-29 14:55:00,39.37,39.39,39.31,39.35,54023.0,39.37,39.39,39.31,39.35,54023.0
2025-05-29 15:00:00,39.36,39.41,39.35,39.38,29935.0,39.36,39.41,39.35,39.38,29935.0
2025-05-29 15:05:00,39.39,39.41,39.33,39.36,66110.0,39.39,39.41,39.33,39.36,66110.0
2025-05-29 15:10:00,39.37,39.4,39.34,39.34,36166.0,39.37,39.4,39.34,39.34,36166.0
2025-05-29 15:15:00,39.35,39.36,39.33,39.36,33844.0,39.35,39.36,39.33,39.36,33844.0
2025-05-29 15:20:00,39.35,39.38,39.32,39.37,41073.0,39.35,39.38,39.32,39.37,41073.0
2025-05-29 15:25:00,39.37,39.39,39.34,39.34,44078.0,39.37,39.39,39.34,39.34,44078.0
2025-05-29 15:30:00,39.34,39.43,39.34,39.43,52821.0,39.34,39.43,39.34,39.43,52821.0
2025-05-29 15:35:00,39.42,39.45,39.4,39.41,45318.0,39.42,39.45,39.4,39.41,45318.0
2025-05-29 15:40:00,39.41,39.45,39.41,39.45,42694.0,39.41,39.45,39.41,39.45,42694.0
2025-05-29 15:45:00,39.44,39.51,39.43,39.47,85864.0,39.44,39.51,39.43,39.47,85864.0
2025-05-29 15:50:00,39.48,39.54,39.46,39.49,111306.0,39.48,39.54,39.46,39.49,111306.0
2025-05-29 15:55:00,39.5,39.61,39.47,39.6,476353.0,39.5,39.61,39.47,39.6,476353.0
2025-05-30 09:30:00,39.34,39.42,39.18,39.3,182798.0,39.34,39.42,39.18,39.3,182798.0
2025-05-30 09:35:00,39.3,39.3,39.18,39.22,40123.0,39.3,39.3,39.18,39.22,40123.0
2025-05-30 09:40:00,39.2,39.3,39.2,39.25,77168.0,39.2,39.3,39.2,39.25,77168.0
2025-05-30 09:45:00,39.23,39.36,39.23,39.3,33149.0,39.23,39.36,39.23,39.3,33149.0
2025-05-30 09:50:00,39.3,39.38,39.24,39.38,40697.0,39.3,39.38,39.24,39.38,40697.0
2025-05-30 09:55:00,39.38,39.39,39.28,39.3,61619.0,39.38,39.39,39.28,39.3,61619.0
2025-05-30 10:00:00,39.29,39.43,39.29,39.39,47715.0,39.29,39.43,39.29,39.39,47715.0
2025-05-30 10:05:00,39.4,39.49,39.4,39.48,39582.0,39.4,39.49,39.4,39.48,39582.0
2025-05-30 10:10:00,39.48,39.51,39.44,39.5,45045.0,39.48,39.51,39.44,39.5,45045.0
2025-05-30 10:15:00,39.5,39.52,39.48,39.5,25589.0,39.5,39.52,39.48,39.5,25589.0
2025-05-30 10:20:00,39.51,39.51,39.45,39.49,30096.0,39.51,39.51,39.45,39.49,30096.0
2025-05-30 10:25:00,39.48,39.52,39.46,39.49,27999.0,39.48,39.52,39.46,39.49,27999.0
2025-05-30 10:30:00,39.49,39.58,39.48,39.58,51707.0,39.49,39.58,39.48,39.58,51707.0
2025-05-30 10:35:00,39.58,39.59,39.54,39.59,33876.0,39.58,39.59,39.54,39.59,33876.0
2025-05-30 10:40:00,39.58,39.59,39.51,39.51,31196.0,39.58,39.59,39.51,39.51,31196.0
2025-05-30 10:45:00,39.52,39.53,39.49,39.51,31257.0,39.52,39.53,39.49,39.51,31257.0
2025-05-30 10:50:00,39.51,39.51,39.46,39.5,34124.0,39.51,39.51,39.46,39.5,34124.0
2025-05-30 10:55:00,39.5,39.57,39.47,39.48,33700.0,39.5,39.57,39.47,39.48,33700.0
2025-05-30 11:00:00,39.48,39.49,39.46,39.48,28152.0,39.48,39.49,39.46,39.48,28152.0
2025-05-30 11:05:00,39.48,39.54,39.48,39.52,27689.0,39.48,39.54,39.48,39.52,27689.0
2025-05-30 11:10:00,39.52,39.53,39.48,39.48,39944.0,39.52,39.53,39.48,39.48,39944.0
2025-05-30 11:15:00,39.48,39.49,39.41,39.43,28413.0,39.48,39.49,39.41,39.43,28413.0
2025-05-30 11:20:00,39.43,39.49,39.43,39.47,31201.0,39.43,39.49,39.43,39.47,31201.0
2025-05-30 11:25:00,39.47,39.52,39.45,39.5,22902.0,39.47,39.52,39.45,39.5,22902.0
2025-05-30 11:30:00,39.49,39.51,39.38,39.41,32815.0,39.49,39.51,39.38,39.41,32815.0
2025-05-30 11:35:00,39.41,39.43,39.39,39.43,18018.0,39.41,39.43,39.39,39.43,18018.0
2025-05-30 11:40:00,39.43,39.43,39.37,39.38,29491.0,39.43,39.43,39.37,39.38,29491.0
2025-05-30 11:45:00,39.38,39.45,39.37,39.45,30311.0,39.38,39.45,39.37,39.45,30311.0
2025-05-30 11:50:00,39.44,39.45,39.37,39.39,23022.0,39.44,39.45,39.37,39.39,23022.0
2025-05-30 11:55:00,39.39,39.43,39.38,39.4,19973.0,39.39,39.43,39.38,39.4,19973.0
2025-05-30 12:00:00,39.4,39.4,39.36,39.39,23219.0,39.4,39.4,39.36,39.39,23219.0
2025-05-30 12:05:00,39.39,39.47,39.38,39.46,21075.0,39.39,39.47,39.38,39.46,21075.0
2025-05-30 12:10:00,39.46,39.49,39.44,39.47,23035.0,39.46,39.49,39.44,39.47,23035.0
2025-05-30 12:15:00,39.47,39.47,39.4,39.43,30988.0,39.47,39.47,39.4,39.43,30988.0
2025-05-30 12:20:00,39.42,39.45,39.4,39.44,21608.0,39.42,39.45,39.4,39.44,21608.0
2025-05-30 12:25:00,39.44,39.45,39.28,39.31,75300.0,39.44,39.45,39.28,39.31,75300.0
2025-05-30 12:30:00,39.32,39.33,39.19,39.26,71135.0,39.32,39.33,39.19,39.26,71135.0
2025-05-30 12:35:00,39.26,39.34,39.22,39.33,78295.0,39.26,39.34,39.22,39.33,78295.0
2025-05-30 12:40:00,39.33,39.35,39.26,39.28,37721.0,39.33,39.35,39.26,39.28,37721.0
2025-05-30 12:45:00,39.28,39.33,39.27,39.31,57654.0,39.28,39.33,39.27,39.31,57654.0
2025-05-30 12:50:00,39.3,39.31,39.27,39.3,36390.0,39.3,39.31,39.27,39.3,36390.0
2025-05-30 12:55:00,39.29,39.31,39.27,39.3,25102.0,39.29,39.31,39.27,39.3,25102.0
2025-05-30 13:00:00,39.3,39.36,39.28,39.34,44035.0,39.3,39.36,39.28,39.34,44035.0
2025-05-30 13:05:00,39.35,39.42,39.35,39.41,40114.0,39.35,39.42,39.35,39.41,40114.0
2025-05-30 13:10:00,39.41,39.42,39.37,39.4,42751.0,39.41,39.42,39.37,39.4,42751.0
2025-05-30 13:15:00,39.4,39.45,39.38,39.44,34655.0,39.4,39.45,39.38,39.44,34655.0
2025-05-30 13:20:00,39.43,39.46,39.39,39.44,60615.0,39.43,39.46,39.39,39.44,60615.0
2025-05-30 13:25:00,39.45,39.47,39.41,39.47,40252.0,39.45,39.47,39.41,39.47,40252.0
2025-05-30 13:30:00,39.47,39.47,39.44,39.45,25539.0,39.47,39.47,39.44,39.45,25539.0
2025-05-30 13:35:00,39.45,39.48,39.42,39.44,36983.0,39.45,39.48,39.42,39.44,36983.0
2025-05-30 13:40:00,39.44,39.47,39.43,39.44,38293.0,39.44,39.47,39.43,39.44,38293.0
2025-05-30 13:45:00,39.44,39.46,39.42,39.44,46407.0,39.44,39.46,39.42,39.44,46407.0
2025-05-30 13:50:00,39.44,39.51,39.44,39.5,36542.0,39.44,39.51,39.44,39.5,36542.0
2025-05-30 13:55:00,39.5,39.5,39.41,39.42,45953.0,39.5,39.5,39.41,39.42,45953.0
2025-05-30 14:00:00,39.43,39.5,39.43,39.5,55717.0,39.43,39.5,39.43,39.5,55717.0
2025-05-30 14:05:00,39.49,39.55,39.47,39.54,39177.0,39.49,39.55,39.47,39.54,39177.0
2025-05-30 14:10:00,39.54,39.56,39.51,39.52,32765.0,39.54,39.56,39.51,39.52,32765.0
2025-05-30 14:15:00,39.52,39.63,39.5,39.62,162385.0,39.52,39.63,39.5,39.62,162385.0
2025-05-30 14:20:00,39.62,39.62,39.56,39.59,54549.0,39.62,39.62,39.56,39.59,54549.0
2025-05-30 14:25:00,39.59,39.62,39.57,39.59,44486.0,39.59,39.62,39.57,39.59,44486.0
2025-05-30 14:30:00,39.59,39.6,39.55,39.55,48805.0,39.59,39.6,39.55,39.55,48805.0
2025-05-30 14:35:00,39.55,39.6,39.55,39.58,39126.0,39.55,39.6,39.55,39.58,39126.0
2025-05-30 14:40:00,39.58,39.59,39.54,39.55,46926.0,39.58,39.59,39.54,39.55,46926.0
2025-05-30 14:45:00,39.55,39.59,39.54,39.59,51564.0,39.55,39.59,39.54,39.59,51564.0
2025-05-30 14:50:00,39.59,39.62,39.57,39.58,39173.0,39.59,39.62,39.57,39.58,39173.0
2025-05-30 14:55:00,39.57,39.59,39.55,39.58,33850.0,39.57,39.59,39.55,39.58,33850.0
2025-05-30 15:00:00,39.57,39.63,39.57,39.62,39043.0,39.57,39.63,39.57,39.62,39043.0
2025-05-30 15:05:00,39.62,39.63,39.57,39.58,110378.0,39.62,39.63,39.57,39.58,110378.0
2025-05-30 15:10:00,39.57,39.61,39.55,39.61,88474.0,39.57,39.61,39.55,39.61,88474.0
2025-05-30 15:15:00,39.61,39.68,39.59,39.65,72047.0,39.61,39.68,39.59,39.65,72047.0
2025-05-30 15:20:00,39.65,39.65,39.61,39.64,41561.0,39.65,39.65,39.61,39.64,41561.0
2025-05-30 15:25:00,39.64,39.68,39.63,39.65,49032.0,39.64,39.68,39.63,39.65,49032.0
2025-05-30 15:30:00,39.65,39.65,39.59,39.62,80736.0,39.65,39.65,39.59,39.62,80736.0
2025-05-30 15:35:00,39.62,39.67,39.59,39.62,72733.0,39.62,39.67,39.59,39.62,72733.0
2025-05-30 15:40:00,39.61,39.63,39.55,39.61,96133.0,39.61,39.63,39.55,39.61,96133.0
2025-05-30 15:45:00,39.6,39.62,39.57,39.57,125461.0,39.6,39.62,39.57,39.57,125461.0
2025-05-30 15:50:00,39.58,39.63,39.43,39.44,208916.0,39.58,39.63,39.43,39.44,208916.0
2025-05-30 15:55:00,39.44,39.54,39.42,39.47,839414.0,39.44,39.54,39.42,39.47,839414.0
2025-06-02 09:30:00,39.21,39.41,39.15,39.19,221661.0,39.21,39.41,39.15,39.19,221661.0
2025-06-02 09:35:00,39.18,39.18,39.03,39.09,91626.0,39.18,39.18,39.03,39.09,91626.0
2025-06-02 09:40:00,39.08,39.11,38.95,38.95,108461.0,39.08,39.11,38.95,38.95,108461.0
2025-06-02 09:45:00,38.96,38.98,38.74,38.8,93275.0,38.96,38.98,38.74,38.8,93275.0
2025-06-02 09:50:00,38.8,38.81,38.67,38.75,100729.0,38.8,38.81,38.67,38.75,100729.0
2025-06-02 09:55:00,38.76,38.89,38.73,38.82,92276.0,38.76,38.89,38.73,38.82,92276.0
2025-06-02 10:00:00,38.81,38.83,38.67,38.74,80813.0,38.81,38.83,38.67,38.74,80813.0
2025-06-02 10:05:00,38.75,38.93,38.72,38.89,56078.0,38.75,38.93,38.72,38.89,56078.0
2025-06-02 10:10:00,38.88,38.95,38.87,38.91,72086.0,38.88,38.95,38.87,38.91,72086.0
2025-06-02 10:15:00,38.91,38.92,38.87,38.89,66686.0,38.91,38.92,38.87,38.89,66686.0
2025-06-02 10:20:00,38.88,39.05,38.86,38.95,58179.0,38.88,39.05,38.86,38.95,58179.0
2025-06-02 10:25:00,38.95,39.04,38.95,39.04,35200.0,38.95,39.04,38.95,39.04,35200.0
2025-06-02 10:30:00,39.03,39.03,38.96,39.01,74248.0,39.03,39.03,38.96,39.01,74248.0
2025-06-02 10:35:00,39.01,39.04,38.88,38.89,154092.0,39.01,39.04,38.88,38.89,154092.0
2025-06-02 10:40:00,38.88,38.96,38.88,38.93,88600.0,38.88,38.96,38.88,38.93,88600.0
2025-06-02 10:45:00,38.93,39.01,38.93,39.01,50273.0,38.93,39.01,38.93,39.01,50273.0
2025-06-02 10:50:00,39.01,39.02,38.98,39.01,35181.0,39.01,39.02,38.98,39.01,35181.0
2025-06-02 10:55:00,39.01,39.02,38.97,38.98,35728.0,39.01,39.02,38.97,38.98,35728.0
2025-06-02 11:00:00,38.98,39.04,38.98,39.04,189228.0,38.98,39.04,38.98,39.04,189228.0
2025-06-02 11:05:00,39.04,39.09,39.01,39.07,87934.0,39.04,39.09,39.01,39.07,87934.0
2025-06-02 11:10:00,39.07,39.11,39.06,39.08,42614.0,39.07,39.11,39.06,39.08,42614.0
2025-06-02 11:15:00,39.08,39.13,39.07,39.13,33237.0,39.08,39.13,39.07,39.13,33237.0
2025-06-02 11:20:00,39.13,39.15,39.09,39.1,32528.0,39.13,39.15,39.09,39.1,32528.0
2025-06-02 11:25:00,39.1,39.11,39.05,39.08,31621.0,39.1,39.11,39.05,39.08,31621.0
2025-06-02 11:30:00,39.08,39.09,39.03,39.03,48115.0,39.08,39.09,39.03,39.03,48115.0
2025-06-02 11:35:00,39.04,39.07,39.01,39.05,37057.0,39.04,39.07,39.01,39.05,37057.0
2025-06-02 11:40:00,39.05,39.1,39.04,39.1,44539.0,39.05,39.1,39.04,39.1,44539.0
2025-06-02 11:45:00,39.1,39.13,39.07,39.08,122420.0,39.1,39.13,39.07,39.08,122420.0
2025-06-02 11:50:00,39.08,39.11,39.07,39.09,73572.0,39.08,39.11,39.07,39.09,73572.0
2025-06-02 11:55:00,39.08,39.09,39.03,39.06,30317.0,39.08,39.09,39.03,39.06,30317.0
2025-06-02 12:00:00,39.06,39.07,38.96,39.02,46067.0,39.06,39.07,38.96,39.02,46067.0
2025-06-02 12:05:00,39.01,39.03,39.0,39.03,30699.0,39.01,39.03,39.0,39.03,30699.0
2025-06-02 12:10:00,39.02,39.04,39.01,39.02,45475.0,39.02,39.04,39.01,39.02,45475.0
2025-06-02 12:15:00,39.03,39.06,39.01,39.05,41457.0,39.03,39.06,39.01,39.05,41457.0
2025-06-02 12:20:00,39.05,39.06,39.03,39.05,35163.0,39.05,39.06,39.03,39.05,35163.0
2025-06-02 12:25:00,39.05,39.07,39.02,39.05,43933.0,39.05,39.07,39.02,39.05,43933.0
2025-06-02 12:30:00,39.05,39.08,39.05,39.08,51817.0,39.05,39.08,39.05,39.08,51817.0
2025-06-02 12:35:00,39.08,39.08,39.05,39.08,38431.0,39.08,39.08,39.05,39.08,38431.0
2025-06-02 12:40:00,39.08,39.1,39.06,39.09,46864.0,39.08,39.1,39.06,39.09,46864.0
2025-06-02 12:45:00,39.09,39.11,39.07,39.07,47289.0,39.09,39.11,39.07,39.07,47289.0
2025-06-02 12:50:00,39.07,39.16,39.07,39.16,30032.0,39.07,39.16,39.07,39.16,30032.0
2025-06-02 12:55:00,39.16,39.16,39.14,39.15,25429.0,39.16,39.16,39.14,39.15,25429.0
2025-06-02 13:00:00,39.15,39.19,39.15,39.18,32288.0,39.15,39.19,39.15,39.18,32288.0
2025-06-02 13:05:00,39.18,39.19,39.16,39.18,32432.0,39.18,39.19,39.16,39.18,32432.0
2025-06-02 13:10:00,39.19,39.19,39.14,39.15,28744.0,39.19,39.19,39.14,39.15,28744.0
2025-06-02 13:15:00,39.15,39.2,39.14,39.16,33646.0,39.15,39.2,39.14,39.16,33646.0
2025-06-02 13:20:00,39.16,39.16,39.11,39.16,101003.0,39.16,39.16,39.11,39.16,101003.0
2025-06-02 13:25:00,39.16,39.16,39.12,39.13,32299.0,39.16,39.16,39.12,39.13,32299.0
2025-06-02 13:30:00,39.13,39.17,39.11,39.13,55574.0,39.13,39.17,39.11,39.13,55574.0
2025-06-02 13:35:00,39.13,39.15,39.1,39.13,56463.0,39.13,39.15,39.1,39.13,56463.0
2025-06-02 13:40:00,39.14,39.14,39.09,39.1,58683.0,39.14,39.14,39.09,39.1,58683.0
2025-06-02 13:45:00,39.11,39.13,39.1,39.13,34633.0,39.11,39.13,39.1,39.13,34633.0
2025-06-02 13:50:00,39.12,39.14,39.11,39.12,39278.0,39.12,39.14,39.11,39.12,39278.0
2025-06-02 13:55:00,39.12,39.17,39.11,39.16,39050.0,39.12,39.17,39.11,39.16,39050.0
2025-06-02 14:00:00,39.15,39.19,39.13,39.15,55422.0,39.15,39.19,39.13,39.15,55422.0
2025-06-02 14:05:00,39.15,39.17,39.12,39.14,42051.0,39.15,39.17,39.12,39.14,42051.0
2025-06-02 14:10:00,39.15,39.19,39.14,39.17,30138.0,39.15,39.19,39.14,39.17,30138.0
2025-06-02 14:15:00,39.18,39.25,39.17,39.21,52005.0,39.18,39.25,39.17,39.21,52005.0
2025-06-02 14:20:00,39.2,39.25,39.19,39.22,59994.0,39.2,39.25,39.19,39.22,59994.0
2025-06-02 14:25:00,39.22,39.24,39.21,39.23,39945.0,39.22,39.24,39.21,39.23,39945.0
2025-06-02 14:30:00,39.23,39.26,39.22,39.26,31371.0,39.23,39.26,39.22,39.26,31371.0
2025-06-02 14:35:00,39.26,39.28,39.23,39.27,47189.0,39.26,39.28,39.23,39.27,47189.0
2025-06-02 14:40:00,39.28,39.29,39.26,39.29,42340.0,39.28,39.29,39.26,39.29,42340.0
2025-06-02 14:45:00,39.29,39.29,39.25,39.25,38665.0,39.29,39.29,39.25,39.25,38665.0
2025-06-02 14:50:00,39.25,39.27,39.23,39.25,41167.0,39.25,39.27,39.23,39.25,41167.0
2025-06-02 14:55:00,39.25,39.29,39.24,39.28,50926.0,39.25,39.29,39.24,39.28,50926.0
2025-06-02 15:00:00,39.29,39.32,39.28,39.32,46233.0,39.29,39.32,39.28,39.32,46233.0
2025-06-02 15:05:00,39.32,39.32,39.28,39.3,41934.0,39.32,39.32,39.28,39.3,41934.0
2025-06-02 15:10:00,39.3,39.31,39.27,39.29,39521.0,39.3,39.31,39.27,39.29,39521.0
2025-06-02 15:15:00,39.29,39.3,39.27,39.29,48968.0,39.29,39.3,39.27,39.29,48968.0
2025-06-02 15:20:00,39.29,39.35,39.28,39.34,53551.0,39.29,39.35,39.28,39.34,53551.0
2025-06-02 15:25:00,39.34,39.34,39.31,39.34,60158.0,39.34,39.34,39.31,39.34,60158.0
2025-06-02 15:30:00,39.33,39.34,39.28,39.29,47567.0,39.33,39.34,39.28,39.29,47567.0
2025-06-02 15:35:00,39.29,39.29,39.23,39.27,95559.0,39.29,39.29,39.23,39.27,95559.0
2025-06-02 15:40:00,39.26,39.27,39.22,39.23,51322.0,39.26,39.27,39.22,39.23,51322.0
2025-06-02 15:45:00,39.23,39.25,39.21,39.23,98261.0,39.23,39.25,39.21,39.23,98261.0
2025-06-02 15:50:00,39.23,39.26,39.19,39.2,168933.0,39.23,39.26,39.19,39.2,168933.0
2025-06-02 15:55:00,39.2,39.23,39.16,39.23,544100.0,39.2,39.23,39.16,39.23,544100.0
2025-06-03 09:30:00,39.2,39.2,38.99,39.06,121859.0,39.2,39.2,38.99,39.06,121859.0
2025-06-03 09:35:00,39.07,39.08,39.0,39.05,117910.0,39.07,39.08,39.0,39.05,117910.0
2025-06-03 09:40:00,39.06,39.1,38.99,39.05,155545.0,39.06,39.1,38.99,39.05,155545.0
2025-06-03 09:45:00,39.05,39.06,38.96,38.99,138801.0,39.05,39.06,38.96,38.99,138801.0
2025-06-03 09:50:00,38.98,39.09,38.97,39.09,112102.0,38.98,39.09,38.97,39.09,112102.0
2025-06-03 09:55:00,39.09,39.09,38.93,38.96,43252.0,39.09,39.09,38.93,38.96,43252.0
2025-06-03 10:00:00,38.97,39.04,38.96,39.0,84804.0,38.97,39.04,38.96,39.0,84804.0
2025-06-03 10:05:00,39.0,39.11,38.96,39.11,60163.0,39.0,39.11,38.96,39.11,60163.0
2025-06-03 10:10:00,39.11,39.23,39.09,39.23,44252.0,39.11,39.23,39.09,39.23,44252.0
2025-06-03 10:15:00,39.23,39.28,39.2,39.23,91897.0,39.23,39.28,39.2,39.23,91897.0
2025-06-03 10:20:00,39.23,39.29,39.21,39.27,330191.0,39.23,39.29,39.21,39.27,330191.0
2025-06-03 10:25:00,39.28,39.41,39.25,39.41,200756.0,39.28,39.41,39.25,39.41,200756.0
2025-06-03 10:30:00,39.4,39.45,39.35,39.38,65230.0,39.4,39.45,39.35,39.38,65230.0
2025-06-03 10:35:00,39.38,39.38,39.31,39.34,56118.0,39.38,39.38,39.31,39.34,56118.0
2025-06-03 10:40:00,39.34,39.43,39.33,39.4,72843.0,39.34,39.43,39.33,39.4,72843.0
2025-06-03 10:45:00,39.4,39.44,39.36,39.43,57205.0,39.4,39.44,39.36,39.43,57205.0
2025-06-03 10:50:00,39.43,39.44,39.38,39.4,104380.0,39.43,39.44,39.38,39.4,104380.0
2025-06-03 10:55:00,39.4,39.51,39.36,39.51,58570.0,39.4,39.51,39.36,39.51,58570.0
2025-06-03 11:00:00,39.51,39.58,39.5,39.51,79877.0,39.51,39.58,39.5,39.51,79877.0
2025-06-03 11:05:00,39.51,39.57,39.5,39.56,47126.0,39.51,39.57,39.5,39.56,47126.0
2025-06-03 11:10:00,39.55,39.62,39.53,39.59,46174.0,39.55,39.62,39.53,39.59,46174.0
2025-06-03 11:15:00,39.58,39.59,39.53,39.57,41496.0,39.58,39.59,39.53,39.57,41496.0
2025-06-03 11:20:00,39.56,39.62,39.55,39.62,27757.0,39.56,39.62,39.55,39.62,27757.0
2025-06-03 11:25:00,39.62,39.63,39.59,39.62,56092.0,39.62,39.63,39.59,39.62,56092.0
2025-06-03 11:30:00,39.62,39.68,39.61,39.65,44722.0,39.62,39.68,39.61,39.65,44722.0
2025-06-03 11:35:00,39.65,39.67,39.63,39.65,43972.0,39.65,39.67,39.63,39.65,43972.0
2025-06-03 11:40:00,39.66,39.66,39.62,39.63,26035.0,39.66,39.66,39.62,39.63,26035.0
2025-06-03 11:45:00,39.63,39.65,39.6,39.64,48184.0,39.63,39.65,39.6,39.64,48184.0
2025-06-03 11:50:00,39.64,39.64,39.45,39.57,1672551.0,39.64,39.64,39.45,39.57,1672551.0
2025-06-03 11:55:00,39.56,39.66,39.55,39.65,82904.0,39.56,39.66,39.55,39.65,82904.0
2025-06-03 12:00:00,39.65,39.69,39.63,39.69,49760.0,39.65,39.69,39.63,39.69,49760.0
2025-06-03 12:05:00,39.68,39.72,39.63,39.64,41652.0,39.68,39.72,39.63,39.64,41652.0
2025-06-03 12:10:00,39.64,39.69,39.63,39.69,68480.0,39.64,39.69,39.63,39.69,68480.0
2025-06-03 12:15:00,39.7,39.72,39.68,39.72,39670.0,39.7,39.72,39.68,39.72,39670.0
2025-06-03 12:20:00,39.72,39.77,39.69,39.77,54018.0,39.72,39.77,39.69,39.77,54018.0
2025-06-03 12:25:00,39.77,39.77,39.73,39.73,24572.0,39.77,39.77,39.73,39.73,24572.0
2025-06-03 12:30:00,39.73,39.76,39.72,39.74,40919.0,39.73,39.76,39.72,39.74,40919.0
2025-06-03 12:35:00,39.75,39.75,39.69,39.72,67536.0,39.75,39.75,39.69,39.72,67536.0
2025-06-03 12:40:00,39.72,39.73,39.67,39.7,44610.0,39.72,39.73,39.67,39.7,44610.0
2025-06-03 12:45:00,39.7,39.7,39.67,39.68,22496.0,39.7,39.7,39.67,39.68,22496.0
2025-06-03 12:50:00,39.68,39.71,39.68,39.69,32810.0,39.68,39.71,39.68,39.69,32810.0
2025-06-03 12:55:00,39.68,39.7,39.68,39.7,23629.0,39.68,39.7,39.68,39.7,23629.0
2025-06-03 13:00:00,39.7,39.72,39.67,39.7,44420.0,39.7,39.72,39.67,39.7,44420.0
2025-06-03 13:05:00,39.7,39.75,39.69,39.73,22698.0,39.7,39.75,39.69,39.73,22698.0
2025-06-03 13:10:00,39.74,39.75,39.72,39.73,23718.0,39.74,39.75,39.72,39.73,23718.0
2025-06-03 13:15:00,39.74,39.74,39.71,39.73,24184.0,39.74,39.74,39.71,39.73,24184.0
2025-06-03 13:20:00,39.72,39.74,39.71,39.73,24192.0,39.72,39.74,39.71,39.73,24192.0
2025-06-03 13:25:00,39.74,39.75,39.71,39.72,32495.0,39.74,39.75,39.71,39.72,32495.0
2025-06-03 13:30:00,39.71,39.74,39.7,39.73,29242.0,39.71,39.74,39.7,39.73,29242.0
2025-06-03 13:35:00,39.73,39.74,39.71,39.73,35663.0,39.73,39.74,39.71,39.73,35663.0
2025-06-03 13:40:00,39.73,39.74,39.7,39.72,29563.0,39.73,39.74,39.7,39.72,29563.0
2025-06-03 13:45:00,39.72,39.75,39.71,39.75,35264.0,39.72,39.75,39.71,39.75,35264.0
2025-06-03 13:50:00,39.74,39.74,39.67,39.71,64603.0,39.74,39.74,39.67,39.71,64603.0
2025-06-03 13:55:00,39.71,39.71,39.68,39.71,62930.0,39.71,39.71,39.68,39.71,62930.0
2025-06-03 14:00:00,39.71,39.73,39.65,39.72,134361.0,39.71,39.73,39.65,39.72,134361.0
2025-06-03 14:05:00,39.72,39.74,39.69,39.73,106210.0,39.72,39.74,39.69,39.73,106210.0
2025-06-03 14:10:00,39.73,39.74,39.69,39.72,32887.0,39.73,39.74,39.69,39.72,32887.0
2025-06-03 14:15:00,39.72,39.73,39.69,39.72,24683.0,39.72,39.73,39.69,39.72,24683.0
2025-06-03 14:20:00,39.71,39.73,39.65,39.67,35178.0,39.71,39.73,39.65,39.67,35178.0
2025-06-03 14:25:00,39.66,39.72,39.66,39.71,27728.0,39.66,39.72,39.66,39.71,27728.0
2025-06-03 14:30:00,39.72,39.74,39.71,39.73,38571.0,39.72,39.74,39.71,39.73,38571.0
2025-06-03 14:35:00,39.73,39.74,39.7,39.72,30944.0,39.73,39.74,39.7,39.72,30944.0
2025-06-03 14:40:00,39.72,39.72,39.69,39.69,19466.0,39.72,39.72,39.69,39.69,19466.0
2025-06-03 14:45:00,39.7,39.74,39.69,39.7,44860.0,39.7,39.74,39.69,39.7,44860.0
2025-06-03 14:50:00,39.7,39.7,39.66,39.69,41458.0,39.7,39.7,39.66,39.69,41458.0
2025-06-03 14:55:00,39.69,39.7,39.67,39.68,35059.0,39.69,39.7,39.67,39.68,35059.0
2025-06-03 15:00:00,39.68,39.72,39.68,39.7,42690.0,39.68,39.72,39.68,39.7,42690.0
2025-06-03 15:05:00,39.7,39.72,39.68,39.71,58234.0,39.7,39.72,39.68,39.71,58234.0
2025-06-03 15:10:00,39.7,39.7,39.64,39.67,90061.0,39.7,39.7,39.64,39.67,90061.0
2025-06-03 15:15:00,39.66,39.68,39.65,39.68,34036.0,39.66,39.68,39.65,39.68,34036.0
2025-06-03 15:20:00,39.68,39.68,39.63,39.65,48575.0,39.68,39.68,39.63,39.65,48575.0
2025-06-03 15:25:00,39.65,39.66,39.62,39.66,46647.0,39.65,39.66,39.62,39.66,46647.0
2025-06-03 15:30:00,39.66,39.67,39.63,39.66,45081.0,39.66,39.67,39.63,39.66,45081.0
2025-06-03 15:35:00,39.66,39.69,39.65,39.68,78300.0,39.66,39.69,39.65,39.68,78300.0
2025-06-03 15:40:00,39.68,39.68,39.63,39.65,69540.0,39.68,39.68,39.63,39.65,69540.0
2025-06-03 15:45:00,39.66,39.66,39.6,39.61,103500.0,39.66,39.66,39.6,39.61,103500.0
2025-06-03 15:50:00,39.61,39.64,39.58,39.61,217667.0,39.61,39.64,39.58,39.61,217667.0
2025-06-03 15:55:00,39.61,39.67,39.59,39.62,545370.0,39.61,39.67,39.59,39.62,545370.0
2025-06-04 09:30:00,39.62,39.77,39.59,39.77,143907.0,39.62,39.77,39.59,39.77,143907.0
2025-06-04 09:35:00,39.78,39.89,39.73,39.88,47212.0,39.78,39.89,39.73,39.88,47212.0
2025-06-04 09:40:00,39.88,39.97,39.85,39.89,89531.0,39.88,39.97,39.85,39.89,89531.0
2025-06-04 09:45:00,39.89,39.92,39.83,39.87,45240.0,39.89,39.92,39.83,39.87,45240.0
2025-06-04 09:50:00,39.86,39.87,39.7,39.7,52693.0,39.86,39.87,39.7,39.7,52693.0
2025-06-04 09:55:00,39.7,39.72,39.65,39.66,38790.0,39.7,39.72,39.65,39.66,38790.0
2025-06-04 10:00:00,39.66,39.67,39.58,39.63,44455.0,39.66,39.67,39.58,39.63,44455.0
2025-06-04 10:05:00,39.64,39.65,39.55,39.58,53739.0,39.64,39.65,39.55,39.58,53739.0
2025-06-04 10:10:00,39.58,39.6,39.49,39.59,63861.0,39.58,39.6,39.49,39.59,63861.0
2025-06-04 10:15:00,39.59,39.68,39.59,39.66,35488.0,39.59,39.68,39.59,39.66,35488.0
2025-06-04 10:20:00,39.65,39.68,39.59,39.68,36676.0,39.65,39.68,39.59,39.68,36676.0
2025-06-04 10:25:00,39.68,39.71,39.65,39.68,73592.0,39.68,39.71,39.65,39.68,73592.0
2025-06-04 10:30:00,39.67,39.7,39.63,39.66,54468.0,39.67,39.7,39.63,39.66,54468.0
2025-06-04 10:35:00,39.66,39.67,39.58,39.58,81034.0,39.66,39.67,39.58,39.58,81034.0
2025-06-04 10:40:00,39.59,39.59,39.5,39.5,47624.0,39.59,39.59,39.5,39.5,47624.0
2025-06-04 10:45:00,39.5,39.63,39.49,39.6,39420.0,39.5,39.63,39.49,39.6,39420.0
2025-06-04 10:50:00,39.59,39.6,39.54,39.59,33918.0,39.59,39.6,39.54,39.59,33918.0
2025-06-04 10:55:00,39.59,39.61,39.53,39.6,27059.0,39.59,39.61,39.53,39.6,27059.0
2025-06-04 11:00:00,39.61,39.64,39.6,39.6,22611.0,39.61,39.64,39.6,39.6,22611.0
2025-06-04 11:05:00,39.6,39.64,39.59,39.62,25315.0,39.6,39.64,39.59,39.62,25315.0
2025-06-04 11:10:00,39.61,39.68,39.61,39.65,39368.0,39.61,39.68,39.61,39.65,39368.0
2025-06-04 11:15:00,39.65,39.68,39.62,39.68,30505.0,39.65,39.68,39.62,39.68,30505.0
2025-06-04 11:20:00,39.69,39.7,39.64,39.66,39912.0,39.69,39.7,39.64,39.66,39912.0
2025-06-04 11:25:00,39.66,39.67,39.61,39.62,27682.0,39.66,39.67,39.61,39.62,27682.0
2025-06-04 11:30:00,39.62,39.64,39.59,39.61,31197.0,39.62,39.64,39.59,39.61,31197.0
2025-06-04 11:35:00,39.61,39.67,39.58,39.64,68071.0,39.61,39.67,39.58,39.64,68071.0
2025-06-04 11:40:00,39.64,39.66,39.58,39.58,76361.0,39.64,39.66,39.58,39.58,76361.0
2025-06-04 11:45:00,39.59,39.64,39.58,39.63,63618.0,39.59,39.64,39.58,39.63,63618.0
2025-06-04 11:50:00,39.63,39.67,39.63,39.64,28284.0,39.63,39.67,39.63,39.64,28284.0
2025-06-04 11:55:00,39.64,39.66,39.57,39.57,35315.0,39.64,39.66,39.57,39.57,35315.0
2025-06-04 12:00:00,39.58,39.64,39.58,39.63,20563.0,39.58,39.64,39.58,39.63,20563.0
2025-06-04 12:05:00,39.63,39.66,39.59,39.65,43041.0,39.63,39.66,39.59,39.65,43041.0
2025-06-04 12:10:00,39.64,39.66,39.6,39.6,70552.0,39.64,39.66,39.6,39.6,70552.0
2025-06-04 12:15:00,39.61,39.63,39.59,39.63,30425.0,39.61,39.63,39.59,39.63,30425.0
2025-06-04 12:20:00,39.63,39.63,39.53,39.55,41398.0,39.63,39.63,39.53,39.55,41398.0
2025-06-04 12:25:00,39.55,39.58,39.53,39.55,43552.0,39.55,39.58,39.53,39.55,43552.0
2025-06-04 12:30:00,39.55,39.6,39.54,39.59,32106.0,39.55,39.6,39.54,39.59,32106.0
2025-06-04 12:35:00,39.59,39.61,39.58,39.59,27860.0,39.59,39.61,39.58,39.59,27860.0
2025-06-04 12:40:00,39.59,39.61,39.58,39.61,15281.0,39.59,39.61,39.58,39.61,15281.0
2025-06-04 12:45:00,39.61,39.62,39.6,39.62,21900.0,39.61,39.62,39.6,39.62,21900.0
2025-06-04 12:50:00,39.62,39.62,39.59,39.6,32607.0,39.62,39.62,39.59,39.6,32607.0
2025-06-04 12:55:00,39.6,39.61,39.58,39.59,18507.0,39.6,39.61,39.58,39.59,18507.0
2025-06-04 13:00:00,39.59,39.65,39.58,39.63,45204.0,39.59,39.65,39.58,39.63,45204.0
2025-06-04 13:05:00,39.63,39.64,39.63,39.64,22378.0,39.63,39.64,39.63,39.64,22378.0
2025-06-04 13:10:00,39.63,39.66,39.61,39.62,33995.0,39.63,39.66,39.61,39.62,33995.0
2025-06-04 13:15:00,39.62,39.63,39.61,39.63,32241.0,39.62,39.63,39.61,39.63,32241.0
2025-06-04 13:20:00,39.63,39.64,39.61,39.63,21433.0,39.63,39.64,39.61,39.63,21433.0
2025-06-04 13:25:00,39.63,39.64,39.61,39.64,20893.0,39.63,39.64,39.61,39.64,20893.0
2025-06-04 13:30:00,39.64,39.66,39.61,39.64,24704.0,39.64,39.66,39.61,39.64,24704.0
2025-06-04 13:35:00,39.64,39.64,39.61,39.64,36653.0,39.64,39.64,39.61,39.64,36653.0
2025-06-04 13:40:00,39.64,39.64,39.61,39.62,27410.0,39.64,39.64,39.61,39.62,27410.0
2025-06-04 13:45:00,39.61,39.65,39.6,39.64,26026.0,39.61,39.65,39.6,39.64,26026.0
2025-06-04 13:50:00,39.64,39.65,39.61,39.65,35053.0,39.64,39.65,39.61,39.65,35053.0
2025-06-04 13:55:00,39.65,39.68,39.63,39.67,39646.0,39.65,39.68,39.63,39.67,39646.0
2025-06-04 14:00:00,39.66,39.71,39.66,39.7,47950.0,39.66,39.71,39.66,39.7,47950.0
2025-06-04 14:05:00,39.7,39.71,39.68,39.7,35975.0,39.7,39.71,39.68,39.7,35975.0
2025-06-04 14:10:00,39.7,39.7,39.66,39.67,31962.0,39.7,39.7,39.66,39.67,31962.0
2025-06-04 14:15:00,39.66,39.68,39.65,39.68,45076.0,39.66,39.68,39.65,39.68,45076.0
2025-06-04 14:20:00,39.68,39.69,39.67,39.68,37805.0,39.68,39.69,39.67,39.68,37805.0
2025-06-04 14:25:00,39.68,39.68,39.64,39.65,27090.0,39.68,39.68,39.64,39.65,27090.0
2025-06-04 14:30:00,39.65,39.65,39.61,39.62,24408.0,39.65,39.65,39.61,39.62,24408.0
2025-06-04 14:35:00,39.62,39.62,39.59,39.6,26872.0,39.62,39.62,39.59,39.6,26872.0
2025-06-04 14:40:00,39.59,39.62,39.59,39.61,19408.0,39.59,39.62,39.59,39.61,19408.0
2025-06-04 14:45:00,39.6,39.61,39.59,39.59,18208.0,39.6,39.61,39.59,39.59,18208.0
2025-06-04 14:50:00,39.59,39.6,39.55,39.57,30010.0,39.59,39.6,39.55,39.57,30010.0
2025-06-04 14:55:00,39.57,39.6,39.56,39.57,24969.0,39.57,39.6,39.56,39.57,24969.0
2025-06-04 15:00:00,39.56,39.58,39.55,39.58,19397.0,39.56,39.58,39.55,39.58,19397.0
2025-06-04 15:05:00,39.57,39.6,39.57,39.58,23001.0,39.57,39.6,39.57,39.58,23001.0
2025-06-04 15:10:00,39.58,39.6,39.57,39.59,18331.0,39.58,39.6,39.57,39.59,18331.0
2025-06-04 15:15:00,39.58,39.59,39.54,39.58,46028.0,39.58,39.59,39.54,39.58,46028.0
2025-06-04 15:20:00,39.58,39.6,39.57,39.59,32703.0,39.58,39.6,39.57,39.59,32703.0
2025-06-04 15:25:00,39.6,39.62,39.59,39.62,19497.0,39.6,39.62,39.59,39.62,19497.0
2025-06-04 15:30:00,39.62,39.65,39.61,39.63,51159.0,39.62,39.65,39.61,39.63,51159.0
2025-06-04 15:35:00,39.63,39.64,39.61,39.63,37263.0,39.63,39.64,39.61,39.63,37263.0
2025-06-04 15:40:00,39.63,39.63,39.59,39.61,73770.0,39.63,39.63,39.59,39.61,73770.0
2025-06-04 15:45:00,39.62,39.63,39.58,39.59,50765.0,39.62,39.63,39.58,39.59,50765.0
2025-06-04 15:50:00,39.58,39.6,39.54,39.55,98140.0,39.58,39.6,39.54,39.55,98140.0
2025-06-04 15:55:00,39.55,39.58,39.48,39.48,457422.0,39.55,39.58,39.48,39.48,457422.0
2025-06-05 09:30:00,39.61,39.63,39.46,39.52,295116.0,39.61,39.63,39.46,39.52,295116.0
2025-06-05 09:35:00,39.52,39.52,39.37,39.38,55836.0,39.52,39.52,39.37,39.38,55836.0
2025-06-05 09:40:00,39.39,39.39,39.22,39.29,96796.0,39.39,39.39,39.22,39.29,96796.0
2025-06-05 09:45:00,39.29,39.33,39.21,39.33,38065.0,39.29,39.33,39.21,39.33,38065.0
2025-06-05 09:50:00,39.33,39.36,39.22,39.23,563805.0,39.33,39.36,39.22,39.23,563805.0
2025-06-05 09:55:00,39.23,39.24,39.12,39.18,54976.0,39.23,39.24,39.12,39.18,54976.0
2025-06-05 10:00:00,39.18,39.31,39.17,39.31,71487.0,39.18,39.31,39.17,39.31,71487.0
2025-06-05 10:05:00,39.3,39.35,39.24,39.24,36830.0,39.3,39.35,39.24,39.24,36830.0
2025-06-05 10:10:00,39.24,39.35,39.23,39.34,100092.0,39.24,39.35,39.23,39.34,100092.0
2025-06-05 10:15:00,39.33,39.38,39.32,39.34,30023.0,39.33,39.38,39.32,39.34,30023.0
2025-06-05 10:20:00,39.35,39.46,39.33,39.45,106884.0,39.35,39.46,39.33,39.45,106884.0
2025-06-05 10:25:00,39.44,39.46,39.39,39.42,38191.0,39.44,39.46,39.39,39.42,38191.0
2025-06-05 10:30:00,39.42,39.47,39.37,39.38,54923.0,39.42,39.47,39.37,39.38,54923.0
2025-06-05 10:35:00,39.38,39.47,39.27,39.43,177872.0,39.38,39.47,39.27,39.43,177872.0
2025-06-05 10:40:00,39.43,39.57,39.39,39.53,272368.0,39.43,39.57,39.39,39.53,272368.0
2025-06-05 10:45:00,39.52,39.64,39.51,39.55,157804.0,39.52,39.64,39.51,39.55,157804.0
2025-06-05 10:50:00,39.55,39.57,39.46,39.52,34915.0,39.55,39.57,39.46,39.52,34915.0
2025-06-05 10:55:00,39.52,39.53,39.47,39.5,31168.0,39.52,39.53,39.47,39.5,31168.0
2025-06-05 11:00:00,39.5,39.6,39.48,39.58,77663.0,39.5,39.6,39.48,39.58,77663.0
2025-06-05 11:05:00,39.58,39.58,39.53,39.54,40039.0,39.58,39.58,39.53,39.54,40039.0
2025-06-05 11:10:00,39.53,39.57,39.5,39.54,91950.0,39.53,39.57,39.5,39.54,91950.0
2025-06-05 11:15:00,39.54,39.64,39.53,39.61,59842.0,39.54,39.64,39.53,39.61,59842.0
2025-06-05 11:20:00,39.6,39.61,39.58,39.61,23351.0,39.6,39.61,39.58,39.61,23351.0
2025-06-05 11:25:00,39.61,39.63,39.57,39.62,70794.0,39.61,39.63,39.57,39.62,70794.0
2025-06-05 11:30:00,39.61,39.62,39.59,39.61,16378.0,39.61,39.62,39.59,39.61,16378.0
2025-06-05 11:35:00,39.61,39.64,39.58,39.64,41245.0,39.61,39.64,39.58,39.64,41245.0
2025-06-05 11:40:00,39.63,39.67,39.62,39.65,30675.0,39.63,39.67,39.62,39.65,30675.0
2025-06-05 11:45:00,39.65,39.65,39.59,39.59,39649.0,39.65,39.65,39.59,39.59,39649.0
2025-06-05 11:50:00,39.6,39.65,39.59,39.65,24245.0,39.6,39.65,39.59,39.65,24245.0
2025-06-05 11:55:00,39.64,39.69,39.62,39.67,26332.0,39.64,39.69,39.62,39.67,26332.0
2025-06-05 12:00:00,39.66,39.7,39.66,39.69,33857.0,39.66,39.7,39.66,39.69,33857.0
2025-06-05 12:05:00,39.7,39.71,39.67,39.7,20021.0,39.7,39.71,39.67,39.7,20021.0
2025-06-05 12:10:00,39.71,39.74,39.71,39.73,29111.0,39.71,39.74,39.71,39.73,29111.0
2025-06-05 12:15:00,39.72,39.76,39.68,39.73,47170.0,39.72,39.76,39.68,39.73,47170.0
2025-06-05 12:20:00,39.73,39.76,39.71,39.73,34679.0,39.73,39.76,39.71,39.73,34679.0
2025-06-05 12:25:00,39.73,39.75,39.7,39.73,49794.0,39.73,39.75,39.7,39.73,49794.0
2025-06-05 12:30:00,39.73,39.74,39.7,39.71,32657.0,39.73,39.74,39.7,39.71,32657.0
2025-06-05 12:35:00,39.71,39.72,39.66,39.68,28619.0,39.71,39.72,39.66,39.68,28619.0
2025-06-05 12:40:00,39.67,39.68,39.62,39.64,21931.0,39.67,39.68,39.62,39.64,21931.0
2025-06-05 12:45:00,39.62,39.62,39.5,39.55,59100.0,39.62,39.62,39.5,39.55,59100.0
2025-06-05 12:50:00,39.54,39.57,39.48,39.54,28806.0,39.54,39.57,39.48,39.54,28806.0
2025-06-05 12:55:00,39.53,39.57,39.53,39.54,20626.0,39.53,39.57,39.53,39.54,20626.0
2025-06-05 13:00:00,39.53,39.58,39.52,39.56,51625.0,39.53,39.58,39.52,39.56,51625.0
2025-06-05 13:05:00,39.55,39.64,39.54,39.64,17251.0,39.55,39.64,39.54,39.64,17251.0
2025-06-05 13:10:00,39.63,39.65,39.62,39.64,16485.0,39.63,39.65,39.62,39.64,16485.0
2025-06-05 13:15:00,39.64,39.66,39.62,39.63,14916.0,39.64,39.66,39.62,39.63,14916.0
2025-06-05 13:20:00,39.63,39.66,39.62,39.65,11840.0,39.63,39.66,39.62,39.65,11840.0
2025-06-05 13:25:00,39.65,39.67,39.63,39.64,19258.0,39.65,39.67,39.63,39.64,19258.0
2025-06-05 13:30:00,39.65,39.69,39.64,39.67,17518.0,39.65,39.69,39.64,39.67,17518.0
2025-06-05 13:35:00,39.67,39.7,39.67,39.69,15762.0,39.67,39.7,39.67,39.69,15762.0
2025-06-05 13:40:00,39.69,39.7,39.65,39.66,17989.0,39.69,39.7,39.65,39.66,17989.0
2025-06-05 13:45:00,39.65,39.69,39.65,39.67,17368.0,39.65,39.69,39.65,39.67,17368.0
2025-06-05 13:50:00,39.66,39.7,39.66,39.69,14957.0,39.66,39.7,39.66,39.69,14957.0
2025-06-05 13:55:00,39.68,39.72,39.67,39.69,54341.0,39.68,39.72,39.67,39.69,54341.0
2025-06-05 14:00:00,39.68,39.69,39.6,39.61,22509.0,39.68,39.69,39.6,39.61,22509.0
2025-06-05 14:05:00,39.61,39.61,39.57,39.59,38597.0,39.61,39.61,39.57,39.59,38597.0
2025-06-05 14:10:00,39.59,39.6,39.56,39.59,19998.0,39.59,39.6,39.56,39.59,19998.0
2025-06-05 14:15:00,39.59,39.6,39.5,39.59,49898.0,39.59,39.6,39.5,39.59,49898.0
2025-06-05 14:20:00,39.59,39.64,39.57,39.64,20777.0,39.59,39.64,39.57,39.64,20777.0
2025-06-05 14:25:00,39.63,39.65,39.61,39.62,15676.0,39.63,39.65,39.61,39.62,15676.0
2025-06-05 14:30:00,39.62,39.64,39.59,39.64,86432.0,39.62,39.64,39.59,39.64,86432.0
2025-06-05 14:35:00,39.63,39.65,39.57,39.62,107147.0,39.63,39.65,39.57,39.62,107147.0
2025-06-05 14:40:00,39.62,39.63,39.58,39.63,38761.0,39.62,39.63,39.58,39.63,38761.0
2025-06-05 14:45:00,39.63,39.66,39.62,39.63,14276.0,39.63,39.66,39.62,39.63,14276.0
2025-06-05 14:50:00,39.63,39.65,39.61,39.62,19951.0,39.63,39.65,39.61,39.62,19951.0
2025-06-05 14:55:00,39.62,39.65,39.61,39.63,40404.0,39.62,39.65,39.61,39.63,40404.0
2025-06-05 15:00:00,39.62,39.64,39.6,39.61,21249.0,39.62,39.64,39.6,39.61,21249.0
2025-06-05 15:05:00,39.62,39.65,39.62,39.63,22465.0,39.62,39.65,39.62,39.63,22465.0
2025-06-05 15:10:00,39.63,39.63,39.54,39.57,46170.0,39.63,39.63,39.54,39.57,46170.0
2025-06-05 15:15:00,39.57,39.6,39.35,39.38,131964.0,39.57,39.6,39.35,39.38,131964.0
2025-06-05 15:20:00,39.38,39.4,39.31,39.35,49696.0,39.38,39.4,39.31,39.35,49696.0
2025-06-05 15:25:00,39.36,39.49,39.34,39.47,47169.0,39.36,39.49,39.34,39.47,47169.0
2025-06-05 15:30:00,39.47,39.54,39.46,39.54,74898.0,39.47,39.54,39.46,39.54,74898.0
2025-06-05 15:35:00,39.54,39.64,39.54,39.61,87515.0,39.54,39.64,39.54,39.61,87515.0
2025-06-05 15:40:00,39.61,39.62,39.54,39.55,73024.0,39.61,39.62,39.54,39.55,73024.0
2025-06-05 15:45:00,39.55,39.63,39.54,39.59,70162.0,39.55,39.63,39.54,39.59,70162.0
2025-06-05 15:50:00,39.59,39.63,39.53,39.57,348293.0,39.59,39.63,39.53,39.57,348293.0
2025-06-05 15:55:00,39.57,39.63,39.53,39.63,733703.0,39.57,39.63,39.53,39.63,733703.0
2025-06-06 09:30:00,40.27,40.5,40.21,40.43,152639.0,40.27,40.5,40.21,40.43,152639.0
2025-06-06 09:35:00,40.44,40.6,40.44,40.57,77951.0,40.44,40.6,40.44,40.57,77951.0
2025-06-06 09:40:00,40.56,40.61,40.51,40.52,64488.0,40.56,40.61,40.51,40.52,64488.0
2025-06-06 09:45:00,40.53,40.55,40.36,40.39,86677.0,40.53,40.55,40.36,40.39,86677.0
2025-06-06 09:50:00,40.38,40.39,40.31,40.36,44362.0,40.38,40.39,40.31,40.36,44362.0
2025-06-06 09:55:00,40.36,40.4,40.3,40.37,105834.0,40.36,40.4,40.3,40.37,105834.0
2025-06-06 10:00:00,40.37,40.38,40.25,40.26,59699.0,40.37,40.38,40.25,40.26,59699.0
2025-06-06 10:05:00,40.27,40.33,40.25,40.26,65917.0,40.27,40.33,40.25,40.26,65917.0
2025-06-06 10:10:00,40.24,40.25,40.15,40.2,53654.0,40.24,40.25,40.15,40.2,53654.0
2025-06-06 10:15:00,40.2,40.23,40.13,40.23,64106.0,40.2,40.23,40.13,40.23,64106.0
2025-06-06 10:20:00,40.22,40.35,40.22,40.33,36967.0,40.22,40.35,40.22,40.33,36967.0
2025-06-06 10:25:00,40.33,40.35,40.29,40.31,38984.0,40.33,40.35,40.29,40.31,38984.0
2025-06-06 10:30:00,40.32,40.32,40.24,40.27,46425.0,40.32,40.32,40.24,40.27,46425.0
2025-06-06 10:35:00,40.27,40.33,40.26,40.31,28468.0,40.27,40.33,40.26,40.31,28468.0
2025-06-06 10:40:00,40.3,40.33,40.28,40.31,18152.0,40.3,40.33,40.28,40.31,18152.0
2025-06-06 10:45:00,40.31,40.38,40.29,40.38,17444.0,40.31,40.38,40.29,40.38,17444.0
2025-06-06 10:50:00,40.38,40.38,40.3,40.34,31611.0,40.38,40.38,40.3,40.34,31611.0
2025-06-06 10:55:00,40.34,40.36,40.29,40.3,32306.0,40.34,40.36,40.29,40.3,32306.0
2025-06-06 11:00:00,40.3,40.34,40.27,40.3,26393.0,40.3,40.34,40.27,40.3,26393.0
2025-06-06 11:05:00,40.3,40.37,40.29,40.34,57738.0,40.3,40.37,40.29,40.34,57738.0
2025-06-06 11:10:00,40.35,40.36,40.29,40.3,22711.0,40.35,40.36,40.29,40.3,22711.0
2025-06-06 11:15:00,40.31,40.32,40.16,40.2,46754.0,40.31,40.32,40.16,40.2,46754.0
2025-06-06 11:20:00,40.19,40.23,40.14,40.2,53462.0,40.19,40.23,40.14,40.2,53462.0
2025-06-06 11:25:00,40.2,40.23,40.16,40.23,25405.0,40.2,40.23,40.16,40.23,25405.0
2025-06-06 11:30:00,40.23,40.24,40.19,40.22,24394.0,40.23,40.24,40.19,40.22,24394.0
2025-06-06 11:35:00,40.22,40.22,40.16,40.18,33292.0,40.22,40.22,40.16,40.18,33292.0
2025-06-06 11:40:00,40.19,40.22,40.15,40.22,23712.0,40.19,40.22,40.15,40.22,23712.0
2025-06-06 11:45:00,40.22,40.26,40.2,40.25,15008.0,40.22,40.26,40.2,40.25,15008.0
2025-06-06 11:50:00,40.26,40.27,40.22,40.23,25438.0,40.26,40.27,40.22,40.23,25438.0
2025-06-06 11:55:00,40.23,40.23,40.17,40.22,28703.0,40.23,40.23,40.17,40.22,28703.0
2025-06-06 12:00:00,40.22,40.26,40.21,40.23,15575.0,40.22,40.26,40.21,40.23,15575.0
2025-06-06 12:05:00,40.23,40.25,40.22,40.23,33426.0,40.23,40.25,40.22,40.23,33426.0
2025-06-06 12:10:00,40.24,40.29,40.24,40.28,29886.0,40.24,40.29,40.24,40.28,29886.0
2025-06-06 12:15:00,40.27,40.28,40.24,40.25,26754.0,40.27,40.28,40.24,40.25,26754.0
2025-06-06 12:20:00,40.25,40.28,40.24,40.26,22195.0,40.25,40.28,40.24,40.26,22195.0
2025-06-06 12:25:00,40.26,40.28,40.24,40.25,24958.0,40.26,40.28,40.24,40.25,24958.0
2025-06-06 12:30:00,40.25,40.29,40.24,40.27,18151.0,40.25,40.29,40.24,40.27,18151.0
2025-06-06 12:35:00,40.26,40.28,40.22,40.22,27707.0,40.26,40.28,40.22,40.22,27707.0
2025-06-06 12:40:00,40.23,40.25,40.21,40.23,30035.0,40.23,40.25,40.21,40.23,30035.0
2025-06-06 12:45:00,40.23,40.24,40.21,40.23,15107.0,40.23,40.24,40.21,40.23,15107.0
2025-06-06 12:50:00,40.23,40.23,40.17,40.18,25812.0,40.23,40.23,40.17,40.18,25812.0
2025-06-06 12:55:00,40.19,40.25,40.16,40.25,46503.0,40.19,40.25,40.16,40.25,46503.0
2025-06-06 13:00:00,40.24,40.25,40.22,40.23,21786.0,40.24,40.25,40.22,40.23,21786.0
2025-06-06 13:05:00,40.23,40.24,40.19,40.23,20072.0,40.23,40.24,40.19,40.23,20072.0
2025-06-06 13:10:00,40.23,40.23,40.19,40.21,19497.0,40.23,40.23,40.19,40.21,19497.0
2025-06-06 13:15:00,40.21,40.27,40.19,40.26,18604.0,40.21,40.27,40.19,40.26,18604.0
2025-06-06 13:20:00,40.27,40.28,40.24,40.25,17702.0,40.27,40.28,40.24,40.25,17702.0
2025-06-06 13:25:00,40.25,40.26,40.23,40.25,17445.0,40.25,40.26,40.23,40.25,17445.0
2025-06-06 13:30:00,40.25,40.26,40.22,40.23,23338.0,40.25,40.26,40.22,40.23,23338.0
2025-06-06 13:35:00,40.23,40.25,40.22,40.24,20632.0,40.23,40.25,40.22,40.24,20632.0
2025-06-06 13:40:00,40.23,40.25,40.2,40.22,21712.0,40.23,40.25,40.2,40.22,21712.0
2025-06-06 13:45:00,40.22,40.25,40.22,40.25,19441.0,40.22,40.25,40.22,40.25,19441.0
2025-06-06 13:50:00,40.25,40.27,40.24,40.25,41783.0,40.25,40.27,40.24,40.25,41783.0
2025-06-06 13:55:00,40.24,40.26,40.23,40.25,22723.0,40.24,40.26,40.23,40.25,22723.0
2025-06-06 14:00:00,40.25,40.31,40.25,40.3,48252.0,40.25,40.31,40.25,40.3,48252.0
2025-06-06 14:05:00,40.3,40.3,40.25,40.27,32219.0,40.3,40.3,40.25,40.27,32219.0
2025-06-06 14:10:00,40.27,40.28,40.25,40.26,17070.0,40.27,40.28,40.25,40.26,17070.0
2025-06-06 14:15:00,40.26,40.31,40.26,40.29,25823.0,40.26,40.31,40.26,40.29,25823.0
2025-06-06 14:20:00,40.29,40.31,40.27,40.29,31267.0,40.29,40.31,40.27,40.29,31267.0
2025-06-06 14:25:00,40.3,40.3,40.28,40.29,21886.0,40.3,40.3,40.28,40.29,21886.0
2025-06-06 14:30:00,40.29,40.35,40.28,40.34,64855.0,40.29,40.35,40.28,40.34,64855.0
2025-06-06 14:35:00,40.33,40.34,40.31,40.33,34810.0,40.33,40.34,40.31,40.33,34810.0
2025-06-06 14:40:00,40.33,40.38,40.32,40.38,78223.0,40.33,40.38,40.32,40.38,78223.0
2025-06-06 14:45:00,40.37,40.37,40.33,40.36,19200.0,40.37,40.37,40.33,40.36,19200.0
2025-06-06 14:50:00,40.35,40.38,40.33,40.38,18983.0,40.35,40.38,40.33,40.38,18983.0
2025-06-06 14:55:00,40.38,40.41,40.37,40.41,20015.0,40.38,40.41,40.37,40.41,20015.0
2025-06-06 15:00:00,40.41,40.43,40.39,40.43,24808.0,40.41,40.43,40.39,40.43,24808.0
2025-06-06 15:05:00,40.43,40.45,40.4,40.41,36585.0,40.43,40.45,40.4,40.41,36585.0
2025-06-06 15:10:00,40.41,40.47,40.41,40.47,37546.0,40.41,40.47,40.41,40.47,37546.0
2025-06-06 15:15:00,40.47,40.49,40.46,40.48,35684.0,40.47,40.49,40.46,40.48,35684.0
2025-06-06 15:20:00,40.48,40.5,40.47,40.48,89803.0,40.48,40.5,40.47,40.48,89803.0
2025-06-06 15:25:00,40.49,40.53,40.49,40.51,65350.0,40.49,40.53,40.49,40.51,65350.0
2025-06-06 15:30:00,40.5,40.52,40.48,40.5,45447.0,40.5,40.52,40.48,40.5,45447.0
2025-06-06 15:35:00,40.5,40.56,40.5,40.55,93655.0,40.5,40.56,40.5,40.55,93655.0
2025-06-06 15:40:00,40.56,40.58,40.54,40.57,89335.0,40.56,40.58,40.54,40.57,89335.0
2025-06-06 15:45:00,40.57,40.62,40.55,40.55,178951.0,40.57,40.62,40.55,40.55,178951.0
2025-06-06 15:50:00,40.56,40.65,40.54,40.65,195350.0,40.56,40.65,40.54,40.65,195350.0
2025-06-06 15:55:00,40.64,40.68,40.62,40.64,586449.0,40.64,40.68,40.62,40.64,586449.0
2025-06-09 09:30:00,40.89,40.95,40.67,40.75,129220.0,40.89,40.95,40.67,40.75,129220.0
2025-06-09 09:35:00,40.76,40.95,40.73,40.91,34955.0,40.76,40.95,40.73,40.91,34955.0
2025-06-09 09:40:00,40.91,41.02,40.91,40.97,60508.0,40.91,41.02,40.91,40.97,60508.0
2025-06-09 09:45:00,40.97,41.05,40.86,40.9,64455.0,40.97,41.05,40.86,40.9,64455.0
2025-06-09 09:50:00,40.9,40.95,40.81,40.94,52894.0,40.9,40.95,40.81,40.94,52894.0
2025-06-09 09:55:00,40.93,41.02,40.85,41.01,46329.0,40.93,41.02,40.85,41.01,46329.0
2025-06-09 10:00:00,41.01,41.03,40.86,40.91,63409.0,41.01,41.03,40.86,40.91,63409.0
2025-06-09 10:05:00,40.91,40.96,40.84,40.87,57407.0,40.91,40.96,40.84,40.87,57407.0
2025-06-09 10:10:00,40.87,40.9,40.83,40.84,66503.0,40.87,40.9,40.83,40.84,66503.0
2025-06-09 10:15:00,40.84,40.88,40.78,40.8,47599.0,40.84,40.88,40.78,40.8,47599.0
2025-06-09 10:20:00,40.8,40.89,40.79,40.84,39957.0,40.8,40.89,40.79,40.84,39957.0
2025-06-09 10:25:00,40.84,40.88,40.82,40.86,30977.0,40.84,40.88,40.82,40.86,30977.0
2025-06-09 10:30:00,40.85,40.86,40.77,40.78,123949.0,40.85,40.86,40.77,40.78,123949.0
2025-06-09 10:35:00,40.77,40.8,40.75,40.77,26536.0,40.77,40.8,40.75,40.77,26536.0
2025-06-09 10:40:00,40.77,40.78,40.73,40.75,19372.0,40.77,40.78,40.73,40.75,19372.0
2025-06-09 10:45:00,40.76,40.76,40.68,40.69,27724.0,40.76,40.76,40.68,40.69,27724.0
2025-06-09 10:50:00,40.69,40.74,40.67,40.7,20340.0,40.69,40.74,40.67,40.7,20340.0
2025-06-09 10:55:00,40.7,40.73,40.67,40.72,23813.0,40.7,40.73,40.67,40.72,23813.0
2025-06-09 11:00:00,40.73,40.74,40.69,40.7,19241.0,40.73,40.74,40.69,40.7,19241.0
2025-06-09 11:05:00,40.7,40.71,40.63,40.68,36676.0,40.7,40.71,40.63,40.68,36676.0
2025-06-09 11:10:00,40.68,40.72,40.67,40.7,21632.0,40.68,40.72,40.67,40.7,21632.0
2025-06-09 11:15:00,40.7,40.76,40.67,40.76,29503.0,40.7,40.76,40.67,40.76,29503.0
2025-06-09 11:20:00,40.76,40.76,40.69,40.71,33255.0,40.76,40.76,40.69,40.71,33255.0
2025-06-09 11:25:00,40.71,40.72,40.63,40.64,22173.0,40.71,40.72,40.63,40.64,22173.0
2025-06-09 11:30:00,40.65,40.69,40.62,40.64,54595.0,40.65,40.69,40.62,40.64,54595.0
2025-06-09 11:35:00,40.64,40.68,40.63,40.67,40917.0,40.64,40.68,40.63,40.67,40917.0
2025-06-09 11:40:00,40.68,40.69,40.63,40.65,43613.0,40.68,40.69,40.63,40.65,43613.0
2025-06-09 11:45:00,40.65,40.68,40.64,40.67,24997.0,40.65,40.68,40.64,40.67,24997.0
2025-06-09 11:50:00,40.67,40.68,40.65,40.68,25167.0,40.67,40.68,40.65,40.68,25167.0
2025-06-09 11:55:00,40.68,40.68,40.63,40.64,16977.0,40.68,40.68,40.63,40.64,16977.0
2025-06-09 12:00:00,40.64,40.68,40.62,40.65,19108.0,40.64,40.68,40.62,40.65,19108.0
2025-06-09 12:05:00,40.65,40.66,40.62,40.64,16036.0,40.65,40.66,40.62,40.64,16036.0
2025-06-09 12:10:00,40.64,40.67,40.62,40.65,73895.0,40.64,40.67,40.62,40.65,73895.0
2025-06-09 12:15:00,40.65,40.69,40.64,40.69,23239.0,40.65,40.69,40.64,40.69,23239.0
2025-06-09 12:20:00,40.68,40.68,40.64,40.66,19214.0,40.68,40.68,40.64,40.66,19214.0
2025-06-09 12:25:00,40.66,40.66,40.62,40.65,24601.0,40.66,40.66,40.62,40.65,24601.0
2025-06-09 12:30:00,40.65,40.67,40.64,40.66,13728.0,40.65,40.67,40.64,40.66,13728.0
2025-06-09 12:35:00,40.67,40.68,40.63,40.65,27659.0,40.67,40.68,40.63,40.65,27659.0
2025-06-09 12:40:00,40.65,40.65,40.62,40.63,13244.0,40.65,40.65,40.62,40.63,13244.0
2025-06-09 12:45:00,40.64,40.67,40.64,40.66,22147.0,40.64,40.67,40.64,40.66,22147.0
2025-06-09 12:50:00,40.66,40.7,40.66,40.67,12676.0,40.66,40.7,40.66,40.67,12676.0
2025-06-09 12:55:00,40.67,40.67,40.61,40.62,27990.0,40.67,40.67,40.61,40.62,27990.0
2025-06-09 13:00:00,40.63,40.64,40.61,40.63,12148.0,40.63,40.64,40.61,40.63,12148.0
2025-06-09 13:05:00,40.63,40.65,40.62,40.62,33537.0,40.63,40.65,40.62,40.62,33537.0
2025-06-09 13:10:00,40.63,40.69,40.62,40.68,28074.0,40.63,40.69,40.62,40.68,28074.0
2025-06-09 13:15:00,40.68,40.69,40.66,40.69,17341.0,40.68,40.69,40.66,40.69,17341.0
2025-06-09 13:20:00,40.69,40.7,40.66,40.7,21394.0,40.69,40.7,40.66,40.7,21394.0
2025-06-09 13:25:00,40.71,40.76,40.7,40.76,21072.0,40.71,40.76,40.7,40.76,21072.0
2025-06-09 13:30:00,40.75,40.76,40.73,40.74,22650.0,40.75,40.76,40.73,40.74,22650.0
2025-06-09 13:35:00,40.75,40.75,40.72,40.73,8225.0,40.75,40.75,40.72,40.73,8225.0
2025-06-09 13:40:00,40.72,40.75,40.7,40.75,43757.0,40.72,40.75,40.7,40.75,43757.0
2025-06-09 13:45:00,40.74,40.77,40.73,40.76,17614.0,40.74,40.77,40.73,40.76,17614.0
2025-06-09 13:50:00,40.76,40.8,40.76,40.8,23862.0,40.76,40.8,40.76,40.8,23862.0
2025-06-09 13:55:00,40.79,40.82,40.78,40.8,35872.0,40.79,40.82,40.78,40.8,35872.0
2025-06-09 14:00:00,40.8,40.83,40.79,40.83,23254.0,40.8,40.83,40.79,40.83,23254.0
2025-06-09 14:05:00,40.83,40.83,40.78,40.8,34105.0,40.83,40.83,40.78,40.8,34105.0
2025-06-09 14:10:00,40.8,40.83,40.79,40.82,13203.0,40.8,40.83,40.79,40.82,13203.0
2025-06-09 14:15:00,40.82,40.83,40.8,40.8,22345.0,40.82,40.83,40.8,40.8,22345.0
2025-06-09 14:20:00,40.8,40.81,40.78,40.79,19381.0,40.8,40.81,40.78,40.79,19381.0
2025-06-09 14:25:00,40.79,40.8,40.78,40.79,18061.0,40.79,40.8,40.78,40.79,18061.0
2025-06-09 14:30:00,40.8,40.81,40.78,40.79,20336.0,40.8,40.81,40.78,40.79,20336.0
2025-06-09 14:35:00,40.79,40.79,40.75,40.75,25832.0,40.79,40.79,40.75,40.75,25832.0
2025-06-09 14:40:00,40.76,40.77,40.73,40.77,21134.0,40.76,40.77,40.73,40.77,21134.0
2025-06-09 14:45:00,40.77,40.77,40.74,40.75,40349.0,40.77,40.77,40.74,40.75,40349.0
2025-06-09 14:50:00,40.75,40.75,40.73,40.73,26215.0,40.75,40.75,40.73,40.73,26215.0
2025-06-09 14:55:00,40.73,40.78,40.73,40.77,16685.0,40.73,40.78,40.73,40.77,16685.0
2025-06-09 15:00:00,40.76,40.78,40.76,40.78,17349.0,40.76,40.78,40.76,40.78,17349.0
2025-06-09 15:05:00,40.77,40.78,40.72,40.75,29620.0,40.77,40.78,40.72,40.75,29620.0
2025-06-09 15:10:00,40.76,40.77,40.74,40.75,24197.0,40.76,40.77,40.74,40.75,24197.0
2025-06-09 15:15:00,40.75,40.75,40.71,40.71,24986.0,40.75,40.75,40.71,40.71,24986.0
2025-06-09 15:20:00,40.71,40.72,40.67,40.68,19911.0,40.71,40.72,40.67,40.68,19911.0
2025-06-09 15:25:00,40.67,40.68,40.62,40.64,55113.0,40.67,40.68,40.62,40.64,55113.0
2025-06-09 15:30:00,40.63,40.63,40.53,40.57,73407.0,40.63,40.63,40.53,40.57,73407.0
2025-06-09 15:35:00,40.57,40.59,40.55,40.58,62008.0,40.57,40.59,40.55,40.58,62008.0
2025-06-09 15:40:00,40.58,40.58,40.54,40.55,66394.0,40.58,40.58,40.54,40.55,66394.0
2025-06-09 15:45:00,40.55,40.59,40.54,40.58,91536.0,40.55,40.59,40.54,40.58,91536.0
2025-06-09 15:50:00,40.58,40.59,40.52,40.52,126362.0,40.58,40.59,40.52,40.52,126362.0
2025-06-09 15:55:00,40.53,40.58,40.41,40.42,502634.0,40.53,40.58,40.41,40.42,502634.0
2025-06-10 09:30:00,40.4,40.52,40.37,40.45,99023.0,40.4,40.52,40.37,40.45,99023.0
2025-06-10 09:35:00,40.44,40.45,40.3,40.31,64596.0,40.44,40.45,40.3,40.31,64596.0
2025-06-10 09:40:00,40.34,40.45,40.33,40.43,37876.0,40.34,40.45,40.33,40.43,37876.0
2025-06-10 09:45:00,40.42,40.46,40.35,40.45,44664.0,40.42,40.46,40.35,40.45,44664.0
2025-06-10 09:50:00,40.45,40.52,40.43,40.48,24446.0,40.45,40.52,40.43,40.48,24446.0
2025-06-10 09:55:00,40.49,40.62,40.48,40.55,32928.0,40.49,40.62,40.48,40.55,32928.0
2025-06-10 10:00:00,40.56,40.64,40.56,40.64,51856.0,40.56,40.64,40.56,40.64,51856.0
2025-06-10 10:05:00,40.64,40.65,40.6,40.63,34530.0,40.64,40.65,40.6,40.63,34530.0
2025-06-10 10:10:00,40.63,40.68,40.61,40.62,49902.0,40.63,40.68,40.61,40.62,49902.0
2025-06-10 10:15:00,40.61,40.69,40.61,40.63,19368.0,40.61,40.69,40.61,40.63,19368.0
2025-06-10 10:20:00,40.63,40.72,40.58,40.7,24115.0,40.63,40.72,40.58,40.7,24115.0
2025-06-10 10:25:00,40.69,40.69,40.61,40.63,34375.0,40.69,40.69,40.61,40.63,34375.0
2025-06-10 10:30:00,40.64,40.68,40.63,40.66,26093.0,40.64,40.68,40.63,40.66,26093.0
2025-06-10 10:35:00,40.66,40.68,40.64,40.65,26608.0,40.66,40.68,40.64,40.65,26608.0
2025-06-10 10:40:00,40.64,40.73,40.63,40.7,27429.0,40.64,40.73,40.63,40.7,27429.0
2025-06-10 10:45:00,40.7,40.74,40.68,40.74,16871.0,40.7,40.74,40.68,40.74,16871.0
2025-06-10 10:50:00,40.75,40.75,40.7,40.72,18429.0,40.75,40.75,40.7,40.72,18429.0
2025-06-10 10:55:00,40.72,40.72,40.69,40.7,23066.0,40.72,40.72,40.69,40.7,23066.0
2025-06-10 11:00:00,40.7,40.75,40.68,40.73,87266.0,40.7,40.75,40.68,40.73,87266.0
2025-06-10 11:05:00,40.73,40.76,40.72,40.76,60806.0,40.73,40.76,40.72,40.76,60806.0
2025-06-10 11:10:00,40.75,40.83,40.74,40.82,26076.0,40.75,40.83,40.74,40.82,26076.0
2025-06-10 11:15:00,40.82,40.9,40.79,40.89,26808.0,40.82,40.9,40.79,40.89,26808.0
2025-06-10 11:20:00,40.88,40.94,40.87,40.92,26727.0,40.88,40.94,40.87,40.92,26727.0
2025-06-10 11:25:00,40.91,40.95,40.91,40.92,41508.0,40.91,40.95,40.91,40.92,41508.0
2025-06-10 11:30:00,40.92,40.94,40.82,40.93,41973.0,40.92,40.94,40.82,40.93,41973.0
2025-06-10 11:35:00,40.93,40.95,40.89,40.89,32969.0,40.93,40.95,40.89,40.89,32969.0
2025-06-10 11:40:00,40.89,40.9,40.85,40.87,32616.0,40.89,40.9,40.85,40.87,32616.0
2025-06-10 11:45:00,40.87,40.89,40.84,40.84,21596.0,40.87,40.89,40.84,40.84,21596.0
2025-06-10 11:50:00,40.84,40.85,40.81,40.82,23359.0,40.84,40.85,40.81,40.82,23359.0
2025-06-10 11:55:00,40.82,40.83,40.79,40.81,19657.0,40.82,40.83,40.79,40.81,19657.0
2025-06-10 12:00:00,40.81,40.86,40.81,40.82,30044.0,40.81,40.86,40.81,40.82,30044.0
2025-06-10 12:05:00,40.83,40.83,40.79,40.8,11110.0,40.83,40.83,40.79,40.8,11110.0
2025-06-10 12:10:00,40.81,40.81,40.78,40.79,10407.0,40.81,40.81,40.78,40.79,10407.0
2025-06-10 12:15:00,40.79,40.81,40.77,40.79,23526.0,40.79,40.81,40.77,40.79,23526.0
2025-06-10 12:20:00,40.8,40.83,40.79,40.82,18926.0,40.8,40.83,40.79,40.82,18926.0
2025-06-10 12:25:00,40.82,40.82,40.77,40.79,24829.0,40.82,40.82,40.77,40.79,24829.0
2025-06-10 12:30:00,40.79,40.81,40.78,40.8,10216.0,40.79,40.81,40.78,40.8,10216.0
2025-06-10 12:35:00,40.8,40.84,40.8,40.83,7947.0,40.8,40.84,40.8,40.83,7947.0
2025-06-10 12:40:00,40.82,40.83,40.79,40.82,21102.0,40.82,40.83,40.79,40.82,21102.0
2025-06-10 12:45:00,40.82,40.85,40.81,40.83,30444.0,40.82,40.85,40.81,40.83,30444.0
2025-06-10 12:50:00,40.82,40.84,40.82,40.83,7910.0,40.82,40.84,40.82,40.83,7910.0
2025-06-10 12:55:00,40.83,40.84,40.81,40.83,10002.0,40.83,40.84,40.81,40.83,10002.0
2025-06-10 13:00:00,40.83,40.83,40.78,40.79,21462.0,40.83,40.83,40.78,40.79,21462.0
2025-06-10 13:05:00,40.79,40.8,40.76,40.77,38810.0,40.79,40.8,40.76,40.77,38810.0
2025-06-10 13:10:00,40.78,40.83,40.78,40.83,21654.0,40.78,40.83,40.78,40.83,21654.0
2025-06-10 13:15:00,40.82,40.83,40.8,40.81,17504.0,40.82,40.83,40.8,40.81,17504.0
2025-06-10 13:20:00,40.82,40.83,40.81,40.81,10105.0,40.82,40.83,40.81,40.81,10105.0
2025-06-10 13:25:00,40.82,40.82,40.79,40.8,15660.0,40.82,40.82,40.79,40.8,15660.0
2025-06-10 13:30:00,40.8,40.83,40.79,40.82,11733.0,40.8,40.83,40.79,40.82,11733.0
2025-06-10 13:35:00,40.81,40.82,40.77,40.79,15784.0,40.81,40.82,40.77,40.79,15784.0
2025-06-10 13:40:00,40.78,40.78,40.72,40.72,14601.0,40.78,40.78,40.72,40.72,14601.0
2025-06-10 13:45:00,40.73,40.73,40.7,40.72,10307.0,40.73,40.73,40.7,40.72,10307.0
2025-06-10 13:50:00,40.72,40.75,40.7,40.72,26352.0,40.72,40.75,40.7,40.72,26352.0
2025-06-10 13:55:00,40.72,40.72,40.67,40.69,16909.0,40.72,40.72,40.67,40.69,16909.0
2025-06-10 14:00:00,40.69,40.69,40.61,40.66,66866.0,40.69,40.69,40.61,40.66,66866.0
2025-06-10 14:05:00,40.65,40.67,40.62,40.64,37157.0,40.65,40.67,40.62,40.64,37157.0
2025-06-10 14:10:00,40.65,40.65,40.58,40.59,13278.0,40.65,40.65,40.58,40.59,13278.0
2025-06-10 14:15:00,40.59,40.59,40.56,40.58,23980.0,40.59,40.59,40.56,40.58,23980.0
2025-06-10 14:20:00,40.59,40.61,40.58,40.61,15740.0,40.59,40.61,40.58,40.61,15740.0
2025-06-10 14:25:00,40.61,40.61,40.54,40.55,23200.0,40.61,40.61,40.54,40.55,23200.0
2025-06-10 14:30:00,40.55,40.58,40.54,40.58,23383.0,40.55,40.58,40.54,40.58,23383.0
2025-06-10 14:35:00,40.58,40.62,40.58,40.61,14878.0,40.58,40.62,40.58,40.61,14878.0
2025-06-10 14:40:00,40.61,40.63,40.59,40.6,23806.0,40.61,40.63,40.59,40.6,23806.0
2025-06-10 14:45:00,40.61,40.63,40.6,40.62,24975.0,40.61,40.63,40.6,40.62,24975.0
2025-06-10 14:50:00,40.61,40.63,40.6,40.61,28473.0,40.61,40.63,40.6,40.61,28473.0
2025-06-10 14:55:00,40.62,40.69,40.6,40.66,55716.0,40.62,40.69,40.6,40.66,55716.0
2025-06-10 15:00:00,40.66,40.7,40.65,40.66,34596.0,40.66,40.7,40.65,40.66,34596.0
2025-06-10 15:05:00,40.66,40.71,40.64,40.66,40684.0,40.66,40.71,40.64,40.66,40684.0
2025-06-10 15:10:00,40.66,40.67,40.62,40.62,40585.0,40.66,40.67,40.62,40.62,40585.0
2025-06-10 15:15:00,40.63,40.67,40.62,40.66,43949.0,40.63,40.67,40.62,40.66,43949.0
2025-06-10 15:20:00,40.66,40.69,40.64,40.69,39974.0,40.66,40.69,40.64,40.69,39974.0
2025-06-10 15:25:00,40.69,40.69,40.66,40.66,33924.0,40.69,40.69,40.66,40.66,33924.0
2025-06-10 15:30:00,40.66,40.67,40.6,40.64,75102.0,40.66,40.67,40.6,40.64,75102.0
2025-06-10 15:35:00,40.63,40.67,40.63,40.66,59912.0,40.63,40.67,40.63,40.66,59912.0
2025-06-10 15:40:00,40.66,40.69,40.65,40.66,55973.0,40.66,40.69,40.65,40.66,55973.0
2025-06-10 15:45:00,40.66,40.66,40.6,40.61,50325.0,40.66,40.66,40.6,40.61,50325.0
2025-06-10 15:50:00,40.61,40.69,40.59,40.69,85382.0,40.61,40.69,40.59,40.69,85382.0
2025-06-10 15:55:00,40.69,40.77,40.68,40.76,335611.0,40.69,40.77,40.68,40.76,335611.0
2025-06-11 09:30:00,40.78,40.78,40.45,40.55,100847.0,40.78,40.78,40.45,40.55,100847.0
2025-06-11 09:35:00,40.54,40.65,40.45,40.64,95274.0,40.54,40.65,40.45,40.64,95274.0
2025-06-11 09:40:00,40.63,40.81,40.6,40.8,105787.0,40.63,40.81,40.6,40.8,105787.0
2025-06-11 09:45:00,40.8,40.8,40.7,40.74,144059.0,40.8,40.8,40.7,40.74,144059.0
2025-06-11 09:50:00,40.73,40.84,40.71,40.79,55590.0,40.73,40.84,40.71,40.79,55590.0
2025-06-11 09:55:00,40.79,40.96,40.79,40.89,145647.0,40.79,40.96,40.79,40.89,145647.0
2025-06-11 10:00:00,40.89,40.92,40.76,40.82,105565.0,40.89,40.92,40.76,40.82,105565.0
2025-06-11 10:05:00,40.84,40.9,40.8,40.89,54421.0,40.84,40.9,40.8,40.89,54421.0
2025-06-11 10:10:00,40.89,40.92,40.8,40.86,92332.0,40.89,40.92,40.8,40.86,92332.0
2025-06-11 10:15:00,40.86,40.88,40.77,40.8,51695.0,40.86,40.88,40.77,40.8,51695.0
2025-06-11 10:20:00,40.8,40.83,40.78,40.8,137820.0,40.8,40.83,40.78,40.8,137820.0
2025-06-11 10:25:00,40.8,40.83,40.8,40.82,40985.0,40.8,40.83,40.8,40.82,40985.0
2025-06-11 10:30:00,40.82,40.83,40.78,40.8,43172.0,40.82,40.83,40.78,40.8,43172.0
2025-06-11 10:35:00,40.8,40.81,40.74,40.77,51809.0,40.8,40.81,40.74,40.77,51809.0
2025-06-11 10:40:00,40.76,40.79,40.74,40.77,23408.0,40.76,40.79,40.74,40.77,23408.0
2025-06-11 10:45:00,40.77,40.78,40.71,40.74,40093.0,40.77,40.78,40.71,40.74,40093.0
2025-06-11 10:50:00,40.74,40.77,40.7,40.71,71541.0,40.74,40.77,40.7,40.71,71541.0
2025-06-11 10:55:00,40.71,40.76,40.67,40.69,62703.0,40.71,40.76,40.67,40.69,62703.0
2025-06-11 11:00:00,40.68,40.76,40.67,40.71,35877.0,40.68,40.76,40.67,40.71,35877.0
2025-06-11 11:05:00,40.71,40.73,40.6,40.61,62319.0,40.71,40.73,40.6,40.61,62319.0
2025-06-11 11:10:00,40.61,40.7,40.6,40.65,50397.0,40.61,40.7,40.6,40.65,50397.0
2025-06-11 11:15:00,40.66,40.69,40.65,40.69,46940.0,40.66,40.69,40.65,40.69,46940.0
2025-06-11 11:20:00,40.68,40.69,40.61,40.66,28598.0,40.68,40.69,40.61,40.66,28598.0
2025-06-11 11:25:00,40.66,40.67,40.62,40.62,26586.0,40.66,40.67,40.62,40.62,26586.0
2025-06-11 11:30:00,40.63,40.63,40.56,40.58,94082.0,40.63,40.63,40.56,40.58,94082.0
2025-06-11 11:35:00,40.58,40.63,40.57,40.58,37120.0,40.58,40.63,40.57,40.58,37120.0
2025-06-11 11:40:00,40.58,40.6,40.55,40.55,77197.0,40.58,40.6,40.55,40.55,77197.0
2025-06-11 11:45:00,40.55,40.56,40.45,40.48,44874.0,40.55,40.56,40.45,40.48,44874.0
2025-06-11 11:50:00,40.48,40.49,40.46,40.48,22470.0,40.48,40.49,40.46,40.48,22470.0
2025-06-11 11:55:00,40.48,40.48,40.44,40.45,31483.0,40.48,40.48,40.44,40.45,31483.0
2025-06-11 12:00:00,40.45,40.5,40.41,40.43,111312.0,40.45,40.5,40.41,40.43,111312.0
2025-06-11 12:05:00,40.43,40.43,40.32,40.41,61753.0,40.43,40.43,40.32,40.41,61753.0
2025-06-11 12:10:00,40.41,40.42,40.38,40.39,25688.0,40.41,40.42,40.38,40.39,25688.0
2025-06-11 12:15:00,40.4,40.43,40.39,40.41,76877.0,40.4,40.43,40.39,40.41,76877.0
2025-06-11 12:20:00,40.41,40.42,40.37,40.39,68670.0,40.41,40.42,40.37,40.39,68670.0
2025-06-11 12:25:00,40.39,40.41,40.38,40.41,22751.0,40.39,40.41,40.38,40.41,22751.0
2025-06-11 12:30:00,40.41,40.48,40.4,40.43,35404.0,40.41,40.48,40.4,40.43,35404.0
2025-06-11 12:35:00,40.42,40.42,40.38,40.41,28476.0,40.42,40.42,40.38,40.41,28476.0
2025-06-11 12:40:00,40.4,40.44,40.39,40.44,34081.0,40.4,40.44,40.39,40.44,34081.0
2025-06-11 12:45:00,40.44,40.46,40.41,40.42,53874.0,40.44,40.46,40.41,40.42,53874.0
2025-06-11 12:50:00,40.43,40.45,40.41,40.45,24513.0,40.43,40.45,40.41,40.45,24513.0
2025-06-11 12:55:00,40.45,40.49,40.44,40.48,19251.0,40.45,40.49,40.44,40.48,19251.0
2025-06-11 13:00:00,40.48,40.51,40.46,40.5,58536.0,40.48,40.51,40.46,40.5,58536.0
2025-06-11 13:05:00,40.5,40.52,40.46,40.52,63221.0,40.5,40.52,40.46,40.52,63221.0
2025-06-11 13:10:00,40.52,40.52,40.48,40.48,105512.0,40.52,40.52,40.48,40.48,105512.0
2025-06-11 13:15:00,40.48,40.53,40.46,40.51,56359.0,40.48,40.53,40.46,40.51,56359.0
2025-06-11 13:20:00,40.52,40.53,40.5,40.52,26812.0,40.52,40.53,40.5,40.52,26812.0
2025-06-11 13:25:00,40.52,40.57,40.52,40.56,54696.0,40.52,40.57,40.52,40.56,54696.0
2025-06-11 13:30:00,40.56,40.57,40.51,40.54,26293.0,40.56,40.57,40.51,40.54,26293.0
2025-06-11 13:35:00,40.54,40.56,40.49,40.56,47733.0,40.54,40.56,40.49,40.56,47733.0
2025-06-11 13:40:00,40.55,40.59,40.54,40.59,33166.0,40.55,40.59,40.54,40.59,33166.0
2025-06-11 13:45:00,40.59,40.59,40.53,40.54,29914.0,40.59,40.59,40.53,40.54,29914.0
2025-06-11 13:50:00,40.53,40.56,40.51,40.55,24253.0,40.53,40.56,40.51,40.55,24253.0
2025-06-11 13:55:00,40.56,40.58,40.51,40.52,29221.0,40.56,40.58,40.51,40.52,29221.0
2025-06-11 14:00:00,40.52,40.54,40.36,40.41,95194.0,40.52,40.54,40.36,40.41,95194.0
2025-06-11 14:05:00,40.41,40.45,40.37,40.4,52914.0,40.41,40.45,40.37,40.4,52914.0
2025-06-11 14:10:00,40.4,40.41,40.35,40.36,41442.0,40.4,40.41,40.35,40.36,41442.0
2025-06-11 14:15:00,40.35,40.35,40.25,40.32,43955.0,40.35,40.35,40.25,40.32,43955.0
2025-06-11 14:20:00,40.32,40.36,40.28,40.34,26792.0,40.32,40.36,40.28,40.34,26792.0
2025-06-11 14:25:00,40.34,40.37,40.3,40.31,31833.0,40.34,40.37,40.3,40.31,31833.0
2025-06-11 14:30:00,40.3,40.36,40.24,40.34,84666.0,40.3,40.36,40.24,40.34,84666.0
2025-06-11 14:35:00,40.33,40.37,40.29,40.36,41613.0,40.33,40.37,40.29,40.36,41613.0
2025-06-11 14:40:00,40.36,40.41,40.33,40.41,74791.0,40.36,40.41,40.33,40.41,74791.0
2025-06-11 14:45:00,40.41,40.45,40.38,40.43,37457.0,40.41,40.45,40.38,40.43,37457.0
2025-06-11 14:50:00,40.43,40.44,40.36,40.39,101656.0,40.43,40.44,40.36,40.39,101656.0
2025-06-11 14:55:00,40.38,40.38,40.33,40.34,31675.0,40.38,40.38,40.33,40.34,31675.0
2025-06-11 15:00:00,40.34,40.37,40.24,40.25,54927.0,40.34,40.37,40.24,40.25,54927.0
2025-06-11 15:05:00,40.25,40.27,40.22,40.25,47916.0,40.25,40.27,40.22,40.25,47916.0
2025-06-11 15:10:00,40.25,40.31,40.25,40.3,40945.0,40.25,40.31,40.25,40.3,40945.0
2025-06-11 15:15:00,40.3,40.3,40.2,40.2,56438.0,40.3,40.3,40.2,40.2,56438.0
2025-06-11 15:20:00,40.21,40.33,40.2,40.33,37227.0,40.21,40.33,40.2,40.33,37227.0
2025-06-11 15:25:00,40.33,40.34,40.25,40.29,87810.0,40.33,40.34,40.25,40.29,87810.0
2025-06-11 15:30:00,40.29,40.32,40.23,40.23,52275.0,40.29,40.32,40.23,40.23,52275.0
2025-06-11 15:35:00,40.23,40.28,40.23,40.27,64668.0,40.23,40.28,40.23,40.27,64668.0
2025-06-11 15:40:00,40.26,40.29,40.22,40.27,60362.0,40.26,40.29,40.22,40.27,60362.0
2025-06-11 15:45:00,40.27,40.31,40.24,40.26,83452.0,40.27,40.31,40.24,40.26,83452.0
2025-06-11 15:50:00,40.26,40.3,40.23,40.29,149805.0,40.26,40.3,40.23,40.29,149805.0
2025-06-11 15:55:00,40.29,40.33,40.27,40.29,442043.0,40.29,40.33,40.27,40.29,442043.0
2025-06-12 09:30:00,40.0,40.01,39.69,39.76,153556.0,40.0,40.01,39.69,39.76,153556.0
2025-06-12 09:35:00,39.75,39.76,39.53,39.66,64170.0,39.75,39.76,39.53,39.66,64170.0
2025-06-12 09:40:00,39.67,39.72,39.55,39.66,66975.0,39.67,39.72,39.55,39.66,66975.0
2025-06-12 09:45:00,39.66,39.68,39.54,39.67,60444.0,39.66,39.68,39.54,39.67,60444.0
2025-06-12 09:50:00,39.67,39.76,39.66,39.73,98448.0,39.67,39.76,39.66,39.73,98448.0
2025-06-12 09:55:00,39.73,39.79,39.67,39.77,128593.0,39.73,39.79,39.67,39.77,128593.0
2025-06-12 10:00:00,39.78,39.84,39.73,39.83,47846.0,39.78,39.84,39.73,39.83,47846.0
2025-06-12 10:05:00,39.82,39.9,39.76,39.77,63166.0,39.82,39.9,39.76,39.77,63166.0
2025-06-12 10:10:00,39.78,39.81,39.73,39.79,56618.0,39.78,39.81,39.73,39.79,56618.0
2025-06-12 10:15:00,39.78,39.88,39.76,39.88,33914.0,39.78,39.88,39.76,39.88,33914.0
2025-06-12 10:20:00,39.87,39.87,39.79,39.8,48713.0,39.87,39.87,39.79,39.8,48713.0
2025-06-12 10:25:00,39.81,39.88,39.78,39.87,47462.0,39.81,39.88,39.78,39.87,47462.0
2025-06-12 10:30:00,39.87,39.91,39.87,39.9,85230.0,39.87,39.91,39.87,39.9,85230.0
2025-06-12 10:35:00,39.9,39.91,39.85,39.88,167036.0,39.9,39.91,39.85,39.88,167036.0
2025-06-12 10:40:00,39.88,39.9,39.81,39.81,41514.0,39.88,39.9,39.81,39.81,41514.0
2025-06-12 10:45:00,39.82,39.87,39.81,39.84,36148.0,39.82,39.87,39.81,39.84,36148.0
2025-06-12 10:50:00,39.85,39.85,39.79,39.8,45669.0,39.85,39.85,39.79,39.8,45669.0
2025-06-12 10:55:00,39.8,39.8,39.77,39.77,32544.0,39.8,39.8,39.77,39.77,32544.0
2025-06-12 11:00:00,39.77,39.83,39.76,39.79,49969.0,39.77,39.83,39.76,39.79,49969.0
2025-06-12 11:05:00,39.8,39.81,39.78,39.79,25884.0,39.8,39.81,39.78,39.79,25884.0
2025-06-12 11:10:00,39.78,39.8,39.76,39.8,28508.0,39.78,39.8,39.76,39.8,28508.0
2025-06-12 11:15:00,39.8,39.81,39.76,39.77,42550.0,39.8,39.81,39.76,39.77,42550.0
2025-06-12 11:20:00,39.76,39.78,39.65,39.66,93456.0,39.76,39.78,39.65,39.66,93456.0
2025-06-12 11:25:00,39.65,39.66,39.59,39.62,22543.0,39.65,39.66,39.59,39.62,22543.0
2025-06-12 11:30:00,39.63,39.65,39.57,39.59,28301.0,39.63,39.65,39.57,39.59,28301.0
2025-06-12 11:35:00,39.58,39.59,39.5,39.52,35502.0,39.58,39.59,39.5,39.52,35502.0
2025-06-12 11:40:00,39.52,39.56,39.51,39.55,21172.0,39.52,39.56,39.51,39.55,21172.0
2025-06-12 11:45:00,39.55,39.56,39.49,39.53,32812.0,39.55,39.56,39.49,39.53,32812.0
2025-06-12 11:50:00,39.54,39.58,39.52,39.56,37667.0,39.54,39.58,39.52,39.56,37667.0
2025-06-12 11:55:00,39.56,39.59,39.54,39.59,34498.0,39.56,39.59,39.54,39.59,34498.0
2025-06-12 12:00:00,39.59,39.64,39.54,39.57,35553.0,39.59,39.64,39.54,39.57,35553.0
2025-06-12 12:05:00,39.58,39.65,39.55,39.64,31795.0,39.58,39.65,39.55,39.64,31795.0
2025-06-12 12:10:00,39.65,39.68,39.63,39.68,54515.0,39.65,39.68,39.63,39.68,54515.0
2025-06-12 12:15:00,39.68,39.7,39.65,39.67,65373.0,39.68,39.7,39.65,39.67,65373.0
2025-06-12 12:20:00,39.66,39.68,39.58,39.6,35629.0,39.66,39.68,39.58,39.6,35629.0
2025-06-12 12:25:00,39.59,39.64,39.57,39.63,85167.0,39.59,39.64,39.57,39.63,85167.0
2025-06-12 12:30:00,39.62,39.66,39.56,39.64,63348.0,39.62,39.66,39.56,39.64,63348.0
2025-06-12 12:35:00,39.64,39.69,39.63,39.69,22860.0,39.64,39.69,39.63,39.69,22860.0
2025-06-12 12:40:00,39.69,39.7,39.67,39.69,10240.0,39.69,39.7,39.67,39.69,10240.0
2025-06-12 12:45:00,39.7,39.72,39.64,39.68,16995.0,39.7,39.72,39.64,39.68,16995.0
2025-06-12 12:50:00,39.67,39.69,39.64,39.65,48972.0,39.67,39.69,39.64,39.65,48972.0
2025-06-12 12:55:00,39.65,39.7,39.63,39.7,49868.0,39.65,39.7,39.63,39.7,49868.0
2025-06-12 13:00:00,39.7,39.8,39.69,39.76,125983.0,39.7,39.8,39.69,39.76,125983.0
2025-06-12 13:05:00,39.76,39.8,39.75,39.8,12875.0,39.76,39.8,39.75,39.8,12875.0
2025-06-12 13:10:00,39.8,39.82,39.77,39.82,11937.0,39.8,39.82,39.77,39.82,11937.0
2025-06-12 13:15:00,39.82,39.84,39.79,39.82,13006.0,39.82,39.84,39.79,39.82,13006.0
2025-06-12 13:20:00,39.81,39.82,39.79,39.79,7598.0,39.81,39.82,39.79,39.79,7598.0
2025-06-12 13:25:00,39.79,39.81,39.76,39.8,18959.0,39.79,39.81,39.76,39.8,18959.0
2025-06-12 13:30:00,39.8,39.85,39.79,39.84,13881.0,39.8,39.85,39.79,39.84,13881.0
2025-06-12 13:35:00,39.83,39.84,39.8,39.8,23705.0,39.83,39.84,39.8,39.8,23705.0
2025-06-12 13:40:00,39.8,39.82,39.8,39.81,9895.0,39.8,39.82,39.8,39.81,9895.0
2025-06-12 13:45:00,39.82,39.84,39.81,39.83,31034.0,39.82,39.84,39.81,39.83,31034.0
2025-06-12 13:50:00,39.83,39.85,39.82,39.84,17209.0,39.83,39.85,39.82,39.84,17209.0
2025-06-12 13:55:00,39.85,39.85,39.81,39.82,21391.0,39.85,39.85,39.81,39.82,21391.0
2025-06-12 14:00:00,39.83,39.88,39.82,39.87,29839.0,39.83,39.88,39.82,39.87,29839.0
2025-06-12 14:05:00,39.87,39.89,39.83,39.84,15811.0,39.87,39.89,39.83,39.84,15811.0
2025-06-12 14:10:00,39.84,39.85,39.83,39.85,15932.0,39.84,39.85,39.83,39.85,15932.0
2025-06-12 14:15:00,39.85,39.87,39.85,39.86,13978.0,39.85,39.87,39.85,39.86,13978.0
2025-06-12 14:20:00,39.85,39.86,39.81,39.81,9779.0,39.85,39.86,39.81,39.81,9779.0
2025-06-12 14:25:00,39.82,39.82,39.77,39.79,23009.0,39.82,39.82,39.77,39.79,23009.0
2025-06-12 14:30:00,39.78,39.81,39.77,39.8,20165.0,39.78,39.81,39.77,39.8,20165.0
2025-06-12 14:35:00,39.8,39.82,39.79,39.82,25045.0,39.8,39.82,39.79,39.82,25045.0
2025-06-12 14:40:00,39.83,39.84,39.81,39.83,8954.0,39.83,39.84,39.81,39.83,8954.0
2025-06-12 14:45:00,39.83,39.87,39.8,39.87,31009.0,39.83,39.87,39.8,39.87,31009.0
2025-06-12 14:50:00,39.86,39.91,39.85,39.9,24723.0,39.86,39.91,39.85,39.9,24723.0
2025-06-12 14:55:00,39.9,39.9,39.85,39.87,54278.0,39.9,39.9,39.85,39.87,54278.0
2025-06-12 15:00:00,39.88,39.91,39.86,39.89,50082.0,39.88,39.91,39.86,39.89,50082.0
2025-06-12 15:05:00,39.89,39.92,39.88,39.88,41537.0,39.89,39.92,39.88,39.88,41537.0
2025-06-12 15:10:00,39.89,39.92,39.88,39.9,102241.0,39.89,39.92,39.88,39.9,102241.0
2025-06-12 15:15:00,39.9,39.93,39.87,39.88,54737.0,39.9,39.93,39.87,39.88,54737.0
2025-06-12 15:20:00,39.88,39.93,39.87,39.91,37041.0,39.88,39.93,39.87,39.91,37041.0
2025-06-12 15:25:00,39.91,39.94,39.9,39.93,30362.0,39.91,39.94,39.9,39.93,30362.0
2025-06-12 15:30:00,39.92,39.94,39.9,39.93,43409.0,39.92,39.94,39.9,39.93,43409.0
2025-06-12 15:35:00,39.93,39.96,39.92,39.94,29229.0,39.93,39.96,39.92,39.94,29229.0
2025-06-12 15:40:00,39.93,39.94,39.9,39.91,35884.0,39.93,39.94,39.9,39.91,35884.0
2025-06-12 15:45:00,39.9,39.95,39.89,39.91,69246.0,39.9,39.95,39.89,39.91,69246.0
2025-06-12 15:50:00,39.91,39.95,39.88,39.94,84719.0,39.91,39.95,39.88,39.94,84719.0
2025-06-12 15:55:00,39.94,39.95,39.89,39.94,422323.0,39.94,39.95,39.89,39.94,422323.0
2025-06-13 09:30:00,39.48,39.52,39.19,39.26,139571.0,39.48,39.52,39.19,39.26,139571.0
2025-06-13 09:35:00,39.26,39.32,39.12,39.29,76351.0,39.26,39.32,39.12,39.29,76351.0
2025-06-13 09:40:00,39.29,39.43,39.28,39.43,50283.0,39.29,39.43,39.28,39.43,50283.0
2025-06-13 09:45:00,39.43,39.43,39.23,39.27,65025.0,39.43,39.43,39.23,39.27,65025.0
2025-06-13 09:50:00,39.25,39.26,39.14,39.19,64767.0,39.25,39.26,39.14,39.19,64767.0
2025-06-13 09:55:00,39.19,39.21,39.08,39.08,65926.0,39.19,39.21,39.08,39.08,65926.0
2025-06-13 10:00:00,39.09,39.27,39.09,39.22,105972.0,39.09,39.27,39.09,39.22,105972.0
2025-06-13 10:05:00,39.22,39.31,39.19,39.3,88161.0,39.22,39.31,39.19,39.3,88161.0
2025-06-13 10:10:00,39.31,39.31,39.22,39.27,85797.0,39.31,39.31,39.22,39.27,85797.0
2025-06-13 10:15:00,39.28,39.33,39.26,39.3,31711.0,39.28,39.33,39.26,39.3,31711.0
2025-06-13 10:20:00,39.29,39.35,39.24,39.31,40727.0,39.29,39.35,39.24,39.31,40727.0
2025-06-13 10:25:00,39.32,39.32,39.21,39.21,27139.0,39.32,39.32,39.21,39.21,27139.0
2025-06-13 10:30:00,39.21,39.27,39.18,39.27,46708.0,39.21,39.27,39.18,39.27,46708.0
2025-06-13 10:35:00,39.26,39.28,39.2,39.27,52863.0,39.26,39.28,39.2,39.27,52863.0
2025-06-13 10:40:00,39.27,39.35,39.24,39.25,41125.0,39.27,39.35,39.24,39.25,41125.0
2025-06-13 10:45:00,39.25,39.3,39.23,39.27,38137.0,39.25,39.3,39.23,39.27,38137.0
2025-06-13 10:50:00,39.29,39.44,39.27,39.44,34847.0,39.29,39.44,39.27,39.44,34847.0
2025-06-13 10:55:00,39.43,39.47,39.39,39.39,226368.0,39.43,39.47,39.39,39.39,226368.0
2025-06-13 11:00:00,39.4,39.46,39.39,39.44,130824.0,39.4,39.46,39.39,39.44,130824.0
2025-06-13 11:05:00,39.44,39.47,39.43,39.44,38652.0,39.44,39.47,39.43,39.44,38652.0
2025-06-13 11:10:00,39.44,39.46,39.39,39.44,31775.0,39.44,39.46,39.39,39.44,31775.0
2025-06-13 11:15:00,39.44,39.47,39.41,39.47,41887.0,39.44,39.47,39.41,39.47,41887.0
2025-06-13 11:20:00,39.47,39.5,39.45,39.45,29400.0,39.47,39.5,39.45,39.45,29400.0
2025-06-13 11:25:00,39.46,39.5,39.44,39.5,19778.0,39.46,39.5,39.44,39.5,19778.0
2025-06-13 11:30:00,39.5,39.54,39.49,39.54,36517.0,39.5,39.54,39.49,39.54,36517.0
2025-06-13 11:35:00,39.53,39.55,39.51,39.51,21393.0,39.53,39.55,39.51,39.51,21393.0
2025-06-13 11:40:00,39.51,39.54,39.49,39.53,22774.0,39.51,39.54,39.49,39.53,22774.0
2025-06-13 11:45:00,39.53,39.56,39.51,39.55,18758.0,39.53,39.56,39.51,39.55,18758.0
2025-06-13 11:50:00,39.55,39.57,39.54,39.56,4762.0,39.55,39.57,39.54,39.56,4762.0
2025-06-13 11:55:00,39.55,39.55,39.48,39.5,19884.0,39.55,39.55,39.48,39.5,19884.0
2025-06-13 12:00:00,39.5,39.52,39.48,39.48,18259.0,39.5,39.52,39.48,39.48,18259.0
2025-06-13 12:05:00,39.49,39.55,39.48,39.55,17313.0,39.49,39.55,39.48,39.55,17313.0
2025-06-13 12:10:00,39.55,39.56,39.52,39.53,14961.0,39.55,39.56,39.52,39.53,14961.0
2025-06-13 12:15:00,39.54,39.58,39.53,39.56,15352.0,39.54,39.58,39.53,39.56,15352.0
2025-06-13 12:20:00,39.56,39.57,39.5,39.51,22359.0,39.56,39.57,39.5,39.51,22359.0
2025-06-13 12:25:00,39.52,39.54,39.44,39.47,26789.0,39.52,39.54,39.44,39.47,26789.0
2025-06-13 12:30:00,39.46,39.52,39.46,39.51,20769.0,39.46,39.52,39.46,39.51,20769.0
2025-06-13 12:35:00,39.51,39.52,39.45,39.46,13870.0,39.51,39.52,39.45,39.46,13870.0
2025-06-13 12:40:00,39.46,39.47,39.44,39.47,20584.0,39.46,39.47,39.44,39.47,20584.0
2025-06-13 12:45:00,39.47,39.47,39.41,39.41,16469.0,39.47,39.47,39.41,39.41,16469.0
2025-06-13 12:50:00,39.41,39.49,39.41,39.48,27688.0,39.41,39.49,39.41,39.48,27688.0
2025-06-13 12:55:00,39.48,39.51,39.45,39.45,19452.0,39.48,39.51,39.45,39.45,19452.0
2025-06-13 13:00:00,39.45,39.49,39.44,39.46,76929.0,39.45,39.49,39.44,39.46,76929.0
2025-06-13 13:05:00,39.46,39.49,39.45,39.47,15345.0,39.46,39.49,39.45,39.47,15345.0
2025-06-13 13:10:00,39.47,39.47,39.39,39.4,25188.0,39.47,39.47,39.39,39.4,25188.0
2025-06-13 13:15:00,39.39,39.4,39.34,39.37,25383.0,39.39,39.4,39.34,39.37,25383.0
2025-06-13 13:20:00,39.38,39.42,39.36,39.38,45518.0,39.38,39.42,39.36,39.38,45518.0
2025-06-13 13:25:00,39.38,39.38,39.32,39.33,17393.0,39.38,39.38,39.32,39.33,17393.0
2025-06-13 13:30:00,39.33,39.36,39.3,39.3,15351.0,39.33,39.36,39.3,39.3,15351.0
2025-06-13 13:35:00,39.31,39.33,39.3,39.32,8620.0,39.31,39.33,39.3,39.32,8620.0
2025-06-13 13:40:00,39.32,39.35,39.27,39.3,18342.0,39.32,39.35,39.27,39.3,18342.0
2025-06-13 13:45:00,39.31,39.33,39.29,39.32,18083.0,39.31,39.33,39.29,39.32,18083.0
2025-06-13 13:50:00,39.31,39.35,39.31,39.33,16250.0,39.31,39.35,39.31,39.33,16250.0
2025-06-13 13:55:00,39.33,39.33,39.28,39.29,25511.0,39.33,39.33,39.28,39.29,25511.0
2025-06-13 14:00:00,39.29,39.33,39.23,39.27,46550.0,39.29,39.33,39.23,39.27,46550.0
2025-06-13 14:05:00,39.27,39.3,39.19,39.22,43108.0,39.27,39.3,39.19,39.22,43108.0
2025-06-13 14:10:00,39.21,39.24,39.18,39.19,22165.0,39.21,39.24,39.18,39.19,22165.0
2025-06-13 14:15:00,39.19,39.19,39.12,39.16,62829.0,39.19,39.19,39.12,39.16,62829.0
2025-06-13 14:20:00,39.17,39.17,39.1,39.13,37904.0,39.17,39.17,39.1,39.13,37904.0
2025-06-13 14:25:00,39.13,39.14,39.03,39.05,66053.0,39.13,39.14,39.03,39.05,66053.0
2025-06-13 14:30:00,39.05,39.08,38.98,39.02,70103.0,39.05,39.08,38.98,39.02,70103.0
2025-06-13 14:35:00,39.02,39.03,38.98,39.01,41179.0,39.02,39.03,38.98,39.01,41179.0
2025-06-13 14:40:00,39.01,39.04,38.99,39.02,50579.0,39.01,39.04,38.99,39.02,50579.0
2025-06-13 14:45:00,39.02,39.09,39.02,39.04,56498.0,39.02,39.09,39.02,39.04,56498.0
2025-06-13 14:50:00,39.04,39.07,39.03,39.07,46177.0,39.04,39.07,39.03,39.07,46177.0
2025-06-13 14:55:00,39.07,39.09,39.03,39.09,46580.0,39.07,39.09,39.03,39.09,46580.0
2025-06-13 15:00:00,39.09,39.1,39.03,39.08,49625.0,39.09,39.1,39.03,39.08,49625.0
2025-06-13 15:05:00,39.08,39.13,39.07,39.12,33162.0,39.08,39.13,39.07,39.12,33162.0
2025-06-13 15:10:00,39.12,39.12,39.04,39.06,47133.0,39.12,39.12,39.04,39.06,47133.0
2025-06-13 15:15:00,39.05,39.07,39.0,39.01,40818.0,39.05,39.07,39.0,39.01,40818.0
2025-06-13 15:20:00,39.01,39.04,38.94,38.94,64926.0,39.01,39.04,38.94,38.94,64926.0
2025-06-13 15:25:00,38.94,38.94,38.85,38.87,133602.0,38.94,38.94,38.85,38.87,133602.0
2025-06-13 15:30:00,38.87,38.91,38.86,38.9,93745.0,38.87,38.91,38.86,38.9,93745.0
2025-06-13 15:35:00,38.9,38.95,38.88,38.91,82233.0,38.9,38.95,38.88,38.91,82233.0
2025-06-13 15:40:00,38.91,38.94,38.88,38.89,89400.0,38.91,38.94,38.88,38.89,89400.0
2025-06-13 15:45:00,38.89,38.91,38.83,38.87,109374.0,38.89,38.91,38.83,38.87,109374.0
2025-06-13 15:50:00,38.87,38.93,38.85,38.86,139853.0,38.87,38.93,38.85,38.86,139853.0
2025-06-13 15:55:00,38.85,38.98,38.84,38.98,581561.0,38.85,38.98,38.84,38.98,581561.0
2025-06-16 09:30:00,39.5,39.54,39.3,39.46,194518.0,39.5,39.54,39.3,39.46,194518.0
2025-06-16 09:35:00,39.46,39.46,39.16,39.16,75339.0,39.46,39.46,39.16,39.16,75339.0
2025-06-16 09:40:00,39.16,39.25,39.13,39.17,51528.0,39.16,39.25,39.13,39.17,51528.0
2025-06-16 09:45:00,39.17,39.42,39.17,39.4,53625.0,39.17,39.42,39.17,39.4,53625.0
2025-06-16 09:50:00,39.39,39.46,39.37,39.39,48868.0,39.39,39.46,39.37,39.39,48868.0
2025-06-16 09:55:00,39.4,39.48,39.35,39.37,95787.0,39.4,39.48,39.35,39.37,95787.0
2025-06-16 10:00:00,39.38,39.43,39.37,39.41,55087.0,39.38,39.43,39.37,39.41,55087.0
2025-06-16 10:05:00,39.41,39.45,39.38,39.42,50042.0,39.41,39.45,39.38,39.42,50042.0
2025-06-16 10:10:00,39.41,39.47,39.41,39.46,58092.0,39.41,39.47,39.41,39.46,58092.0
2025-06-16 10:15:00,39.46,39.54,39.45,39.51,83344.0,39.46,39.54,39.45,39.51,83344.0
2025-06-16 10:20:00,39.5,39.57,39.49,39.55,47970.0,39.5,39.57,39.49,39.55,47970.0
2025-06-16 10:25:00,39.54,39.57,39.49,39.52,27355.0,39.54,39.57,39.49,39.52,27355.0
2025-06-16 10:30:00,39.52,39.58,39.52,39.55,35268.0,39.52,39.58,39.52,39.55,35268.0
2025-06-16 10:35:00,39.55,39.59,39.55,39.56,18351.0,39.55,39.59,39.55,39.56,18351.0
2025-06-16 10:40:00,39.56,39.62,39.53,39.61,47864.0,39.56,39.62,39.53,39.61,47864.0
2025-06-16 10:45:00,39.61,39.63,39.59,39.61,36660.0,39.61,39.63,39.59,39.61,36660.0
2025-06-16 10:50:00,39.61,39.64,39.59,39.62,23483.0,39.61,39.64,39.59,39.62,23483.0
2025-06-16 10:55:00,39.62,39.65,39.58,39.64,29124.0,39.62,39.65,39.58,39.64,29124.0
2025-06-16 11:00:00,39.64,39.66,39.62,39.64,47798.0,39.64,39.66,39.62,39.64,47798.0
2025-06-16 11:05:00,39.64,39.64,39.52,39.54,25757.0,39.64,39.64,39.52,39.54,25757.0
2025-06-16 11:10:00,39.54,39.58,39.53,39.53,21677.0,39.54,39.58,39.53,39.53,21677.0
2025-06-16 11:15:00,39.52,39.54,39.47,39.47,27127.0,39.52,39.54,39.47,39.47,27127.0
2025-06-16 11:20:00,39.48,39.5,39.44,39.47,56179.0,39.48,39.5,39.44,39.47,56179.0
2025-06-16 11:25:00,39.47,39.48,39.44,39.48,68327.0,39.47,39.48,39.44,39.48,68327.0
2025-06-16 11:30:00,39.48,39.49,39.44,39.46,64539.0,39.48,39.49,39.44,39.46,64539.0
2025-06-16 11:35:00,39.45,39.52,39.43,39.52,63943.0,39.45,39.52,39.43,39.52,63943.0
2025-06-16 11:40:00,39.53,39.54,39.49,39.51,24626.0,39.53,39.54,39.49,39.51,24626.0
2025-06-16 11:45:00,39.51,39.58,39.5,39.57,46161.0,39.51,39.58,39.5,39.57,46161.0
2025-06-16 11:50:00,39.57,39.59,39.56,39.57,26210.0,39.57,39.59,39.56,39.57,26210.0
2025-06-16 11:55:00,39.57,39.58,39.53,39.57,63187.0,39.57,39.58,39.53,39.57,63187.0
2025-06-16 12:00:00,39.58,39.58,39.52,39.52,16406.0,39.58,39.58,39.52,39.52,16406.0
2025-06-16 12:05:00,39.53,39.53,39.48,39.48,56255.0,39.53,39.53,39.48,39.48,56255.0
2025-06-16 12:10:00,39.48,39.52,39.47,39.51,20070.0,39.48,39.52,39.47,39.51,20070.0
2025-06-16 12:15:00,39.5,39.54,39.49,39.51,39396.0,39.5,39.54,39.49,39.51,39396.0
2025-06-16 12:20:00,39.52,39.54,39.51,39.53,23762.0,39.52,39.54,39.51,39.53,23762.0
2025-06-16 12:25:00,39.52,39.54,39.5,39.52,27910.0,39.52,39.54,39.5,39.52,27910.0
2025-06-16 12:30:00,39.52,39.55,39.51,39.52,30317.0,39.52,39.55,39.51,39.52,30317.0
2025-06-16 12:35:00,39.52,39.55,39.51,39.52,16973.0,39.52,39.55,39.51,39.52,16973.0
2025-06-16 12:40:00,39.52,39.54,39.5,39.52,41132.0,39.52,39.54,39.5,39.52,41132.0
2025-06-16 12:45:00,39.52,39.56,39.52,39.54,26593.0,39.52,39.56,39.52,39.54,26593.0
2025-06-16 12:50:00,39.54,39.55,39.52,39.52,11518.0,39.54,39.55,39.52,39.52,11518.0
2025-06-16 12:55:00,39.52,39.53,39.51,39.52,44958.0,39.52,39.53,39.51,39.52,44958.0
2025-06-16 13:00:00,39.51,39.54,39.5,39.52,41697.0,39.51,39.54,39.5,39.52,41697.0
2025-06-16 13:05:00,39.52,39.58,39.5,39.57,88254.0,39.52,39.58,39.5,39.57,88254.0
2025-06-16 13:10:00,39.57,39.59,39.54,39.54,38440.0,39.57,39.59,39.54,39.54,38440.0
2025-06-16 13:15:00,39.55,39.56,39.53,39.55,55543.0,39.55,39.56,39.53,39.55,55543.0
2025-06-16 13:20:00,39.55,39.56,39.52,39.55,31152.0,39.55,39.56,39.52,39.55,31152.0
2025-06-16 13:25:00,39.55,39.57,39.53,39.54,32642.0,39.55,39.57,39.53,39.54,32642.0
2025-06-16 13:30:00,39.54,39.57,39.53,39.57,36604.0,39.54,39.57,39.53,39.57,36604.0
2025-06-16 13:35:00,39.57,39.58,39.54,39.55,32345.0,39.57,39.58,39.54,39.55,32345.0
2025-06-16 13:40:00,39.55,39.58,39.54,39.55,20874.0,39.55,39.58,39.54,39.55,20874.0
2025-06-16 13:45:00,39.56,39.57,39.52,39.52,42460.0,39.56,39.57,39.52,39.52,42460.0
2025-06-16 13:50:00,39.52,39.53,39.48,39.48,77593.0,39.52,39.53,39.48,39.48,77593.0
2025-06-16 13:55:00,39.48,39.49,39.44,39.45,25449.0,39.48,39.49,39.44,39.45,25449.0
2025-06-16 14:00:00,39.45,39.49,39.44,39.48,141025.0,39.45,39.49,39.44,39.48,141025.0
2025-06-16 14:05:00,39.48,39.51,39.47,39.48,70698.0,39.48,39.51,39.47,39.48,70698.0
2025-06-16 14:10:00,39.48,39.5,39.48,39.48,34126.0,39.48,39.5,39.48,39.48,34126.0
2025-06-16 14:15:00,39.48,39.5,39.47,39.5,31071.0,39.48,39.5,39.47,39.5,31071.0
2025-06-16 14:20:00,39.5,39.52,39.49,39.51,31460.0,39.5,39.52,39.49,39.51,31460.0
2025-06-16 14:25:00,39.51,39.51,39.47,39.48,21276.0,39.51,39.51,39.47,39.48,21276.0
2025-06-16 14:30:00,39.49,39.49,39.45,39.46,53076.0,39.49,39.49,39.45,39.46,53076.0
2025-06-16 14:35:00,39.46,39.46,39.43,39.45,55110.0,39.46,39.46,39.43,39.45,55110.0
2025-06-16 14:40:00,39.45,39.48,39.44,39.47,46968.0,39.45,39.48,39.44,39.47,46968.0
2025-06-16 14:45:00,39.47,39.5,39.46,39.48,73018.0,39.47,39.5,39.46,39.48,73018.0
2025-06-16 14:50:00,39.48,39.51,39.47,39.5,35216.0,39.48,39.51,39.47,39.5,35216.0
2025-06-16 14:55:00,39.5,39.52,39.49,39.5,34642.0,39.5,39.52,39.49,39.5,34642.0
2025-06-16 15:00:00,39.5,39.5,39.45,39.45,21607.0,39.5,39.5,39.45,39.45,21607.0
2025-06-16 15:05:00,39.46,39.47,39.44,39.46,45001.0,39.46,39.47,39.44,39.46,45001.0
2025-06-16 15:10:00,39.46,39.47,39.44,39.45,36685.0,39.46,39.47,39.44,39.45,36685.0
2025-06-16 15:15:00,39.45,39.49,39.43,39.47,151618.0,39.45,39.49,39.43,39.47,151618.0
2025-06-16 15:20:00,39.47,39.51,39.43,39.44,191804.0,39.47,39.51,39.43,39.44,191804.0
2025-06-16 15:25:00,39.44,39.47,39.4,39.41,65112.0,39.44,39.47,39.4,39.41,65112.0
2025-06-16 15:30:00,39.41,39.42,39.37,39.39,36925.0,39.41,39.42,39.37,39.39,36925.0
2025-06-16 15:35:00,39.39,39.42,39.36,39.41,54686.0,39.39,39.42,39.36,39.41,54686.0
2025-06-16 15:40:00,39.41,39.43,39.4,39.41,53845.0,39.41,39.43,39.4,39.41,53845.0
2025-06-16 15:45:00,39.42,39.47,39.42,39.44,66817.0,39.42,39.47,39.42,39.44,66817.0
2025-06-16 15:50:00,39.44,39.48,39.42,39.46,186708.0,39.44,39.48,39.42,39.46,186708.0
2025-06-16 15:55:00,39.46,39.48,39.33,39.4,657770.0,39.46,39.48,39.33,39.4,657770.0
2025-06-17 09:30:00,39.04,39.3,38.96,39.28,193756.0,39.04,39.3,38.96,39.28,193756.0
2025-06-17 09:35:00,39.27,39.28,39.16,39.22,56977.0,39.27,39.28,39.16,39.22,56977.0
2025-06-17 09:40:00,39.22,39.39,39.21,39.37,69892.0,39.22,39.39,39.21,39.37,69892.0
2025-06-17 09:45:00,39.37,39.38,39.23,39.28,94065.0,39.37,39.38,39.23,39.28,94065.0
2025-06-17 09:50:00,39.27,39.38,39.25,39.35,49879.0,39.27,39.38,39.25,39.35,49879.0
2025-06-17 09:55:00,39.36,39.39,39.31,39.37,63898.0,39.36,39.39,39.31,39.37,63898.0
2025-06-17 10:00:00,39.37,39.42,39.31,39.38,63189.0,39.37,39.42,39.31,39.38,63189.0
2025-06-17 10:05:00,39.39,39.42,39.34,39.39,45028.0,39.39,39.42,39.34,39.39,45028.0
2025-06-17 10:10:00,39.4,39.4,39.35,39.39,33895.0,39.4,39.4,39.35,39.39,33895.0
2025-06-17 10:15:00,39.38,39.4,39.35,39.37,33048.0,39.38,39.4,39.35,39.37,33048.0
2025-06-17 10:20:00,39.37,39.41,39.34,39.35,57118.0,39.37,39.41,39.34,39.35,57118.0
2025-06-17 10:25:00,39.35,39.39,39.34,39.38,38934.0,39.35,39.39,39.34,39.38,38934.0
2025-06-17 10:30:00,39.39,39.4,39.33,39.35,22150.0,39.39,39.4,39.33,39.35,22150.0
2025-06-17 10:35:00,39.35,39.37,39.33,39.36,86850.0,39.35,39.37,39.33,39.36,86850.0
2025-06-17 10:40:00,39.36,39.36,39.27,39.27,29837.0,39.36,39.36,39.27,39.27,29837.0
2025-06-17 10:45:00,39.27,39.29,39.24,39.26,33106.0,39.27,39.29,39.24,39.26,33106.0
2025-06-17 10:50:00,39.26,39.29,39.24,39.26,53059.0,39.26,39.29,39.24,39.26,53059.0
2025-06-17 10:55:00,39.27,39.28,39.25,39.26,47416.0,39.27,39.28,39.25,39.26,47416.0
2025-06-17 11:00:00,39.26,39.26,39.21,39.21,55035.0,39.26,39.26,39.21,39.21,55035.0
2025-06-17 11:05:00,39.22,39.25,39.21,39.24,31299.0,39.22,39.25,39.21,39.24,31299.0
2025-06-17 11:10:00,39.25,39.28,39.22,39.27,34430.0,39.25,39.28,39.22,39.27,34430.0
2025-06-17 11:15:00,39.27,39.28,39.22,39.24,32934.0,39.27,39.28,39.22,39.24,32934.0
2025-06-17 11:20:00,39.23,39.25,39.21,39.25,24129.0,39.23,39.25,39.21,39.25,24129.0
2025-06-17 11:25:00,39.24,39.24,39.17,39.17,48341.0,39.24,39.24,39.17,39.17,48341.0
2025-06-17 11:30:00,39.18,39.19,39.11,39.12,35685.0,39.18,39.19,39.11,39.12,35685.0
2025-06-17 11:35:00,39.12,39.12,39.07,39.08,39857.0,39.12,39.12,39.07,39.08,39857.0
2025-06-17 11:40:00,39.08,39.12,39.07,39.12,85863.0,39.08,39.12,39.07,39.12,85863.0
2025-06-17 11:45:00,39.12,39.13,39.09,39.11,35828.0,39.12,39.13,39.09,39.11,35828.0
2025-06-17 11:50:00,39.11,39.15,39.08,39.13,103123.0,39.11,39.15,39.08,39.13,103123.0
2025-06-17 11:55:00,39.13,39.15,39.09,39.13,39926.0,39.13,39.15,39.09,39.13,39926.0
2025-06-17 12:00:00,39.13,39.15,39.1,39.12,113817.0,39.13,39.15,39.1,39.12,113817.0
2025-06-17 12:05:00,39.13,39.17,39.11,39.12,88882.0,39.13,39.17,39.11,39.12,88882.0
2025-06-17 12:10:00,39.13,39.18,39.12,39.16,51466.0,39.13,39.18,39.12,39.16,51466.0
2025-06-17 12:15:00,39.16,39.24,39.16,39.23,44969.0,39.16,39.24,39.16,39.23,44969.0
2025-06-17 12:20:00,39.23,39.24,39.2,39.22,24591.0,39.23,39.24,39.2,39.22,24591.0
2025-06-17 12:25:00,39.22,39.22,39.17,39.18,64057.0,39.22,39.22,39.17,39.18,64057.0
2025-06-17 12:30:00,39.18,39.23,39.18,39.23,62628.0,39.18,39.23,39.18,39.23,62628.0
2025-06-17 12:35:00,39.23,39.24,39.21,39.22,25769.0,39.23,39.24,39.21,39.22,25769.0
2025-06-17 12:40:00,39.22,39.22,39.17,39.17,33767.0,39.22,39.22,39.17,39.17,33767.0
2025-06-17 12:45:00,39.18,39.22,39.18,39.21,33548.0,39.18,39.22,39.18,39.21,33548.0
2025-06-17 12:50:00,39.21,39.22,39.17,39.19,27767.0,39.21,39.22,39.17,39.19,27767.0
2025-06-17 12:55:00,39.18,39.19,39.09,39.12,68728.0,39.18,39.19,39.09,39.12,68728.0
2025-06-17 13:00:00,39.12,39.15,39.11,39.13,40206.0,39.12,39.15,39.11,39.13,40206.0
2025-06-17 13:05:00,39.14,39.14,39.08,39.12,59781.0,39.14,39.14,39.08,39.12,59781.0
2025-06-17 13:10:00,39.12,39.14,39.06,39.09,123677.0,39.12,39.14,39.06,39.09,123677.0
2025-06-17 13:15:00,39.09,39.1,39.06,39.06,19259.0,39.09,39.1,39.06,39.06,19259.0
2025-06-17 13:20:00,39.06,39.06,39.0,39.01,30703.0,39.06,39.06,39.0,39.01,30703.0
2025-06-17 13:25:00,39.0,39.01,38.95,38.97,43473.0,39.0,39.01,38.95,38.97,43473.0
2025-06-17 13:30:00,38.97,39.03,38.94,39.02,41224.0,38.97,39.03,38.94,39.02,41224.0
2025-06-17 13:35:00,39.02,39.04,39.0,39.03,31891.0,39.02,39.04,39.0,39.03,31891.0
2025-06-17 13:40:00,39.02,39.04,38.97,38.98,40784.0,39.02,39.04,38.97,38.98,40784.0
2025-06-17 13:45:00,38.98,39.01,38.94,38.96,54560.0,38.98,39.01,38.94,38.96,54560.0
2025-06-17 13:50:00,38.95,38.96,38.91,38.96,93449.0,38.95,38.96,38.91,38.96,93449.0
2025-06-17 13:55:00,38.96,39.0,38.95,38.96,31688.0,38.96,39.0,38.95,38.96,31688.0
2025-06-17 14:00:00,38.95,38.95,38.89,38.93,42747.0,38.95,38.95,38.89,38.93,42747.0
2025-06-17 14:05:00,38.94,38.96,38.91,38.95,48669.0,38.94,38.96,38.91,38.95,48669.0
2025-06-17 14:10:00,38.95,38.97,38.94,38.95,31804.0,38.95,38.97,38.94,38.95,31804.0
2025-06-17 14:15:00,38.95,38.96,38.92,38.93,42395.0,38.95,38.96,38.92,38.93,42395.0
2025-06-17 14:20:00,38.92,38.96,38.92,38.95,52630.0,38.92,38.96,38.92,38.95,52630.0
2025-06-17 14:25:00,38.94,38.95,38.88,38.92,95059.0,38.94,38.95,38.88,38.92,95059.0
2025-06-17 14:30:00,38.91,38.94,38.91,38.94,30787.0,38.91,38.94,38.91,38.94,30787.0
2025-06-17 14:35:00,38.94,38.97,38.93,38.95,31674.0,38.94,38.97,38.93,38.95,31674.0
2025-06-17 14:40:00,38.95,38.95,38.91,38.95,29566.0,38.95,38.95,38.91,38.95,29566.0
2025-06-17 14:45:00,38.95,38.99,38.94,38.98,22901.0,38.95,38.99,38.94,38.98,22901.0
2025-06-17 14:50:00,38.98,38.99,38.96,38.98,22706.0,38.98,38.99,38.96,38.98,22706.0
2025-06-17 14:55:00,38.99,39.04,38.98,39.04,30007.0,38.99,39.04,38.98,39.04,30007.0
2025-06-17 15:00:00,39.03,39.05,39.02,39.02,33215.0,39.03,39.05,39.02,39.02,33215.0
2025-06-17 15:05:00,39.01,39.04,39.0,39.02,111308.0,39.01,39.04,39.0,39.02,111308.0
2025-06-17 15:10:00,39.02,39.02,38.98,38.99,104358.0,39.02,39.02,38.98,38.99,104358.0
2025-06-17 15:15:00,39.0,39.01,38.98,39.01,62955.0,39.0,39.01,38.98,39.01,62955.0
2025-06-17 15:20:00,39.0,39.04,38.99,39.04,43395.0,39.0,39.04,38.99,39.04,43395.0
2025-06-17 15:25:00,39.04,39.05,39.02,39.04,31535.0,39.04,39.05,39.02,39.04,31535.0
2025-06-17 15:30:00,39.04,39.06,39.02,39.05,35774.0,39.04,39.06,39.02,39.05,35774.0
2025-06-17 15:35:00,39.05,39.08,39.03,39.05,79671.0,39.05,39.08,39.03,39.05,79671.0
2025-06-17 15:40:00,39.05,39.06,38.97,39.0,159855.0,39.05,39.06,38.97,39.0,159855.0
2025-06-17 15:45:00,39.0,39.06,38.99,39.02,146272.0,39.0,39.06,38.99,39.02,146272.0
2025-06-17 15:50:00,39.01,39.07,39.0,39.03,117357.0,39.01,39.07,39.0,39.03,117357.0
2025-06-17 15:55:00,39.03,39.05,38.99,39.0,498656.0,39.03,39.05,38.99,39.0,498656.0
2025-06-18 09:30:00,39.01,39.26,38.94,39.26,72109.0,39.01,39.26,38.94,39.26,72109.0
2025-06-18 09:35:00,39.26,39.34,39.24,39.33,31179.0,39.26,39.34,39.24,39.33,31179.0
2025-06-18 09:40:00,39.33,39.37,39.2,39.36,38733.0,39.33,39.37,39.2,39.36,38733.0
2025-06-18 09:45:00,39.36,39.44,39.34,39.36,86681.0,39.36,39.44,39.34,39.36,86681.0
2025-06-18 09:50:00,39.36,39.46,39.35,39.46,85239.0,39.36,39.46,39.35,39.46,85239.0
2025-06-18 09:55:00,39.46,39.51,39.42,39.44,42781.0,39.46,39.51,39.42,39.44,42781.0
2025-06-18 10:00:00,39.44,39.56,39.43,39.55,85411.0,39.44,39.56,39.43,39.55,85411.0
2025-06-18 10:05:00,39.54,39.63,39.51,39.59,64436.0,39.54,39.63,39.51,39.59,64436.0
2025-06-18 10:10:00,39.59,39.61,39.53,39.58,52662.0,39.59,39.61,39.53,39.58,52662.0
2025-06-18 10:15:00,39.58,39.67,39.57,39.63,55365.0,39.58,39.67,39.57,39.63,55365.0
2025-06-18 10:20:00,39.63,39.74,39.63,39.73,71321.0,39.63,39.74,39.63,39.73,71321.0
2025-06-18 10:25:00,39.73,39.76,39.71,39.74,37266.0,39.73,39.76,39.71,39.74,37266.0
2025-06-18 10:30:00,39.75,39.78,39.73,39.76,47469.0,39.75,39.78,39.73,39.76,47469.0
2025-06-18 10:35:00,39.76,39.81,39.74,39.8,51705.0,39.76,39.81,39.74,39.8,51705.0
2025-06-18 10:40:00,39.8,39.83,39.77,39.83,50414.0,39.8,39.83,39.77,39.83,50414.0
2025-06-18 10:45:00,39.83,39.84,39.72,39.75,54352.0,39.83,39.84,39.72,39.75,54352.0
2025-06-18 10:50:00,39.76,39.79,39.71,39.71,58550.0,39.76,39.79,39.71,39.71,58550.0
2025-06-18 10:55:00,39.71,39.72,39.67,39.72,42031.0,39.71,39.72,39.67,39.72,42031.0
2025-06-18 11:00:00,39.71,39.74,39.68,39.73,51049.0,39.71,39.74,39.68,39.73,51049.0
2025-06-18 11:05:00,39.73,39.74,39.64,39.69,49087.0,39.73,39.74,39.64,39.69,49087.0
2025-06-18 11:10:00,39.69,39.71,39.66,39.69,31523.0,39.69,39.71,39.66,39.69,31523.0
2025-06-18 11:15:00,39.69,39.7,39.66,39.69,43441.0,39.69,39.7,39.66,39.69,43441.0
2025-06-18 11:20:00,39.69,39.71,39.64,39.65,36862.0,39.69,39.71,39.64,39.65,36862.0
2025-06-18 11:25:00,39.65,39.7,39.62,39.7,47971.0,39.65,39.7,39.62,39.7,47971.0
2025-06-18 11:30:00,39.7,39.71,39.65,39.66,42549.0,39.7,39.71,39.65,39.66,42549.0
2025-06-18 11:35:00,39.65,39.68,39.63,39.66,42623.0,39.65,39.68,39.63,39.66,42623.0
2025-06-18 11:40:00,39.66,39.7,39.65,39.7,34962.0,39.66,39.7,39.65,39.7,34962.0
2025-06-18 11:45:00,39.7,39.72,39.68,39.71,34961.0,39.7,39.72,39.68,39.71,34961.0
2025-06-18 11:50:00,39.72,39.74,39.7,39.71,32091.0,39.72,39.74,39.7,39.71,32091.0
2025-06-18 11:55:00,39.71,39.74,39.68,39.72,42849.0,39.71,39.74,39.68,39.72,42849.0
2025-06-18 12:00:00,39.72,39.76,39.71,39.74,39948.0,39.72,39.76,39.71,39.74,39948.0
2025-06-18 12:05:00,39.73,39.77,39.72,39.75,38283.0,39.73,39.77,39.72,39.75,38283.0
2025-06-18 12:10:00,39.76,39.79,39.75,39.77,27368.0,39.76,39.79,39.75,39.77,27368.0
2025-06-18 12:15:00,39.78,39.81,39.77,39.79,35966.0,39.78,39.81,39.77,39.79,35966.0
2025-06-18 12:20:00,39.79,39.82,39.78,39.8,46728.0,39.79,39.82,39.78,39.8,46728.0
2025-06-18 12:25:00,39.81,39.81,39.74,39.78,35465.0,39.81,39.81,39.74,39.78,35465.0
2025-06-18 12:30:00,39.77,39.78,39.75,39.76,17887.0,39.77,39.78,39.75,39.76,17887.0
2025-06-18 12:35:00,39.76,39.77,39.72,39.76,40637.0,39.76,39.77,39.72,39.76,40637.0
2025-06-18 12:40:00,39.76,39.76,39.72,39.74,12506.0,39.76,39.76,39.72,39.74,12506.0
2025-06-18 12:45:00,39.75,39.76,39.7,39.7,11823.0,39.75,39.76,39.7,39.7,11823.0
2025-06-18 12:50:00,39.7,39.75,39.7,39.71,18781.0,39.7,39.75,39.7,39.71,18781.0
2025-06-18 12:55:00,39.72,39.75,39.72,39.73,25266.0,39.72,39.75,39.72,39.73,25266.0
2025-06-18 13:00:00,39.73,39.78,39.72,39.78,18911.0,39.73,39.78,39.72,39.78,18911.0
2025-06-18 13:05:00,39.77,39.78,39.73,39.76,21574.0,39.77,39.78,39.73,39.76,21574.0
2025-06-18 13:10:00,39.76,39.77,39.74,39.75,15108.0,39.76,39.77,39.74,39.75,15108.0
2025-06-18 13:15:00,39.75,39.77,39.73,39.74,23215.0,39.75,39.77,39.73,39.74,23215.0
2025-06-18 13:20:00,39.75,39.78,39.74,39.78,34427.0,39.75,39.78,39.74,39.78,34427.0
2025-06-18 13:25:00,39.77,39.81,39.77,39.79,30922.0,39.77,39.81,39.77,39.79,30922.0
2025-06-18 13:30:00,39.79,39.84,39.76,39.83,39678.0,39.79,39.84,39.76,39.83,39678.0
2025-06-18 13:35:00,39.83,39.83,39.77,39.8,40190.0,39.83,39.83,39.77,39.8,40190.0
2025-06-18 13:40:00,39.8,39.83,39.77,39.82,48667.0,39.8,39.83,39.77,39.82,48667.0
2025-06-18 13:45:00,39.82,39.85,39.8,39.84,40440.0,39.82,39.85,39.8,39.84,40440.0
2025-06-18 13:50:00,39.84,39.87,39.82,39.86,35958.0,39.84,39.87,39.82,39.86,35958.0
2025-06-18 13:55:00,39.86,39.89,39.82,39.83,64145.0,39.86,39.89,39.82,39.83,64145.0
2025-06-18 14:00:00,39.84,39.99,39.84,39.85,59394.0,39.84,39.99,39.84,39.85,59394.0
2025-06-18 14:05:00,39.83,39.91,39.83,39.88,50385.0,39.83,39.91,39.83,39.88,50385.0
2025-06-18 14:10:00,39.87,39.88,39.8,39.82,26957.0,39.87,39.88,39.8,39.82,26957.0
2025-06-18 14:15:00,39.82,39.86,39.78,39.8,29508.0,39.82,39.86,39.78,39.8,29508.0
2025-06-18 14:20:00,39.8,39.82,39.77,39.8,26429.0,39.8,39.82,39.77,39.8,26429.0
2025-06-18 14:25:00,39.79,39.82,39.79,39.82,26560.0,39.79,39.82,39.79,39.82,26560.0
2025-06-18 14:30:00,39.81,39.84,39.79,39.82,26388.0,39.81,39.84,39.79,39.82,26388.0
2025-06-18 14:35:00,39.83,39.86,39.75,39.84,37798.0,39.83,39.86,39.75,39.84,37798.0
2025-06-18 14:40:00,39.84,39.96,39.82,39.95,59175.0,39.84,39.96,39.82,39.95,59175.0
2025-06-18 14:45:00,39.94,39.94,39.88,39.9,111403.0,39.94,39.94,39.88,39.9,111403.0
2025-06-18 14:50:00,39.9,39.9,39.82,39.83,83333.0,39.9,39.9,39.82,39.83,83333.0
2025-06-18 14:55:00,39.82,39.84,39.7,39.7,84926.0,39.82,39.84,39.7,39.7,84926.0
2025-06-18 15:00:00,39.7,39.79,39.66,39.78,102026.0,39.7,39.79,39.66,39.78,102026.0
2025-06-18 15:05:00,39.79,39.81,39.74,39.76,60863.0,39.79,39.81,39.74,39.76,60863.0
2025-06-18 15:10:00,39.76,39.83,39.72,39.81,109864.0,39.76,39.83,39.72,39.81,109864.0
2025-06-18 15:15:00,39.82,39.82,39.76,39.82,70373.0,39.82,39.82,39.76,39.82,70373.0
2025-06-18 15:20:00,39.82,39.83,39.79,39.8,92988.0,39.82,39.83,39.79,39.8,92988.0
2025-06-18 15:25:00,39.8,39.81,39.72,39.73,67556.0,39.8,39.81,39.72,39.73,67556.0
2025-06-18 15:30:00,39.73,39.82,39.71,39.8,70734.0,39.73,39.82,39.71,39.8,70734.0
2025-06-18 15:35:00,39.79,39.83,39.78,39.82,91502.0,39.79,39.83,39.78,39.82,91502.0
2025-06-18 15:40:00,39.82,39.87,39.81,39.87,99533.0,39.82,39.87,39.81,39.87,99533.0
2025-06-18 15:45:00,39.87,39.9,39.86,39.87,116654.0,39.87,39.9,39.86,39.87,116654.0
2025-06-18 15:50:00,39.86,39.89,39.83,39.85,257122.0,39.86,39.89,39.83,39.85,257122.0
2025-06-18 15:55:00,39.85,39.87,39.75,39.81,840409.0,39.85,39.87,39.75,39.81,840409.0
2025-06-20 09:30:00,39.98,40.23,39.96,40.16,1200138.0,39.98,40.23,39.96,40.16,1200138.0
2025-06-20 09:35:00,40.13,40.17,40.04,40.14,62155.0,40.13,40.17,40.04,40.14,62155.0
2025-06-20 09:40:00,40.13,40.22,40.12,40.14,55420.0,40.13,40.22,40.12,40.14,55420.0
2025-06-20 09:45:00,40.14,40.17,39.95,39.95,49408.0,40.14,40.17,39.95,39.95,49408.0
2025-06-20 09:50:00,39.95,40.1,39.93,40.09,34496.0,39.95,40.1,39.93,40.09,34496.0
2025-06-20 09:55:00,40.1,40.17,40.07,40.14,22364.0,40.1,40.17,40.07,40.14,22364.0
2025-06-20 10:00:00,40.14,40.16,40.1,40.15,60158.0,40.14,40.16,40.1,40.15,60158.0
2025-06-20 10:05:00,40.15,40.18,40.11,40.16,34528.0,40.15,40.18,40.11,40.16,34528.0
2025-06-20 10:10:00,40.15,40.16,40.07,40.14,47694.0,40.15,40.16,40.07,40.14,47694.0
2025-06-20 10:15:00,40.13,40.16,40.08,40.09,35572.0,40.13,40.16,40.08,40.09,35572.0
2025-06-20 10:20:00,40.08,40.17,40.07,40.09,38462.0,40.08,40.17,40.07,40.09,38462.0
2025-06-20 10:25:00,40.09,40.13,40.06,40.09,29630.0,40.09,40.13,40.06,40.09,29630.0
2025-06-20 10:30:00,40.09,40.12,40.04,40.08,25813.0,40.09,40.12,40.04,40.08,25813.0
2025-06-20 10:35:00,40.08,40.16,40.07,40.14,31810.0,40.08,40.16,40.07,40.14,31810.0
2025-06-20 10:40:00,40.14,40.19,40.08,40.15,75168.0,40.14,40.19,40.08,40.15,75168.0
2025-06-20 10:45:00,40.15,40.16,40.08,40.1,24975.0,40.15,40.16,40.08,40.1,24975.0
2025-06-20 10:50:00,40.09,40.1,40.06,40.08,32729.0,40.09,40.1,40.06,40.08,32729.0
2025-06-20 10:55:00,40.07,40.11,40.06,40.09,26458.0,40.07,40.11,40.06,40.09,26458.0
2025-06-20 11:00:00,40.09,40.1,40.04,40.05,37780.0,40.09,40.1,40.04,40.05,37780.0
2025-06-20 11:05:00,40.04,40.1,40.04,40.08,20863.0,40.04,40.1,40.04,40.08,20863.0
2025-06-20 11:10:00,40.08,40.17,40.08,40.16,50421.0,40.08,40.17,40.08,40.16,50421.0
2025-06-20 11:15:00,40.17,40.21,40.16,40.17,23849.0,40.17,40.21,40.16,40.17,23849.0
2025-06-20 11:20:00,40.18,40.2,40.17,40.19,12961.0,40.18,40.2,40.17,40.19,12961.0
2025-06-20 11:25:00,40.18,40.22,40.16,40.17,29313.0,40.18,40.22,40.16,40.17,29313.0
2025-06-20 11:30:00,40.16,40.22,40.16,40.22,30681.0,40.16,40.22,40.16,40.22,30681.0
2025-06-20 11:35:00,40.22,40.24,40.19,40.23,30839.0,40.22,40.24,40.19,40.23,30839.0
2025-06-20 11:40:00,40.23,40.26,40.22,40.26,23883.0,40.23,40.26,40.22,40.26,23883.0
2025-06-20 11:45:00,40.26,40.26,40.21,40.23,17227.0,40.26,40.26,40.21,40.23,17227.0
2025-06-20 11:50:00,40.23,40.24,40.18,40.18,21851.0,40.23,40.24,40.18,40.18,21851.0
2025-06-20 11:55:00,40.18,40.21,40.17,40.19,22722.0,40.18,40.21,40.17,40.19,22722.0
2025-06-20 12:00:00,40.18,40.19,40.11,40.15,28839.0,40.18,40.19,40.11,40.15,28839.0
2025-06-20 12:05:00,40.15,40.15,40.09,40.13,25353.0,40.15,40.15,40.09,40.13,25353.0
2025-06-20 12:10:00,40.12,40.16,40.1,40.1,22803.0,40.12,40.16,40.1,40.1,22803.0
2025-06-20 12:15:00,40.11,40.17,40.1,40.17,163537.0,40.11,40.17,40.1,40.17,163537.0
2025-06-20 12:20:00,40.17,40.22,40.15,40.21,89482.0,40.17,40.22,40.15,40.21,89482.0
2025-06-20 12:25:00,40.2,40.23,40.17,40.2,43447.0,40.2,40.23,40.17,40.2,43447.0
2025-06-20 12:30:00,40.2,40.25,40.19,40.25,59558.0,40.2,40.25,40.19,40.25,59558.0
2025-06-20 12:35:00,40.25,40.26,40.23,40.25,33098.0,40.25,40.26,40.23,40.25,33098.0
2025-06-20 12:40:00,40.24,40.28,40.23,40.28,69110.0,40.24,40.28,40.23,40.28,69110.0
2025-06-20 12:45:00,40.27,40.31,40.21,40.21,29998.0,40.27,40.31,40.21,40.21,29998.0
2025-06-20 12:50:00,40.21,40.25,40.21,40.25,19383.0,40.21,40.25,40.21,40.25,19383.0
2025-06-20 12:55:00,40.25,40.27,40.19,40.23,55433.0,40.25,40.27,40.19,40.23,55433.0
2025-06-20 13:00:00,40.22,40.27,40.21,40.21,24880.0,40.22,40.27,40.21,40.21,24880.0
2025-06-20 13:05:00,40.2,40.22,40.19,40.2,21937.0,40.2,40.22,40.19,40.2,21937.0
2025-06-20 13:10:00,40.19,40.2,40.16,40.17,17694.0,40.19,40.2,40.16,40.17,17694.0
2025-06-20 13:15:00,40.16,40.23,40.14,40.14,58739.0,40.16,40.23,40.14,40.14,58739.0
2025-06-20 13:20:00,40.15,40.15,40.12,40.15,29542.0,40.15,40.15,40.12,40.15,29542.0
2025-06-20 13:25:00,40.15,40.17,40.13,40.13,28734.0,40.15,40.17,40.13,40.13,28734.0
2025-06-20 13:30:00,40.13,40.16,40.1,40.13,29378.0,40.13,40.16,40.1,40.13,29378.0
2025-06-20 13:35:00,40.14,40.15,40.06,40.07,33163.0,40.14,40.15,40.06,40.07,33163.0
2025-06-20 13:40:00,40.07,40.11,40.06,40.06,31224.0,40.07,40.11,40.06,40.06,31224.0
2025-06-20 13:45:00,40.07,40.09,40.07,40.09,24818.0,40.07,40.09,40.07,40.09,24818.0
2025-06-20 13:50:00,40.09,40.09,40.02,40.04,28978.0,40.09,40.09,40.02,40.04,28978.0
2025-06-20 13:55:00,40.04,40.09,40.03,40.09,33797.0,40.04,40.09,40.03,40.09,33797.0
2025-06-20 14:00:00,40.08,40.08,40.05,40.06,33121.0,40.08,40.08,40.05,40.06,33121.0
2025-06-20 14:05:00,40.07,40.07,40.03,40.05,34757.0,40.07,40.07,40.03,40.05,34757.0
2025-06-20 14:10:00,40.05,40.06,40.04,40.05,25170.0,40.05,40.06,40.04,40.05,25170.0
2025-06-20 14:15:00,40.06,40.14,40.05,40.14,26643.0,40.06,40.14,40.05,40.14,26643.0
2025-06-20 14:20:00,40.14,40.16,40.13,40.15,23388.0,40.14,40.16,40.13,40.15,23388.0
2025-06-20 14:25:00,40.14,40.15,40.12,40.14,24992.0,40.14,40.15,40.12,40.14,24992.0
2025-06-20 14:30:00,40.14,40.17,40.14,40.16,21759.0,40.14,40.17,40.14,40.16,21759.0
2025-06-20 14:35:00,40.16,40.18,40.14,40.15,17642.0,40.16,40.18,40.14,40.15,17642.0
2025-06-20 14:40:00,40.15,40.18,40.14,40.16,26341.0,40.15,40.18,40.14,40.16,26341.0
2025-06-20 14:45:00,40.16,40.18,40.14,40.16,25628.0,40.16,40.18,40.14,40.16,25628.0
2025-06-20 14:50:00,40.16,40.18,40.15,40.17,28272.0,40.16,40.18,40.15,40.17,28272.0
2025-06-20 14:55:00,40.16,40.17,40.11,40.15,29394.0,40.16,40.17,40.11,40.15,29394.0
2025-06-20 15:00:00,40.14,40.22,40.14,40.22,29584.0,40.14,40.22,40.14,40.22,29584.0
2025-06-20 15:05:00,40.21,40.21,40.17,40.18,30718.0,40.21,40.21,40.17,40.18,30718.0
2025-06-20 15:10:00,40.18,40.19,40.16,40.16,40160.0,40.18,40.19,40.16,40.16,40160.0
2025-06-20 15:15:00,40.16,40.21,40.16,40.21,46888.0,40.16,40.21,40.16,40.21,46888.0
2025-06-20 15:20:00,40.21,40.21,40.18,40.19,38894.0,40.21,40.21,40.18,40.19,38894.0
2025-06-20 15:25:00,40.18,40.19,40.15,40.16,45186.0,40.18,40.19,40.15,40.16,45186.0
2025-06-20 15:30:00,40.16,40.18,40.14,40.16,61871.0,40.16,40.18,40.14,40.16,61871.0
2025-06-20 15:35:00,40.16,40.2,40.13,40.18,68672.0,40.16,40.2,40.13,40.18,68672.0
2025-06-20 15:40:00,40.18,40.19,40.15,40.16,49635.0,40.18,40.19,40.15,40.16,49635.0
2025-06-20 15:45:00,40.16,40.2,40.14,40.18,128082.0,40.16,40.2,40.14,40.18,128082.0
2025-06-20 15:50:00,40.18,40.31,40.16,40.29,176668.0,40.18,40.31,40.16,40.29,176668.0
2025-06-20 15:55:00,40.29,40.31,40.22,40.26,538063.0,40.29,40.31,40.22,40.26,538063.0